Is Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD) research center and poll results.
NYSE : EDD
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. — Technical Indicators
$5.87 USD
$0.01 (0.17%)
- Volume
- 289.72K
- Average Volume
- 415.06K
- Market Capitalization
- $378.36M
- P/E Ratio
- 4.85
- Dividend Yield
- 10.73%
- Price Target
- Year High
- $6.18
- Year Low
- $4.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $6.19
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.83
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.01
Average
4.97
Maximum
6.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 5.83 | $5.87 | 289716 |
| 2026-07-27 | 5.84 | $5.86 | 316121 |
| 2026-07-24 | 5.84 | $5.77 | 298400 |
| 2026-07-23 | 5.84 | $5.83 | 277228 |
| 2026-07-22 | 5.84 | $5.91 | 371615 |
| 2026-07-21 | 5.83 | $5.87 | 471946 |
| 2026-07-20 | 5.82 | $5.84 | 511515 |
| 2026-07-17 | 5.81 | $5.84 | 2.3M |
| 2026-07-16 | 5.80 | $5.87 | 531133 |
| 2026-07-15 | 5.80 | $5.99 | 878600 |
| 2026-07-14 | 5.78 | $5.86 | 626000 |
| 2026-07-13 | 5.77 | $5.78 | 610333 |
| 2026-07-10 | 5.76 | $5.76 | 336700 |
| 2026-07-09 | 5.74 | $5.79 | 308626 |
| 2026-07-08 | 5.72 | $5.74 | 396300 |
| 2026-07-07 | 5.71 | $5.77 | 543719 |
| 2026-07-06 | 5.69 | $5.81 | 320800 |
| 2026-07-02 | 5.67 | $5.82 | 428400 |
| 2026-07-01 | 5.66 | $5.78 | 650904 |
| 2026-06-30 | 5.64 | $5.88 | 897802 |
| 2026-06-29 | 5.62 | $6.02 | 1.1M |
| 2026-06-26 | 5.59 | $5.91 | 383454 |
| 2026-06-25 | 5.57 | $5.81 | 584700 |
| 2026-06-24 | 5.56 | $5.74 | 259106 |
| 2026-06-23 | 5.55 | $5.69 | 240300 |
| 2026-06-22 | 5.54 | $5.72 | 488205 |
| 2026-06-18 | 5.52 | $5.67 | 290413 |
| 2026-06-17 | 5.51 | $5.64 | 409500 |
| 2026-06-16 | 5.49 | $5.72 | 332800 |
| 2026-06-15 | 5.48 | $5.70 | 366600 |
| 2026-06-12 | 5.46 | $5.59 | 382600 |
| 2026-06-11 | 5.46 | $5.59 | 271345 |
| 2026-06-10 | 5.46 | $5.44 | 282247 |
| 2026-06-09 | 5.47 | $5.43 | 259647 |
| 2026-06-08 | 5.47 | $5.46 | 480400 |
| 2026-06-05 | 5.47 | $5.41 | 457369 |
| 2026-06-04 | 5.48 | $5.45 | 244700 |
| 2026-06-03 | 5.48 | $5.45 | 490328 |
| 2026-06-02 | 5.49 | $5.46 | 425201 |
| 2026-06-01 | 5.49 | $5.46 | 290000 |
| 2026-05-29 | 5.50 | $5.51 | 262500 |
| 2026-05-28 | 5.50 | $5.50 | 336500 |
| 2026-05-27 | 5.51 | $5.50 | 424440 |
| 2026-05-26 | 5.51 | $5.51 | 150019 |
| 2026-05-22 | 5.52 | $5.49 | 152600 |
| 2026-05-21 | 5.52 | $5.43 | 271614 |
| 2026-05-20 | 5.53 | $5.44 | 392000 |
| 2026-05-19 | 5.54 | $5.35 | 384801 |
| 2026-05-18 | 5.56 | $5.36 | 189107 |
| 2026-05-15 | 5.58 | $5.41 | 270000 |
| 2026-05-14 | 5.59 | $5.57 | 321600 |
| 2026-05-13 | 5.60 | $5.60 | 393900 |
| 2026-05-12 | 5.60 | $5.51 | 338049 |
| 2026-05-11 | 5.61 | $5.51 | 324800 |
| 2026-05-08 | 5.61 | $5.56 | 243735 |
| 2026-05-07 | 5.60 | $5.51 | 296207 |
| 2026-05-06 | 5.60 | $5.56 | 330024 |
| 2026-05-05 | 5.60 | $5.50 | 258900 |
| 2026-05-04 | 5.59 | $5.51 | 455200 |
| 2026-05-01 | 5.57 | $5.65 | 141800 |
| 2026-04-30 | 5.54 | $5.62 | 257800 |
| 2026-04-29 | 5.52 | $5.57 | 210600 |
| 2026-04-28 | 5.49 | $5.56 | 315900 |
| 2026-04-27 | 5.47 | $5.63 | 210800 |
| 2026-04-24 | 5.45 | $5.59 | 260700 |
| 2026-04-23 | 5.44 | $5.61 | 351400 |
| 2026-04-22 | 5.43 | $5.68 | 211006 |
| 2026-04-21 | 5.41 | $5.70 | 344600 |
| 2026-04-20 | 5.40 | $5.73 | 241000 |
| 2026-04-17 | 5.39 | $5.72 | 364208 |
| 2026-04-16 | 5.38 | $5.65 | 417400 |
| 2026-04-15 | 5.37 | $5.66 | 491707 |
| 2026-04-14 | 5.37 | $5.61 | 409934 |
| 2026-04-13 | 5.37 | $5.52 | 531144 |
| 2026-04-10 | 5.37 | $5.45 | 527300 |
| 2026-04-09 | 5.37 | $5.49 | 317532 |
| 2026-04-08 | 5.38 | $5.45 | 459140 |
| 2026-04-07 | 5.38 | $5.31 | 394812 |
| 2026-04-06 | 5.39 | $5.22 | 535400 |
| 2026-04-02 | 5.40 | $5.10 | 503827 |
| 2026-04-01 | 5.43 | $5.14 | 510931 |
| 2026-03-31 | 5.46 | $5.07 | 952346 |
| 2026-03-30 | 5.50 | $5.08 | 1.3M |
| 2026-03-27 | 5.55 | $5.20 | 503701 |
| 2026-03-26 | 5.59 | $5.32 | 400500 |
| 2026-03-25 | 5.63 | $5.46 | 475100 |
| 2026-03-24 | 5.65 | $5.40 | 405000 |
| 2026-03-23 | 5.69 | $5.46 | 274735 |
| 2026-03-20 | 5.71 | $5.41 | 295041 |
| 2026-03-19 | 5.75 | $5.55 | 479400 |
| 2026-03-18 | 5.77 | $5.55 | 268109 |
| 2026-03-17 | 5.80 | $5.65 | 400947 |
| 2026-03-16 | 5.83 | $5.61 | 291729 |
| 2026-03-13 | 5.86 | $5.48 | 655316 |
| 2026-03-12 | 5.89 | $5.53 | 632246 |
| 2026-03-11 | 5.92 | $5.55 | 485500 |
| 2026-03-10 | 5.94 | $5.54 | 544500 |
| 2026-03-09 | 5.97 | $5.47 | 768200 |
| 2026-03-06 | 6.00 | $5.51 | 772100 |
| 2026-03-05 | 6.03 | $5.58 | 1.3M |
| 2026-03-04 | 6.04 | $5.75 | 729200 |
| 2026-03-03 | 6.05 | $5.83 | 1.0M |
| 2026-03-02 | 6.05 | $6.05 | 300333 |
| 2026-02-27 | 6.04 | $6.09 | 317600 |
| 2026-02-26 | 6.03 | $6.06 | 354522 |
| 2026-02-25 | 6.03 | $6.02 | 247015 |
| 2026-02-24 | 6.02 | $6.02 | 279200 |
| 2026-02-23 | 6.01 | $6.02 | 451000 |
| 2026-02-20 | 6.00 | $6.05 | 372428 |
| 2026-02-19 | 5.99 | $6.10 | 294700 |
| 2026-02-18 | 5.97 | $6.13 | 238822 |
| 2026-02-17 | 5.95 | $6.16 | 383900 |
| 2026-02-13 | 5.93 | $6.17 | 465003 |
| 2026-02-12 | 5.91 | $6.11 | 387900 |
| 2026-02-11 | 5.88 | $6.10 | 360523 |
| 2026-02-10 | 5.86 | $6.13 | 501536 |
| 2026-02-09 | 5.84 | $6.08 | 313497 |
| 2026-02-06 | 5.82 | $6.08 | 470300 |
| 2026-02-05 | 5.79 | $6.00 | 430700 |
| 2026-02-04 | 5.77 | $5.94 | 350429 |
| 2026-02-03 | 5.75 | $5.91 | 495150 |
| 2026-02-02 | 5.74 | $5.84 | 578437 |
| 2026-01-30 | 5.72 | $5.85 | 422000 |
| 2026-01-29 | 5.70 | $5.89 | 710022 |
| 2026-01-28 | 5.68 | $5.93 | 1.2M |
| 2026-01-27 | 5.66 | $5.87 | 506000 |
| 2026-01-26 | 5.64 | $5.85 | 653900 |
| 2026-01-23 | 5.63 | $5.81 | 332825 |
| 2026-01-22 | 5.61 | $5.80 | 463200 |
| 2026-01-21 | 5.60 | $5.77 | 796935 |
| 2026-01-20 | 5.58 | $5.74 | 488000 |
| 2026-01-16 | 5.58 | $5.71 | 508238 |
| 2026-01-15 | 5.58 | $5.69 | 1.0M |
| 2026-01-14 | 5.58 | $5.69 | 538815 |
| 2026-01-13 | 5.57 | $5.69 | 345141 |
| 2026-01-12 | 5.56 | $5.68 | 399000 |
| 2026-01-09 | 5.56 | $5.67 | 561164 |
| 2026-01-08 | 5.55 | $5.56 | 371201 |
| 2026-01-07 | 5.55 | $5.56 | 373900 |
| 2026-01-06 | 5.55 | $5.58 | 427700 |
| 2026-01-05 | 5.56 | $5.54 | 462000 |
| 2026-01-02 | 5.56 | $5.53 | 251912 |
| 2025-12-31 | 5.56 | $5.43 | 1.1M |
| 2025-12-30 | 5.57 | $5.53 | 394944 |
| 2025-12-29 | 5.57 | $5.49 | 221700 |
| 2025-12-26 | 5.57 | $5.55 | 178800 |
| 2025-12-24 | 5.57 | $5.53 | 106700 |
| 2025-12-23 | 5.56 | $5.51 | 265100 |
| 2025-12-22 | 5.55 | $5.51 | 252200 |
| 2025-12-19 | 5.54 | $5.49 | 297053 |
| 2025-12-18 | 5.54 | $5.65 | 333500 |
| 2025-12-17 | 5.52 | $5.65 | 197672 |
| 2025-12-16 | 5.50 | $5.67 | 373935 |
| 2025-12-15 | 5.49 | $5.60 | 267133 |
| 2025-12-12 | 5.48 | $5.52 | 231742 |
| 2025-12-11 | 5.47 | $5.54 | 313838 |
| 2025-12-10 | 5.46 | $5.52 | 380800 |
| 2025-12-09 | 5.45 | $5.57 | 272000 |
| 2025-12-08 | 5.44 | $5.59 | 420830 |
| 2025-12-05 | 5.43 | $5.69 | 351004 |
| 2025-12-04 | 5.41 | $5.61 | 213700 |
| 2025-12-03 | 5.39 | $5.60 | 236511 |
| 2025-12-02 | 5.38 | $5.53 | 395000 |
| 2025-12-01 | 5.37 | $5.54 | 177416 |
| 2025-11-28 | 5.36 | $5.52 | 104047 |
| 2025-11-26 | 5.35 | $5.48 | 295100 |
| 2025-11-25 | 5.35 | $5.42 | 248100 |
| 2025-11-24 | 5.34 | $5.35 | 282400 |
| 2025-11-21 | 5.35 | $5.34 | 246700 |
| 2025-11-20 | 5.35 | $5.33 | 198600 |
| 2025-11-19 | 5.35 | $5.34 | 183827 |
| 2025-11-18 | 5.35 | $5.33 | 172923 |
| 2025-11-17 | 5.35 | $5.38 | 422100 |
| 2025-11-14 | 5.35 | $5.36 | 233622 |
| 2025-11-13 | 5.34 | $5.37 | 274320 |
| 2025-11-12 | 5.33 | $5.35 | 261600 |
| 2025-11-11 | 5.33 | $5.36 | 174400 |
| 2025-11-10 | 5.32 | $5.34 | 303725 |
| 2025-11-07 | 5.32 | $5.31 | 415700 |
| 2025-11-06 | 5.32 | $5.33 | 408200 |
| 2025-11-05 | 5.32 | $5.30 | 367000 |
| 2025-11-04 | 5.32 | $5.30 | 212300 |
| 2025-11-03 | 5.32 | $5.37 | 279500 |
| 2025-10-31 | 5.32 | $5.37 | 177000 |
| 2025-10-30 | 5.32 | $5.34 | 183334 |
| 2025-10-29 | 5.32 | $5.37 | 341700 |
| 2025-10-28 | 5.32 | $5.35 | 236300 |
| 2025-10-27 | 5.32 | $5.37 | 218647 |
| 2025-10-24 | 5.33 | $5.38 | 166433 |
| 2025-10-23 | 5.33 | $5.34 | 309313 |
| 2025-10-22 | 5.34 | $5.38 | 270706 |
| 2025-10-21 | 5.35 | $5.38 | 347764 |
| 2025-10-20 | 5.36 | $5.26 | 370600 |
| 2025-10-17 | 5.38 | $5.18 | 511806 |
| 2025-10-16 | 5.41 | $5.22 | 701551 |
| 2025-10-15 | 5.43 | $5.28 | 529300 |
| 2025-10-14 | 5.45 | $5.28 | 304123 |
| 2025-10-13 | 5.46 | $5.30 | 247700 |
| 2025-10-10 | 5.47 | $5.30 | 189800 |
| 2025-10-09 | 5.47 | $5.34 | 289500 |
| 2025-10-08 | 5.47 | $5.35 | 344632 |
| 2025-10-07 | 5.47 | $5.32 | 420300 |
| 2025-10-06 | 5.48 | $5.28 | 262800 |
| 2025-10-03 | 5.49 | $5.31 | 491617 |
| 2025-10-02 | 5.49 | $5.31 | 493015 |
| 2025-10-01 | 5.49 | $5.37 | 319217 |
| 2025-09-30 | 5.49 | $5.38 | 399900 |
| 2025-09-29 | 5.48 | $5.54 | 183816 |
| 2025-09-26 | 5.47 | $5.50 | 188200 |
| 2025-09-25 | 5.46 | $5.53 | 284900 |
| 2025-09-24 | 5.45 | $5.60 | 350200 |
| 2025-09-23 | 5.44 | $5.62 | 300636 |
| 2025-09-22 | 5.42 | $5.66 | 278000 |
| 2025-09-19 | 5.40 | $5.68 | 249900 |
| 2025-09-18 | 5.38 | $5.68 | 441212 |
| 2025-09-17 | 5.36 | $5.66 | 494208 |
| 2025-09-16 | 5.35 | $5.55 | 629529 |
| 2025-09-15 | 5.34 | $5.41 | 291000 |
| 2025-09-12 | 5.34 | $5.29 | 362000 |
| 2025-09-11 | 5.34 | $5.35 | 444937 |
| 2025-09-10 | 5.34 | $5.39 | 379300 |
| 2025-09-09 | 5.33 | $5.46 | 555600 |
| 2025-09-08 | 5.33 | $5.42 | 296800 |
| 2025-09-05 | 5.32 | $5.37 | 378900 |
| 2025-09-04 | 5.31 | $5.38 | 625202 |
| 2025-09-03 | 5.30 | $5.34 | 351464 |
| 2025-09-02 | 5.29 | $5.26 | 479901 |
| 2025-08-29 | 5.29 | $5.32 | 201300 |
| 2025-08-28 | 5.28 | $5.27 | 334548 |
| 2025-08-27 | 5.27 | $5.30 | 271942 |
| 2025-08-26 | 5.26 | $5.30 | 246818 |
| 2025-08-25 | 5.25 | $5.30 | 228045 |
| 2025-08-22 | 5.24 | $5.32 | 163900 |
| 2025-08-21 | 5.23 | $5.27 | 344235 |
| 2025-08-20 | 5.22 | $5.30 | 210300 |
| 2025-08-19 | 5.21 | $5.38 | 448500 |
| 2025-08-18 | 5.19 | $5.39 | 325500 |
| 2025-08-15 | 5.17 | $5.33 | 111400 |
| 2025-08-14 | 5.16 | $5.33 | 200844 |
| 2025-08-13 | 5.15 | $5.34 | 221900 |
| 2025-08-12 | 5.14 | $5.28 | 342000 |
| 2025-08-11 | 5.13 | $5.30 | 170618 |
| 2025-08-08 | 5.13 | $5.28 | 567600 |
| 2025-08-07 | 5.12 | $5.23 | 290884 |
| 2025-08-06 | 5.12 | $5.19 | 311326 |
| 2025-08-05 | 5.12 | $5.20 | 225812 |
| 2025-08-04 | 5.11 | $5.14 | 176905 |
| 2025-08-01 | 5.12 | $5.11 | 295935 |
| 2025-07-31 | 5.12 | $5.11 | 251700 |
| 2025-07-30 | 5.13 | $5.09 | 456300 |
| 2025-07-29 | 5.13 | $5.12 | 418200 |
| 2025-07-28 | 5.13 | $5.09 | 724717 |
| 2025-07-25 | 5.14 | $5.12 | 410239 |
| 2025-07-24 | 5.14 | $5.09 | 370629 |
| 2025-07-23 | 5.15 | $5.07 | 421741 |
| 2025-07-22 | 5.16 | $5.08 | 648143 |
| 2025-07-21 | 5.16 | $4.99 | 815117 |
| 2025-07-18 | 5.16 | $4.97 | 2.4M |
| 2025-07-17 | 5.17 | $5.13 | 686709 |
| 2025-07-16 | 5.16 | $5.17 | 297000 |
| 2025-07-15 | 5.15 | $5.19 | 439315 |
| 2025-07-14 | 5.15 | $5.20 | 164530 |
| 2025-07-11 | 5.14 | $5.16 | 156200 |
| 2025-07-10 | 5.14 | $5.15 | 167200 |
| 2025-07-09 | 5.14 | $5.16 | 313107 |
| 2025-07-08 | 5.13 | $5.14 | 269900 |
| 2025-07-07 | 5.13 | $5.18 | 296800 |
| 2025-07-03 | 5.13 | $5.21 | 102400 |
| 2025-07-02 | 5.12 | $5.24 | 277431 |
| 2025-07-01 | 5.11 | $5.19 | 247727 |
| 2025-06-30 | 5.10 | $5.12 | 416000 |
| 2025-06-27 | 5.09 | $5.22 | 310340 |
| 2025-06-26 | 5.08 | $5.23 | 283212 |
| 2025-06-25 | 5.06 | $5.21 | 234700 |
| 2025-06-24 | 5.05 | $5.16 | 275400 |
| 2025-06-23 | 5.04 | $5.11 | 156400 |
| 2025-06-20 | 5.03 | $5.09 | 342600 |
| 2025-06-18 | 5.01 | $5.09 | 354044 |
| 2025-06-17 | 5.00 | $5.01 | 295019 |
| 2025-06-16 | 5.00 | $5.03 | 336737 |
| 2025-06-13 | 4.99 | $5.06 | 163200 |
| 2025-06-12 | 4.98 | $5.06 | 352500 |
| 2025-06-11 | 4.97 | $5.08 | 476600 |
| 2025-06-10 | 4.96 | $5.11 | 195400 |
| 2025-06-09 | 4.95 | $5.15 | 159500 |
| 2025-06-06 | 4.94 | $5.10 | 118900 |
| 2025-06-05 | 4.92 | $5.10 | 271511 |
| 2025-06-04 | 4.91 | $5.05 | 260700 |
| 2025-06-03 | 4.90 | $5.04 | 182300 |
| 2025-06-02 | 4.90 | $4.97 | 218111 |
| 2025-05-30 | 4.89 | $4.94 | 288400 |
| 2025-05-29 | 4.89 | $4.95 | 176600 |
| 2025-05-28 | 4.88 | $4.90 | 637400 |
| 2025-05-27 | 4.88 | $4.98 | 356027 |
| 2025-05-23 | 4.87 | $4.91 | 198824 |
| 2025-05-22 | 4.86 | $4.88 | 290100 |
| 2025-05-21 | 4.86 | $4.85 | 271000 |
| 2025-05-20 | 4.86 | $4.91 | 244341 |
| 2025-05-19 | 4.84 | $4.87 | 333632 |
| 2025-05-16 | 4.83 | $4.91 | 336900 |
| 2025-05-15 | 4.82 | $4.86 | 118149 |
| 2025-05-14 | 4.80 | $4.89 | 213400 |
| 2025-05-13 | 4.79 | $4.86 | 180517 |
| 2025-05-12 | 4.78 | $4.84 | 269300 |
| 2025-05-09 | 4.76 | $4.89 | 180077 |
| 2025-05-08 | 4.74 | $4.85 | 252700 |
| 2025-05-07 | 4.72 | $4.87 | 220600 |
| 2025-05-06 | 4.70 | $4.90 | 146500 |
| 2025-05-05 | 4.67 | $4.91 | 242918 |
| 2025-05-02 | 4.65 | $4.87 | 160400 |
| 2025-05-01 | 4.64 | $4.89 | 162629 |
| 2025-04-30 | 4.63 | $4.82 | 252485 |
| 2025-04-29 | 4.63 | $4.80 | 142800 |
| 2025-04-28 | 4.62 | $4.80 | 194729 |
| 2025-04-25 | 4.62 | $4.80 | 223900 |
| 2025-04-24 | 4.63 | $4.83 | 241942 |
| 2025-04-23 | 4.63 | $4.74 | 172035 |
| 2025-04-22 | 4.63 | $4.66 | 239400 |
| 2025-04-21 | 4.64 | $4.60 | 357926 |
| 2025-04-17 | 4.65 | $4.64 | 181400 |
| 2025-04-16 | 4.66 | $4.61 | 195700 |
| 2025-04-15 | 4.68 | $4.64 | 491700 |
| 2025-04-14 | 4.69 | $4.57 | 357900 |
| 2025-04-11 | 4.70 | $4.47 | 263200 |
| 2025-04-10 | 4.71 | $4.46 | 247600 |
| 2025-04-09 | 4.73 | $4.53 | 403100 |
| 2025-04-08 | 4.74 | $4.38 | 311027 |
| 2025-04-07 | 4.76 | $4.36 | 433700 |
| 2025-04-04 | 4.78 | $4.46 | 532700 |
| 2025-04-03 | 4.79 | $4.70 | 210410 |
| 2025-04-02 | 4.80 | $4.74 | 417043 |
| 2025-04-01 | 4.80 | $4.76 | 219545 |
| 2025-03-31 | 4.80 | $4.70 | 300000 |
| 2025-03-28 | 4.80 | $4.84 | 185525 |
| 2025-03-27 | 4.80 | $4.86 | 287628 |
| 2025-03-26 | 4.80 | $4.84 | 194616 |
| 2025-03-25 | 4.80 | $4.85 | 364526 |
| 2025-03-24 | 4.80 | $4.82 | 194000 |
| 2025-03-21 | 4.80 | $4.81 | 226425 |
| 2025-03-20 | 4.80 | $4.85 | 173929 |
| 2025-03-19 | 4.79 | $4.86 | 350019 |
| 2025-03-18 | 4.79 | $4.84 | 191900 |
| 2025-03-17 | 4.79 | $4.79 | 241312 |
| 2025-03-14 | 4.79 | $4.79 | 195400 |
| 2025-03-13 | 4.78 | $4.76 | 210400 |
| 2025-03-12 | 4.78 | $4.78 | 182400 |
| 2025-03-11 | 4.78 | $4.76 | 209419 |
| 2025-03-10 | 4.78 | $4.74 | 186300 |
| 2025-03-07 | 4.78 | $4.77 | 234247 |
| 2025-03-06 | 4.78 | $4.80 | 305041 |
| 2025-03-05 | 4.78 | $4.77 | 350813 |
| 2025-03-04 | 4.77 | $4.73 | 186017 |
| 2025-03-03 | 4.77 | $4.78 | 253700 |
| 2025-02-28 | 4.77 | $4.79 | 304511 |
| 2025-02-27 | 4.77 | $4.81 | 112416 |
| 2025-02-26 | 4.77 | $4.85 | 169440 |
| 2025-02-25 | 4.76 | $4.84 | 166806 |
| 2025-02-24 | 4.75 | $4.79 | 218700 |
| 2025-02-21 | 4.75 | $4.83 | 119800 |
| 2025-02-20 | 4.74 | $4.79 | 153700 |
| 2025-02-19 | 4.73 | $4.80 | 231917 |
| 2025-02-18 | 4.72 | $4.78 | 214019 |
| 2025-02-14 | 4.71 | $4.75 | 324620 |
| 2025-02-13 | 4.70 | $4.74 | 242300 |
| 2025-02-12 | 4.69 | $4.71 | 362304 |
| 2025-02-11 | 4.68 | $4.72 | 236831 |
| 2025-02-10 | 4.66 | $4.73 | 243100 |
| 2025-02-07 | 4.65 | $4.75 | 142900 |
| 2025-02-06 | 4.63 | $4.79 | 219144 |
| 2025-02-05 | 4.62 | $4.79 | 234045 |
| 2025-02-04 | 4.60 | $4.71 | 212500 |
| 2025-02-03 | 4.59 | $4.70 | 308000 |
| 2025-01-31 | 4.58 | $4.78 | 237824 |
| 2025-01-30 | 4.57 | $4.74 | 562823 |
| 2025-01-29 | 4.55 | $4.72 | 208600 |
| 2025-01-28 | 4.54 | $4.71 | 298500 |
| 2025-01-27 | 4.52 | $4.72 | 331737 |
| 2025-01-24 | 4.51 | $4.69 | 213013 |
| 2025-01-23 | 4.49 | $4.65 | 369148 |
| 2025-01-22 | 4.48 | $4.62 | 255300 |
| 2025-01-21 | 4.47 | $4.60 | 237500 |
| 2025-01-17 | 4.46 | $4.54 | 471921 |
| 2025-01-16 | 4.45 | $4.55 | 230800 |
| 2025-01-15 | 4.45 | $4.55 | 403900 |
| 2025-01-14 | 4.45 | $4.49 | 159300 |
| 2025-01-13 | 4.46 | $4.42 | 160602 |
| 2025-01-10 | 4.47 | $4.43 | 172600 |
| 2025-01-08 | 4.49 | $4.47 | 135500 |
| 2025-01-07 | 4.50 | $4.47 | 185226 |
| 2025-01-06 | 4.51 | $4.51 | 143844 |
| 2025-01-03 | 4.52 | $4.48 | 55705 |
| 2025-01-02 | 4.53 | $4.50 | 132900 |
| 2024-12-31 | 4.54 | $4.54 | 953109 |
| 2024-12-30 | 4.55 | $4.42 | 185000 |
| 2024-12-27 | 4.56 | $4.39 | 233333 |
| 2024-12-26 | 4.57 | $4.44 | 202500 |
| 2024-12-24 | 4.58 | $4.41 | 146900 |
| 2024-12-23 | 4.59 | $4.40 | 395118 |
| 2024-12-20 | 4.61 | $4.41 | 329712 |
| 2024-12-19 | 4.62 | $4.35 | 369503 |
| 2024-12-18 | 4.63 | $4.38 | 919545 |
| 2024-12-17 | 4.64 | $4.44 | 402700 |
| 2024-12-16 | 4.66 | $4.46 | 305124 |
| 2024-12-13 | 4.67 | $4.53 | 174274 |
| 2024-12-12 | 4.67 | $4.70 | 363700 |
| 2024-12-11 | 4.67 | $4.71 | 177405 |
| 2024-12-10 | 4.67 | $4.70 | 277600 |
| 2024-12-09 | 4.67 | $4.71 | 134723 |
| 2024-12-06 | 4.67 | $4.73 | 99627 |
| 2024-12-05 | 4.67 | $4.71 | 239727 |
| 2024-12-04 | 4.68 | $4.72 | 225845 |
| 2024-12-03 | 4.68 | $4.68 | 258710 |
| 2024-12-02 | 4.68 | $4.65 | 215746 |
| 2024-11-29 | 4.68 | $4.66 | 110840 |
| 2024-11-27 | 4.68 | $4.64 | 152340 |
| 2024-11-26 | 4.69 | $4.63 | 230325 |
| 2024-11-25 | 4.69 | $4.68 | 182000 |
| 2024-11-22 | 4.69 | $4.61 | 150000 |
| 2024-11-21 | 4.69 | $4.61 | 182600 |
| 2024-11-20 | 4.71 | $4.65 | 176400 |
| 2024-11-19 | 4.71 | $4.64 | 190100 |
| 2024-11-18 | 4.72 | $4.70 | 119200 |
| 2024-11-15 | 4.73 | $4.64 | 166900 |
| 2024-11-14 | 4.74 | $4.60 | 383609 |
| 2024-11-13 | 4.75 | $4.67 | 242400 |
| 2024-11-12 | 4.76 | $4.72 | 704410 |
| 2024-11-11 | 4.77 | $4.72 | 327421 |
| 2024-11-08 | 4.78 | $4.79 | 163100 |
| 2024-11-07 | 4.79 | $4.75 | 494200 |
| 2024-11-06 | 4.80 | $4.75 | 244600 |
| 2024-11-05 | 4.81 | $4.77 | 303300 |
| 2024-11-04 | 4.82 | $4.69 | 403100 |
| 2024-11-01 | 4.83 | $4.71 | 284032 |
| 2024-10-31 | 4.84 | $4.65 | 182000 |
| 2024-10-30 | 4.86 | $4.72 | 186409 |
| 2024-10-29 | 4.88 | $4.66 | 258912 |
| 2024-10-28 | 4.90 | $4.68 | 212000 |
| 2024-10-25 | 4.92 | $4.77 | 384300 |
| 2024-10-24 | 4.94 | $4.82 | 668700 |
| 2024-10-23 | 4.96 | $4.79 | 219100 |
| 2024-10-22 | 4.98 | $4.82 | 186210 |
| 2024-10-21 | 4.99 | $4.82 | 127900 |
| 2024-10-18 | 5.00 | $4.80 | 334639 |
| 2024-10-17 | 5.02 | $4.87 | 146200 |
| 2024-10-16 | 5.03 | $4.90 | 217720 |
| 2024-10-15 | 5.03 | $4.91 | 364209 |
| 2024-10-14 | 5.04 | $4.95 | 158707 |
| 2024-10-11 | 5.04 | $4.95 | 241100 |
| 2024-10-10 | 5.04 | $4.93 | 228600 |
| 2024-10-09 | 5.04 | $4.95 | 205424 |
| 2024-10-08 | 5.03 | $4.95 | 365339 |
| 2024-10-07 | 5.03 | $4.95 | 237000 |
| 2024-10-04 | 5.03 | $5.00 | 107017 |
| 2024-10-03 | 5.02 | $5.02 | 202803 |
| 2024-10-02 | 5.02 | $5.06 | 219200 |
| 2024-10-01 | 5.01 | $5.09 | 282504 |
| 2024-09-30 | 5.00 | $5.04 | 345600 |
| 2024-09-27 | 5.00 | $5.19 | 162329 |
| 2024-09-26 | 4.99 | $5.16 | 194700 |
| 2024-09-25 | 4.98 | $5.16 | 238410 |
| 2024-09-24 | 4.97 | $5.11 | 364700 |
| 2024-09-23 | 4.97 | $5.06 | 238021 |
| 2024-09-20 | 4.97 | $5.06 | 161600 |
| 2024-09-19 | 4.96 | $5.06 | 198215 |
| 2024-09-18 | 4.96 | $5.05 | 302900 |
| 2024-09-17 | 4.96 | $5.01 | 342628 |
| 2024-09-16 | 4.96 | $4.93 | 498325 |
| 2024-09-13 | 4.96 | $4.93 | 324134 |
| 2024-09-12 | 4.97 | $4.92 | 294118 |
| 2024-09-11 | 4.97 | $4.91 | 224119 |
| 2024-09-10 | 4.97 | $4.91 | 207100 |
| 2024-09-09 | 4.97 | $4.90 | 427100 |
| 2024-09-06 | 4.97 | $4.91 | 257500 |
| 2024-09-05 | 4.97 | $4.92 | 209227 |
| 2024-09-04 | 4.97 | $4.90 | 299300 |
| 2024-09-03 | 4.96 | $4.92 | 115400 |
| 2024-08-30 | 4.95 | $4.96 | 143700 |
| 2024-08-29 | 4.94 | $4.94 | 196124 |
| 2024-08-28 | 4.93 | $4.98 | 125000 |
| 2024-08-27 | 4.93 | $5.04 | 79900 |
| 2024-08-26 | 4.91 | $5.05 | 228612 |
| 2024-08-23 | 4.90 | $5.03 | 148706 |
| 2024-08-22 | 4.88 | $5.00 | 151500 |
| 2024-08-21 | 4.87 | $5.02 | 176503 |
| 2024-08-20 | 4.85 | $5.06 | 170900 |
| 2024-08-19 | 4.84 | $5.00 | 236400 |
| 2024-08-16 | 4.83 | $4.98 | 73100 |
| 2024-08-15 | 4.82 | $4.97 | 94741 |
| 2024-08-14 | 4.82 | $4.96 | 185110 |
| 2024-08-13 | 4.81 | $4.92 | 186000 |
| 2024-08-12 | 4.81 | $4.93 | 246213 |
| 2024-08-09 | 4.81 | $4.94 | 453000 |
| 2024-08-08 | 4.80 | $4.89 | 369800 |
| 2024-08-07 | 4.80 | $4.86 | 364200 |
| 2024-08-06 | 4.80 | $4.76 | 204300 |
| 2024-08-05 | 4.80 | $4.68 | 265708 |
| 2024-08-02 | 4.80 | $4.79 | 277900 |
| 2024-08-01 | 4.80 | $4.80 | 260202 |
| 2024-07-31 | 4.79 | $4.82 | 203200 |
| 2024-07-30 | 4.78 | $4.76 | 123600 |
| 2024-07-29 | 4.77 | $4.73 | 228328 |
| 2024-07-26 | 4.76 | $4.77 | 171400 |
| 2024-07-25 | 4.76 | $4.69 | 339100 |
| 2024-07-24 | 4.76 | $4.73 | 289100 |
| 2024-07-23 | 4.76 | $4.77 | 266500 |
| 2024-07-22 | 4.76 | $4.81 | 241725 |
| 2024-07-19 | 4.76 | $4.82 | 2.5M |
| 2024-07-18 | 4.75 | $4.87 | 393838 |
| 2024-07-17 | 4.75 | $4.89 | 411200 |
| 2024-07-16 | 4.74 | $4.89 | 440000 |
| 2024-07-15 | 4.73 | $4.88 | 561930 |
| 2024-07-12 | 4.72 | $4.84 | 301500 |
| 2024-07-11 | 4.71 | $4.83 | 275218 |
| 2024-07-10 | 4.71 | $4.81 | 298028 |
| 2024-07-09 | 4.70 | $4.78 | 146634 |
| 2024-07-08 | 4.70 | $4.71 | 131214 |
| 2024-07-05 | 4.70 | $4.73 | 208116 |
| 2024-07-03 | 4.70 | $4.70 | 110000 |
| 2024-07-02 | 4.70 | $4.62 | 165626 |
| 2024-07-01 | 4.71 | $4.59 | 256132 |
| 2024-06-28 | 4.72 | $4.56 | 216800 |
| 2024-06-27 | 4.73 | $4.70 | 240332 |
| 2024-06-26 | 4.73 | $4.72 | 161800 |
| 2024-06-25 | 4.73 | $4.76 | 176301 |
| 2024-06-24 | 4.73 | $4.76 | 105837 |
| 2024-06-21 | 4.73 | $4.72 | 91500 |
| 2024-06-20 | 4.74 | $4.72 | 132600 |
| 2024-06-18 | 4.74 | $4.70 | 151800 |
| 2024-06-17 | 4.75 | $4.72 | 118100 |
| 2024-06-14 | 4.74 | $4.68 | 89600 |
| 2024-06-13 | 4.75 | $4.74 | 189128 |
| 2024-06-12 | 4.75 | $4.70 | 150800 |
| 2024-06-11 | 4.74 | $4.69 | 276632 |
| 2024-06-10 | 4.74 | $4.71 | 31413 |
| 2024-06-07 | 4.74 | $4.74 | 142128 |
| 2024-06-06 | 4.73 | $4.76 | 148300 |
| 2024-06-05 | 4.72 | $4.75 | 266648 |
| 2024-06-04 | 4.72 | $4.74 | 138300 |
| 2024-06-03 | 4.71 | $4.72 | 282600 |
| 2024-05-31 | 4.70 | $4.75 | 106800 |
| 2024-05-30 | 4.70 | $4.73 | 123319 |
| 2024-05-29 | 4.69 | $4.73 | 99046 |
| 2024-05-28 | 4.68 | $4.77 | 116201 |
| 2024-05-24 | 4.66 | $4.81 | 166300 |
| 2024-05-23 | 4.65 | $4.78 | 176845 |
| 2024-05-22 | 4.63 | $4.84 | 337400 |
| 2024-05-21 | 4.62 | $4.81 | 150000 |
| 2024-05-20 | 4.60 | $4.75 | 229100 |
| 2024-05-17 | 4.59 | $4.68 | 158900 |
| 2024-05-16 | 4.58 | $4.70 | 279617 |
| 2024-05-15 | 4.57 | $4.74 | 188500 |
| 2024-05-14 | 4.56 | $4.67 | 336600 |
| 2024-05-13 | 4.55 | $4.63 | 223543 |
| 2024-05-10 | 4.54 | $4.62 | 145003 |
| 2024-05-09 | 4.54 | $4.62 | 334445 |
| 2024-05-08 | 4.54 | $4.60 | 154404 |
| 2024-05-07 | 4.54 | $4.62 | 159118 |
| 2024-05-06 | 4.54 | $4.62 | 179500 |
| 2024-05-03 | 4.55 | $4.61 | 100211 |
| 2024-05-02 | 4.55 | $4.57 | 238000 |
| 2024-05-01 | 4.56 | $4.56 | 163834 |
| 2024-04-30 | 4.56 | $4.50 | 178621 |
| 2024-04-29 | 4.57 | $4.52 | 512632 |
| 2024-04-26 | 4.58 | $4.53 | 163259 |
| 2024-04-25 | 4.59 | $4.50 | 154200 |
| 2024-04-24 | 4.60 | $4.50 | 221000 |
| 2024-04-23 | 4.62 | $4.53 | 304215 |
| 2024-04-22 | 4.63 | $4.51 | 176400 |
| 2024-04-19 | 4.65 | $4.47 | 190112 |
| 2024-04-18 | 4.66 | $4.46 | 175900 |
| 2024-04-17 | 4.68 | $4.49 | 151900 |
| 2024-04-16 | 4.69 | $4.49 | 256905 |
| 2024-04-15 | 4.71 | $4.53 | 405500 |
| 2024-04-12 | 4.72 | $4.55 | 254322 |
| 2024-04-11 | 4.73 | $4.60 | 292300 |
| 2024-04-10 | 4.74 | $4.60 | 312500 |
| 2024-04-09 | 4.74 | $4.72 | 287941 |
| 2024-04-08 | 4.74 | $4.70 | 188900 |
| 2024-04-05 | 4.74 | $4.68 | 135341 |
| 2024-04-04 | 4.75 | $4.68 | 118113 |
| 2024-04-03 | 4.75 | $4.68 | 283300 |
| 2024-04-02 | 4.75 | $4.68 | 146800 |
| 2024-04-01 | 4.75 | $4.69 | 156448 |
| 2024-03-28 | 4.75 | $4.75 | 304205 |
| 2024-03-27 | 4.74 | $4.75 | 137200 |
| 2024-03-26 | 4.74 | $4.83 | 139800 |
| 2024-03-25 | 4.73 | $4.79 | 94841 |
| 2024-03-22 | 4.73 | $4.81 | 190948 |
| 2024-03-21 | 4.72 | $4.81 | 110100 |
| 2024-03-20 | 4.72 | $4.78 | 138600 |
| 2024-03-19 | 4.71 | $4.77 | 148257 |
| 2024-03-18 | 4.71 | $4.76 | 140439 |
| 2024-03-15 | 4.71 | $4.74 | 124100 |
| 2024-03-14 | 4.71 | $4.74 | 175700 |
| 2024-03-13 | 4.71 | $4.76 | 376700 |
| 2024-03-12 | 4.71 | $4.73 | 403100 |
| 2024-03-11 | 4.71 | $4.74 | 294606 |
| 2024-03-08 | 4.71 | $4.72 | 191503 |
| 2024-03-07 | 4.71 | $4.70 | 231600 |
| 2024-03-06 | 4.71 | $4.68 | 283933 |
| 2024-03-05 | 4.71 | $4.70 | 158402 |
| 2024-03-04 | 4.70 | $4.69 | 292022 |
| 2024-03-01 | 4.69 | $4.69 | 316430 |
| 2024-02-29 | 4.69 | $4.68 | 364300 |
| 2024-02-28 | 4.69 | $4.67 | 322000 |
| 2024-02-27 | 4.68 | $4.65 | 286800 |
| 2024-02-26 | 4.68 | $4.68 | 200448 |
| 2024-02-23 | 4.68 | $4.71 | 187100 |
| 2024-02-22 | 4.68 | $4.72 | 200432 |
| 2024-02-21 | 4.67 | $4.74 | 195300 |
| 2024-02-20 | 4.67 | $4.70 | 238452 |
| 2024-02-16 | 4.67 | $4.72 | 212700 |
| 2024-02-15 | 4.67 | $4.75 | 166600 |
| 2024-02-14 | 4.66 | $4.73 | 110544 |
| 2024-02-13 | 4.66 | $4.70 | 163200 |
| 2024-02-12 | 4.66 | $4.74 | 124020 |
| 2024-02-09 | 4.66 | $4.75 | 301500 |
| 2024-02-08 | 4.66 | $4.76 | 383100 |
| 2024-02-07 | 4.65 | $4.69 | 241600 |
| 2024-02-06 | 4.65 | $4.64 | 216812 |
| 2024-02-05 | 4.65 | $4.58 | 280103 |
| 2024-02-02 | 4.65 | $4.59 | 323000 |
| 2024-02-01 | 4.66 | $4.64 | 553829 |
| 2024-01-31 | 4.66 | $4.60 | 190919 |
| 2024-01-30 | 4.66 | $4.59 | 447520 |
| 2024-01-29 | 4.67 | $4.62 | 369225 |
| 2024-01-26 | 4.67 | $4.62 | 280906 |
| 2024-01-25 | 4.67 | $4.63 | 363300 |
| 2024-01-24 | 4.68 | $4.65 | 386500 |
| 2024-01-23 | 4.68 | $4.66 | 229910 |
| 2024-01-22 | 4.68 | $4.70 | 160700 |
| 2024-01-19 | 4.68 | $4.66 | 152140 |
| 2024-01-18 | 4.69 | $4.69 | 252900 |
| 2024-01-17 | 4.69 | $4.67 | 282100 |
| 2024-01-16 | 4.69 | $4.71 | 338100 |
| 2024-01-12 | 4.69 | $4.71 | 208642 |
| 2024-01-11 | 4.70 | $4.69 | 132600 |
| 2024-01-10 | 4.70 | $4.68 | 114047 |
| 2024-01-09 | 4.70 | $4.63 | 113200 |
| 2024-01-08 | 4.71 | $4.68 | 153501 |
| 2024-01-05 | 4.71 | $4.66 | 108826 |
| 2024-01-04 | 4.71 | $4.67 | 243043 |
| 2024-01-03 | 4.72 | $4.66 | 248500 |
| 2024-01-02 | 4.72 | $4.66 | 170609 |
| 2023-12-29 | 4.73 | $4.66 | 344938 |
| 2023-12-28 | 4.73 | $4.66 | 215231 |
| 2023-12-27 | 4.73 | $4.70 | 1.0M |
| 2023-12-26 | 4.73 | $4.75 | 307410 |
| 2023-12-22 | 4.73 | $4.70 | 236300 |
| 2023-12-21 | 4.73 | $4.72 | 298428 |
| 2023-12-20 | 4.72 | $4.70 | 691200 |
| 2023-12-19 | 4.73 | $4.73 | 131300 |
| 2023-12-18 | 4.73 | $4.73 | 182200 |
| 2023-12-15 | 4.73 | $4.73 | 61614 |
| 2023-12-14 | 4.73 | $4.77 | 198301 |
| 2023-12-13 | 4.72 | $4.75 | 264700 |
| 2023-12-12 | 4.71 | $4.72 | 290300 |
| 2023-12-11 | 4.70 | $4.74 | 127623 |
| 2023-12-08 | 4.69 | $4.76 | 124641 |
| 2023-12-07 | 4.68 | $4.72 | 206918 |
| 2023-12-06 | 4.67 | $4.72 | 276600 |
| 2023-12-05 | 4.67 | $4.74 | 205602 |
| 2023-12-04 | 4.66 | $4.76 | 223800 |
| 2023-12-01 | 4.64 | $4.79 | 139931 |
| 2023-11-30 | 4.63 | $4.67 | 195213 |
| 2023-11-29 | 4.61 | $4.70 | 258608 |
| 2023-11-28 | 4.59 | $4.67 | 74700 |
| 2023-11-27 | 4.57 | $4.68 | 150714 |
| 2023-11-24 | 4.56 | $4.72 | 39939 |
| 2023-11-22 | 4.53 | $4.65 | 113904 |
| 2023-11-21 | 4.51 | $4.75 | 173700 |
| 2023-11-20 | 4.49 | $4.74 | 118244 |
| 2023-11-17 | 4.47 | $4.75 | 169937 |
| 2023-11-16 | 4.44 | $4.74 | 110237 |
| 2023-11-15 | 4.42 | $4.64 | 140333 |
| 2023-11-14 | 4.41 | $4.58 | 92900 |
| 2023-11-13 | 4.40 | $4.51 | 109226 |
| 2023-11-10 | 4.39 | $4.53 | 106600 |
| 2023-11-09 | 4.38 | $4.53 | 100645 |
| 2023-11-08 | 4.38 | $4.60 | 177526 |
| 2023-11-07 | 4.37 | $4.60 | 120900 |
| 2023-11-06 | 4.36 | $4.51 | 126820 |
| 2023-11-03 | 4.35 | $4.53 | 305132 |
| 2023-11-02 | 4.34 | $4.46 | 250400 |
| 2023-11-01 | 4.33 | $4.37 | 236500 |
| 2023-10-31 | 4.33 | $4.33 | 516009 |
| 2023-10-30 | 4.32 | $4.27 | 138420 |
| 2023-10-27 | 4.32 | $4.29 | 245502 |
| 2023-10-26 | 4.32 | $4.25 | 150600 |
| 2023-10-25 | 4.32 | $4.26 | 141500 |
| 2023-10-24 | 4.32 | $4.32 | 145800 |
| 2023-10-23 | 4.33 | $4.26 | 120000 |
| 2023-10-20 | 4.34 | $4.26 | 298549 |
| 2023-10-19 | 4.35 | $4.32 | 115100 |
| 2023-10-18 | 4.36 | $4.37 | 91100 |
| 2023-10-17 | 4.38 | $4.39 | 172948 |
| 2023-10-16 | 4.39 | $4.35 | 90014 |
| 2023-10-13 | 4.41 | $4.38 | 263300 |
| 2023-10-12 | 4.42 | $4.39 | 154100 |
| 2023-10-11 | 4.44 | $4.45 | 233617 |
| 2023-10-10 | 4.44 | $4.41 | 121800 |
| 2023-10-09 | 4.45 | $4.39 | 316338 |
| 2023-10-06 | 4.46 | $4.31 | 169139 |
| 2023-10-05 | 4.47 | $4.26 | 133900 |
| 2023-10-04 | 4.49 | $4.25 | 223606 |
| 2023-10-03 | 4.50 | $4.22 | 505100 |
| 2023-10-02 | 4.52 | $4.28 | 680400 |
| 2023-09-29 | 4.54 | $4.26 | 615600 |
| 2023-09-28 | 4.56 | $4.25 | 535324 |
| 2023-09-27 | 4.59 | $4.34 | 226516 |
| 2023-09-26 | 4.61 | $4.41 | 334200 |
| 2023-09-25 | 4.62 | $4.47 | 225647 |
| 2023-09-22 | 4.63 | $4.53 | 218100 |
| 2023-09-21 | 4.64 | $4.54 | 306400 |
| 2023-09-20 | 4.65 | $4.67 | 177700 |
| 2023-09-19 | 4.65 | $4.69 | 104100 |
| 2023-09-18 | 4.64 | $4.71 | 191925 |
| 2023-09-15 | 4.64 | $4.66 | 232386 |
| 2023-09-14 | 4.64 | $4.63 | 329206 |
| 2023-09-13 | 4.64 | $4.58 | 91400 |
| 2023-09-12 | 4.65 | $4.55 | 132600 |
| 2023-09-11 | 4.66 | $4.58 | 158905 |
| 2023-09-08 | 4.67 | $4.54 | 67200 |
| 2023-09-07 | 4.68 | $4.56 | 175014 |
| 2023-09-06 | 4.69 | $4.57 | 110348 |
| 2023-09-05 | 4.70 | $4.62 | 67200 |
| 2023-09-01 | 4.71 | $4.67 | 47800 |
| 2023-08-31 | 4.71 | $4.70 | 103400 |
| 2023-08-30 | 4.71 | $4.73 | 53126 |
| 2023-08-29 | 4.71 | $4.73 | 158700 |
| 2023-08-28 | 4.72 | $4.70 | 43306 |
| 2023-08-25 | 4.73 | $4.70 | 59620 |
| 2023-08-24 | 4.74 | $4.68 | 136000 |
| 2023-08-23 | 4.74 | $4.69 | 98328 |
| 2023-08-22 | 4.75 | $4.64 | 128001 |
| 2023-08-21 | 4.76 | $4.65 | 121300 |
| 2023-08-18 | 4.77 | $4.63 | 148844 |
| 2023-08-17 | 4.78 | $4.65 | 59114 |
| 2023-08-16 | 4.79 | $4.65 | 78700 |
| 2023-08-15 | 4.80 | $4.72 | 95300 |
| 2023-08-14 | 4.81 | $4.75 | 66846 |
| 2023-08-11 | 4.82 | $4.79 | 90900 |
| 2023-08-10 | 4.83 | $4.81 | 93444 |
| 2023-08-09 | 4.83 | $4.79 | 185412 |
| 2023-08-08 | 4.83 | $4.78 | 352001 |
| 2023-08-07 | 4.83 | $4.75 | 184400 |
| 2023-08-04 | 4.83 | $4.74 | 162806 |
| 2023-08-03 | 4.83 | $4.68 | 202009 |
| 2023-08-02 | 4.83 | $4.76 | 280145 |
| 2023-08-01 | 4.83 | $4.80 | 182903 |
| 2023-07-31 | 4.82 | $4.90 | 273400 |
| 2023-07-28 | 4.81 | $4.86 | 175143 |
| 2023-07-27 | 4.81 | $4.78 | 208827 |
| 2023-07-26 | 4.81 | $4.84 | 188224 |
| 2023-07-25 | 4.80 | $4.84 | 182400 |
| 2023-07-24 | 4.80 | $4.90 | 368137 |
| 2023-07-21 | 4.80 | $4.84 | 78400 |
| 2023-07-20 | 4.80 | $4.84 | 136726 |
| 2023-07-19 | 4.80 | $4.86 | 160000 |
| 2023-07-18 | 4.80 | $4.90 | 207600 |
| 2023-07-17 | 4.79 | $4.95 | 247500 |
| 2023-07-14 | 4.79 | $4.88 | 574407 |
| 2023-07-13 | 4.79 | $4.90 | 664821 |
| 2023-07-12 | 4.79 | $4.83 | 171342 |
| 2023-07-11 | 4.79 | $4.79 | 163100 |
| 2023-07-10 | 4.79 | $4.70 | 125900 |
| 2023-07-07 | 4.79 | $4.69 | 134548 |
| 2023-07-06 | 4.80 | $4.68 | 122400 |
| 2023-07-05 | 4.80 | $4.77 | 241424 |
| 2023-07-03 | 4.80 | $4.73 | 65742 |
| 2023-06-30 | 4.79 | $4.69 | 192431 |
| 2023-06-29 | 4.79 | $4.70 | 163636 |
| 2023-06-28 | 4.79 | $4.80 | 104200 |
| 2023-06-27 | 4.78 | $4.78 | 138600 |
| 2023-06-26 | 4.77 | $4.83 | 141900 |
| 2023-06-23 | 4.76 | $4.84 | 156627 |
| 2023-06-22 | 4.75 | $4.80 | 102442 |
| 2023-06-21 | 4.75 | $4.84 | 100217 |
| 2023-06-20 | 4.74 | $4.84 | 141700 |
| 2023-06-16 | 4.73 | $4.85 | 133500 |
| 2023-06-15 | 4.72 | $4.86 | 175400 |
| 2023-06-14 | 4.72 | $4.87 | 170836 |
| 2023-06-13 | 4.71 | $4.83 | 176328 |
| 2023-06-12 | 4.71 | $4.87 | 169700 |
| 2023-06-09 | 4.70 | $4.83 | 113205 |
| 2023-06-08 | 4.69 | $4.79 | 122716 |
| 2023-06-07 | 4.69 | $4.79 | 158000 |
| 2023-06-06 | 4.69 | $4.70 | 157907 |
| 2023-06-05 | 4.70 | $4.69 | 70505 |
| 2023-06-02 | 4.70 | $4.65 | 160110 |
| 2023-06-01 | 4.70 | $4.66 | 162127 |
| 2023-05-31 | 4.71 | $4.66 | 185200 |
| 2023-05-30 | 4.71 | $4.63 | 121300 |
| 2023-05-26 | 4.71 | $4.65 | 118400 |
| 2023-05-25 | 4.71 | $4.61 | 216300 |
| 2023-05-24 | 4.72 | $4.60 | 175144 |
| 2023-05-23 | 4.72 | $4.70 | 317523 |
| 2023-05-22 | 4.72 | $4.64 | 98711 |
| 2023-05-19 | 4.73 | $4.68 | 95700 |
| 2023-05-18 | 4.73 | $4.73 | 94300 |
| 2023-05-17 | 4.73 | $4.78 | 184000 |
| 2023-05-16 | 4.72 | $4.76 | 295600 |
| 2023-05-15 | 4.72 | $4.75 | 424800 |
| 2023-05-12 | 4.71 | $4.69 | 107132 |
| 2023-05-11 | 4.72 | $4.70 | 375300 |
| 2023-05-10 | 4.72 | $4.79 | 238002 |
| 2023-05-09 | 4.71 | $4.75 | 437000 |
| 2023-05-08 | 4.70 | $4.78 | 264800 |
| 2023-05-05 | 4.69 | $4.77 | 225226 |
| 2023-05-04 | 4.68 | $4.72 | 203701 |
| 2023-05-03 | 4.67 | $4.71 | 191800 |
| 2023-05-02 | 4.67 | $4.74 | 225100 |
| 2023-05-01 | 4.66 | $4.73 | 238000 |
| 2023-04-28 | 4.65 | $4.61 | 182043 |
| 2023-04-27 | 4.64 | $4.70 | 170311 |
| 2023-04-26 | 4.64 | $4.70 | 159935 |
| 2023-04-25 | 4.63 | $4.71 | 123012 |
| 2023-04-24 | 4.62 | $4.72 | 130200 |
| 2023-04-21 | 4.61 | $4.70 | 103406 |
| 2023-04-20 | 4.60 | $4.69 | 65700 |
| 2023-04-19 | 4.59 | $4.67 | 218405 |
| 2023-04-18 | 4.59 | $4.69 | 301600 |
| 2023-04-17 | 4.57 | $4.72 | 156400 |
| 2023-04-14 | 4.56 | $4.71 | 455615 |
| 2023-04-13 | 4.55 | $4.72 | 178900 |
| 2023-04-12 | 4.54 | $4.66 | 185600 |
| 2023-04-11 | 4.53 | $4.61 | 386815 |
| 2023-04-10 | 4.52 | $4.60 | 308200 |
| 2023-04-06 | 4.52 | $4.54 | 181400 |
| 2023-04-05 | 4.52 | $4.55 | 185220 |
| 2023-04-04 | 4.52 | $4.58 | 185128 |
| 2023-04-03 | 4.52 | $4.57 | 339629 |
| 2023-03-31 | 4.52 | $4.52 | 533817 |
| 2023-03-30 | 4.52 | $4.53 | 132737 |
| 2023-03-29 | 4.52 | $4.60 | 74600 |
| 2023-03-28 | 4.52 | $4.55 | 128109 |
| 2023-03-27 | 4.52 | $4.54 | 179800 |
| 2023-03-24 | 4.52 | $4.50 | 178029 |
| 2023-03-23 | 4.51 | $4.52 | 187300 |
| 2023-03-22 | 4.51 | $4.51 | 149917 |
| 2023-03-21 | 4.51 | $4.48 | 326530 |
| 2023-03-20 | 4.51 | $4.45 | 108300 |
| 2023-03-17 | 4.51 | $4.47 | 54338 |
| 2023-03-16 | 4.52 | $4.47 | 192400 |
| 2023-03-15 | 4.52 | $4.47 | 143138 |
| 2023-03-14 | 4.52 | $4.50 | 80400 |
| 2023-03-13 | 4.53 | $4.46 | 202239 |
| 2023-03-10 | 4.53 | $4.53 | 270500 |
| 2023-03-09 | 4.54 | $4.58 | 193800 |
| 2023-03-08 | 4.54 | $4.57 | 159311 |
| 2023-03-07 | 4.54 | $4.58 | 226003 |
| 2023-03-06 | 4.54 | $4.59 | 406440 |
| 2023-03-03 | 4.54 | $4.55 | 175931 |
| 2023-03-02 | 4.55 | $4.54 | 90400 |
| 2023-03-01 | 4.56 | $4.54 | 117627 |
| 2023-02-28 | 4.57 | $4.50 | 83114 |
| 2023-02-27 | 4.57 | $4.52 | 137305 |
| 2023-02-24 | 4.58 | $4.44 | 141144 |
| 2023-02-23 | 4.59 | $4.46 | 125000 |
| 2023-02-22 | 4.60 | $4.47 | 115500 |
| 2023-02-21 | 4.61 | $4.45 | 152704 |
| 2023-02-17 | 4.62 | $4.56 | 88813 |
| 2023-02-16 | 4.63 | $4.52 | 105217 |
| 2023-02-15 | 4.63 | $4.55 | 135345 |
| 2023-02-14 | 4.64 | $4.56 | 100206 |
| 2023-02-13 | 4.64 | $4.56 | 125100 |
| 2023-02-10 | 4.64 | $4.58 | 45615 |
| 2023-02-09 | 4.64 | $4.59 | 84120 |
| 2023-02-08 | 4.64 | $4.58 | 128620 |
| 2023-02-07 | 4.63 | $4.59 | 222838 |
| 2023-02-06 | 4.62 | $4.59 | 56515 |
| 2023-02-03 | 4.61 | $4.69 | 63100 |
| 2023-02-02 | 4.60 | $4.74 | 226600 |
| 2023-02-01 | 4.58 | $4.69 | 159600 |
| 2023-01-31 | 4.56 | $4.66 | 105223 |
| 2023-01-30 | 4.55 | $4.65 | 103800 |
| 2023-01-27 | 4.53 | $4.68 | 171500 |
| 2023-01-26 | 4.51 | $4.68 | 93800 |
| 2023-01-25 | 4.49 | $4.66 | 130413 |
| 2023-01-24 | 4.48 | $4.68 | 209306 |
| 2023-01-23 | 4.46 | $4.66 | 203905 |
| 2023-01-20 | 4.44 | $4.64 | 75104 |
| 2023-01-19 | 4.43 | $4.61 | 241400 |
| 2023-01-18 | 4.41 | $4.62 | 184700 |
| 2023-01-17 | 4.40 | $4.61 | 223204 |
| 2023-01-13 | 4.38 | $4.62 | 417500 |
| 2023-01-12 | 4.37 | $4.60 | 131346 |
| 2023-01-11 | 4.36 | $4.54 | 188643 |
| 2023-01-10 | 4.35 | $4.45 | 157600 |
| 2023-01-09 | 4.35 | $4.42 | 137200 |
| 2023-01-06 | 4.35 | $4.38 | 282600 |
| 2023-01-05 | 4.35 | $4.31 | 137634 |
| 2023-01-04 | 4.35 | $4.35 | 73834 |
| 2023-01-03 | 4.35 | $4.36 | 107700 |
| 2022-12-30 | 4.36 | $4.40 | 174020 |
| 2022-12-29 | 4.36 | $4.32 | 199529 |
| 2022-12-28 | 4.37 | $4.32 | 344124 |
| 2022-12-27 | 4.37 | $4.30 | 112400 |
| 2022-12-23 | 4.37 | $4.36 | 171100 |
| 2022-12-22 | 4.36 | $4.32 | 136000 |
| 2022-12-21 | 4.36 | $4.33 | 124536 |
| 2022-12-20 | 4.36 | $4.30 | 253000 |
| 2022-12-19 | 4.35 | $4.31 | 170400 |
| 2022-12-16 | 4.34 | $4.30 | 202300 |
| 2022-12-15 | 4.34 | $4.32 | 258622 |
| 2022-12-14 | 4.34 | $4.42 | 261734 |
| 2022-12-13 | 4.33 | $4.40 | 126848 |
| 2022-12-12 | 4.32 | $4.34 | 165300 |
| 2022-12-09 | 4.32 | $4.36 | 152000 |
| 2022-12-08 | 4.32 | $4.47 | 208000 |
| 2022-12-07 | 4.30 | $4.41 | 102400 |
| 2022-12-06 | 4.29 | $4.37 | 117400 |
| 2022-12-05 | 4.28 | $4.37 | 155300 |
| 2022-12-02 | 4.26 | $4.43 | 189600 |
| 2022-12-01 | 4.24 | $4.47 | 212041 |
| 2022-11-30 | 4.22 | $4.45 | 524700 |
| 2022-11-29 | 4.20 | $4.34 | 215300 |
| 2022-11-28 | 4.19 | $4.28 | 248700 |
| 2022-11-25 | 4.18 | $4.29 | 132600 |
| 2022-11-23 | 4.16 | $4.28 | 243608 |
| 2022-11-22 | 4.15 | $4.23 | 219000 |
| 2022-11-21 | 4.14 | $4.17 | 176206 |
| 2022-11-18 | 4.13 | $4.19 | 412849 |
| 2022-11-17 | 4.12 | $4.21 | 170600 |
| 2022-11-16 | 4.11 | $4.26 | 213736 |
| 2022-11-15 | 4.10 | $4.31 | 260100 |
| 2022-11-14 | 4.08 | $4.24 | 132900 |
| 2022-11-11 | 4.07 | $4.25 | 178100 |
| 2022-11-10 | 4.05 | $4.28 | 169400 |
| 2022-11-09 | 4.04 | $4.12 | 128400 |
| 2022-11-08 | 4.03 | $4.20 | 140200 |
| 2022-11-07 | 4.02 | $4.16 | 120745 |
| 2022-11-04 | 4.02 | $4.12 | 256530 |
| 2022-11-03 | 4.01 | $4.01 | 268205 |
| 2022-11-02 | 4.02 | $4.04 | 188829 |
| 2022-11-01 | 4.02 | $4.07 | 115829 |
| 2022-10-31 | 4.03 | $4.04 | 41839 |
| 2022-10-28 | 4.04 | $4.04 | 221200 |
| 2022-10-27 | 4.03 | $4.01 | 465200 |
| 2022-10-26 | 4.03 | $4.01 | 256200 |
| 2022-10-25 | 4.04 | $4.11 | 104800 |
| 2022-10-24 | 4.04 | $4.01 | 238500 |
| 2022-10-21 | 4.04 | $4.00 | 118921 |
| 2022-10-20 | 4.05 | $3.95 | 251800 |
| 2022-10-19 | 4.07 | $3.94 | 252026 |
| 2022-10-18 | 4.09 | $4.00 | 356900 |
| 2022-10-17 | 4.11 | $3.96 | 191400 |
| 2022-10-14 | 4.13 | $3.96 | 261242 |
| 2022-10-13 | 4.15 | $3.98 | 181900 |
| 2022-10-12 | 4.17 | $4.00 | 222029 |
| 2022-10-11 | 4.19 | $4.01 | 469300 |
| 2022-10-10 | 4.21 | $4.04 | 99045 |
| 2022-10-07 | 4.23 | $4.06 | 85044 |
| 2022-10-06 | 4.25 | $4.12 | 67700 |
| 2022-10-05 | 4.26 | $4.15 | 71040 |
| 2022-10-04 | 4.27 | $4.22 | 145000 |
| 2022-10-03 | 4.28 | $4.14 | 129500 |
| 2022-09-30 | 4.30 | $4.02 | 147000 |
| 2022-09-29 | 4.32 | $4.00 | 112526 |
| 2022-09-28 | 4.34 | $4.15 | 90540 |
| 2022-09-27 | 4.36 | $4.05 | 136325 |
| 2022-09-26 | 4.38 | $4.09 | 109400 |
| 2022-09-23 | 4.40 | $4.25 | 104200 |
| 2022-09-22 | 4.42 | $4.33 | 94500 |
| 2022-09-21 | 4.43 | $4.34 | 126500 |
| 2022-09-20 | 4.44 | $4.33 | 104521 |
| 2022-09-19 | 4.44 | $4.40 | 135739 |
| 2022-09-16 | 4.44 | $4.37 | 196838 |
| 2022-09-15 | 4.45 | $4.36 | 68600 |
| 2022-09-14 | 4.46 | $4.38 | 118524 |
| 2022-09-13 | 4.47 | $4.37 | 59329 |
| 2022-09-12 | 4.48 | $4.48 | 98415 |
| 2022-09-09 | 4.49 | $4.41 | 111347 |
| 2022-09-08 | 4.50 | $4.40 | 59700 |
| 2022-09-07 | 4.51 | $4.40 | 70100 |
| 2022-09-06 | 4.51 | $4.39 | 93442 |
| 2022-09-02 | 4.52 | $4.41 | 57839 |
| 2022-09-01 | 4.52 | $4.45 | 77900 |
| 2022-08-31 | 4.52 | $4.49 | 132600 |
| 2022-08-30 | 4.52 | $4.47 | 97000 |
| 2022-08-29 | 4.52 | $4.50 | 98731 |
| 2022-08-26 | 4.51 | $4.50 | 88517 |
| 2022-08-25 | 4.51 | $4.53 | 49100 |
| 2022-08-24 | 4.50 | $4.53 | 181319 |
| 2022-08-23 | 4.49 | $4.53 | 191800 |
| 2022-08-22 | 4.48 | $4.46 | 126509 |
| 2022-08-19 | 4.47 | $4.43 | 85436 |
| 2022-08-18 | 4.47 | $4.54 | 141831 |
| 2022-08-17 | 4.45 | $4.52 | 209300 |
| 2022-08-16 | 4.44 | $4.58 | 136415 |
| 2022-08-15 | 4.43 | $4.60 | 88700 |
| 2022-08-12 | 4.41 | $4.65 | 100930 |
| 2022-08-11 | 4.39 | $4.59 | 312646 |
| 2022-08-10 | 4.38 | $4.59 | 354100 |
| 2022-08-09 | 4.36 | $4.48 | 179203 |
| 2022-08-08 | 4.35 | $4.49 | 99900 |
| 2022-08-05 | 4.34 | $4.45 | 64746 |
| 2022-08-04 | 4.34 | $4.47 | 124703 |
| 2022-08-03 | 4.33 | $4.49 | 135031 |
| 2022-08-02 | 4.32 | $4.42 | 203441 |
| 2022-08-01 | 4.32 | $4.44 | 50200 |
| 2022-07-29 | 4.33 | $4.42 | 285400 |
| 2022-07-28 | 4.33 | $4.39 | 186100 |
| 2022-07-27 | 4.33 | $4.32 | 201633 |
| 2022-07-26 | 4.34 | $4.29 | 157149 |
| 2022-07-25 | 4.35 | $4.27 | 300000 |
| 2022-07-22 | 4.37 | $4.32 | 135119 |
| 2022-07-21 | 4.38 | $4.30 | 100000 |
| 2022-07-20 | 4.39 | $4.33 | 96131 |
| 2022-07-19 | 4.39 | $4.32 | 172600 |
| 2022-07-18 | 4.40 | $4.24 | 101300 |
| 2022-07-15 | 4.41 | $4.25 | 220041 |
| 2022-07-14 | 4.42 | $4.22 | 165832 |
| 2022-07-13 | 4.44 | $4.24 | 126200 |
| 2022-07-12 | 4.45 | $4.26 | 215119 |
| 2022-07-11 | 4.47 | $4.32 | 115428 |
| 2022-07-08 | 4.48 | $4.39 | 96400 |
| 2022-07-07 | 4.50 | $4.35 | 60200 |
| 2022-07-06 | 4.52 | $4.38 | 71220 |
| 2022-07-05 | 4.53 | $4.42 | 117749 |
| 2022-07-01 | 4.55 | $4.47 | 122282 |
| 2022-06-30 | 4.56 | $4.49 | 155900 |
| 2022-06-29 | 4.57 | $4.43 | 274700 |
| 2022-06-28 | 4.58 | $4.47 | 98726 |
| 2022-06-27 | 4.59 | $4.54 | 128444 |
| 2022-06-24 | 4.60 | $4.57 | 95100 |
| 2022-06-23 | 4.60 | $4.52 | 168800 |
| 2022-06-22 | 4.60 | $4.50 | 242700 |
| 2022-06-21 | 4.61 | $4.45 | 158938 |
| 2022-06-17 | 4.62 | $4.43 | 222538 |
| 2022-06-16 | 4.62 | $4.45 | 201800 |
| 2022-06-15 | 4.63 | $4.53 | 266511 |
| 2022-06-14 | 4.63 | $4.52 | 212419 |
| 2022-06-13 | 4.63 | $4.49 | 175100 |
| 2022-06-10 | 4.62 | $4.62 | 190467 |
| 2022-06-09 | 4.61 | $4.66 | 465200 |
| 2022-06-08 | 4.60 | $4.68 | 99245 |
| 2022-06-07 | 4.59 | $4.70 | 112200 |
| 2022-06-06 | 4.58 | $4.68 | 145300 |
| 2022-06-03 | 4.57 | $4.72 | 268800 |
| 2022-06-02 | 4.56 | $4.74 | 246925 |
| 2022-06-01 | 4.56 | $4.63 | 91300 |
| 2022-05-31 | 4.56 | $4.67 | 141519 |
| 2022-05-27 | 4.55 | $4.69 | 371100 |
| 2022-05-26 | 4.55 | $4.67 | 206734 |
| 2022-05-25 | 4.54 | $4.64 | 149634 |
| 2022-05-24 | 4.54 | $4.62 | 924500 |
| 2022-05-23 | 4.54 | $4.64 | 336800 |
| 2022-05-20 | 4.54 | $4.57 | 244500 |
| 2022-05-19 | 4.55 | $4.57 | 223700 |
| 2022-05-18 | 4.56 | $4.53 | 317000 |
| 2022-05-17 | 4.57 | $4.53 | 156900 |
| 2022-05-16 | 4.58 | $4.48 | 152837 |
| 2022-05-13 | 4.60 | $4.43 | 82800 |
| 2022-05-12 | 4.61 | $4.42 | 244827 |
| 2022-05-11 | 4.63 | $4.46 | 133829 |
| 2022-05-10 | 4.64 | $4.45 | 323348 |
| 2022-05-09 | 4.66 | $4.46 | 487829 |
| 2022-05-06 | 4.67 | $4.52 | 155027 |
| 2022-05-05 | 4.69 | $4.54 | 211100 |
| 2022-05-04 | 4.70 | $4.68 | 840626 |
| 2022-05-03 | 4.71 | $4.60 | 212205 |
| 2022-05-02 | 4.72 | $4.55 | 164500 |
| 2022-04-29 | 4.75 | $4.59 | 232017 |
| 2022-04-28 | 4.77 | $4.60 | 174200 |
| 2022-04-27 | 4.78 | $4.61 | 117100 |
| 2022-04-26 | 4.80 | $4.62 | 70231 |
| 2022-04-25 | 4.81 | $4.68 | 72900 |
| 2022-04-22 | 4.82 | $4.70 | 117436 |
| 2022-04-21 | 4.83 | $4.74 | 112717 |
| 2022-04-20 | 4.84 | $4.79 | 256001 |
| 2022-04-19 | 4.84 | $4.73 | 390309 |
| 2022-04-18 | 4.84 | $4.78 | 94201 |
| 2022-04-14 | 4.85 | $4.73 | 190300 |
| 2022-04-13 | 4.85 | $4.78 | 214800 |
| 2022-04-12 | 4.85 | $4.73 | 167300 |
| 2022-04-11 | 4.85 | $4.72 | 453800 |
| 2022-04-08 | 4.85 | $4.78 | 239400 |
| 2022-04-07 | 4.85 | $4.79 | 150600 |
| 2022-04-06 | 4.84 | $4.78 | 362747 |
| 2022-04-05 | 4.85 | $4.83 | 466807 |
| 2022-04-04 | 4.85 | $4.94 | 180700 |
| 2022-04-01 | 4.84 | $4.98 | 197900 |
| 2022-03-31 | 4.84 | $4.99 | 427846 |
| 2022-03-30 | 4.84 | $4.93 | 237449 |
| 2022-03-29 | 4.85 | $4.99 | 312248 |
| 2022-03-28 | 4.85 | $4.86 | 329641 |
| 2022-03-25 | 4.87 | $4.85 | 277300 |
| 2022-03-24 | 4.89 | $4.86 | 194133 |
| 2022-03-23 | 4.91 | $4.86 | 335249 |
| 2022-03-22 | 4.94 | $4.88 | 501625 |
| 2022-03-21 | 4.97 | $4.83 | 602200 |
| 2022-03-18 | 5.00 | $4.83 | 800906 |
| 2022-03-17 | 5.04 | $4.85 | 380535 |
| 2022-03-16 | 5.07 | $4.79 | 366029 |
| 2022-03-15 | 5.11 | $4.71 | 361500 |
| 2022-03-14 | 5.14 | $4.65 | 371111 |
| 2022-03-11 | 5.19 | $4.72 | 292141 |
| 2022-03-10 | 5.22 | $4.73 | 1.1M |
| 2022-03-09 | 5.27 | $4.88 | 208312 |
| 2022-03-08 | 5.29 | $4.82 | 414900 |
| 2022-03-07 | 5.33 | $4.77 | 287100 |
| 2022-03-04 | 5.36 | $4.93 | 549318 |
| 2022-03-03 | 5.39 | $5.02 | 305717 |
| 2022-03-02 | 5.41 | $5.10 | 432120 |
| 2022-03-01 | 5.43 | $5.12 | 250235 |
| 2022-02-28 | 5.45 | $5.13 | 428200 |
| 2022-02-25 | 5.46 | $5.35 | 293232 |
| 2022-02-24 | 5.47 | $5.30 | 545900 |
| 2022-02-23 | 5.47 | $5.44 | 192820 |
| 2022-02-22 | 5.47 | $5.45 | 146500 |
| 2022-02-18 | 5.47 | $5.50 | 134927 |
| 2022-02-17 | 5.47 | $5.51 | 221344 |
| 2022-02-16 | 5.47 | $5.53 | 236800 |
| 2022-02-15 | 5.47 | $5.50 | 142218 |
| 2022-02-14 | 5.47 | $5.43 | 220144 |
| 2022-02-11 | 5.48 | $5.48 | 304949 |
| 2022-02-10 | 5.48 | $5.50 | 274821 |
| 2022-02-09 | 5.48 | $5.54 | 159900 |
| 2022-02-08 | 5.48 | $5.46 | 113525 |
| 2022-02-07 | 5.48 | $5.46 | 140526 |
| 2022-02-04 | 5.48 | $5.45 | 200933 |
| 2022-02-03 | 5.48 | $5.48 | 185800 |
| 2022-02-02 | 5.48 | $5.52 | 159300 |
| 2022-02-01 | 5.48 | $5.47 | 161900 |
| 2022-01-31 | 5.48 | $5.47 | 89300 |
| 2022-01-28 | 5.48 | $5.42 | 182302 |
| 2022-01-27 | 5.48 | $5.40 | 129700 |
| 2022-01-26 | 5.49 | $5.38 | 118046 |
| 2022-01-25 | 5.49 | $5.41 | 332700 |
| 2022-01-24 | 5.49 | $5.43 | 176200 |
| 2022-01-21 | 5.49 | $5.46 | 254101 |
| 2022-01-20 | 5.49 | $5.54 | 131148 |
| 2022-01-19 | 5.48 | $5.50 | 153100 |
| 2022-01-18 | 5.48 | $5.53 | 230420 |
| 2022-01-14 | 5.47 | $5.60 | 345600 |
| 2022-01-13 | 5.46 | $5.58 | 205000 |
| 2022-01-12 | 5.45 | $5.57 | 313700 |
| 2022-01-11 | 5.45 | $5.53 | 405144 |
| 2022-01-10 | 5.45 | $5.48 | 112263 |
| 2022-01-07 | 5.45 | $5.46 | 102307 |
| 2022-01-06 | 5.46 | $5.44 | 293800 |
| 2022-01-05 | 5.47 | $5.45 | 215945 |
| 2022-01-04 | 5.47 | $5.48 | 375832 |
| 2022-01-03 | 5.48 | $5.46 | 109738 |
| 2021-12-31 | 5.48 | $5.48 | 213044 |
| 2021-12-30 | 5.48 | $5.47 | 188000 |
| 2021-12-29 | 5.49 | $5.46 | 295100 |
| 2021-12-28 | 5.50 | $5.45 | 222100 |
| 2021-12-27 | 5.51 | $5.46 | 420200 |
| 2021-12-23 | 5.52 | $5.47 | 214700 |
| 2021-12-22 | 5.53 | $5.43 | 214526 |
| 2021-12-21 | 5.54 | $5.38 | 437100 |
| 2021-12-20 | 5.56 | $5.36 | 271726 |
| 2021-12-17 | 5.59 | $5.39 | 258735 |
| 2021-12-16 | 5.61 | $5.38 | 692200 |
| 2021-12-15 | 5.63 | $5.45 | 578000 |
| 2021-12-14 | 5.66 | $5.50 | 218205 |
| 2021-12-13 | 5.67 | $5.54 | 179900 |
| 2021-12-10 | 5.69 | $5.56 | 305741 |
| 2021-12-09 | 5.71 | $5.58 | 168300 |
| 2021-12-08 | 5.72 | $5.58 | 230400 |
| 2021-12-07 | 5.73 | $5.55 | 284310 |
| 2021-12-06 | 5.75 | $5.55 | 173239 |
| 2021-12-03 | 5.76 | $5.54 | 309720 |
| 2021-12-02 | 5.77 | $5.58 | 244200 |
| 2021-12-01 | 5.78 | $5.58 | 482945 |
| 2021-11-30 | 5.79 | $5.57 | 247100 |
| 2021-11-29 | 5.80 | $5.70 | 93800 |
| 2021-11-26 | 5.80 | $5.66 | 42709 |
| 2021-11-24 | 5.81 | $5.71 | 107402 |
| 2021-11-23 | 5.82 | $5.73 | 135500 |
| 2021-11-22 | 5.83 | $5.76 | 168700 |
| 2021-11-19 | 5.83 | $5.84 | 54700 |
| 2021-11-18 | 5.84 | $5.86 | 127249 |
| 2021-11-17 | 5.84 | $5.85 | 84500 |
| 2021-11-16 | 5.84 | $5.87 | 151800 |
| 2021-11-15 | 5.85 | $5.87 | 99300 |
| 2021-11-12 | 5.85 | $5.89 | 331003 |
| 2021-11-11 | 5.85 | $5.88 | 652421 |
| 2021-11-10 | 5.86 | $5.85 | 283100 |
| 2021-11-09 | 5.86 | $5.84 | 178311 |
| 2021-11-08 | 5.85 | $5.80 | 164118 |
| 2021-11-05 | 5.85 | $5.80 | 802035 |
| 2021-11-04 | 5.86 | $5.76 | 395600 |
| 2021-11-03 | 5.86 | $5.73 | 191300 |
| 2021-11-02 | 5.87 | $5.75 | 100100 |
| 2021-11-01 | 5.88 | $5.80 | 238027 |
| 2021-10-29 | 5.88 | $5.77 | 231100 |
| 2021-10-28 | 5.88 | $5.84 | 178100 |
| 2021-10-27 | 5.88 | $5.87 | 123200 |
| 2021-10-26 | 5.88 | $5.92 | 70200 |
| 2021-10-25 | 5.88 | $5.89 | 115300 |
| 2021-10-22 | 5.89 | $5.90 | 93913 |
| 2021-10-21 | 5.90 | $5.90 | 153331 |
| 2021-10-20 | 5.90 | $5.95 | 76940 |
| 2021-10-19 | 5.91 | $5.94 | 197000 |
| 2021-10-18 | 5.92 | $5.94 | 175600 |
| 2021-10-15 | 5.92 | $5.96 | 229900 |
| 2021-10-14 | 5.93 | $5.90 | 200742 |
| 2021-10-13 | 5.95 | $5.85 | 103045 |
| 2021-10-12 | 5.97 | $5.81 | 109021 |
| 2021-10-11 | 5.99 | $5.81 | 112226 |
| 2021-10-08 | 6.02 | $5.84 | 78300 |
| 2021-10-07 | 6.04 | $5.88 | 99506 |
| 2021-10-06 | 6.06 | $5.85 | 93300 |
| 2021-10-05 | 6.08 | $5.91 | 148326 |
| 2021-10-04 | 6.10 | $5.85 | 86500 |
| 2021-10-01 | 6.12 | $5.86 | 106222 |
| 2021-09-30 | 6.14 | $5.85 | 256100 |
| 2021-09-29 | 6.16 | $5.85 | 415745 |
| 2021-09-28 | 6.18 | $5.94 | 317903 |
| 2021-09-27 | 6.19 | $6.02 | 87900 |
| 2021-09-24 | 6.19 | $6.00 | 162329 |
| 2021-09-23 | 6.20 | $6.07 | 161826 |
| 2021-09-22 | 6.20 | $6.10 | 87600 |
| 2021-09-21 | 6.20 | $6.06 | 101036 |
| 2021-09-20 | 6.20 | $6.02 | 216800 |
| 2021-09-17 | 6.20 | $6.13 | 312800 |
| 2021-09-16 | 6.20 | $6.25 | 89800 |
| 2021-09-15 | 6.20 | $6.29 | 47500 |
| 2021-09-14 | 6.19 | $6.25 | 57313 |
| 2021-09-13 | 6.19 | $6.30 | 60608 |
| 2021-09-10 | 6.18 | $6.28 | 65944 |
| 2021-09-09 | 6.17 | $6.31 | 154400 |
| 2021-09-08 | 6.16 | $6.28 | 157840 |
| 2021-09-07 | 6.15 | $6.29 | 91900 |
| 2021-09-03 | 6.15 | $6.24 | 90400 |
| 2021-09-02 | 6.15 | $6.28 | 264100 |
| 2021-09-01 | 6.14 | $6.29 | 182131 |
| 2021-08-31 | 6.14 | $6.15 | 179515 |
| 2021-08-30 | 6.14 | $6.16 | 114338 |
| 2021-08-27 | 6.14 | $6.13 | 159234 |
| 2021-08-26 | 6.14 | $6.09 | 96618 |
| 2021-08-25 | 6.15 | $6.12 | 158100 |
| 2021-08-24 | 6.15 | $6.13 | 73917 |
| 2021-08-23 | 6.15 | $6.05 | 70038 |
| 2021-08-20 | 6.15 | $6.06 | 83700 |
| 2021-08-19 | 6.15 | $6.14 | 118926 |
| 2021-08-18 | 6.15 | $6.15 | 119006 |
| 2021-08-17 | 6.14 | $6.14 | 115839 |
| 2021-08-16 | 6.13 | $6.11 | 120825 |
| 2021-08-13 | 6.13 | $6.17 | 91000 |
| 2021-08-12 | 6.13 | $6.10 | 197200 |
| 2021-08-11 | 6.12 | $6.12 | 105335 |
| 2021-08-10 | 6.12 | $6.14 | 93800 |
| 2021-08-09 | 6.12 | $6.15 | 77800 |
| 2021-08-06 | 6.12 | $6.22 | 93300 |
| 2021-08-05 | 6.11 | $6.18 | 123800 |
| 2021-08-04 | 6.10 | $6.20 | 126748 |
| 2021-08-03 | 6.09 | $6.22 | 49111 |
| 2021-08-02 | 6.09 | $6.20 | 105424 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.82
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.05
Average
4.97
Maximum
6.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 5.82 | $5.87 | 289716 |
| 2026-07-27 | 5.81 | $5.86 | 316121 |
| 2026-07-24 | 5.81 | $5.77 | 298400 |
| 2026-07-23 | 5.81 | $5.83 | 277228 |
| 2026-07-22 | 5.81 | $5.91 | 371615 |
| 2026-07-21 | 5.80 | $5.87 | 471946 |
| 2026-07-20 | 5.80 | $5.84 | 511515 |
| 2026-07-17 | 5.79 | $5.84 | 2.3M |
| 2026-07-16 | 5.79 | $5.87 | 531133 |
| 2026-07-15 | 5.78 | $5.99 | 878600 |
| 2026-07-14 | 5.75 | $5.86 | 626000 |
| 2026-07-13 | 5.74 | $5.78 | 610333 |
| 2026-07-10 | 5.74 | $5.76 | 336700 |
| 2026-07-09 | 5.74 | $5.79 | 308626 |
| 2026-07-08 | 5.73 | $5.74 | 396300 |
| 2026-07-07 | 5.73 | $5.77 | 543719 |
| 2026-07-06 | 5.73 | $5.81 | 320800 |
| 2026-07-02 | 5.72 | $5.82 | 428400 |
| 2026-07-01 | 5.71 | $5.78 | 650904 |
| 2026-06-30 | 5.70 | $5.88 | 897802 |
| 2026-06-29 | 5.68 | $6.02 | 1.1M |
| 2026-06-26 | 5.64 | $5.91 | 383454 |
| 2026-06-25 | 5.62 | $5.81 | 584700 |
| 2026-06-24 | 5.60 | $5.74 | 259106 |
| 2026-06-23 | 5.58 | $5.69 | 240300 |
| 2026-06-22 | 5.57 | $5.72 | 488205 |
| 2026-06-18 | 5.55 | $5.67 | 290413 |
| 2026-06-17 | 5.54 | $5.64 | 409500 |
| 2026-06-16 | 5.53 | $5.72 | 332800 |
| 2026-06-15 | 5.51 | $5.70 | 366600 |
| 2026-06-12 | 5.49 | $5.59 | 382600 |
| 2026-06-11 | 5.48 | $5.59 | 271345 |
| 2026-06-10 | 5.47 | $5.44 | 282247 |
| 2026-06-09 | 5.47 | $5.43 | 259647 |
| 2026-06-08 | 5.48 | $5.46 | 480400 |
| 2026-06-05 | 5.48 | $5.41 | 457369 |
| 2026-06-04 | 5.48 | $5.45 | 244700 |
| 2026-06-03 | 5.49 | $5.45 | 490328 |
| 2026-06-02 | 5.49 | $5.46 | 425201 |
| 2026-06-01 | 5.49 | $5.46 | 290000 |
| 2026-05-29 | 5.50 | $5.51 | 262500 |
| 2026-05-28 | 5.50 | $5.50 | 336500 |
| 2026-05-27 | 5.50 | $5.50 | 424440 |
| 2026-05-26 | 5.50 | $5.51 | 150019 |
| 2026-05-22 | 5.49 | $5.49 | 152600 |
| 2026-05-21 | 5.49 | $5.43 | 271614 |
| 2026-05-20 | 5.50 | $5.44 | 392000 |
| 2026-05-19 | 5.51 | $5.35 | 384801 |
| 2026-05-18 | 5.52 | $5.36 | 189107 |
| 2026-05-15 | 5.54 | $5.41 | 270000 |
| 2026-05-14 | 5.56 | $5.57 | 321600 |
| 2026-05-13 | 5.55 | $5.60 | 393900 |
| 2026-05-12 | 5.55 | $5.51 | 338049 |
| 2026-05-11 | 5.55 | $5.51 | 324800 |
| 2026-05-08 | 5.56 | $5.56 | 243735 |
| 2026-05-07 | 5.56 | $5.51 | 296207 |
| 2026-05-06 | 5.56 | $5.56 | 330024 |
| 2026-05-05 | 5.56 | $5.50 | 258900 |
| 2026-05-04 | 5.57 | $5.51 | 455200 |
| 2026-05-01 | 5.58 | $5.65 | 141800 |
| 2026-04-30 | 5.57 | $5.62 | 257800 |
| 2026-04-29 | 5.56 | $5.57 | 210600 |
| 2026-04-28 | 5.56 | $5.56 | 315900 |
| 2026-04-27 | 5.56 | $5.63 | 210800 |
| 2026-04-24 | 5.56 | $5.59 | 260700 |
| 2026-04-23 | 5.55 | $5.61 | 351400 |
| 2026-04-22 | 5.55 | $5.68 | 211006 |
| 2026-04-21 | 5.53 | $5.70 | 344600 |
| 2026-04-20 | 5.52 | $5.73 | 241000 |
| 2026-04-17 | 5.49 | $5.72 | 364208 |
| 2026-04-16 | 5.47 | $5.65 | 417400 |
| 2026-04-15 | 5.45 | $5.66 | 491707 |
| 2026-04-14 | 5.43 | $5.61 | 409934 |
| 2026-04-13 | 5.41 | $5.52 | 531144 |
| 2026-04-10 | 5.40 | $5.45 | 527300 |
| 2026-04-09 | 5.39 | $5.49 | 317532 |
| 2026-04-08 | 5.38 | $5.45 | 459140 |
| 2026-04-07 | 5.37 | $5.31 | 394812 |
| 2026-04-06 | 5.38 | $5.22 | 535400 |
| 2026-04-02 | 5.40 | $5.10 | 503827 |
| 2026-04-01 | 5.43 | $5.14 | 510931 |
| 2026-03-31 | 5.46 | $5.07 | 952346 |
| 2026-03-30 | 5.50 | $5.08 | 1.3M |
| 2026-03-27 | 5.54 | $5.20 | 503701 |
| 2026-03-26 | 5.58 | $5.32 | 400500 |
| 2026-03-25 | 5.61 | $5.46 | 475100 |
| 2026-03-24 | 5.62 | $5.40 | 405000 |
| 2026-03-23 | 5.65 | $5.46 | 274735 |
| 2026-03-20 | 5.67 | $5.41 | 295041 |
| 2026-03-19 | 5.69 | $5.55 | 479400 |
| 2026-03-18 | 5.71 | $5.55 | 268109 |
| 2026-03-17 | 5.73 | $5.65 | 400947 |
| 2026-03-16 | 5.73 | $5.61 | 291729 |
| 2026-03-13 | 5.75 | $5.48 | 655316 |
| 2026-03-12 | 5.78 | $5.53 | 632246 |
| 2026-03-11 | 5.80 | $5.55 | 485500 |
| 2026-03-10 | 5.83 | $5.54 | 544500 |
| 2026-03-09 | 5.86 | $5.47 | 768200 |
| 2026-03-06 | 5.90 | $5.51 | 772100 |
| 2026-03-05 | 5.94 | $5.58 | 1.3M |
| 2026-03-04 | 5.98 | $5.75 | 729200 |
| 2026-03-03 | 6.00 | $5.83 | 1.0M |
| 2026-03-02 | 6.02 | $6.05 | 300333 |
| 2026-02-27 | 6.02 | $6.09 | 317600 |
| 2026-02-26 | 6.01 | $6.06 | 354522 |
| 2026-02-25 | 6.00 | $6.02 | 247015 |
| 2026-02-24 | 6.00 | $6.02 | 279200 |
| 2026-02-23 | 6.00 | $6.02 | 451000 |
| 2026-02-20 | 6.00 | $6.05 | 372428 |
| 2026-02-19 | 5.99 | $6.10 | 294700 |
| 2026-02-18 | 5.98 | $6.13 | 238822 |
| 2026-02-17 | 5.97 | $6.16 | 383900 |
| 2026-02-13 | 5.95 | $6.17 | 465003 |
| 2026-02-12 | 5.92 | $6.11 | 387900 |
| 2026-02-11 | 5.90 | $6.10 | 360523 |
| 2026-02-10 | 5.88 | $6.13 | 501536 |
| 2026-02-09 | 5.86 | $6.08 | 313497 |
| 2026-02-06 | 5.83 | $6.08 | 470300 |
| 2026-02-05 | 5.81 | $6.00 | 430700 |
| 2026-02-04 | 5.79 | $5.94 | 350429 |
| 2026-02-03 | 5.77 | $5.91 | 495150 |
| 2026-02-02 | 5.76 | $5.84 | 578437 |
| 2026-01-30 | 5.75 | $5.85 | 422000 |
| 2026-01-29 | 5.74 | $5.89 | 710022 |
| 2026-01-28 | 5.72 | $5.93 | 1.2M |
| 2026-01-27 | 5.70 | $5.87 | 506000 |
| 2026-01-26 | 5.68 | $5.85 | 653900 |
| 2026-01-23 | 5.66 | $5.81 | 332825 |
| 2026-01-22 | 5.65 | $5.80 | 463200 |
| 2026-01-21 | 5.63 | $5.77 | 796935 |
| 2026-01-20 | 5.62 | $5.74 | 488000 |
| 2026-01-16 | 5.61 | $5.71 | 508238 |
| 2026-01-15 | 5.59 | $5.69 | 1.0M |
| 2026-01-14 | 5.58 | $5.69 | 538815 |
| 2026-01-13 | 5.57 | $5.69 | 345141 |
| 2026-01-12 | 5.56 | $5.68 | 399000 |
| 2026-01-09 | 5.55 | $5.67 | 561164 |
| 2026-01-08 | 5.54 | $5.56 | 371201 |
| 2026-01-07 | 5.53 | $5.56 | 373900 |
| 2026-01-06 | 5.53 | $5.58 | 427700 |
| 2026-01-05 | 5.52 | $5.54 | 462000 |
| 2026-01-02 | 5.52 | $5.53 | 251912 |
| 2025-12-31 | 5.52 | $5.43 | 1.1M |
| 2025-12-30 | 5.53 | $5.53 | 394944 |
| 2025-12-29 | 5.53 | $5.49 | 221700 |
| 2025-12-26 | 5.54 | $5.55 | 178800 |
| 2025-12-24 | 5.53 | $5.53 | 106700 |
| 2025-12-23 | 5.53 | $5.51 | 265100 |
| 2025-12-22 | 5.54 | $5.51 | 252200 |
| 2025-12-19 | 5.54 | $5.49 | 297053 |
| 2025-12-18 | 5.55 | $5.65 | 333500 |
| 2025-12-17 | 5.53 | $5.65 | 197672 |
| 2025-12-16 | 5.52 | $5.67 | 373935 |
| 2025-12-15 | 5.51 | $5.60 | 267133 |
| 2025-12-12 | 5.50 | $5.52 | 231742 |
| 2025-12-11 | 5.50 | $5.54 | 313838 |
| 2025-12-10 | 5.49 | $5.52 | 380800 |
| 2025-12-09 | 5.49 | $5.57 | 272000 |
| 2025-12-08 | 5.48 | $5.59 | 420830 |
| 2025-12-05 | 5.47 | $5.69 | 351004 |
| 2025-12-04 | 5.44 | $5.61 | 213700 |
| 2025-12-03 | 5.43 | $5.60 | 236511 |
| 2025-12-02 | 5.41 | $5.53 | 395000 |
| 2025-12-01 | 5.39 | $5.54 | 177416 |
| 2025-11-28 | 5.38 | $5.52 | 104047 |
| 2025-11-26 | 5.36 | $5.48 | 295100 |
| 2025-11-25 | 5.35 | $5.42 | 248100 |
| 2025-11-24 | 5.34 | $5.35 | 282400 |
| 2025-11-21 | 5.34 | $5.34 | 246700 |
| 2025-11-20 | 5.34 | $5.33 | 198600 |
| 2025-11-19 | 5.35 | $5.34 | 183827 |
| 2025-11-18 | 5.35 | $5.33 | 172923 |
| 2025-11-17 | 5.35 | $5.38 | 422100 |
| 2025-11-14 | 5.35 | $5.36 | 233622 |
| 2025-11-13 | 5.34 | $5.37 | 274320 |
| 2025-11-12 | 5.34 | $5.35 | 261600 |
| 2025-11-11 | 5.34 | $5.36 | 174400 |
| 2025-11-10 | 5.34 | $5.34 | 303725 |
| 2025-11-07 | 5.34 | $5.31 | 415700 |
| 2025-11-06 | 5.34 | $5.33 | 408200 |
| 2025-11-05 | 5.34 | $5.30 | 367000 |
| 2025-11-04 | 5.35 | $5.30 | 212300 |
| 2025-11-03 | 5.35 | $5.37 | 279500 |
| 2025-10-31 | 5.35 | $5.37 | 177000 |
| 2025-10-30 | 5.35 | $5.34 | 183334 |
| 2025-10-29 | 5.35 | $5.37 | 341700 |
| 2025-10-28 | 5.35 | $5.35 | 236300 |
| 2025-10-27 | 5.35 | $5.37 | 218647 |
| 2025-10-24 | 5.34 | $5.38 | 166433 |
| 2025-10-23 | 5.34 | $5.34 | 309313 |
| 2025-10-22 | 5.34 | $5.38 | 270706 |
| 2025-10-21 | 5.33 | $5.38 | 347764 |
| 2025-10-20 | 5.33 | $5.26 | 370600 |
| 2025-10-17 | 5.34 | $5.18 | 511806 |
| 2025-10-16 | 5.35 | $5.22 | 701551 |
| 2025-10-15 | 5.37 | $5.28 | 529300 |
| 2025-10-14 | 5.38 | $5.28 | 304123 |
| 2025-10-13 | 5.39 | $5.30 | 247700 |
| 2025-10-10 | 5.40 | $5.30 | 189800 |
| 2025-10-09 | 5.41 | $5.34 | 289500 |
| 2025-10-08 | 5.41 | $5.35 | 344632 |
| 2025-10-07 | 5.42 | $5.32 | 420300 |
| 2025-10-06 | 5.43 | $5.28 | 262800 |
| 2025-10-03 | 5.44 | $5.31 | 491617 |
| 2025-10-02 | 5.46 | $5.31 | 493015 |
| 2025-10-01 | 5.47 | $5.37 | 319217 |
| 2025-09-30 | 5.49 | $5.38 | 399900 |
| 2025-09-29 | 5.50 | $5.54 | 183816 |
| 2025-09-26 | 5.49 | $5.50 | 188200 |
| 2025-09-25 | 5.49 | $5.53 | 284900 |
| 2025-09-24 | 5.49 | $5.60 | 350200 |
| 2025-09-23 | 5.47 | $5.62 | 300636 |
| 2025-09-22 | 5.46 | $5.66 | 278000 |
| 2025-09-19 | 5.44 | $5.68 | 249900 |
| 2025-09-18 | 5.41 | $5.68 | 441212 |
| 2025-09-17 | 5.38 | $5.66 | 494208 |
| 2025-09-16 | 5.36 | $5.55 | 629529 |
| 2025-09-15 | 5.34 | $5.41 | 291000 |
| 2025-09-12 | 5.33 | $5.29 | 362000 |
| 2025-09-11 | 5.33 | $5.35 | 444937 |
| 2025-09-10 | 5.33 | $5.39 | 379300 |
| 2025-09-09 | 5.32 | $5.46 | 555600 |
| 2025-09-08 | 5.31 | $5.42 | 296800 |
| 2025-09-05 | 5.30 | $5.37 | 378900 |
| 2025-09-04 | 5.29 | $5.38 | 625202 |
| 2025-09-03 | 5.28 | $5.34 | 351464 |
| 2025-09-02 | 5.27 | $5.26 | 479901 |
| 2025-08-29 | 5.27 | $5.32 | 201300 |
| 2025-08-28 | 5.27 | $5.27 | 334548 |
| 2025-08-27 | 5.27 | $5.30 | 271942 |
| 2025-08-26 | 5.27 | $5.30 | 246818 |
| 2025-08-25 | 5.26 | $5.30 | 228045 |
| 2025-08-22 | 5.26 | $5.32 | 163900 |
| 2025-08-21 | 5.25 | $5.27 | 344235 |
| 2025-08-20 | 5.25 | $5.30 | 210300 |
| 2025-08-19 | 5.25 | $5.38 | 448500 |
| 2025-08-18 | 5.23 | $5.39 | 325500 |
| 2025-08-15 | 5.22 | $5.33 | 111400 |
| 2025-08-14 | 5.20 | $5.33 | 200844 |
| 2025-08-13 | 5.19 | $5.34 | 221900 |
| 2025-08-12 | 5.17 | $5.28 | 342000 |
| 2025-08-11 | 5.16 | $5.30 | 170618 |
| 2025-08-08 | 5.15 | $5.28 | 567600 |
| 2025-08-07 | 5.14 | $5.23 | 290884 |
| 2025-08-06 | 5.13 | $5.19 | 311326 |
| 2025-08-05 | 5.12 | $5.20 | 225812 |
| 2025-08-04 | 5.11 | $5.14 | 176905 |
| 2025-08-01 | 5.11 | $5.11 | 295935 |
| 2025-07-31 | 5.11 | $5.11 | 251700 |
| 2025-07-30 | 5.11 | $5.09 | 456300 |
| 2025-07-29 | 5.11 | $5.12 | 418200 |
| 2025-07-28 | 5.11 | $5.09 | 724717 |
| 2025-07-25 | 5.11 | $5.12 | 410239 |
| 2025-07-24 | 5.11 | $5.09 | 370629 |
| 2025-07-23 | 5.11 | $5.07 | 421741 |
| 2025-07-22 | 5.11 | $5.08 | 648143 |
| 2025-07-21 | 5.12 | $4.99 | 815117 |
| 2025-07-18 | 5.13 | $4.97 | 2.4M |
| 2025-07-17 | 5.15 | $5.13 | 686709 |
| 2025-07-16 | 5.15 | $5.17 | 297000 |
| 2025-07-15 | 5.15 | $5.19 | 439315 |
| 2025-07-14 | 5.14 | $5.20 | 164530 |
| 2025-07-11 | 5.14 | $5.16 | 156200 |
| 2025-07-10 | 5.13 | $5.15 | 167200 |
| 2025-07-09 | 5.13 | $5.16 | 313107 |
| 2025-07-08 | 5.13 | $5.14 | 269900 |
| 2025-07-07 | 5.13 | $5.18 | 296800 |
| 2025-07-03 | 5.12 | $5.21 | 102400 |
| 2025-07-02 | 5.11 | $5.24 | 277431 |
| 2025-07-01 | 5.10 | $5.19 | 247727 |
| 2025-06-30 | 5.09 | $5.12 | 416000 |
| 2025-06-27 | 5.09 | $5.22 | 310340 |
| 2025-06-26 | 5.08 | $5.23 | 283212 |
| 2025-06-25 | 5.06 | $5.21 | 234700 |
| 2025-06-24 | 5.04 | $5.16 | 275400 |
| 2025-06-23 | 5.03 | $5.11 | 156400 |
| 2025-06-20 | 5.02 | $5.09 | 342600 |
| 2025-06-18 | 5.01 | $5.09 | 354044 |
| 2025-06-17 | 5.01 | $5.01 | 295019 |
| 2025-06-16 | 5.01 | $5.03 | 336737 |
| 2025-06-13 | 5.00 | $5.06 | 163200 |
| 2025-06-12 | 5.00 | $5.06 | 352500 |
| 2025-06-11 | 4.99 | $5.08 | 476600 |
| 2025-06-10 | 4.98 | $5.11 | 195400 |
| 2025-06-09 | 4.97 | $5.15 | 159500 |
| 2025-06-06 | 4.95 | $5.10 | 118900 |
| 2025-06-05 | 4.93 | $5.10 | 271511 |
| 2025-06-04 | 4.92 | $5.05 | 260700 |
| 2025-06-03 | 4.90 | $5.04 | 182300 |
| 2025-06-02 | 4.89 | $4.97 | 218111 |
| 2025-05-30 | 4.88 | $4.94 | 288400 |
| 2025-05-29 | 4.87 | $4.95 | 176600 |
| 2025-05-28 | 4.87 | $4.90 | 637400 |
| 2025-05-27 | 4.86 | $4.98 | 356027 |
| 2025-05-23 | 4.85 | $4.91 | 198824 |
| 2025-05-22 | 4.84 | $4.88 | 290100 |
| 2025-05-21 | 4.84 | $4.85 | 271000 |
| 2025-05-20 | 4.84 | $4.91 | 244341 |
| 2025-05-19 | 4.83 | $4.87 | 333632 |
| 2025-05-16 | 4.83 | $4.91 | 336900 |
| 2025-05-15 | 4.82 | $4.86 | 118149 |
| 2025-05-14 | 4.81 | $4.89 | 213400 |
| 2025-05-13 | 4.80 | $4.86 | 180517 |
| 2025-05-12 | 4.80 | $4.84 | 269300 |
| 2025-05-09 | 4.79 | $4.89 | 180077 |
| 2025-05-08 | 4.78 | $4.85 | 252700 |
| 2025-05-07 | 4.78 | $4.87 | 220600 |
| 2025-05-06 | 4.77 | $4.90 | 146500 |
| 2025-05-05 | 4.75 | $4.91 | 242918 |
| 2025-05-02 | 4.74 | $4.87 | 160400 |
| 2025-05-01 | 4.72 | $4.89 | 162629 |
| 2025-04-30 | 4.71 | $4.82 | 252485 |
| 2025-04-29 | 4.69 | $4.80 | 142800 |
| 2025-04-28 | 4.68 | $4.80 | 194729 |
| 2025-04-25 | 4.67 | $4.80 | 223900 |
| 2025-04-24 | 4.66 | $4.83 | 241942 |
| 2025-04-23 | 4.64 | $4.74 | 172035 |
| 2025-04-22 | 4.63 | $4.66 | 239400 |
| 2025-04-21 | 4.62 | $4.60 | 357926 |
| 2025-04-17 | 4.63 | $4.64 | 181400 |
| 2025-04-16 | 4.63 | $4.61 | 195700 |
| 2025-04-15 | 4.63 | $4.64 | 491700 |
| 2025-04-14 | 4.63 | $4.57 | 357900 |
| 2025-04-11 | 4.63 | $4.47 | 263200 |
| 2025-04-10 | 4.65 | $4.46 | 247600 |
| 2025-04-09 | 4.67 | $4.53 | 403100 |
| 2025-04-08 | 4.68 | $4.38 | 311027 |
| 2025-04-07 | 4.72 | $4.36 | 433700 |
| 2025-04-04 | 4.75 | $4.46 | 532700 |
| 2025-04-03 | 4.78 | $4.70 | 210410 |
| 2025-04-02 | 4.79 | $4.74 | 417043 |
| 2025-04-01 | 4.80 | $4.76 | 219545 |
| 2025-03-31 | 4.80 | $4.70 | 300000 |
| 2025-03-28 | 4.81 | $4.84 | 185525 |
| 2025-03-27 | 4.81 | $4.86 | 287628 |
| 2025-03-26 | 4.80 | $4.84 | 194616 |
| 2025-03-25 | 4.80 | $4.85 | 364526 |
| 2025-03-24 | 4.80 | $4.82 | 194000 |
| 2025-03-21 | 4.79 | $4.81 | 226425 |
| 2025-03-20 | 4.79 | $4.85 | 173929 |
| 2025-03-19 | 4.78 | $4.86 | 350019 |
| 2025-03-18 | 4.78 | $4.84 | 191900 |
| 2025-03-17 | 4.77 | $4.79 | 241312 |
| 2025-03-14 | 4.77 | $4.79 | 195400 |
| 2025-03-13 | 4.76 | $4.76 | 210400 |
| 2025-03-12 | 4.77 | $4.78 | 182400 |
| 2025-03-11 | 4.76 | $4.76 | 209419 |
| 2025-03-10 | 4.76 | $4.74 | 186300 |
| 2025-03-07 | 4.77 | $4.77 | 234247 |
| 2025-03-06 | 4.77 | $4.80 | 305041 |
| 2025-03-05 | 4.76 | $4.77 | 350813 |
| 2025-03-04 | 4.76 | $4.73 | 186017 |
| 2025-03-03 | 4.77 | $4.78 | 253700 |
| 2025-02-28 | 4.76 | $4.79 | 304511 |
| 2025-02-27 | 4.76 | $4.81 | 112416 |
| 2025-02-26 | 4.76 | $4.85 | 169440 |
| 2025-02-25 | 4.75 | $4.84 | 166806 |
| 2025-02-24 | 4.74 | $4.79 | 218700 |
| 2025-02-21 | 4.73 | $4.83 | 119800 |
| 2025-02-20 | 4.72 | $4.79 | 153700 |
| 2025-02-19 | 4.71 | $4.80 | 231917 |
| 2025-02-18 | 4.70 | $4.78 | 214019 |
| 2025-02-14 | 4.70 | $4.75 | 324620 |
| 2025-02-13 | 4.69 | $4.74 | 242300 |
| 2025-02-12 | 4.69 | $4.71 | 362304 |
| 2025-02-11 | 4.68 | $4.72 | 236831 |
| 2025-02-10 | 4.68 | $4.73 | 243100 |
| 2025-02-07 | 4.67 | $4.75 | 142900 |
| 2025-02-06 | 4.67 | $4.79 | 219144 |
| 2025-02-05 | 4.65 | $4.79 | 234045 |
| 2025-02-04 | 4.64 | $4.71 | 212500 |
| 2025-02-03 | 4.63 | $4.70 | 308000 |
| 2025-01-31 | 4.62 | $4.78 | 237824 |
| 2025-01-30 | 4.61 | $4.74 | 562823 |
| 2025-01-29 | 4.59 | $4.72 | 208600 |
| 2025-01-28 | 4.58 | $4.71 | 298500 |
| 2025-01-27 | 4.57 | $4.72 | 331737 |
| 2025-01-24 | 4.55 | $4.69 | 213013 |
| 2025-01-23 | 4.53 | $4.65 | 369148 |
| 2025-01-22 | 4.52 | $4.62 | 255300 |
| 2025-01-21 | 4.51 | $4.60 | 237500 |
| 2025-01-17 | 4.50 | $4.54 | 471921 |
| 2025-01-16 | 4.50 | $4.55 | 230800 |
| 2025-01-15 | 4.49 | $4.55 | 403900 |
| 2025-01-14 | 4.49 | $4.49 | 159300 |
| 2025-01-13 | 4.49 | $4.42 | 160602 |
| 2025-01-10 | 4.49 | $4.43 | 172600 |
| 2025-01-08 | 4.50 | $4.47 | 135500 |
| 2025-01-07 | 4.50 | $4.47 | 185226 |
| 2025-01-06 | 4.51 | $4.51 | 143844 |
| 2025-01-03 | 4.51 | $4.48 | 55705 |
| 2025-01-02 | 4.51 | $4.50 | 132900 |
| 2024-12-31 | 4.51 | $4.54 | 953109 |
| 2024-12-30 | 4.51 | $4.42 | 185000 |
| 2024-12-27 | 4.52 | $4.39 | 233333 |
| 2024-12-26 | 4.53 | $4.44 | 202500 |
| 2024-12-24 | 4.54 | $4.41 | 146900 |
| 2024-12-23 | 4.56 | $4.40 | 395118 |
| 2024-12-20 | 4.57 | $4.41 | 329712 |
| 2024-12-19 | 4.59 | $4.35 | 369503 |
| 2024-12-18 | 4.61 | $4.38 | 919545 |
| 2024-12-17 | 4.64 | $4.44 | 402700 |
| 2024-12-16 | 4.66 | $4.46 | 305124 |
| 2024-12-13 | 4.68 | $4.53 | 174274 |
| 2024-12-12 | 4.70 | $4.70 | 363700 |
| 2024-12-11 | 4.70 | $4.71 | 177405 |
| 2024-12-10 | 4.69 | $4.70 | 277600 |
| 2024-12-09 | 4.69 | $4.71 | 134723 |
| 2024-12-06 | 4.69 | $4.73 | 99627 |
| 2024-12-05 | 4.69 | $4.71 | 239727 |
| 2024-12-04 | 4.68 | $4.72 | 225845 |
| 2024-12-03 | 4.68 | $4.68 | 258710 |
| 2024-12-02 | 4.68 | $4.65 | 215746 |
| 2024-11-29 | 4.68 | $4.66 | 110840 |
| 2024-11-27 | 4.69 | $4.64 | 152340 |
| 2024-11-26 | 4.69 | $4.63 | 230325 |
| 2024-11-25 | 4.70 | $4.68 | 182000 |
| 2024-11-22 | 4.70 | $4.61 | 150000 |
| 2024-11-21 | 4.71 | $4.61 | 182600 |
| 2024-11-20 | 4.72 | $4.65 | 176400 |
| 2024-11-19 | 4.73 | $4.64 | 190100 |
| 2024-11-18 | 4.74 | $4.70 | 119200 |
| 2024-11-15 | 4.74 | $4.64 | 166900 |
| 2024-11-14 | 4.75 | $4.60 | 383609 |
| 2024-11-13 | 4.77 | $4.67 | 242400 |
| 2024-11-12 | 4.78 | $4.72 | 704410 |
| 2024-11-11 | 4.78 | $4.72 | 327421 |
| 2024-11-08 | 4.79 | $4.79 | 163100 |
| 2024-11-07 | 4.79 | $4.75 | 494200 |
| 2024-11-06 | 4.79 | $4.75 | 244600 |
| 2024-11-05 | 4.80 | $4.77 | 303300 |
| 2024-11-04 | 4.80 | $4.69 | 403100 |
| 2024-11-01 | 4.81 | $4.71 | 284032 |
| 2024-10-31 | 4.82 | $4.65 | 182000 |
| 2024-10-30 | 4.84 | $4.72 | 186409 |
| 2024-10-29 | 4.85 | $4.66 | 258912 |
| 2024-10-28 | 4.87 | $4.68 | 212000 |
| 2024-10-25 | 4.89 | $4.77 | 384300 |
| 2024-10-24 | 4.91 | $4.82 | 668700 |
| 2024-10-23 | 4.92 | $4.79 | 219100 |
| 2024-10-22 | 4.93 | $4.82 | 186210 |
| 2024-10-21 | 4.94 | $4.82 | 127900 |
| 2024-10-18 | 4.95 | $4.80 | 334639 |
| 2024-10-17 | 4.97 | $4.87 | 146200 |
| 2024-10-16 | 4.98 | $4.90 | 217720 |
| 2024-10-15 | 4.99 | $4.91 | 364209 |
| 2024-10-14 | 5.00 | $4.95 | 158707 |
| 2024-10-11 | 5.00 | $4.95 | 241100 |
| 2024-10-10 | 5.01 | $4.93 | 228600 |
| 2024-10-09 | 5.01 | $4.95 | 205424 |
| 2024-10-08 | 5.02 | $4.95 | 365339 |
| 2024-10-07 | 5.03 | $4.95 | 237000 |
| 2024-10-04 | 5.04 | $5.00 | 107017 |
| 2024-10-03 | 5.04 | $5.02 | 202803 |
| 2024-10-02 | 5.04 | $5.06 | 219200 |
| 2024-10-01 | 5.04 | $5.09 | 282504 |
| 2024-09-30 | 5.04 | $5.04 | 345600 |
| 2024-09-27 | 5.04 | $5.19 | 162329 |
| 2024-09-26 | 5.02 | $5.16 | 194700 |
| 2024-09-25 | 5.01 | $5.16 | 238410 |
| 2024-09-24 | 4.99 | $5.11 | 364700 |
| 2024-09-23 | 4.98 | $5.06 | 238021 |
| 2024-09-20 | 4.97 | $5.06 | 161600 |
| 2024-09-19 | 4.96 | $5.06 | 198215 |
| 2024-09-18 | 4.95 | $5.05 | 302900 |
| 2024-09-17 | 4.94 | $5.01 | 342628 |
| 2024-09-16 | 4.93 | $4.93 | 498325 |
| 2024-09-13 | 4.93 | $4.93 | 324134 |
| 2024-09-12 | 4.93 | $4.92 | 294118 |
| 2024-09-11 | 4.93 | $4.91 | 224119 |
| 2024-09-10 | 4.93 | $4.91 | 207100 |
| 2024-09-09 | 4.93 | $4.90 | 427100 |
| 2024-09-06 | 4.94 | $4.91 | 257500 |
| 2024-09-05 | 4.94 | $4.92 | 209227 |
| 2024-09-04 | 4.94 | $4.90 | 299300 |
| 2024-09-03 | 4.95 | $4.92 | 115400 |
| 2024-08-30 | 4.95 | $4.96 | 143700 |
| 2024-08-29 | 4.95 | $4.94 | 196124 |
| 2024-08-28 | 4.95 | $4.98 | 125000 |
| 2024-08-27 | 4.95 | $5.04 | 79900 |
| 2024-08-26 | 4.94 | $5.05 | 228612 |
| 2024-08-23 | 4.92 | $5.03 | 148706 |
| 2024-08-22 | 4.91 | $5.00 | 151500 |
| 2024-08-21 | 4.90 | $5.02 | 176503 |
| 2024-08-20 | 4.89 | $5.06 | 170900 |
| 2024-08-19 | 4.87 | $5.00 | 236400 |
| 2024-08-16 | 4.86 | $4.98 | 73100 |
| 2024-08-15 | 4.85 | $4.97 | 94741 |
| 2024-08-14 | 4.84 | $4.96 | 185110 |
| 2024-08-13 | 4.82 | $4.92 | 186000 |
| 2024-08-12 | 4.81 | $4.93 | 246213 |
| 2024-08-09 | 4.80 | $4.94 | 453000 |
| 2024-08-08 | 4.79 | $4.89 | 369800 |
| 2024-08-07 | 4.78 | $4.86 | 364200 |
| 2024-08-06 | 4.77 | $4.76 | 204300 |
| 2024-08-05 | 4.77 | $4.68 | 265708 |
| 2024-08-02 | 4.78 | $4.79 | 277900 |
| 2024-08-01 | 4.78 | $4.80 | 260202 |
| 2024-07-31 | 4.77 | $4.82 | 203200 |
| 2024-07-30 | 4.77 | $4.76 | 123600 |
| 2024-07-29 | 4.77 | $4.73 | 228328 |
| 2024-07-26 | 4.77 | $4.77 | 171400 |
| 2024-07-25 | 4.77 | $4.69 | 339100 |
| 2024-07-24 | 4.78 | $4.73 | 289100 |
| 2024-07-23 | 4.79 | $4.77 | 266500 |
| 2024-07-22 | 4.79 | $4.81 | 241725 |
| 2024-07-19 | 4.79 | $4.82 | 2.5M |
| 2024-07-18 | 4.78 | $4.87 | 393838 |
| 2024-07-17 | 4.77 | $4.89 | 411200 |
| 2024-07-16 | 4.76 | $4.89 | 440000 |
| 2024-07-15 | 4.75 | $4.88 | 561930 |
| 2024-07-12 | 4.73 | $4.84 | 301500 |
| 2024-07-11 | 4.72 | $4.83 | 275218 |
| 2024-07-10 | 4.71 | $4.81 | 298028 |
| 2024-07-09 | 4.70 | $4.78 | 146634 |
| 2024-07-08 | 4.69 | $4.71 | 131214 |
| 2024-07-05 | 4.69 | $4.73 | 208116 |
| 2024-07-03 | 4.69 | $4.70 | 110000 |
| 2024-07-02 | 4.69 | $4.62 | 165626 |
| 2024-07-01 | 4.69 | $4.59 | 256132 |
| 2024-06-28 | 4.71 | $4.56 | 216800 |
| 2024-06-27 | 4.72 | $4.70 | 240332 |
| 2024-06-26 | 4.72 | $4.72 | 161800 |
| 2024-06-25 | 4.72 | $4.76 | 176301 |
| 2024-06-24 | 4.72 | $4.76 | 105837 |
| 2024-06-21 | 4.72 | $4.72 | 91500 |
| 2024-06-20 | 4.72 | $4.72 | 132600 |
| 2024-06-18 | 4.71 | $4.70 | 151800 |
| 2024-06-17 | 4.72 | $4.72 | 118100 |
| 2024-06-14 | 4.72 | $4.68 | 89600 |
| 2024-06-13 | 4.72 | $4.74 | 189128 |
| 2024-06-12 | 4.72 | $4.70 | 150800 |
| 2024-06-11 | 4.72 | $4.69 | 276632 |
| 2024-06-10 | 4.72 | $4.71 | 31413 |
| 2024-06-07 | 4.72 | $4.74 | 142128 |
| 2024-06-06 | 4.72 | $4.76 | 148300 |
| 2024-06-05 | 4.72 | $4.75 | 266648 |
| 2024-06-04 | 4.71 | $4.74 | 138300 |
| 2024-06-03 | 4.71 | $4.72 | 282600 |
| 2024-05-31 | 4.71 | $4.75 | 106800 |
| 2024-05-30 | 4.71 | $4.73 | 123319 |
| 2024-05-29 | 4.70 | $4.73 | 99046 |
| 2024-05-28 | 4.70 | $4.77 | 116201 |
| 2024-05-24 | 4.69 | $4.81 | 166300 |
| 2024-05-23 | 4.68 | $4.78 | 176845 |
| 2024-05-22 | 4.67 | $4.84 | 337400 |
| 2024-05-21 | 4.65 | $4.81 | 150000 |
| 2024-05-20 | 4.64 | $4.75 | 229100 |
| 2024-05-17 | 4.63 | $4.68 | 158900 |
| 2024-05-16 | 4.62 | $4.70 | 279617 |
| 2024-05-15 | 4.61 | $4.74 | 188500 |
| 2024-05-14 | 4.60 | $4.67 | 336600 |
| 2024-05-13 | 4.59 | $4.63 | 223543 |
| 2024-05-10 | 4.59 | $4.62 | 145003 |
| 2024-05-09 | 4.58 | $4.62 | 334445 |
| 2024-05-08 | 4.58 | $4.60 | 154404 |
| 2024-05-07 | 4.58 | $4.62 | 159118 |
| 2024-05-06 | 4.57 | $4.62 | 179500 |
| 2024-05-03 | 4.57 | $4.61 | 100211 |
| 2024-05-02 | 4.56 | $4.57 | 238000 |
| 2024-05-01 | 4.56 | $4.56 | 163834 |
| 2024-04-30 | 4.56 | $4.50 | 178621 |
| 2024-04-29 | 4.57 | $4.52 | 512632 |
| 2024-04-26 | 4.57 | $4.53 | 163259 |
| 2024-04-25 | 4.57 | $4.50 | 154200 |
| 2024-04-24 | 4.58 | $4.50 | 221000 |
| 2024-04-23 | 4.59 | $4.53 | 304215 |
| 2024-04-22 | 4.60 | $4.51 | 176400 |
| 2024-04-19 | 4.61 | $4.47 | 190112 |
| 2024-04-18 | 4.62 | $4.46 | 175900 |
| 2024-04-17 | 4.64 | $4.49 | 151900 |
| 2024-04-16 | 4.65 | $4.49 | 256905 |
| 2024-04-15 | 4.67 | $4.53 | 405500 |
| 2024-04-12 | 4.69 | $4.55 | 254322 |
| 2024-04-11 | 4.70 | $4.60 | 292300 |
| 2024-04-10 | 4.71 | $4.60 | 312500 |
| 2024-04-09 | 4.72 | $4.72 | 287941 |
| 2024-04-08 | 4.72 | $4.70 | 188900 |
| 2024-04-05 | 4.73 | $4.68 | 135341 |
| 2024-04-04 | 4.73 | $4.68 | 118113 |
| 2024-04-03 | 4.74 | $4.68 | 283300 |
| 2024-04-02 | 4.74 | $4.68 | 146800 |
| 2024-04-01 | 4.75 | $4.69 | 156448 |
| 2024-03-28 | 4.75 | $4.75 | 304205 |
| 2024-03-27 | 4.75 | $4.75 | 137200 |
| 2024-03-26 | 4.76 | $4.83 | 139800 |
| 2024-03-25 | 4.75 | $4.79 | 94841 |
| 2024-03-22 | 4.74 | $4.81 | 190948 |
| 2024-03-21 | 4.74 | $4.81 | 110100 |
| 2024-03-20 | 4.73 | $4.78 | 138600 |
| 2024-03-19 | 4.72 | $4.77 | 148257 |
| 2024-03-18 | 4.72 | $4.76 | 140439 |
| 2024-03-15 | 4.71 | $4.74 | 124100 |
| 2024-03-14 | 4.71 | $4.74 | 175700 |
| 2024-03-13 | 4.71 | $4.76 | 376700 |
| 2024-03-12 | 4.70 | $4.73 | 403100 |
| 2024-03-11 | 4.70 | $4.74 | 294606 |
| 2024-03-08 | 4.69 | $4.72 | 191503 |
| 2024-03-07 | 4.69 | $4.70 | 231600 |
| 2024-03-06 | 4.69 | $4.68 | 283933 |
| 2024-03-05 | 4.69 | $4.70 | 158402 |
| 2024-03-04 | 4.69 | $4.69 | 292022 |
| 2024-03-01 | 4.69 | $4.69 | 316430 |
| 2024-02-29 | 4.69 | $4.68 | 364300 |
| 2024-02-28 | 4.69 | $4.67 | 322000 |
| 2024-02-27 | 4.69 | $4.65 | 286800 |
| 2024-02-26 | 4.70 | $4.68 | 200448 |
| 2024-02-23 | 4.70 | $4.71 | 187100 |
| 2024-02-22 | 4.70 | $4.72 | 200432 |
| 2024-02-21 | 4.70 | $4.74 | 195300 |
| 2024-02-20 | 4.69 | $4.70 | 238452 |
| 2024-02-16 | 4.69 | $4.72 | 212700 |
| 2024-02-15 | 4.69 | $4.75 | 166600 |
| 2024-02-14 | 4.68 | $4.73 | 110544 |
| 2024-02-13 | 4.67 | $4.70 | 163200 |
| 2024-02-12 | 4.67 | $4.74 | 124020 |
| 2024-02-09 | 4.66 | $4.75 | 301500 |
| 2024-02-08 | 4.66 | $4.76 | 383100 |
| 2024-02-07 | 4.64 | $4.69 | 241600 |
| 2024-02-06 | 4.64 | $4.64 | 216812 |
| 2024-02-05 | 4.64 | $4.58 | 280103 |
| 2024-02-02 | 4.65 | $4.59 | 323000 |
| 2024-02-01 | 4.65 | $4.64 | 553829 |
| 2024-01-31 | 4.65 | $4.60 | 190919 |
| 2024-01-30 | 4.66 | $4.59 | 447520 |
| 2024-01-29 | 4.67 | $4.62 | 369225 |
| 2024-01-26 | 4.67 | $4.62 | 280906 |
| 2024-01-25 | 4.68 | $4.63 | 363300 |
| 2024-01-24 | 4.68 | $4.65 | 386500 |
| 2024-01-23 | 4.68 | $4.66 | 229910 |
| 2024-01-22 | 4.69 | $4.70 | 160700 |
| 2024-01-19 | 4.68 | $4.66 | 152140 |
| 2024-01-18 | 4.69 | $4.69 | 252900 |
| 2024-01-17 | 4.69 | $4.67 | 282100 |
| 2024-01-16 | 4.69 | $4.71 | 338100 |
| 2024-01-12 | 4.69 | $4.71 | 208642 |
| 2024-01-11 | 4.68 | $4.69 | 132600 |
| 2024-01-10 | 4.68 | $4.68 | 114047 |
| 2024-01-09 | 4.68 | $4.63 | 113200 |
| 2024-01-08 | 4.69 | $4.68 | 153501 |
| 2024-01-05 | 4.69 | $4.66 | 108826 |
| 2024-01-04 | 4.69 | $4.67 | 243043 |
| 2024-01-03 | 4.69 | $4.66 | 248500 |
| 2024-01-02 | 4.70 | $4.66 | 170609 |
| 2023-12-29 | 4.70 | $4.66 | 344938 |
| 2023-12-28 | 4.71 | $4.66 | 215231 |
| 2023-12-27 | 4.71 | $4.70 | 1.0M |
| 2023-12-26 | 4.71 | $4.75 | 307410 |
| 2023-12-22 | 4.71 | $4.70 | 236300 |
| 2023-12-21 | 4.71 | $4.72 | 298428 |
| 2023-12-20 | 4.71 | $4.70 | 691200 |
| 2023-12-19 | 4.71 | $4.73 | 131300 |
| 2023-12-18 | 4.70 | $4.73 | 182200 |
| 2023-12-15 | 4.70 | $4.73 | 61614 |
| 2023-12-14 | 4.70 | $4.77 | 198301 |
| 2023-12-13 | 4.69 | $4.75 | 264700 |
| 2023-12-12 | 4.69 | $4.72 | 290300 |
| 2023-12-11 | 4.68 | $4.74 | 127623 |
| 2023-12-08 | 4.68 | $4.76 | 124641 |
| 2023-12-07 | 4.67 | $4.72 | 206918 |
| 2023-12-06 | 4.66 | $4.72 | 276600 |
| 2023-12-05 | 4.66 | $4.74 | 205602 |
| 2023-12-04 | 4.65 | $4.76 | 223800 |
| 2023-12-01 | 4.63 | $4.79 | 139931 |
| 2023-11-30 | 4.62 | $4.67 | 195213 |
| 2023-11-29 | 4.61 | $4.70 | 258608 |
| 2023-11-28 | 4.60 | $4.67 | 74700 |
| 2023-11-27 | 4.60 | $4.68 | 150714 |
| 2023-11-24 | 4.59 | $4.72 | 39939 |
| 2023-11-22 | 4.57 | $4.65 | 113904 |
| 2023-11-21 | 4.56 | $4.75 | 173700 |
| 2023-11-20 | 4.55 | $4.74 | 118244 |
| 2023-11-17 | 4.52 | $4.75 | 169937 |
| 2023-11-16 | 4.50 | $4.74 | 110237 |
| 2023-11-15 | 4.48 | $4.64 | 140333 |
| 2023-11-14 | 4.46 | $4.58 | 92900 |
| 2023-11-13 | 4.45 | $4.51 | 109226 |
| 2023-11-10 | 4.44 | $4.53 | 106600 |
| 2023-11-09 | 4.43 | $4.53 | 100645 |
| 2023-11-08 | 4.42 | $4.60 | 177526 |
| 2023-11-07 | 4.40 | $4.60 | 120900 |
| 2023-11-06 | 4.38 | $4.51 | 126820 |
| 2023-11-03 | 4.37 | $4.53 | 305132 |
| 2023-11-02 | 4.35 | $4.46 | 250400 |
| 2023-11-01 | 4.34 | $4.37 | 236500 |
| 2023-10-31 | 4.33 | $4.33 | 516009 |
| 2023-10-30 | 4.33 | $4.27 | 138420 |
| 2023-10-27 | 4.34 | $4.29 | 245502 |
| 2023-10-26 | 4.34 | $4.25 | 150600 |
| 2023-10-25 | 4.35 | $4.26 | 141500 |
| 2023-10-24 | 4.36 | $4.32 | 145800 |
| 2023-10-23 | 4.37 | $4.26 | 120000 |
| 2023-10-20 | 4.38 | $4.26 | 298549 |
| 2023-10-19 | 4.39 | $4.32 | 115100 |
| 2023-10-18 | 4.40 | $4.37 | 91100 |
| 2023-10-17 | 4.40 | $4.39 | 172948 |
| 2023-10-16 | 4.41 | $4.35 | 90014 |
| 2023-10-13 | 4.41 | $4.38 | 263300 |
| 2023-10-12 | 4.41 | $4.39 | 154100 |
| 2023-10-11 | 4.42 | $4.45 | 233617 |
| 2023-10-10 | 4.41 | $4.41 | 121800 |
| 2023-10-09 | 4.41 | $4.39 | 316338 |
| 2023-10-06 | 4.42 | $4.31 | 169139 |
| 2023-10-05 | 4.43 | $4.26 | 133900 |
| 2023-10-04 | 4.45 | $4.25 | 223606 |
| 2023-10-03 | 4.47 | $4.22 | 505100 |
| 2023-10-02 | 4.49 | $4.28 | 680400 |
| 2023-09-29 | 4.52 | $4.26 | 615600 |
| 2023-09-28 | 4.54 | $4.25 | 535324 |
| 2023-09-27 | 4.57 | $4.34 | 226516 |
| 2023-09-26 | 4.60 | $4.41 | 334200 |
| 2023-09-25 | 4.62 | $4.47 | 225647 |
| 2023-09-22 | 4.63 | $4.53 | 218100 |
| 2023-09-21 | 4.64 | $4.54 | 306400 |
| 2023-09-20 | 4.65 | $4.67 | 177700 |
| 2023-09-19 | 4.65 | $4.69 | 104100 |
| 2023-09-18 | 4.65 | $4.71 | 191925 |
| 2023-09-15 | 4.64 | $4.66 | 232386 |
| 2023-09-14 | 4.64 | $4.63 | 329206 |
| 2023-09-13 | 4.64 | $4.58 | 91400 |
| 2023-09-12 | 4.65 | $4.55 | 132600 |
| 2023-09-11 | 4.66 | $4.58 | 158905 |
| 2023-09-08 | 4.67 | $4.54 | 67200 |
| 2023-09-07 | 4.68 | $4.56 | 175014 |
| 2023-09-06 | 4.69 | $4.57 | 110348 |
| 2023-09-05 | 4.70 | $4.62 | 67200 |
| 2023-09-01 | 4.71 | $4.67 | 47800 |
| 2023-08-31 | 4.72 | $4.70 | 103400 |
| 2023-08-30 | 4.72 | $4.73 | 53126 |
| 2023-08-29 | 4.72 | $4.73 | 158700 |
| 2023-08-28 | 4.72 | $4.70 | 43306 |
| 2023-08-25 | 4.72 | $4.70 | 59620 |
| 2023-08-24 | 4.72 | $4.68 | 136000 |
| 2023-08-23 | 4.73 | $4.69 | 98328 |
| 2023-08-22 | 4.73 | $4.64 | 128001 |
| 2023-08-21 | 4.74 | $4.65 | 121300 |
| 2023-08-18 | 4.75 | $4.63 | 148844 |
| 2023-08-17 | 4.76 | $4.65 | 59114 |
| 2023-08-16 | 4.77 | $4.65 | 78700 |
| 2023-08-15 | 4.79 | $4.72 | 95300 |
| 2023-08-14 | 4.79 | $4.75 | 66846 |
| 2023-08-11 | 4.80 | $4.79 | 90900 |
| 2023-08-10 | 4.80 | $4.81 | 93444 |
| 2023-08-09 | 4.80 | $4.79 | 185412 |
| 2023-08-08 | 4.80 | $4.78 | 352001 |
| 2023-08-07 | 4.80 | $4.75 | 184400 |
| 2023-08-04 | 4.80 | $4.74 | 162806 |
| 2023-08-03 | 4.81 | $4.68 | 202009 |
| 2023-08-02 | 4.82 | $4.76 | 280145 |
| 2023-08-01 | 4.83 | $4.80 | 182903 |
| 2023-07-31 | 4.83 | $4.90 | 273400 |
| 2023-07-28 | 4.83 | $4.86 | 175143 |
| 2023-07-27 | 4.82 | $4.78 | 208827 |
| 2023-07-26 | 4.83 | $4.84 | 188224 |
| 2023-07-25 | 4.83 | $4.84 | 182400 |
| 2023-07-24 | 4.83 | $4.90 | 368137 |
| 2023-07-21 | 4.82 | $4.84 | 78400 |
| 2023-07-20 | 4.82 | $4.84 | 136726 |
| 2023-07-19 | 4.81 | $4.86 | 160000 |
| 2023-07-18 | 4.81 | $4.90 | 207600 |
| 2023-07-17 | 4.80 | $4.95 | 247500 |
| 2023-07-14 | 4.78 | $4.88 | 574407 |
| 2023-07-13 | 4.77 | $4.90 | 664821 |
| 2023-07-12 | 4.76 | $4.83 | 171342 |
| 2023-07-11 | 4.75 | $4.79 | 163100 |
| 2023-07-10 | 4.75 | $4.70 | 125900 |
| 2023-07-07 | 4.75 | $4.69 | 134548 |
| 2023-07-06 | 4.76 | $4.68 | 122400 |
| 2023-07-05 | 4.77 | $4.77 | 241424 |
| 2023-07-03 | 4.77 | $4.73 | 65742 |
| 2023-06-30 | 4.77 | $4.69 | 192431 |
| 2023-06-29 | 4.78 | $4.70 | 163636 |
| 2023-06-28 | 4.79 | $4.80 | 104200 |
| 2023-06-27 | 4.79 | $4.78 | 138600 |
| 2023-06-26 | 4.79 | $4.83 | 141900 |
| 2023-06-23 | 4.79 | $4.84 | 156627 |
| 2023-06-22 | 4.78 | $4.80 | 102442 |
| 2023-06-21 | 4.78 | $4.84 | 100217 |
| 2023-06-20 | 4.77 | $4.84 | 141700 |
| 2023-06-16 | 4.77 | $4.85 | 133500 |
| 2023-06-15 | 4.76 | $4.86 | 175400 |
| 2023-06-14 | 4.75 | $4.87 | 170836 |
| 2023-06-13 | 4.74 | $4.83 | 176328 |
| 2023-06-12 | 4.73 | $4.87 | 169700 |
| 2023-06-09 | 4.71 | $4.83 | 113205 |
| 2023-06-08 | 4.70 | $4.79 | 122716 |
| 2023-06-07 | 4.69 | $4.79 | 158000 |
| 2023-06-06 | 4.68 | $4.70 | 157907 |
| 2023-06-05 | 4.68 | $4.69 | 70505 |
| 2023-06-02 | 4.67 | $4.65 | 160110 |
| 2023-06-01 | 4.68 | $4.66 | 162127 |
| 2023-05-31 | 4.68 | $4.66 | 185200 |
| 2023-05-30 | 4.68 | $4.63 | 121300 |
| 2023-05-26 | 4.69 | $4.65 | 118400 |
| 2023-05-25 | 4.69 | $4.61 | 216300 |
| 2023-05-24 | 4.70 | $4.60 | 175144 |
| 2023-05-23 | 4.71 | $4.70 | 317523 |
| 2023-05-22 | 4.71 | $4.64 | 98711 |
| 2023-05-19 | 4.72 | $4.68 | 95700 |
| 2023-05-18 | 4.72 | $4.73 | 94300 |
| 2023-05-17 | 4.72 | $4.78 | 184000 |
| 2023-05-16 | 4.71 | $4.76 | 295600 |
| 2023-05-15 | 4.71 | $4.75 | 424800 |
| 2023-05-12 | 4.70 | $4.69 | 107132 |
| 2023-05-11 | 4.71 | $4.70 | 375300 |
| 2023-05-10 | 4.71 | $4.79 | 238002 |
| 2023-05-09 | 4.70 | $4.75 | 437000 |
| 2023-05-08 | 4.69 | $4.78 | 264800 |
| 2023-05-05 | 4.68 | $4.77 | 225226 |
| 2023-05-04 | 4.67 | $4.72 | 203701 |
| 2023-05-03 | 4.67 | $4.71 | 191800 |
| 2023-05-02 | 4.67 | $4.74 | 225100 |
| 2023-05-01 | 4.66 | $4.73 | 238000 |
| 2023-04-28 | 4.65 | $4.61 | 182043 |
| 2023-04-27 | 4.65 | $4.70 | 170311 |
| 2023-04-26 | 4.65 | $4.70 | 159935 |
| 2023-04-25 | 4.64 | $4.71 | 123012 |
| 2023-04-24 | 4.64 | $4.72 | 130200 |
| 2023-04-21 | 4.63 | $4.70 | 103406 |
| 2023-04-20 | 4.62 | $4.69 | 65700 |
| 2023-04-19 | 4.61 | $4.67 | 218405 |
| 2023-04-18 | 4.61 | $4.69 | 301600 |
| 2023-04-17 | 4.60 | $4.72 | 156400 |
| 2023-04-14 | 4.59 | $4.71 | 455615 |
| 2023-04-13 | 4.57 | $4.72 | 178900 |
| 2023-04-12 | 4.56 | $4.66 | 185600 |
| 2023-04-11 | 4.55 | $4.61 | 386815 |
| 2023-04-10 | 4.54 | $4.60 | 308200 |
| 2023-04-06 | 4.54 | $4.54 | 181400 |
| 2023-04-05 | 4.54 | $4.55 | 185220 |
| 2023-04-04 | 4.53 | $4.58 | 185128 |
| 2023-04-03 | 4.53 | $4.57 | 339629 |
| 2023-03-31 | 4.52 | $4.52 | 533817 |
| 2023-03-30 | 4.52 | $4.53 | 132737 |
| 2023-03-29 | 4.52 | $4.60 | 74600 |
| 2023-03-28 | 4.52 | $4.55 | 128109 |
| 2023-03-27 | 4.51 | $4.54 | 179800 |
| 2023-03-24 | 4.51 | $4.50 | 178029 |
| 2023-03-23 | 4.51 | $4.52 | 187300 |
| 2023-03-22 | 4.51 | $4.51 | 149917 |
| 2023-03-21 | 4.51 | $4.48 | 326530 |
| 2023-03-20 | 4.51 | $4.45 | 108300 |
| 2023-03-17 | 4.52 | $4.47 | 54338 |
| 2023-03-16 | 4.52 | $4.47 | 192400 |
| 2023-03-15 | 4.53 | $4.47 | 143138 |
| 2023-03-14 | 4.54 | $4.50 | 80400 |
| 2023-03-13 | 4.54 | $4.46 | 202239 |
| 2023-03-10 | 4.55 | $4.53 | 270500 |
| 2023-03-09 | 4.55 | $4.58 | 193800 |
| 2023-03-08 | 4.55 | $4.57 | 159311 |
| 2023-03-07 | 4.54 | $4.58 | 226003 |
| 2023-03-06 | 4.54 | $4.59 | 406440 |
| 2023-03-03 | 4.54 | $4.55 | 175931 |
| 2023-03-02 | 4.53 | $4.54 | 90400 |
| 2023-03-01 | 4.53 | $4.54 | 117627 |
| 2023-02-28 | 4.53 | $4.50 | 83114 |
| 2023-02-27 | 4.54 | $4.52 | 137305 |
| 2023-02-24 | 4.54 | $4.44 | 141144 |
| 2023-02-23 | 4.55 | $4.46 | 125000 |
| 2023-02-22 | 4.56 | $4.47 | 115500 |
| 2023-02-21 | 4.57 | $4.45 | 152704 |
| 2023-02-17 | 4.58 | $4.56 | 88813 |
| 2023-02-16 | 4.58 | $4.52 | 105217 |
| 2023-02-15 | 4.59 | $4.55 | 135345 |
| 2023-02-14 | 4.59 | $4.56 | 100206 |
| 2023-02-13 | 4.60 | $4.56 | 125100 |
| 2023-02-10 | 4.60 | $4.58 | 45615 |
| 2023-02-09 | 4.60 | $4.59 | 84120 |
| 2023-02-08 | 4.60 | $4.58 | 128620 |
| 2023-02-07 | 4.61 | $4.59 | 222838 |
| 2023-02-06 | 4.61 | $4.59 | 56515 |
| 2023-02-03 | 4.61 | $4.69 | 63100 |
| 2023-02-02 | 4.60 | $4.74 | 226600 |
| 2023-02-01 | 4.59 | $4.69 | 159600 |
| 2023-01-31 | 4.58 | $4.66 | 105223 |
| 2023-01-30 | 4.57 | $4.65 | 103800 |
| 2023-01-27 | 4.56 | $4.68 | 171500 |
| 2023-01-26 | 4.55 | $4.68 | 93800 |
| 2023-01-25 | 4.53 | $4.66 | 130413 |
| 2023-01-24 | 4.52 | $4.68 | 209306 |
| 2023-01-23 | 4.50 | $4.66 | 203905 |
| 2023-01-20 | 4.48 | $4.64 | 75104 |
| 2023-01-19 | 4.47 | $4.61 | 241400 |
| 2023-01-18 | 4.45 | $4.62 | 184700 |
| 2023-01-17 | 4.44 | $4.61 | 223204 |
| 2023-01-13 | 4.42 | $4.62 | 417500 |
| 2023-01-12 | 4.40 | $4.60 | 131346 |
| 2023-01-11 | 4.37 | $4.54 | 188643 |
| 2023-01-10 | 4.36 | $4.45 | 157600 |
| 2023-01-09 | 4.35 | $4.42 | 137200 |
| 2023-01-06 | 4.34 | $4.38 | 282600 |
| 2023-01-05 | 4.34 | $4.31 | 137634 |
| 2023-01-04 | 4.34 | $4.35 | 73834 |
| 2023-01-03 | 4.34 | $4.36 | 107700 |
| 2022-12-30 | 4.33 | $4.40 | 174020 |
| 2022-12-29 | 4.33 | $4.32 | 199529 |
| 2022-12-28 | 4.33 | $4.32 | 344124 |
| 2022-12-27 | 4.33 | $4.30 | 112400 |
| 2022-12-23 | 4.33 | $4.36 | 171100 |
| 2022-12-22 | 4.33 | $4.32 | 136000 |
| 2022-12-21 | 4.33 | $4.33 | 124536 |
| 2022-12-20 | 4.33 | $4.30 | 253000 |
| 2022-12-19 | 4.33 | $4.31 | 170400 |
| 2022-12-16 | 4.33 | $4.30 | 202300 |
| 2022-12-15 | 4.34 | $4.32 | 258622 |
| 2022-12-14 | 4.34 | $4.42 | 261734 |
| 2022-12-13 | 4.33 | $4.40 | 126848 |
| 2022-12-12 | 4.32 | $4.34 | 165300 |
| 2022-12-09 | 4.32 | $4.36 | 152000 |
| 2022-12-08 | 4.32 | $4.47 | 208000 |
| 2022-12-07 | 4.30 | $4.41 | 102400 |
| 2022-12-06 | 4.29 | $4.37 | 117400 |
| 2022-12-05 | 4.28 | $4.37 | 155300 |
| 2022-12-02 | 4.27 | $4.43 | 189600 |
| 2022-12-01 | 4.26 | $4.47 | 212041 |
| 2022-11-30 | 4.24 | $4.45 | 524700 |
| 2022-11-29 | 4.21 | $4.34 | 215300 |
| 2022-11-28 | 4.20 | $4.28 | 248700 |
| 2022-11-25 | 4.19 | $4.29 | 132600 |
| 2022-11-23 | 4.18 | $4.28 | 243608 |
| 2022-11-22 | 4.17 | $4.23 | 219000 |
| 2022-11-21 | 4.16 | $4.17 | 176206 |
| 2022-11-18 | 4.16 | $4.19 | 412849 |
| 2022-11-17 | 4.16 | $4.21 | 170600 |
| 2022-11-16 | 4.16 | $4.26 | 213736 |
| 2022-11-15 | 4.14 | $4.31 | 260100 |
| 2022-11-14 | 4.13 | $4.24 | 132900 |
| 2022-11-11 | 4.11 | $4.25 | 178100 |
| 2022-11-10 | 4.10 | $4.28 | 169400 |
| 2022-11-09 | 4.08 | $4.12 | 128400 |
| 2022-11-08 | 4.08 | $4.20 | 140200 |
| 2022-11-07 | 4.06 | $4.16 | 120745 |
| 2022-11-04 | 4.05 | $4.12 | 256530 |
| 2022-11-03 | 4.05 | $4.01 | 268205 |
| 2022-11-02 | 4.05 | $4.04 | 188829 |
| 2022-11-01 | 4.05 | $4.07 | 115829 |
| 2022-10-31 | 4.05 | $4.04 | 41839 |
| 2022-10-28 | 4.05 | $4.04 | 221200 |
| 2022-10-27 | 4.05 | $4.01 | 465200 |
| 2022-10-26 | 4.06 | $4.01 | 256200 |
| 2022-10-25 | 4.06 | $4.11 | 104800 |
| 2022-10-24 | 4.06 | $4.01 | 238500 |
| 2022-10-21 | 4.06 | $4.00 | 118921 |
| 2022-10-20 | 4.07 | $3.95 | 251800 |
| 2022-10-19 | 4.08 | $3.94 | 252026 |
| 2022-10-18 | 4.10 | $4.00 | 356900 |
| 2022-10-17 | 4.11 | $3.96 | 191400 |
| 2022-10-14 | 4.12 | $3.96 | 261242 |
| 2022-10-13 | 4.14 | $3.98 | 181900 |
| 2022-10-12 | 4.16 | $4.00 | 222029 |
| 2022-10-11 | 4.18 | $4.01 | 469300 |
| 2022-10-10 | 4.19 | $4.04 | 99045 |
| 2022-10-07 | 4.21 | $4.06 | 85044 |
| 2022-10-06 | 4.22 | $4.12 | 67700 |
| 2022-10-05 | 4.24 | $4.15 | 71040 |
| 2022-10-04 | 4.24 | $4.22 | 145000 |
| 2022-10-03 | 4.25 | $4.14 | 129500 |
| 2022-09-30 | 4.26 | $4.02 | 147000 |
| 2022-09-29 | 4.28 | $4.00 | 112526 |
| 2022-09-28 | 4.31 | $4.15 | 90540 |
| 2022-09-27 | 4.33 | $4.05 | 136325 |
| 2022-09-26 | 4.36 | $4.09 | 109400 |
| 2022-09-23 | 4.39 | $4.25 | 104200 |
| 2022-09-22 | 4.40 | $4.33 | 94500 |
| 2022-09-21 | 4.41 | $4.34 | 126500 |
| 2022-09-20 | 4.42 | $4.33 | 104521 |
| 2022-09-19 | 4.43 | $4.40 | 135739 |
| 2022-09-16 | 4.43 | $4.37 | 196838 |
| 2022-09-15 | 4.43 | $4.36 | 68600 |
| 2022-09-14 | 4.44 | $4.38 | 118524 |
| 2022-09-13 | 4.45 | $4.37 | 59329 |
| 2022-09-12 | 4.46 | $4.48 | 98415 |
| 2022-09-09 | 4.46 | $4.41 | 111347 |
| 2022-09-08 | 4.46 | $4.40 | 59700 |
| 2022-09-07 | 4.47 | $4.40 | 70100 |
| 2022-09-06 | 4.47 | $4.39 | 93442 |
| 2022-09-02 | 4.48 | $4.41 | 57839 |
| 2022-09-01 | 4.49 | $4.45 | 77900 |
| 2022-08-31 | 4.49 | $4.49 | 132600 |
| 2022-08-30 | 4.49 | $4.47 | 97000 |
| 2022-08-29 | 4.50 | $4.50 | 98731 |
| 2022-08-26 | 4.50 | $4.50 | 88517 |
| 2022-08-25 | 4.50 | $4.53 | 49100 |
| 2022-08-24 | 4.49 | $4.53 | 181319 |
| 2022-08-23 | 4.49 | $4.53 | 191800 |
| 2022-08-22 | 4.48 | $4.46 | 126509 |
| 2022-08-19 | 4.49 | $4.43 | 85436 |
| 2022-08-18 | 4.49 | $4.54 | 141831 |
| 2022-08-17 | 4.49 | $4.52 | 209300 |
| 2022-08-16 | 4.49 | $4.58 | 136415 |
| 2022-08-15 | 4.48 | $4.60 | 88700 |
| 2022-08-12 | 4.46 | $4.65 | 100930 |
| 2022-08-11 | 4.44 | $4.59 | 312646 |
| 2022-08-10 | 4.43 | $4.59 | 354100 |
| 2022-08-09 | 4.41 | $4.48 | 179203 |
| 2022-08-08 | 4.40 | $4.49 | 99900 |
| 2022-08-05 | 4.39 | $4.45 | 64746 |
| 2022-08-04 | 4.39 | $4.47 | 124703 |
| 2022-08-03 | 4.38 | $4.49 | 135031 |
| 2022-08-02 | 4.37 | $4.42 | 203441 |
| 2022-08-01 | 4.36 | $4.44 | 50200 |
| 2022-07-29 | 4.35 | $4.42 | 285400 |
| 2022-07-28 | 4.35 | $4.39 | 186100 |
| 2022-07-27 | 4.34 | $4.32 | 201633 |
| 2022-07-26 | 4.34 | $4.29 | 157149 |
| 2022-07-25 | 4.35 | $4.27 | 300000 |
| 2022-07-22 | 4.36 | $4.32 | 135119 |
| 2022-07-21 | 4.36 | $4.30 | 100000 |
| 2022-07-20 | 4.37 | $4.33 | 96131 |
| 2022-07-19 | 4.37 | $4.32 | 172600 |
| 2022-07-18 | 4.38 | $4.24 | 101300 |
| 2022-07-15 | 4.39 | $4.25 | 220041 |
| 2022-07-14 | 4.41 | $4.22 | 165832 |
| 2022-07-13 | 4.43 | $4.24 | 126200 |
| 2022-07-12 | 4.44 | $4.26 | 215119 |
| 2022-07-11 | 4.46 | $4.32 | 115428 |
| 2022-07-08 | 4.48 | $4.39 | 96400 |
| 2022-07-07 | 4.49 | $4.35 | 60200 |
| 2022-07-06 | 4.50 | $4.38 | 71220 |
| 2022-07-05 | 4.52 | $4.42 | 117749 |
| 2022-07-01 | 4.53 | $4.47 | 122282 |
| 2022-06-30 | 4.53 | $4.49 | 155900 |
| 2022-06-29 | 4.54 | $4.43 | 274700 |
| 2022-06-28 | 4.55 | $4.47 | 98726 |
| 2022-06-27 | 4.56 | $4.54 | 128444 |
| 2022-06-24 | 4.56 | $4.57 | 95100 |
| 2022-06-23 | 4.56 | $4.52 | 168800 |
| 2022-06-22 | 4.56 | $4.50 | 242700 |
| 2022-06-21 | 4.57 | $4.45 | 158938 |
| 2022-06-17 | 4.58 | $4.43 | 222538 |
| 2022-06-16 | 4.60 | $4.45 | 201800 |
| 2022-06-15 | 4.61 | $4.53 | 266511 |
| 2022-06-14 | 4.62 | $4.52 | 212419 |
| 2022-06-13 | 4.63 | $4.49 | 175100 |
| 2022-06-10 | 4.64 | $4.62 | 190467 |
| 2022-06-09 | 4.65 | $4.66 | 465200 |
| 2022-06-08 | 4.65 | $4.68 | 99245 |
| 2022-06-07 | 4.64 | $4.70 | 112200 |
| 2022-06-06 | 4.64 | $4.68 | 145300 |
| 2022-06-03 | 4.63 | $4.72 | 268800 |
| 2022-06-02 | 4.62 | $4.74 | 246925 |
| 2022-06-01 | 4.61 | $4.63 | 91300 |
| 2022-05-31 | 4.61 | $4.67 | 141519 |
| 2022-05-27 | 4.60 | $4.69 | 371100 |
| 2022-05-26 | 4.59 | $4.67 | 206734 |
| 2022-05-25 | 4.58 | $4.64 | 149634 |
| 2022-05-24 | 4.58 | $4.62 | 924500 |
| 2022-05-23 | 4.57 | $4.64 | 336800 |
| 2022-05-20 | 4.56 | $4.57 | 244500 |
| 2022-05-19 | 4.56 | $4.57 | 223700 |
| 2022-05-18 | 4.56 | $4.53 | 317000 |
| 2022-05-17 | 4.57 | $4.53 | 156900 |
| 2022-05-16 | 4.57 | $4.48 | 152837 |
| 2022-05-13 | 4.58 | $4.43 | 82800 |
| 2022-05-12 | 4.60 | $4.42 | 244827 |
| 2022-05-11 | 4.61 | $4.46 | 133829 |
| 2022-05-10 | 4.63 | $4.45 | 323348 |
| 2022-05-09 | 4.65 | $4.46 | 487829 |
| 2022-05-06 | 4.67 | $4.52 | 155027 |
| 2022-05-05 | 4.68 | $4.54 | 211100 |
| 2022-05-04 | 4.70 | $4.68 | 840626 |
| 2022-05-03 | 4.70 | $4.60 | 212205 |
| 2022-05-02 | 4.71 | $4.55 | 164500 |
| 2022-04-29 | 4.73 | $4.59 | 232017 |
| 2022-04-28 | 4.74 | $4.60 | 174200 |
| 2022-04-27 | 4.76 | $4.61 | 117100 |
| 2022-04-26 | 4.77 | $4.62 | 70231 |
| 2022-04-25 | 4.79 | $4.68 | 72900 |
| 2022-04-22 | 4.80 | $4.70 | 117436 |
| 2022-04-21 | 4.81 | $4.74 | 112717 |
| 2022-04-20 | 4.82 | $4.79 | 256001 |
| 2022-04-19 | 4.82 | $4.73 | 390309 |
| 2022-04-18 | 4.83 | $4.78 | 94201 |
| 2022-04-14 | 4.84 | $4.73 | 190300 |
| 2022-04-13 | 4.85 | $4.78 | 214800 |
| 2022-04-12 | 4.86 | $4.73 | 167300 |
| 2022-04-11 | 4.87 | $4.72 | 453800 |
| 2022-04-08 | 4.89 | $4.78 | 239400 |
| 2022-04-07 | 4.90 | $4.79 | 150600 |
| 2022-04-06 | 4.91 | $4.78 | 362747 |
| 2022-04-05 | 4.93 | $4.83 | 466807 |
| 2022-04-04 | 4.94 | $4.94 | 180700 |
| 2022-04-01 | 4.94 | $4.98 | 197900 |
| 2022-03-31 | 4.93 | $4.99 | 427846 |
| 2022-03-30 | 4.92 | $4.93 | 237449 |
| 2022-03-29 | 4.92 | $4.99 | 312248 |
| 2022-03-28 | 4.92 | $4.86 | 329641 |
| 2022-03-25 | 4.92 | $4.85 | 277300 |
| 2022-03-24 | 4.93 | $4.86 | 194133 |
| 2022-03-23 | 4.94 | $4.86 | 335249 |
| 2022-03-22 | 4.95 | $4.88 | 501625 |
| 2022-03-21 | 4.95 | $4.83 | 602200 |
| 2022-03-18 | 4.97 | $4.83 | 800906 |
| 2022-03-17 | 4.98 | $4.85 | 380535 |
| 2022-03-16 | 5.00 | $4.79 | 366029 |
| 2022-03-15 | 5.02 | $4.71 | 361500 |
| 2022-03-14 | 5.05 | $4.65 | 371111 |
| 2022-03-11 | 5.09 | $4.72 | 292141 |
| 2022-03-10 | 5.13 | $4.73 | 1.1M |
| 2022-03-09 | 5.17 | $4.88 | 208312 |
| 2022-03-08 | 5.20 | $4.82 | 414900 |
| 2022-03-07 | 5.24 | $4.77 | 287100 |
| 2022-03-04 | 5.29 | $4.93 | 549318 |
| 2022-03-03 | 5.33 | $5.02 | 305717 |
| 2022-03-02 | 5.36 | $5.10 | 432120 |
| 2022-03-01 | 5.39 | $5.12 | 250235 |
| 2022-02-28 | 5.42 | $5.13 | 428200 |
| 2022-02-25 | 5.45 | $5.35 | 293232 |
| 2022-02-24 | 5.46 | $5.30 | 545900 |
| 2022-02-23 | 5.48 | $5.44 | 192820 |
| 2022-02-22 | 5.48 | $5.45 | 146500 |
| 2022-02-18 | 5.49 | $5.50 | 134927 |
| 2022-02-17 | 5.48 | $5.51 | 221344 |
| 2022-02-16 | 5.48 | $5.53 | 236800 |
| 2022-02-15 | 5.48 | $5.50 | 142218 |
| 2022-02-14 | 5.47 | $5.43 | 220144 |
| 2022-02-11 | 5.48 | $5.48 | 304949 |
| 2022-02-10 | 5.48 | $5.50 | 274821 |
| 2022-02-09 | 5.48 | $5.54 | 159900 |
| 2022-02-08 | 5.47 | $5.46 | 113525 |
| 2022-02-07 | 5.47 | $5.46 | 140526 |
| 2022-02-04 | 5.47 | $5.45 | 200933 |
| 2022-02-03 | 5.48 | $5.48 | 185800 |
| 2022-02-02 | 5.47 | $5.52 | 159300 |
| 2022-02-01 | 5.47 | $5.47 | 161900 |
| 2022-01-31 | 5.47 | $5.47 | 89300 |
| 2022-01-28 | 5.47 | $5.42 | 182302 |
| 2022-01-27 | 5.47 | $5.40 | 129700 |
| 2022-01-26 | 5.48 | $5.38 | 118046 |
| 2022-01-25 | 5.49 | $5.41 | 332700 |
| 2022-01-24 | 5.50 | $5.43 | 176200 |
| 2022-01-21 | 5.51 | $5.46 | 254101 |
| 2022-01-20 | 5.52 | $5.54 | 131148 |
| 2022-01-19 | 5.51 | $5.50 | 153100 |
| 2022-01-18 | 5.51 | $5.53 | 230420 |
| 2022-01-14 | 5.51 | $5.60 | 345600 |
| 2022-01-13 | 5.50 | $5.58 | 205000 |
| 2022-01-12 | 5.50 | $5.57 | 313700 |
| 2022-01-11 | 5.49 | $5.53 | 405144 |
| 2022-01-10 | 5.48 | $5.48 | 112263 |
| 2022-01-07 | 5.48 | $5.46 | 102307 |
| 2022-01-06 | 5.49 | $5.44 | 293800 |
| 2022-01-05 | 5.49 | $5.45 | 215945 |
| 2022-01-04 | 5.49 | $5.48 | 375832 |
| 2022-01-03 | 5.50 | $5.46 | 109738 |
| 2021-12-31 | 5.50 | $5.48 | 213044 |
| 2021-12-30 | 5.50 | $5.47 | 188000 |
| 2021-12-29 | 5.50 | $5.46 | 295100 |
| 2021-12-28 | 5.51 | $5.45 | 222100 |
| 2021-12-27 | 5.52 | $5.46 | 420200 |
| 2021-12-23 | 5.52 | $5.47 | 214700 |
| 2021-12-22 | 5.53 | $5.43 | 214526 |
| 2021-12-21 | 5.54 | $5.38 | 437100 |
| 2021-12-20 | 5.55 | $5.36 | 271726 |
| 2021-12-17 | 5.57 | $5.39 | 258735 |
| 2021-12-16 | 5.59 | $5.38 | 692200 |
| 2021-12-15 | 5.62 | $5.45 | 578000 |
| 2021-12-14 | 5.63 | $5.50 | 218205 |
| 2021-12-13 | 5.65 | $5.54 | 179900 |
| 2021-12-10 | 5.66 | $5.56 | 305741 |
| 2021-12-09 | 5.67 | $5.58 | 168300 |
| 2021-12-08 | 5.68 | $5.58 | 230400 |
| 2021-12-07 | 5.69 | $5.55 | 284310 |
| 2021-12-06 | 5.70 | $5.55 | 173239 |
| 2021-12-03 | 5.72 | $5.54 | 309720 |
| 2021-12-02 | 5.74 | $5.58 | 244200 |
| 2021-12-01 | 5.76 | $5.58 | 482945 |
| 2021-11-30 | 5.77 | $5.57 | 247100 |
| 2021-11-29 | 5.80 | $5.70 | 93800 |
| 2021-11-26 | 5.81 | $5.66 | 42709 |
| 2021-11-24 | 5.82 | $5.71 | 107402 |
| 2021-11-23 | 5.83 | $5.73 | 135500 |
| 2021-11-22 | 5.84 | $5.76 | 168700 |
| 2021-11-19 | 5.85 | $5.84 | 54700 |
| 2021-11-18 | 5.85 | $5.86 | 127249 |
| 2021-11-17 | 5.85 | $5.85 | 84500 |
| 2021-11-16 | 5.85 | $5.87 | 151800 |
| 2021-11-15 | 5.85 | $5.87 | 99300 |
| 2021-11-12 | 5.85 | $5.89 | 331003 |
| 2021-11-11 | 5.85 | $5.88 | 652421 |
| 2021-11-10 | 5.84 | $5.85 | 283100 |
| 2021-11-09 | 5.84 | $5.84 | 178311 |
| 2021-11-08 | 5.84 | $5.80 | 164118 |
| 2021-11-05 | 5.85 | $5.80 | 802035 |
| 2021-11-04 | 5.85 | $5.76 | 395600 |
| 2021-11-03 | 5.86 | $5.73 | 191300 |
| 2021-11-02 | 5.88 | $5.75 | 100100 |
| 2021-11-01 | 5.89 | $5.80 | 238027 |
| 2021-10-29 | 5.90 | $5.77 | 231100 |
| 2021-10-28 | 5.91 | $5.84 | 178100 |
| 2021-10-27 | 5.92 | $5.87 | 123200 |
| 2021-10-26 | 5.93 | $5.92 | 70200 |
| 2021-10-25 | 5.93 | $5.89 | 115300 |
| 2021-10-22 | 5.93 | $5.90 | 93913 |
| 2021-10-21 | 5.93 | $5.90 | 153331 |
| 2021-10-20 | 5.94 | $5.95 | 76940 |
| 2021-10-19 | 5.94 | $5.94 | 197000 |
| 2021-10-18 | 5.94 | $5.94 | 175600 |
| 2021-10-15 | 5.94 | $5.96 | 229900 |
| 2021-10-14 | 5.93 | $5.90 | 200742 |
| 2021-10-13 | 5.94 | $5.85 | 103045 |
| 2021-10-12 | 5.95 | $5.81 | 109021 |
| 2021-10-11 | 5.96 | $5.81 | 112226 |
| 2021-10-08 | 5.98 | $5.84 | 78300 |
| 2021-10-07 | 5.99 | $5.88 | 99506 |
| 2021-10-06 | 6.00 | $5.85 | 93300 |
| 2021-10-05 | 6.02 | $5.91 | 148326 |
| 2021-10-04 | 6.03 | $5.85 | 86500 |
| 2021-10-01 | 6.05 | $5.86 | 106222 |
| 2021-09-30 | 6.07 | $5.85 | 256100 |
| 2021-09-29 | 6.09 | $5.85 | 415745 |
| 2021-09-28 | 6.12 | $5.94 | 317903 |
| 2021-09-27 | 6.14 | $6.02 | 87900 |
| 2021-09-24 | 6.15 | $6.00 | 162329 |
| 2021-09-23 | 6.17 | $6.07 | 161826 |
| 2021-09-22 | 6.18 | $6.10 | 87600 |
| 2021-09-21 | 6.19 | $6.06 | 101036 |
| 2021-09-20 | 6.20 | $6.02 | 216800 |
| 2021-09-17 | 6.22 | $6.13 | 312800 |
| 2021-09-16 | 6.23 | $6.25 | 89800 |
| 2021-09-15 | 6.22 | $6.29 | 47500 |
| 2021-09-14 | 6.22 | $6.25 | 57313 |
| 2021-09-13 | 6.21 | $6.30 | 60608 |
| 2021-09-10 | 6.21 | $6.28 | 65944 |
| 2021-09-09 | 6.20 | $6.31 | 154400 |
| 2021-09-08 | 6.19 | $6.28 | 157840 |
| 2021-09-07 | 6.18 | $6.29 | 91900 |
| 2021-09-03 | 6.16 | $6.24 | 90400 |
| 2021-09-02 | 6.16 | $6.28 | 264100 |
| 2021-09-01 | 6.14 | $6.29 | 182131 |
| 2021-08-31 | 6.13 | $6.15 | 179515 |
| 2021-08-30 | 6.13 | $6.16 | 114338 |
| 2021-08-27 | 6.12 | $6.13 | 159234 |
| 2021-08-26 | 6.12 | $6.09 | 96618 |
| 2021-08-25 | 6.12 | $6.12 | 158100 |
| 2021-08-24 | 6.12 | $6.13 | 73917 |
| 2021-08-23 | 6.12 | $6.05 | 70038 |
| 2021-08-20 | 6.13 | $6.06 | 83700 |
| 2021-08-19 | 6.14 | $6.14 | 118926 |
| 2021-08-18 | 6.14 | $6.15 | 119006 |
| 2021-08-17 | 6.14 | $6.14 | 115839 |
| 2021-08-16 | 6.14 | $6.11 | 120825 |
| 2021-08-13 | 6.14 | $6.17 | 91000 |
| 2021-08-12 | 6.14 | $6.10 | 197200 |
| 2021-08-11 | 6.14 | $6.12 | 105335 |
| 2021-08-10 | 6.14 | $6.14 | 93800 |
| 2021-08-09 | 6.14 | $6.15 | 77800 |
| 2021-08-06 | 6.14 | $6.22 | 93300 |
| 2021-08-05 | 6.13 | $6.18 | 123800 |
| 2021-08-04 | 6.13 | $6.20 | 126748 |
| 2021-08-03 | 6.12 | $6.22 | 49111 |
| 2021-08-02 | 6.11 | $6.20 | 105424 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.84
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.01
Average
4.96
Maximum
6.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 5.84 | $5.87 | 289716 |
| 2026-07-27 | 5.84 | $5.86 | 316121 |
| 2026-07-24 | 5.84 | $5.77 | 298400 |
| 2026-07-23 | 5.85 | $5.83 | 277228 |
| 2026-07-22 | 5.85 | $5.91 | 371615 |
| 2026-07-21 | 5.84 | $5.87 | 471946 |
| 2026-07-20 | 5.83 | $5.84 | 511515 |
| 2026-07-17 | 5.83 | $5.84 | 2.3M |
| 2026-07-16 | 5.83 | $5.87 | 531133 |
| 2026-07-15 | 5.82 | $5.99 | 878600 |
| 2026-07-14 | 5.80 | $5.86 | 626000 |
| 2026-07-13 | 5.79 | $5.78 | 610333 |
| 2026-07-10 | 5.79 | $5.76 | 336700 |
| 2026-07-09 | 5.79 | $5.79 | 308626 |
| 2026-07-08 | 5.78 | $5.74 | 396300 |
| 2026-07-07 | 5.78 | $5.77 | 543719 |
| 2026-07-06 | 5.77 | $5.81 | 320800 |
| 2026-07-02 | 5.76 | $5.82 | 428400 |
| 2026-07-01 | 5.74 | $5.78 | 650904 |
| 2026-06-30 | 5.73 | $5.88 | 897802 |
| 2026-06-29 | 5.70 | $6.02 | 1.1M |
| 2026-06-26 | 5.66 | $5.91 | 383454 |
| 2026-06-25 | 5.63 | $5.81 | 584700 |
| 2026-06-24 | 5.61 | $5.74 | 259106 |
| 2026-06-23 | 5.59 | $5.69 | 240300 |
| 2026-06-22 | 5.57 | $5.72 | 488205 |
| 2026-06-18 | 5.55 | $5.67 | 290413 |
| 2026-06-17 | 5.54 | $5.64 | 409500 |
| 2026-06-16 | 5.53 | $5.72 | 332800 |
| 2026-06-15 | 5.50 | $5.70 | 366600 |
| 2026-06-12 | 5.48 | $5.59 | 382600 |
| 2026-06-11 | 5.47 | $5.59 | 271345 |
| 2026-06-10 | 5.45 | $5.44 | 282247 |
| 2026-06-09 | 5.46 | $5.43 | 259647 |
| 2026-06-08 | 5.46 | $5.46 | 480400 |
| 2026-06-05 | 5.46 | $5.41 | 457369 |
| 2026-06-04 | 5.47 | $5.45 | 244700 |
| 2026-06-03 | 5.47 | $5.45 | 490328 |
| 2026-06-02 | 5.48 | $5.46 | 425201 |
| 2026-06-01 | 5.48 | $5.46 | 290000 |
| 2026-05-29 | 5.48 | $5.51 | 262500 |
| 2026-05-28 | 5.48 | $5.50 | 336500 |
| 2026-05-27 | 5.48 | $5.50 | 424440 |
| 2026-05-26 | 5.48 | $5.51 | 150019 |
| 2026-05-22 | 5.48 | $5.49 | 152600 |
| 2026-05-21 | 5.49 | $5.43 | 271614 |
| 2026-05-20 | 5.50 | $5.44 | 392000 |
| 2026-05-19 | 5.51 | $5.35 | 384801 |
| 2026-05-18 | 5.53 | $5.36 | 189107 |
| 2026-05-15 | 5.55 | $5.41 | 270000 |
| 2026-05-14 | 5.57 | $5.57 | 321600 |
| 2026-05-13 | 5.57 | $5.60 | 393900 |
| 2026-05-12 | 5.57 | $5.51 | 338049 |
| 2026-05-11 | 5.58 | $5.51 | 324800 |
| 2026-05-08 | 5.59 | $5.56 | 243735 |
| 2026-05-07 | 5.59 | $5.51 | 296207 |
| 2026-05-06 | 5.60 | $5.56 | 330024 |
| 2026-05-05 | 5.60 | $5.50 | 258900 |
| 2026-05-04 | 5.61 | $5.51 | 455200 |
| 2026-05-01 | 5.62 | $5.65 | 141800 |
| 2026-04-30 | 5.61 | $5.62 | 257800 |
| 2026-04-29 | 5.60 | $5.57 | 210600 |
| 2026-04-28 | 5.59 | $5.56 | 315900 |
| 2026-04-27 | 5.58 | $5.63 | 210800 |
| 2026-04-24 | 5.56 | $5.59 | 260700 |
| 2026-04-23 | 5.55 | $5.61 | 351400 |
| 2026-04-22 | 5.53 | $5.68 | 211006 |
| 2026-04-21 | 5.51 | $5.70 | 344600 |
| 2026-04-20 | 5.48 | $5.73 | 241000 |
| 2026-04-17 | 5.45 | $5.72 | 364208 |
| 2026-04-16 | 5.41 | $5.65 | 417400 |
| 2026-04-15 | 5.39 | $5.66 | 491707 |
| 2026-04-14 | 5.36 | $5.61 | 409934 |
| 2026-04-13 | 5.34 | $5.52 | 531144 |
| 2026-04-10 | 5.32 | $5.45 | 527300 |
| 2026-04-09 | 5.31 | $5.49 | 317532 |
| 2026-04-08 | 5.30 | $5.45 | 459140 |
| 2026-04-07 | 5.30 | $5.31 | 394812 |
| 2026-04-06 | 5.30 | $5.22 | 535400 |
| 2026-04-02 | 5.32 | $5.10 | 503827 |
| 2026-04-01 | 5.35 | $5.14 | 510931 |
| 2026-03-31 | 5.38 | $5.07 | 952346 |
| 2026-03-30 | 5.42 | $5.08 | 1.3M |
| 2026-03-27 | 5.47 | $5.20 | 503701 |
| 2026-03-26 | 5.51 | $5.32 | 400500 |
| 2026-03-25 | 5.54 | $5.46 | 475100 |
| 2026-03-24 | 5.55 | $5.40 | 405000 |
| 2026-03-23 | 5.58 | $5.46 | 274735 |
| 2026-03-20 | 5.60 | $5.41 | 295041 |
| 2026-03-19 | 5.64 | $5.55 | 479400 |
| 2026-03-18 | 5.66 | $5.55 | 268109 |
| 2026-03-17 | 5.68 | $5.65 | 400947 |
| 2026-03-16 | 5.70 | $5.61 | 291729 |
| 2026-03-13 | 5.72 | $5.48 | 655316 |
| 2026-03-12 | 5.76 | $5.53 | 632246 |
| 2026-03-11 | 5.80 | $5.55 | 485500 |
| 2026-03-10 | 5.84 | $5.54 | 544500 |
| 2026-03-09 | 5.88 | $5.47 | 768200 |
| 2026-03-06 | 5.93 | $5.51 | 772100 |
| 2026-03-05 | 5.98 | $5.58 | 1.3M |
| 2026-03-04 | 6.02 | $5.75 | 729200 |
| 2026-03-03 | 6.05 | $5.83 | 1.0M |
| 2026-03-02 | 6.07 | $6.05 | 300333 |
| 2026-02-27 | 6.07 | $6.09 | 317600 |
| 2026-02-26 | 6.06 | $6.06 | 354522 |
| 2026-02-25 | 6.06 | $6.02 | 247015 |
| 2026-02-24 | 6.06 | $6.02 | 279200 |
| 2026-02-23 | 6.06 | $6.02 | 451000 |
| 2026-02-20 | 6.06 | $6.05 | 372428 |
| 2026-02-19 | 6.05 | $6.10 | 294700 |
| 2026-02-18 | 6.04 | $6.13 | 238822 |
| 2026-02-17 | 6.02 | $6.16 | 383900 |
| 2026-02-13 | 6.00 | $6.17 | 465003 |
| 2026-02-12 | 5.98 | $6.11 | 387900 |
| 2026-02-11 | 5.95 | $6.10 | 360523 |
| 2026-02-10 | 5.93 | $6.13 | 501536 |
| 2026-02-09 | 5.90 | $6.08 | 313497 |
| 2026-02-06 | 5.88 | $6.08 | 470300 |
| 2026-02-05 | 5.85 | $6.00 | 430700 |
| 2026-02-04 | 5.83 | $5.94 | 350429 |
| 2026-02-03 | 5.81 | $5.91 | 495150 |
| 2026-02-02 | 5.80 | $5.84 | 578437 |
| 2026-01-30 | 5.79 | $5.85 | 422000 |
| 2026-01-29 | 5.77 | $5.89 | 710022 |
| 2026-01-28 | 5.75 | $5.93 | 1.2M |
| 2026-01-27 | 5.73 | $5.87 | 506000 |
| 2026-01-26 | 5.70 | $5.85 | 653900 |
| 2026-01-23 | 5.68 | $5.81 | 332825 |
| 2026-01-22 | 5.66 | $5.80 | 463200 |
| 2026-01-21 | 5.64 | $5.77 | 796935 |
| 2026-01-20 | 5.63 | $5.74 | 488000 |
| 2026-01-16 | 5.61 | $5.71 | 508238 |
| 2026-01-15 | 5.60 | $5.69 | 1.0M |
| 2026-01-14 | 5.59 | $5.69 | 538815 |
| 2026-01-13 | 5.58 | $5.69 | 345141 |
| 2026-01-12 | 5.56 | $5.68 | 399000 |
| 2026-01-09 | 5.55 | $5.67 | 561164 |
| 2026-01-08 | 5.54 | $5.56 | 371201 |
| 2026-01-07 | 5.54 | $5.56 | 373900 |
| 2026-01-06 | 5.54 | $5.58 | 427700 |
| 2026-01-05 | 5.54 | $5.54 | 462000 |
| 2026-01-02 | 5.54 | $5.53 | 251912 |
| 2025-12-31 | 5.54 | $5.43 | 1.1M |
| 2025-12-30 | 5.55 | $5.53 | 394944 |
| 2025-12-29 | 5.56 | $5.49 | 221700 |
| 2025-12-26 | 5.57 | $5.55 | 178800 |
| 2025-12-24 | 5.57 | $5.53 | 106700 |
| 2025-12-23 | 5.57 | $5.51 | 265100 |
| 2025-12-22 | 5.57 | $5.51 | 252200 |
| 2025-12-19 | 5.58 | $5.49 | 297053 |
| 2025-12-18 | 5.58 | $5.65 | 333500 |
| 2025-12-17 | 5.57 | $5.65 | 197672 |
| 2025-12-16 | 5.56 | $5.67 | 373935 |
| 2025-12-15 | 5.54 | $5.60 | 267133 |
| 2025-12-12 | 5.53 | $5.52 | 231742 |
| 2025-12-11 | 5.52 | $5.54 | 313838 |
| 2025-12-10 | 5.51 | $5.52 | 380800 |
| 2025-12-09 | 5.51 | $5.57 | 272000 |
| 2025-12-08 | 5.50 | $5.59 | 420830 |
| 2025-12-05 | 5.48 | $5.69 | 351004 |
| 2025-12-04 | 5.45 | $5.61 | 213700 |
| 2025-12-03 | 5.43 | $5.60 | 236511 |
| 2025-12-02 | 5.41 | $5.53 | 395000 |
| 2025-12-01 | 5.40 | $5.54 | 177416 |
| 2025-11-28 | 5.38 | $5.52 | 104047 |
| 2025-11-26 | 5.36 | $5.48 | 295100 |
| 2025-11-25 | 5.35 | $5.42 | 248100 |
| 2025-11-24 | 5.34 | $5.35 | 282400 |
| 2025-11-21 | 5.34 | $5.34 | 246700 |
| 2025-11-20 | 5.34 | $5.33 | 198600 |
| 2025-11-19 | 5.35 | $5.34 | 183827 |
| 2025-11-18 | 5.35 | $5.33 | 172923 |
| 2025-11-17 | 5.35 | $5.38 | 422100 |
| 2025-11-14 | 5.35 | $5.36 | 233622 |
| 2025-11-13 | 5.34 | $5.37 | 274320 |
| 2025-11-12 | 5.34 | $5.35 | 261600 |
| 2025-11-11 | 5.34 | $5.36 | 174400 |
| 2025-11-10 | 5.33 | $5.34 | 303725 |
| 2025-11-07 | 5.33 | $5.31 | 415700 |
| 2025-11-06 | 5.33 | $5.33 | 408200 |
| 2025-11-05 | 5.33 | $5.30 | 367000 |
| 2025-11-04 | 5.34 | $5.30 | 212300 |
| 2025-11-03 | 5.34 | $5.37 | 279500 |
| 2025-10-31 | 5.33 | $5.37 | 177000 |
| 2025-10-30 | 5.33 | $5.34 | 183334 |
| 2025-10-29 | 5.33 | $5.37 | 341700 |
| 2025-10-28 | 5.32 | $5.35 | 236300 |
| 2025-10-27 | 5.32 | $5.37 | 218647 |
| 2025-10-24 | 5.31 | $5.38 | 166433 |
| 2025-10-23 | 5.31 | $5.34 | 309313 |
| 2025-10-22 | 5.31 | $5.38 | 270706 |
| 2025-10-21 | 5.31 | $5.38 | 347764 |
| 2025-10-20 | 5.30 | $5.26 | 370600 |
| 2025-10-17 | 5.32 | $5.18 | 511806 |
| 2025-10-16 | 5.34 | $5.22 | 701551 |
| 2025-10-15 | 5.36 | $5.28 | 529300 |
| 2025-10-14 | 5.37 | $5.28 | 304123 |
| 2025-10-13 | 5.39 | $5.30 | 247700 |
| 2025-10-10 | 5.41 | $5.30 | 189800 |
| 2025-10-09 | 5.42 | $5.34 | 289500 |
| 2025-10-08 | 5.44 | $5.35 | 344632 |
| 2025-10-07 | 5.45 | $5.32 | 420300 |
| 2025-10-06 | 5.46 | $5.28 | 262800 |
| 2025-10-03 | 5.48 | $5.31 | 491617 |
| 2025-10-02 | 5.50 | $5.31 | 493015 |
| 2025-10-01 | 5.52 | $5.37 | 319217 |
| 2025-09-30 | 5.53 | $5.38 | 399900 |
| 2025-09-29 | 5.54 | $5.54 | 183816 |
| 2025-09-26 | 5.53 | $5.50 | 188200 |
| 2025-09-25 | 5.53 | $5.53 | 284900 |
| 2025-09-24 | 5.52 | $5.60 | 350200 |
| 2025-09-23 | 5.50 | $5.62 | 300636 |
| 2025-09-22 | 5.49 | $5.66 | 278000 |
| 2025-09-19 | 5.46 | $5.68 | 249900 |
| 2025-09-18 | 5.43 | $5.68 | 441212 |
| 2025-09-17 | 5.40 | $5.66 | 494208 |
| 2025-09-16 | 5.37 | $5.55 | 629529 |
| 2025-09-15 | 5.35 | $5.41 | 291000 |
| 2025-09-12 | 5.35 | $5.29 | 362000 |
| 2025-09-11 | 5.35 | $5.35 | 444937 |
| 2025-09-10 | 5.35 | $5.39 | 379300 |
| 2025-09-09 | 5.34 | $5.46 | 555600 |
| 2025-09-08 | 5.33 | $5.42 | 296800 |
| 2025-09-05 | 5.32 | $5.37 | 378900 |
| 2025-09-04 | 5.32 | $5.38 | 625202 |
| 2025-09-03 | 5.31 | $5.34 | 351464 |
| 2025-09-02 | 5.30 | $5.26 | 479901 |
| 2025-08-29 | 5.31 | $5.32 | 201300 |
| 2025-08-28 | 5.30 | $5.27 | 334548 |
| 2025-08-27 | 5.30 | $5.30 | 271942 |
| 2025-08-26 | 5.30 | $5.30 | 246818 |
| 2025-08-25 | 5.29 | $5.30 | 228045 |
| 2025-08-22 | 5.29 | $5.32 | 163900 |
| 2025-08-21 | 5.28 | $5.27 | 344235 |
| 2025-08-20 | 5.27 | $5.30 | 210300 |
| 2025-08-19 | 5.27 | $5.38 | 448500 |
| 2025-08-18 | 5.25 | $5.39 | 325500 |
| 2025-08-15 | 5.23 | $5.33 | 111400 |
| 2025-08-14 | 5.21 | $5.33 | 200844 |
| 2025-08-13 | 5.19 | $5.34 | 221900 |
| 2025-08-12 | 5.17 | $5.28 | 342000 |
| 2025-08-11 | 5.16 | $5.30 | 170618 |
| 2025-08-08 | 5.14 | $5.28 | 567600 |
| 2025-08-07 | 5.13 | $5.23 | 290884 |
| 2025-08-06 | 5.12 | $5.19 | 311326 |
| 2025-08-05 | 5.11 | $5.20 | 225812 |
| 2025-08-04 | 5.10 | $5.14 | 176905 |
| 2025-08-01 | 5.10 | $5.11 | 295935 |
| 2025-07-31 | 5.10 | $5.11 | 251700 |
| 2025-07-30 | 5.10 | $5.09 | 456300 |
| 2025-07-29 | 5.11 | $5.12 | 418200 |
| 2025-07-28 | 5.11 | $5.09 | 724717 |
| 2025-07-25 | 5.11 | $5.12 | 410239 |
| 2025-07-24 | 5.12 | $5.09 | 370629 |
| 2025-07-23 | 5.12 | $5.07 | 421741 |
| 2025-07-22 | 5.13 | $5.08 | 648143 |
| 2025-07-21 | 5.14 | $4.99 | 815117 |
| 2025-07-18 | 5.15 | $4.97 | 2.4M |
| 2025-07-17 | 5.17 | $5.13 | 686709 |
| 2025-07-16 | 5.18 | $5.17 | 297000 |
| 2025-07-15 | 5.17 | $5.19 | 439315 |
| 2025-07-14 | 5.17 | $5.20 | 164530 |
| 2025-07-11 | 5.16 | $5.16 | 156200 |
| 2025-07-10 | 5.16 | $5.15 | 167200 |
| 2025-07-09 | 5.16 | $5.16 | 313107 |
| 2025-07-08 | 5.16 | $5.14 | 269900 |
| 2025-07-07 | 5.16 | $5.18 | 296800 |
| 2025-07-03 | 5.15 | $5.21 | 102400 |
| 2025-07-02 | 5.14 | $5.24 | 277431 |
| 2025-07-01 | 5.13 | $5.19 | 247727 |
| 2025-06-30 | 5.12 | $5.12 | 416000 |
| 2025-06-27 | 5.12 | $5.22 | 310340 |
| 2025-06-26 | 5.11 | $5.23 | 283212 |
| 2025-06-25 | 5.09 | $5.21 | 234700 |
| 2025-06-24 | 5.08 | $5.16 | 275400 |
| 2025-06-23 | 5.06 | $5.11 | 156400 |
| 2025-06-20 | 5.06 | $5.09 | 342600 |
| 2025-06-18 | 5.05 | $5.09 | 354044 |
| 2025-06-17 | 5.04 | $5.01 | 295019 |
| 2025-06-16 | 5.04 | $5.03 | 336737 |
| 2025-06-13 | 5.04 | $5.06 | 163200 |
| 2025-06-12 | 5.03 | $5.06 | 352500 |
| 2025-06-11 | 5.02 | $5.08 | 476600 |
| 2025-06-10 | 5.01 | $5.11 | 195400 |
| 2025-06-09 | 4.99 | $5.15 | 159500 |
| 2025-06-06 | 4.97 | $5.10 | 118900 |
| 2025-06-05 | 4.96 | $5.10 | 271511 |
| 2025-06-04 | 4.94 | $5.05 | 260700 |
| 2025-06-03 | 4.92 | $5.04 | 182300 |
| 2025-06-02 | 4.91 | $4.97 | 218111 |
| 2025-05-30 | 4.90 | $4.94 | 288400 |
| 2025-05-29 | 4.90 | $4.95 | 176600 |
| 2025-05-28 | 4.89 | $4.90 | 637400 |
| 2025-05-27 | 4.89 | $4.98 | 356027 |
| 2025-05-23 | 4.88 | $4.91 | 198824 |
| 2025-05-22 | 4.87 | $4.88 | 290100 |
| 2025-05-21 | 4.87 | $4.85 | 271000 |
| 2025-05-20 | 4.87 | $4.91 | 244341 |
| 2025-05-19 | 4.87 | $4.87 | 333632 |
| 2025-05-16 | 4.86 | $4.91 | 336900 |
| 2025-05-15 | 4.85 | $4.86 | 118149 |
| 2025-05-14 | 4.85 | $4.89 | 213400 |
| 2025-05-13 | 4.84 | $4.86 | 180517 |
| 2025-05-12 | 4.83 | $4.84 | 269300 |
| 2025-05-09 | 4.82 | $4.89 | 180077 |
| 2025-05-08 | 4.81 | $4.85 | 252700 |
| 2025-05-07 | 4.80 | $4.87 | 220600 |
| 2025-05-06 | 4.78 | $4.90 | 146500 |
| 2025-05-05 | 4.76 | $4.91 | 242918 |
| 2025-05-02 | 4.73 | $4.87 | 160400 |
| 2025-05-01 | 4.71 | $4.89 | 162629 |
| 2025-04-30 | 4.69 | $4.82 | 252485 |
| 2025-04-29 | 4.67 | $4.80 | 142800 |
| 2025-04-28 | 4.65 | $4.80 | 194729 |
| 2025-04-25 | 4.63 | $4.80 | 223900 |
| 2025-04-24 | 4.62 | $4.83 | 241942 |
| 2025-04-23 | 4.60 | $4.74 | 172035 |
| 2025-04-22 | 4.59 | $4.66 | 239400 |
| 2025-04-21 | 4.59 | $4.60 | 357926 |
| 2025-04-17 | 4.59 | $4.64 | 181400 |
| 2025-04-16 | 4.59 | $4.61 | 195700 |
| 2025-04-15 | 4.60 | $4.64 | 491700 |
| 2025-04-14 | 4.60 | $4.57 | 357900 |
| 2025-04-11 | 4.62 | $4.47 | 263200 |
| 2025-04-10 | 4.64 | $4.46 | 247600 |
| 2025-04-09 | 4.66 | $4.53 | 403100 |
| 2025-04-08 | 4.68 | $4.38 | 311027 |
| 2025-04-07 | 4.72 | $4.36 | 433700 |
| 2025-04-04 | 4.76 | $4.46 | 532700 |
| 2025-04-03 | 4.79 | $4.70 | 210410 |
| 2025-04-02 | 4.80 | $4.74 | 417043 |
| 2025-04-01 | 4.81 | $4.76 | 219545 |
| 2025-03-31 | 4.81 | $4.70 | 300000 |
| 2025-03-28 | 4.82 | $4.84 | 185525 |
| 2025-03-27 | 4.82 | $4.86 | 287628 |
| 2025-03-26 | 4.81 | $4.84 | 194616 |
| 2025-03-25 | 4.81 | $4.85 | 364526 |
| 2025-03-24 | 4.80 | $4.82 | 194000 |
| 2025-03-21 | 4.80 | $4.81 | 226425 |
| 2025-03-20 | 4.80 | $4.85 | 173929 |
| 2025-03-19 | 4.79 | $4.86 | 350019 |
| 2025-03-18 | 4.79 | $4.84 | 191900 |
| 2025-03-17 | 4.78 | $4.79 | 241312 |
| 2025-03-14 | 4.78 | $4.79 | 195400 |
| 2025-03-13 | 4.78 | $4.76 | 210400 |
| 2025-03-12 | 4.78 | $4.78 | 182400 |
| 2025-03-11 | 4.78 | $4.76 | 209419 |
| 2025-03-10 | 4.78 | $4.74 | 186300 |
| 2025-03-07 | 4.79 | $4.77 | 234247 |
| 2025-03-06 | 4.79 | $4.80 | 305041 |
| 2025-03-05 | 4.78 | $4.77 | 350813 |
| 2025-03-04 | 4.78 | $4.73 | 186017 |
| 2025-03-03 | 4.79 | $4.78 | 253700 |
| 2025-02-28 | 4.79 | $4.79 | 304511 |
| 2025-02-27 | 4.79 | $4.81 | 112416 |
| 2025-02-26 | 4.78 | $4.85 | 169440 |
| 2025-02-25 | 4.77 | $4.84 | 166806 |
| 2025-02-24 | 4.77 | $4.79 | 218700 |
| 2025-02-21 | 4.76 | $4.83 | 119800 |
| 2025-02-20 | 4.75 | $4.79 | 153700 |
| 2025-02-19 | 4.75 | $4.80 | 231917 |
| 2025-02-18 | 4.74 | $4.78 | 214019 |
| 2025-02-14 | 4.73 | $4.75 | 324620 |
| 2025-02-13 | 4.73 | $4.74 | 242300 |
| 2025-02-12 | 4.72 | $4.71 | 362304 |
| 2025-02-11 | 4.72 | $4.72 | 236831 |
| 2025-02-10 | 4.71 | $4.73 | 243100 |
| 2025-02-07 | 4.71 | $4.75 | 142900 |
| 2025-02-06 | 4.69 | $4.79 | 219144 |
| 2025-02-05 | 4.68 | $4.79 | 234045 |
| 2025-02-04 | 4.66 | $4.71 | 212500 |
| 2025-02-03 | 4.65 | $4.70 | 308000 |
| 2025-01-31 | 4.64 | $4.78 | 237824 |
| 2025-01-30 | 4.62 | $4.74 | 562823 |
| 2025-01-29 | 4.60 | $4.72 | 208600 |
| 2025-01-28 | 4.58 | $4.71 | 298500 |
| 2025-01-27 | 4.57 | $4.72 | 331737 |
| 2025-01-24 | 4.55 | $4.69 | 213013 |
| 2025-01-23 | 4.53 | $4.65 | 369148 |
| 2025-01-22 | 4.51 | $4.62 | 255300 |
| 2025-01-21 | 4.50 | $4.60 | 237500 |
| 2025-01-17 | 4.48 | $4.54 | 471921 |
| 2025-01-16 | 4.47 | $4.55 | 230800 |
| 2025-01-15 | 4.46 | $4.55 | 403900 |
| 2025-01-14 | 4.45 | $4.49 | 159300 |
| 2025-01-13 | 4.45 | $4.42 | 160602 |
| 2025-01-10 | 4.46 | $4.43 | 172600 |
| 2025-01-08 | 4.46 | $4.47 | 135500 |
| 2025-01-07 | 4.46 | $4.47 | 185226 |
| 2025-01-06 | 4.47 | $4.51 | 143844 |
| 2025-01-03 | 4.47 | $4.48 | 55705 |
| 2025-01-02 | 4.47 | $4.50 | 132900 |
| 2024-12-31 | 4.48 | $4.54 | 953109 |
| 2024-12-30 | 4.48 | $4.42 | 185000 |
| 2024-12-27 | 4.49 | $4.39 | 233333 |
| 2024-12-26 | 4.51 | $4.44 | 202500 |
| 2024-12-24 | 4.52 | $4.41 | 146900 |
| 2024-12-23 | 4.54 | $4.40 | 395118 |
| 2024-12-20 | 4.56 | $4.41 | 329712 |
| 2024-12-19 | 4.58 | $4.35 | 369503 |
| 2024-12-18 | 4.61 | $4.38 | 919545 |
| 2024-12-17 | 4.63 | $4.44 | 402700 |
| 2024-12-16 | 4.65 | $4.46 | 305124 |
| 2024-12-13 | 4.67 | $4.53 | 174274 |
| 2024-12-12 | 4.68 | $4.70 | 363700 |
| 2024-12-11 | 4.68 | $4.71 | 177405 |
| 2024-12-10 | 4.68 | $4.70 | 277600 |
| 2024-12-09 | 4.67 | $4.71 | 134723 |
| 2024-12-06 | 4.67 | $4.73 | 99627 |
| 2024-12-05 | 4.67 | $4.71 | 239727 |
| 2024-12-04 | 4.66 | $4.72 | 225845 |
| 2024-12-03 | 4.66 | $4.68 | 258710 |
| 2024-12-02 | 4.66 | $4.65 | 215746 |
| 2024-11-29 | 4.66 | $4.66 | 110840 |
| 2024-11-27 | 4.66 | $4.64 | 152340 |
| 2024-11-26 | 4.67 | $4.63 | 230325 |
| 2024-11-25 | 4.67 | $4.68 | 182000 |
| 2024-11-22 | 4.67 | $4.61 | 150000 |
| 2024-11-21 | 4.68 | $4.61 | 182600 |
| 2024-11-20 | 4.69 | $4.65 | 176400 |
| 2024-11-19 | 4.70 | $4.64 | 190100 |
| 2024-11-18 | 4.70 | $4.70 | 119200 |
| 2024-11-15 | 4.71 | $4.64 | 166900 |
| 2024-11-14 | 4.72 | $4.60 | 383609 |
| 2024-11-13 | 4.73 | $4.67 | 242400 |
| 2024-11-12 | 4.74 | $4.72 | 704410 |
| 2024-11-11 | 4.74 | $4.72 | 327421 |
| 2024-11-08 | 4.75 | $4.79 | 163100 |
| 2024-11-07 | 4.75 | $4.75 | 494200 |
| 2024-11-06 | 4.75 | $4.75 | 244600 |
| 2024-11-05 | 4.76 | $4.77 | 303300 |
| 2024-11-04 | 4.76 | $4.69 | 403100 |
| 2024-11-01 | 4.78 | $4.71 | 284032 |
| 2024-10-31 | 4.79 | $4.65 | 182000 |
| 2024-10-30 | 4.81 | $4.72 | 186409 |
| 2024-10-29 | 4.82 | $4.66 | 258912 |
| 2024-10-28 | 4.85 | $4.68 | 212000 |
| 2024-10-25 | 4.87 | $4.77 | 384300 |
| 2024-10-24 | 4.89 | $4.82 | 668700 |
| 2024-10-23 | 4.90 | $4.79 | 219100 |
| 2024-10-22 | 4.92 | $4.82 | 186210 |
| 2024-10-21 | 4.93 | $4.82 | 127900 |
| 2024-10-18 | 4.95 | $4.80 | 334639 |
| 2024-10-17 | 4.97 | $4.87 | 146200 |
| 2024-10-16 | 4.99 | $4.90 | 217720 |
| 2024-10-15 | 5.00 | $4.91 | 364209 |
| 2024-10-14 | 5.01 | $4.95 | 158707 |
| 2024-10-11 | 5.02 | $4.95 | 241100 |
| 2024-10-10 | 5.03 | $4.93 | 228600 |
| 2024-10-09 | 5.04 | $4.95 | 205424 |
| 2024-10-08 | 5.05 | $4.95 | 365339 |
| 2024-10-07 | 5.05 | $4.95 | 237000 |
| 2024-10-04 | 5.06 | $5.00 | 107017 |
| 2024-10-03 | 5.06 | $5.02 | 202803 |
| 2024-10-02 | 5.06 | $5.06 | 219200 |
| 2024-10-01 | 5.06 | $5.09 | 282504 |
| 2024-09-30 | 5.05 | $5.04 | 345600 |
| 2024-09-27 | 5.05 | $5.19 | 162329 |
| 2024-09-26 | 5.03 | $5.16 | 194700 |
| 2024-09-25 | 5.01 | $5.16 | 238410 |
| 2024-09-24 | 4.99 | $5.11 | 364700 |
| 2024-09-23 | 4.98 | $5.06 | 238021 |
| 2024-09-20 | 4.97 | $5.06 | 161600 |
| 2024-09-19 | 4.96 | $5.06 | 198215 |
| 2024-09-18 | 4.95 | $5.05 | 302900 |
| 2024-09-17 | 4.94 | $5.01 | 342628 |
| 2024-09-16 | 4.94 | $4.93 | 498325 |
| 2024-09-13 | 4.94 | $4.93 | 324134 |
| 2024-09-12 | 4.94 | $4.92 | 294118 |
| 2024-09-11 | 4.95 | $4.91 | 224119 |
| 2024-09-10 | 4.95 | $4.91 | 207100 |
| 2024-09-09 | 4.96 | $4.90 | 427100 |
| 2024-09-06 | 4.97 | $4.91 | 257500 |
| 2024-09-05 | 4.97 | $4.92 | 209227 |
| 2024-09-04 | 4.98 | $4.90 | 299300 |
| 2024-09-03 | 4.98 | $4.92 | 115400 |
| 2024-08-30 | 4.99 | $4.96 | 143700 |
| 2024-08-29 | 4.98 | $4.94 | 196124 |
| 2024-08-28 | 4.98 | $4.98 | 125000 |
| 2024-08-27 | 4.98 | $5.04 | 79900 |
| 2024-08-26 | 4.97 | $5.05 | 228612 |
| 2024-08-23 | 4.95 | $5.03 | 148706 |
| 2024-08-22 | 4.94 | $5.00 | 151500 |
| 2024-08-21 | 4.92 | $5.02 | 176503 |
| 2024-08-20 | 4.91 | $5.06 | 170900 |
| 2024-08-19 | 4.89 | $5.00 | 236400 |
| 2024-08-16 | 4.87 | $4.98 | 73100 |
| 2024-08-15 | 4.85 | $4.97 | 94741 |
| 2024-08-14 | 4.84 | $4.96 | 185110 |
| 2024-08-13 | 4.83 | $4.92 | 186000 |
| 2024-08-12 | 4.82 | $4.93 | 246213 |
| 2024-08-09 | 4.80 | $4.94 | 453000 |
| 2024-08-08 | 4.79 | $4.89 | 369800 |
| 2024-08-07 | 4.78 | $4.86 | 364200 |
| 2024-08-06 | 4.78 | $4.76 | 204300 |
| 2024-08-05 | 4.78 | $4.68 | 265708 |
| 2024-08-02 | 4.79 | $4.79 | 277900 |
| 2024-08-01 | 4.79 | $4.80 | 260202 |
| 2024-07-31 | 4.79 | $4.82 | 203200 |
| 2024-07-30 | 4.79 | $4.76 | 123600 |
| 2024-07-29 | 4.79 | $4.73 | 228328 |
| 2024-07-26 | 4.79 | $4.77 | 171400 |
| 2024-07-25 | 4.79 | $4.69 | 339100 |
| 2024-07-24 | 4.80 | $4.73 | 289100 |
| 2024-07-23 | 4.80 | $4.77 | 266500 |
| 2024-07-22 | 4.80 | $4.81 | 241725 |
| 2024-07-19 | 4.80 | $4.82 | 2.5M |
| 2024-07-18 | 4.79 | $4.87 | 393838 |
| 2024-07-17 | 4.78 | $4.89 | 411200 |
| 2024-07-16 | 4.76 | $4.89 | 440000 |
| 2024-07-15 | 4.75 | $4.88 | 561930 |
| 2024-07-12 | 4.73 | $4.84 | 301500 |
| 2024-07-11 | 4.72 | $4.83 | 275218 |
| 2024-07-10 | 4.71 | $4.81 | 298028 |
| 2024-07-09 | 4.70 | $4.78 | 146634 |
| 2024-07-08 | 4.69 | $4.71 | 131214 |
| 2024-07-05 | 4.69 | $4.73 | 208116 |
| 2024-07-03 | 4.69 | $4.70 | 110000 |
| 2024-07-02 | 4.69 | $4.62 | 165626 |
| 2024-07-01 | 4.70 | $4.59 | 256132 |
| 2024-06-28 | 4.71 | $4.56 | 216800 |
| 2024-06-27 | 4.72 | $4.70 | 240332 |
| 2024-06-26 | 4.73 | $4.72 | 161800 |
| 2024-06-25 | 4.73 | $4.76 | 176301 |
| 2024-06-24 | 4.72 | $4.76 | 105837 |
| 2024-06-21 | 4.72 | $4.72 | 91500 |
| 2024-06-20 | 4.72 | $4.72 | 132600 |
| 2024-06-18 | 4.73 | $4.70 | 151800 |
| 2024-06-17 | 4.73 | $4.72 | 118100 |
| 2024-06-14 | 4.73 | $4.68 | 89600 |
| 2024-06-13 | 4.74 | $4.74 | 189128 |
| 2024-06-12 | 4.74 | $4.70 | 150800 |
| 2024-06-11 | 4.74 | $4.69 | 276632 |
| 2024-06-10 | 4.75 | $4.71 | 31413 |
| 2024-06-07 | 4.75 | $4.74 | 142128 |
| 2024-06-06 | 4.75 | $4.76 | 148300 |
| 2024-06-05 | 4.75 | $4.75 | 266648 |
| 2024-06-04 | 4.74 | $4.74 | 138300 |
| 2024-06-03 | 4.74 | $4.72 | 282600 |
| 2024-05-31 | 4.74 | $4.75 | 106800 |
| 2024-05-30 | 4.73 | $4.73 | 123319 |
| 2024-05-29 | 4.73 | $4.73 | 99046 |
| 2024-05-28 | 4.72 | $4.77 | 116201 |
| 2024-05-24 | 4.71 | $4.81 | 166300 |
| 2024-05-23 | 4.70 | $4.78 | 176845 |
| 2024-05-22 | 4.68 | $4.84 | 337400 |
| 2024-05-21 | 4.66 | $4.81 | 150000 |
| 2024-05-20 | 4.64 | $4.75 | 229100 |
| 2024-05-17 | 4.63 | $4.68 | 158900 |
| 2024-05-16 | 4.62 | $4.70 | 279617 |
| 2024-05-15 | 4.61 | $4.74 | 188500 |
| 2024-05-14 | 4.59 | $4.67 | 336600 |
| 2024-05-13 | 4.58 | $4.63 | 223543 |
| 2024-05-10 | 4.57 | $4.62 | 145003 |
| 2024-05-09 | 4.56 | $4.62 | 334445 |
| 2024-05-08 | 4.55 | $4.60 | 154404 |
| 2024-05-07 | 4.55 | $4.62 | 159118 |
| 2024-05-06 | 4.54 | $4.62 | 179500 |
| 2024-05-03 | 4.53 | $4.61 | 100211 |
| 2024-05-02 | 4.53 | $4.57 | 238000 |
| 2024-05-01 | 4.53 | $4.56 | 163834 |
| 2024-04-30 | 4.53 | $4.50 | 178621 |
| 2024-04-29 | 4.53 | $4.52 | 512632 |
| 2024-04-26 | 4.54 | $4.53 | 163259 |
| 2024-04-25 | 4.54 | $4.50 | 154200 |
| 2024-04-24 | 4.55 | $4.50 | 221000 |
| 2024-04-23 | 4.57 | $4.53 | 304215 |
| 2024-04-22 | 4.57 | $4.51 | 176400 |
| 2024-04-19 | 4.59 | $4.47 | 190112 |
| 2024-04-18 | 4.61 | $4.46 | 175900 |
| 2024-04-17 | 4.63 | $4.49 | 151900 |
| 2024-04-16 | 4.65 | $4.49 | 256905 |
| 2024-04-15 | 4.67 | $4.53 | 405500 |
| 2024-04-12 | 4.69 | $4.55 | 254322 |
| 2024-04-11 | 4.70 | $4.60 | 292300 |
| 2024-04-10 | 4.72 | $4.60 | 312500 |
| 2024-04-09 | 4.73 | $4.72 | 287941 |
| 2024-04-08 | 4.73 | $4.70 | 188900 |
| 2024-04-05 | 4.74 | $4.68 | 135341 |
| 2024-04-04 | 4.74 | $4.68 | 118113 |
| 2024-04-03 | 4.75 | $4.68 | 283300 |
| 2024-04-02 | 4.75 | $4.68 | 146800 |
| 2024-04-01 | 4.76 | $4.69 | 156448 |
| 2024-03-28 | 4.77 | $4.75 | 304205 |
| 2024-03-27 | 4.77 | $4.75 | 137200 |
| 2024-03-26 | 4.76 | $4.83 | 139800 |
| 2024-03-25 | 4.76 | $4.79 | 94841 |
| 2024-03-22 | 4.75 | $4.81 | 190948 |
| 2024-03-21 | 4.74 | $4.81 | 110100 |
| 2024-03-20 | 4.73 | $4.78 | 138600 |
| 2024-03-19 | 4.73 | $4.77 | 148257 |
| 2024-03-18 | 4.72 | $4.76 | 140439 |
| 2024-03-15 | 4.71 | $4.74 | 124100 |
| 2024-03-14 | 4.71 | $4.74 | 175700 |
| 2024-03-13 | 4.71 | $4.76 | 376700 |
| 2024-03-12 | 4.70 | $4.73 | 403100 |
| 2024-03-11 | 4.70 | $4.74 | 294606 |
| 2024-03-08 | 4.70 | $4.72 | 191503 |
| 2024-03-07 | 4.70 | $4.70 | 231600 |
| 2024-03-06 | 4.70 | $4.68 | 283933 |
| 2024-03-05 | 4.70 | $4.70 | 158402 |
| 2024-03-04 | 4.70 | $4.69 | 292022 |
| 2024-03-01 | 4.70 | $4.69 | 316430 |
| 2024-02-29 | 4.70 | $4.68 | 364300 |
| 2024-02-28 | 4.70 | $4.67 | 322000 |
| 2024-02-27 | 4.70 | $4.65 | 286800 |
| 2024-02-26 | 4.71 | $4.68 | 200448 |
| 2024-02-23 | 4.71 | $4.71 | 187100 |
| 2024-02-22 | 4.70 | $4.72 | 200432 |
| 2024-02-21 | 4.70 | $4.74 | 195300 |
| 2024-02-20 | 4.69 | $4.70 | 238452 |
| 2024-02-16 | 4.69 | $4.72 | 212700 |
| 2024-02-15 | 4.68 | $4.75 | 166600 |
| 2024-02-14 | 4.67 | $4.73 | 110544 |
| 2024-02-13 | 4.67 | $4.70 | 163200 |
| 2024-02-12 | 4.66 | $4.74 | 124020 |
| 2024-02-09 | 4.66 | $4.75 | 301500 |
| 2024-02-08 | 4.65 | $4.76 | 383100 |
| 2024-02-07 | 4.64 | $4.69 | 241600 |
| 2024-02-06 | 4.63 | $4.64 | 216812 |
| 2024-02-05 | 4.63 | $4.58 | 280103 |
| 2024-02-02 | 4.64 | $4.59 | 323000 |
| 2024-02-01 | 4.65 | $4.64 | 553829 |
| 2024-01-31 | 4.65 | $4.60 | 190919 |
| 2024-01-30 | 4.65 | $4.59 | 447520 |
| 2024-01-29 | 4.66 | $4.62 | 369225 |
| 2024-01-26 | 4.67 | $4.62 | 280906 |
| 2024-01-25 | 4.67 | $4.63 | 363300 |
| 2024-01-24 | 4.68 | $4.65 | 386500 |
| 2024-01-23 | 4.68 | $4.66 | 229910 |
| 2024-01-22 | 4.68 | $4.70 | 160700 |
| 2024-01-19 | 4.68 | $4.66 | 152140 |
| 2024-01-18 | 4.68 | $4.69 | 252900 |
| 2024-01-17 | 4.68 | $4.67 | 282100 |
| 2024-01-16 | 4.68 | $4.71 | 338100 |
| 2024-01-12 | 4.68 | $4.71 | 208642 |
| 2024-01-11 | 4.68 | $4.69 | 132600 |
| 2024-01-10 | 4.68 | $4.68 | 114047 |
| 2024-01-09 | 4.68 | $4.63 | 113200 |
| 2024-01-08 | 4.69 | $4.68 | 153501 |
| 2024-01-05 | 4.69 | $4.66 | 108826 |
| 2024-01-04 | 4.70 | $4.67 | 243043 |
| 2024-01-03 | 4.70 | $4.66 | 248500 |
| 2024-01-02 | 4.71 | $4.66 | 170609 |
| 2023-12-29 | 4.71 | $4.66 | 344938 |
| 2023-12-28 | 4.72 | $4.66 | 215231 |
| 2023-12-27 | 4.73 | $4.70 | 1.0M |
| 2023-12-26 | 4.73 | $4.75 | 307410 |
| 2023-12-22 | 4.73 | $4.70 | 236300 |
| 2023-12-21 | 4.73 | $4.72 | 298428 |
| 2023-12-20 | 4.73 | $4.70 | 691200 |
| 2023-12-19 | 4.73 | $4.73 | 131300 |
| 2023-12-18 | 4.73 | $4.73 | 182200 |
| 2023-12-15 | 4.73 | $4.73 | 61614 |
| 2023-12-14 | 4.73 | $4.77 | 198301 |
| 2023-12-13 | 4.73 | $4.75 | 264700 |
| 2023-12-12 | 4.72 | $4.72 | 290300 |
| 2023-12-11 | 4.72 | $4.74 | 127623 |
| 2023-12-08 | 4.72 | $4.76 | 124641 |
| 2023-12-07 | 4.71 | $4.72 | 206918 |
| 2023-12-06 | 4.71 | $4.72 | 276600 |
| 2023-12-05 | 4.70 | $4.74 | 205602 |
| 2023-12-04 | 4.69 | $4.76 | 223800 |
| 2023-12-01 | 4.68 | $4.79 | 139931 |
| 2023-11-30 | 4.67 | $4.67 | 195213 |
| 2023-11-29 | 4.66 | $4.70 | 258608 |
| 2023-11-28 | 4.65 | $4.67 | 74700 |
| 2023-11-27 | 4.64 | $4.68 | 150714 |
| 2023-11-24 | 4.63 | $4.72 | 39939 |
| 2023-11-22 | 4.61 | $4.65 | 113904 |
| 2023-11-21 | 4.60 | $4.75 | 173700 |
| 2023-11-20 | 4.57 | $4.74 | 118244 |
| 2023-11-17 | 4.55 | $4.75 | 169937 |
| 2023-11-16 | 4.52 | $4.74 | 110237 |
| 2023-11-15 | 4.49 | $4.64 | 140333 |
| 2023-11-14 | 4.47 | $4.58 | 92900 |
| 2023-11-13 | 4.45 | $4.51 | 109226 |
| 2023-11-10 | 4.44 | $4.53 | 106600 |
| 2023-11-09 | 4.42 | $4.53 | 100645 |
| 2023-11-08 | 4.41 | $4.60 | 177526 |
| 2023-11-07 | 4.39 | $4.60 | 120900 |
| 2023-11-06 | 4.36 | $4.51 | 126820 |
| 2023-11-03 | 4.35 | $4.53 | 305132 |
| 2023-11-02 | 4.33 | $4.46 | 250400 |
| 2023-11-01 | 4.32 | $4.37 | 236500 |
| 2023-10-31 | 4.31 | $4.33 | 516009 |
| 2023-10-30 | 4.31 | $4.27 | 138420 |
| 2023-10-27 | 4.32 | $4.29 | 245502 |
| 2023-10-26 | 4.32 | $4.25 | 150600 |
| 2023-10-25 | 4.33 | $4.26 | 141500 |
| 2023-10-24 | 4.33 | $4.32 | 145800 |
| 2023-10-23 | 4.33 | $4.26 | 120000 |
| 2023-10-20 | 4.34 | $4.26 | 298549 |
| 2023-10-19 | 4.35 | $4.32 | 115100 |
| 2023-10-18 | 4.35 | $4.37 | 91100 |
| 2023-10-17 | 4.35 | $4.39 | 172948 |
| 2023-10-16 | 4.36 | $4.35 | 90014 |
| 2023-10-13 | 4.36 | $4.38 | 263300 |
| 2023-10-12 | 4.37 | $4.39 | 154100 |
| 2023-10-11 | 4.37 | $4.45 | 233617 |
| 2023-10-10 | 4.37 | $4.41 | 121800 |
| 2023-10-09 | 4.37 | $4.39 | 316338 |
| 2023-10-06 | 4.38 | $4.31 | 169139 |
| 2023-10-05 | 4.39 | $4.26 | 133900 |
| 2023-10-04 | 4.42 | $4.25 | 223606 |
| 2023-10-03 | 4.44 | $4.22 | 505100 |
| 2023-10-02 | 4.47 | $4.28 | 680400 |
| 2023-09-29 | 4.49 | $4.26 | 615600 |
| 2023-09-28 | 4.52 | $4.25 | 535324 |
| 2023-09-27 | 4.55 | $4.34 | 226516 |
| 2023-09-26 | 4.58 | $4.41 | 334200 |
| 2023-09-25 | 4.60 | $4.47 | 225647 |
| 2023-09-22 | 4.62 | $4.53 | 218100 |
| 2023-09-21 | 4.63 | $4.54 | 306400 |
| 2023-09-20 | 4.64 | $4.67 | 177700 |
| 2023-09-19 | 4.63 | $4.69 | 104100 |
| 2023-09-18 | 4.63 | $4.71 | 191925 |
| 2023-09-15 | 4.62 | $4.66 | 232386 |
| 2023-09-14 | 4.62 | $4.63 | 329206 |
| 2023-09-13 | 4.62 | $4.58 | 91400 |
| 2023-09-12 | 4.63 | $4.55 | 132600 |
| 2023-09-11 | 4.64 | $4.58 | 158905 |
| 2023-09-08 | 4.65 | $4.54 | 67200 |
| 2023-09-07 | 4.66 | $4.56 | 175014 |
| 2023-09-06 | 4.67 | $4.57 | 110348 |
| 2023-09-05 | 4.69 | $4.62 | 67200 |
| 2023-09-01 | 4.70 | $4.67 | 47800 |
| 2023-08-31 | 4.70 | $4.70 | 103400 |
| 2023-08-30 | 4.70 | $4.73 | 53126 |
| 2023-08-29 | 4.70 | $4.73 | 158700 |
| 2023-08-28 | 4.70 | $4.70 | 43306 |
| 2023-08-25 | 4.70 | $4.70 | 59620 |
| 2023-08-24 | 4.70 | $4.68 | 136000 |
| 2023-08-23 | 4.71 | $4.69 | 98328 |
| 2023-08-22 | 4.72 | $4.64 | 128001 |
| 2023-08-21 | 4.73 | $4.65 | 121300 |
| 2023-08-18 | 4.74 | $4.63 | 148844 |
| 2023-08-17 | 4.75 | $4.65 | 59114 |
| 2023-08-16 | 4.77 | $4.65 | 78700 |
| 2023-08-15 | 4.78 | $4.72 | 95300 |
| 2023-08-14 | 4.79 | $4.75 | 66846 |
| 2023-08-11 | 4.80 | $4.79 | 90900 |
| 2023-08-10 | 4.80 | $4.81 | 93444 |
| 2023-08-09 | 4.80 | $4.79 | 185412 |
| 2023-08-08 | 4.81 | $4.78 | 352001 |
| 2023-08-07 | 4.81 | $4.75 | 184400 |
| 2023-08-04 | 4.82 | $4.74 | 162806 |
| 2023-08-03 | 4.83 | $4.68 | 202009 |
| 2023-08-02 | 4.84 | $4.76 | 280145 |
| 2023-08-01 | 4.85 | $4.80 | 182903 |
| 2023-07-31 | 4.85 | $4.90 | 273400 |
| 2023-07-28 | 4.84 | $4.86 | 175143 |
| 2023-07-27 | 4.84 | $4.78 | 208827 |
| 2023-07-26 | 4.84 | $4.84 | 188224 |
| 2023-07-25 | 4.83 | $4.84 | 182400 |
| 2023-07-24 | 4.83 | $4.90 | 368137 |
| 2023-07-21 | 4.82 | $4.84 | 78400 |
| 2023-07-20 | 4.82 | $4.84 | 136726 |
| 2023-07-19 | 4.81 | $4.86 | 160000 |
| 2023-07-18 | 4.81 | $4.90 | 207600 |
| 2023-07-17 | 4.80 | $4.95 | 247500 |
| 2023-07-14 | 4.78 | $4.88 | 574407 |
| 2023-07-13 | 4.77 | $4.90 | 664821 |
| 2023-07-12 | 4.76 | $4.83 | 171342 |
| 2023-07-11 | 4.76 | $4.79 | 163100 |
| 2023-07-10 | 4.76 | $4.70 | 125900 |
| 2023-07-07 | 4.77 | $4.69 | 134548 |
| 2023-07-06 | 4.78 | $4.68 | 122400 |
| 2023-07-05 | 4.79 | $4.77 | 241424 |
| 2023-07-03 | 4.79 | $4.73 | 65742 |
| 2023-06-30 | 4.80 | $4.69 | 192431 |
| 2023-06-29 | 4.81 | $4.70 | 163636 |
| 2023-06-28 | 4.82 | $4.80 | 104200 |
| 2023-06-27 | 4.81 | $4.78 | 138600 |
| 2023-06-26 | 4.81 | $4.83 | 141900 |
| 2023-06-23 | 4.81 | $4.84 | 156627 |
| 2023-06-22 | 4.80 | $4.80 | 102442 |
| 2023-06-21 | 4.79 | $4.84 | 100217 |
| 2023-06-20 | 4.78 | $4.84 | 141700 |
| 2023-06-16 | 4.77 | $4.85 | 133500 |
| 2023-06-15 | 4.76 | $4.86 | 175400 |
| 2023-06-14 | 4.75 | $4.87 | 170836 |
| 2023-06-13 | 4.73 | $4.83 | 176328 |
| 2023-06-12 | 4.72 | $4.87 | 169700 |
| 2023-06-09 | 4.70 | $4.83 | 113205 |
| 2023-06-08 | 4.69 | $4.79 | 122716 |
| 2023-06-07 | 4.68 | $4.79 | 158000 |
| 2023-06-06 | 4.67 | $4.70 | 157907 |
| 2023-06-05 | 4.67 | $4.69 | 70505 |
| 2023-06-02 | 4.67 | $4.65 | 160110 |
| 2023-06-01 | 4.68 | $4.66 | 162127 |
| 2023-05-31 | 4.68 | $4.66 | 185200 |
| 2023-05-30 | 4.69 | $4.63 | 121300 |
| 2023-05-26 | 4.70 | $4.65 | 118400 |
| 2023-05-25 | 4.70 | $4.61 | 216300 |
| 2023-05-24 | 4.71 | $4.60 | 175144 |
| 2023-05-23 | 4.72 | $4.70 | 317523 |
| 2023-05-22 | 4.72 | $4.64 | 98711 |
| 2023-05-19 | 4.73 | $4.68 | 95700 |
| 2023-05-18 | 4.74 | $4.73 | 94300 |
| 2023-05-17 | 4.74 | $4.78 | 184000 |
| 2023-05-16 | 4.73 | $4.76 | 295600 |
| 2023-05-15 | 4.73 | $4.75 | 424800 |
| 2023-05-12 | 4.72 | $4.69 | 107132 |
| 2023-05-11 | 4.73 | $4.70 | 375300 |
| 2023-05-10 | 4.73 | $4.79 | 238002 |
| 2023-05-09 | 4.72 | $4.75 | 437000 |
| 2023-05-08 | 4.72 | $4.78 | 264800 |
| 2023-05-05 | 4.71 | $4.77 | 225226 |
| 2023-05-04 | 4.70 | $4.72 | 203701 |
| 2023-05-03 | 4.69 | $4.71 | 191800 |
| 2023-05-02 | 4.69 | $4.74 | 225100 |
| 2023-05-01 | 4.68 | $4.73 | 238000 |
| 2023-04-28 | 4.68 | $4.61 | 182043 |
| 2023-04-27 | 4.68 | $4.70 | 170311 |
| 2023-04-26 | 4.67 | $4.70 | 159935 |
| 2023-04-25 | 4.67 | $4.71 | 123012 |
| 2023-04-24 | 4.66 | $4.72 | 130200 |
| 2023-04-21 | 4.65 | $4.70 | 103406 |
| 2023-04-20 | 4.64 | $4.69 | 65700 |
| 2023-04-19 | 4.63 | $4.67 | 218405 |
| 2023-04-18 | 4.62 | $4.69 | 301600 |
| 2023-04-17 | 4.61 | $4.72 | 156400 |
| 2023-04-14 | 4.60 | $4.71 | 455615 |
| 2023-04-13 | 4.58 | $4.72 | 178900 |
| 2023-04-12 | 4.56 | $4.66 | 185600 |
| 2023-04-11 | 4.55 | $4.61 | 386815 |
| 2023-04-10 | 4.54 | $4.60 | 308200 |
| 2023-04-06 | 4.53 | $4.54 | 181400 |
| 2023-04-05 | 4.53 | $4.55 | 185220 |
| 2023-04-04 | 4.53 | $4.58 | 185128 |
| 2023-04-03 | 4.52 | $4.57 | 339629 |
| 2023-03-31 | 4.52 | $4.52 | 533817 |
| 2023-03-30 | 4.52 | $4.53 | 132737 |
| 2023-03-29 | 4.52 | $4.60 | 74600 |
| 2023-03-28 | 4.51 | $4.55 | 128109 |
| 2023-03-27 | 4.51 | $4.54 | 179800 |
| 2023-03-24 | 4.50 | $4.50 | 178029 |
| 2023-03-23 | 4.51 | $4.52 | 187300 |
| 2023-03-22 | 4.50 | $4.51 | 149917 |
| 2023-03-21 | 4.50 | $4.48 | 326530 |
| 2023-03-20 | 4.51 | $4.45 | 108300 |
| 2023-03-17 | 4.51 | $4.47 | 54338 |
| 2023-03-16 | 4.52 | $4.47 | 192400 |
| 2023-03-15 | 4.52 | $4.47 | 143138 |
| 2023-03-14 | 4.53 | $4.50 | 80400 |
| 2023-03-13 | 4.53 | $4.46 | 202239 |
| 2023-03-10 | 4.54 | $4.53 | 270500 |
| 2023-03-09 | 4.54 | $4.58 | 193800 |
| 2023-03-08 | 4.53 | $4.57 | 159311 |
| 2023-03-07 | 4.53 | $4.58 | 226003 |
| 2023-03-06 | 4.53 | $4.59 | 406440 |
| 2023-03-03 | 4.52 | $4.55 | 175931 |
| 2023-03-02 | 4.52 | $4.54 | 90400 |
| 2023-03-01 | 4.52 | $4.54 | 117627 |
| 2023-02-28 | 4.53 | $4.50 | 83114 |
| 2023-02-27 | 4.53 | $4.52 | 137305 |
| 2023-02-24 | 4.54 | $4.44 | 141144 |
| 2023-02-23 | 4.55 | $4.46 | 125000 |
| 2023-02-22 | 4.57 | $4.47 | 115500 |
| 2023-02-21 | 4.58 | $4.45 | 152704 |
| 2023-02-17 | 4.60 | $4.56 | 88813 |
| 2023-02-16 | 4.60 | $4.52 | 105217 |
| 2023-02-15 | 4.61 | $4.55 | 135345 |
| 2023-02-14 | 4.62 | $4.56 | 100206 |
| 2023-02-13 | 4.63 | $4.56 | 125100 |
| 2023-02-10 | 4.64 | $4.58 | 45615 |
| 2023-02-09 | 4.64 | $4.59 | 84120 |
| 2023-02-08 | 4.65 | $4.58 | 128620 |
| 2023-02-07 | 4.65 | $4.59 | 222838 |
| 2023-02-06 | 4.66 | $4.59 | 56515 |
| 2023-02-03 | 4.66 | $4.69 | 63100 |
| 2023-02-02 | 4.65 | $4.74 | 226600 |
| 2023-02-01 | 4.63 | $4.69 | 159600 |
| 2023-01-31 | 4.62 | $4.66 | 105223 |
| 2023-01-30 | 4.61 | $4.65 | 103800 |
| 2023-01-27 | 4.60 | $4.68 | 171500 |
| 2023-01-26 | 4.58 | $4.68 | 93800 |
| 2023-01-25 | 4.56 | $4.66 | 130413 |
| 2023-01-24 | 4.55 | $4.68 | 209306 |
| 2023-01-23 | 4.53 | $4.66 | 203905 |
| 2023-01-20 | 4.51 | $4.64 | 75104 |
| 2023-01-19 | 4.49 | $4.61 | 241400 |
| 2023-01-18 | 4.47 | $4.62 | 184700 |
| 2023-01-17 | 4.44 | $4.61 | 223204 |
| 2023-01-13 | 4.42 | $4.62 | 417500 |
| 2023-01-12 | 4.40 | $4.60 | 131346 |
| 2023-01-11 | 4.38 | $4.54 | 188643 |
| 2023-01-10 | 4.36 | $4.45 | 157600 |
| 2023-01-09 | 4.35 | $4.42 | 137200 |
| 2023-01-06 | 4.34 | $4.38 | 282600 |
| 2023-01-05 | 4.34 | $4.31 | 137634 |
| 2023-01-04 | 4.34 | $4.35 | 73834 |
| 2023-01-03 | 4.34 | $4.36 | 107700 |
| 2022-12-30 | 4.34 | $4.40 | 174020 |
| 2022-12-29 | 4.34 | $4.32 | 199529 |
| 2022-12-28 | 4.34 | $4.32 | 344124 |
| 2022-12-27 | 4.35 | $4.30 | 112400 |
| 2022-12-23 | 4.35 | $4.36 | 171100 |
| 2022-12-22 | 4.36 | $4.32 | 136000 |
| 2022-12-21 | 4.36 | $4.33 | 124536 |
| 2022-12-20 | 4.36 | $4.30 | 253000 |
| 2022-12-19 | 4.37 | $4.31 | 170400 |
| 2022-12-16 | 4.37 | $4.30 | 202300 |
| 2022-12-15 | 4.37 | $4.32 | 258622 |
| 2022-12-14 | 4.38 | $4.42 | 261734 |
| 2022-12-13 | 4.37 | $4.40 | 126848 |
| 2022-12-12 | 4.36 | $4.34 | 165300 |
| 2022-12-09 | 4.36 | $4.36 | 152000 |
| 2022-12-08 | 4.35 | $4.47 | 208000 |
| 2022-12-07 | 4.34 | $4.41 | 102400 |
| 2022-12-06 | 4.33 | $4.37 | 117400 |
| 2022-12-05 | 4.32 | $4.37 | 155300 |
| 2022-12-02 | 4.31 | $4.43 | 189600 |
| 2022-12-01 | 4.29 | $4.47 | 212041 |
| 2022-11-30 | 4.26 | $4.45 | 524700 |
| 2022-11-29 | 4.24 | $4.34 | 215300 |
| 2022-11-28 | 4.23 | $4.28 | 248700 |
| 2022-11-25 | 4.22 | $4.29 | 132600 |
| 2022-11-23 | 4.20 | $4.28 | 243608 |
| 2022-11-22 | 4.19 | $4.23 | 219000 |
| 2022-11-21 | 4.18 | $4.17 | 176206 |
| 2022-11-18 | 4.18 | $4.19 | 412849 |
| 2022-11-17 | 4.17 | $4.21 | 170600 |
| 2022-11-16 | 4.16 | $4.26 | 213736 |
| 2022-11-15 | 4.15 | $4.31 | 260100 |
| 2022-11-14 | 4.13 | $4.24 | 132900 |
| 2022-11-11 | 4.11 | $4.25 | 178100 |
| 2022-11-10 | 4.09 | $4.28 | 169400 |
| 2022-11-09 | 4.07 | $4.12 | 128400 |
| 2022-11-08 | 4.06 | $4.20 | 140200 |
| 2022-11-07 | 4.04 | $4.16 | 120745 |
| 2022-11-04 | 4.03 | $4.12 | 256530 |
| 2022-11-03 | 4.02 | $4.01 | 268205 |
| 2022-11-02 | 4.02 | $4.04 | 188829 |
| 2022-11-01 | 4.02 | $4.07 | 115829 |
| 2022-10-31 | 4.01 | $4.04 | 41839 |
| 2022-10-28 | 4.01 | $4.04 | 221200 |
| 2022-10-27 | 4.01 | $4.01 | 465200 |
| 2022-10-26 | 4.02 | $4.01 | 256200 |
| 2022-10-25 | 4.02 | $4.11 | 104800 |
| 2022-10-24 | 4.01 | $4.01 | 238500 |
| 2022-10-21 | 4.01 | $4.00 | 118921 |
| 2022-10-20 | 4.02 | $3.95 | 251800 |
| 2022-10-19 | 4.03 | $3.94 | 252026 |
| 2022-10-18 | 4.05 | $4.00 | 356900 |
| 2022-10-17 | 4.06 | $3.96 | 191400 |
| 2022-10-14 | 4.07 | $3.96 | 261242 |
| 2022-10-13 | 4.09 | $3.98 | 181900 |
| 2022-10-12 | 4.11 | $4.00 | 222029 |
| 2022-10-11 | 4.13 | $4.01 | 469300 |
| 2022-10-10 | 4.15 | $4.04 | 99045 |
| 2022-10-07 | 4.16 | $4.06 | 85044 |
| 2022-10-06 | 4.18 | $4.12 | 67700 |
| 2022-10-05 | 4.20 | $4.15 | 71040 |
| 2022-10-04 | 4.21 | $4.22 | 145000 |
| 2022-10-03 | 4.21 | $4.14 | 129500 |
| 2022-09-30 | 4.23 | $4.02 | 147000 |
| 2022-09-29 | 4.26 | $4.00 | 112526 |
| 2022-09-28 | 4.29 | $4.15 | 90540 |
| 2022-09-27 | 4.31 | $4.05 | 136325 |
| 2022-09-26 | 4.34 | $4.09 | 109400 |
| 2022-09-23 | 4.37 | $4.25 | 104200 |
| 2022-09-22 | 4.39 | $4.33 | 94500 |
| 2022-09-21 | 4.40 | $4.34 | 126500 |
| 2022-09-20 | 4.40 | $4.33 | 104521 |
| 2022-09-19 | 4.42 | $4.40 | 135739 |
| 2022-09-16 | 4.42 | $4.37 | 196838 |
| 2022-09-15 | 4.43 | $4.36 | 68600 |
| 2022-09-14 | 4.44 | $4.38 | 118524 |
| 2022-09-13 | 4.45 | $4.37 | 59329 |
| 2022-09-12 | 4.46 | $4.48 | 98415 |
| 2022-09-09 | 4.46 | $4.41 | 111347 |
| 2022-09-08 | 4.47 | $4.40 | 59700 |
| 2022-09-07 | 4.48 | $4.40 | 70100 |
| 2022-09-06 | 4.49 | $4.39 | 93442 |
| 2022-09-02 | 4.50 | $4.41 | 57839 |
| 2022-09-01 | 4.51 | $4.45 | 77900 |
| 2022-08-31 | 4.52 | $4.49 | 132600 |
| 2022-08-30 | 4.52 | $4.47 | 97000 |
| 2022-08-29 | 4.52 | $4.50 | 98731 |
| 2022-08-26 | 4.52 | $4.50 | 88517 |
| 2022-08-25 | 4.52 | $4.53 | 49100 |
| 2022-08-24 | 4.52 | $4.53 | 181319 |
| 2022-08-23 | 4.52 | $4.53 | 191800 |
| 2022-08-22 | 4.51 | $4.46 | 126509 |
| 2022-08-19 | 4.52 | $4.43 | 85436 |
| 2022-08-18 | 4.52 | $4.54 | 141831 |
| 2022-08-17 | 4.51 | $4.52 | 209300 |
| 2022-08-16 | 4.50 | $4.58 | 136415 |
| 2022-08-15 | 4.49 | $4.60 | 88700 |
| 2022-08-12 | 4.47 | $4.65 | 100930 |
| 2022-08-11 | 4.45 | $4.59 | 312646 |
| 2022-08-10 | 4.43 | $4.59 | 354100 |
| 2022-08-09 | 4.40 | $4.48 | 179203 |
| 2022-08-08 | 4.39 | $4.49 | 99900 |
| 2022-08-05 | 4.38 | $4.45 | 64746 |
| 2022-08-04 | 4.37 | $4.47 | 124703 |
| 2022-08-03 | 4.35 | $4.49 | 135031 |
| 2022-08-02 | 4.34 | $4.42 | 203441 |
| 2022-08-01 | 4.33 | $4.44 | 50200 |
| 2022-07-29 | 4.32 | $4.42 | 285400 |
| 2022-07-28 | 4.31 | $4.39 | 186100 |
| 2022-07-27 | 4.30 | $4.32 | 201633 |
| 2022-07-26 | 4.30 | $4.29 | 157149 |
| 2022-07-25 | 4.31 | $4.27 | 300000 |
| 2022-07-22 | 4.32 | $4.32 | 135119 |
| 2022-07-21 | 4.32 | $4.30 | 100000 |
| 2022-07-20 | 4.33 | $4.33 | 96131 |
| 2022-07-19 | 4.34 | $4.32 | 172600 |
| 2022-07-18 | 4.35 | $4.24 | 101300 |
| 2022-07-15 | 4.36 | $4.25 | 220041 |
| 2022-07-14 | 4.38 | $4.22 | 165832 |
| 2022-07-13 | 4.40 | $4.24 | 126200 |
| 2022-07-12 | 4.42 | $4.26 | 215119 |
| 2022-07-11 | 4.44 | $4.32 | 115428 |
| 2022-07-08 | 4.45 | $4.39 | 96400 |
| 2022-07-07 | 4.46 | $4.35 | 60200 |
| 2022-07-06 | 4.48 | $4.38 | 71220 |
| 2022-07-05 | 4.49 | $4.42 | 117749 |
| 2022-07-01 | 4.51 | $4.47 | 122282 |
| 2022-06-30 | 4.51 | $4.49 | 155900 |
| 2022-06-29 | 4.52 | $4.43 | 274700 |
| 2022-06-28 | 4.54 | $4.47 | 98726 |
| 2022-06-27 | 4.55 | $4.54 | 128444 |
| 2022-06-24 | 4.55 | $4.57 | 95100 |
| 2022-06-23 | 4.56 | $4.52 | 168800 |
| 2022-06-22 | 4.56 | $4.50 | 242700 |
| 2022-06-21 | 4.57 | $4.45 | 158938 |
| 2022-06-17 | 4.59 | $4.43 | 222538 |
| 2022-06-16 | 4.61 | $4.45 | 201800 |
| 2022-06-15 | 4.63 | $4.53 | 266511 |
| 2022-06-14 | 4.64 | $4.52 | 212419 |
| 2022-06-13 | 4.65 | $4.49 | 175100 |
| 2022-06-10 | 4.66 | $4.62 | 190467 |
| 2022-06-09 | 4.66 | $4.66 | 465200 |
| 2022-06-08 | 4.65 | $4.68 | 99245 |
| 2022-06-07 | 4.64 | $4.70 | 112200 |
| 2022-06-06 | 4.63 | $4.68 | 145300 |
| 2022-06-03 | 4.62 | $4.72 | 268800 |
| 2022-06-02 | 4.61 | $4.74 | 246925 |
| 2022-06-01 | 4.59 | $4.63 | 91300 |
| 2022-05-31 | 4.58 | $4.67 | 141519 |
| 2022-05-27 | 4.57 | $4.69 | 371100 |
| 2022-05-26 | 4.56 | $4.67 | 206734 |
| 2022-05-25 | 4.55 | $4.64 | 149634 |
| 2022-05-24 | 4.54 | $4.62 | 924500 |
| 2022-05-23 | 4.53 | $4.64 | 336800 |
| 2022-05-20 | 4.52 | $4.57 | 244500 |
| 2022-05-19 | 4.52 | $4.57 | 223700 |
| 2022-05-18 | 4.52 | $4.53 | 317000 |
| 2022-05-17 | 4.52 | $4.53 | 156900 |
| 2022-05-16 | 4.53 | $4.48 | 152837 |
| 2022-05-13 | 4.54 | $4.43 | 82800 |
| 2022-05-12 | 4.56 | $4.42 | 244827 |
| 2022-05-11 | 4.58 | $4.46 | 133829 |
| 2022-05-10 | 4.59 | $4.45 | 323348 |
| 2022-05-09 | 4.61 | $4.46 | 487829 |
| 2022-05-06 | 4.63 | $4.52 | 155027 |
| 2022-05-05 | 4.65 | $4.54 | 211100 |
| 2022-05-04 | 4.66 | $4.68 | 840626 |
| 2022-05-03 | 4.67 | $4.60 | 212205 |
| 2022-05-02 | 4.68 | $4.55 | 164500 |
| 2022-04-29 | 4.70 | $4.59 | 232017 |
| 2022-04-28 | 4.71 | $4.60 | 174200 |
| 2022-04-27 | 4.73 | $4.61 | 117100 |
| 2022-04-26 | 4.75 | $4.62 | 70231 |
| 2022-04-25 | 4.77 | $4.68 | 72900 |
| 2022-04-22 | 4.78 | $4.70 | 117436 |
| 2022-04-21 | 4.79 | $4.74 | 112717 |
| 2022-04-20 | 4.80 | $4.79 | 256001 |
| 2022-04-19 | 4.81 | $4.73 | 390309 |
| 2022-04-18 | 4.82 | $4.78 | 94201 |
| 2022-04-14 | 4.82 | $4.73 | 190300 |
| 2022-04-13 | 4.84 | $4.78 | 214800 |
| 2022-04-12 | 4.84 | $4.73 | 167300 |
| 2022-04-11 | 4.85 | $4.72 | 453800 |
| 2022-04-08 | 4.87 | $4.78 | 239400 |
| 2022-04-07 | 4.87 | $4.79 | 150600 |
| 2022-04-06 | 4.88 | $4.78 | 362747 |
| 2022-04-05 | 4.88 | $4.83 | 466807 |
| 2022-04-04 | 4.89 | $4.94 | 180700 |
| 2022-04-01 | 4.88 | $4.98 | 197900 |
| 2022-03-31 | 4.86 | $4.99 | 427846 |
| 2022-03-30 | 4.85 | $4.93 | 237449 |
| 2022-03-29 | 4.84 | $4.99 | 312248 |
| 2022-03-28 | 4.83 | $4.86 | 329641 |
| 2022-03-25 | 4.83 | $4.85 | 277300 |
| 2022-03-24 | 4.83 | $4.86 | 194133 |
| 2022-03-23 | 4.84 | $4.86 | 335249 |
| 2022-03-22 | 4.85 | $4.88 | 501625 |
| 2022-03-21 | 4.85 | $4.83 | 602200 |
| 2022-03-18 | 4.87 | $4.83 | 800906 |
| 2022-03-17 | 4.89 | $4.85 | 380535 |
| 2022-03-16 | 4.91 | $4.79 | 366029 |
| 2022-03-15 | 4.94 | $4.71 | 361500 |
| 2022-03-14 | 4.98 | $4.65 | 371111 |
| 2022-03-11 | 5.03 | $4.72 | 292141 |
| 2022-03-10 | 5.08 | $4.73 | 1.1M |
| 2022-03-09 | 5.13 | $4.88 | 208312 |
| 2022-03-08 | 5.17 | $4.82 | 414900 |
| 2022-03-07 | 5.22 | $4.77 | 287100 |
| 2022-03-04 | 5.28 | $4.93 | 549318 |
| 2022-03-03 | 5.32 | $5.02 | 305717 |
| 2022-03-02 | 5.36 | $5.10 | 432120 |
| 2022-03-01 | 5.39 | $5.12 | 250235 |
| 2022-02-28 | 5.42 | $5.13 | 428200 |
| 2022-02-25 | 5.45 | $5.35 | 293232 |
| 2022-02-24 | 5.46 | $5.30 | 545900 |
| 2022-02-23 | 5.48 | $5.44 | 192820 |
| 2022-02-22 | 5.48 | $5.45 | 146500 |
| 2022-02-18 | 5.48 | $5.50 | 134927 |
| 2022-02-17 | 5.48 | $5.51 | 221344 |
| 2022-02-16 | 5.48 | $5.53 | 236800 |
| 2022-02-15 | 5.47 | $5.50 | 142218 |
| 2022-02-14 | 5.47 | $5.43 | 220144 |
| 2022-02-11 | 5.47 | $5.48 | 304949 |
| 2022-02-10 | 5.47 | $5.50 | 274821 |
| 2022-02-09 | 5.47 | $5.54 | 159900 |
| 2022-02-08 | 5.46 | $5.46 | 113525 |
| 2022-02-07 | 5.47 | $5.46 | 140526 |
| 2022-02-04 | 5.47 | $5.45 | 200933 |
| 2022-02-03 | 5.47 | $5.48 | 185800 |
| 2022-02-02 | 5.47 | $5.52 | 159300 |
| 2022-02-01 | 5.47 | $5.47 | 161900 |
| 2022-01-31 | 5.47 | $5.47 | 89300 |
| 2022-01-28 | 5.47 | $5.42 | 182302 |
| 2022-01-27 | 5.48 | $5.40 | 129700 |
| 2022-01-26 | 5.48 | $5.38 | 118046 |
| 2022-01-25 | 5.49 | $5.41 | 332700 |
| 2022-01-24 | 5.50 | $5.43 | 176200 |
| 2022-01-21 | 5.51 | $5.46 | 254101 |
| 2022-01-20 | 5.51 | $5.54 | 131148 |
| 2022-01-19 | 5.51 | $5.50 | 153100 |
| 2022-01-18 | 5.50 | $5.53 | 230420 |
| 2022-01-14 | 5.50 | $5.60 | 345600 |
| 2022-01-13 | 5.48 | $5.58 | 205000 |
| 2022-01-12 | 5.47 | $5.57 | 313700 |
| 2022-01-11 | 5.46 | $5.53 | 405144 |
| 2022-01-10 | 5.45 | $5.48 | 112263 |
| 2022-01-07 | 5.45 | $5.46 | 102307 |
| 2022-01-06 | 5.45 | $5.44 | 293800 |
| 2022-01-05 | 5.45 | $5.45 | 215945 |
| 2022-01-04 | 5.46 | $5.48 | 375832 |
| 2022-01-03 | 5.46 | $5.46 | 109738 |
| 2021-12-31 | 5.46 | $5.48 | 213044 |
| 2021-12-30 | 5.46 | $5.47 | 188000 |
| 2021-12-29 | 5.46 | $5.46 | 295100 |
| 2021-12-28 | 5.46 | $5.45 | 222100 |
| 2021-12-27 | 5.47 | $5.46 | 420200 |
| 2021-12-23 | 5.47 | $5.47 | 214700 |
| 2021-12-22 | 5.48 | $5.43 | 214526 |
| 2021-12-21 | 5.49 | $5.38 | 437100 |
| 2021-12-20 | 5.51 | $5.36 | 271726 |
| 2021-12-17 | 5.53 | $5.39 | 258735 |
| 2021-12-16 | 5.55 | $5.38 | 692200 |
| 2021-12-15 | 5.57 | $5.45 | 578000 |
| 2021-12-14 | 5.59 | $5.50 | 218205 |
| 2021-12-13 | 5.61 | $5.54 | 179900 |
| 2021-12-10 | 5.63 | $5.56 | 305741 |
| 2021-12-09 | 5.64 | $5.58 | 168300 |
| 2021-12-08 | 5.65 | $5.58 | 230400 |
| 2021-12-07 | 5.67 | $5.55 | 284310 |
| 2021-12-06 | 5.69 | $5.55 | 173239 |
| 2021-12-03 | 5.71 | $5.54 | 309720 |
| 2021-12-02 | 5.73 | $5.58 | 244200 |
| 2021-12-01 | 5.75 | $5.58 | 482945 |
| 2021-11-30 | 5.77 | $5.57 | 247100 |
| 2021-11-29 | 5.79 | $5.70 | 93800 |
| 2021-11-26 | 5.80 | $5.66 | 42709 |
| 2021-11-24 | 5.81 | $5.71 | 107402 |
| 2021-11-23 | 5.82 | $5.73 | 135500 |
| 2021-11-22 | 5.83 | $5.76 | 168700 |
| 2021-11-19 | 5.84 | $5.84 | 54700 |
| 2021-11-18 | 5.84 | $5.86 | 127249 |
| 2021-11-17 | 5.84 | $5.85 | 84500 |
| 2021-11-16 | 5.84 | $5.87 | 151800 |
| 2021-11-15 | 5.83 | $5.87 | 99300 |
| 2021-11-12 | 5.83 | $5.89 | 331003 |
| 2021-11-11 | 5.83 | $5.88 | 652421 |
| 2021-11-10 | 5.83 | $5.85 | 283100 |
| 2021-11-09 | 5.83 | $5.84 | 178311 |
| 2021-11-08 | 5.83 | $5.80 | 164118 |
| 2021-11-05 | 5.83 | $5.80 | 802035 |
| 2021-11-04 | 5.84 | $5.76 | 395600 |
| 2021-11-03 | 5.85 | $5.73 | 191300 |
| 2021-11-02 | 5.86 | $5.75 | 100100 |
| 2021-11-01 | 5.87 | $5.80 | 238027 |
| 2021-10-29 | 5.88 | $5.77 | 231100 |
| 2021-10-28 | 5.89 | $5.84 | 178100 |
| 2021-10-27 | 5.90 | $5.87 | 123200 |
| 2021-10-26 | 5.90 | $5.92 | 70200 |
| 2021-10-25 | 5.89 | $5.89 | 115300 |
| 2021-10-22 | 5.89 | $5.90 | 93913 |
| 2021-10-21 | 5.89 | $5.90 | 153331 |
| 2021-10-20 | 5.89 | $5.95 | 76940 |
| 2021-10-19 | 5.89 | $5.94 | 197000 |
| 2021-10-18 | 5.89 | $5.94 | 175600 |
| 2021-10-15 | 5.89 | $5.96 | 229900 |
| 2021-10-14 | 5.88 | $5.90 | 200742 |
| 2021-10-13 | 5.89 | $5.85 | 103045 |
| 2021-10-12 | 5.90 | $5.81 | 109021 |
| 2021-10-11 | 5.92 | $5.81 | 112226 |
| 2021-10-08 | 5.94 | $5.84 | 78300 |
| 2021-10-07 | 5.95 | $5.88 | 99506 |
| 2021-10-06 | 5.97 | $5.85 | 93300 |
| 2021-10-05 | 5.99 | $5.91 | 148326 |
| 2021-10-04 | 6.01 | $5.85 | 86500 |
| 2021-10-01 | 6.04 | $5.86 | 106222 |
| 2021-09-30 | 6.06 | $5.85 | 256100 |
| 2021-09-29 | 6.09 | $5.85 | 415745 |
| 2021-09-28 | 6.13 | $5.94 | 317903 |
| 2021-09-27 | 6.15 | $6.02 | 87900 |
| 2021-09-24 | 6.17 | $6.00 | 162329 |
| 2021-09-23 | 6.18 | $6.07 | 161826 |
| 2021-09-22 | 6.20 | $6.10 | 87600 |
| 2021-09-21 | 6.21 | $6.06 | 101036 |
| 2021-09-20 | 6.22 | $6.02 | 216800 |
| 2021-09-17 | 6.24 | $6.13 | 312800 |
| 2021-09-16 | 6.24 | $6.25 | 89800 |
| 2021-09-15 | 6.24 | $6.29 | 47500 |
| 2021-09-14 | 6.23 | $6.25 | 57313 |
| 2021-09-13 | 6.22 | $6.30 | 60608 |
| 2021-09-10 | 6.21 | $6.28 | 65944 |
| 2021-09-09 | 6.20 | $6.31 | 154400 |
| 2021-09-08 | 6.19 | $6.28 | 157840 |
| 2021-09-07 | 6.18 | $6.29 | 91900 |
| 2021-09-03 | 6.16 | $6.24 | 90400 |
| 2021-09-02 | 6.15 | $6.28 | 264100 |
| 2021-09-01 | 6.14 | $6.29 | 182131 |
| 2021-08-31 | 6.13 | $6.15 | 179515 |
| 2021-08-30 | 6.12 | $6.16 | 114338 |
| 2021-08-27 | 6.12 | $6.13 | 159234 |
| 2021-08-26 | 6.12 | $6.09 | 96618 |
| 2021-08-25 | 6.13 | $6.12 | 158100 |
| 2021-08-24 | 6.13 | $6.13 | 73917 |
| 2021-08-23 | 6.13 | $6.05 | 70038 |
| 2021-08-20 | 6.14 | $6.06 | 83700 |
| 2021-08-19 | 6.15 | $6.14 | 118926 |
| 2021-08-18 | 6.15 | $6.15 | 119006 |
| 2021-08-17 | 6.15 | $6.14 | 115839 |
| 2021-08-16 | 6.15 | $6.11 | 120825 |
| 2021-08-13 | 6.15 | $6.17 | 91000 |
| 2021-08-12 | 6.15 | $6.10 | 197200 |
| 2021-08-11 | 6.15 | $6.12 | 105335 |
| 2021-08-10 | 6.15 | $6.14 | 93800 |
| 2021-08-09 | 6.15 | $6.15 | 77800 |
| 2021-08-06 | 6.15 | $6.22 | 93300 |
| 2021-08-05 | 6.13 | $6.18 | 123800 |
| 2021-08-04 | 6.13 | $6.20 | 126748 |
| 2021-08-03 | 6.12 | $6.22 | 49111 |
| 2021-08-02 | 6.10 | $6.20 | 105424 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.88
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.94
Average
4.96
Maximum
6.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 5.88 | $5.87 | 289716 |
| 2026-07-27 | 5.88 | $5.86 | 316121 |
| 2026-07-24 | 5.88 | $5.77 | 298400 |
| 2026-07-23 | 5.89 | $5.83 | 277228 |
| 2026-07-22 | 5.90 | $5.91 | 371615 |
| 2026-07-21 | 5.89 | $5.87 | 471946 |
| 2026-07-20 | 5.88 | $5.84 | 511515 |
| 2026-07-17 | 5.88 | $5.84 | 2.3M |
| 2026-07-16 | 5.88 | $5.87 | 531133 |
| 2026-07-15 | 5.87 | $5.99 | 878600 |
| 2026-07-14 | 5.84 | $5.86 | 626000 |
| 2026-07-13 | 5.83 | $5.78 | 610333 |
| 2026-07-10 | 5.83 | $5.76 | 336700 |
| 2026-07-09 | 5.83 | $5.79 | 308626 |
| 2026-07-08 | 5.83 | $5.74 | 396300 |
| 2026-07-07 | 5.84 | $5.77 | 543719 |
| 2026-07-06 | 5.84 | $5.81 | 320800 |
| 2026-07-02 | 5.84 | $5.82 | 428400 |
| 2026-07-01 | 5.83 | $5.78 | 650904 |
| 2026-06-30 | 5.83 | $5.88 | 897802 |
| 2026-06-29 | 5.80 | $6.02 | 1.1M |
| 2026-06-26 | 5.74 | $5.91 | 383454 |
| 2026-06-25 | 5.70 | $5.81 | 584700 |
| 2026-06-24 | 5.66 | $5.74 | 259106 |
| 2026-06-23 | 5.64 | $5.69 | 240300 |
| 2026-06-22 | 5.62 | $5.72 | 488205 |
| 2026-06-18 | 5.60 | $5.67 | 290413 |
| 2026-06-17 | 5.58 | $5.64 | 409500 |
| 2026-06-16 | 5.56 | $5.72 | 332800 |
| 2026-06-15 | 5.52 | $5.70 | 366600 |
| 2026-06-12 | 5.49 | $5.59 | 382600 |
| 2026-06-11 | 5.46 | $5.59 | 271345 |
| 2026-06-10 | 5.44 | $5.44 | 282247 |
| 2026-06-09 | 5.44 | $5.43 | 259647 |
| 2026-06-08 | 5.45 | $5.46 | 480400 |
| 2026-06-05 | 5.45 | $5.41 | 457369 |
| 2026-06-04 | 5.46 | $5.45 | 244700 |
| 2026-06-03 | 5.46 | $5.45 | 490328 |
| 2026-06-02 | 5.47 | $5.46 | 425201 |
| 2026-06-01 | 5.47 | $5.46 | 290000 |
| 2026-05-29 | 5.48 | $5.51 | 262500 |
| 2026-05-28 | 5.47 | $5.50 | 336500 |
| 2026-05-27 | 5.47 | $5.50 | 424440 |
| 2026-05-26 | 5.46 | $5.51 | 150019 |
| 2026-05-22 | 5.46 | $5.49 | 152600 |
| 2026-05-21 | 5.45 | $5.43 | 271614 |
| 2026-05-20 | 5.46 | $5.44 | 392000 |
| 2026-05-19 | 5.47 | $5.35 | 384801 |
| 2026-05-18 | 5.50 | $5.36 | 189107 |
| 2026-05-15 | 5.54 | $5.41 | 270000 |
| 2026-05-14 | 5.56 | $5.57 | 321600 |
| 2026-05-13 | 5.56 | $5.60 | 393900 |
| 2026-05-12 | 5.55 | $5.51 | 338049 |
| 2026-05-11 | 5.56 | $5.51 | 324800 |
| 2026-05-08 | 5.57 | $5.56 | 243735 |
| 2026-05-07 | 5.57 | $5.51 | 296207 |
| 2026-05-06 | 5.58 | $5.56 | 330024 |
| 2026-05-05 | 5.58 | $5.50 | 258900 |
| 2026-05-04 | 5.60 | $5.51 | 455200 |
| 2026-05-01 | 5.62 | $5.65 | 141800 |
| 2026-04-30 | 5.60 | $5.62 | 257800 |
| 2026-04-29 | 5.60 | $5.57 | 210600 |
| 2026-04-28 | 5.60 | $5.56 | 315900 |
| 2026-04-27 | 5.60 | $5.63 | 210800 |
| 2026-04-24 | 5.59 | $5.59 | 260700 |
| 2026-04-23 | 5.59 | $5.61 | 351400 |
| 2026-04-22 | 5.58 | $5.68 | 211006 |
| 2026-04-21 | 5.56 | $5.70 | 344600 |
| 2026-04-20 | 5.53 | $5.73 | 241000 |
| 2026-04-17 | 5.48 | $5.72 | 364208 |
| 2026-04-16 | 5.43 | $5.65 | 417400 |
| 2026-04-15 | 5.39 | $5.66 | 491707 |
| 2026-04-14 | 5.34 | $5.61 | 409934 |
| 2026-04-13 | 5.29 | $5.52 | 531144 |
| 2026-04-10 | 5.26 | $5.45 | 527300 |
| 2026-04-09 | 5.23 | $5.49 | 317532 |
| 2026-04-08 | 5.20 | $5.45 | 459140 |
| 2026-04-07 | 5.16 | $5.31 | 394812 |
| 2026-04-06 | 5.15 | $5.22 | 535400 |
| 2026-04-02 | 5.16 | $5.10 | 503827 |
| 2026-04-01 | 5.20 | $5.14 | 510931 |
| 2026-03-31 | 5.24 | $5.07 | 952346 |
| 2026-03-30 | 5.30 | $5.08 | 1.3M |
| 2026-03-27 | 5.36 | $5.20 | 503701 |
| 2026-03-26 | 5.42 | $5.32 | 400500 |
| 2026-03-25 | 5.46 | $5.46 | 475100 |
| 2026-03-24 | 5.47 | $5.40 | 405000 |
| 2026-03-23 | 5.50 | $5.46 | 274735 |
| 2026-03-20 | 5.53 | $5.41 | 295041 |
| 2026-03-19 | 5.56 | $5.55 | 479400 |
| 2026-03-18 | 5.58 | $5.55 | 268109 |
| 2026-03-17 | 5.60 | $5.65 | 400947 |
| 2026-03-16 | 5.60 | $5.61 | 291729 |
| 2026-03-13 | 5.62 | $5.48 | 655316 |
| 2026-03-12 | 5.66 | $5.53 | 632246 |
| 2026-03-11 | 5.70 | $5.55 | 485500 |
| 2026-03-10 | 5.74 | $5.54 | 544500 |
| 2026-03-09 | 5.79 | $5.47 | 768200 |
| 2026-03-06 | 5.87 | $5.51 | 772100 |
| 2026-03-05 | 5.95 | $5.58 | 1.3M |
| 2026-03-04 | 6.02 | $5.75 | 729200 |
| 2026-03-03 | 6.08 | $5.83 | 1.0M |
| 2026-03-02 | 6.12 | $6.05 | 300333 |
| 2026-02-27 | 6.12 | $6.09 | 317600 |
| 2026-02-26 | 6.12 | $6.06 | 354522 |
| 2026-02-25 | 6.12 | $6.02 | 247015 |
| 2026-02-24 | 6.13 | $6.02 | 279200 |
| 2026-02-23 | 6.14 | $6.02 | 451000 |
| 2026-02-20 | 6.15 | $6.05 | 372428 |
| 2026-02-19 | 6.16 | $6.10 | 294700 |
| 2026-02-18 | 6.15 | $6.13 | 238822 |
| 2026-02-17 | 6.14 | $6.16 | 383900 |
| 2026-02-13 | 6.11 | $6.17 | 465003 |
| 2026-02-12 | 6.08 | $6.11 | 387900 |
| 2026-02-11 | 6.06 | $6.10 | 360523 |
| 2026-02-10 | 6.04 | $6.13 | 501536 |
| 2026-02-09 | 6.00 | $6.08 | 313497 |
| 2026-02-06 | 5.97 | $6.08 | 470300 |
| 2026-02-05 | 5.93 | $6.00 | 430700 |
| 2026-02-04 | 5.91 | $5.94 | 350429 |
| 2026-02-03 | 5.89 | $5.91 | 495150 |
| 2026-02-02 | 5.87 | $5.84 | 578437 |
| 2026-01-30 | 5.86 | $5.85 | 422000 |
| 2026-01-29 | 5.85 | $5.89 | 710022 |
| 2026-01-28 | 5.83 | $5.93 | 1.2M |
| 2026-01-27 | 5.80 | $5.87 | 506000 |
| 2026-01-26 | 5.78 | $5.85 | 653900 |
| 2026-01-23 | 5.75 | $5.81 | 332825 |
| 2026-01-22 | 5.73 | $5.80 | 463200 |
| 2026-01-21 | 5.71 | $5.77 | 796935 |
| 2026-01-20 | 5.69 | $5.74 | 488000 |
| 2026-01-16 | 5.67 | $5.71 | 508238 |
| 2026-01-15 | 5.65 | $5.69 | 1.0M |
| 2026-01-14 | 5.64 | $5.69 | 538815 |
| 2026-01-13 | 5.62 | $5.69 | 345141 |
| 2026-01-12 | 5.60 | $5.68 | 399000 |
| 2026-01-09 | 5.58 | $5.67 | 561164 |
| 2026-01-08 | 5.56 | $5.56 | 371201 |
| 2026-01-07 | 5.56 | $5.56 | 373900 |
| 2026-01-06 | 5.55 | $5.58 | 427700 |
| 2026-01-05 | 5.54 | $5.54 | 462000 |
| 2026-01-02 | 5.54 | $5.53 | 251912 |
| 2025-12-31 | 5.54 | $5.43 | 1.1M |
| 2025-12-30 | 5.57 | $5.53 | 394944 |
| 2025-12-29 | 5.57 | $5.49 | 221700 |
| 2025-12-26 | 5.58 | $5.55 | 178800 |
| 2025-12-24 | 5.58 | $5.53 | 106700 |
| 2025-12-23 | 5.59 | $5.51 | 265100 |
| 2025-12-22 | 5.60 | $5.51 | 252200 |
| 2025-12-19 | 5.61 | $5.49 | 297053 |
| 2025-12-18 | 5.63 | $5.65 | 333500 |
| 2025-12-17 | 5.62 | $5.65 | 197672 |
| 2025-12-16 | 5.60 | $5.67 | 373935 |
| 2025-12-15 | 5.58 | $5.60 | 267133 |
| 2025-12-12 | 5.57 | $5.52 | 231742 |
| 2025-12-11 | 5.57 | $5.54 | 313838 |
| 2025-12-10 | 5.57 | $5.52 | 380800 |
| 2025-12-09 | 5.57 | $5.57 | 272000 |
| 2025-12-08 | 5.56 | $5.59 | 420830 |
| 2025-12-05 | 5.55 | $5.69 | 351004 |
| 2025-12-04 | 5.51 | $5.61 | 213700 |
| 2025-12-03 | 5.48 | $5.60 | 236511 |
| 2025-12-02 | 5.45 | $5.53 | 395000 |
| 2025-12-01 | 5.43 | $5.54 | 177416 |
| 2025-11-28 | 5.41 | $5.52 | 104047 |
| 2025-11-26 | 5.38 | $5.48 | 295100 |
| 2025-11-25 | 5.36 | $5.42 | 248100 |
| 2025-11-24 | 5.34 | $5.35 | 282400 |
| 2025-11-21 | 5.34 | $5.34 | 246700 |
| 2025-11-20 | 5.34 | $5.33 | 198600 |
| 2025-11-19 | 5.34 | $5.34 | 183827 |
| 2025-11-18 | 5.34 | $5.33 | 172923 |
| 2025-11-17 | 5.35 | $5.38 | 422100 |
| 2025-11-14 | 5.34 | $5.36 | 233622 |
| 2025-11-13 | 5.34 | $5.37 | 274320 |
| 2025-11-12 | 5.33 | $5.35 | 261600 |
| 2025-11-11 | 5.33 | $5.36 | 174400 |
| 2025-11-10 | 5.32 | $5.34 | 303725 |
| 2025-11-07 | 5.32 | $5.31 | 415700 |
| 2025-11-06 | 5.33 | $5.33 | 408200 |
| 2025-11-05 | 5.33 | $5.30 | 367000 |
| 2025-11-04 | 5.33 | $5.30 | 212300 |
| 2025-11-03 | 5.34 | $5.37 | 279500 |
| 2025-10-31 | 5.34 | $5.37 | 177000 |
| 2025-10-30 | 5.33 | $5.34 | 183334 |
| 2025-10-29 | 5.33 | $5.37 | 341700 |
| 2025-10-28 | 5.32 | $5.35 | 236300 |
| 2025-10-27 | 5.32 | $5.37 | 218647 |
| 2025-10-24 | 5.31 | $5.38 | 166433 |
| 2025-10-23 | 5.30 | $5.34 | 309313 |
| 2025-10-22 | 5.30 | $5.38 | 270706 |
| 2025-10-21 | 5.29 | $5.38 | 347764 |
| 2025-10-20 | 5.27 | $5.26 | 370600 |
| 2025-10-17 | 5.28 | $5.18 | 511806 |
| 2025-10-16 | 5.31 | $5.22 | 701551 |
| 2025-10-15 | 5.33 | $5.28 | 529300 |
| 2025-10-14 | 5.34 | $5.28 | 304123 |
| 2025-10-13 | 5.36 | $5.30 | 247700 |
| 2025-10-10 | 5.38 | $5.30 | 189800 |
| 2025-10-09 | 5.39 | $5.34 | 289500 |
| 2025-10-08 | 5.41 | $5.35 | 344632 |
| 2025-10-07 | 5.42 | $5.32 | 420300 |
| 2025-10-06 | 5.44 | $5.28 | 262800 |
| 2025-10-03 | 5.47 | $5.31 | 491617 |
| 2025-10-02 | 5.50 | $5.31 | 493015 |
| 2025-10-01 | 5.54 | $5.37 | 319217 |
| 2025-09-30 | 5.57 | $5.38 | 399900 |
| 2025-09-29 | 5.60 | $5.54 | 183816 |
| 2025-09-26 | 5.60 | $5.50 | 188200 |
| 2025-09-25 | 5.61 | $5.53 | 284900 |
| 2025-09-24 | 5.61 | $5.60 | 350200 |
| 2025-09-23 | 5.60 | $5.62 | 300636 |
| 2025-09-22 | 5.59 | $5.66 | 278000 |
| 2025-09-19 | 5.56 | $5.68 | 249900 |
| 2025-09-18 | 5.52 | $5.68 | 441212 |
| 2025-09-17 | 5.47 | $5.66 | 494208 |
| 2025-09-16 | 5.42 | $5.55 | 629529 |
| 2025-09-15 | 5.39 | $5.41 | 291000 |
| 2025-09-12 | 5.38 | $5.29 | 362000 |
| 2025-09-11 | 5.39 | $5.35 | 444937 |
| 2025-09-10 | 5.40 | $5.39 | 379300 |
| 2025-09-09 | 5.39 | $5.46 | 555600 |
| 2025-09-08 | 5.37 | $5.42 | 296800 |
| 2025-09-05 | 5.35 | $5.37 | 378900 |
| 2025-09-04 | 5.34 | $5.38 | 625202 |
| 2025-09-03 | 5.33 | $5.34 | 351464 |
| 2025-09-02 | 5.32 | $5.26 | 479901 |
| 2025-08-29 | 5.33 | $5.32 | 201300 |
| 2025-08-28 | 5.33 | $5.27 | 334548 |
| 2025-08-27 | 5.33 | $5.30 | 271942 |
| 2025-08-26 | 5.33 | $5.30 | 246818 |
| 2025-08-25 | 5.33 | $5.30 | 228045 |
| 2025-08-22 | 5.33 | $5.32 | 163900 |
| 2025-08-21 | 5.33 | $5.27 | 344235 |
| 2025-08-20 | 5.33 | $5.30 | 210300 |
| 2025-08-19 | 5.33 | $5.38 | 448500 |
| 2025-08-18 | 5.31 | $5.39 | 325500 |
| 2025-08-15 | 5.29 | $5.33 | 111400 |
| 2025-08-14 | 5.27 | $5.33 | 200844 |
| 2025-08-13 | 5.25 | $5.34 | 221900 |
| 2025-08-12 | 5.22 | $5.28 | 342000 |
| 2025-08-11 | 5.21 | $5.30 | 170618 |
| 2025-08-08 | 5.18 | $5.28 | 567600 |
| 2025-08-07 | 5.16 | $5.23 | 290884 |
| 2025-08-06 | 5.14 | $5.19 | 311326 |
| 2025-08-05 | 5.13 | $5.20 | 225812 |
| 2025-08-04 | 5.12 | $5.14 | 176905 |
| 2025-08-01 | 5.11 | $5.11 | 295935 |
| 2025-07-31 | 5.11 | $5.11 | 251700 |
| 2025-07-30 | 5.11 | $5.09 | 456300 |
| 2025-07-29 | 5.11 | $5.12 | 418200 |
| 2025-07-28 | 5.11 | $5.09 | 724717 |
| 2025-07-25 | 5.11 | $5.12 | 410239 |
| 2025-07-24 | 5.11 | $5.09 | 370629 |
| 2025-07-23 | 5.12 | $5.07 | 421741 |
| 2025-07-22 | 5.13 | $5.08 | 648143 |
| 2025-07-21 | 5.13 | $4.99 | 815117 |
| 2025-07-18 | 5.16 | $4.97 | 2.4M |
| 2025-07-17 | 5.20 | $5.13 | 686709 |
| 2025-07-16 | 5.21 | $5.17 | 297000 |
| 2025-07-15 | 5.21 | $5.19 | 439315 |
| 2025-07-14 | 5.21 | $5.20 | 164530 |
| 2025-07-11 | 5.20 | $5.16 | 156200 |
| 2025-07-10 | 5.21 | $5.15 | 167200 |
| 2025-07-09 | 5.21 | $5.16 | 313107 |
| 2025-07-08 | 5.21 | $5.14 | 269900 |
| 2025-07-07 | 5.22 | $5.18 | 296800 |
| 2025-07-03 | 5.22 | $5.21 | 102400 |
| 2025-07-02 | 5.21 | $5.24 | 277431 |
| 2025-07-01 | 5.19 | $5.19 | 247727 |
| 2025-06-30 | 5.18 | $5.12 | 416000 |
| 2025-06-27 | 5.19 | $5.22 | 310340 |
| 2025-06-26 | 5.17 | $5.23 | 283212 |
| 2025-06-25 | 5.15 | $5.21 | 234700 |
| 2025-06-24 | 5.12 | $5.16 | 275400 |
| 2025-06-23 | 5.11 | $5.11 | 156400 |
| 2025-06-20 | 5.10 | $5.09 | 342600 |
| 2025-06-18 | 5.09 | $5.09 | 354044 |
| 2025-06-17 | 5.09 | $5.01 | 295019 |
| 2025-06-16 | 5.09 | $5.03 | 336737 |
| 2025-06-13 | 5.10 | $5.06 | 163200 |
| 2025-06-12 | 5.10 | $5.06 | 352500 |
| 2025-06-11 | 5.09 | $5.08 | 476600 |
| 2025-06-10 | 5.09 | $5.11 | 195400 |
| 2025-06-09 | 5.07 | $5.15 | 159500 |
| 2025-06-06 | 5.04 | $5.10 | 118900 |
| 2025-06-05 | 5.02 | $5.10 | 271511 |
| 2025-06-04 | 4.99 | $5.05 | 260700 |
| 2025-06-03 | 4.97 | $5.04 | 182300 |
| 2025-06-02 | 4.95 | $4.97 | 218111 |
| 2025-05-30 | 4.94 | $4.94 | 288400 |
| 2025-05-29 | 4.94 | $4.95 | 176600 |
| 2025-05-28 | 4.93 | $4.90 | 637400 |
| 2025-05-27 | 4.93 | $4.98 | 356027 |
| 2025-05-23 | 4.91 | $4.91 | 198824 |
| 2025-05-22 | 4.90 | $4.88 | 290100 |
| 2025-05-21 | 4.90 | $4.85 | 271000 |
| 2025-05-20 | 4.90 | $4.91 | 244341 |
| 2025-05-19 | 4.89 | $4.87 | 333632 |
| 2025-05-16 | 4.89 | $4.91 | 336900 |
| 2025-05-15 | 4.88 | $4.86 | 118149 |
| 2025-05-14 | 4.88 | $4.89 | 213400 |
| 2025-05-13 | 4.87 | $4.86 | 180517 |
| 2025-05-12 | 4.87 | $4.84 | 269300 |
| 2025-05-09 | 4.86 | $4.89 | 180077 |
| 2025-05-08 | 4.85 | $4.85 | 252700 |
| 2025-05-07 | 4.84 | $4.87 | 220600 |
| 2025-05-06 | 4.83 | $4.90 | 146500 |
| 2025-05-05 | 4.81 | $4.91 | 242918 |
| 2025-05-02 | 4.78 | $4.87 | 160400 |
| 2025-05-01 | 4.76 | $4.89 | 162629 |
| 2025-04-30 | 4.73 | $4.82 | 252485 |
| 2025-04-29 | 4.71 | $4.80 | 142800 |
| 2025-04-28 | 4.69 | $4.80 | 194729 |
| 2025-04-25 | 4.66 | $4.80 | 223900 |
| 2025-04-24 | 4.63 | $4.83 | 241942 |
| 2025-04-23 | 4.60 | $4.74 | 172035 |
| 2025-04-22 | 4.57 | $4.66 | 239400 |
| 2025-04-21 | 4.56 | $4.60 | 357926 |
| 2025-04-17 | 4.56 | $4.64 | 181400 |
| 2025-04-16 | 4.54 | $4.61 | 195700 |
| 2025-04-15 | 4.54 | $4.64 | 491700 |
| 2025-04-14 | 4.53 | $4.57 | 357900 |
| 2025-04-11 | 4.53 | $4.47 | 263200 |
| 2025-04-10 | 4.55 | $4.46 | 247600 |
| 2025-04-09 | 4.58 | $4.53 | 403100 |
| 2025-04-08 | 4.60 | $4.38 | 311027 |
| 2025-04-07 | 4.66 | $4.36 | 433700 |
| 2025-04-04 | 4.73 | $4.46 | 532700 |
| 2025-04-03 | 4.79 | $4.70 | 210410 |
| 2025-04-02 | 4.80 | $4.74 | 417043 |
| 2025-04-01 | 4.81 | $4.76 | 219545 |
| 2025-03-31 | 4.82 | $4.70 | 300000 |
| 2025-03-28 | 4.85 | $4.84 | 185525 |
| 2025-03-27 | 4.85 | $4.86 | 287628 |
| 2025-03-26 | 4.84 | $4.84 | 194616 |
| 2025-03-25 | 4.84 | $4.85 | 364526 |
| 2025-03-24 | 4.83 | $4.82 | 194000 |
| 2025-03-21 | 4.83 | $4.81 | 226425 |
| 2025-03-20 | 4.83 | $4.85 | 173929 |
| 2025-03-19 | 4.82 | $4.86 | 350019 |
| 2025-03-18 | 4.81 | $4.84 | 191900 |
| 2025-03-17 | 4.80 | $4.79 | 241312 |
| 2025-03-14 | 4.79 | $4.79 | 195400 |
| 2025-03-13 | 4.79 | $4.76 | 210400 |
| 2025-03-12 | 4.80 | $4.78 | 182400 |
| 2025-03-11 | 4.80 | $4.76 | 209419 |
| 2025-03-10 | 4.80 | $4.74 | 186300 |
| 2025-03-07 | 4.81 | $4.77 | 234247 |
| 2025-03-06 | 4.81 | $4.80 | 305041 |
| 2025-03-05 | 4.81 | $4.77 | 350813 |
| 2025-03-04 | 4.82 | $4.73 | 186017 |
| 2025-03-03 | 4.83 | $4.78 | 253700 |
| 2025-02-28 | 4.83 | $4.79 | 304511 |
| 2025-02-27 | 4.83 | $4.81 | 112416 |
| 2025-02-26 | 4.83 | $4.85 | 169440 |
| 2025-02-25 | 4.82 | $4.84 | 166806 |
| 2025-02-24 | 4.81 | $4.79 | 218700 |
| 2025-02-21 | 4.80 | $4.83 | 119800 |
| 2025-02-20 | 4.79 | $4.79 | 153700 |
| 2025-02-19 | 4.78 | $4.80 | 231917 |
| 2025-02-18 | 4.77 | $4.78 | 214019 |
| 2025-02-14 | 4.76 | $4.75 | 324620 |
| 2025-02-13 | 4.76 | $4.74 | 242300 |
| 2025-02-12 | 4.75 | $4.71 | 362304 |
| 2025-02-11 | 4.75 | $4.72 | 236831 |
| 2025-02-10 | 4.75 | $4.73 | 243100 |
| 2025-02-07 | 4.75 | $4.75 | 142900 |
| 2025-02-06 | 4.74 | $4.79 | 219144 |
| 2025-02-05 | 4.73 | $4.79 | 234045 |
| 2025-02-04 | 4.70 | $4.71 | 212500 |
| 2025-02-03 | 4.70 | $4.70 | 308000 |
| 2025-01-31 | 4.69 | $4.78 | 237824 |
| 2025-01-30 | 4.66 | $4.74 | 562823 |
| 2025-01-29 | 4.64 | $4.72 | 208600 |
| 2025-01-28 | 4.62 | $4.71 | 298500 |
| 2025-01-27 | 4.60 | $4.72 | 331737 |
| 2025-01-24 | 4.57 | $4.69 | 213013 |
| 2025-01-23 | 4.54 | $4.65 | 369148 |
| 2025-01-22 | 4.51 | $4.62 | 255300 |
| 2025-01-21 | 4.49 | $4.60 | 237500 |
| 2025-01-17 | 4.47 | $4.54 | 471921 |
| 2025-01-16 | 4.46 | $4.55 | 230800 |
| 2025-01-15 | 4.45 | $4.55 | 403900 |
| 2025-01-14 | 4.43 | $4.49 | 159300 |
| 2025-01-13 | 4.42 | $4.42 | 160602 |
| 2025-01-10 | 4.43 | $4.43 | 172600 |
| 2025-01-08 | 4.44 | $4.47 | 135500 |
| 2025-01-07 | 4.44 | $4.47 | 185226 |
| 2025-01-06 | 4.44 | $4.51 | 143844 |
| 2025-01-03 | 4.43 | $4.48 | 55705 |
| 2025-01-02 | 4.42 | $4.50 | 132900 |
| 2024-12-31 | 4.42 | $4.54 | 953109 |
| 2024-12-30 | 4.40 | $4.42 | 185000 |
| 2024-12-27 | 4.41 | $4.39 | 233333 |
| 2024-12-26 | 4.43 | $4.44 | 202500 |
| 2024-12-24 | 4.43 | $4.41 | 146900 |
| 2024-12-23 | 4.45 | $4.40 | 395118 |
| 2024-12-20 | 4.47 | $4.41 | 329712 |
| 2024-12-19 | 4.49 | $4.35 | 369503 |
| 2024-12-18 | 4.54 | $4.38 | 919545 |
| 2024-12-17 | 4.58 | $4.44 | 402700 |
| 2024-12-16 | 4.61 | $4.46 | 305124 |
| 2024-12-13 | 4.65 | $4.53 | 174274 |
| 2024-12-12 | 4.68 | $4.70 | 363700 |
| 2024-12-11 | 4.67 | $4.71 | 177405 |
| 2024-12-10 | 4.67 | $4.70 | 277600 |
| 2024-12-09 | 4.66 | $4.71 | 134723 |
| 2024-12-06 | 4.66 | $4.73 | 99627 |
| 2024-12-05 | 4.64 | $4.71 | 239727 |
| 2024-12-04 | 4.64 | $4.72 | 225845 |
| 2024-12-03 | 4.62 | $4.68 | 258710 |
| 2024-12-02 | 4.62 | $4.65 | 215746 |
| 2024-11-29 | 4.62 | $4.66 | 110840 |
| 2024-11-27 | 4.61 | $4.64 | 152340 |
| 2024-11-26 | 4.62 | $4.63 | 230325 |
| 2024-11-25 | 4.62 | $4.68 | 182000 |
| 2024-11-22 | 4.62 | $4.61 | 150000 |
| 2024-11-21 | 4.63 | $4.61 | 182600 |
| 2024-11-20 | 4.64 | $4.65 | 176400 |
| 2024-11-19 | 4.65 | $4.64 | 190100 |
| 2024-11-18 | 4.66 | $4.70 | 119200 |
| 2024-11-15 | 4.66 | $4.64 | 166900 |
| 2024-11-14 | 4.67 | $4.60 | 383609 |
| 2024-11-13 | 4.69 | $4.67 | 242400 |
| 2024-11-12 | 4.70 | $4.72 | 704410 |
| 2024-11-11 | 4.71 | $4.72 | 327421 |
| 2024-11-08 | 4.71 | $4.79 | 163100 |
| 2024-11-07 | 4.70 | $4.75 | 494200 |
| 2024-11-06 | 4.70 | $4.75 | 244600 |
| 2024-11-05 | 4.70 | $4.77 | 303300 |
| 2024-11-04 | 4.70 | $4.69 | 403100 |
| 2024-11-01 | 4.71 | $4.71 | 284032 |
| 2024-10-31 | 4.72 | $4.65 | 182000 |
| 2024-10-30 | 4.75 | $4.72 | 186409 |
| 2024-10-29 | 4.76 | $4.66 | 258912 |
| 2024-10-28 | 4.79 | $4.68 | 212000 |
| 2024-10-25 | 4.83 | $4.77 | 384300 |
| 2024-10-24 | 4.85 | $4.82 | 668700 |
| 2024-10-23 | 4.86 | $4.79 | 219100 |
| 2024-10-22 | 4.88 | $4.82 | 186210 |
| 2024-10-21 | 4.90 | $4.82 | 127900 |
| 2024-10-18 | 4.92 | $4.80 | 334639 |
| 2024-10-17 | 4.94 | $4.87 | 146200 |
| 2024-10-16 | 4.96 | $4.90 | 217720 |
| 2024-10-15 | 4.98 | $4.91 | 364209 |
| 2024-10-14 | 4.99 | $4.95 | 158707 |
| 2024-10-11 | 5.00 | $4.95 | 241100 |
| 2024-10-10 | 5.01 | $4.93 | 228600 |
| 2024-10-09 | 5.03 | $4.95 | 205424 |
| 2024-10-08 | 5.05 | $4.95 | 365339 |
| 2024-10-07 | 5.06 | $4.95 | 237000 |
| 2024-10-04 | 5.08 | $5.00 | 107017 |
| 2024-10-03 | 5.10 | $5.02 | 202803 |
| 2024-10-02 | 5.11 | $5.06 | 219200 |
| 2024-10-01 | 5.11 | $5.09 | 282504 |
| 2024-09-30 | 5.11 | $5.04 | 345600 |
| 2024-09-27 | 5.11 | $5.19 | 162329 |
| 2024-09-26 | 5.09 | $5.16 | 194700 |
| 2024-09-25 | 5.07 | $5.16 | 238410 |
| 2024-09-24 | 5.04 | $5.11 | 364700 |
| 2024-09-23 | 5.02 | $5.06 | 238021 |
| 2024-09-20 | 5.01 | $5.06 | 161600 |
| 2024-09-19 | 4.99 | $5.06 | 198215 |
| 2024-09-18 | 4.98 | $5.05 | 302900 |
| 2024-09-17 | 4.96 | $5.01 | 342628 |
| 2024-09-16 | 4.94 | $4.93 | 498325 |
| 2024-09-13 | 4.94 | $4.93 | 324134 |
| 2024-09-12 | 4.95 | $4.92 | 294118 |
| 2024-09-11 | 4.95 | $4.91 | 224119 |
| 2024-09-10 | 4.96 | $4.91 | 207100 |
| 2024-09-09 | 4.96 | $4.90 | 427100 |
| 2024-09-06 | 4.97 | $4.91 | 257500 |
| 2024-09-05 | 4.98 | $4.92 | 209227 |
| 2024-09-04 | 4.99 | $4.90 | 299300 |
| 2024-09-03 | 5.01 | $4.92 | 115400 |
| 2024-08-30 | 5.02 | $4.96 | 143700 |
| 2024-08-29 | 5.02 | $4.94 | 196124 |
| 2024-08-28 | 5.03 | $4.98 | 125000 |
| 2024-08-27 | 5.04 | $5.04 | 79900 |
| 2024-08-26 | 5.03 | $5.05 | 228612 |
| 2024-08-23 | 5.01 | $5.03 | 148706 |
| 2024-08-22 | 5.00 | $5.00 | 151500 |
| 2024-08-21 | 4.99 | $5.02 | 176503 |
| 2024-08-20 | 4.97 | $5.06 | 170900 |
| 2024-08-19 | 4.95 | $5.00 | 236400 |
| 2024-08-16 | 4.93 | $4.98 | 73100 |
| 2024-08-15 | 4.91 | $4.97 | 94741 |
| 2024-08-14 | 4.89 | $4.96 | 185110 |
| 2024-08-13 | 4.87 | $4.92 | 186000 |
| 2024-08-12 | 4.85 | $4.93 | 246213 |
| 2024-08-09 | 4.83 | $4.94 | 453000 |
| 2024-08-08 | 4.81 | $4.89 | 369800 |
| 2024-08-07 | 4.79 | $4.86 | 364200 |
| 2024-08-06 | 4.77 | $4.76 | 204300 |
| 2024-08-05 | 4.77 | $4.68 | 265708 |
| 2024-08-02 | 4.79 | $4.79 | 277900 |
| 2024-08-01 | 4.79 | $4.80 | 260202 |
| 2024-07-31 | 4.79 | $4.82 | 203200 |
| 2024-07-30 | 4.78 | $4.76 | 123600 |
| 2024-07-29 | 4.78 | $4.73 | 228328 |
| 2024-07-26 | 4.79 | $4.77 | 171400 |
| 2024-07-25 | 4.80 | $4.69 | 339100 |
| 2024-07-24 | 4.82 | $4.73 | 289100 |
| 2024-07-23 | 4.83 | $4.77 | 266500 |
| 2024-07-22 | 4.84 | $4.81 | 241725 |
| 2024-07-19 | 4.84 | $4.82 | 2.5M |
| 2024-07-18 | 4.84 | $4.87 | 393838 |
| 2024-07-17 | 4.83 | $4.89 | 411200 |
| 2024-07-16 | 4.81 | $4.89 | 440000 |
| 2024-07-15 | 4.79 | $4.88 | 561930 |
| 2024-07-12 | 4.76 | $4.84 | 301500 |
| 2024-07-11 | 4.74 | $4.83 | 275218 |
| 2024-07-10 | 4.72 | $4.81 | 298028 |
| 2024-07-09 | 4.70 | $4.78 | 146634 |
| 2024-07-08 | 4.69 | $4.71 | 131214 |
| 2024-07-05 | 4.68 | $4.73 | 208116 |
| 2024-07-03 | 4.67 | $4.70 | 110000 |
| 2024-07-02 | 4.67 | $4.62 | 165626 |
| 2024-07-01 | 4.68 | $4.59 | 256132 |
| 2024-06-28 | 4.70 | $4.56 | 216800 |
| 2024-06-27 | 4.73 | $4.70 | 240332 |
| 2024-06-26 | 4.74 | $4.72 | 161800 |
| 2024-06-25 | 4.74 | $4.76 | 176301 |
| 2024-06-24 | 4.74 | $4.76 | 105837 |
| 2024-06-21 | 4.73 | $4.72 | 91500 |
| 2024-06-20 | 4.73 | $4.72 | 132600 |
| 2024-06-18 | 4.73 | $4.70 | 151800 |
| 2024-06-17 | 4.74 | $4.72 | 118100 |
| 2024-06-14 | 4.74 | $4.68 | 89600 |
| 2024-06-13 | 4.75 | $4.74 | 189128 |
| 2024-06-12 | 4.74 | $4.70 | 150800 |
| 2024-06-11 | 4.75 | $4.69 | 276632 |
| 2024-06-10 | 4.76 | $4.71 | 31413 |
| 2024-06-07 | 4.77 | $4.74 | 142128 |
| 2024-06-06 | 4.77 | $4.76 | 148300 |
| 2024-06-05 | 4.76 | $4.75 | 266648 |
| 2024-06-04 | 4.76 | $4.74 | 138300 |
| 2024-06-03 | 4.76 | $4.72 | 282600 |
| 2024-05-31 | 4.77 | $4.75 | 106800 |
| 2024-05-30 | 4.76 | $4.73 | 123319 |
| 2024-05-29 | 4.76 | $4.73 | 99046 |
| 2024-05-28 | 4.77 | $4.77 | 116201 |
| 2024-05-24 | 4.76 | $4.81 | 166300 |
| 2024-05-23 | 4.74 | $4.78 | 176845 |
| 2024-05-22 | 4.73 | $4.84 | 337400 |
| 2024-05-21 | 4.70 | $4.81 | 150000 |
| 2024-05-20 | 4.67 | $4.75 | 229100 |
| 2024-05-17 | 4.65 | $4.68 | 158900 |
| 2024-05-16 | 4.64 | $4.70 | 279617 |
| 2024-05-15 | 4.62 | $4.74 | 188500 |
| 2024-05-14 | 4.60 | $4.67 | 336600 |
| 2024-05-13 | 4.58 | $4.63 | 223543 |
| 2024-05-10 | 4.57 | $4.62 | 145003 |
| 2024-05-09 | 4.56 | $4.62 | 334445 |
| 2024-05-08 | 4.55 | $4.60 | 154404 |
| 2024-05-07 | 4.55 | $4.62 | 159118 |
| 2024-05-06 | 4.53 | $4.62 | 179500 |
| 2024-05-03 | 4.52 | $4.61 | 100211 |
| 2024-05-02 | 4.50 | $4.57 | 238000 |
| 2024-05-01 | 4.50 | $4.56 | 163834 |
| 2024-04-30 | 4.49 | $4.50 | 178621 |
| 2024-04-29 | 4.49 | $4.52 | 512632 |
| 2024-04-26 | 4.50 | $4.53 | 163259 |
| 2024-04-25 | 4.50 | $4.50 | 154200 |
| 2024-04-24 | 4.50 | $4.50 | 221000 |
| 2024-04-23 | 4.51 | $4.53 | 304215 |
| 2024-04-22 | 4.52 | $4.51 | 176400 |
| 2024-04-19 | 4.53 | $4.47 | 190112 |
| 2024-04-18 | 4.55 | $4.46 | 175900 |
| 2024-04-17 | 4.57 | $4.49 | 151900 |
| 2024-04-16 | 4.60 | $4.49 | 256905 |
| 2024-04-15 | 4.63 | $4.53 | 405500 |
| 2024-04-12 | 4.65 | $4.55 | 254322 |
| 2024-04-11 | 4.68 | $4.60 | 292300 |
| 2024-04-10 | 4.70 | $4.60 | 312500 |
| 2024-04-09 | 4.72 | $4.72 | 287941 |
| 2024-04-08 | 4.72 | $4.70 | 188900 |
| 2024-04-05 | 4.72 | $4.68 | 135341 |
| 2024-04-04 | 4.73 | $4.68 | 118113 |
| 2024-04-03 | 4.74 | $4.68 | 283300 |
| 2024-04-02 | 4.76 | $4.68 | 146800 |
| 2024-04-01 | 4.77 | $4.69 | 156448 |
| 2024-03-28 | 4.79 | $4.75 | 304205 |
| 2024-03-27 | 4.79 | $4.75 | 137200 |
| 2024-03-26 | 4.79 | $4.83 | 139800 |
| 2024-03-25 | 4.78 | $4.79 | 94841 |
| 2024-03-22 | 4.78 | $4.81 | 190948 |
| 2024-03-21 | 4.77 | $4.81 | 110100 |
| 2024-03-20 | 4.75 | $4.78 | 138600 |
| 2024-03-19 | 4.75 | $4.77 | 148257 |
| 2024-03-18 | 4.74 | $4.76 | 140439 |
| 2024-03-15 | 4.73 | $4.74 | 124100 |
| 2024-03-14 | 4.73 | $4.74 | 175700 |
| 2024-03-13 | 4.72 | $4.76 | 376700 |
| 2024-03-12 | 4.71 | $4.73 | 403100 |
| 2024-03-11 | 4.71 | $4.74 | 294606 |
| 2024-03-08 | 4.70 | $4.72 | 191503 |
| 2024-03-07 | 4.70 | $4.70 | 231600 |
| 2024-03-06 | 4.69 | $4.68 | 283933 |
| 2024-03-05 | 4.70 | $4.70 | 158402 |
| 2024-03-04 | 4.69 | $4.69 | 292022 |
| 2024-03-01 | 4.70 | $4.69 | 316430 |
| 2024-02-29 | 4.70 | $4.68 | 364300 |
| 2024-02-28 | 4.70 | $4.67 | 322000 |
| 2024-02-27 | 4.70 | $4.65 | 286800 |
| 2024-02-26 | 4.71 | $4.68 | 200448 |
| 2024-02-23 | 4.72 | $4.71 | 187100 |
| 2024-02-22 | 4.72 | $4.72 | 200432 |
| 2024-02-21 | 4.72 | $4.74 | 195300 |
| 2024-02-20 | 4.71 | $4.70 | 238452 |
| 2024-02-16 | 4.71 | $4.72 | 212700 |
| 2024-02-15 | 4.70 | $4.75 | 166600 |
| 2024-02-14 | 4.69 | $4.73 | 110544 |
| 2024-02-13 | 4.68 | $4.70 | 163200 |
| 2024-02-12 | 4.68 | $4.74 | 124020 |
| 2024-02-09 | 4.67 | $4.75 | 301500 |
| 2024-02-08 | 4.65 | $4.76 | 383100 |
| 2024-02-07 | 4.63 | $4.69 | 241600 |
| 2024-02-06 | 4.61 | $4.64 | 216812 |
| 2024-02-05 | 4.61 | $4.58 | 280103 |
| 2024-02-02 | 4.62 | $4.59 | 323000 |
| 2024-02-01 | 4.63 | $4.64 | 553829 |
| 2024-01-31 | 4.63 | $4.60 | 190919 |
| 2024-01-30 | 4.64 | $4.59 | 447520 |
| 2024-01-29 | 4.65 | $4.62 | 369225 |
| 2024-01-26 | 4.66 | $4.62 | 280906 |
| 2024-01-25 | 4.67 | $4.63 | 363300 |
| 2024-01-24 | 4.68 | $4.65 | 386500 |
| 2024-01-23 | 4.68 | $4.66 | 229910 |
| 2024-01-22 | 4.69 | $4.70 | 160700 |
| 2024-01-19 | 4.68 | $4.66 | 152140 |
| 2024-01-18 | 4.69 | $4.69 | 252900 |
| 2024-01-17 | 4.69 | $4.67 | 282100 |
| 2024-01-16 | 4.69 | $4.71 | 338100 |
| 2024-01-12 | 4.69 | $4.71 | 208642 |
| 2024-01-11 | 4.68 | $4.69 | 132600 |
| 2024-01-10 | 4.68 | $4.68 | 114047 |
| 2024-01-09 | 4.68 | $4.63 | 113200 |
| 2024-01-08 | 4.69 | $4.68 | 153501 |
| 2024-01-05 | 4.70 | $4.66 | 108826 |
| 2024-01-04 | 4.70 | $4.67 | 243043 |
| 2024-01-03 | 4.71 | $4.66 | 248500 |
| 2024-01-02 | 4.72 | $4.66 | 170609 |
| 2023-12-29 | 4.73 | $4.66 | 344938 |
| 2023-12-28 | 4.74 | $4.66 | 215231 |
| 2023-12-27 | 4.75 | $4.70 | 1.0M |
| 2023-12-26 | 4.76 | $4.75 | 307410 |
| 2023-12-22 | 4.76 | $4.70 | 236300 |
| 2023-12-21 | 4.76 | $4.72 | 298428 |
| 2023-12-20 | 4.77 | $4.70 | 691200 |
| 2023-12-19 | 4.77 | $4.73 | 131300 |
| 2023-12-18 | 4.78 | $4.73 | 182200 |
| 2023-12-15 | 4.78 | $4.73 | 61614 |
| 2023-12-14 | 4.78 | $4.77 | 198301 |
| 2023-12-13 | 4.77 | $4.75 | 264700 |
| 2023-12-12 | 4.77 | $4.72 | 290300 |
| 2023-12-11 | 4.77 | $4.74 | 127623 |
| 2023-12-08 | 4.77 | $4.76 | 124641 |
| 2023-12-07 | 4.76 | $4.72 | 206918 |
| 2023-12-06 | 4.76 | $4.72 | 276600 |
| 2023-12-05 | 4.76 | $4.74 | 205602 |
| 2023-12-04 | 4.75 | $4.76 | 223800 |
| 2023-12-01 | 4.74 | $4.79 | 139931 |
| 2023-11-30 | 4.71 | $4.67 | 195213 |
| 2023-11-29 | 4.71 | $4.70 | 258608 |
| 2023-11-28 | 4.71 | $4.67 | 74700 |
| 2023-11-27 | 4.70 | $4.68 | 150714 |
| 2023-11-24 | 4.70 | $4.72 | 39939 |
| 2023-11-22 | 4.68 | $4.65 | 113904 |
| 2023-11-21 | 4.67 | $4.75 | 173700 |
| 2023-11-20 | 4.65 | $4.74 | 118244 |
| 2023-11-17 | 4.62 | $4.75 | 169937 |
| 2023-11-16 | 4.58 | $4.74 | 110237 |
| 2023-11-15 | 4.54 | $4.64 | 140333 |
| 2023-11-14 | 4.51 | $4.58 | 92900 |
| 2023-11-13 | 4.49 | $4.51 | 109226 |
| 2023-11-10 | 4.48 | $4.53 | 106600 |
| 2023-11-09 | 4.46 | $4.53 | 100645 |
| 2023-11-08 | 4.45 | $4.60 | 177526 |
| 2023-11-07 | 4.41 | $4.60 | 120900 |
| 2023-11-06 | 4.37 | $4.51 | 126820 |
| 2023-11-03 | 4.34 | $4.53 | 305132 |
| 2023-11-02 | 4.30 | $4.46 | 250400 |
| 2023-11-01 | 4.28 | $4.37 | 236500 |
| 2023-10-31 | 4.26 | $4.33 | 516009 |
| 2023-10-30 | 4.26 | $4.27 | 138420 |
| 2023-10-27 | 4.26 | $4.29 | 245502 |
| 2023-10-26 | 4.26 | $4.25 | 150600 |
| 2023-10-25 | 4.27 | $4.26 | 141500 |
| 2023-10-24 | 4.29 | $4.32 | 145800 |
| 2023-10-23 | 4.29 | $4.26 | 120000 |
| 2023-10-20 | 4.30 | $4.26 | 298549 |
| 2023-10-19 | 4.32 | $4.32 | 115100 |
| 2023-10-18 | 4.33 | $4.37 | 91100 |
| 2023-10-17 | 4.32 | $4.39 | 172948 |
| 2023-10-16 | 4.32 | $4.35 | 90014 |
| 2023-10-13 | 4.32 | $4.38 | 263300 |
| 2023-10-12 | 4.32 | $4.39 | 154100 |
| 2023-10-11 | 4.31 | $4.45 | 233617 |
| 2023-10-10 | 4.30 | $4.41 | 121800 |
| 2023-10-09 | 4.28 | $4.39 | 316338 |
| 2023-10-06 | 4.28 | $4.31 | 169139 |
| 2023-10-05 | 4.28 | $4.26 | 133900 |
| 2023-10-04 | 4.30 | $4.25 | 223606 |
| 2023-10-03 | 4.33 | $4.22 | 505100 |
| 2023-10-02 | 4.37 | $4.28 | 680400 |
| 2023-09-29 | 4.40 | $4.26 | 615600 |
| 2023-09-28 | 4.44 | $4.25 | 535324 |
| 2023-09-27 | 4.49 | $4.34 | 226516 |
| 2023-09-26 | 4.53 | $4.41 | 334200 |
| 2023-09-25 | 4.56 | $4.47 | 225647 |
| 2023-09-22 | 4.59 | $4.53 | 218100 |
| 2023-09-21 | 4.61 | $4.54 | 306400 |
| 2023-09-20 | 4.63 | $4.67 | 177700 |
| 2023-09-19 | 4.62 | $4.69 | 104100 |
| 2023-09-18 | 4.61 | $4.71 | 191925 |
| 2023-09-15 | 4.59 | $4.66 | 232386 |
| 2023-09-14 | 4.58 | $4.63 | 329206 |
| 2023-09-13 | 4.58 | $4.58 | 91400 |
| 2023-09-12 | 4.58 | $4.55 | 132600 |
| 2023-09-11 | 4.60 | $4.58 | 158905 |
| 2023-09-08 | 4.61 | $4.54 | 67200 |
| 2023-09-07 | 4.63 | $4.56 | 175014 |
| 2023-09-06 | 4.65 | $4.57 | 110348 |
| 2023-09-05 | 4.67 | $4.62 | 67200 |
| 2023-09-01 | 4.68 | $4.67 | 47800 |
| 2023-08-31 | 4.69 | $4.70 | 103400 |
| 2023-08-30 | 4.69 | $4.73 | 53126 |
| 2023-08-29 | 4.68 | $4.73 | 158700 |
| 2023-08-28 | 4.67 | $4.70 | 43306 |
| 2023-08-25 | 4.67 | $4.70 | 59620 |
| 2023-08-24 | 4.67 | $4.68 | 136000 |
| 2023-08-23 | 4.68 | $4.69 | 98328 |
| 2023-08-22 | 4.68 | $4.64 | 128001 |
| 2023-08-21 | 4.69 | $4.65 | 121300 |
| 2023-08-18 | 4.71 | $4.63 | 148844 |
| 2023-08-17 | 4.73 | $4.65 | 59114 |
| 2023-08-16 | 4.75 | $4.65 | 78700 |
| 2023-08-15 | 4.77 | $4.72 | 95300 |
| 2023-08-14 | 4.78 | $4.75 | 66846 |
| 2023-08-11 | 4.79 | $4.79 | 90900 |
| 2023-08-10 | 4.79 | $4.81 | 93444 |
| 2023-08-09 | 4.79 | $4.79 | 185412 |
| 2023-08-08 | 4.79 | $4.78 | 352001 |
| 2023-08-07 | 4.79 | $4.75 | 184400 |
| 2023-08-04 | 4.80 | $4.74 | 162806 |
| 2023-08-03 | 4.81 | $4.68 | 202009 |
| 2023-08-02 | 4.84 | $4.76 | 280145 |
| 2023-08-01 | 4.86 | $4.80 | 182903 |
| 2023-07-31 | 4.87 | $4.90 | 273400 |
| 2023-07-28 | 4.86 | $4.86 | 175143 |
| 2023-07-27 | 4.85 | $4.78 | 208827 |
| 2023-07-26 | 4.86 | $4.84 | 188224 |
| 2023-07-25 | 4.87 | $4.84 | 182400 |
| 2023-07-24 | 4.87 | $4.90 | 368137 |
| 2023-07-21 | 4.86 | $4.84 | 78400 |
| 2023-07-20 | 4.86 | $4.84 | 136726 |
| 2023-07-19 | 4.86 | $4.86 | 160000 |
| 2023-07-18 | 4.85 | $4.90 | 207600 |
| 2023-07-17 | 4.83 | $4.95 | 247500 |
| 2023-07-14 | 4.81 | $4.88 | 574407 |
| 2023-07-13 | 4.79 | $4.90 | 664821 |
| 2023-07-12 | 4.76 | $4.83 | 171342 |
| 2023-07-11 | 4.75 | $4.79 | 163100 |
| 2023-07-10 | 4.74 | $4.70 | 125900 |
| 2023-07-07 | 4.75 | $4.69 | 134548 |
| 2023-07-06 | 4.76 | $4.68 | 122400 |
| 2023-07-05 | 4.78 | $4.77 | 241424 |
| 2023-07-03 | 4.78 | $4.73 | 65742 |
| 2023-06-30 | 4.79 | $4.69 | 192431 |
| 2023-06-29 | 4.81 | $4.70 | 163636 |
| 2023-06-28 | 4.83 | $4.80 | 104200 |
| 2023-06-27 | 4.84 | $4.78 | 138600 |
| 2023-06-26 | 4.84 | $4.83 | 141900 |
| 2023-06-23 | 4.84 | $4.84 | 156627 |
| 2023-06-22 | 4.84 | $4.80 | 102442 |
| 2023-06-21 | 4.84 | $4.84 | 100217 |
| 2023-06-20 | 4.83 | $4.84 | 141700 |
| 2023-06-16 | 4.82 | $4.85 | 133500 |
| 2023-06-15 | 4.81 | $4.86 | 175400 |
| 2023-06-14 | 4.80 | $4.87 | 170836 |
| 2023-06-13 | 4.78 | $4.83 | 176328 |
| 2023-06-12 | 4.76 | $4.87 | 169700 |
| 2023-06-09 | 4.73 | $4.83 | 113205 |
| 2023-06-08 | 4.71 | $4.79 | 122716 |
| 2023-06-07 | 4.69 | $4.79 | 158000 |
| 2023-06-06 | 4.67 | $4.70 | 157907 |
| 2023-06-05 | 4.67 | $4.69 | 70505 |
| 2023-06-02 | 4.66 | $4.65 | 160110 |
| 2023-06-01 | 4.67 | $4.66 | 162127 |
| 2023-05-31 | 4.67 | $4.66 | 185200 |
| 2023-05-30 | 4.68 | $4.63 | 121300 |
| 2023-05-26 | 4.69 | $4.65 | 118400 |
| 2023-05-25 | 4.69 | $4.61 | 216300 |
| 2023-05-24 | 4.71 | $4.60 | 175144 |
| 2023-05-23 | 4.73 | $4.70 | 317523 |
| 2023-05-22 | 4.74 | $4.64 | 98711 |
| 2023-05-19 | 4.75 | $4.68 | 95700 |
| 2023-05-18 | 4.77 | $4.73 | 94300 |
| 2023-05-17 | 4.77 | $4.78 | 184000 |
| 2023-05-16 | 4.76 | $4.76 | 295600 |
| 2023-05-15 | 4.76 | $4.75 | 424800 |
| 2023-05-12 | 4.75 | $4.69 | 107132 |
| 2023-05-11 | 4.76 | $4.70 | 375300 |
| 2023-05-10 | 4.77 | $4.79 | 238002 |
| 2023-05-09 | 4.76 | $4.75 | 437000 |
| 2023-05-08 | 4.75 | $4.78 | 264800 |
| 2023-05-05 | 4.74 | $4.77 | 225226 |
| 2023-05-04 | 4.73 | $4.72 | 203701 |
| 2023-05-03 | 4.72 | $4.71 | 191800 |
| 2023-05-02 | 4.72 | $4.74 | 225100 |
| 2023-05-01 | 4.71 | $4.73 | 238000 |
| 2023-04-28 | 4.70 | $4.61 | 182043 |
| 2023-04-27 | 4.71 | $4.70 | 170311 |
| 2023-04-26 | 4.71 | $4.70 | 159935 |
| 2023-04-25 | 4.71 | $4.71 | 123012 |
| 2023-04-24 | 4.70 | $4.72 | 130200 |
| 2023-04-21 | 4.69 | $4.70 | 103406 |
| 2023-04-20 | 4.68 | $4.69 | 65700 |
| 2023-04-19 | 4.67 | $4.67 | 218405 |
| 2023-04-18 | 4.66 | $4.69 | 301600 |
| 2023-04-17 | 4.65 | $4.72 | 156400 |
| 2023-04-14 | 4.63 | $4.71 | 455615 |
| 2023-04-13 | 4.61 | $4.72 | 178900 |
| 2023-04-12 | 4.58 | $4.66 | 185600 |
| 2023-04-11 | 4.57 | $4.61 | 386815 |
| 2023-04-10 | 4.55 | $4.60 | 308200 |
| 2023-04-06 | 4.54 | $4.54 | 181400 |
| 2023-04-05 | 4.54 | $4.55 | 185220 |
| 2023-04-04 | 4.54 | $4.58 | 185128 |
| 2023-04-03 | 4.53 | $4.57 | 339629 |
| 2023-03-31 | 4.52 | $4.52 | 533817 |
| 2023-03-30 | 4.52 | $4.53 | 132737 |
| 2023-03-29 | 4.52 | $4.60 | 74600 |
| 2023-03-28 | 4.51 | $4.55 | 128109 |
| 2023-03-27 | 4.50 | $4.54 | 179800 |
| 2023-03-24 | 4.49 | $4.50 | 178029 |
| 2023-03-23 | 4.49 | $4.52 | 187300 |
| 2023-03-22 | 4.49 | $4.51 | 149917 |
| 2023-03-21 | 4.48 | $4.48 | 326530 |
| 2023-03-20 | 4.49 | $4.45 | 108300 |
| 2023-03-17 | 4.50 | $4.47 | 54338 |
| 2023-03-16 | 4.51 | $4.47 | 192400 |
| 2023-03-15 | 4.52 | $4.47 | 143138 |
| 2023-03-14 | 4.53 | $4.50 | 80400 |
| 2023-03-13 | 4.53 | $4.46 | 202239 |
| 2023-03-10 | 4.55 | $4.53 | 270500 |
| 2023-03-09 | 4.55 | $4.58 | 193800 |
| 2023-03-08 | 4.55 | $4.57 | 159311 |
| 2023-03-07 | 4.54 | $4.58 | 226003 |
| 2023-03-06 | 4.53 | $4.59 | 406440 |
| 2023-03-03 | 4.52 | $4.55 | 175931 |
| 2023-03-02 | 4.52 | $4.54 | 90400 |
| 2023-03-01 | 4.52 | $4.54 | 117627 |
| 2023-02-28 | 4.51 | $4.50 | 83114 |
| 2023-02-27 | 4.52 | $4.52 | 137305 |
| 2023-02-24 | 4.52 | $4.44 | 141144 |
| 2023-02-23 | 4.54 | $4.46 | 125000 |
| 2023-02-22 | 4.56 | $4.47 | 115500 |
| 2023-02-21 | 4.58 | $4.45 | 152704 |
| 2023-02-17 | 4.60 | $4.56 | 88813 |
| 2023-02-16 | 4.61 | $4.52 | 105217 |
| 2023-02-15 | 4.62 | $4.55 | 135345 |
| 2023-02-14 | 4.64 | $4.56 | 100206 |
| 2023-02-13 | 4.65 | $4.56 | 125100 |
| 2023-02-10 | 4.66 | $4.58 | 45615 |
| 2023-02-09 | 4.67 | $4.59 | 84120 |
| 2023-02-08 | 4.68 | $4.58 | 128620 |
| 2023-02-07 | 4.69 | $4.59 | 222838 |
| 2023-02-06 | 4.71 | $4.59 | 56515 |
| 2023-02-03 | 4.72 | $4.69 | 63100 |
| 2023-02-02 | 4.71 | $4.74 | 226600 |
| 2023-02-01 | 4.70 | $4.69 | 159600 |
| 2023-01-31 | 4.69 | $4.66 | 105223 |
| 2023-01-30 | 4.68 | $4.65 | 103800 |
| 2023-01-27 | 4.68 | $4.68 | 171500 |
| 2023-01-26 | 4.66 | $4.68 | 93800 |
| 2023-01-25 | 4.65 | $4.66 | 130413 |
| 2023-01-24 | 4.63 | $4.68 | 209306 |
| 2023-01-23 | 4.61 | $4.66 | 203905 |
| 2023-01-20 | 4.59 | $4.64 | 75104 |
| 2023-01-19 | 4.57 | $4.61 | 241400 |
| 2023-01-18 | 4.55 | $4.62 | 184700 |
| 2023-01-17 | 4.52 | $4.61 | 223204 |
| 2023-01-13 | 4.49 | $4.62 | 417500 |
| 2023-01-12 | 4.46 | $4.60 | 131346 |
| 2023-01-11 | 4.42 | $4.54 | 188643 |
| 2023-01-10 | 4.39 | $4.45 | 157600 |
| 2023-01-09 | 4.38 | $4.42 | 137200 |
| 2023-01-06 | 4.36 | $4.38 | 282600 |
| 2023-01-05 | 4.36 | $4.31 | 137634 |
| 2023-01-04 | 4.36 | $4.35 | 73834 |
| 2023-01-03 | 4.36 | $4.36 | 107700 |
| 2022-12-30 | 4.36 | $4.40 | 174020 |
| 2022-12-29 | 4.35 | $4.32 | 199529 |
| 2022-12-28 | 4.36 | $4.32 | 344124 |
| 2022-12-27 | 4.36 | $4.30 | 112400 |
| 2022-12-23 | 4.37 | $4.36 | 171100 |
| 2022-12-22 | 4.37 | $4.32 | 136000 |
| 2022-12-21 | 4.37 | $4.33 | 124536 |
| 2022-12-20 | 4.38 | $4.30 | 253000 |
| 2022-12-19 | 4.39 | $4.31 | 170400 |
| 2022-12-16 | 4.40 | $4.30 | 202300 |
| 2022-12-15 | 4.41 | $4.32 | 258622 |
| 2022-12-14 | 4.42 | $4.42 | 261734 |
| 2022-12-13 | 4.42 | $4.40 | 126848 |
| 2022-12-12 | 4.41 | $4.34 | 165300 |
| 2022-12-09 | 4.42 | $4.36 | 152000 |
| 2022-12-08 | 4.42 | $4.47 | 208000 |
| 2022-12-07 | 4.40 | $4.41 | 102400 |
| 2022-12-06 | 4.39 | $4.37 | 117400 |
| 2022-12-05 | 4.38 | $4.37 | 155300 |
| 2022-12-02 | 4.37 | $4.43 | 189600 |
| 2022-12-01 | 4.35 | $4.47 | 212041 |
| 2022-11-30 | 4.31 | $4.45 | 524700 |
| 2022-11-29 | 4.28 | $4.34 | 215300 |
| 2022-11-28 | 4.25 | $4.28 | 248700 |
| 2022-11-25 | 4.24 | $4.29 | 132600 |
| 2022-11-23 | 4.23 | $4.28 | 243608 |
| 2022-11-22 | 4.21 | $4.23 | 219000 |
| 2022-11-21 | 4.20 | $4.17 | 176206 |
| 2022-11-18 | 4.21 | $4.19 | 412849 |
| 2022-11-17 | 4.21 | $4.21 | 170600 |
| 2022-11-16 | 4.20 | $4.26 | 213736 |
| 2022-11-15 | 4.18 | $4.31 | 260100 |
| 2022-11-14 | 4.15 | $4.24 | 132900 |
| 2022-11-11 | 4.13 | $4.25 | 178100 |
| 2022-11-10 | 4.10 | $4.28 | 169400 |
| 2022-11-09 | 4.07 | $4.12 | 128400 |
| 2022-11-08 | 4.06 | $4.20 | 140200 |
| 2022-11-07 | 4.03 | $4.16 | 120745 |
| 2022-11-04 | 4.01 | $4.12 | 256530 |
| 2022-11-03 | 3.99 | $4.01 | 268205 |
| 2022-11-02 | 3.99 | $4.04 | 188829 |
| 2022-11-01 | 3.98 | $4.07 | 115829 |
| 2022-10-31 | 3.97 | $4.04 | 41839 |
| 2022-10-28 | 3.97 | $4.04 | 221200 |
| 2022-10-27 | 3.96 | $4.01 | 465200 |
| 2022-10-26 | 3.96 | $4.01 | 256200 |
| 2022-10-25 | 3.96 | $4.11 | 104800 |
| 2022-10-24 | 3.94 | $4.01 | 238500 |
| 2022-10-21 | 3.94 | $4.00 | 118921 |
| 2022-10-20 | 3.94 | $3.95 | 251800 |
| 2022-10-19 | 3.95 | $3.94 | 252026 |
| 2022-10-18 | 3.97 | $4.00 | 356900 |
| 2022-10-17 | 3.97 | $3.96 | 191400 |
| 2022-10-14 | 3.99 | $3.96 | 261242 |
| 2022-10-13 | 4.01 | $3.98 | 181900 |
| 2022-10-12 | 4.03 | $4.00 | 222029 |
| 2022-10-11 | 4.05 | $4.01 | 469300 |
| 2022-10-10 | 4.07 | $4.04 | 99045 |
| 2022-10-07 | 4.09 | $4.06 | 85044 |
| 2022-10-06 | 4.11 | $4.12 | 67700 |
| 2022-10-05 | 4.12 | $4.15 | 71040 |
| 2022-10-04 | 4.13 | $4.22 | 145000 |
| 2022-10-03 | 4.12 | $4.14 | 129500 |
| 2022-09-30 | 4.13 | $4.02 | 147000 |
| 2022-09-29 | 4.17 | $4.00 | 112526 |
| 2022-09-28 | 4.21 | $4.15 | 90540 |
| 2022-09-27 | 4.24 | $4.05 | 136325 |
| 2022-09-26 | 4.29 | $4.09 | 109400 |
| 2022-09-23 | 4.34 | $4.25 | 104200 |
| 2022-09-22 | 4.36 | $4.33 | 94500 |
| 2022-09-21 | 4.37 | $4.34 | 126500 |
| 2022-09-20 | 4.38 | $4.33 | 104521 |
| 2022-09-19 | 4.40 | $4.40 | 135739 |
| 2022-09-16 | 4.40 | $4.37 | 196838 |
| 2022-09-15 | 4.41 | $4.36 | 68600 |
| 2022-09-14 | 4.42 | $4.38 | 118524 |
| 2022-09-13 | 4.43 | $4.37 | 59329 |
| 2022-09-12 | 4.45 | $4.48 | 98415 |
| 2022-09-09 | 4.44 | $4.41 | 111347 |
| 2022-09-08 | 4.45 | $4.40 | 59700 |
| 2022-09-07 | 4.46 | $4.40 | 70100 |
| 2022-09-06 | 4.47 | $4.39 | 93442 |
| 2022-09-02 | 4.49 | $4.41 | 57839 |
| 2022-09-01 | 4.51 | $4.45 | 77900 |
| 2022-08-31 | 4.52 | $4.49 | 132600 |
| 2022-08-30 | 4.52 | $4.47 | 97000 |
| 2022-08-29 | 4.53 | $4.50 | 98731 |
| 2022-08-26 | 4.53 | $4.50 | 88517 |
| 2022-08-25 | 4.54 | $4.53 | 49100 |
| 2022-08-24 | 4.53 | $4.53 | 181319 |
| 2022-08-23 | 4.53 | $4.53 | 191800 |
| 2022-08-22 | 4.53 | $4.46 | 126509 |
| 2022-08-19 | 4.53 | $4.43 | 85436 |
| 2022-08-18 | 4.55 | $4.54 | 141831 |
| 2022-08-17 | 4.55 | $4.52 | 209300 |
| 2022-08-16 | 4.55 | $4.58 | 136415 |
| 2022-08-15 | 4.53 | $4.60 | 88700 |
| 2022-08-12 | 4.51 | $4.65 | 100930 |
| 2022-08-11 | 4.48 | $4.59 | 312646 |
| 2022-08-10 | 4.45 | $4.59 | 354100 |
| 2022-08-09 | 4.42 | $4.48 | 179203 |
| 2022-08-08 | 4.41 | $4.49 | 99900 |
| 2022-08-05 | 4.39 | $4.45 | 64746 |
| 2022-08-04 | 4.38 | $4.47 | 124703 |
| 2022-08-03 | 4.36 | $4.49 | 135031 |
| 2022-08-02 | 4.33 | $4.42 | 203441 |
| 2022-08-01 | 4.32 | $4.44 | 50200 |
| 2022-07-29 | 4.30 | $4.42 | 285400 |
| 2022-07-28 | 4.28 | $4.39 | 186100 |
| 2022-07-27 | 4.26 | $4.32 | 201633 |
| 2022-07-26 | 4.26 | $4.29 | 157149 |
| 2022-07-25 | 4.26 | $4.27 | 300000 |
| 2022-07-22 | 4.27 | $4.32 | 135119 |
| 2022-07-21 | 4.27 | $4.30 | 100000 |
| 2022-07-20 | 4.27 | $4.33 | 96131 |
| 2022-07-19 | 4.27 | $4.32 | 172600 |
| 2022-07-18 | 4.27 | $4.24 | 101300 |
| 2022-07-15 | 4.28 | $4.25 | 220041 |
| 2022-07-14 | 4.30 | $4.22 | 165832 |
| 2022-07-13 | 4.33 | $4.24 | 126200 |
| 2022-07-12 | 4.36 | $4.26 | 215119 |
| 2022-07-11 | 4.39 | $4.32 | 115428 |
| 2022-07-08 | 4.41 | $4.39 | 96400 |
| 2022-07-07 | 4.42 | $4.35 | 60200 |
| 2022-07-06 | 4.44 | $4.38 | 71220 |
| 2022-07-05 | 4.46 | $4.42 | 117749 |
| 2022-07-01 | 4.48 | $4.47 | 122282 |
| 2022-06-30 | 4.48 | $4.49 | 155900 |
| 2022-06-29 | 4.49 | $4.43 | 274700 |
| 2022-06-28 | 4.50 | $4.47 | 98726 |
| 2022-06-27 | 4.52 | $4.54 | 128444 |
| 2022-06-24 | 4.52 | $4.57 | 95100 |
| 2022-06-23 | 4.51 | $4.52 | 168800 |
| 2022-06-22 | 4.51 | $4.50 | 242700 |
| 2022-06-21 | 4.52 | $4.45 | 158938 |
| 2022-06-17 | 4.54 | $4.43 | 222538 |
| 2022-06-16 | 4.57 | $4.45 | 201800 |
| 2022-06-15 | 4.59 | $4.53 | 266511 |
| 2022-06-14 | 4.61 | $4.52 | 212419 |
| 2022-06-13 | 4.63 | $4.49 | 175100 |
| 2022-06-10 | 4.66 | $4.62 | 190467 |
| 2022-06-09 | 4.66 | $4.66 | 465200 |
| 2022-06-08 | 4.66 | $4.68 | 99245 |
| 2022-06-07 | 4.66 | $4.70 | 112200 |
| 2022-06-06 | 4.65 | $4.68 | 145300 |
| 2022-06-03 | 4.64 | $4.72 | 268800 |
| 2022-06-02 | 4.62 | $4.74 | 246925 |
| 2022-06-01 | 4.59 | $4.63 | 91300 |
| 2022-05-31 | 4.59 | $4.67 | 141519 |
| 2022-05-27 | 4.57 | $4.69 | 371100 |
| 2022-05-26 | 4.55 | $4.67 | 206734 |
| 2022-05-25 | 4.53 | $4.64 | 149634 |
| 2022-05-24 | 4.51 | $4.62 | 924500 |
| 2022-05-23 | 4.50 | $4.64 | 336800 |
| 2022-05-20 | 4.47 | $4.57 | 244500 |
| 2022-05-19 | 4.46 | $4.57 | 223700 |
| 2022-05-18 | 4.45 | $4.53 | 317000 |
| 2022-05-17 | 4.45 | $4.53 | 156900 |
| 2022-05-16 | 4.44 | $4.48 | 152837 |
| 2022-05-13 | 4.45 | $4.43 | 82800 |
| 2022-05-12 | 4.46 | $4.42 | 244827 |
| 2022-05-11 | 4.49 | $4.46 | 133829 |
| 2022-05-10 | 4.50 | $4.45 | 323348 |
| 2022-05-09 | 4.53 | $4.46 | 487829 |
| 2022-05-06 | 4.56 | $4.52 | 155027 |
| 2022-05-05 | 4.58 | $4.54 | 211100 |
| 2022-05-04 | 4.60 | $4.68 | 840626 |
| 2022-05-03 | 4.59 | $4.60 | 212205 |
| 2022-05-02 | 4.60 | $4.55 | 164500 |
| 2022-04-29 | 4.62 | $4.59 | 232017 |
| 2022-04-28 | 4.64 | $4.60 | 174200 |
| 2022-04-27 | 4.66 | $4.61 | 117100 |
| 2022-04-26 | 4.68 | $4.62 | 70231 |
| 2022-04-25 | 4.70 | $4.68 | 72900 |
| 2022-04-22 | 4.71 | $4.70 | 117436 |
| 2022-04-21 | 4.73 | $4.74 | 112717 |
| 2022-04-20 | 4.73 | $4.79 | 256001 |
| 2022-04-19 | 4.73 | $4.73 | 390309 |
| 2022-04-18 | 4.74 | $4.78 | 94201 |
| 2022-04-14 | 4.74 | $4.73 | 190300 |
| 2022-04-13 | 4.75 | $4.78 | 214800 |
| 2022-04-12 | 4.76 | $4.73 | 167300 |
| 2022-04-11 | 4.77 | $4.72 | 453800 |
| 2022-04-08 | 4.80 | $4.78 | 239400 |
| 2022-04-07 | 4.81 | $4.79 | 150600 |
| 2022-04-06 | 4.82 | $4.78 | 362747 |
| 2022-04-05 | 4.84 | $4.83 | 466807 |
| 2022-04-04 | 4.85 | $4.94 | 180700 |
| 2022-04-01 | 4.84 | $4.98 | 197900 |
| 2022-03-31 | 4.82 | $4.99 | 427846 |
| 2022-03-30 | 4.80 | $4.93 | 237449 |
| 2022-03-29 | 4.79 | $4.99 | 312248 |
| 2022-03-28 | 4.76 | $4.86 | 329641 |
| 2022-03-25 | 4.75 | $4.85 | 277300 |
| 2022-03-24 | 4.75 | $4.86 | 194133 |
| 2022-03-23 | 4.75 | $4.86 | 335249 |
| 2022-03-22 | 4.74 | $4.88 | 501625 |
| 2022-03-21 | 4.74 | $4.83 | 602200 |
| 2022-03-18 | 4.74 | $4.83 | 800906 |
| 2022-03-17 | 4.74 | $4.85 | 380535 |
| 2022-03-16 | 4.75 | $4.79 | 366029 |
| 2022-03-15 | 4.76 | $4.71 | 361500 |
| 2022-03-14 | 4.80 | $4.65 | 371111 |
| 2022-03-11 | 4.86 | $4.72 | 292141 |
| 2022-03-10 | 4.91 | $4.73 | 1.1M |
| 2022-03-09 | 4.97 | $4.88 | 208312 |
| 2022-03-08 | 5.01 | $4.82 | 414900 |
| 2022-03-07 | 5.07 | $4.77 | 287100 |
| 2022-03-04 | 5.16 | $4.93 | 549318 |
| 2022-03-03 | 5.22 | $5.02 | 305717 |
| 2022-03-02 | 5.27 | $5.10 | 432120 |
| 2022-03-01 | 5.32 | $5.12 | 250235 |
| 2022-02-28 | 5.37 | $5.13 | 428200 |
| 2022-02-25 | 5.42 | $5.35 | 293232 |
| 2022-02-24 | 5.44 | $5.30 | 545900 |
| 2022-02-23 | 5.47 | $5.44 | 192820 |
| 2022-02-22 | 5.48 | $5.45 | 146500 |
| 2022-02-18 | 5.49 | $5.50 | 134927 |
| 2022-02-17 | 5.48 | $5.51 | 221344 |
| 2022-02-16 | 5.48 | $5.53 | 236800 |
| 2022-02-15 | 5.47 | $5.50 | 142218 |
| 2022-02-14 | 5.46 | $5.43 | 220144 |
| 2022-02-11 | 5.47 | $5.48 | 304949 |
| 2022-02-10 | 5.47 | $5.50 | 274821 |
| 2022-02-09 | 5.47 | $5.54 | 159900 |
| 2022-02-08 | 5.45 | $5.46 | 113525 |
| 2022-02-07 | 5.45 | $5.46 | 140526 |
| 2022-02-04 | 5.45 | $5.45 | 200933 |
| 2022-02-03 | 5.45 | $5.48 | 185800 |
| 2022-02-02 | 5.45 | $5.52 | 159300 |
| 2022-02-01 | 5.44 | $5.47 | 161900 |
| 2022-01-31 | 5.44 | $5.47 | 89300 |
| 2022-01-28 | 5.43 | $5.42 | 182302 |
| 2022-01-27 | 5.44 | $5.40 | 129700 |
| 2022-01-26 | 5.45 | $5.38 | 118046 |
| 2022-01-25 | 5.47 | $5.41 | 332700 |
| 2022-01-24 | 5.48 | $5.43 | 176200 |
| 2022-01-21 | 5.50 | $5.46 | 254101 |
| 2022-01-20 | 5.50 | $5.54 | 131148 |
| 2022-01-19 | 5.50 | $5.50 | 153100 |
| 2022-01-18 | 5.50 | $5.53 | 230420 |
| 2022-01-14 | 5.49 | $5.60 | 345600 |
| 2022-01-13 | 5.47 | $5.58 | 205000 |
| 2022-01-12 | 5.46 | $5.57 | 313700 |
| 2022-01-11 | 5.44 | $5.53 | 405144 |
| 2022-01-10 | 5.42 | $5.48 | 112263 |
| 2022-01-07 | 5.41 | $5.46 | 102307 |
| 2022-01-06 | 5.41 | $5.44 | 293800 |
| 2022-01-05 | 5.41 | $5.45 | 215945 |
| 2022-01-04 | 5.41 | $5.48 | 375832 |
| 2022-01-03 | 5.41 | $5.46 | 109738 |
| 2021-12-31 | 5.41 | $5.48 | 213044 |
| 2021-12-30 | 5.40 | $5.47 | 188000 |
| 2021-12-29 | 5.40 | $5.46 | 295100 |
| 2021-12-28 | 5.40 | $5.45 | 222100 |
| 2021-12-27 | 5.40 | $5.46 | 420200 |
| 2021-12-23 | 5.40 | $5.47 | 214700 |
| 2021-12-22 | 5.39 | $5.43 | 214526 |
| 2021-12-21 | 5.40 | $5.38 | 437100 |
| 2021-12-20 | 5.42 | $5.36 | 271726 |
| 2021-12-17 | 5.45 | $5.39 | 258735 |
| 2021-12-16 | 5.47 | $5.38 | 692200 |
| 2021-12-15 | 5.50 | $5.45 | 578000 |
| 2021-12-14 | 5.53 | $5.50 | 218205 |
| 2021-12-13 | 5.54 | $5.54 | 179900 |
| 2021-12-10 | 5.56 | $5.56 | 305741 |
| 2021-12-09 | 5.57 | $5.58 | 168300 |
| 2021-12-08 | 5.57 | $5.58 | 230400 |
| 2021-12-07 | 5.58 | $5.55 | 284310 |
| 2021-12-06 | 5.60 | $5.55 | 173239 |
| 2021-12-03 | 5.62 | $5.54 | 309720 |
| 2021-12-02 | 5.65 | $5.58 | 244200 |
| 2021-12-01 | 5.67 | $5.58 | 482945 |
| 2021-11-30 | 5.70 | $5.57 | 247100 |
| 2021-11-29 | 5.74 | $5.70 | 93800 |
| 2021-11-26 | 5.75 | $5.66 | 42709 |
| 2021-11-24 | 5.78 | $5.71 | 107402 |
| 2021-11-23 | 5.80 | $5.73 | 135500 |
| 2021-11-22 | 5.81 | $5.76 | 168700 |
| 2021-11-19 | 5.83 | $5.84 | 54700 |
| 2021-11-18 | 5.83 | $5.86 | 127249 |
| 2021-11-17 | 5.83 | $5.85 | 84500 |
| 2021-11-16 | 5.82 | $5.87 | 151800 |
| 2021-11-15 | 5.82 | $5.87 | 99300 |
| 2021-11-12 | 5.81 | $5.89 | 331003 |
| 2021-11-11 | 5.80 | $5.88 | 652421 |
| 2021-11-10 | 5.78 | $5.85 | 283100 |
| 2021-11-09 | 5.78 | $5.84 | 178311 |
| 2021-11-08 | 5.77 | $5.80 | 164118 |
| 2021-11-05 | 5.77 | $5.80 | 802035 |
| 2021-11-04 | 5.77 | $5.76 | 395600 |
| 2021-11-03 | 5.79 | $5.73 | 191300 |
| 2021-11-02 | 5.81 | $5.75 | 100100 |
| 2021-11-01 | 5.82 | $5.80 | 238027 |
| 2021-10-29 | 5.84 | $5.77 | 231100 |
| 2021-10-28 | 5.86 | $5.84 | 178100 |
| 2021-10-27 | 5.87 | $5.87 | 123200 |
| 2021-10-26 | 5.87 | $5.92 | 70200 |
| 2021-10-25 | 5.87 | $5.89 | 115300 |
| 2021-10-22 | 5.87 | $5.90 | 93913 |
| 2021-10-21 | 5.87 | $5.90 | 153331 |
| 2021-10-20 | 5.87 | $5.95 | 76940 |
| 2021-10-19 | 5.86 | $5.94 | 197000 |
| 2021-10-18 | 5.85 | $5.94 | 175600 |
| 2021-10-15 | 5.84 | $5.96 | 229900 |
| 2021-10-14 | 5.83 | $5.90 | 200742 |
| 2021-10-13 | 5.82 | $5.85 | 103045 |
| 2021-10-12 | 5.83 | $5.81 | 109021 |
| 2021-10-11 | 5.85 | $5.81 | 112226 |
| 2021-10-08 | 5.87 | $5.84 | 78300 |
| 2021-10-07 | 5.88 | $5.88 | 99506 |
| 2021-10-06 | 5.90 | $5.85 | 93300 |
| 2021-10-05 | 5.92 | $5.91 | 148326 |
| 2021-10-04 | 5.93 | $5.85 | 86500 |
| 2021-10-01 | 5.96 | $5.86 | 106222 |
| 2021-09-30 | 5.99 | $5.85 | 256100 |
| 2021-09-29 | 6.03 | $5.85 | 415745 |
| 2021-09-28 | 6.07 | $5.94 | 317903 |
| 2021-09-27 | 6.10 | $6.02 | 87900 |
| 2021-09-24 | 6.13 | $6.00 | 162329 |
| 2021-09-23 | 6.15 | $6.07 | 161826 |
| 2021-09-22 | 6.17 | $6.10 | 87600 |
| 2021-09-21 | 6.19 | $6.06 | 101036 |
| 2021-09-20 | 6.22 | $6.02 | 216800 |
| 2021-09-17 | 6.26 | $6.13 | 312800 |
| 2021-09-16 | 6.28 | $6.25 | 89800 |
| 2021-09-15 | 6.28 | $6.29 | 47500 |
| 2021-09-14 | 6.27 | $6.25 | 57313 |
| 2021-09-13 | 6.27 | $6.30 | 60608 |
| 2021-09-10 | 6.26 | $6.28 | 65944 |
| 2021-09-09 | 6.25 | $6.31 | 154400 |
| 2021-09-08 | 6.23 | $6.28 | 157840 |
| 2021-09-07 | 6.21 | $6.29 | 91900 |
| 2021-09-03 | 6.19 | $6.24 | 90400 |
| 2021-09-02 | 6.18 | $6.28 | 264100 |
| 2021-09-01 | 6.16 | $6.29 | 182131 |
| 2021-08-31 | 6.13 | $6.15 | 179515 |
| 2021-08-30 | 6.12 | $6.16 | 114338 |
| 2021-08-27 | 6.12 | $6.13 | 159234 |
| 2021-08-26 | 6.11 | $6.09 | 96618 |
| 2021-08-25 | 6.12 | $6.12 | 158100 |
| 2021-08-24 | 6.12 | $6.13 | 73917 |
| 2021-08-23 | 6.12 | $6.05 | 70038 |
| 2021-08-20 | 6.13 | $6.06 | 83700 |
| 2021-08-19 | 6.15 | $6.14 | 118926 |
| 2021-08-18 | 6.15 | $6.15 | 119006 |
| 2021-08-17 | 6.15 | $6.14 | 115839 |
| 2021-08-16 | 6.15 | $6.11 | 120825 |
| 2021-08-13 | 6.16 | $6.17 | 91000 |
| 2021-08-12 | 6.15 | $6.10 | 197200 |
| 2021-08-11 | 6.16 | $6.12 | 105335 |
| 2021-08-10 | 6.17 | $6.14 | 93800 |
| 2021-08-09 | 6.17 | $6.15 | 77800 |
| 2021-08-06 | 6.17 | $6.22 | 93300 |
| 2021-08-05 | 6.16 | $6.18 | 123800 |
| 2021-08-04 | 6.15 | $6.20 | 126748 |
| 2021-08-03 | 6.14 | $6.22 | 49111 |
| 2021-08-02 | 6.12 | $6.20 | 105424 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.87
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
4.96
Maximum
6.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 5.87 | $5.87 | 289716 |
| 2026-07-27 | 5.87 | $5.86 | 316121 |
| 2026-07-24 | 5.87 | $5.77 | 298400 |
| 2026-07-23 | 5.89 | $5.83 | 277228 |
| 2026-07-22 | 5.90 | $5.91 | 371615 |
| 2026-07-21 | 5.89 | $5.87 | 471946 |
| 2026-07-20 | 5.89 | $5.84 | 511515 |
| 2026-07-17 | 5.89 | $5.84 | 2.3M |
| 2026-07-16 | 5.90 | $5.87 | 531133 |
| 2026-07-15 | 5.89 | $5.99 | 878600 |
| 2026-07-14 | 5.85 | $5.86 | 626000 |
| 2026-07-13 | 5.83 | $5.78 | 610333 |
| 2026-07-10 | 5.84 | $5.76 | 336700 |
| 2026-07-09 | 5.85 | $5.79 | 308626 |
| 2026-07-08 | 5.86 | $5.74 | 396300 |
| 2026-07-07 | 5.88 | $5.77 | 543719 |
| 2026-07-06 | 5.89 | $5.81 | 320800 |
| 2026-07-02 | 5.90 | $5.82 | 428400 |
| 2026-07-01 | 5.90 | $5.78 | 650904 |
| 2026-06-30 | 5.91 | $5.88 | 897802 |
| 2026-06-29 | 5.89 | $6.02 | 1.1M |
| 2026-06-26 | 5.81 | $5.91 | 383454 |
| 2026-06-25 | 5.76 | $5.81 | 584700 |
| 2026-06-24 | 5.72 | $5.74 | 259106 |
| 2026-06-23 | 5.69 | $5.69 | 240300 |
| 2026-06-22 | 5.68 | $5.72 | 488205 |
| 2026-06-18 | 5.65 | $5.67 | 290413 |
| 2026-06-17 | 5.62 | $5.64 | 409500 |
| 2026-06-16 | 5.60 | $5.72 | 332800 |
| 2026-06-15 | 5.56 | $5.70 | 366600 |
| 2026-06-12 | 5.50 | $5.59 | 382600 |
| 2026-06-11 | 5.47 | $5.59 | 271345 |
| 2026-06-10 | 5.43 | $5.44 | 282247 |
| 2026-06-09 | 5.43 | $5.43 | 259647 |
| 2026-06-08 | 5.44 | $5.46 | 480400 |
| 2026-06-05 | 5.44 | $5.41 | 457369 |
| 2026-06-04 | 5.45 | $5.45 | 244700 |
| 2026-06-03 | 5.46 | $5.45 | 490328 |
| 2026-06-02 | 5.46 | $5.46 | 425201 |
| 2026-06-01 | 5.47 | $5.46 | 290000 |
| 2026-05-29 | 5.47 | $5.51 | 262500 |
| 2026-05-28 | 5.46 | $5.50 | 336500 |
| 2026-05-27 | 5.46 | $5.50 | 424440 |
| 2026-05-26 | 5.45 | $5.51 | 150019 |
| 2026-05-22 | 5.44 | $5.49 | 152600 |
| 2026-05-21 | 5.43 | $5.43 | 271614 |
| 2026-05-20 | 5.44 | $5.44 | 392000 |
| 2026-05-19 | 5.45 | $5.35 | 384801 |
| 2026-05-18 | 5.49 | $5.36 | 189107 |
| 2026-05-15 | 5.53 | $5.41 | 270000 |
| 2026-05-14 | 5.57 | $5.57 | 321600 |
| 2026-05-13 | 5.57 | $5.60 | 393900 |
| 2026-05-12 | 5.56 | $5.51 | 338049 |
| 2026-05-11 | 5.57 | $5.51 | 324800 |
| 2026-05-08 | 5.59 | $5.56 | 243735 |
| 2026-05-07 | 5.59 | $5.51 | 296207 |
| 2026-05-06 | 5.61 | $5.56 | 330024 |
| 2026-05-05 | 5.62 | $5.50 | 258900 |
| 2026-05-04 | 5.64 | $5.51 | 455200 |
| 2026-05-01 | 5.67 | $5.65 | 141800 |
| 2026-04-30 | 5.67 | $5.62 | 257800 |
| 2026-04-29 | 5.66 | $5.57 | 210600 |
| 2026-04-28 | 5.68 | $5.56 | 315900 |
| 2026-04-27 | 5.69 | $5.63 | 210800 |
| 2026-04-24 | 5.69 | $5.59 | 260700 |
| 2026-04-23 | 5.70 | $5.61 | 351400 |
| 2026-04-22 | 5.70 | $5.68 | 211006 |
| 2026-04-21 | 5.68 | $5.70 | 344600 |
| 2026-04-20 | 5.64 | $5.73 | 241000 |
| 2026-04-17 | 5.59 | $5.72 | 364208 |
| 2026-04-16 | 5.52 | $5.65 | 417400 |
| 2026-04-15 | 5.47 | $5.66 | 491707 |
| 2026-04-14 | 5.40 | $5.61 | 409934 |
| 2026-04-13 | 5.33 | $5.52 | 531144 |
| 2026-04-10 | 5.27 | $5.45 | 527300 |
| 2026-04-09 | 5.23 | $5.49 | 317532 |
| 2026-04-08 | 5.16 | $5.45 | 459140 |
| 2026-04-07 | 5.10 | $5.31 | 394812 |
| 2026-04-06 | 5.07 | $5.22 | 535400 |
| 2026-04-02 | 5.06 | $5.10 | 503827 |
| 2026-04-01 | 5.10 | $5.14 | 510931 |
| 2026-03-31 | 5.13 | $5.07 | 952346 |
| 2026-03-30 | 5.19 | $5.08 | 1.3M |
| 2026-03-27 | 5.27 | $5.20 | 503701 |
| 2026-03-26 | 5.33 | $5.32 | 400500 |
| 2026-03-25 | 5.37 | $5.46 | 475100 |
| 2026-03-24 | 5.38 | $5.40 | 405000 |
| 2026-03-23 | 5.41 | $5.46 | 274735 |
| 2026-03-20 | 5.43 | $5.41 | 295041 |
| 2026-03-19 | 5.47 | $5.55 | 479400 |
| 2026-03-18 | 5.48 | $5.55 | 268109 |
| 2026-03-17 | 5.49 | $5.65 | 400947 |
| 2026-03-16 | 5.47 | $5.61 | 291729 |
| 2026-03-13 | 5.47 | $5.48 | 655316 |
| 2026-03-12 | 5.51 | $5.53 | 632246 |
| 2026-03-11 | 5.55 | $5.55 | 485500 |
| 2026-03-10 | 5.59 | $5.54 | 544500 |
| 2026-03-09 | 5.65 | $5.47 | 768200 |
| 2026-03-06 | 5.75 | $5.51 | 772100 |
| 2026-03-05 | 5.85 | $5.58 | 1.3M |
| 2026-03-04 | 5.95 | $5.75 | 729200 |
| 2026-03-03 | 6.03 | $5.83 | 1.0M |
| 2026-03-02 | 6.09 | $6.05 | 300333 |
| 2026-02-27 | 6.10 | $6.09 | 317600 |
| 2026-02-26 | 6.10 | $6.06 | 354522 |
| 2026-02-25 | 6.11 | $6.02 | 247015 |
| 2026-02-24 | 6.12 | $6.02 | 279200 |
| 2026-02-23 | 6.14 | $6.02 | 451000 |
| 2026-02-20 | 6.17 | $6.05 | 372428 |
| 2026-02-19 | 6.19 | $6.10 | 294700 |
| 2026-02-18 | 6.19 | $6.13 | 238822 |
| 2026-02-17 | 6.18 | $6.16 | 383900 |
| 2026-02-13 | 6.16 | $6.17 | 465003 |
| 2026-02-12 | 6.13 | $6.11 | 387900 |
| 2026-02-11 | 6.11 | $6.10 | 360523 |
| 2026-02-10 | 6.09 | $6.13 | 501536 |
| 2026-02-09 | 6.05 | $6.08 | 313497 |
| 2026-02-06 | 6.01 | $6.08 | 470300 |
| 2026-02-05 | 5.97 | $6.00 | 430700 |
| 2026-02-04 | 5.94 | $5.94 | 350429 |
| 2026-02-03 | 5.92 | $5.91 | 495150 |
| 2026-02-02 | 5.90 | $5.84 | 578437 |
| 2026-01-30 | 5.90 | $5.85 | 422000 |
| 2026-01-29 | 5.90 | $5.89 | 710022 |
| 2026-01-28 | 5.88 | $5.93 | 1.2M |
| 2026-01-27 | 5.84 | $5.87 | 506000 |
| 2026-01-26 | 5.81 | $5.85 | 653900 |
| 2026-01-23 | 5.78 | $5.81 | 332825 |
| 2026-01-22 | 5.76 | $5.80 | 463200 |
| 2026-01-21 | 5.73 | $5.77 | 796935 |
| 2026-01-20 | 5.71 | $5.74 | 488000 |
| 2026-01-16 | 5.69 | $5.71 | 508238 |
| 2026-01-15 | 5.67 | $5.69 | 1.0M |
| 2026-01-14 | 5.65 | $5.69 | 538815 |
| 2026-01-13 | 5.63 | $5.69 | 345141 |
| 2026-01-12 | 5.60 | $5.68 | 399000 |
| 2026-01-09 | 5.58 | $5.67 | 561164 |
| 2026-01-08 | 5.54 | $5.56 | 371201 |
| 2026-01-07 | 5.54 | $5.56 | 373900 |
| 2026-01-06 | 5.53 | $5.58 | 427700 |
| 2026-01-05 | 5.52 | $5.54 | 462000 |
| 2026-01-02 | 5.52 | $5.53 | 251912 |
| 2025-12-31 | 5.52 | $5.43 | 1.1M |
| 2025-12-30 | 5.55 | $5.53 | 394944 |
| 2025-12-29 | 5.55 | $5.49 | 221700 |
| 2025-12-26 | 5.57 | $5.55 | 178800 |
| 2025-12-24 | 5.58 | $5.53 | 106700 |
| 2025-12-23 | 5.59 | $5.51 | 265100 |
| 2025-12-22 | 5.61 | $5.51 | 252200 |
| 2025-12-19 | 5.63 | $5.49 | 297053 |
| 2025-12-18 | 5.66 | $5.65 | 333500 |
| 2025-12-17 | 5.65 | $5.65 | 197672 |
| 2025-12-16 | 5.63 | $5.67 | 373935 |
| 2025-12-15 | 5.61 | $5.60 | 267133 |
| 2025-12-12 | 5.60 | $5.52 | 231742 |
| 2025-12-11 | 5.61 | $5.54 | 313838 |
| 2025-12-10 | 5.61 | $5.52 | 380800 |
| 2025-12-09 | 5.62 | $5.57 | 272000 |
| 2025-12-08 | 5.62 | $5.59 | 420830 |
| 2025-12-05 | 5.61 | $5.69 | 351004 |
| 2025-12-04 | 5.56 | $5.61 | 213700 |
| 2025-12-03 | 5.53 | $5.60 | 236511 |
| 2025-12-02 | 5.49 | $5.53 | 395000 |
| 2025-12-01 | 5.47 | $5.54 | 177416 |
| 2025-11-28 | 5.43 | $5.52 | 104047 |
| 2025-11-26 | 5.40 | $5.48 | 295100 |
| 2025-11-25 | 5.37 | $5.42 | 248100 |
| 2025-11-24 | 5.35 | $5.35 | 282400 |
| 2025-11-21 | 5.34 | $5.34 | 246700 |
| 2025-11-20 | 5.35 | $5.33 | 198600 |
| 2025-11-19 | 5.35 | $5.34 | 183827 |
| 2025-11-18 | 5.35 | $5.33 | 172923 |
| 2025-11-17 | 5.36 | $5.38 | 422100 |
| 2025-11-14 | 5.35 | $5.36 | 233622 |
| 2025-11-13 | 5.34 | $5.37 | 274320 |
| 2025-11-12 | 5.34 | $5.35 | 261600 |
| 2025-11-11 | 5.33 | $5.36 | 174400 |
| 2025-11-10 | 5.32 | $5.34 | 303725 |
| 2025-11-07 | 5.32 | $5.31 | 415700 |
| 2025-11-06 | 5.32 | $5.33 | 408200 |
| 2025-11-05 | 5.32 | $5.30 | 367000 |
| 2025-11-04 | 5.33 | $5.30 | 212300 |
| 2025-11-03 | 5.34 | $5.37 | 279500 |
| 2025-10-31 | 5.34 | $5.37 | 177000 |
| 2025-10-30 | 5.33 | $5.34 | 183334 |
| 2025-10-29 | 5.33 | $5.37 | 341700 |
| 2025-10-28 | 5.32 | $5.35 | 236300 |
| 2025-10-27 | 5.31 | $5.37 | 218647 |
| 2025-10-24 | 5.29 | $5.38 | 166433 |
| 2025-10-23 | 5.27 | $5.34 | 309313 |
| 2025-10-22 | 5.26 | $5.38 | 270706 |
| 2025-10-21 | 5.24 | $5.38 | 347764 |
| 2025-10-20 | 5.21 | $5.26 | 370600 |
| 2025-10-17 | 5.21 | $5.18 | 511806 |
| 2025-10-16 | 5.24 | $5.22 | 701551 |
| 2025-10-15 | 5.27 | $5.28 | 529300 |
| 2025-10-14 | 5.28 | $5.28 | 304123 |
| 2025-10-13 | 5.30 | $5.30 | 247700 |
| 2025-10-10 | 5.31 | $5.30 | 189800 |
| 2025-10-09 | 5.33 | $5.34 | 289500 |
| 2025-10-08 | 5.34 | $5.35 | 344632 |
| 2025-10-07 | 5.35 | $5.32 | 420300 |
| 2025-10-06 | 5.38 | $5.28 | 262800 |
| 2025-10-03 | 5.42 | $5.31 | 491617 |
| 2025-10-02 | 5.46 | $5.31 | 493015 |
| 2025-10-01 | 5.51 | $5.37 | 319217 |
| 2025-09-30 | 5.56 | $5.38 | 399900 |
| 2025-09-29 | 5.61 | $5.54 | 183816 |
| 2025-09-26 | 5.62 | $5.50 | 188200 |
| 2025-09-25 | 5.64 | $5.53 | 284900 |
| 2025-09-24 | 5.65 | $5.60 | 350200 |
| 2025-09-23 | 5.65 | $5.62 | 300636 |
| 2025-09-22 | 5.64 | $5.66 | 278000 |
| 2025-09-19 | 5.60 | $5.68 | 249900 |
| 2025-09-18 | 5.56 | $5.68 | 441212 |
| 2025-09-17 | 5.50 | $5.66 | 494208 |
| 2025-09-16 | 5.43 | $5.55 | 629529 |
| 2025-09-15 | 5.39 | $5.41 | 291000 |
| 2025-09-12 | 5.38 | $5.29 | 362000 |
| 2025-09-11 | 5.40 | $5.35 | 444937 |
| 2025-09-10 | 5.41 | $5.39 | 379300 |
| 2025-09-09 | 5.40 | $5.46 | 555600 |
| 2025-09-08 | 5.37 | $5.42 | 296800 |
| 2025-09-05 | 5.35 | $5.37 | 378900 |
| 2025-09-04 | 5.34 | $5.38 | 625202 |
| 2025-09-03 | 5.32 | $5.34 | 351464 |
| 2025-09-02 | 5.32 | $5.26 | 479901 |
| 2025-08-29 | 5.33 | $5.32 | 201300 |
| 2025-08-28 | 5.33 | $5.27 | 334548 |
| 2025-08-27 | 5.34 | $5.30 | 271942 |
| 2025-08-26 | 5.34 | $5.30 | 246818 |
| 2025-08-25 | 5.35 | $5.30 | 228045 |
| 2025-08-22 | 5.35 | $5.32 | 163900 |
| 2025-08-21 | 5.35 | $5.27 | 344235 |
| 2025-08-20 | 5.36 | $5.30 | 210300 |
| 2025-08-19 | 5.37 | $5.38 | 448500 |
| 2025-08-18 | 5.35 | $5.39 | 325500 |
| 2025-08-15 | 5.32 | $5.33 | 111400 |
| 2025-08-14 | 5.30 | $5.33 | 200844 |
| 2025-08-13 | 5.28 | $5.34 | 221900 |
| 2025-08-12 | 5.25 | $5.28 | 342000 |
| 2025-08-11 | 5.22 | $5.30 | 170618 |
| 2025-08-08 | 5.19 | $5.28 | 567600 |
| 2025-08-07 | 5.16 | $5.23 | 290884 |
| 2025-08-06 | 5.14 | $5.19 | 311326 |
| 2025-08-05 | 5.12 | $5.20 | 225812 |
| 2025-08-04 | 5.09 | $5.14 | 176905 |
| 2025-08-01 | 5.08 | $5.11 | 295935 |
| 2025-07-31 | 5.08 | $5.11 | 251700 |
| 2025-07-30 | 5.08 | $5.09 | 456300 |
| 2025-07-29 | 5.08 | $5.12 | 418200 |
| 2025-07-28 | 5.07 | $5.09 | 724717 |
| 2025-07-25 | 5.07 | $5.12 | 410239 |
| 2025-07-24 | 5.07 | $5.09 | 370629 |
| 2025-07-23 | 5.07 | $5.07 | 421741 |
| 2025-07-22 | 5.08 | $5.08 | 648143 |
| 2025-07-21 | 5.09 | $4.99 | 815117 |
| 2025-07-18 | 5.12 | $4.97 | 2.4M |
| 2025-07-17 | 5.18 | $5.13 | 686709 |
| 2025-07-16 | 5.19 | $5.17 | 297000 |
| 2025-07-15 | 5.20 | $5.19 | 439315 |
| 2025-07-14 | 5.19 | $5.20 | 164530 |
| 2025-07-11 | 5.19 | $5.16 | 156200 |
| 2025-07-10 | 5.19 | $5.15 | 167200 |
| 2025-07-09 | 5.20 | $5.16 | 313107 |
| 2025-07-08 | 5.21 | $5.14 | 269900 |
| 2025-07-07 | 5.22 | $5.18 | 296800 |
| 2025-07-03 | 5.23 | $5.21 | 102400 |
| 2025-07-02 | 5.22 | $5.24 | 277431 |
| 2025-07-01 | 5.20 | $5.19 | 247727 |
| 2025-06-30 | 5.19 | $5.12 | 416000 |
| 2025-06-27 | 5.20 | $5.22 | 310340 |
| 2025-06-26 | 5.18 | $5.23 | 283212 |
| 2025-06-25 | 5.16 | $5.21 | 234700 |
| 2025-06-24 | 5.13 | $5.16 | 275400 |
| 2025-06-23 | 5.11 | $5.11 | 156400 |
| 2025-06-20 | 5.10 | $5.09 | 342600 |
| 2025-06-18 | 5.09 | $5.09 | 354044 |
| 2025-06-17 | 5.09 | $5.01 | 295019 |
| 2025-06-16 | 5.10 | $5.03 | 336737 |
| 2025-06-13 | 5.11 | $5.06 | 163200 |
| 2025-06-12 | 5.12 | $5.06 | 352500 |
| 2025-06-11 | 5.12 | $5.08 | 476600 |
| 2025-06-10 | 5.12 | $5.11 | 195400 |
| 2025-06-09 | 5.10 | $5.15 | 159500 |
| 2025-06-06 | 5.07 | $5.10 | 118900 |
| 2025-06-05 | 5.05 | $5.10 | 271511 |
| 2025-06-04 | 5.01 | $5.05 | 260700 |
| 2025-06-03 | 4.99 | $5.04 | 182300 |
| 2025-06-02 | 4.96 | $4.97 | 218111 |
| 2025-05-30 | 4.95 | $4.94 | 288400 |
| 2025-05-29 | 4.95 | $4.95 | 176600 |
| 2025-05-28 | 4.94 | $4.90 | 637400 |
| 2025-05-27 | 4.94 | $4.98 | 356027 |
| 2025-05-23 | 4.92 | $4.91 | 198824 |
| 2025-05-22 | 4.91 | $4.88 | 290100 |
| 2025-05-21 | 4.91 | $4.85 | 271000 |
| 2025-05-20 | 4.93 | $4.91 | 244341 |
| 2025-05-19 | 4.92 | $4.87 | 333632 |
| 2025-05-16 | 4.92 | $4.91 | 336900 |
| 2025-05-15 | 4.91 | $4.86 | 118149 |
| 2025-05-14 | 4.92 | $4.89 | 213400 |
| 2025-05-13 | 4.91 | $4.86 | 180517 |
| 2025-05-12 | 4.91 | $4.84 | 269300 |
| 2025-05-09 | 4.92 | $4.89 | 180077 |
| 2025-05-08 | 4.91 | $4.85 | 252700 |
| 2025-05-07 | 4.90 | $4.87 | 220600 |
| 2025-05-06 | 4.90 | $4.90 | 146500 |
| 2025-05-05 | 4.87 | $4.91 | 242918 |
| 2025-05-02 | 4.84 | $4.87 | 160400 |
| 2025-05-01 | 4.82 | $4.89 | 162629 |
| 2025-04-30 | 4.78 | $4.82 | 252485 |
| 2025-04-29 | 4.75 | $4.80 | 142800 |
| 2025-04-28 | 4.73 | $4.80 | 194729 |
| 2025-04-25 | 4.69 | $4.80 | 223900 |
| 2025-04-24 | 4.65 | $4.83 | 241942 |
| 2025-04-23 | 4.60 | $4.74 | 172035 |
| 2025-04-22 | 4.56 | $4.66 | 239400 |
| 2025-04-21 | 4.53 | $4.60 | 357926 |
| 2025-04-17 | 4.52 | $4.64 | 181400 |
| 2025-04-16 | 4.50 | $4.61 | 195700 |
| 2025-04-15 | 4.48 | $4.64 | 491700 |
| 2025-04-14 | 4.46 | $4.57 | 357900 |
| 2025-04-11 | 4.45 | $4.47 | 263200 |
| 2025-04-10 | 4.47 | $4.46 | 247600 |
| 2025-04-09 | 4.50 | $4.53 | 403100 |
| 2025-04-08 | 4.51 | $4.38 | 311027 |
| 2025-04-07 | 4.58 | $4.36 | 433700 |
| 2025-04-04 | 4.68 | $4.46 | 532700 |
| 2025-04-03 | 4.76 | $4.70 | 210410 |
| 2025-04-02 | 4.78 | $4.74 | 417043 |
| 2025-04-01 | 4.80 | $4.76 | 219545 |
| 2025-03-31 | 4.81 | $4.70 | 300000 |
| 2025-03-28 | 4.85 | $4.84 | 185525 |
| 2025-03-27 | 4.84 | $4.86 | 287628 |
| 2025-03-26 | 4.84 | $4.84 | 194616 |
| 2025-03-25 | 4.83 | $4.85 | 364526 |
| 2025-03-24 | 4.82 | $4.82 | 194000 |
| 2025-03-21 | 4.82 | $4.81 | 226425 |
| 2025-03-20 | 4.82 | $4.85 | 173929 |
| 2025-03-19 | 4.81 | $4.86 | 350019 |
| 2025-03-18 | 4.79 | $4.84 | 191900 |
| 2025-03-17 | 4.78 | $4.79 | 241312 |
| 2025-03-14 | 4.78 | $4.79 | 195400 |
| 2025-03-13 | 4.77 | $4.76 | 210400 |
| 2025-03-12 | 4.78 | $4.78 | 182400 |
| 2025-03-11 | 4.78 | $4.76 | 209419 |
| 2025-03-10 | 4.78 | $4.74 | 186300 |
| 2025-03-07 | 4.80 | $4.77 | 234247 |
| 2025-03-06 | 4.80 | $4.80 | 305041 |
| 2025-03-05 | 4.80 | $4.77 | 350813 |
| 2025-03-04 | 4.81 | $4.73 | 186017 |
| 2025-03-03 | 4.83 | $4.78 | 253700 |
| 2025-02-28 | 4.84 | $4.79 | 304511 |
| 2025-02-27 | 4.85 | $4.81 | 112416 |
| 2025-02-26 | 4.85 | $4.85 | 169440 |
| 2025-02-25 | 4.84 | $4.84 | 166806 |
| 2025-02-24 | 4.82 | $4.79 | 218700 |
| 2025-02-21 | 4.82 | $4.83 | 119800 |
| 2025-02-20 | 4.81 | $4.79 | 153700 |
| 2025-02-19 | 4.80 | $4.80 | 231917 |
| 2025-02-18 | 4.79 | $4.78 | 214019 |
| 2025-02-14 | 4.78 | $4.75 | 324620 |
| 2025-02-13 | 4.78 | $4.74 | 242300 |
| 2025-02-12 | 4.78 | $4.71 | 362304 |
| 2025-02-11 | 4.79 | $4.72 | 236831 |
| 2025-02-10 | 4.80 | $4.73 | 243100 |
| 2025-02-07 | 4.80 | $4.75 | 142900 |
| 2025-02-06 | 4.80 | $4.79 | 219144 |
| 2025-02-05 | 4.79 | $4.79 | 234045 |
| 2025-02-04 | 4.76 | $4.71 | 212500 |
| 2025-02-03 | 4.76 | $4.70 | 308000 |
| 2025-01-31 | 4.76 | $4.78 | 237824 |
| 2025-01-30 | 4.73 | $4.74 | 562823 |
| 2025-01-29 | 4.71 | $4.72 | 208600 |
| 2025-01-28 | 4.69 | $4.71 | 298500 |
| 2025-01-27 | 4.66 | $4.72 | 331737 |
| 2025-01-24 | 4.63 | $4.69 | 213013 |
| 2025-01-23 | 4.59 | $4.65 | 369148 |
| 2025-01-22 | 4.56 | $4.62 | 255300 |
| 2025-01-21 | 4.53 | $4.60 | 237500 |
| 2025-01-17 | 4.50 | $4.54 | 471921 |
| 2025-01-16 | 4.49 | $4.55 | 230800 |
| 2025-01-15 | 4.47 | $4.55 | 403900 |
| 2025-01-14 | 4.44 | $4.49 | 159300 |
| 2025-01-13 | 4.43 | $4.42 | 160602 |
| 2025-01-10 | 4.44 | $4.43 | 172600 |
| 2025-01-08 | 4.45 | $4.47 | 135500 |
| 2025-01-07 | 4.45 | $4.47 | 185226 |
| 2025-01-06 | 4.44 | $4.51 | 143844 |
| 2025-01-03 | 4.43 | $4.48 | 55705 |
| 2025-01-02 | 4.42 | $4.50 | 132900 |
| 2024-12-31 | 4.40 | $4.54 | 953109 |
| 2024-12-30 | 4.37 | $4.42 | 185000 |
| 2024-12-27 | 4.38 | $4.39 | 233333 |
| 2024-12-26 | 4.39 | $4.44 | 202500 |
| 2024-12-24 | 4.39 | $4.41 | 146900 |
| 2024-12-23 | 4.41 | $4.40 | 395118 |
| 2024-12-20 | 4.43 | $4.41 | 329712 |
| 2024-12-19 | 4.46 | $4.35 | 369503 |
| 2024-12-18 | 4.51 | $4.38 | 919545 |
| 2024-12-17 | 4.56 | $4.44 | 402700 |
| 2024-12-16 | 4.61 | $4.46 | 305124 |
| 2024-12-13 | 4.66 | $4.53 | 174274 |
| 2024-12-12 | 4.71 | $4.70 | 363700 |
| 2024-12-11 | 4.70 | $4.71 | 177405 |
| 2024-12-10 | 4.70 | $4.70 | 277600 |
| 2024-12-09 | 4.69 | $4.71 | 134723 |
| 2024-12-06 | 4.69 | $4.73 | 99627 |
| 2024-12-05 | 4.67 | $4.71 | 239727 |
| 2024-12-04 | 4.66 | $4.72 | 225845 |
| 2024-12-03 | 4.64 | $4.68 | 258710 |
| 2024-12-02 | 4.63 | $4.65 | 215746 |
| 2024-11-29 | 4.62 | $4.66 | 110840 |
| 2024-11-27 | 4.62 | $4.64 | 152340 |
| 2024-11-26 | 4.62 | $4.63 | 230325 |
| 2024-11-25 | 4.62 | $4.68 | 182000 |
| 2024-11-22 | 4.61 | $4.61 | 150000 |
| 2024-11-21 | 4.62 | $4.61 | 182600 |
| 2024-11-20 | 4.63 | $4.65 | 176400 |
| 2024-11-19 | 4.64 | $4.64 | 190100 |
| 2024-11-18 | 4.65 | $4.70 | 119200 |
| 2024-11-15 | 4.64 | $4.64 | 166900 |
| 2024-11-14 | 4.65 | $4.60 | 383609 |
| 2024-11-13 | 4.68 | $4.67 | 242400 |
| 2024-11-12 | 4.69 | $4.72 | 704410 |
| 2024-11-11 | 4.70 | $4.72 | 327421 |
| 2024-11-08 | 4.70 | $4.79 | 163100 |
| 2024-11-07 | 4.68 | $4.75 | 494200 |
| 2024-11-06 | 4.67 | $4.75 | 244600 |
| 2024-11-05 | 4.66 | $4.77 | 303300 |
| 2024-11-04 | 4.65 | $4.69 | 403100 |
| 2024-11-01 | 4.66 | $4.71 | 284032 |
| 2024-10-31 | 4.66 | $4.65 | 182000 |
| 2024-10-30 | 4.69 | $4.72 | 186409 |
| 2024-10-29 | 4.70 | $4.66 | 258912 |
| 2024-10-28 | 4.74 | $4.68 | 212000 |
| 2024-10-25 | 4.77 | $4.77 | 384300 |
| 2024-10-24 | 4.79 | $4.82 | 668700 |
| 2024-10-23 | 4.80 | $4.79 | 219100 |
| 2024-10-22 | 4.82 | $4.82 | 186210 |
| 2024-10-21 | 4.84 | $4.82 | 127900 |
| 2024-10-18 | 4.86 | $4.80 | 334639 |
| 2024-10-17 | 4.90 | $4.87 | 146200 |
| 2024-10-16 | 4.92 | $4.90 | 217720 |
| 2024-10-15 | 4.94 | $4.91 | 364209 |
| 2024-10-14 | 4.96 | $4.95 | 158707 |
| 2024-10-11 | 4.97 | $4.95 | 241100 |
| 2024-10-10 | 4.98 | $4.93 | 228600 |
| 2024-10-09 | 5.00 | $4.95 | 205424 |
| 2024-10-08 | 5.02 | $4.95 | 365339 |
| 2024-10-07 | 5.05 | $4.95 | 237000 |
| 2024-10-04 | 5.08 | $5.00 | 107017 |
| 2024-10-03 | 5.10 | $5.02 | 202803 |
| 2024-10-02 | 5.12 | $5.06 | 219200 |
| 2024-10-01 | 5.13 | $5.09 | 282504 |
| 2024-09-30 | 5.13 | $5.04 | 345600 |
| 2024-09-27 | 5.14 | $5.19 | 162329 |
| 2024-09-26 | 5.11 | $5.16 | 194700 |
| 2024-09-25 | 5.09 | $5.16 | 238410 |
| 2024-09-24 | 5.05 | $5.11 | 364700 |
| 2024-09-23 | 5.03 | $5.06 | 238021 |
| 2024-09-20 | 5.01 | $5.06 | 161600 |
| 2024-09-19 | 4.99 | $5.06 | 198215 |
| 2024-09-18 | 4.97 | $5.05 | 302900 |
| 2024-09-17 | 4.94 | $5.01 | 342628 |
| 2024-09-16 | 4.92 | $4.93 | 498325 |
| 2024-09-13 | 4.92 | $4.93 | 324134 |
| 2024-09-12 | 4.92 | $4.92 | 294118 |
| 2024-09-11 | 4.92 | $4.91 | 224119 |
| 2024-09-10 | 4.93 | $4.91 | 207100 |
| 2024-09-09 | 4.94 | $4.90 | 427100 |
| 2024-09-06 | 4.95 | $4.91 | 257500 |
| 2024-09-05 | 4.97 | $4.92 | 209227 |
| 2024-09-04 | 4.98 | $4.90 | 299300 |
| 2024-09-03 | 5.00 | $4.92 | 115400 |
| 2024-08-30 | 5.02 | $4.96 | 143700 |
| 2024-08-29 | 5.04 | $4.94 | 196124 |
| 2024-08-28 | 5.05 | $4.98 | 125000 |
| 2024-08-27 | 5.07 | $5.04 | 79900 |
| 2024-08-26 | 5.06 | $5.05 | 228612 |
| 2024-08-23 | 5.04 | $5.03 | 148706 |
| 2024-08-22 | 5.03 | $5.00 | 151500 |
| 2024-08-21 | 5.03 | $5.02 | 176503 |
| 2024-08-20 | 5.01 | $5.06 | 170900 |
| 2024-08-19 | 4.98 | $5.00 | 236400 |
| 2024-08-16 | 4.96 | $4.98 | 73100 |
| 2024-08-15 | 4.94 | $4.97 | 94741 |
| 2024-08-14 | 4.92 | $4.96 | 185110 |
| 2024-08-13 | 4.89 | $4.92 | 186000 |
| 2024-08-12 | 4.87 | $4.93 | 246213 |
| 2024-08-09 | 4.85 | $4.94 | 453000 |
| 2024-08-08 | 4.81 | $4.89 | 369800 |
| 2024-08-07 | 4.78 | $4.86 | 364200 |
| 2024-08-06 | 4.76 | $4.76 | 204300 |
| 2024-08-05 | 4.76 | $4.68 | 265708 |
| 2024-08-02 | 4.79 | $4.79 | 277900 |
| 2024-08-01 | 4.79 | $4.80 | 260202 |
| 2024-07-31 | 4.78 | $4.82 | 203200 |
| 2024-07-30 | 4.77 | $4.76 | 123600 |
| 2024-07-29 | 4.77 | $4.73 | 228328 |
| 2024-07-26 | 4.79 | $4.77 | 171400 |
| 2024-07-25 | 4.79 | $4.69 | 339100 |
| 2024-07-24 | 4.82 | $4.73 | 289100 |
| 2024-07-23 | 4.85 | $4.77 | 266500 |
| 2024-07-22 | 4.86 | $4.81 | 241725 |
| 2024-07-19 | 4.87 | $4.82 | 2.5M |
| 2024-07-18 | 4.87 | $4.87 | 393838 |
| 2024-07-17 | 4.86 | $4.89 | 411200 |
| 2024-07-16 | 4.84 | $4.89 | 440000 |
| 2024-07-15 | 4.81 | $4.88 | 561930 |
| 2024-07-12 | 4.78 | $4.84 | 301500 |
| 2024-07-11 | 4.75 | $4.83 | 275218 |
| 2024-07-10 | 4.73 | $4.81 | 298028 |
| 2024-07-09 | 4.70 | $4.78 | 146634 |
| 2024-07-08 | 4.67 | $4.71 | 131214 |
| 2024-07-05 | 4.66 | $4.73 | 208116 |
| 2024-07-03 | 4.65 | $4.70 | 110000 |
| 2024-07-02 | 4.64 | $4.62 | 165626 |
| 2024-07-01 | 4.65 | $4.59 | 256132 |
| 2024-06-28 | 4.68 | $4.56 | 216800 |
| 2024-06-27 | 4.72 | $4.70 | 240332 |
| 2024-06-26 | 4.73 | $4.72 | 161800 |
| 2024-06-25 | 4.74 | $4.76 | 176301 |
| 2024-06-24 | 4.73 | $4.76 | 105837 |
| 2024-06-21 | 4.72 | $4.72 | 91500 |
| 2024-06-20 | 4.72 | $4.72 | 132600 |
| 2024-06-18 | 4.72 | $4.70 | 151800 |
| 2024-06-17 | 4.72 | $4.72 | 118100 |
| 2024-06-14 | 4.73 | $4.68 | 89600 |
| 2024-06-13 | 4.74 | $4.74 | 189128 |
| 2024-06-12 | 4.74 | $4.70 | 150800 |
| 2024-06-11 | 4.75 | $4.69 | 276632 |
| 2024-06-10 | 4.76 | $4.71 | 31413 |
| 2024-06-07 | 4.78 | $4.74 | 142128 |
| 2024-06-06 | 4.78 | $4.76 | 148300 |
| 2024-06-05 | 4.78 | $4.75 | 266648 |
| 2024-06-04 | 4.78 | $4.74 | 138300 |
| 2024-06-03 | 4.79 | $4.72 | 282600 |
| 2024-05-31 | 4.80 | $4.75 | 106800 |
| 2024-05-30 | 4.80 | $4.73 | 123319 |
| 2024-05-29 | 4.81 | $4.73 | 99046 |
| 2024-05-28 | 4.82 | $4.77 | 116201 |
| 2024-05-24 | 4.81 | $4.81 | 166300 |
| 2024-05-23 | 4.80 | $4.78 | 176845 |
| 2024-05-22 | 4.78 | $4.84 | 337400 |
| 2024-05-21 | 4.75 | $4.81 | 150000 |
| 2024-05-20 | 4.71 | $4.75 | 229100 |
| 2024-05-17 | 4.69 | $4.68 | 158900 |
| 2024-05-16 | 4.68 | $4.70 | 279617 |
| 2024-05-15 | 4.66 | $4.74 | 188500 |
| 2024-05-14 | 4.63 | $4.67 | 336600 |
| 2024-05-13 | 4.61 | $4.63 | 223543 |
| 2024-05-10 | 4.60 | $4.62 | 145003 |
| 2024-05-09 | 4.59 | $4.62 | 334445 |
| 2024-05-08 | 4.57 | $4.60 | 154404 |
| 2024-05-07 | 4.56 | $4.62 | 159118 |
| 2024-05-06 | 4.54 | $4.62 | 179500 |
| 2024-05-03 | 4.52 | $4.61 | 100211 |
| 2024-05-02 | 4.50 | $4.57 | 238000 |
| 2024-05-01 | 4.48 | $4.56 | 163834 |
| 2024-04-30 | 4.47 | $4.50 | 178621 |
| 2024-04-29 | 4.47 | $4.52 | 512632 |
| 2024-04-26 | 4.47 | $4.53 | 163259 |
| 2024-04-25 | 4.46 | $4.50 | 154200 |
| 2024-04-24 | 4.46 | $4.50 | 221000 |
| 2024-04-23 | 4.47 | $4.53 | 304215 |
| 2024-04-22 | 4.47 | $4.51 | 176400 |
| 2024-04-19 | 4.47 | $4.47 | 190112 |
| 2024-04-18 | 4.49 | $4.46 | 175900 |
| 2024-04-17 | 4.52 | $4.49 | 151900 |
| 2024-04-16 | 4.55 | $4.49 | 256905 |
| 2024-04-15 | 4.59 | $4.53 | 405500 |
| 2024-04-12 | 4.62 | $4.55 | 254322 |
| 2024-04-11 | 4.65 | $4.60 | 292300 |
| 2024-04-10 | 4.67 | $4.60 | 312500 |
| 2024-04-09 | 4.70 | $4.72 | 287941 |
| 2024-04-08 | 4.70 | $4.70 | 188900 |
| 2024-04-05 | 4.70 | $4.68 | 135341 |
| 2024-04-04 | 4.72 | $4.68 | 118113 |
| 2024-04-03 | 4.73 | $4.68 | 283300 |
| 2024-04-02 | 4.75 | $4.68 | 146800 |
| 2024-04-01 | 4.77 | $4.69 | 156448 |
| 2024-03-28 | 4.79 | $4.75 | 304205 |
| 2024-03-27 | 4.80 | $4.75 | 137200 |
| 2024-03-26 | 4.81 | $4.83 | 139800 |
| 2024-03-25 | 4.80 | $4.79 | 94841 |
| 2024-03-22 | 4.79 | $4.81 | 190948 |
| 2024-03-21 | 4.78 | $4.81 | 110100 |
| 2024-03-20 | 4.77 | $4.78 | 138600 |
| 2024-03-19 | 4.76 | $4.77 | 148257 |
| 2024-03-18 | 4.75 | $4.76 | 140439 |
| 2024-03-15 | 4.74 | $4.74 | 124100 |
| 2024-03-14 | 4.73 | $4.74 | 175700 |
| 2024-03-13 | 4.73 | $4.76 | 376700 |
| 2024-03-12 | 4.72 | $4.73 | 403100 |
| 2024-03-11 | 4.71 | $4.74 | 294606 |
| 2024-03-08 | 4.70 | $4.72 | 191503 |
| 2024-03-07 | 4.69 | $4.70 | 231600 |
| 2024-03-06 | 4.69 | $4.68 | 283933 |
| 2024-03-05 | 4.69 | $4.70 | 158402 |
| 2024-03-04 | 4.69 | $4.69 | 292022 |
| 2024-03-01 | 4.69 | $4.69 | 316430 |
| 2024-02-29 | 4.69 | $4.68 | 364300 |
| 2024-02-28 | 4.70 | $4.67 | 322000 |
| 2024-02-27 | 4.71 | $4.65 | 286800 |
| 2024-02-26 | 4.72 | $4.68 | 200448 |
| 2024-02-23 | 4.73 | $4.71 | 187100 |
| 2024-02-22 | 4.73 | $4.72 | 200432 |
| 2024-02-21 | 4.73 | $4.74 | 195300 |
| 2024-02-20 | 4.72 | $4.70 | 238452 |
| 2024-02-16 | 4.73 | $4.72 | 212700 |
| 2024-02-15 | 4.72 | $4.75 | 166600 |
| 2024-02-14 | 4.71 | $4.73 | 110544 |
| 2024-02-13 | 4.70 | $4.70 | 163200 |
| 2024-02-12 | 4.69 | $4.74 | 124020 |
| 2024-02-09 | 4.67 | $4.75 | 301500 |
| 2024-02-08 | 4.65 | $4.76 | 383100 |
| 2024-02-07 | 4.61 | $4.69 | 241600 |
| 2024-02-06 | 4.60 | $4.64 | 216812 |
| 2024-02-05 | 4.59 | $4.58 | 280103 |
| 2024-02-02 | 4.60 | $4.59 | 323000 |
| 2024-02-01 | 4.61 | $4.64 | 553829 |
| 2024-01-31 | 4.60 | $4.60 | 190919 |
| 2024-01-30 | 4.61 | $4.59 | 447520 |
| 2024-01-29 | 4.63 | $4.62 | 369225 |
| 2024-01-26 | 4.64 | $4.62 | 280906 |
| 2024-01-25 | 4.65 | $4.63 | 363300 |
| 2024-01-24 | 4.66 | $4.65 | 386500 |
| 2024-01-23 | 4.67 | $4.66 | 229910 |
| 2024-01-22 | 4.67 | $4.70 | 160700 |
| 2024-01-19 | 4.67 | $4.66 | 152140 |
| 2024-01-18 | 4.67 | $4.69 | 252900 |
| 2024-01-17 | 4.67 | $4.67 | 282100 |
| 2024-01-16 | 4.67 | $4.71 | 338100 |
| 2024-01-12 | 4.66 | $4.71 | 208642 |
| 2024-01-11 | 4.66 | $4.69 | 132600 |
| 2024-01-10 | 4.65 | $4.68 | 114047 |
| 2024-01-09 | 4.65 | $4.63 | 113200 |
| 2024-01-08 | 4.66 | $4.68 | 153501 |
| 2024-01-05 | 4.66 | $4.66 | 108826 |
| 2024-01-04 | 4.67 | $4.67 | 243043 |
| 2024-01-03 | 4.67 | $4.66 | 248500 |
| 2024-01-02 | 4.68 | $4.66 | 170609 |
| 2023-12-29 | 4.70 | $4.66 | 344938 |
| 2023-12-28 | 4.71 | $4.66 | 215231 |
| 2023-12-27 | 4.73 | $4.70 | 1.0M |
| 2023-12-26 | 4.74 | $4.75 | 307410 |
| 2023-12-22 | 4.73 | $4.70 | 236300 |
| 2023-12-21 | 4.74 | $4.72 | 298428 |
| 2023-12-20 | 4.75 | $4.70 | 691200 |
| 2023-12-19 | 4.76 | $4.73 | 131300 |
| 2023-12-18 | 4.77 | $4.73 | 182200 |
| 2023-12-15 | 4.77 | $4.73 | 61614 |
| 2023-12-14 | 4.78 | $4.77 | 198301 |
| 2023-12-13 | 4.78 | $4.75 | 264700 |
| 2023-12-12 | 4.78 | $4.72 | 290300 |
| 2023-12-11 | 4.78 | $4.74 | 127623 |
| 2023-12-08 | 4.78 | $4.76 | 124641 |
| 2023-12-07 | 4.78 | $4.72 | 206918 |
| 2023-12-06 | 4.78 | $4.72 | 276600 |
| 2023-12-05 | 4.79 | $4.74 | 205602 |
| 2023-12-04 | 4.79 | $4.76 | 223800 |
| 2023-12-01 | 4.78 | $4.79 | 139931 |
| 2023-11-30 | 4.75 | $4.67 | 195213 |
| 2023-11-29 | 4.76 | $4.70 | 258608 |
| 2023-11-28 | 4.76 | $4.67 | 74700 |
| 2023-11-27 | 4.76 | $4.68 | 150714 |
| 2023-11-24 | 4.77 | $4.72 | 39939 |
| 2023-11-22 | 4.75 | $4.65 | 113904 |
| 2023-11-21 | 4.76 | $4.75 | 173700 |
| 2023-11-20 | 4.73 | $4.74 | 118244 |
| 2023-11-17 | 4.70 | $4.75 | 169937 |
| 2023-11-16 | 4.66 | $4.74 | 110237 |
| 2023-11-15 | 4.61 | $4.64 | 140333 |
| 2023-11-14 | 4.58 | $4.58 | 92900 |
| 2023-11-13 | 4.56 | $4.51 | 109226 |
| 2023-11-10 | 4.55 | $4.53 | 106600 |
| 2023-11-09 | 4.54 | $4.53 | 100645 |
| 2023-11-08 | 4.52 | $4.60 | 177526 |
| 2023-11-07 | 4.48 | $4.60 | 120900 |
| 2023-11-06 | 4.43 | $4.51 | 126820 |
| 2023-11-03 | 4.39 | $4.53 | 305132 |
| 2023-11-02 | 4.34 | $4.46 | 250400 |
| 2023-11-01 | 4.30 | $4.37 | 236500 |
| 2023-10-31 | 4.28 | $4.33 | 516009 |
| 2023-10-30 | 4.26 | $4.27 | 138420 |
| 2023-10-27 | 4.27 | $4.29 | 245502 |
| 2023-10-26 | 4.27 | $4.25 | 150600 |
| 2023-10-25 | 4.28 | $4.26 | 141500 |
| 2023-10-24 | 4.30 | $4.32 | 145800 |
| 2023-10-23 | 4.29 | $4.26 | 120000 |
| 2023-10-20 | 4.31 | $4.26 | 298549 |
| 2023-10-19 | 4.33 | $4.32 | 115100 |
| 2023-10-18 | 4.34 | $4.37 | 91100 |
| 2023-10-17 | 4.34 | $4.39 | 172948 |
| 2023-10-16 | 4.33 | $4.35 | 90014 |
| 2023-10-13 | 4.33 | $4.38 | 263300 |
| 2023-10-12 | 4.32 | $4.39 | 154100 |
| 2023-10-11 | 4.31 | $4.45 | 233617 |
| 2023-10-10 | 4.27 | $4.41 | 121800 |
| 2023-10-09 | 4.25 | $4.39 | 316338 |
| 2023-10-06 | 4.23 | $4.31 | 169139 |
| 2023-10-05 | 4.22 | $4.26 | 133900 |
| 2023-10-04 | 4.24 | $4.25 | 223606 |
| 2023-10-03 | 4.27 | $4.22 | 505100 |
| 2023-10-02 | 4.31 | $4.28 | 680400 |
| 2023-09-29 | 4.34 | $4.26 | 615600 |
| 2023-09-28 | 4.39 | $4.25 | 535324 |
| 2023-09-27 | 4.46 | $4.34 | 226516 |
| 2023-09-26 | 4.51 | $4.41 | 334200 |
| 2023-09-25 | 4.55 | $4.47 | 225647 |
| 2023-09-22 | 4.59 | $4.53 | 218100 |
| 2023-09-21 | 4.61 | $4.54 | 306400 |
| 2023-09-20 | 4.64 | $4.67 | 177700 |
| 2023-09-19 | 4.63 | $4.69 | 104100 |
| 2023-09-18 | 4.61 | $4.71 | 191925 |
| 2023-09-15 | 4.58 | $4.66 | 232386 |
| 2023-09-14 | 4.57 | $4.63 | 329206 |
| 2023-09-13 | 4.55 | $4.58 | 91400 |
| 2023-09-12 | 4.56 | $4.55 | 132600 |
| 2023-09-11 | 4.57 | $4.58 | 158905 |
| 2023-09-08 | 4.58 | $4.54 | 67200 |
| 2023-09-07 | 4.61 | $4.56 | 175014 |
| 2023-09-06 | 4.63 | $4.57 | 110348 |
| 2023-09-05 | 4.66 | $4.62 | 67200 |
| 2023-09-01 | 4.67 | $4.67 | 47800 |
| 2023-08-31 | 4.68 | $4.70 | 103400 |
| 2023-08-30 | 4.68 | $4.73 | 53126 |
| 2023-08-29 | 4.67 | $4.73 | 158700 |
| 2023-08-28 | 4.66 | $4.70 | 43306 |
| 2023-08-25 | 4.65 | $4.70 | 59620 |
| 2023-08-24 | 4.64 | $4.68 | 136000 |
| 2023-08-23 | 4.64 | $4.69 | 98328 |
| 2023-08-22 | 4.64 | $4.64 | 128001 |
| 2023-08-21 | 4.65 | $4.65 | 121300 |
| 2023-08-18 | 4.67 | $4.63 | 148844 |
| 2023-08-17 | 4.69 | $4.65 | 59114 |
| 2023-08-16 | 4.72 | $4.65 | 78700 |
| 2023-08-15 | 4.75 | $4.72 | 95300 |
| 2023-08-14 | 4.76 | $4.75 | 66846 |
| 2023-08-11 | 4.77 | $4.79 | 90900 |
| 2023-08-10 | 4.77 | $4.81 | 93444 |
| 2023-08-09 | 4.76 | $4.79 | 185412 |
| 2023-08-08 | 4.76 | $4.78 | 352001 |
| 2023-08-07 | 4.76 | $4.75 | 184400 |
| 2023-08-04 | 4.77 | $4.74 | 162806 |
| 2023-08-03 | 4.79 | $4.68 | 202009 |
| 2023-08-02 | 4.83 | $4.76 | 280145 |
| 2023-08-01 | 4.85 | $4.80 | 182903 |
| 2023-07-31 | 4.87 | $4.90 | 273400 |
| 2023-07-28 | 4.86 | $4.86 | 175143 |
| 2023-07-27 | 4.85 | $4.78 | 208827 |
| 2023-07-26 | 4.87 | $4.84 | 188224 |
| 2023-07-25 | 4.88 | $4.84 | 182400 |
| 2023-07-24 | 4.88 | $4.90 | 368137 |
| 2023-07-21 | 4.87 | $4.84 | 78400 |
| 2023-07-20 | 4.87 | $4.84 | 136726 |
| 2023-07-19 | 4.87 | $4.86 | 160000 |
| 2023-07-18 | 4.87 | $4.90 | 207600 |
| 2023-07-17 | 4.85 | $4.95 | 247500 |
| 2023-07-14 | 4.81 | $4.88 | 574407 |
| 2023-07-13 | 4.79 | $4.90 | 664821 |
| 2023-07-12 | 4.75 | $4.83 | 171342 |
| 2023-07-11 | 4.73 | $4.79 | 163100 |
| 2023-07-10 | 4.71 | $4.70 | 125900 |
| 2023-07-07 | 4.72 | $4.69 | 134548 |
| 2023-07-06 | 4.74 | $4.68 | 122400 |
| 2023-07-05 | 4.76 | $4.77 | 241424 |
| 2023-07-03 | 4.76 | $4.73 | 65742 |
| 2023-06-30 | 4.78 | $4.69 | 192431 |
| 2023-06-29 | 4.81 | $4.70 | 163636 |
| 2023-06-28 | 4.84 | $4.80 | 104200 |
| 2023-06-27 | 4.84 | $4.78 | 138600 |
| 2023-06-26 | 4.86 | $4.83 | 141900 |
| 2023-06-23 | 4.86 | $4.84 | 156627 |
| 2023-06-22 | 4.85 | $4.80 | 102442 |
| 2023-06-21 | 4.86 | $4.84 | 100217 |
| 2023-06-20 | 4.86 | $4.84 | 141700 |
| 2023-06-16 | 4.85 | $4.85 | 133500 |
| 2023-06-15 | 4.84 | $4.86 | 175400 |
| 2023-06-14 | 4.82 | $4.87 | 170836 |
| 2023-06-13 | 4.80 | $4.83 | 176328 |
| 2023-06-12 | 4.78 | $4.87 | 169700 |
| 2023-06-09 | 4.74 | $4.83 | 113205 |
| 2023-06-08 | 4.71 | $4.79 | 122716 |
| 2023-06-07 | 4.69 | $4.79 | 158000 |
| 2023-06-06 | 4.65 | $4.70 | 157907 |
| 2023-06-05 | 4.64 | $4.69 | 70505 |
| 2023-06-02 | 4.64 | $4.65 | 160110 |
| 2023-06-01 | 4.64 | $4.66 | 162127 |
| 2023-05-31 | 4.64 | $4.66 | 185200 |
| 2023-05-30 | 4.64 | $4.63 | 121300 |
| 2023-05-26 | 4.65 | $4.65 | 118400 |
| 2023-05-25 | 4.66 | $4.61 | 216300 |
| 2023-05-24 | 4.68 | $4.60 | 175144 |
| 2023-05-23 | 4.71 | $4.70 | 317523 |
| 2023-05-22 | 4.72 | $4.64 | 98711 |
| 2023-05-19 | 4.74 | $4.68 | 95700 |
| 2023-05-18 | 4.76 | $4.73 | 94300 |
| 2023-05-17 | 4.77 | $4.78 | 184000 |
| 2023-05-16 | 4.76 | $4.76 | 295600 |
| 2023-05-15 | 4.75 | $4.75 | 424800 |
| 2023-05-12 | 4.75 | $4.69 | 107132 |
| 2023-05-11 | 4.76 | $4.70 | 375300 |
| 2023-05-10 | 4.78 | $4.79 | 238002 |
| 2023-05-09 | 4.77 | $4.75 | 437000 |
| 2023-05-08 | 4.76 | $4.78 | 264800 |
| 2023-05-05 | 4.75 | $4.77 | 225226 |
| 2023-05-04 | 4.73 | $4.72 | 203701 |
| 2023-05-03 | 4.73 | $4.71 | 191800 |
| 2023-05-02 | 4.73 | $4.74 | 225100 |
| 2023-05-01 | 4.72 | $4.73 | 238000 |
| 2023-04-28 | 4.71 | $4.61 | 182043 |
| 2023-04-27 | 4.73 | $4.70 | 170311 |
| 2023-04-26 | 4.73 | $4.70 | 159935 |
| 2023-04-25 | 4.73 | $4.71 | 123012 |
| 2023-04-24 | 4.73 | $4.72 | 130200 |
| 2023-04-21 | 4.72 | $4.70 | 103406 |
| 2023-04-20 | 4.71 | $4.69 | 65700 |
| 2023-04-19 | 4.70 | $4.67 | 218405 |
| 2023-04-18 | 4.70 | $4.69 | 301600 |
| 2023-04-17 | 4.69 | $4.72 | 156400 |
| 2023-04-14 | 4.67 | $4.71 | 455615 |
| 2023-04-13 | 4.64 | $4.72 | 178900 |
| 2023-04-12 | 4.61 | $4.66 | 185600 |
| 2023-04-11 | 4.58 | $4.61 | 386815 |
| 2023-04-10 | 4.57 | $4.60 | 308200 |
| 2023-04-06 | 4.55 | $4.54 | 181400 |
| 2023-04-05 | 4.55 | $4.55 | 185220 |
| 2023-04-04 | 4.55 | $4.58 | 185128 |
| 2023-04-03 | 4.54 | $4.57 | 339629 |
| 2023-03-31 | 4.53 | $4.52 | 533817 |
| 2023-03-30 | 4.53 | $4.53 | 132737 |
| 2023-03-29 | 4.53 | $4.60 | 74600 |
| 2023-03-28 | 4.51 | $4.55 | 128109 |
| 2023-03-27 | 4.49 | $4.54 | 179800 |
| 2023-03-24 | 4.48 | $4.50 | 178029 |
| 2023-03-23 | 4.48 | $4.52 | 187300 |
| 2023-03-22 | 4.47 | $4.51 | 149917 |
| 2023-03-21 | 4.46 | $4.48 | 326530 |
| 2023-03-20 | 4.46 | $4.45 | 108300 |
| 2023-03-17 | 4.48 | $4.47 | 54338 |
| 2023-03-16 | 4.48 | $4.47 | 192400 |
| 2023-03-15 | 4.50 | $4.47 | 143138 |
| 2023-03-14 | 4.51 | $4.50 | 80400 |
| 2023-03-13 | 4.52 | $4.46 | 202239 |
| 2023-03-10 | 4.54 | $4.53 | 270500 |
| 2023-03-09 | 4.54 | $4.58 | 193800 |
| 2023-03-08 | 4.53 | $4.57 | 159311 |
| 2023-03-07 | 4.53 | $4.58 | 226003 |
| 2023-03-06 | 4.51 | $4.59 | 406440 |
| 2023-03-03 | 4.49 | $4.55 | 175931 |
| 2023-03-02 | 4.48 | $4.54 | 90400 |
| 2023-03-01 | 4.47 | $4.54 | 117627 |
| 2023-02-28 | 4.46 | $4.50 | 83114 |
| 2023-02-27 | 4.46 | $4.52 | 137305 |
| 2023-02-24 | 4.46 | $4.44 | 141144 |
| 2023-02-23 | 4.48 | $4.46 | 125000 |
| 2023-02-22 | 4.50 | $4.47 | 115500 |
| 2023-02-21 | 4.52 | $4.45 | 152704 |
| 2023-02-17 | 4.56 | $4.56 | 88813 |
| 2023-02-16 | 4.56 | $4.52 | 105217 |
| 2023-02-15 | 4.58 | $4.55 | 135345 |
| 2023-02-14 | 4.60 | $4.56 | 100206 |
| 2023-02-13 | 4.61 | $4.56 | 125100 |
| 2023-02-10 | 4.63 | $4.58 | 45615 |
| 2023-02-09 | 4.65 | $4.59 | 84120 |
| 2023-02-08 | 4.66 | $4.58 | 128620 |
| 2023-02-07 | 4.69 | $4.59 | 222838 |
| 2023-02-06 | 4.71 | $4.59 | 56515 |
| 2023-02-03 | 4.74 | $4.69 | 63100 |
| 2023-02-02 | 4.74 | $4.74 | 226600 |
| 2023-02-01 | 4.72 | $4.69 | 159600 |
| 2023-01-31 | 4.71 | $4.66 | 105223 |
| 2023-01-30 | 4.71 | $4.65 | 103800 |
| 2023-01-27 | 4.71 | $4.68 | 171500 |
| 2023-01-26 | 4.70 | $4.68 | 93800 |
| 2023-01-25 | 4.69 | $4.66 | 130413 |
| 2023-01-24 | 4.67 | $4.68 | 209306 |
| 2023-01-23 | 4.65 | $4.66 | 203905 |
| 2023-01-20 | 4.63 | $4.64 | 75104 |
| 2023-01-19 | 4.61 | $4.61 | 241400 |
| 2023-01-18 | 4.59 | $4.62 | 184700 |
| 2023-01-17 | 4.56 | $4.61 | 223204 |
| 2023-01-13 | 4.52 | $4.62 | 417500 |
| 2023-01-12 | 4.48 | $4.60 | 131346 |
| 2023-01-11 | 4.43 | $4.54 | 188643 |
| 2023-01-10 | 4.39 | $4.45 | 157600 |
| 2023-01-09 | 4.36 | $4.42 | 137200 |
| 2023-01-06 | 4.35 | $4.38 | 282600 |
| 2023-01-05 | 4.34 | $4.31 | 137634 |
| 2023-01-04 | 4.35 | $4.35 | 73834 |
| 2023-01-03 | 4.35 | $4.36 | 107700 |
| 2022-12-30 | 4.34 | $4.40 | 174020 |
| 2022-12-29 | 4.33 | $4.32 | 199529 |
| 2022-12-28 | 4.33 | $4.32 | 344124 |
| 2022-12-27 | 4.34 | $4.30 | 112400 |
| 2022-12-23 | 4.35 | $4.36 | 171100 |
| 2022-12-22 | 4.35 | $4.32 | 136000 |
| 2022-12-21 | 4.35 | $4.33 | 124536 |
| 2022-12-20 | 4.36 | $4.30 | 253000 |
| 2022-12-19 | 4.38 | $4.31 | 170400 |
| 2022-12-16 | 4.40 | $4.30 | 202300 |
| 2022-12-15 | 4.42 | $4.32 | 258622 |
| 2022-12-14 | 4.44 | $4.42 | 261734 |
| 2022-12-13 | 4.44 | $4.40 | 126848 |
| 2022-12-12 | 4.44 | $4.34 | 165300 |
| 2022-12-09 | 4.45 | $4.36 | 152000 |
| 2022-12-08 | 4.47 | $4.47 | 208000 |
| 2022-12-07 | 4.44 | $4.41 | 102400 |
| 2022-12-06 | 4.43 | $4.37 | 117400 |
| 2022-12-05 | 4.43 | $4.37 | 155300 |
| 2022-12-02 | 4.43 | $4.43 | 189600 |
| 2022-12-01 | 4.41 | $4.47 | 212041 |
| 2022-11-30 | 4.37 | $4.45 | 524700 |
| 2022-11-29 | 4.32 | $4.34 | 215300 |
| 2022-11-28 | 4.30 | $4.28 | 248700 |
| 2022-11-25 | 4.29 | $4.29 | 132600 |
| 2022-11-23 | 4.28 | $4.28 | 243608 |
| 2022-11-22 | 4.26 | $4.23 | 219000 |
| 2022-11-21 | 4.26 | $4.17 | 176206 |
| 2022-11-18 | 4.27 | $4.19 | 412849 |
| 2022-11-17 | 4.28 | $4.21 | 170600 |
| 2022-11-16 | 4.28 | $4.26 | 213736 |
| 2022-11-15 | 4.26 | $4.31 | 260100 |
| 2022-11-14 | 4.23 | $4.24 | 132900 |
| 2022-11-11 | 4.20 | $4.25 | 178100 |
| 2022-11-10 | 4.17 | $4.28 | 169400 |
| 2022-11-09 | 4.12 | $4.12 | 128400 |
| 2022-11-08 | 4.11 | $4.20 | 140200 |
| 2022-11-07 | 4.08 | $4.16 | 120745 |
| 2022-11-04 | 4.05 | $4.12 | 256530 |
| 2022-11-03 | 4.02 | $4.01 | 268205 |
| 2022-11-02 | 4.02 | $4.04 | 188829 |
| 2022-11-01 | 4.02 | $4.07 | 115829 |
| 2022-10-31 | 4.00 | $4.04 | 41839 |
| 2022-10-28 | 3.99 | $4.04 | 221200 |
| 2022-10-27 | 3.98 | $4.01 | 465200 |
| 2022-10-26 | 3.97 | $4.01 | 256200 |
| 2022-10-25 | 3.97 | $4.11 | 104800 |
| 2022-10-24 | 3.93 | $4.01 | 238500 |
| 2022-10-21 | 3.92 | $4.00 | 118921 |
| 2022-10-20 | 3.92 | $3.95 | 251800 |
| 2022-10-19 | 3.92 | $3.94 | 252026 |
| 2022-10-18 | 3.94 | $4.00 | 356900 |
| 2022-10-17 | 3.94 | $3.96 | 191400 |
| 2022-10-14 | 3.95 | $3.96 | 261242 |
| 2022-10-13 | 3.97 | $3.98 | 181900 |
| 2022-10-12 | 3.99 | $4.00 | 222029 |
| 2022-10-11 | 4.01 | $4.01 | 469300 |
| 2022-10-10 | 4.04 | $4.04 | 99045 |
| 2022-10-07 | 4.05 | $4.06 | 85044 |
| 2022-10-06 | 4.07 | $4.12 | 67700 |
| 2022-10-05 | 4.08 | $4.15 | 71040 |
| 2022-10-04 | 4.08 | $4.22 | 145000 |
| 2022-10-03 | 4.05 | $4.14 | 129500 |
| 2022-09-30 | 4.05 | $4.02 | 147000 |
| 2022-09-29 | 4.09 | $4.00 | 112526 |
| 2022-09-28 | 4.15 | $4.15 | 90540 |
| 2022-09-27 | 4.18 | $4.05 | 136325 |
| 2022-09-26 | 4.24 | $4.09 | 109400 |
| 2022-09-23 | 4.30 | $4.25 | 104200 |
| 2022-09-22 | 4.33 | $4.33 | 94500 |
| 2022-09-21 | 4.34 | $4.34 | 126500 |
| 2022-09-20 | 4.35 | $4.33 | 104521 |
| 2022-09-19 | 4.37 | $4.40 | 135739 |
| 2022-09-16 | 4.37 | $4.37 | 196838 |
| 2022-09-15 | 4.38 | $4.36 | 68600 |
| 2022-09-14 | 4.40 | $4.38 | 118524 |
| 2022-09-13 | 4.41 | $4.37 | 59329 |
| 2022-09-12 | 4.43 | $4.48 | 98415 |
| 2022-09-09 | 4.42 | $4.41 | 111347 |
| 2022-09-08 | 4.42 | $4.40 | 59700 |
| 2022-09-07 | 4.44 | $4.40 | 70100 |
| 2022-09-06 | 4.46 | $4.39 | 93442 |
| 2022-09-02 | 4.48 | $4.41 | 57839 |
| 2022-09-01 | 4.50 | $4.45 | 77900 |
| 2022-08-31 | 4.52 | $4.49 | 132600 |
| 2022-08-30 | 4.53 | $4.47 | 97000 |
| 2022-08-29 | 4.54 | $4.50 | 98731 |
| 2022-08-26 | 4.55 | $4.50 | 88517 |
| 2022-08-25 | 4.56 | $4.53 | 49100 |
| 2022-08-24 | 4.56 | $4.53 | 181319 |
| 2022-08-23 | 4.56 | $4.53 | 191800 |
| 2022-08-22 | 4.55 | $4.46 | 126509 |
| 2022-08-19 | 4.57 | $4.43 | 85436 |
| 2022-08-18 | 4.60 | $4.54 | 141831 |
| 2022-08-17 | 4.61 | $4.52 | 209300 |
| 2022-08-16 | 4.62 | $4.58 | 136415 |
| 2022-08-15 | 4.61 | $4.60 | 88700 |
| 2022-08-12 | 4.59 | $4.65 | 100930 |
| 2022-08-11 | 4.55 | $4.59 | 312646 |
| 2022-08-10 | 4.52 | $4.59 | 354100 |
| 2022-08-09 | 4.48 | $4.48 | 179203 |
| 2022-08-08 | 4.46 | $4.49 | 99900 |
| 2022-08-05 | 4.44 | $4.45 | 64746 |
| 2022-08-04 | 4.43 | $4.47 | 124703 |
| 2022-08-03 | 4.41 | $4.49 | 135031 |
| 2022-08-02 | 4.37 | $4.42 | 203441 |
| 2022-08-01 | 4.35 | $4.44 | 50200 |
| 2022-07-29 | 4.32 | $4.42 | 285400 |
| 2022-07-28 | 4.29 | $4.39 | 186100 |
| 2022-07-27 | 4.26 | $4.32 | 201633 |
| 2022-07-26 | 4.25 | $4.29 | 157149 |
| 2022-07-25 | 4.25 | $4.27 | 300000 |
| 2022-07-22 | 4.26 | $4.32 | 135119 |
| 2022-07-21 | 4.25 | $4.30 | 100000 |
| 2022-07-20 | 4.25 | $4.33 | 96131 |
| 2022-07-19 | 4.23 | $4.32 | 172600 |
| 2022-07-18 | 4.22 | $4.24 | 101300 |
| 2022-07-15 | 4.24 | $4.25 | 220041 |
| 2022-07-14 | 4.26 | $4.22 | 165832 |
| 2022-07-13 | 4.29 | $4.24 | 126200 |
| 2022-07-12 | 4.32 | $4.26 | 215119 |
| 2022-07-11 | 4.36 | $4.32 | 115428 |
| 2022-07-08 | 4.39 | $4.39 | 96400 |
| 2022-07-07 | 4.40 | $4.35 | 60200 |
| 2022-07-06 | 4.42 | $4.38 | 71220 |
| 2022-07-05 | 4.45 | $4.42 | 117749 |
| 2022-07-01 | 4.47 | $4.47 | 122282 |
| 2022-06-30 | 4.47 | $4.49 | 155900 |
| 2022-06-29 | 4.47 | $4.43 | 274700 |
| 2022-06-28 | 4.50 | $4.47 | 98726 |
| 2022-06-27 | 4.51 | $4.54 | 128444 |
| 2022-06-24 | 4.51 | $4.57 | 95100 |
| 2022-06-23 | 4.49 | $4.52 | 168800 |
| 2022-06-22 | 4.49 | $4.50 | 242700 |
| 2022-06-21 | 4.50 | $4.45 | 158938 |
| 2022-06-17 | 4.52 | $4.43 | 222538 |
| 2022-06-16 | 4.56 | $4.45 | 201800 |
| 2022-06-15 | 4.60 | $4.53 | 266511 |
| 2022-06-14 | 4.62 | $4.52 | 212419 |
| 2022-06-13 | 4.65 | $4.49 | 175100 |
| 2022-06-10 | 4.70 | $4.62 | 190467 |
| 2022-06-09 | 4.72 | $4.66 | 465200 |
| 2022-06-08 | 4.72 | $4.68 | 99245 |
| 2022-06-07 | 4.72 | $4.70 | 112200 |
| 2022-06-06 | 4.71 | $4.68 | 145300 |
| 2022-06-03 | 4.70 | $4.72 | 268800 |
| 2022-06-02 | 4.68 | $4.74 | 246925 |
| 2022-06-01 | 4.65 | $4.63 | 91300 |
| 2022-05-31 | 4.65 | $4.67 | 141519 |
| 2022-05-27 | 4.63 | $4.69 | 371100 |
| 2022-05-26 | 4.60 | $4.67 | 206734 |
| 2022-05-25 | 4.58 | $4.64 | 149634 |
| 2022-05-24 | 4.55 | $4.62 | 924500 |
| 2022-05-23 | 4.53 | $4.64 | 336800 |
| 2022-05-20 | 4.50 | $4.57 | 244500 |
| 2022-05-19 | 4.48 | $4.57 | 223700 |
| 2022-05-18 | 4.45 | $4.53 | 317000 |
| 2022-05-17 | 4.44 | $4.53 | 156900 |
| 2022-05-16 | 4.43 | $4.48 | 152837 |
| 2022-05-13 | 4.43 | $4.43 | 82800 |
| 2022-05-12 | 4.44 | $4.42 | 244827 |
| 2022-05-11 | 4.47 | $4.46 | 133829 |
| 2022-05-10 | 4.49 | $4.45 | 323348 |
| 2022-05-09 | 4.52 | $4.46 | 487829 |
| 2022-05-06 | 4.55 | $4.52 | 155027 |
| 2022-05-05 | 4.58 | $4.54 | 211100 |
| 2022-05-04 | 4.60 | $4.68 | 840626 |
| 2022-05-03 | 4.58 | $4.60 | 212205 |
| 2022-05-02 | 4.59 | $4.55 | 164500 |
| 2022-04-29 | 4.62 | $4.59 | 232017 |
| 2022-04-28 | 4.64 | $4.60 | 174200 |
| 2022-04-27 | 4.66 | $4.61 | 117100 |
| 2022-04-26 | 4.69 | $4.62 | 70231 |
| 2022-04-25 | 4.71 | $4.68 | 72900 |
| 2022-04-22 | 4.73 | $4.70 | 117436 |
| 2022-04-21 | 4.75 | $4.74 | 112717 |
| 2022-04-20 | 4.75 | $4.79 | 256001 |
| 2022-04-19 | 4.75 | $4.73 | 390309 |
| 2022-04-18 | 4.76 | $4.78 | 94201 |
| 2022-04-14 | 4.76 | $4.73 | 190300 |
| 2022-04-13 | 4.77 | $4.78 | 214800 |
| 2022-04-12 | 4.78 | $4.73 | 167300 |
| 2022-04-11 | 4.80 | $4.72 | 453800 |
| 2022-04-08 | 4.83 | $4.78 | 239400 |
| 2022-04-07 | 4.85 | $4.79 | 150600 |
| 2022-04-06 | 4.87 | $4.78 | 362747 |
| 2022-04-05 | 4.90 | $4.83 | 466807 |
| 2022-04-04 | 4.92 | $4.94 | 180700 |
| 2022-04-01 | 4.90 | $4.98 | 197900 |
| 2022-03-31 | 4.88 | $4.99 | 427846 |
| 2022-03-30 | 4.84 | $4.93 | 237449 |
| 2022-03-29 | 4.82 | $4.99 | 312248 |
| 2022-03-28 | 4.77 | $4.86 | 329641 |
| 2022-03-25 | 4.76 | $4.85 | 277300 |
| 2022-03-24 | 4.74 | $4.86 | 194133 |
| 2022-03-23 | 4.73 | $4.86 | 335249 |
| 2022-03-22 | 4.71 | $4.88 | 501625 |
| 2022-03-21 | 4.68 | $4.83 | 602200 |
| 2022-03-18 | 4.67 | $4.83 | 800906 |
| 2022-03-17 | 4.66 | $4.85 | 380535 |
| 2022-03-16 | 4.64 | $4.79 | 366029 |
| 2022-03-15 | 4.64 | $4.71 | 361500 |
| 2022-03-14 | 4.68 | $4.65 | 371111 |
| 2022-03-11 | 4.74 | $4.72 | 292141 |
| 2022-03-10 | 4.79 | $4.73 | 1.1M |
| 2022-03-09 | 4.86 | $4.88 | 208312 |
| 2022-03-08 | 4.90 | $4.82 | 414900 |
| 2022-03-07 | 4.97 | $4.77 | 287100 |
| 2022-03-04 | 5.07 | $4.93 | 549318 |
| 2022-03-03 | 5.15 | $5.02 | 305717 |
| 2022-03-02 | 5.21 | $5.10 | 432120 |
| 2022-03-01 | 5.27 | $5.12 | 250235 |
| 2022-02-28 | 5.34 | $5.13 | 428200 |
| 2022-02-25 | 5.41 | $5.35 | 293232 |
| 2022-02-24 | 5.44 | $5.30 | 545900 |
| 2022-02-23 | 5.48 | $5.44 | 192820 |
| 2022-02-22 | 5.50 | $5.45 | 146500 |
| 2022-02-18 | 5.51 | $5.50 | 134927 |
| 2022-02-17 | 5.50 | $5.51 | 221344 |
| 2022-02-16 | 5.50 | $5.53 | 236800 |
| 2022-02-15 | 5.49 | $5.50 | 142218 |
| 2022-02-14 | 5.48 | $5.43 | 220144 |
| 2022-02-11 | 5.49 | $5.48 | 304949 |
| 2022-02-10 | 5.49 | $5.50 | 274821 |
| 2022-02-09 | 5.49 | $5.54 | 159900 |
| 2022-02-08 | 5.47 | $5.46 | 113525 |
| 2022-02-07 | 5.47 | $5.46 | 140526 |
| 2022-02-04 | 5.47 | $5.45 | 200933 |
| 2022-02-03 | 5.47 | $5.48 | 185800 |
| 2022-02-02 | 5.47 | $5.52 | 159300 |
| 2022-02-01 | 5.45 | $5.47 | 161900 |
| 2022-01-31 | 5.44 | $5.47 | 89300 |
| 2022-01-28 | 5.44 | $5.42 | 182302 |
| 2022-01-27 | 5.45 | $5.40 | 129700 |
| 2022-01-26 | 5.46 | $5.38 | 118046 |
| 2022-01-25 | 5.49 | $5.41 | 332700 |
| 2022-01-24 | 5.51 | $5.43 | 176200 |
| 2022-01-21 | 5.53 | $5.46 | 254101 |
| 2022-01-20 | 5.55 | $5.54 | 131148 |
| 2022-01-19 | 5.55 | $5.50 | 153100 |
| 2022-01-18 | 5.55 | $5.53 | 230420 |
| 2022-01-14 | 5.55 | $5.60 | 345600 |
| 2022-01-13 | 5.52 | $5.58 | 205000 |
| 2022-01-12 | 5.50 | $5.57 | 313700 |
| 2022-01-11 | 5.47 | $5.53 | 405144 |
| 2022-01-10 | 5.45 | $5.48 | 112263 |
| 2022-01-07 | 5.44 | $5.46 | 102307 |
| 2022-01-06 | 5.44 | $5.44 | 293800 |
| 2022-01-05 | 5.44 | $5.45 | 215945 |
| 2022-01-04 | 5.44 | $5.48 | 375832 |
| 2022-01-03 | 5.43 | $5.46 | 109738 |
| 2021-12-31 | 5.42 | $5.48 | 213044 |
| 2021-12-30 | 5.41 | $5.47 | 188000 |
| 2021-12-29 | 5.40 | $5.46 | 295100 |
| 2021-12-28 | 5.39 | $5.45 | 222100 |
| 2021-12-27 | 5.39 | $5.46 | 420200 |
| 2021-12-23 | 5.38 | $5.47 | 214700 |
| 2021-12-22 | 5.37 | $5.43 | 214526 |
| 2021-12-21 | 5.36 | $5.38 | 437100 |
| 2021-12-20 | 5.38 | $5.36 | 271726 |
| 2021-12-17 | 5.41 | $5.39 | 258735 |
| 2021-12-16 | 5.44 | $5.38 | 692200 |
| 2021-12-15 | 5.48 | $5.45 | 578000 |
| 2021-12-14 | 5.50 | $5.50 | 218205 |
| 2021-12-13 | 5.52 | $5.54 | 179900 |
| 2021-12-10 | 5.53 | $5.56 | 305741 |
| 2021-12-09 | 5.54 | $5.58 | 168300 |
| 2021-12-08 | 5.54 | $5.58 | 230400 |
| 2021-12-07 | 5.55 | $5.55 | 284310 |
| 2021-12-06 | 5.56 | $5.55 | 173239 |
| 2021-12-03 | 5.59 | $5.54 | 309720 |
| 2021-12-02 | 5.62 | $5.58 | 244200 |
| 2021-12-01 | 5.65 | $5.58 | 482945 |
| 2021-11-30 | 5.68 | $5.57 | 247100 |
| 2021-11-29 | 5.73 | $5.70 | 93800 |
| 2021-11-26 | 5.75 | $5.66 | 42709 |
| 2021-11-24 | 5.78 | $5.71 | 107402 |
| 2021-11-23 | 5.81 | $5.73 | 135500 |
| 2021-11-22 | 5.83 | $5.76 | 168700 |
| 2021-11-19 | 5.85 | $5.84 | 54700 |
| 2021-11-18 | 5.86 | $5.86 | 127249 |
| 2021-11-17 | 5.85 | $5.85 | 84500 |
| 2021-11-16 | 5.85 | $5.87 | 151800 |
| 2021-11-15 | 5.84 | $5.87 | 99300 |
| 2021-11-12 | 5.83 | $5.89 | 331003 |
| 2021-11-11 | 5.81 | $5.88 | 652421 |
| 2021-11-10 | 5.79 | $5.85 | 283100 |
| 2021-11-09 | 5.78 | $5.84 | 178311 |
| 2021-11-08 | 5.77 | $5.80 | 164118 |
| 2021-11-05 | 5.77 | $5.80 | 802035 |
| 2021-11-04 | 5.76 | $5.76 | 395600 |
| 2021-11-03 | 5.78 | $5.73 | 191300 |
| 2021-11-02 | 5.80 | $5.75 | 100100 |
| 2021-11-01 | 5.83 | $5.80 | 238027 |
| 2021-10-29 | 5.84 | $5.77 | 231100 |
| 2021-10-28 | 5.87 | $5.84 | 178100 |
| 2021-10-27 | 5.88 | $5.87 | 123200 |
| 2021-10-26 | 5.89 | $5.92 | 70200 |
| 2021-10-25 | 5.88 | $5.89 | 115300 |
| 2021-10-22 | 5.88 | $5.90 | 93913 |
| 2021-10-21 | 5.88 | $5.90 | 153331 |
| 2021-10-20 | 5.88 | $5.95 | 76940 |
| 2021-10-19 | 5.86 | $5.94 | 197000 |
| 2021-10-18 | 5.84 | $5.94 | 175600 |
| 2021-10-15 | 5.82 | $5.96 | 229900 |
| 2021-10-14 | 5.79 | $5.90 | 200742 |
| 2021-10-13 | 5.78 | $5.85 | 103045 |
| 2021-10-12 | 5.78 | $5.81 | 109021 |
| 2021-10-11 | 5.79 | $5.81 | 112226 |
| 2021-10-08 | 5.81 | $5.84 | 78300 |
| 2021-10-07 | 5.82 | $5.88 | 99506 |
| 2021-10-06 | 5.83 | $5.85 | 93300 |
| 2021-10-05 | 5.85 | $5.91 | 148326 |
| 2021-10-04 | 5.85 | $5.85 | 86500 |
| 2021-10-01 | 5.88 | $5.86 | 106222 |
| 2021-09-30 | 5.92 | $5.85 | 256100 |
| 2021-09-29 | 5.96 | $5.85 | 415745 |
| 2021-09-28 | 6.02 | $5.94 | 317903 |
| 2021-09-27 | 6.06 | $6.02 | 87900 |
| 2021-09-24 | 6.08 | $6.00 | 162329 |
| 2021-09-23 | 6.12 | $6.07 | 161826 |
| 2021-09-22 | 6.14 | $6.10 | 87600 |
| 2021-09-21 | 6.17 | $6.06 | 101036 |
| 2021-09-20 | 6.20 | $6.02 | 216800 |
| 2021-09-17 | 6.26 | $6.13 | 312800 |
| 2021-09-16 | 6.30 | $6.25 | 89800 |
| 2021-09-15 | 6.30 | $6.29 | 47500 |
| 2021-09-14 | 6.30 | $6.25 | 57313 |
| 2021-09-13 | 6.30 | $6.30 | 60608 |
| 2021-09-10 | 6.29 | $6.28 | 65944 |
| 2021-09-09 | 6.28 | $6.31 | 154400 |
| 2021-09-08 | 6.26 | $6.28 | 157840 |
| 2021-09-07 | 6.24 | $6.29 | 91900 |
| 2021-09-03 | 6.22 | $6.24 | 90400 |
| 2021-09-02 | 6.20 | $6.28 | 264100 |
| 2021-09-01 | 6.17 | $6.29 | 182131 |
| 2021-08-31 | 6.13 | $6.15 | 179515 |
| 2021-08-30 | 6.12 | $6.16 | 114338 |
| 2021-08-27 | 6.11 | $6.13 | 159234 |
| 2021-08-26 | 6.10 | $6.09 | 96618 |
| 2021-08-25 | 6.11 | $6.12 | 158100 |
| 2021-08-24 | 6.11 | $6.13 | 73917 |
| 2021-08-23 | 6.11 | $6.05 | 70038 |
| 2021-08-20 | 6.13 | $6.06 | 83700 |
| 2021-08-19 | 6.15 | $6.14 | 118926 |
| 2021-08-18 | 6.15 | $6.15 | 119006 |
| 2021-08-17 | 6.15 | $6.14 | 115839 |
| 2021-08-16 | 6.15 | $6.11 | 120825 |
| 2021-08-13 | 6.17 | $6.17 | 91000 |
| 2021-08-12 | 6.16 | $6.10 | 197200 |
| 2021-08-11 | 6.18 | $6.12 | 105335 |
| 2021-08-10 | 6.19 | $6.14 | 93800 |
| 2021-08-09 | 6.20 | $6.15 | 77800 |
| 2021-08-06 | 6.20 | $6.22 | 93300 |
| 2021-08-05 | 6.19 | $6.18 | 123800 |
| 2021-08-04 | 6.18 | $6.20 | 126748 |
| 2021-08-03 | 6.17 | $6.22 | 49111 |
| 2021-08-02 | 6.15 | $6.20 | 105424 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.51
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.13
Average
49.96
Maximum
75.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 55.51 | $5.87 | 289716 |
| 2026-07-27 | 55.10 | $5.86 | 316121 |
| 2026-07-24 | 51.19 | $5.77 | 298400 |
| 2026-07-23 | 54.18 | $5.83 | 277228 |
| 2026-07-22 | 58.50 | $5.91 | 371615 |
| 2026-07-21 | 56.86 | $5.87 | 471946 |
| 2026-07-20 | 55.62 | $5.84 | 511515 |
| 2026-07-17 | 55.62 | $5.84 | 2.3M |
| 2026-07-16 | 57.11 | $5.87 | 531133 |
| 2026-07-15 | 63.58 | $5.99 | 878600 |
| 2026-07-14 | 58.77 | $5.86 | 626000 |
| 2026-07-13 | 55.32 | $5.78 | 610333 |
| 2026-07-10 | 54.42 | $5.76 | 336700 |
| 2026-07-09 | 56.04 | $5.79 | 308626 |
| 2026-07-08 | 53.86 | $5.74 | 396300 |
| 2026-07-07 | 55.42 | $5.77 | 543719 |
| 2026-07-06 | 57.54 | $5.81 | 320800 |
| 2026-07-02 | 58.06 | $5.82 | 428400 |
| 2026-07-01 | 56.55 | $5.78 | 650904 |
| 2026-06-30 | 61.83 | $5.88 | 897802 |
| 2026-06-29 | 70.59 | $6.02 | 1.1M |
| 2026-06-26 | 67.11 | $5.91 | 383454 |
| 2026-06-25 | 63.37 | $5.81 | 584700 |
| 2026-06-24 | 60.37 | $5.74 | 259106 |
| 2026-06-23 | 58.04 | $5.69 | 240300 |
| 2026-06-22 | 60.06 | $5.72 | 488205 |
| 2026-06-18 | 57.74 | $5.67 | 290413 |
| 2026-06-17 | 56.29 | $5.64 | 409500 |
| 2026-06-16 | 61.64 | $5.72 | 332800 |
| 2026-06-15 | 60.75 | $5.70 | 366600 |
| 2026-06-12 | 55.37 | $5.59 | 382600 |
| 2026-06-11 | 55.37 | $5.59 | 271345 |
| 2026-06-10 | 46.30 | $5.44 | 282247 |
| 2026-06-09 | 45.60 | $5.43 | 259647 |
| 2026-06-08 | 47.36 | $5.46 | 480400 |
| 2026-06-05 | 43.94 | $5.41 | 457369 |
| 2026-06-04 | 46.22 | $5.45 | 244700 |
| 2026-06-03 | 46.22 | $5.45 | 490328 |
| 2026-06-02 | 46.77 | $5.46 | 425201 |
| 2026-06-01 | 46.77 | $5.46 | 290000 |
| 2026-05-29 | 49.42 | $5.51 | 262500 |
| 2026-05-28 | 48.87 | $5.50 | 336500 |
| 2026-05-27 | 48.87 | $5.50 | 424440 |
| 2026-05-26 | 49.35 | $5.51 | 150019 |
| 2026-05-22 | 48.38 | $5.49 | 152600 |
| 2026-05-21 | 45.40 | $5.43 | 271614 |
| 2026-05-20 | 45.81 | $5.44 | 392000 |
| 2026-05-19 | 41.17 | $5.35 | 384801 |
| 2026-05-18 | 41.54 | $5.36 | 189107 |
| 2026-05-15 | 43.43 | $5.41 | 270000 |
| 2026-05-14 | 50.38 | $5.57 | 321600 |
| 2026-05-13 | 51.86 | $5.60 | 393900 |
| 2026-05-12 | 47.46 | $5.51 | 338049 |
| 2026-05-11 | 47.46 | $5.51 | 324800 |
| 2026-05-08 | 49.74 | $5.56 | 243735 |
| 2026-05-07 | 47.34 | $5.51 | 296207 |
| 2026-05-06 | 49.59 | $5.56 | 330024 |
| 2026-05-05 | 46.70 | $5.50 | 258900 |
| 2026-05-04 | 47.13 | $5.51 | 455200 |
| 2026-05-01 | 53.66 | $5.65 | 141800 |
| 2026-04-30 | 52.31 | $5.62 | 257800 |
| 2026-04-29 | 50.02 | $5.57 | 210600 |
| 2026-04-28 | 49.56 | $5.56 | 315900 |
| 2026-04-27 | 52.80 | $5.63 | 210800 |
| 2026-04-24 | 51.06 | $5.59 | 260700 |
| 2026-04-23 | 51.97 | $5.61 | 351400 |
| 2026-04-22 | 55.24 | $5.68 | 211006 |
| 2026-04-21 | 56.20 | $5.70 | 344600 |
| 2026-04-20 | 57.63 | $5.73 | 241000 |
| 2026-04-17 | 57.28 | $5.72 | 364208 |
| 2026-04-16 | 54.85 | $5.65 | 417400 |
| 2026-04-15 | 55.28 | $5.66 | 491707 |
| 2026-04-14 | 53.56 | $5.61 | 409934 |
| 2026-04-13 | 50.29 | $5.52 | 531144 |
| 2026-04-10 | 47.56 | $5.45 | 527300 |
| 2026-04-09 | 49.02 | $5.49 | 317532 |
| 2026-04-08 | 47.49 | $5.45 | 459140 |
| 2026-04-07 | 41.67 | $5.31 | 394812 |
| 2026-04-06 | 37.43 | $5.22 | 535400 |
| 2026-04-02 | 31.09 | $5.10 | 503827 |
| 2026-04-01 | 32.12 | $5.14 | 510931 |
| 2026-03-31 | 28.16 | $5.07 | 952346 |
| 2026-03-30 | 28.38 | $5.08 | 1.3M |
| 2026-03-27 | 31.23 | $5.20 | 503701 |
| 2026-03-26 | 34.51 | $5.32 | 400500 |
| 2026-03-25 | 39.06 | $5.46 | 475100 |
| 2026-03-24 | 35.60 | $5.40 | 405000 |
| 2026-03-23 | 37.63 | $5.46 | 274735 |
| 2026-03-20 | 34.68 | $5.41 | 295041 |
| 2026-03-19 | 39.66 | $5.55 | 479400 |
| 2026-03-18 | 39.66 | $5.55 | 268109 |
| 2026-03-17 | 43.71 | $5.65 | 400947 |
| 2026-03-16 | 41.44 | $5.61 | 291729 |
| 2026-03-13 | 33.11 | $5.48 | 655316 |
| 2026-03-12 | 34.92 | $5.53 | 632246 |
| 2026-03-11 | 35.67 | $5.55 | 485500 |
| 2026-03-10 | 35.01 | $5.54 | 544500 |
| 2026-03-09 | 30.28 | $5.47 | 768200 |
| 2026-03-06 | 31.52 | $5.51 | 772100 |
| 2026-03-05 | 33.84 | $5.58 | 1.3M |
| 2026-03-04 | 40.75 | $5.75 | 729200 |
| 2026-03-03 | 44.84 | $5.83 | 1.0M |
| 2026-03-02 | 60.78 | $6.05 | 300333 |
| 2026-02-27 | 64.75 | $6.09 | 317600 |
| 2026-02-26 | 63.03 | $6.06 | 354522 |
| 2026-02-25 | 60.59 | $6.02 | 247015 |
| 2026-02-24 | 60.59 | $6.02 | 279200 |
| 2026-02-23 | 60.59 | $6.02 | 451000 |
| 2026-02-20 | 63.27 | $6.05 | 372428 |
| 2026-02-19 | 68.05 | $6.10 | 294700 |
| 2026-02-18 | 71.11 | $6.13 | 238822 |
| 2026-02-17 | 74.29 | $6.16 | 383900 |
| 2026-02-13 | 75.35 | $6.17 | 465003 |
| 2026-02-12 | 73.16 | $6.11 | 387900 |
| 2026-02-11 | 72.77 | $6.10 | 360523 |
| 2026-02-10 | 75.86 | $6.13 | 501536 |
| 2026-02-09 | 74.12 | $6.08 | 313497 |
| 2026-02-06 | 74.12 | $6.08 | 470300 |
| 2026-02-05 | 71.12 | $6.00 | 430700 |
| 2026-02-04 | 68.51 | $5.94 | 350429 |
| 2026-02-03 | 67.10 | $5.91 | 495150 |
| 2026-02-02 | 63.48 | $5.84 | 578437 |
| 2026-01-30 | 64.44 | $5.85 | 422000 |
| 2026-01-29 | 68.39 | $5.89 | 710022 |
| 2026-01-28 | 72.61 | $5.93 | 1.2M |
| 2026-01-27 | 69.97 | $5.87 | 506000 |
| 2026-01-26 | 69.02 | $5.85 | 653900 |
| 2026-01-23 | 67.05 | $5.81 | 332825 |
| 2026-01-22 | 66.54 | $5.80 | 463200 |
| 2026-01-21 | 65.01 | $5.77 | 796935 |
| 2026-01-20 | 63.42 | $5.74 | 488000 |
| 2026-01-16 | 61.77 | $5.71 | 508238 |
| 2026-01-15 | 60.64 | $5.69 | 1.0M |
| 2026-01-14 | 60.64 | $5.69 | 538815 |
| 2026-01-13 | 60.64 | $5.69 | 345141 |
| 2026-01-12 | 60.14 | $5.68 | 399000 |
| 2026-01-09 | 59.65 | $5.67 | 561164 |
| 2026-01-08 | 53.70 | $5.56 | 371201 |
| 2026-01-07 | 53.70 | $5.56 | 373900 |
| 2026-01-06 | 55.03 | $5.58 | 427700 |
| 2026-01-05 | 52.81 | $5.54 | 462000 |
| 2026-01-02 | 52.25 | $5.53 | 251912 |
| 2025-12-31 | 46.18 | $5.43 | 1.1M |
| 2025-12-30 | 52.53 | $5.53 | 394944 |
| 2025-12-29 | 49.91 | $5.49 | 221700 |
| 2025-12-26 | 54.16 | $5.55 | 178800 |
| 2025-12-24 | 52.89 | $5.53 | 106700 |
| 2025-12-23 | 51.62 | $5.51 | 265100 |
| 2025-12-22 | 51.62 | $5.51 | 252200 |
| 2025-12-19 | 50.41 | $5.49 | 297053 |
| 2025-12-18 | 62.24 | $5.65 | 333500 |
| 2025-12-17 | 62.24 | $5.65 | 197672 |
| 2025-12-16 | 63.93 | $5.67 | 373935 |
| 2025-12-15 | 60.34 | $5.60 | 267133 |
| 2025-12-12 | 55.55 | $5.52 | 231742 |
| 2025-12-11 | 57.19 | $5.54 | 313838 |
| 2025-12-10 | 55.95 | $5.52 | 380800 |
| 2025-12-09 | 60.08 | $5.57 | 272000 |
| 2025-12-08 | 61.81 | $5.59 | 420830 |
| 2025-12-05 | 71.62 | $5.69 | 351004 |
| 2025-12-04 | 67.72 | $5.61 | 213700 |
| 2025-12-03 | 67.19 | $5.60 | 236511 |
| 2025-12-02 | 63.13 | $5.53 | 395000 |
| 2025-12-01 | 64.21 | $5.54 | 177416 |
| 2025-11-28 | 63.01 | $5.52 | 104047 |
| 2025-11-26 | 60.49 | $5.48 | 295100 |
| 2025-11-25 | 56.25 | $5.42 | 248100 |
| 2025-11-24 | 50.34 | $5.35 | 282400 |
| 2025-11-21 | 49.42 | $5.34 | 246700 |
| 2025-11-20 | 48.50 | $5.33 | 198600 |
| 2025-11-19 | 49.35 | $5.34 | 183827 |
| 2025-11-18 | 48.49 | $5.33 | 172923 |
| 2025-11-17 | 52.72 | $5.38 | 422100 |
| 2025-11-14 | 51.10 | $5.36 | 233622 |
| 2025-11-13 | 51.94 | $5.37 | 274320 |
| 2025-11-12 | 50.39 | $5.35 | 261600 |
| 2025-11-11 | 51.17 | $5.36 | 174400 |
| 2025-11-10 | 49.68 | $5.34 | 303725 |
| 2025-11-07 | 47.38 | $5.31 | 415700 |
| 2025-11-06 | 48.79 | $5.33 | 408200 |
| 2025-11-05 | 46.53 | $5.30 | 367000 |
| 2025-11-04 | 46.53 | $5.30 | 212300 |
| 2025-11-03 | 51.31 | $5.37 | 279500 |
| 2025-10-31 | 51.31 | $5.37 | 177000 |
| 2025-10-30 | 49.29 | $5.34 | 183334 |
| 2025-10-29 | 51.31 | $5.37 | 341700 |
| 2025-10-28 | 50.01 | $5.35 | 236300 |
| 2025-10-27 | 51.31 | $5.37 | 218647 |
| 2025-10-24 | 51.95 | $5.38 | 166433 |
| 2025-10-23 | 49.56 | $5.34 | 309313 |
| 2025-10-22 | 52.02 | $5.38 | 270706 |
| 2025-10-21 | 52.02 | $5.38 | 347764 |
| 2025-10-20 | 44.57 | $5.26 | 370600 |
| 2025-10-17 | 38.52 | $5.18 | 511806 |
| 2025-10-16 | 40.63 | $5.22 | 701551 |
| 2025-10-15 | 44.06 | $5.28 | 529300 |
| 2025-10-14 | 44.06 | $5.28 | 304123 |
| 2025-10-13 | 45.21 | $5.30 | 247700 |
| 2025-10-10 | 45.21 | $5.30 | 189800 |
| 2025-10-09 | 47.44 | $5.34 | 289500 |
| 2025-10-08 | 48.00 | $5.35 | 344632 |
| 2025-10-07 | 46.18 | $5.32 | 420300 |
| 2025-10-06 | 43.68 | $5.28 | 262800 |
| 2025-10-03 | 45.18 | $5.31 | 491617 |
| 2025-10-02 | 45.18 | $5.31 | 493015 |
| 2025-10-01 | 48.15 | $5.37 | 319217 |
| 2025-09-30 | 48.66 | $5.38 | 399900 |
| 2025-09-29 | 57.92 | $5.54 | 183816 |
| 2025-09-26 | 55.93 | $5.50 | 188200 |
| 2025-09-25 | 57.88 | $5.53 | 284900 |
| 2025-09-24 | 62.74 | $5.60 | 350200 |
| 2025-09-23 | 64.21 | $5.62 | 300636 |
| 2025-09-22 | 67.18 | $5.66 | 278000 |
| 2025-09-19 | 68.69 | $5.68 | 249900 |
| 2025-09-18 | 68.69 | $5.68 | 441212 |
| 2025-09-17 | 68.04 | $5.66 | 494208 |
| 2025-09-16 | 64.16 | $5.55 | 629529 |
| 2025-09-15 | 57.99 | $5.41 | 291000 |
| 2025-09-12 | 51.14 | $5.29 | 362000 |
| 2025-09-11 | 55.43 | $5.35 | 444937 |
| 2025-09-10 | 58.54 | $5.39 | 379300 |
| 2025-09-09 | 64.58 | $5.46 | 555600 |
| 2025-09-08 | 62.48 | $5.42 | 296800 |
| 2025-09-05 | 59.64 | $5.37 | 378900 |
| 2025-09-04 | 60.51 | $5.38 | 625202 |
| 2025-09-03 | 58.19 | $5.34 | 351464 |
| 2025-09-02 | 52.94 | $5.26 | 479901 |
| 2025-08-29 | 58.14 | $5.32 | 201300 |
| 2025-08-28 | 54.61 | $5.27 | 334548 |
| 2025-08-27 | 57.37 | $5.30 | 271942 |
| 2025-08-26 | 57.37 | $5.30 | 246818 |
| 2025-08-25 | 57.37 | $5.30 | 228045 |
| 2025-08-22 | 59.08 | $5.32 | 163900 |
| 2025-08-21 | 55.97 | $5.27 | 344235 |
| 2025-08-20 | 58.50 | $5.30 | 210300 |
| 2025-08-19 | 66.07 | $5.38 | 448500 |
| 2025-08-18 | 67.10 | $5.39 | 325500 |
| 2025-08-15 | 63.89 | $5.33 | 111400 |
| 2025-08-14 | 63.89 | $5.33 | 200844 |
| 2025-08-13 | 64.84 | $5.34 | 221900 |
| 2025-08-12 | 61.58 | $5.28 | 342000 |
| 2025-08-11 | 63.44 | $5.30 | 170618 |
| 2025-08-08 | 62.36 | $5.28 | 567600 |
| 2025-08-07 | 59.51 | $5.23 | 290884 |
| 2025-08-06 | 57.04 | $5.19 | 311326 |
| 2025-08-05 | 57.88 | $5.20 | 225812 |
| 2025-08-04 | 54.02 | $5.14 | 176905 |
| 2025-08-01 | 51.93 | $5.11 | 295935 |
| 2025-07-31 | 51.93 | $5.11 | 251700 |
| 2025-07-30 | 50.58 | $5.09 | 456300 |
| 2025-07-29 | 52.69 | $5.12 | 418200 |
| 2025-07-28 | 50.74 | $5.09 | 724717 |
| 2025-07-25 | 52.81 | $5.12 | 410239 |
| 2025-07-24 | 50.90 | $5.09 | 370629 |
| 2025-07-23 | 49.62 | $5.07 | 421741 |
| 2025-07-22 | 50.24 | $5.08 | 648143 |
| 2025-07-21 | 44.23 | $4.99 | 815117 |
| 2025-07-18 | 42.77 | $4.97 | 2.4M |
| 2025-07-17 | 53.39 | $5.13 | 686709 |
| 2025-07-16 | 56.74 | $5.17 | 297000 |
| 2025-07-15 | 58.49 | $5.19 | 439315 |
| 2025-07-14 | 59.35 | $5.20 | 164530 |
| 2025-07-11 | 56.93 | $5.16 | 156200 |
| 2025-07-10 | 56.31 | $5.15 | 167200 |
| 2025-07-09 | 57.09 | $5.16 | 313107 |
| 2025-07-08 | 55.93 | $5.14 | 269900 |
| 2025-07-07 | 58.95 | $5.18 | 296800 |
| 2025-07-03 | 61.31 | $5.21 | 102400 |
| 2025-07-02 | 63.74 | $5.24 | 277431 |
| 2025-07-01 | 61.32 | $5.19 | 247727 |
| 2025-06-30 | 57.55 | $5.12 | 416000 |
| 2025-06-27 | 66.32 | $5.22 | 310340 |
| 2025-06-26 | 67.29 | $5.23 | 283212 |
| 2025-06-25 | 66.35 | $5.21 | 234700 |
| 2025-06-24 | 63.89 | $5.16 | 275400 |
| 2025-06-23 | 61.19 | $5.11 | 156400 |
| 2025-06-20 | 60.06 | $5.09 | 342600 |
| 2025-06-18 | 60.06 | $5.09 | 354044 |
| 2025-06-17 | 55.34 | $5.01 | 295019 |
| 2025-06-16 | 56.94 | $5.03 | 336737 |
| 2025-06-13 | 59.38 | $5.06 | 163200 |
| 2025-06-12 | 59.38 | $5.06 | 352500 |
| 2025-06-11 | 60.95 | $5.08 | 476600 |
| 2025-06-10 | 63.34 | $5.11 | 195400 |
| 2025-06-09 | 66.65 | $5.15 | 159500 |
| 2025-06-06 | 64.44 | $5.10 | 118900 |
| 2025-06-05 | 64.44 | $5.10 | 271511 |
| 2025-06-04 | 62.18 | $5.05 | 260700 |
| 2025-06-03 | 61.72 | $5.04 | 182300 |
| 2025-06-02 | 58.34 | $4.97 | 218111 |
| 2025-05-30 | 56.79 | $4.94 | 288400 |
| 2025-05-29 | 57.46 | $4.95 | 176600 |
| 2025-05-28 | 54.90 | $4.90 | 637400 |
| 2025-05-27 | 60.44 | $4.98 | 356027 |
| 2025-05-23 | 56.82 | $4.91 | 198824 |
| 2025-05-22 | 55.15 | $4.88 | 290100 |
| 2025-05-21 | 53.44 | $4.85 | 271000 |
| 2025-05-20 | 57.61 | $4.91 | 244341 |
| 2025-05-19 | 55.41 | $4.87 | 333632 |
| 2025-05-16 | 58.29 | $4.91 | 336900 |
| 2025-05-15 | 55.54 | $4.86 | 118149 |
| 2025-05-14 | 57.71 | $4.89 | 213400 |
| 2025-05-13 | 56.08 | $4.86 | 180517 |
| 2025-05-12 | 54.98 | $4.84 | 269300 |
| 2025-05-09 | 58.45 | $4.89 | 180077 |
| 2025-05-08 | 56.36 | $4.85 | 252700 |
| 2025-05-07 | 57.74 | $4.87 | 220600 |
| 2025-05-06 | 59.83 | $4.90 | 146500 |
| 2025-05-05 | 60.52 | $4.91 | 242918 |
| 2025-05-02 | 58.70 | $4.87 | 160400 |
| 2025-05-01 | 60.02 | $4.89 | 162629 |
| 2025-04-30 | 56.80 | $4.82 | 252485 |
| 2025-04-29 | 55.84 | $4.80 | 142800 |
| 2025-04-28 | 55.84 | $4.80 | 194729 |
| 2025-04-25 | 55.84 | $4.80 | 223900 |
| 2025-04-24 | 57.49 | $4.83 | 241942 |
| 2025-04-23 | 53.59 | $4.74 | 172035 |
| 2025-04-22 | 49.69 | $4.66 | 239400 |
| 2025-04-21 | 46.48 | $4.60 | 357926 |
| 2025-04-17 | 48.44 | $4.64 | 181400 |
| 2025-04-16 | 46.84 | $4.61 | 195700 |
| 2025-04-15 | 48.26 | $4.64 | 491700 |
| 2025-04-14 | 44.55 | $4.57 | 357900 |
| 2025-04-11 | 38.56 | $4.47 | 263200 |
| 2025-04-10 | 37.93 | $4.46 | 247600 |
| 2025-04-09 | 40.73 | $4.53 | 403100 |
| 2025-04-08 | 30.22 | $4.38 | 311027 |
| 2025-04-07 | 28.62 | $4.36 | 433700 |
| 2025-04-04 | 32.13 | $4.46 | 532700 |
| 2025-04-03 | 44.58 | $4.70 | 210410 |
| 2025-04-02 | 47.49 | $4.74 | 417043 |
| 2025-04-01 | 49.01 | $4.76 | 219545 |
| 2025-03-31 | 43.89 | $4.70 | 300000 |
| 2025-03-28 | 56.47 | $4.84 | 185525 |
| 2025-03-27 | 58.75 | $4.86 | 287628 |
| 2025-03-26 | 57.10 | $4.84 | 194616 |
| 2025-03-25 | 58.21 | $4.85 | 364526 |
| 2025-03-24 | 55.77 | $4.82 | 194000 |
| 2025-03-21 | 54.93 | $4.81 | 226425 |
| 2025-03-20 | 59.17 | $4.85 | 173929 |
| 2025-03-19 | 60.28 | $4.86 | 350019 |
| 2025-03-18 | 58.82 | $4.84 | 191900 |
| 2025-03-17 | 54.88 | $4.79 | 241312 |
| 2025-03-14 | 54.88 | $4.79 | 195400 |
| 2025-03-13 | 52.41 | $4.76 | 210400 |
| 2025-03-12 | 54.29 | $4.78 | 182400 |
| 2025-03-11 | 52.68 | $4.76 | 209419 |
| 2025-03-10 | 51.04 | $4.74 | 186300 |
| 2025-03-07 | 53.69 | $4.77 | 234247 |
| 2025-03-06 | 56.48 | $4.80 | 305041 |
| 2025-03-05 | 54.22 | $4.77 | 350813 |
| 2025-03-04 | 51.00 | $4.73 | 186017 |
| 2025-03-03 | 55.65 | $4.78 | 253700 |
| 2025-02-28 | 56.63 | $4.79 | 304511 |
| 2025-02-27 | 58.59 | $4.81 | 112416 |
| 2025-02-26 | 62.71 | $4.85 | 169440 |
| 2025-02-25 | 62.08 | $4.84 | 166806 |
| 2025-02-24 | 58.74 | $4.79 | 218700 |
| 2025-02-21 | 62.95 | $4.83 | 119800 |
| 2025-02-20 | 60.25 | $4.79 | 153700 |
| 2025-02-19 | 61.31 | $4.80 | 231917 |
| 2025-02-18 | 59.97 | $4.78 | 214019 |
| 2025-02-14 | 57.89 | $4.75 | 324620 |
| 2025-02-13 | 57.18 | $4.74 | 242300 |
| 2025-02-12 | 55.04 | $4.71 | 362304 |
| 2025-02-11 | 55.92 | $4.72 | 236831 |
| 2025-02-10 | 56.79 | $4.73 | 243100 |
| 2025-02-07 | 58.52 | $4.75 | 142900 |
| 2025-02-06 | 62.12 | $4.79 | 219144 |
| 2025-02-05 | 62.12 | $4.79 | 234045 |
| 2025-02-04 | 57.39 | $4.71 | 212500 |
| 2025-02-03 | 56.75 | $4.70 | 308000 |
| 2025-01-31 | 64.07 | $4.78 | 237824 |
| 2025-01-30 | 61.73 | $4.74 | 562823 |
| 2025-01-29 | 60.50 | $4.72 | 208600 |
| 2025-01-28 | 59.89 | $4.71 | 298500 |
| 2025-01-27 | 60.78 | $4.72 | 331737 |
| 2025-01-24 | 59.05 | $4.69 | 213013 |
| 2025-01-23 | 56.62 | $4.65 | 369148 |
| 2025-01-22 | 54.70 | $4.62 | 255300 |
| 2025-01-21 | 53.40 | $4.60 | 237500 |
| 2025-01-17 | 49.24 | $4.54 | 471921 |
| 2025-01-16 | 49.94 | $4.55 | 230800 |
| 2025-01-15 | 49.94 | $4.55 | 403900 |
| 2025-01-14 | 45.73 | $4.49 | 159300 |
| 2025-01-13 | 40.14 | $4.42 | 160602 |
| 2025-01-10 | 40.71 | $4.43 | 172600 |
| 2025-01-08 | 43.03 | $4.47 | 135500 |
| 2025-01-07 | 43.03 | $4.47 | 185226 |
| 2025-01-06 | 45.36 | $4.51 | 143844 |
| 2025-01-03 | 43.16 | $4.48 | 55705 |
| 2025-01-02 | 44.29 | $4.50 | 132900 |
| 2024-12-31 | 46.60 | $4.54 | 953109 |
| 2024-12-30 | 37.28 | $4.42 | 185000 |
| 2024-12-27 | 34.57 | $4.39 | 233333 |
| 2024-12-26 | 37.11 | $4.44 | 202500 |
| 2024-12-24 | 34.36 | $4.41 | 146900 |
| 2024-12-23 | 33.44 | $4.40 | 395118 |
| 2024-12-20 | 33.89 | $4.41 | 329712 |
| 2024-12-19 | 28.38 | $4.35 | 369503 |
| 2024-12-18 | 29.55 | $4.38 | 919545 |
| 2024-12-17 | 32.06 | $4.44 | 402700 |
| 2024-12-16 | 32.95 | $4.46 | 305124 |
| 2024-12-13 | 36.29 | $4.53 | 174274 |
| 2024-12-12 | 47.38 | $4.70 | 363700 |
| 2024-12-11 | 48.20 | $4.71 | 177405 |
| 2024-12-10 | 47.33 | $4.70 | 277600 |
| 2024-12-09 | 48.10 | $4.71 | 134723 |
| 2024-12-06 | 49.63 | $4.73 | 99627 |
| 2024-12-05 | 48.06 | $4.71 | 239727 |
| 2024-12-04 | 48.78 | $4.72 | 225845 |
| 2024-12-03 | 45.69 | $4.68 | 258710 |
| 2024-12-02 | 43.24 | $4.65 | 215746 |
| 2024-11-29 | 43.87 | $4.66 | 110840 |
| 2024-11-27 | 42.28 | $4.64 | 152340 |
| 2024-11-26 | 41.50 | $4.63 | 230325 |
| 2024-11-25 | 44.36 | $4.68 | 182000 |
| 2024-11-22 | 38.74 | $4.61 | 150000 |
| 2024-11-21 | 38.74 | $4.61 | 182600 |
| 2024-11-20 | 40.87 | $4.65 | 176400 |
| 2024-11-19 | 40.09 | $4.64 | 190100 |
| 2024-11-18 | 43.36 | $4.70 | 119200 |
| 2024-11-15 | 38.60 | $4.64 | 166900 |
| 2024-11-14 | 35.15 | $4.60 | 383609 |
| 2024-11-13 | 38.77 | $4.67 | 242400 |
| 2024-11-12 | 41.68 | $4.72 | 704410 |
| 2024-11-11 | 41.68 | $4.72 | 327421 |
| 2024-11-08 | 46.06 | $4.79 | 163100 |
| 2024-11-07 | 42.80 | $4.75 | 494200 |
| 2024-11-06 | 42.80 | $4.75 | 244600 |
| 2024-11-05 | 44.00 | $4.77 | 303300 |
| 2024-11-04 | 37.33 | $4.69 | 403100 |
| 2024-11-01 | 38.41 | $4.71 | 284032 |
| 2024-10-31 | 32.84 | $4.65 | 182000 |
| 2024-10-30 | 36.50 | $4.72 | 186409 |
| 2024-10-29 | 30.15 | $4.66 | 258912 |
| 2024-10-28 | 31.14 | $4.68 | 212000 |
| 2024-10-25 | 36.20 | $4.77 | 384300 |
| 2024-10-24 | 39.59 | $4.82 | 668700 |
| 2024-10-23 | 36.18 | $4.79 | 219100 |
| 2024-10-22 | 38.23 | $4.82 | 186210 |
| 2024-10-21 | 38.23 | $4.82 | 127900 |
| 2024-10-18 | 36.05 | $4.80 | 334639 |
| 2024-10-17 | 40.84 | $4.87 | 146200 |
| 2024-10-16 | 43.18 | $4.90 | 217720 |
| 2024-10-15 | 43.97 | $4.91 | 364209 |
| 2024-10-14 | 47.29 | $4.95 | 158707 |
| 2024-10-11 | 47.29 | $4.95 | 241100 |
| 2024-10-10 | 45.43 | $4.93 | 228600 |
| 2024-10-09 | 47.00 | $4.95 | 205424 |
| 2024-10-08 | 47.00 | $4.95 | 365339 |
| 2024-10-07 | 47.00 | $4.95 | 237000 |
| 2024-10-04 | 50.77 | $5.00 | 107017 |
| 2024-10-03 | 52.37 | $5.02 | 202803 |
| 2024-10-02 | 55.69 | $5.06 | 219200 |
| 2024-10-01 | 58.33 | $5.09 | 282504 |
| 2024-09-30 | 54.95 | $5.04 | 345600 |
| 2024-09-27 | 71.47 | $5.19 | 162329 |
| 2024-09-26 | 69.74 | $5.16 | 194700 |
| 2024-09-25 | 69.74 | $5.16 | 238410 |
| 2024-09-24 | 66.71 | $5.11 | 364700 |
| 2024-09-23 | 63.20 | $5.06 | 238021 |
| 2024-09-20 | 63.20 | $5.06 | 161600 |
| 2024-09-19 | 63.20 | $5.06 | 198215 |
| 2024-09-18 | 62.53 | $5.05 | 302900 |
| 2024-09-17 | 59.71 | $5.01 | 342628 |
| 2024-09-16 | 53.01 | $4.93 | 498325 |
| 2024-09-13 | 53.01 | $4.93 | 324134 |
| 2024-09-12 | 52.11 | $4.92 | 294118 |
| 2024-09-11 | 51.22 | $4.91 | 224119 |
| 2024-09-10 | 51.22 | $4.91 | 207100 |
| 2024-09-09 | 50.39 | $4.90 | 427100 |
| 2024-09-06 | 51.22 | $4.91 | 257500 |
| 2024-09-05 | 52.03 | $4.92 | 209227 |
| 2024-09-04 | 50.54 | $4.90 | 299300 |
| 2024-09-03 | 52.08 | $4.92 | 115400 |
| 2024-08-30 | 55.27 | $4.96 | 143700 |
| 2024-08-29 | 53.93 | $4.94 | 196124 |
| 2024-08-28 | 57.18 | $4.98 | 125000 |
| 2024-08-27 | 62.56 | $5.04 | 79900 |
| 2024-08-26 | 63.50 | $5.05 | 228612 |
| 2024-08-23 | 62.42 | $5.03 | 148706 |
| 2024-08-22 | 60.77 | $5.00 | 151500 |
| 2024-08-21 | 62.51 | $5.02 | 176503 |
| 2024-08-20 | 66.11 | $5.06 | 170900 |
| 2024-08-19 | 63.08 | $5.00 | 236400 |
| 2024-08-16 | 62.01 | $4.98 | 73100 |
| 2024-08-15 | 61.47 | $4.97 | 94741 |
| 2024-08-14 | 60.95 | $4.96 | 185110 |
| 2024-08-13 | 58.84 | $4.92 | 186000 |
| 2024-08-12 | 59.61 | $4.93 | 246213 |
| 2024-08-09 | 60.35 | $4.94 | 453000 |
| 2024-08-08 | 57.84 | $4.89 | 369800 |
| 2024-08-07 | 56.27 | $4.86 | 364200 |
| 2024-08-06 | 50.39 | $4.76 | 204300 |
| 2024-08-05 | 44.75 | $4.68 | 265708 |
| 2024-08-02 | 52.56 | $4.79 | 277900 |
| 2024-08-01 | 53.36 | $4.80 | 260202 |
| 2024-07-31 | 54.96 | $4.82 | 203200 |
| 2024-07-30 | 50.76 | $4.76 | 123600 |
| 2024-07-29 | 48.47 | $4.73 | 228328 |
| 2024-07-26 | 51.50 | $4.77 | 171400 |
| 2024-07-25 | 44.97 | $4.69 | 339100 |
| 2024-07-24 | 48.04 | $4.73 | 289100 |
| 2024-07-23 | 51.37 | $4.77 | 266500 |
| 2024-07-22 | 55.00 | $4.81 | 241725 |
| 2024-07-19 | 55.93 | $4.82 | 2.5M |
| 2024-07-18 | 60.86 | $4.87 | 393838 |
| 2024-07-17 | 62.96 | $4.89 | 411200 |
| 2024-07-16 | 62.96 | $4.89 | 440000 |
| 2024-07-15 | 62.38 | $4.88 | 561930 |
| 2024-07-12 | 59.96 | $4.84 | 301500 |
| 2024-07-11 | 59.34 | $4.83 | 275218 |
| 2024-07-10 | 58.11 | $4.81 | 298028 |
| 2024-07-09 | 56.22 | $4.78 | 146634 |
| 2024-07-08 | 51.36 | $4.71 | 131214 |
| 2024-07-05 | 52.96 | $4.73 | 208116 |
| 2024-07-03 | 50.77 | $4.70 | 110000 |
| 2024-07-02 | 44.22 | $4.62 | 165626 |
| 2024-07-01 | 41.45 | $4.59 | 256132 |
| 2024-06-28 | 38.54 | $4.56 | 216800 |
| 2024-06-27 | 49.41 | $4.70 | 240332 |
| 2024-06-26 | 51.38 | $4.72 | 161800 |
| 2024-06-25 | 55.58 | $4.76 | 176301 |
| 2024-06-24 | 55.58 | $4.76 | 105837 |
| 2024-06-21 | 52.04 | $4.72 | 91500 |
| 2024-06-20 | 52.04 | $4.72 | 132600 |
| 2024-06-18 | 50.25 | $4.70 | 151800 |
| 2024-06-17 | 52.10 | $4.72 | 118100 |
| 2024-06-14 | 48.51 | $4.68 | 89600 |
| 2024-06-13 | 54.31 | $4.74 | 189128 |
| 2024-06-12 | 50.56 | $4.70 | 150800 |
| 2024-06-11 | 49.58 | $4.69 | 276632 |
| 2024-06-10 | 51.53 | $4.71 | 31413 |
| 2024-06-07 | 54.58 | $4.74 | 142128 |
| 2024-06-06 | 56.71 | $4.76 | 148300 |
| 2024-06-05 | 55.89 | $4.75 | 266648 |
| 2024-06-04 | 55.09 | $4.74 | 138300 |
| 2024-06-03 | 53.47 | $4.72 | 282600 |
| 2024-05-31 | 56.36 | $4.75 | 106800 |
| 2024-05-30 | 54.82 | $4.73 | 123319 |
| 2024-05-29 | 54.82 | $4.73 | 99046 |
| 2024-05-28 | 58.56 | $4.77 | 116201 |
| 2024-05-24 | 62.61 | $4.81 | 166300 |
| 2024-05-23 | 60.67 | $4.78 | 176845 |
| 2024-05-22 | 67.32 | $4.84 | 337400 |
| 2024-05-21 | 65.52 | $4.81 | 150000 |
| 2024-05-20 | 61.51 | $4.75 | 229100 |
| 2024-05-17 | 55.81 | $4.68 | 158900 |
| 2024-05-16 | 58.15 | $4.70 | 279617 |
| 2024-05-15 | 63.17 | $4.74 | 188500 |
| 2024-05-14 | 56.99 | $4.67 | 336600 |
| 2024-05-13 | 52.68 | $4.63 | 223543 |
| 2024-05-10 | 51.53 | $4.62 | 145003 |
| 2024-05-09 | 51.53 | $4.62 | 334445 |
| 2024-05-08 | 49.29 | $4.60 | 154404 |
| 2024-05-07 | 51.55 | $4.62 | 159118 |
| 2024-05-06 | 51.55 | $4.62 | 179500 |
| 2024-05-03 | 50.53 | $4.61 | 100211 |
| 2024-05-02 | 46.22 | $4.57 | 238000 |
| 2024-05-01 | 45.08 | $4.56 | 163834 |
| 2024-04-30 | 37.57 | $4.50 | 178621 |
| 2024-04-29 | 39.27 | $4.52 | 512632 |
| 2024-04-26 | 40.13 | $4.53 | 163259 |
| 2024-04-25 | 36.13 | $4.50 | 154200 |
| 2024-04-24 | 36.13 | $4.50 | 221000 |
| 2024-04-23 | 38.45 | $4.53 | 304215 |
| 2024-04-22 | 35.84 | $4.51 | 176400 |
| 2024-04-19 | 30.21 | $4.47 | 190112 |
| 2024-04-18 | 28.73 | $4.46 | 175900 |
| 2024-04-17 | 30.58 | $4.49 | 151900 |
| 2024-04-16 | 30.58 | $4.49 | 256905 |
| 2024-04-15 | 33.16 | $4.53 | 405500 |
| 2024-04-12 | 34.54 | $4.55 | 254322 |
| 2024-04-11 | 38.33 | $4.60 | 292300 |
| 2024-04-10 | 38.33 | $4.60 | 312500 |
| 2024-04-09 | 50.27 | $4.72 | 287941 |
| 2024-04-08 | 47.69 | $4.70 | 188900 |
| 2024-04-05 | 44.98 | $4.68 | 135341 |
| 2024-04-04 | 44.98 | $4.68 | 118113 |
| 2024-04-03 | 44.98 | $4.68 | 283300 |
| 2024-04-02 | 44.98 | $4.68 | 146800 |
| 2024-04-01 | 45.95 | $4.69 | 156448 |
| 2024-03-28 | 52.39 | $4.75 | 304205 |
| 2024-03-27 | 52.39 | $4.75 | 137200 |
| 2024-03-26 | 63.03 | $4.83 | 139800 |
| 2024-03-25 | 59.08 | $4.79 | 94841 |
| 2024-03-22 | 62.24 | $4.81 | 190948 |
| 2024-03-21 | 62.24 | $4.81 | 110100 |
| 2024-03-20 | 59.29 | $4.78 | 138600 |
| 2024-03-19 | 58.26 | $4.77 | 148257 |
| 2024-03-18 | 57.23 | $4.76 | 140439 |
| 2024-03-15 | 55.13 | $4.74 | 124100 |
| 2024-03-14 | 55.13 | $4.74 | 175700 |
| 2024-03-13 | 57.69 | $4.76 | 376700 |
| 2024-03-12 | 54.70 | $4.73 | 403100 |
| 2024-03-11 | 55.95 | $4.74 | 294606 |
| 2024-03-08 | 53.95 | $4.72 | 191503 |
| 2024-03-07 | 51.86 | $4.70 | 231600 |
| 2024-03-06 | 49.71 | $4.68 | 283933 |
| 2024-03-05 | 51.92 | $4.70 | 158402 |
| 2024-03-04 | 50.88 | $4.69 | 292022 |
| 2024-03-01 | 50.88 | $4.69 | 316430 |
| 2024-02-29 | 49.90 | $4.68 | 364300 |
| 2024-02-28 | 48.94 | $4.67 | 322000 |
| 2024-02-27 | 47.00 | $4.65 | 286800 |
| 2024-02-26 | 49.69 | $4.68 | 200448 |
| 2024-02-23 | 52.54 | $4.71 | 187100 |
| 2024-02-22 | 53.52 | $4.72 | 200432 |
| 2024-02-21 | 55.47 | $4.74 | 195300 |
| 2024-02-20 | 52.15 | $4.70 | 238452 |
| 2024-02-16 | 54.07 | $4.72 | 212700 |
| 2024-02-15 | 57.05 | $4.75 | 166600 |
| 2024-02-14 | 55.49 | $4.73 | 110544 |
| 2024-02-13 | 53.07 | $4.70 | 163200 |
| 2024-02-12 | 57.00 | $4.74 | 124020 |
| 2024-02-09 | 58.02 | $4.75 | 301500 |
| 2024-02-08 | 59.02 | $4.76 | 383100 |
| 2024-02-07 | 53.70 | $4.69 | 241600 |
| 2024-02-06 | 49.22 | $4.64 | 216812 |
| 2024-02-05 | 42.93 | $4.58 | 280103 |
| 2024-02-02 | 43.79 | $4.59 | 323000 |
| 2024-02-01 | 48.39 | $4.64 | 553829 |
| 2024-01-31 | 43.91 | $4.60 | 190919 |
| 2024-01-30 | 42.73 | $4.59 | 447520 |
| 2024-01-29 | 45.46 | $4.62 | 369225 |
| 2024-01-26 | 45.46 | $4.62 | 280906 |
| 2024-01-25 | 46.34 | $4.63 | 363300 |
| 2024-01-24 | 48.13 | $4.65 | 386500 |
| 2024-01-23 | 49.03 | $4.66 | 229910 |
| 2024-01-22 | 52.78 | $4.70 | 160700 |
| 2024-01-19 | 49.08 | $4.66 | 152140 |
| 2024-01-18 | 51.98 | $4.69 | 252900 |
| 2024-01-17 | 50.12 | $4.67 | 282100 |
| 2024-01-16 | 54.11 | $4.71 | 338100 |
| 2024-01-12 | 54.11 | $4.71 | 208642 |
| 2024-01-11 | 52.40 | $4.69 | 132600 |
| 2024-01-10 | 51.54 | $4.68 | 114047 |
| 2024-01-09 | 47.00 | $4.63 | 113200 |
| 2024-01-08 | 51.59 | $4.68 | 153501 |
| 2024-01-05 | 49.72 | $4.66 | 108826 |
| 2024-01-04 | 50.65 | $4.67 | 243043 |
| 2024-01-03 | 49.76 | $4.66 | 248500 |
| 2024-01-02 | 49.76 | $4.66 | 170609 |
| 2023-12-29 | 49.76 | $4.66 | 344938 |
| 2023-12-28 | 49.76 | $4.66 | 215231 |
| 2023-12-27 | 52.87 | $4.70 | 1.0M |
| 2023-12-26 | 57.11 | $4.75 | 307410 |
| 2023-12-22 | 53.58 | $4.70 | 236300 |
| 2023-12-21 | 55.31 | $4.72 | 298428 |
| 2023-12-20 | 53.89 | $4.70 | 691200 |
| 2023-12-19 | 56.44 | $4.73 | 131300 |
| 2023-12-18 | 56.44 | $4.73 | 182200 |
| 2023-12-15 | 56.44 | $4.73 | 61614 |
| 2023-12-14 | 59.67 | $4.77 | 198301 |
| 2023-12-13 | 58.54 | $4.75 | 264700 |
| 2023-12-12 | 56.83 | $4.72 | 290300 |
| 2023-12-11 | 58.36 | $4.74 | 127623 |
| 2023-12-08 | 59.89 | $4.76 | 124641 |
| 2023-12-07 | 57.78 | $4.72 | 206918 |
| 2023-12-06 | 57.78 | $4.72 | 276600 |
| 2023-12-05 | 59.19 | $4.74 | 205602 |
| 2023-12-04 | 60.59 | $4.76 | 223800 |
| 2023-12-01 | 62.70 | $4.79 | 139931 |
| 2023-11-30 | 57.01 | $4.67 | 195213 |
| 2023-11-29 | 59.15 | $4.70 | 258608 |
| 2023-11-28 | 57.64 | $4.67 | 74700 |
| 2023-11-27 | 58.32 | $4.68 | 150714 |
| 2023-11-24 | 61.07 | $4.72 | 39939 |
| 2023-11-22 | 57.76 | $4.65 | 113904 |
| 2023-11-21 | 65.31 | $4.75 | 173700 |
| 2023-11-20 | 64.87 | $4.74 | 118244 |
| 2023-11-17 | 65.66 | $4.75 | 169937 |
| 2023-11-16 | 65.26 | $4.74 | 110237 |
| 2023-11-15 | 60.95 | $4.64 | 140333 |
| 2023-11-14 | 57.97 | $4.58 | 92900 |
| 2023-11-13 | 54.10 | $4.51 | 109226 |
| 2023-11-10 | 55.49 | $4.53 | 106600 |
| 2023-11-09 | 55.49 | $4.53 | 100645 |
| 2023-11-08 | 60.38 | $4.60 | 177526 |
| 2023-11-07 | 60.38 | $4.60 | 120900 |
| 2023-11-06 | 55.86 | $4.51 | 126820 |
| 2023-11-03 | 57.24 | $4.53 | 305132 |
| 2023-11-02 | 53.42 | $4.46 | 250400 |
| 2023-11-01 | 47.72 | $4.37 | 236500 |
| 2023-10-31 | 44.87 | $4.33 | 516009 |
| 2023-10-30 | 40.23 | $4.27 | 138420 |
| 2023-10-27 | 41.33 | $4.29 | 245502 |
| 2023-10-26 | 38.11 | $4.25 | 150600 |
| 2023-10-25 | 38.61 | $4.26 | 141500 |
| 2023-10-24 | 41.75 | $4.32 | 145800 |
| 2023-10-23 | 36.87 | $4.26 | 120000 |
| 2023-10-20 | 36.87 | $4.26 | 298549 |
| 2023-10-19 | 39.89 | $4.32 | 115100 |
| 2023-10-18 | 42.65 | $4.37 | 91100 |
| 2023-10-17 | 43.81 | $4.39 | 172948 |
| 2023-10-16 | 40.76 | $4.35 | 90014 |
| 2023-10-13 | 42.40 | $4.38 | 263300 |
| 2023-10-12 | 42.95 | $4.39 | 154100 |
| 2023-10-11 | 46.35 | $4.45 | 233617 |
| 2023-10-10 | 43.52 | $4.41 | 121800 |
| 2023-10-09 | 42.06 | $4.39 | 316338 |
| 2023-10-06 | 35.77 | $4.31 | 169139 |
| 2023-10-05 | 31.35 | $4.26 | 133900 |
| 2023-10-04 | 30.44 | $4.25 | 223606 |
| 2023-10-03 | 27.71 | $4.22 | 505100 |
| 2023-10-02 | 29.94 | $4.28 | 680400 |
| 2023-09-29 | 28.11 | $4.26 | 615600 |
| 2023-09-28 | 27.20 | $4.25 | 535324 |
| 2023-09-27 | 30.48 | $4.34 | 226516 |
| 2023-09-26 | 33.47 | $4.41 | 334200 |
| 2023-09-25 | 36.37 | $4.47 | 225647 |
| 2023-09-22 | 39.64 | $4.53 | 218100 |
| 2023-09-21 | 40.21 | $4.54 | 306400 |
| 2023-09-20 | 48.92 | $4.67 | 177700 |
| 2023-09-19 | 50.52 | $4.69 | 104100 |
| 2023-09-18 | 52.14 | $4.71 | 191925 |
| 2023-09-15 | 48.20 | $4.66 | 232386 |
| 2023-09-14 | 45.64 | $4.63 | 329206 |
| 2023-09-13 | 41.04 | $4.58 | 91400 |
| 2023-09-12 | 38.05 | $4.55 | 132600 |
| 2023-09-11 | 39.98 | $4.58 | 158905 |
| 2023-09-08 | 35.87 | $4.54 | 67200 |
| 2023-09-07 | 37.07 | $4.56 | 175014 |
| 2023-09-06 | 37.68 | $4.57 | 110348 |
| 2023-09-05 | 40.82 | $4.62 | 67200 |
| 2023-09-01 | 44.34 | $4.67 | 47800 |
| 2023-08-31 | 46.63 | $4.70 | 103400 |
| 2023-08-30 | 49.04 | $4.73 | 53126 |
| 2023-08-29 | 49.04 | $4.73 | 158700 |
| 2023-08-28 | 46.55 | $4.70 | 43306 |
| 2023-08-25 | 46.55 | $4.70 | 59620 |
| 2023-08-24 | 44.93 | $4.68 | 136000 |
| 2023-08-23 | 45.59 | $4.69 | 98328 |
| 2023-08-22 | 41.53 | $4.64 | 128001 |
| 2023-08-21 | 42.13 | $4.65 | 121300 |
| 2023-08-18 | 40.51 | $4.63 | 148844 |
| 2023-08-17 | 41.62 | $4.65 | 59114 |
| 2023-08-16 | 41.62 | $4.65 | 78700 |
| 2023-08-15 | 45.56 | $4.72 | 95300 |
| 2023-08-14 | 47.38 | $4.75 | 66846 |
| 2023-08-11 | 49.92 | $4.79 | 90900 |
| 2023-08-10 | 51.22 | $4.81 | 93444 |
| 2023-08-09 | 49.98 | $4.79 | 185412 |
| 2023-08-08 | 49.37 | $4.78 | 352001 |
| 2023-08-07 | 47.54 | $4.75 | 184400 |
| 2023-08-04 | 46.94 | $4.74 | 162806 |
| 2023-08-03 | 43.20 | $4.68 | 202009 |
| 2023-08-02 | 47.43 | $4.76 | 280145 |
| 2023-08-01 | 49.75 | $4.80 | 182903 |
| 2023-07-31 | 56.28 | $4.90 | 273400 |
| 2023-07-28 | 53.98 | $4.86 | 175143 |
| 2023-07-27 | 48.88 | $4.78 | 208827 |
| 2023-07-26 | 53.07 | $4.84 | 188224 |
| 2023-07-25 | 53.07 | $4.84 | 182400 |
| 2023-07-24 | 57.52 | $4.90 | 368137 |
| 2023-07-21 | 53.84 | $4.84 | 78400 |
| 2023-07-20 | 53.84 | $4.84 | 136726 |
| 2023-07-19 | 55.28 | $4.86 | 160000 |
| 2023-07-18 | 58.24 | $4.90 | 207600 |
| 2023-07-17 | 62.19 | $4.95 | 247500 |
| 2023-07-14 | 58.44 | $4.88 | 574407 |
| 2023-07-13 | 60.06 | $4.90 | 664821 |
| 2023-07-12 | 56.01 | $4.83 | 171342 |
| 2023-07-11 | 53.45 | $4.79 | 163100 |
| 2023-07-10 | 46.85 | $4.70 | 125900 |
| 2023-07-07 | 46.04 | $4.69 | 134548 |
| 2023-07-06 | 45.25 | $4.68 | 122400 |
| 2023-07-05 | 51.73 | $4.77 | 241424 |
| 2023-07-03 | 48.62 | $4.73 | 65742 |
| 2023-06-30 | 45.28 | $4.69 | 192431 |
| 2023-06-29 | 45.99 | $4.70 | 163636 |
| 2023-06-28 | 54.06 | $4.80 | 104200 |
| 2023-06-27 | 52.48 | $4.78 | 138600 |
| 2023-06-26 | 57.16 | $4.83 | 141900 |
| 2023-06-23 | 58.15 | $4.84 | 156627 |
| 2023-06-22 | 55.21 | $4.80 | 102442 |
| 2023-06-21 | 59.16 | $4.84 | 100217 |
| 2023-06-20 | 59.16 | $4.84 | 141700 |
| 2023-06-16 | 60.13 | $4.85 | 133500 |
| 2023-06-15 | 61.08 | $4.86 | 175400 |
| 2023-06-14 | 62.01 | $4.87 | 170836 |
| 2023-06-13 | 59.67 | $4.83 | 176328 |
| 2023-06-12 | 63.37 | $4.87 | 169700 |
| 2023-06-09 | 61.08 | $4.83 | 113205 |
| 2023-06-08 | 58.62 | $4.79 | 122716 |
| 2023-06-07 | 58.62 | $4.79 | 158000 |
| 2023-06-06 | 52.52 | $4.70 | 157907 |
| 2023-06-05 | 51.77 | $4.69 | 70505 |
| 2023-06-02 | 48.68 | $4.65 | 160110 |
| 2023-06-01 | 49.43 | $4.66 | 162127 |
| 2023-05-31 | 49.43 | $4.66 | 185200 |
| 2023-05-30 | 47.23 | $4.63 | 121300 |
| 2023-05-26 | 48.57 | $4.65 | 118400 |
| 2023-05-25 | 45.64 | $4.61 | 216300 |
| 2023-05-24 | 44.90 | $4.60 | 175144 |
| 2023-05-23 | 51.62 | $4.70 | 317523 |
| 2023-05-22 | 47.10 | $4.64 | 98711 |
| 2023-05-19 | 50.06 | $4.68 | 95700 |
| 2023-05-18 | 54.10 | $4.73 | 94300 |
| 2023-05-17 | 58.59 | $4.78 | 184000 |
| 2023-05-16 | 57.24 | $4.76 | 295600 |
| 2023-05-15 | 56.57 | $4.75 | 424800 |
| 2023-05-12 | 52.30 | $4.69 | 107132 |
| 2023-05-11 | 53.13 | $4.70 | 375300 |
| 2023-05-10 | 61.43 | $4.79 | 238002 |
| 2023-05-09 | 58.71 | $4.75 | 437000 |
| 2023-05-08 | 61.82 | $4.78 | 264800 |
| 2023-05-05 | 61.17 | $4.77 | 225226 |
| 2023-05-04 | 57.74 | $4.72 | 203701 |
| 2023-05-03 | 57.02 | $4.71 | 191800 |
| 2023-05-02 | 59.93 | $4.74 | 225100 |
| 2023-05-01 | 59.27 | $4.73 | 238000 |
| 2023-04-28 | 49.87 | $4.61 | 182043 |
| 2023-04-27 | 59.69 | $4.70 | 170311 |
| 2023-04-26 | 59.69 | $4.70 | 159935 |
| 2023-04-25 | 60.89 | $4.71 | 123012 |
| 2023-04-24 | 62.08 | $4.72 | 130200 |
| 2023-04-21 | 60.62 | $4.70 | 103406 |
| 2023-04-20 | 59.89 | $4.69 | 65700 |
| 2023-04-19 | 58.41 | $4.67 | 218405 |
| 2023-04-18 | 60.52 | $4.69 | 301600 |
| 2023-04-17 | 63.80 | $4.72 | 156400 |
| 2023-04-14 | 63.17 | $4.71 | 455615 |
| 2023-04-13 | 64.24 | $4.72 | 178900 |
| 2023-04-12 | 60.43 | $4.66 | 185600 |
| 2023-04-11 | 56.79 | $4.61 | 386815 |
| 2023-04-10 | 56.02 | $4.60 | 308200 |
| 2023-04-06 | 51.06 | $4.54 | 181400 |
| 2023-04-05 | 51.99 | $4.55 | 185220 |
| 2023-04-04 | 54.83 | $4.58 | 185128 |
| 2023-04-03 | 54.03 | $4.57 | 339629 |
| 2023-03-31 | 49.83 | $4.52 | 533817 |
| 2023-03-30 | 50.71 | $4.53 | 132737 |
| 2023-03-29 | 57.47 | $4.60 | 74600 |
| 2023-03-28 | 53.24 | $4.55 | 128109 |
| 2023-03-27 | 52.34 | $4.54 | 179800 |
| 2023-03-24 | 48.59 | $4.50 | 178029 |
| 2023-03-23 | 50.48 | $4.52 | 187300 |
| 2023-03-22 | 49.54 | $4.51 | 149917 |
| 2023-03-21 | 46.68 | $4.48 | 326530 |
| 2023-03-20 | 43.65 | $4.45 | 108300 |
| 2023-03-17 | 45.28 | $4.47 | 54338 |
| 2023-03-16 | 45.28 | $4.47 | 192400 |
| 2023-03-15 | 45.28 | $4.47 | 143138 |
| 2023-03-14 | 47.57 | $4.50 | 80400 |
| 2023-03-13 | 43.98 | $4.46 | 202239 |
| 2023-03-10 | 49.63 | $4.53 | 270500 |
| 2023-03-09 | 54.36 | $4.58 | 193800 |
| 2023-03-08 | 53.52 | $4.57 | 159311 |
| 2023-03-07 | 54.47 | $4.58 | 226003 |
| 2023-03-06 | 55.41 | $4.59 | 406440 |
| 2023-03-03 | 52.28 | $4.55 | 175931 |
| 2023-03-02 | 51.47 | $4.54 | 90400 |
| 2023-03-01 | 51.47 | $4.54 | 117627 |
| 2023-02-28 | 48.31 | $4.50 | 83114 |
| 2023-02-27 | 49.86 | $4.52 | 137305 |
| 2023-02-24 | 42.93 | $4.44 | 141144 |
| 2023-02-23 | 44.39 | $4.46 | 125000 |
| 2023-02-22 | 45.12 | $4.47 | 115500 |
| 2023-02-21 | 43.35 | $4.45 | 152704 |
| 2023-02-17 | 52.09 | $4.56 | 88813 |
| 2023-02-16 | 48.51 | $4.52 | 105217 |
| 2023-02-15 | 51.24 | $4.55 | 135345 |
| 2023-02-14 | 52.17 | $4.56 | 100206 |
| 2023-02-13 | 52.17 | $4.56 | 125100 |
| 2023-02-10 | 53.93 | $4.58 | 45615 |
| 2023-02-09 | 54.82 | $4.59 | 84120 |
| 2023-02-08 | 54.10 | $4.58 | 128620 |
| 2023-02-07 | 54.93 | $4.59 | 222838 |
| 2023-02-06 | 54.93 | $4.59 | 56515 |
| 2023-02-03 | 63.67 | $4.69 | 63100 |
| 2023-02-02 | 68.88 | $4.74 | 226600 |
| 2023-02-01 | 66.26 | $4.69 | 159600 |
| 2023-01-31 | 64.56 | $4.66 | 105223 |
| 2023-01-30 | 63.98 | $4.65 | 103800 |
| 2023-01-27 | 67.08 | $4.68 | 171500 |
| 2023-01-26 | 67.08 | $4.68 | 93800 |
| 2023-01-25 | 66.09 | $4.66 | 130413 |
| 2023-01-24 | 68.04 | $4.68 | 209306 |
| 2023-01-23 | 67.12 | $4.66 | 203905 |
| 2023-01-20 | 66.20 | $4.64 | 75104 |
| 2023-01-19 | 64.79 | $4.61 | 241400 |
| 2023-01-18 | 65.65 | $4.62 | 184700 |
| 2023-01-17 | 65.21 | $4.61 | 223204 |
| 2023-01-13 | 66.02 | $4.62 | 417500 |
| 2023-01-12 | 65.20 | $4.60 | 131346 |
| 2023-01-11 | 62.64 | $4.54 | 188643 |
| 2023-01-10 | 58.25 | $4.45 | 157600 |
| 2023-01-09 | 56.64 | $4.42 | 137200 |
| 2023-01-06 | 54.41 | $4.38 | 282600 |
| 2023-01-05 | 50.16 | $4.31 | 137634 |
| 2023-01-04 | 52.84 | $4.35 | 73834 |
| 2023-01-03 | 53.51 | $4.36 | 107700 |
| 2022-12-30 | 56.26 | $4.40 | 174020 |
| 2022-12-29 | 51.53 | $4.32 | 199529 |
| 2022-12-28 | 51.53 | $4.32 | 344124 |
| 2022-12-27 | 50.32 | $4.30 | 112400 |
| 2022-12-23 | 54.18 | $4.36 | 171100 |
| 2022-12-22 | 51.84 | $4.32 | 136000 |
| 2022-12-21 | 52.48 | $4.33 | 124536 |
| 2022-12-20 | 50.76 | $4.30 | 253000 |
| 2022-12-19 | 51.35 | $4.31 | 170400 |
| 2022-12-16 | 50.80 | $4.30 | 202300 |
| 2022-12-15 | 51.90 | $4.32 | 258622 |
| 2022-12-14 | 57.85 | $4.42 | 261734 |
| 2022-12-13 | 56.92 | $4.40 | 126848 |
| 2022-12-12 | 54.00 | $4.34 | 165300 |
| 2022-12-09 | 55.18 | $4.36 | 152000 |
| 2022-12-08 | 62.32 | $4.47 | 208000 |
| 2022-12-07 | 59.61 | $4.41 | 102400 |
| 2022-12-06 | 57.69 | $4.37 | 117400 |
| 2022-12-05 | 57.69 | $4.37 | 155300 |
| 2022-12-02 | 61.67 | $4.43 | 189600 |
| 2022-12-01 | 64.49 | $4.47 | 212041 |
| 2022-11-30 | 63.70 | $4.45 | 524700 |
| 2022-11-29 | 58.94 | $4.34 | 215300 |
| 2022-11-28 | 55.94 | $4.28 | 248700 |
| 2022-11-25 | 56.60 | $4.29 | 132600 |
| 2022-11-23 | 56.11 | $4.28 | 243608 |
| 2022-11-22 | 53.64 | $4.23 | 219000 |
| 2022-11-21 | 50.46 | $4.17 | 176206 |
| 2022-11-18 | 51.58 | $4.19 | 412849 |
| 2022-11-17 | 52.69 | $4.21 | 170600 |
| 2022-11-16 | 55.53 | $4.26 | 213736 |
| 2022-11-15 | 58.53 | $4.31 | 260100 |
| 2022-11-14 | 55.32 | $4.24 | 132900 |
| 2022-11-11 | 55.91 | $4.25 | 178100 |
| 2022-11-10 | 57.65 | $4.28 | 169400 |
| 2022-11-09 | 49.70 | $4.12 | 128400 |
| 2022-11-08 | 54.57 | $4.20 | 140200 |
| 2022-11-07 | 52.35 | $4.16 | 120745 |
| 2022-11-04 | 50.03 | $4.12 | 256530 |
| 2022-11-03 | 42.77 | $4.01 | 268205 |
| 2022-11-02 | 44.44 | $4.04 | 188829 |
| 2022-11-01 | 46.16 | $4.07 | 115829 |
| 2022-10-31 | 44.11 | $4.04 | 41839 |
| 2022-10-28 | 44.11 | $4.04 | 221200 |
| 2022-10-27 | 42.12 | $4.01 | 465200 |
| 2022-10-26 | 42.12 | $4.01 | 256200 |
| 2022-10-25 | 47.17 | $4.11 | 104800 |
| 2022-10-24 | 40.38 | $4.01 | 238500 |
| 2022-10-21 | 39.64 | $4.00 | 118921 |
| 2022-10-20 | 35.87 | $3.95 | 251800 |
| 2022-10-19 | 35.10 | $3.94 | 252026 |
| 2022-10-18 | 37.68 | $4.00 | 356900 |
| 2022-10-17 | 34.64 | $3.96 | 191400 |
| 2022-10-14 | 34.64 | $3.96 | 261242 |
| 2022-10-13 | 35.42 | $3.98 | 181900 |
| 2022-10-12 | 36.19 | $4.00 | 222029 |
| 2022-10-11 | 36.57 | $4.01 | 469300 |
| 2022-10-10 | 37.70 | $4.04 | 99045 |
| 2022-10-07 | 38.45 | $4.06 | 85044 |
| 2022-10-06 | 40.76 | $4.12 | 67700 |
| 2022-10-05 | 41.96 | $4.15 | 71040 |
| 2022-10-04 | 44.89 | $4.22 | 145000 |
| 2022-10-03 | 40.37 | $4.14 | 129500 |
| 2022-09-30 | 32.49 | $4.02 | 147000 |
| 2022-09-29 | 31.05 | $4.00 | 112526 |
| 2022-09-28 | 36.63 | $4.15 | 90540 |
| 2022-09-27 | 28.50 | $4.05 | 136325 |
| 2022-09-26 | 29.96 | $4.09 | 109400 |
| 2022-09-23 | 37.20 | $4.25 | 104200 |
| 2022-09-22 | 42.03 | $4.33 | 94500 |
| 2022-09-21 | 42.69 | $4.34 | 126500 |
| 2022-09-20 | 41.83 | $4.33 | 104521 |
| 2022-09-19 | 46.49 | $4.40 | 135739 |
| 2022-09-16 | 43.95 | $4.37 | 196838 |
| 2022-09-15 | 43.09 | $4.36 | 68600 |
| 2022-09-14 | 44.38 | $4.38 | 118524 |
| 2022-09-13 | 43.58 | $4.37 | 59329 |
| 2022-09-12 | 51.32 | $4.48 | 98415 |
| 2022-09-09 | 45.46 | $4.41 | 111347 |
| 2022-09-08 | 44.56 | $4.40 | 59700 |
| 2022-09-07 | 44.56 | $4.40 | 70100 |
| 2022-09-06 | 43.71 | $4.39 | 93442 |
| 2022-09-02 | 45.01 | $4.41 | 57839 |
| 2022-09-01 | 47.71 | $4.45 | 77900 |
| 2022-08-31 | 50.59 | $4.49 | 132600 |
| 2022-08-30 | 49.13 | $4.47 | 97000 |
| 2022-08-29 | 51.29 | $4.50 | 98731 |
| 2022-08-26 | 51.29 | $4.50 | 88517 |
| 2022-08-25 | 53.41 | $4.53 | 49100 |
| 2022-08-24 | 53.41 | $4.53 | 181319 |
| 2022-08-23 | 53.41 | $4.53 | 191800 |
| 2022-08-22 | 49.21 | $4.46 | 126509 |
| 2022-08-19 | 47.28 | $4.43 | 85436 |
| 2022-08-18 | 54.50 | $4.54 | 141831 |
| 2022-08-17 | 53.27 | $4.52 | 209300 |
| 2022-08-16 | 57.73 | $4.58 | 136415 |
| 2022-08-15 | 59.30 | $4.60 | 88700 |
| 2022-08-12 | 63.39 | $4.65 | 100930 |
| 2022-08-11 | 60.26 | $4.59 | 312646 |
| 2022-08-10 | 60.26 | $4.59 | 354100 |
| 2022-08-09 | 53.71 | $4.48 | 179203 |
| 2022-08-08 | 54.49 | $4.49 | 99900 |
| 2022-08-05 | 51.85 | $4.45 | 64746 |
| 2022-08-04 | 53.32 | $4.47 | 124703 |
| 2022-08-03 | 54.79 | $4.49 | 135031 |
| 2022-08-02 | 50.21 | $4.42 | 203441 |
| 2022-08-01 | 51.63 | $4.44 | 50200 |
| 2022-07-29 | 50.30 | $4.42 | 285400 |
| 2022-07-28 | 48.26 | $4.39 | 186100 |
| 2022-07-27 | 43.09 | $4.32 | 201633 |
| 2022-07-26 | 40.68 | $4.29 | 157149 |
| 2022-07-25 | 39.04 | $4.27 | 300000 |
| 2022-07-22 | 41.78 | $4.32 | 135119 |
| 2022-07-21 | 40.18 | $4.30 | 100000 |
| 2022-07-20 | 41.82 | $4.33 | 96131 |
| 2022-07-19 | 41.06 | $4.32 | 172600 |
| 2022-07-18 | 34.58 | $4.24 | 101300 |
| 2022-07-15 | 35.04 | $4.25 | 220041 |
| 2022-07-14 | 32.50 | $4.22 | 165832 |
| 2022-07-13 | 33.32 | $4.24 | 126200 |
| 2022-07-12 | 34.15 | $4.26 | 215119 |
| 2022-07-11 | 36.74 | $4.32 | 115428 |
| 2022-07-08 | 40.11 | $4.39 | 96400 |
| 2022-07-07 | 36.97 | $4.35 | 60200 |
| 2022-07-06 | 38.41 | $4.38 | 71220 |
| 2022-07-05 | 40.39 | $4.42 | 117749 |
| 2022-07-01 | 43.04 | $4.47 | 122282 |
| 2022-06-30 | 44.14 | $4.49 | 155900 |
| 2022-06-29 | 39.76 | $4.43 | 274700 |
| 2022-06-28 | 41.83 | $4.47 | 98726 |
| 2022-06-27 | 45.81 | $4.54 | 128444 |
| 2022-06-24 | 47.66 | $4.57 | 95100 |
| 2022-06-23 | 44.09 | $4.52 | 168800 |
| 2022-06-22 | 42.61 | $4.50 | 242700 |
| 2022-06-21 | 38.74 | $4.45 | 158938 |
| 2022-06-17 | 37.13 | $4.43 | 222538 |
| 2022-06-16 | 38.08 | $4.45 | 201800 |
| 2022-06-15 | 42.18 | $4.53 | 266511 |
| 2022-06-14 | 41.43 | $4.52 | 212419 |
| 2022-06-13 | 39.19 | $4.49 | 175100 |
| 2022-06-10 | 46.54 | $4.62 | 190467 |
| 2022-06-09 | 49.24 | $4.66 | 465200 |
| 2022-06-08 | 50.64 | $4.68 | 99245 |
| 2022-06-07 | 52.04 | $4.70 | 112200 |
| 2022-06-06 | 50.74 | $4.68 | 145300 |
| 2022-06-03 | 53.49 | $4.72 | 268800 |
| 2022-06-02 | 54.90 | $4.74 | 246925 |
| 2022-06-01 | 47.69 | $4.63 | 91300 |
| 2022-05-31 | 50.48 | $4.67 | 141519 |
| 2022-05-27 | 51.92 | $4.69 | 371100 |
| 2022-05-26 | 50.58 | $4.67 | 206734 |
| 2022-05-25 | 48.53 | $4.64 | 149634 |
| 2022-05-24 | 47.15 | $4.62 | 924500 |
| 2022-05-23 | 48.39 | $4.64 | 336800 |
| 2022-05-20 | 43.46 | $4.57 | 244500 |
| 2022-05-19 | 43.46 | $4.57 | 223700 |
| 2022-05-18 | 40.53 | $4.53 | 317000 |
| 2022-05-17 | 40.53 | $4.53 | 156900 |
| 2022-05-16 | 36.84 | $4.48 | 152837 |
| 2022-05-13 | 32.88 | $4.43 | 82800 |
| 2022-05-12 | 32.07 | $4.42 | 244827 |
| 2022-05-11 | 33.61 | $4.46 | 133829 |
| 2022-05-10 | 32.84 | $4.45 | 323348 |
| 2022-05-09 | 33.21 | $4.46 | 487829 |
| 2022-05-06 | 35.44 | $4.52 | 155027 |
| 2022-05-05 | 36.22 | $4.54 | 211100 |
| 2022-05-04 | 42.35 | $4.68 | 840626 |
| 2022-05-03 | 36.51 | $4.60 | 212205 |
| 2022-05-02 | 32.45 | $4.55 | 164500 |
| 2022-04-29 | 34.11 | $4.59 | 232017 |
| 2022-04-28 | 34.53 | $4.60 | 174200 |
| 2022-04-27 | 34.94 | $4.61 | 117100 |
| 2022-04-26 | 35.33 | $4.62 | 70231 |
| 2022-04-25 | 37.78 | $4.68 | 72900 |
| 2022-04-22 | 38.62 | $4.70 | 117436 |
| 2022-04-21 | 40.34 | $4.74 | 112717 |
| 2022-04-20 | 42.59 | $4.79 | 256001 |
| 2022-04-19 | 38.69 | $4.73 | 390309 |
| 2022-04-18 | 40.89 | $4.78 | 94201 |
| 2022-04-14 | 37.52 | $4.73 | 190300 |
| 2022-04-13 | 39.67 | $4.78 | 214800 |
| 2022-04-12 | 36.20 | $4.73 | 167300 |
| 2022-04-11 | 35.49 | $4.72 | 453800 |
| 2022-04-08 | 37.88 | $4.78 | 239400 |
| 2022-04-07 | 38.29 | $4.79 | 150600 |
| 2022-04-06 | 37.65 | $4.78 | 362747 |
| 2022-04-05 | 39.59 | $4.83 | 466807 |
| 2022-04-04 | 44.38 | $4.94 | 180700 |
| 2022-04-01 | 46.31 | $4.98 | 197900 |
| 2022-03-31 | 46.79 | $4.99 | 427846 |
| 2022-03-30 | 43.42 | $4.93 | 237449 |
| 2022-03-29 | 46.20 | $4.99 | 312248 |
| 2022-03-28 | 38.03 | $4.86 | 329641 |
| 2022-03-25 | 37.34 | $4.85 | 277300 |
| 2022-03-24 | 37.74 | $4.86 | 194133 |
| 2022-03-23 | 37.74 | $4.86 | 335249 |
| 2022-03-22 | 38.49 | $4.88 | 501625 |
| 2022-03-21 | 35.45 | $4.83 | 602200 |
| 2022-03-18 | 35.45 | $4.83 | 800906 |
| 2022-03-17 | 36.09 | $4.85 | 380535 |
| 2022-03-16 | 32.60 | $4.79 | 366029 |
| 2022-03-15 | 27.59 | $4.71 | 361500 |
| 2022-03-14 | 23.54 | $4.65 | 371111 |
| 2022-03-11 | 25.10 | $4.72 | 292141 |
| 2022-03-10 | 25.33 | $4.73 | 1.1M |
| 2022-03-09 | 29.08 | $4.88 | 208312 |
| 2022-03-08 | 24.85 | $4.82 | 414900 |
| 2022-03-07 | 21.13 | $4.77 | 287100 |
| 2022-03-04 | 24.87 | $4.93 | 549318 |
| 2022-03-03 | 27.47 | $5.02 | 305717 |
| 2022-03-02 | 30.13 | $5.10 | 432120 |
| 2022-03-01 | 30.84 | $5.12 | 250235 |
| 2022-02-28 | 31.19 | $5.13 | 428200 |
| 2022-02-25 | 40.85 | $5.35 | 293232 |
| 2022-02-24 | 36.62 | $5.30 | 545900 |
| 2022-02-23 | 45.24 | $5.44 | 192820 |
| 2022-02-22 | 45.97 | $5.45 | 146500 |
| 2022-02-18 | 49.82 | $5.50 | 134927 |
| 2022-02-17 | 50.62 | $5.51 | 221344 |
| 2022-02-16 | 52.22 | $5.53 | 236800 |
| 2022-02-15 | 49.97 | $5.50 | 142218 |
| 2022-02-14 | 44.12 | $5.43 | 220144 |
| 2022-02-11 | 47.92 | $5.48 | 304949 |
| 2022-02-10 | 49.54 | $5.50 | 274821 |
| 2022-02-09 | 52.94 | $5.54 | 159900 |
| 2022-02-08 | 45.88 | $5.46 | 113525 |
| 2022-02-07 | 45.88 | $5.46 | 140526 |
| 2022-02-04 | 44.95 | $5.45 | 200933 |
| 2022-02-03 | 47.27 | $5.48 | 185800 |
| 2022-02-02 | 50.58 | $5.52 | 159300 |
| 2022-02-01 | 46.10 | $5.47 | 161900 |
| 2022-01-31 | 46.10 | $5.47 | 89300 |
| 2022-01-28 | 41.29 | $5.42 | 182302 |
| 2022-01-27 | 39.24 | $5.40 | 129700 |
| 2022-01-26 | 37.14 | $5.38 | 118046 |
| 2022-01-25 | 39.06 | $5.41 | 332700 |
| 2022-01-24 | 40.38 | $5.43 | 176200 |
| 2022-01-21 | 42.42 | $5.46 | 254101 |
| 2022-01-20 | 48.66 | $5.54 | 131148 |
| 2022-01-19 | 44.80 | $5.50 | 153100 |
| 2022-01-18 | 47.34 | $5.53 | 230420 |
| 2022-01-14 | 54.11 | $5.60 | 345600 |
| 2022-01-13 | 52.26 | $5.58 | 205000 |
| 2022-01-12 | 51.32 | $5.57 | 313700 |
| 2022-01-11 | 47.41 | $5.53 | 405144 |
| 2022-01-10 | 41.86 | $5.48 | 112263 |
| 2022-01-07 | 39.43 | $5.46 | 102307 |
| 2022-01-06 | 36.92 | $5.44 | 293800 |
| 2022-01-05 | 37.66 | $5.45 | 215945 |
| 2022-01-04 | 39.94 | $5.48 | 375832 |
| 2022-01-03 | 37.55 | $5.46 | 109738 |
| 2021-12-31 | 39.03 | $5.48 | 213044 |
| 2021-12-30 | 37.87 | $5.47 | 188000 |
| 2021-12-29 | 36.72 | $5.46 | 295100 |
| 2021-12-28 | 35.59 | $5.45 | 222100 |
| 2021-12-27 | 36.21 | $5.46 | 420200 |
| 2021-12-23 | 36.81 | $5.47 | 214700 |
| 2021-12-22 | 32.54 | $5.43 | 214526 |
| 2021-12-21 | 26.66 | $5.38 | 437100 |
| 2021-12-20 | 24.15 | $5.36 | 271726 |
| 2021-12-17 | 25.39 | $5.39 | 258735 |
| 2021-12-16 | 24.16 | $5.38 | 692200 |
| 2021-12-15 | 27.14 | $5.45 | 578000 |
| 2021-12-14 | 29.62 | $5.50 | 218205 |
| 2021-12-13 | 31.83 | $5.54 | 179900 |
| 2021-12-10 | 33.00 | $5.56 | 305741 |
| 2021-12-09 | 34.19 | $5.58 | 168300 |
| 2021-12-08 | 34.19 | $5.58 | 230400 |
| 2021-12-07 | 30.80 | $5.55 | 284310 |
| 2021-12-06 | 30.80 | $5.55 | 173239 |
| 2021-12-03 | 29.72 | $5.54 | 309720 |
| 2021-12-02 | 31.61 | $5.58 | 244200 |
| 2021-12-01 | 31.61 | $5.58 | 482945 |
| 2021-11-30 | 30.61 | $5.57 | 247100 |
| 2021-11-29 | 37.32 | $5.70 | 93800 |
| 2021-11-26 | 33.03 | $5.66 | 42709 |
| 2021-11-24 | 35.95 | $5.71 | 107402 |
| 2021-11-23 | 37.20 | $5.73 | 135500 |
| 2021-11-22 | 39.14 | $5.76 | 168700 |
| 2021-11-19 | 45.10 | $5.84 | 54700 |
| 2021-11-18 | 46.80 | $5.86 | 127249 |
| 2021-11-17 | 45.83 | $5.85 | 84500 |
| 2021-11-16 | 47.47 | $5.87 | 151800 |
| 2021-11-15 | 47.47 | $5.87 | 99300 |
| 2021-11-12 | 49.05 | $5.89 | 331003 |
| 2021-11-11 | 48.23 | $5.88 | 652421 |
| 2021-11-10 | 45.74 | $5.85 | 283100 |
| 2021-11-09 | 44.91 | $5.84 | 178311 |
| 2021-11-08 | 41.47 | $5.80 | 164118 |
| 2021-11-05 | 41.47 | $5.80 | 802035 |
| 2021-11-04 | 37.98 | $5.76 | 395600 |
| 2021-11-03 | 35.23 | $5.73 | 191300 |
| 2021-11-02 | 36.25 | $5.75 | 100100 |
| 2021-11-01 | 38.92 | $5.80 | 238027 |
| 2021-10-29 | 36.25 | $5.77 | 231100 |
| 2021-10-28 | 40.15 | $5.84 | 178100 |
| 2021-10-27 | 41.99 | $5.87 | 123200 |
| 2021-10-26 | 45.27 | $5.92 | 70200 |
| 2021-10-25 | 42.72 | $5.89 | 115300 |
| 2021-10-22 | 43.36 | $5.90 | 93913 |
| 2021-10-21 | 43.36 | $5.90 | 153331 |
| 2021-10-20 | 46.51 | $5.95 | 76940 |
| 2021-10-19 | 45.76 | $5.94 | 197000 |
| 2021-10-18 | 45.76 | $5.94 | 175600 |
| 2021-10-15 | 46.95 | $5.96 | 229900 |
| 2021-10-14 | 42.72 | $5.90 | 200742 |
| 2021-10-13 | 38.86 | $5.85 | 103045 |
| 2021-10-12 | 35.56 | $5.81 | 109021 |
| 2021-10-11 | 35.56 | $5.81 | 112226 |
| 2021-10-08 | 36.90 | $5.84 | 78300 |
| 2021-10-07 | 38.77 | $5.88 | 99506 |
| 2021-10-06 | 36.48 | $5.85 | 93300 |
| 2021-10-05 | 39.26 | $5.91 | 148326 |
| 2021-10-04 | 34.52 | $5.85 | 86500 |
| 2021-10-01 | 34.95 | $5.86 | 106222 |
| 2021-09-30 | 34.17 | $5.85 | 256100 |
| 2021-09-29 | 34.17 | $5.85 | 415745 |
| 2021-09-28 | 37.87 | $5.94 | 317903 |
| 2021-09-27 | 41.69 | $6.02 | 87900 |
| 2021-09-24 | 40.26 | $6.00 | 162329 |
| 2021-09-23 | 43.83 | $6.07 | 161826 |
| 2021-09-22 | 45.47 | $6.10 | 87600 |
| 2021-09-21 | 42.76 | $6.06 | 101036 |
| 2021-09-20 | 39.91 | $6.02 | 216800 |
| 2021-09-17 | 45.86 | $6.13 | 312800 |
| 2021-09-16 | 54.25 | $6.25 | 89800 |
| 2021-09-15 | 57.58 | $6.29 | 47500 |
| 2021-09-14 | 54.95 | $6.25 | 57313 |
| 2021-09-13 | 59.32 | $6.30 | 60608 |
| 2021-09-10 | 58.05 | $6.28 | 65944 |
| 2021-09-09 | 60.75 | $6.31 | 154400 |
| 2021-09-08 | 58.94 | $6.28 | 157840 |
| 2021-09-07 | 59.81 | $6.29 | 91900 |
| 2021-09-03 | 56.77 | $6.24 | 90400 |
| 2021-09-02 | 60.24 | $6.28 | 264100 |
| 2021-09-01 | 61.12 | $6.29 | 182131 |
| 2021-08-31 | 51.65 | $6.15 | 179515 |
| 2021-08-30 | 52.52 | $6.16 | 114338 |
| 2021-08-27 | 50.13 | $6.13 | 159234 |
| 2021-08-26 | 46.74 | $6.09 | 96618 |
| 2021-08-25 | 49.12 | $6.12 | 158100 |
| 2021-08-24 | 49.93 | $6.13 | 73917 |
| 2021-08-23 | 42.79 | $6.05 | 70038 |
| 2021-08-20 | 43.53 | $6.06 | 83700 |
| 2021-08-19 | 50.08 | $6.14 | 118926 |
| 2021-08-18 | 50.99 | $6.15 | 119006 |
| 2021-08-17 | 50.13 | $6.14 | 115839 |
| 2021-08-16 | 47.49 | $6.11 | 120825 |
| 2021-08-13 | 52.79 | $6.17 | 91000 |
| 2021-08-12 | 46.13 | $6.10 | 197200 |
| 2021-08-11 | 47.97 | $6.12 | 105335 |
| 2021-08-10 | 49.85 | $6.14 | 93800 |
| 2021-08-09 | 50.80 | $6.15 | 77800 |
| 2021-08-06 | 58.15 | $6.22 | 93300 |
| 2021-08-05 | 54.58 | $6.18 | 123800 |
| 2021-08-04 | 56.88 | $6.20 | 126748 |
| 2021-08-03 | 59.26 | $6.22 | 49111 |
| 2021-08-02 | 57.58 | $6.20 | 105424 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.06
2026-07-28
Close Price
$5.87
Vol: 289716
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-28 | -47.06 | $5.87 | 289716 |
| 2026-07-27 | -50.00 | $5.86 | 316121 |
| 2026-07-24 | -76.47 | $5.77 | 298400 |
| 2026-07-23 | -58.82 | $5.83 | 277228 |
| 2026-07-22 | -35.29 | $5.91 | 371615 |
| 2026-07-21 | -45.71 | $5.87 | 471946 |
| 2026-07-20 | -54.29 | $5.84 | 511515 |
| 2026-07-17 | -47.50 | $5.84 | 2.3M |
| 2026-07-16 | -40.00 | $5.87 | 531133 |
| 2026-07-15 | -10.00 | $5.99 | 878600 |
| 2026-07-14 | -41.46 | $5.86 | 626000 |
| 2026-07-13 | -56.82 | $5.78 | 610333 |
| 2026-07-10 | -47.37 | $5.76 | 336700 |
| 2026-07-09 | -38.71 | $5.79 | 308626 |
| 2026-07-08 | -45.31 | $5.74 | 396300 |
| 2026-07-07 | -40.63 | $5.77 | 543719 |
| 2026-07-06 | -32.84 | $5.81 | 320800 |
| 2026-07-02 | -31.34 | $5.82 | 428400 |
| 2026-07-01 | -37.31 | $5.78 | 650904 |
| 2026-06-30 | -22.39 | $5.88 | 897802 |
| 2026-06-29 | -1.49 | $6.02 | 1.1M |
| 2026-06-26 | 0.00 | $5.91 | 383454 |
| 2026-06-25 | -8.16 | $5.81 | 584700 |
| 2026-06-24 | -5.00 | $5.74 | 259106 |
| 2026-06-23 | -13.16 | $5.69 | 240300 |
| 2026-06-22 | -5.26 | $5.72 | 488205 |
| 2026-06-18 | -18.42 | $5.67 | 290413 |
| 2026-06-17 | -24.39 | $5.64 | 409500 |
| 2026-06-16 | -4.76 | $5.72 | 332800 |
| 2026-06-15 | 0.00 | $5.70 | 366600 |
| 2026-06-12 | -12.90 | $5.59 | 382600 |
| 2026-06-11 | -15.63 | $5.59 | 271345 |
| 2026-06-10 | -62.50 | $5.44 | 282247 |
| 2026-06-09 | -65.63 | $5.43 | 259647 |
| 2026-06-08 | -56.25 | $5.46 | 480400 |
| 2026-06-05 | -71.88 | $5.41 | 457369 |
| 2026-06-04 | -59.38 | $5.45 | 244700 |
| 2026-06-03 | -59.38 | $5.45 | 490328 |
| 2026-06-02 | -56.25 | $5.46 | 425201 |
| 2026-06-01 | -60.00 | $5.46 | 290000 |
| 2026-05-29 | -45.71 | $5.51 | 262500 |
| 2026-05-28 | -48.57 | $5.50 | 336500 |
| 2026-05-27 | -48.57 | $5.50 | 424440 |
| 2026-05-26 | -45.71 | $5.51 | 150019 |
| 2026-05-22 | -51.43 | $5.49 | 152600 |
| 2026-05-21 | -68.57 | $5.43 | 271614 |
| 2026-05-20 | -65.71 | $5.44 | 392000 |
| 2026-05-19 | -92.86 | $5.35 | 384801 |
| 2026-05-18 | -100.00 | $5.36 | 189107 |
| 2026-05-15 | -100.00 | $5.41 | 270000 |
| 2026-05-14 | -61.29 | $5.57 | 321600 |
| 2026-05-13 | -51.61 | $5.60 | 393900 |
| 2026-05-12 | -80.65 | $5.51 | 338049 |
| 2026-05-11 | -80.65 | $5.51 | 324800 |
| 2026-05-08 | -48.78 | $5.56 | 243735 |
| 2026-05-07 | -60.98 | $5.51 | 296207 |
| 2026-05-06 | -48.78 | $5.56 | 330024 |
| 2026-05-05 | -63.41 | $5.50 | 258900 |
| 2026-05-04 | -42.37 | $5.51 | 455200 |
| 2026-05-01 | -16.67 | $5.65 | 141800 |
| 2026-04-30 | -18.67 | $5.62 | 257800 |
| 2026-04-29 | -24.68 | $5.57 | 210600 |
| 2026-04-28 | -25.00 | $5.56 | 315900 |
| 2026-04-27 | -16.25 | $5.63 | 210800 |
| 2026-04-24 | -21.25 | $5.59 | 260700 |
| 2026-04-23 | -18.75 | $5.61 | 351400 |
| 2026-04-22 | -10.00 | $5.68 | 211006 |
| 2026-04-21 | -7.50 | $5.70 | 344600 |
| 2026-04-20 | -2.53 | $5.73 | 241000 |
| 2026-04-17 | -3.80 | $5.72 | 364208 |
| 2026-04-16 | -6.76 | $5.65 | 417400 |
| 2026-04-15 | -2.78 | $5.66 | 491707 |
| 2026-04-14 | -5.80 | $5.61 | 409934 |
| 2026-04-13 | -18.84 | $5.52 | 531144 |
| 2026-04-10 | -28.99 | $5.45 | 527300 |
| 2026-04-09 | -23.19 | $5.49 | 317532 |
| 2026-04-08 | -28.99 | $5.45 | 459140 |
| 2026-04-07 | -49.28 | $5.31 | 394812 |
| 2026-04-06 | -62.32 | $5.22 | 535400 |
| 2026-04-02 | -79.71 | $5.10 | 503827 |
| 2026-04-01 | -77.22 | $5.14 | 510931 |
| 2026-03-31 | -87.91 | $5.07 | 952346 |
| 2026-03-30 | -98.89 | $5.08 | 1.3M |
| 2026-03-27 | -100.00 | $5.20 | 503701 |
| 2026-03-26 | -98.72 | $5.32 | 400500 |
| 2026-03-25 | -90.00 | $5.46 | 475100 |
| 2026-03-24 | -98.57 | $5.40 | 405000 |
| 2026-03-23 | -90.00 | $5.46 | 274735 |
| 2026-03-20 | -97.14 | $5.41 | 295041 |
| 2026-03-19 | -77.46 | $5.55 | 479400 |
| 2026-03-18 | -79.22 | $5.55 | 268109 |
| 2026-03-17 | -67.09 | $5.65 | 400947 |
| 2026-03-16 | -72.15 | $5.61 | 291729 |
| 2026-03-13 | -88.61 | $5.48 | 655316 |
| 2026-03-12 | -82.28 | $5.53 | 632246 |
| 2026-03-11 | -79.75 | $5.55 | 485500 |
| 2026-03-10 | -81.01 | $5.54 | 544500 |
| 2026-03-09 | -89.87 | $5.47 | 768200 |
| 2026-03-06 | -95.71 | $5.51 | 772100 |
| 2026-03-05 | -90.91 | $5.58 | 1.3M |
| 2026-03-04 | -97.73 | $5.75 | 729200 |
| 2026-03-03 | -79.55 | $5.83 | 1.0M |
| 2026-03-02 | -30.23 | $6.05 | 300333 |
| 2026-02-27 | -20.93 | $6.09 | 317600 |
| 2026-02-26 | -27.91 | $6.06 | 354522 |
| 2026-02-25 | -37.21 | $6.02 | 247015 |
| 2026-02-24 | -37.21 | $6.02 | 279200 |
| 2026-02-23 | -37.21 | $6.02 | 451000 |
| 2026-02-20 | -30.23 | $6.05 | 372428 |
| 2026-02-19 | -18.60 | $6.10 | 294700 |
| 2026-02-18 | -10.20 | $6.13 | 238822 |
| 2026-02-17 | -3.77 | $6.16 | 383900 |
| 2026-02-13 | 0.00 | $6.17 | 465003 |
| 2026-02-12 | -5.88 | $6.11 | 387900 |
| 2026-02-11 | -7.84 | $6.10 | 360523 |
| 2026-02-10 | -1.96 | $6.13 | 501536 |
| 2026-02-09 | -7.84 | $6.08 | 313497 |
| 2026-02-06 | 0.00 | $6.08 | 470300 |
| 2026-02-05 | 0.00 | $6.00 | 430700 |
| 2026-02-04 | 0.00 | $5.94 | 350429 |
| 2026-02-03 | -7.32 | $5.91 | 495150 |
| 2026-02-02 | -21.74 | $5.84 | 578437 |
| 2026-01-30 | -18.37 | $5.85 | 422000 |
| 2026-01-29 | -9.43 | $5.89 | 710022 |
| 2026-01-28 | -1.89 | $5.93 | 1.2M |
| 2026-01-27 | -2.13 | $5.87 | 506000 |
| 2026-01-26 | 0.00 | $5.85 | 653900 |
| 2026-01-23 | -2.44 | $5.81 | 332825 |
| 2026-01-22 | 0.00 | $5.80 | 463200 |
| 2026-01-21 | 0.00 | $5.77 | 796935 |
| 2026-01-20 | 0.00 | $5.74 | 488000 |
| 2026-01-16 | -9.09 | $5.71 | 508238 |
| 2026-01-15 | -15.15 | $5.69 | 1.0M |
| 2026-01-14 | -6.67 | $5.69 | 538815 |
| 2026-01-13 | -6.67 | $5.69 | 345141 |
| 2026-01-12 | -6.90 | $5.68 | 399000 |
| 2026-01-09 | -10.34 | $5.67 | 561164 |
| 2026-01-08 | -48.28 | $5.56 | 371201 |
| 2026-01-07 | -48.28 | $5.56 | 373900 |
| 2026-01-06 | -41.38 | $5.58 | 427700 |
| 2026-01-05 | -55.17 | $5.54 | 462000 |
| 2026-01-02 | -58.62 | $5.53 | 251912 |
| 2025-12-31 | -93.10 | $5.43 | 1.1M |
| 2025-12-30 | -73.91 | $5.53 | 394944 |
| 2025-12-29 | -91.30 | $5.49 | 221700 |
| 2025-12-26 | -65.22 | $5.55 | 178800 |
| 2025-12-24 | -56.67 | $5.53 | 106700 |
| 2025-12-23 | -54.29 | $5.51 | 265100 |
| 2025-12-22 | -50.00 | $5.51 | 252200 |
| 2025-12-19 | -50.00 | $5.49 | 297053 |
| 2025-12-18 | -11.90 | $5.65 | 333500 |
| 2025-12-17 | -9.76 | $5.65 | 197672 |
| 2025-12-16 | -4.88 | $5.67 | 373935 |
| 2025-12-15 | -21.95 | $5.60 | 267133 |
| 2025-12-12 | -41.46 | $5.52 | 231742 |
| 2025-12-11 | -36.59 | $5.54 | 313838 |
| 2025-12-10 | -41.46 | $5.52 | 380800 |
| 2025-12-09 | -29.27 | $5.57 | 272000 |
| 2025-12-08 | -24.39 | $5.59 | 420830 |
| 2025-12-05 | 0.00 | $5.69 | 351004 |
| 2025-12-04 | -8.33 | $5.61 | 213700 |
| 2025-12-03 | 0.00 | $5.60 | 236511 |
| 2025-12-02 | -19.35 | $5.53 | 395000 |
| 2025-12-01 | 0.00 | $5.54 | 177416 |
| 2025-11-28 | 0.00 | $5.52 | 104047 |
| 2025-11-26 | 0.00 | $5.48 | 295100 |
| 2025-11-25 | 0.00 | $5.42 | 248100 |
| 2025-11-24 | -50.00 | $5.35 | 282400 |
| 2025-11-21 | -57.14 | $5.34 | 246700 |
| 2025-11-20 | -64.29 | $5.33 | 198600 |
| 2025-11-19 | -57.14 | $5.34 | 183827 |
| 2025-11-18 | -64.29 | $5.33 | 172923 |
| 2025-11-17 | -22.22 | $5.38 | 422100 |
| 2025-11-14 | -27.27 | $5.36 | 233622 |
| 2025-11-13 | -16.67 | $5.37 | 274320 |
| 2025-11-12 | -23.33 | $5.35 | 261600 |
| 2025-11-11 | -20.00 | $5.36 | 174400 |
| 2025-11-10 | -26.67 | $5.34 | 303725 |
| 2025-11-07 | -36.67 | $5.31 | 415700 |
| 2025-11-06 | -30.00 | $5.33 | 408200 |
| 2025-11-05 | -40.00 | $5.30 | 367000 |
| 2025-11-04 | -40.00 | $5.30 | 212300 |
| 2025-11-03 | -16.67 | $5.37 | 279500 |
| 2025-10-31 | -16.67 | $5.37 | 177000 |
| 2025-10-30 | -26.67 | $5.34 | 183334 |
| 2025-10-29 | -16.67 | $5.37 | 341700 |
| 2025-10-28 | -17.86 | $5.35 | 236300 |
| 2025-10-27 | -24.24 | $5.37 | 218647 |
| 2025-10-24 | -38.10 | $5.38 | 166433 |
| 2025-10-23 | -48.84 | $5.34 | 309313 |
| 2025-10-22 | -45.83 | $5.38 | 270706 |
| 2025-10-21 | -50.94 | $5.38 | 347764 |
| 2025-10-20 | -74.55 | $5.26 | 370600 |
| 2025-10-17 | -89.29 | $5.18 | 511806 |
| 2025-10-16 | -88.46 | $5.22 | 701551 |
| 2025-10-15 | -93.18 | $5.28 | 529300 |
| 2025-10-14 | -93.18 | $5.28 | 304123 |
| 2025-10-13 | -88.64 | $5.30 | 247700 |
| 2025-10-10 | -88.64 | $5.30 | 189800 |
| 2025-10-09 | -79.55 | $5.34 | 289500 |
| 2025-10-08 | -77.27 | $5.35 | 344632 |
| 2025-10-07 | -84.09 | $5.32 | 420300 |
| 2025-10-06 | -93.18 | $5.28 | 262800 |
| 2025-10-03 | -86.36 | $5.31 | 491617 |
| 2025-10-02 | -92.68 | $5.31 | 493015 |
| 2025-10-01 | -80.00 | $5.37 | 319217 |
| 2025-09-30 | -72.09 | $5.38 | 399900 |
| 2025-09-29 | -31.25 | $5.54 | 183816 |
| 2025-09-26 | -39.58 | $5.50 | 188200 |
| 2025-09-25 | -33.33 | $5.53 | 284900 |
| 2025-09-24 | -18.75 | $5.60 | 350200 |
| 2025-09-23 | -14.58 | $5.62 | 300636 |
| 2025-09-22 | -6.25 | $5.66 | 278000 |
| 2025-09-19 | -2.08 | $5.68 | 249900 |
| 2025-09-18 | -2.08 | $5.68 | 441212 |
| 2025-09-17 | 0.00 | $5.66 | 494208 |
| 2025-09-16 | -5.56 | $5.55 | 629529 |
| 2025-09-15 | -25.93 | $5.41 | 291000 |
| 2025-09-12 | -70.37 | $5.29 | 362000 |
| 2025-09-11 | -48.15 | $5.35 | 444937 |
| 2025-09-10 | -33.33 | $5.39 | 379300 |
| 2025-09-09 | 0.00 | $5.46 | 555600 |
| 2025-09-08 | -4.55 | $5.42 | 296800 |
| 2025-09-05 | -27.27 | $5.37 | 378900 |
| 2025-09-04 | -16.00 | $5.38 | 625202 |
| 2025-09-03 | -30.77 | $5.34 | 351464 |
| 2025-09-02 | -57.14 | $5.26 | 479901 |
| 2025-08-29 | -32.26 | $5.32 | 201300 |
| 2025-08-28 | -42.86 | $5.27 | 334548 |
| 2025-08-27 | -33.33 | $5.30 | 271942 |
| 2025-08-26 | -33.33 | $5.30 | 246818 |
| 2025-08-25 | -33.33 | $5.30 | 228045 |
| 2025-08-22 | -27.78 | $5.32 | 163900 |
| 2025-08-21 | -40.54 | $5.27 | 344235 |
| 2025-08-20 | -32.43 | $5.30 | 210300 |
| 2025-08-19 | -10.26 | $5.38 | 448500 |
| 2025-08-18 | 0.00 | $5.39 | 325500 |
| 2025-08-15 | -7.89 | $5.33 | 111400 |
| 2025-08-14 | -5.13 | $5.33 | 200844 |
| 2025-08-13 | 0.00 | $5.34 | 221900 |
| 2025-08-12 | -11.11 | $5.28 | 342000 |
| 2025-08-11 | -2.86 | $5.30 | 170618 |
| 2025-08-08 | -8.57 | $5.28 | 567600 |
| 2025-08-07 | 0.00 | $5.23 | 290884 |
| 2025-08-06 | -8.00 | $5.19 | 311326 |
| 2025-08-05 | -7.69 | $5.20 | 225812 |
| 2025-08-04 | -40.00 | $5.14 | 176905 |
| 2025-08-01 | -50.00 | $5.11 | 295935 |
| 2025-07-31 | -50.00 | $5.11 | 251700 |
| 2025-07-30 | -56.67 | $5.09 | 456300 |
| 2025-07-29 | -46.67 | $5.12 | 418200 |
| 2025-07-28 | -56.67 | $5.09 | 724717 |
| 2025-07-25 | -56.76 | $5.12 | 410239 |
| 2025-07-24 | -64.86 | $5.09 | 370629 |
| 2025-07-23 | -70.27 | $5.07 | 421741 |
| 2025-07-22 | -67.57 | $5.08 | 648143 |
| 2025-07-21 | -91.89 | $4.99 | 815117 |
| 2025-07-18 | -97.30 | $4.97 | 2.4M |
| 2025-07-17 | -60.61 | $5.13 | 686709 |
| 2025-07-16 | -47.06 | $5.17 | 297000 |
| 2025-07-15 | -41.18 | $5.19 | 439315 |
| 2025-07-14 | -38.24 | $5.20 | 164530 |
| 2025-07-11 | -50.00 | $5.16 | 156200 |
| 2025-07-10 | -52.94 | $5.15 | 167200 |
| 2025-07-09 | -50.00 | $5.16 | 313107 |
| 2025-07-08 | -55.88 | $5.14 | 269900 |
| 2025-07-07 | -44.12 | $5.18 | 296800 |
| 2025-07-03 | -35.29 | $5.21 | 102400 |
| 2025-07-02 | -26.47 | $5.24 | 277431 |
| 2025-07-01 | -38.89 | $5.19 | 247727 |
| 2025-06-30 | -50.00 | $5.12 | 416000 |
| 2025-06-27 | -25.58 | $5.22 | 310340 |
| 2025-06-26 | -2.94 | $5.23 | 283212 |
| 2025-06-25 | -3.03 | $5.21 | 234700 |
| 2025-06-24 | -3.57 | $5.16 | 275400 |
| 2025-06-23 | -18.75 | $5.11 | 156400 |
| 2025-06-20 | -24.24 | $5.09 | 342600 |
| 2025-06-18 | -24.24 | $5.09 | 354044 |
| 2025-06-17 | -48.48 | $5.01 | 295019 |
| 2025-06-16 | -42.42 | $5.03 | 336737 |
| 2025-06-13 | -31.43 | $5.06 | 163200 |
| 2025-06-12 | -31.43 | $5.06 | 352500 |
| 2025-06-11 | -25.71 | $5.08 | 476600 |
| 2025-06-10 | -17.14 | $5.11 | 195400 |
| 2025-06-09 | -2.86 | $5.15 | 159500 |
| 2025-06-06 | -9.38 | $5.10 | 118900 |
| 2025-06-05 | 0.00 | $5.10 | 271511 |
| 2025-06-04 | -4.00 | $5.05 | 260700 |
| 2025-06-03 | 0.00 | $5.04 | 182300 |
| 2025-06-02 | -20.00 | $4.97 | 218111 |
| 2025-05-30 | -35.00 | $4.94 | 288400 |
| 2025-05-29 | -30.00 | $4.95 | 176600 |
| 2025-05-28 | -45.83 | $4.90 | 637400 |
| 2025-05-27 | -8.70 | $4.98 | 356027 |
| 2025-05-23 | -16.67 | $4.91 | 198824 |
| 2025-05-22 | -33.33 | $4.88 | 290100 |
| 2025-05-21 | -47.37 | $4.85 | 271000 |
| 2025-05-20 | -12.50 | $4.91 | 244341 |
| 2025-05-19 | -24.14 | $4.87 | 333632 |
| 2025-05-16 | -8.11 | $4.91 | 336900 |
| 2025-05-15 | -21.62 | $4.86 | 118149 |
| 2025-05-14 | -13.51 | $4.89 | 213400 |
| 2025-05-13 | -20.51 | $4.86 | 180517 |
| 2025-05-12 | -23.26 | $4.84 | 269300 |
| 2025-05-09 | -10.42 | $4.89 | 180077 |
| 2025-05-08 | -16.36 | $4.85 | 252700 |
| 2025-05-07 | -11.86 | $4.87 | 220600 |
| 2025-05-06 | -5.17 | $4.90 | 146500 |
| 2025-05-05 | -3.08 | $4.91 | 242918 |
| 2025-05-02 | -4.84 | $4.87 | 160400 |
| 2025-05-01 | 0.00 | $4.89 | 162629 |
| 2025-04-30 | -5.26 | $4.82 | 252485 |
| 2025-04-29 | -8.77 | $4.80 | 142800 |
| 2025-04-28 | -8.77 | $4.80 | 194729 |
| 2025-04-25 | -10.34 | $4.80 | 223900 |
| 2025-04-24 | -6.78 | $4.83 | 241942 |
| 2025-04-23 | -24.59 | $4.74 | 172035 |
| 2025-04-22 | -37.70 | $4.66 | 239400 |
| 2025-04-21 | -47.54 | $4.60 | 357926 |
| 2025-04-17 | -40.98 | $4.64 | 181400 |
| 2025-04-16 | -45.90 | $4.61 | 195700 |
| 2025-04-15 | -42.86 | $4.64 | 491700 |
| 2025-04-14 | -53.97 | $4.57 | 357900 |
| 2025-04-11 | -69.84 | $4.47 | 263200 |
| 2025-04-10 | -71.43 | $4.46 | 247600 |
| 2025-04-09 | -60.32 | $4.53 | 403100 |
| 2025-04-08 | -84.13 | $4.38 | 311027 |
| 2025-04-07 | -87.30 | $4.36 | 433700 |
| 2025-04-04 | -90.00 | $4.46 | 532700 |
| 2025-04-03 | -91.30 | $4.70 | 210410 |
| 2025-04-02 | -73.91 | $4.74 | 417043 |
| 2025-04-01 | -65.22 | $4.76 | 219545 |
| 2025-03-31 | -95.45 | $4.70 | 300000 |
| 2025-03-28 | -35.00 | $4.84 | 185525 |
| 2025-03-27 | -25.00 | $4.86 | 287628 |
| 2025-03-26 | -35.00 | $4.84 | 194616 |
| 2025-03-25 | -30.00 | $4.85 | 364526 |
| 2025-03-24 | -45.00 | $4.82 | 194000 |
| 2025-03-21 | -50.00 | $4.81 | 226425 |
| 2025-03-20 | -30.00 | $4.85 | 173929 |
| 2025-03-19 | -25.00 | $4.86 | 350019 |
| 2025-03-18 | -7.14 | $4.84 | 191900 |
| 2025-03-17 | -42.86 | $4.79 | 241312 |
| 2025-03-14 | -42.86 | $4.79 | 195400 |
| 2025-03-13 | -60.00 | $4.76 | 210400 |
| 2025-03-12 | -41.18 | $4.78 | 182400 |
| 2025-03-11 | -52.94 | $4.76 | 209419 |
| 2025-03-10 | -64.71 | $4.74 | 186300 |
| 2025-03-07 | -47.06 | $4.77 | 234247 |
| 2025-03-06 | -29.41 | $4.80 | 305041 |
| 2025-03-05 | -47.06 | $4.77 | 350813 |
| 2025-03-04 | -70.59 | $4.73 | 186017 |
| 2025-03-03 | -41.18 | $4.78 | 253700 |
| 2025-02-28 | -35.29 | $4.79 | 304511 |
| 2025-02-27 | -23.53 | $4.81 | 112416 |
| 2025-02-26 | 0.00 | $4.85 | 169440 |
| 2025-02-25 | 0.00 | $4.84 | 166806 |
| 2025-02-24 | -26.67 | $4.79 | 218700 |
| 2025-02-21 | 0.00 | $4.83 | 119800 |
| 2025-02-20 | -13.64 | $4.79 | 153700 |
| 2025-02-19 | -8.70 | $4.80 | 231917 |
| 2025-02-18 | -11.54 | $4.78 | 214019 |
| 2025-02-14 | -20.69 | $4.75 | 324620 |
| 2025-02-13 | -24.14 | $4.74 | 242300 |
| 2025-02-12 | -33.33 | $4.71 | 362304 |
| 2025-02-11 | -23.68 | $4.72 | 236831 |
| 2025-02-10 | -18.60 | $4.73 | 243100 |
| 2025-02-07 | -13.95 | $4.75 | 142900 |
| 2025-02-06 | -4.65 | $4.79 | 219144 |
| 2025-02-05 | -2.38 | $4.79 | 234045 |
| 2025-02-04 | -17.50 | $4.71 | 212500 |
| 2025-02-03 | -20.00 | $4.70 | 308000 |
| 2025-01-31 | 0.00 | $4.78 | 237824 |
| 2025-01-30 | -5.00 | $4.74 | 562823 |
| 2025-01-29 | -10.00 | $4.72 | 208600 |
| 2025-01-28 | -12.20 | $4.71 | 298500 |
| 2025-01-27 | -9.76 | $4.72 | 331737 |
| 2025-01-24 | -5.56 | $4.69 | 213013 |
| 2025-01-23 | -9.09 | $4.65 | 369148 |
| 2025-01-22 | -10.00 | $4.62 | 255300 |
| 2025-01-21 | -7.14 | $4.60 | 237500 |
| 2025-01-17 | -20.00 | $4.54 | 471921 |
| 2025-01-16 | -16.00 | $4.55 | 230800 |
| 2025-01-15 | -16.00 | $4.55 | 403900 |
| 2025-01-14 | -31.82 | $4.49 | 159300 |
| 2025-01-13 | -79.49 | $4.42 | 160602 |
| 2025-01-10 | -77.50 | $4.43 | 172600 |
| 2025-01-08 | -68.29 | $4.47 | 135500 |
| 2025-01-07 | -69.05 | $4.47 | 185226 |
| 2025-01-06 | -59.52 | $4.51 | 143844 |
| 2025-01-03 | -66.67 | $4.48 | 55705 |
| 2025-01-02 | -61.90 | $4.50 | 132900 |
| 2024-12-31 | -52.38 | $4.54 | 953109 |
| 2024-12-30 | -80.95 | $4.42 | 185000 |
| 2024-12-27 | -88.10 | $4.39 | 233333 |
| 2024-12-26 | -76.19 | $4.44 | 202500 |
| 2024-12-24 | -83.33 | $4.41 | 146900 |
| 2024-12-23 | -85.71 | $4.40 | 395118 |
| 2024-12-20 | -83.33 | $4.41 | 329712 |
| 2024-12-19 | -97.62 | $4.35 | 369503 |
| 2024-12-18 | -100.00 | $4.38 | 919545 |
| 2024-12-17 | -96.97 | $4.44 | 402700 |
| 2024-12-16 | -96.77 | $4.46 | 305124 |
| 2024-12-13 | -92.00 | $4.53 | 174274 |
| 2024-12-12 | -37.50 | $4.70 | 363700 |
| 2024-12-11 | -31.25 | $4.71 | 177405 |
| 2024-12-10 | -37.50 | $4.70 | 277600 |
| 2024-12-09 | -35.29 | $4.71 | 134723 |
| 2024-12-06 | -31.58 | $4.73 | 99627 |
| 2024-12-05 | -42.11 | $4.71 | 239727 |
| 2024-12-04 | -36.84 | $4.72 | 225845 |
| 2024-12-03 | -57.89 | $4.68 | 258710 |
| 2024-12-02 | -73.68 | $4.65 | 215746 |
| 2024-11-29 | -68.42 | $4.66 | 110840 |
| 2024-11-27 | -78.95 | $4.64 | 152340 |
| 2024-11-26 | -84.21 | $4.63 | 230325 |
| 2024-11-25 | -57.89 | $4.68 | 182000 |
| 2024-11-22 | -94.74 | $4.61 | 150000 |
| 2024-11-21 | -95.24 | $4.61 | 182600 |
| 2024-11-20 | -77.27 | $4.65 | 176400 |
| 2024-11-19 | -81.82 | $4.64 | 190100 |
| 2024-11-18 | -56.52 | $4.70 | 119200 |
| 2024-11-15 | -82.61 | $4.64 | 166900 |
| 2024-11-14 | -100.00 | $4.60 | 383609 |
| 2024-11-13 | -81.25 | $4.67 | 242400 |
| 2024-11-12 | -71.43 | $4.72 | 704410 |
| 2024-11-11 | -76.47 | $4.72 | 327421 |
| 2024-11-08 | -55.88 | $4.79 | 163100 |
| 2024-11-07 | -67.65 | $4.75 | 494200 |
| 2024-11-06 | -67.65 | $4.75 | 244600 |
| 2024-11-05 | -61.76 | $4.77 | 303300 |
| 2024-11-04 | -85.29 | $4.69 | 403100 |
| 2024-11-01 | -83.72 | $4.71 | 284032 |
| 2024-10-31 | -97.67 | $4.65 | 182000 |
| 2024-10-30 | -81.40 | $4.72 | 186409 |
| 2024-10-29 | -95.45 | $4.66 | 258912 |
| 2024-10-28 | -100.00 | $4.68 | 212000 |
| 2024-10-25 | -87.50 | $4.77 | 384300 |
| 2024-10-24 | -78.72 | $4.82 | 668700 |
| 2024-10-23 | -85.42 | $4.79 | 219100 |
| 2024-10-22 | -86.36 | $4.82 | 186210 |
| 2024-10-21 | -90.48 | $4.82 | 127900 |
| 2024-10-18 | -95.24 | $4.80 | 334639 |
| 2024-10-17 | -91.67 | $4.87 | 146200 |
| 2024-10-16 | -90.91 | $4.90 | 217720 |
| 2024-10-15 | -96.67 | $4.91 | 364209 |
| 2024-10-14 | -83.33 | $4.95 | 158707 |
| 2024-10-11 | -86.21 | $4.95 | 241100 |
| 2024-10-10 | -93.10 | $4.93 | 228600 |
| 2024-10-09 | -86.21 | $4.95 | 205424 |
| 2024-10-08 | -80.65 | $4.95 | 365339 |
| 2024-10-07 | -80.65 | $4.95 | 237000 |
| 2024-10-04 | -64.52 | $5.00 | 107017 |
| 2024-10-03 | -58.06 | $5.02 | 202803 |
| 2024-10-02 | -45.16 | $5.06 | 219200 |
| 2024-10-01 | -35.48 | $5.09 | 282504 |
| 2024-09-30 | -51.61 | $5.04 | 345600 |
| 2024-09-27 | -3.23 | $5.19 | 162329 |
| 2024-09-26 | -12.90 | $5.16 | 194700 |
| 2024-09-25 | -3.57 | $5.16 | 238410 |
| 2024-09-24 | -4.35 | $5.11 | 364700 |
| 2024-09-23 | -15.00 | $5.06 | 238021 |
| 2024-09-20 | -10.53 | $5.06 | 161600 |
| 2024-09-19 | -10.53 | $5.06 | 198215 |
| 2024-09-18 | -5.88 | $5.05 | 302900 |
| 2024-09-17 | -29.41 | $5.01 | 342628 |
| 2024-09-16 | -76.47 | $4.93 | 498325 |
| 2024-09-13 | -76.47 | $4.93 | 324134 |
| 2024-09-12 | -82.35 | $4.92 | 294118 |
| 2024-09-11 | -88.24 | $4.91 | 224119 |
| 2024-09-10 | -88.24 | $4.91 | 207100 |
| 2024-09-09 | -94.12 | $4.90 | 427100 |
| 2024-09-06 | -83.33 | $4.91 | 257500 |
| 2024-09-05 | -66.67 | $4.92 | 209227 |
| 2024-09-04 | -61.54 | $4.90 | 299300 |
| 2024-09-03 | -40.00 | $4.92 | 115400 |
| 2024-08-30 | -26.32 | $4.96 | 143700 |
| 2024-08-29 | -31.58 | $4.94 | 196124 |
| 2024-08-28 | -21.05 | $4.98 | 125000 |
| 2024-08-27 | -5.26 | $5.04 | 79900 |
| 2024-08-26 | -2.63 | $5.05 | 228612 |
| 2024-08-23 | -7.69 | $5.03 | 148706 |
| 2024-08-22 | -15.38 | $5.00 | 151500 |
| 2024-08-21 | -10.26 | $5.02 | 176503 |
| 2024-08-20 | 0.00 | $5.06 | 170900 |
| 2024-08-19 | -5.71 | $5.00 | 236400 |
| 2024-08-16 | -6.06 | $4.98 | 73100 |
| 2024-08-15 | -9.09 | $4.97 | 94741 |
| 2024-08-14 | -12.12 | $4.96 | 185110 |
| 2024-08-13 | -24.24 | $4.92 | 186000 |
| 2024-08-12 | -21.21 | $4.93 | 246213 |
| 2024-08-09 | -6.90 | $4.94 | 453000 |
| 2024-08-08 | -24.14 | $4.89 | 369800 |
| 2024-08-07 | -34.48 | $4.86 | 364200 |
| 2024-08-06 | -68.97 | $4.76 | 204300 |
| 2024-08-05 | -96.55 | $4.68 | 265708 |
| 2024-08-02 | -58.62 | $4.79 | 277900 |
| 2024-08-01 | -55.17 | $4.80 | 260202 |
| 2024-07-31 | -42.42 | $4.82 | 203200 |
| 2024-07-30 | -48.78 | $4.76 | 123600 |
| 2024-07-29 | -56.10 | $4.73 | 228328 |
| 2024-07-26 | -46.34 | $4.77 | 171400 |
| 2024-07-25 | -65.85 | $4.69 | 339100 |
| 2024-07-24 | -56.10 | $4.73 | 289100 |
| 2024-07-23 | -46.34 | $4.77 | 266500 |
| 2024-07-22 | -36.59 | $4.81 | 241725 |
| 2024-07-19 | -34.15 | $4.82 | 2.5M |
| 2024-07-18 | -21.95 | $4.87 | 393838 |
| 2024-07-17 | -17.07 | $4.89 | 411200 |
| 2024-07-16 | -17.07 | $4.89 | 440000 |
| 2024-07-15 | -8.33 | $4.88 | 561930 |
| 2024-07-12 | -6.45 | $4.84 | 301500 |
| 2024-07-11 | -3.45 | $4.83 | 275218 |
| 2024-07-10 | -3.70 | $4.81 | 298028 |
| 2024-07-09 | 0.00 | $4.78 | 146634 |
| 2024-07-08 | -27.27 | $4.71 | 131214 |
| 2024-07-05 | -21.74 | $4.73 | 208116 |
| 2024-07-03 | -34.78 | $4.70 | 110000 |
| 2024-07-02 | -69.57 | $4.62 | 165626 |
| 2024-07-01 | -82.61 | $4.59 | 256132 |
| 2024-06-28 | -95.65 | $4.56 | 216800 |
| 2024-06-27 | -66.67 | $4.70 | 240332 |
| 2024-06-26 | -50.00 | $4.72 | 161800 |
| 2024-06-25 | -37.50 | $4.76 | 176301 |
| 2024-06-24 | -37.50 | $4.76 | 105837 |
| 2024-06-21 | -68.42 | $4.72 | 91500 |
| 2024-06-20 | -68.42 | $4.72 | 132600 |
| 2024-06-18 | -78.95 | $4.70 | 151800 |
| 2024-06-17 | -68.42 | $4.72 | 118100 |
| 2024-06-14 | -89.47 | $4.68 | 89600 |
| 2024-06-13 | -57.89 | $4.74 | 189128 |
| 2024-06-12 | -78.95 | $4.70 | 150800 |
| 2024-06-11 | -76.19 | $4.69 | 276632 |
| 2024-06-10 | -60.87 | $4.71 | 31413 |
| 2024-06-07 | -45.83 | $4.74 | 142128 |
| 2024-06-06 | -36.00 | $4.76 | 148300 |
| 2024-06-05 | -40.00 | $4.75 | 266648 |
| 2024-06-04 | -44.00 | $4.74 | 138300 |
| 2024-06-03 | -52.00 | $4.72 | 282600 |
| 2024-05-31 | -40.00 | $4.75 | 106800 |
| 2024-05-30 | -37.50 | $4.73 | 123319 |
| 2024-05-29 | -34.29 | $4.73 | 99046 |
| 2024-05-28 | -21.62 | $4.77 | 116201 |
| 2024-05-24 | -10.53 | $4.81 | 166300 |
| 2024-05-23 | -18.42 | $4.78 | 176845 |
| 2024-05-22 | -2.63 | $4.84 | 337400 |
| 2024-05-21 | 0.00 | $4.81 | 150000 |
| 2024-05-20 | -3.45 | $4.75 | 229100 |
| 2024-05-17 | -21.21 | $4.68 | 158900 |
| 2024-05-16 | -15.15 | $4.70 | 279617 |
| 2024-05-15 | -3.03 | $4.74 | 188500 |
| 2024-05-14 | -3.85 | $4.67 | 336600 |
| 2024-05-13 | -12.50 | $4.63 | 223543 |
| 2024-05-10 | -16.67 | $4.62 | 145003 |
| 2024-05-09 | -16.67 | $4.62 | 334445 |
| 2024-05-08 | -25.00 | $4.60 | 154404 |
| 2024-05-07 | -28.57 | $4.62 | 159118 |
| 2024-05-06 | -37.50 | $4.62 | 179500 |
| 2024-05-03 | -40.63 | $4.61 | 100211 |
| 2024-05-02 | -55.88 | $4.57 | 238000 |
| 2024-05-01 | -58.82 | $4.56 | 163834 |
| 2024-04-30 | -76.47 | $4.50 | 178621 |
| 2024-04-29 | -70.59 | $4.52 | 512632 |
| 2024-04-26 | -67.65 | $4.53 | 163259 |
| 2024-04-25 | -77.14 | $4.50 | 154200 |
| 2024-04-24 | -77.14 | $4.50 | 221000 |
| 2024-04-23 | -73.17 | $4.53 | 304215 |
| 2024-04-22 | -78.05 | $4.51 | 176400 |
| 2024-04-19 | -92.31 | $4.47 | 190112 |
| 2024-04-18 | -100.00 | $4.46 | 175900 |
| 2024-04-17 | -94.44 | $4.49 | 151900 |
| 2024-04-16 | -94.44 | $4.49 | 256905 |
| 2024-04-15 | -90.91 | $4.53 | 405500 |
| 2024-04-12 | -90.32 | $4.55 | 254322 |
| 2024-04-11 | -88.46 | $4.60 | 292300 |
| 2024-04-10 | -95.83 | $4.60 | 312500 |
| 2024-04-09 | -64.71 | $4.72 | 287941 |
| 2024-04-08 | -76.47 | $4.70 | 188900 |
| 2024-04-05 | -88.24 | $4.68 | 135341 |
| 2024-04-04 | -88.24 | $4.68 | 118113 |
| 2024-04-03 | -88.24 | $4.68 | 283300 |
| 2024-04-02 | -88.24 | $4.68 | 146800 |
| 2024-04-01 | -82.35 | $4.69 | 156448 |
| 2024-03-28 | -40.00 | $4.75 | 304205 |
| 2024-03-27 | -40.00 | $4.75 | 137200 |
| 2024-03-26 | 0.00 | $4.83 | 139800 |
| 2024-03-25 | -20.00 | $4.79 | 94841 |
| 2024-03-22 | -10.00 | $4.81 | 190948 |
| 2024-03-21 | -5.26 | $4.81 | 110100 |
| 2024-03-20 | 0.00 | $4.78 | 138600 |
| 2024-03-19 | -6.67 | $4.77 | 148257 |
| 2024-03-18 | -13.33 | $4.76 | 140439 |
| 2024-03-15 | -26.67 | $4.74 | 124100 |
| 2024-03-14 | -26.67 | $4.74 | 175700 |
| 2024-03-13 | -13.33 | $4.76 | 376700 |
| 2024-03-12 | -33.33 | $4.73 | 403100 |
| 2024-03-11 | -26.67 | $4.74 | 294606 |
| 2024-03-08 | -40.00 | $4.72 | 191503 |
| 2024-03-07 | -53.33 | $4.70 | 231600 |
| 2024-03-06 | -66.67 | $4.68 | 283933 |
| 2024-03-05 | -36.36 | $4.70 | 158402 |
| 2024-03-04 | -36.00 | $4.69 | 292022 |
| 2024-03-01 | -36.00 | $4.69 | 316430 |
| 2024-02-29 | -40.00 | $4.68 | 364300 |
| 2024-02-28 | -44.00 | $4.67 | 322000 |
| 2024-02-27 | -52.00 | $4.65 | 286800 |
| 2024-02-26 | -40.00 | $4.68 | 200448 |
| 2024-02-23 | -28.00 | $4.71 | 187100 |
| 2024-02-22 | -24.00 | $4.72 | 200432 |
| 2024-02-21 | -12.50 | $4.74 | 195300 |
| 2024-02-20 | -29.17 | $4.70 | 238452 |
| 2024-02-16 | -20.83 | $4.72 | 212700 |
| 2024-02-15 | -8.33 | $4.75 | 166600 |
| 2024-02-14 | -16.67 | $4.73 | 110544 |
| 2024-02-13 | -29.17 | $4.70 | 163200 |
| 2024-02-12 | -12.50 | $4.74 | 124020 |
| 2024-02-09 | -4.35 | $4.75 | 301500 |
| 2024-02-08 | 0.00 | $4.76 | 383100 |
| 2024-02-07 | -30.43 | $4.69 | 241600 |
| 2024-02-06 | -52.17 | $4.64 | 216812 |
| 2024-02-05 | -78.26 | $4.58 | 280103 |
| 2024-02-02 | -94.44 | $4.59 | 323000 |
| 2024-02-01 | -66.67 | $4.64 | 553829 |
| 2024-01-31 | -88.89 | $4.60 | 190919 |
| 2024-01-30 | -94.44 | $4.59 | 447520 |
| 2024-01-29 | -82.35 | $4.62 | 369225 |
| 2024-01-26 | -82.35 | $4.62 | 280906 |
| 2024-01-25 | -77.78 | $4.63 | 363300 |
| 2024-01-24 | -66.67 | $4.65 | 386500 |
| 2024-01-23 | -61.11 | $4.66 | 229910 |
| 2024-01-22 | -38.89 | $4.70 | 160700 |
| 2024-01-19 | -61.11 | $4.66 | 152140 |
| 2024-01-18 | -44.44 | $4.69 | 252900 |
| 2024-01-17 | -55.56 | $4.67 | 282100 |
| 2024-01-16 | -36.84 | $4.71 | 338100 |
| 2024-01-12 | -40.00 | $4.71 | 208642 |
| 2024-01-11 | -50.00 | $4.69 | 132600 |
| 2024-01-10 | -55.00 | $4.68 | 114047 |
| 2024-01-09 | -80.00 | $4.63 | 113200 |
| 2024-01-08 | -55.00 | $4.68 | 153501 |
| 2024-01-05 | -65.00 | $4.66 | 108826 |
| 2024-01-04 | -60.00 | $4.67 | 243043 |
| 2024-01-03 | -65.00 | $4.66 | 248500 |
| 2024-01-02 | -88.24 | $4.66 | 170609 |
| 2023-12-29 | -88.89 | $4.66 | 344938 |
| 2023-12-28 | -88.89 | $4.66 | 215231 |
| 2023-12-27 | -66.67 | $4.70 | 1.0M |
| 2023-12-26 | -38.89 | $4.75 | 307410 |
| 2023-12-22 | -66.67 | $4.70 | 236300 |
| 2023-12-21 | -55.56 | $4.72 | 298428 |
| 2023-12-20 | -66.67 | $4.70 | 691200 |
| 2023-12-19 | -50.00 | $4.73 | 131300 |
| 2023-12-18 | -50.00 | $4.73 | 182200 |
| 2023-12-15 | -50.00 | $4.73 | 61614 |
| 2023-12-14 | -27.78 | $4.77 | 198301 |
| 2023-12-13 | -28.00 | $4.75 | 264700 |
| 2023-12-12 | -35.71 | $4.72 | 290300 |
| 2023-12-11 | -25.81 | $4.74 | 127623 |
| 2023-12-08 | -19.35 | $4.76 | 124641 |
| 2023-12-07 | -32.26 | $4.72 | 206918 |
| 2023-12-06 | -32.26 | $4.72 | 276600 |
| 2023-12-05 | -25.81 | $4.74 | 205602 |
| 2023-12-04 | -18.18 | $4.76 | 223800 |
| 2023-12-01 | -9.09 | $4.79 | 139931 |
| 2023-11-30 | -29.27 | $4.67 | 195213 |
| 2023-11-29 | -18.75 | $4.70 | 258608 |
| 2023-11-28 | -24.00 | $4.67 | 74700 |
| 2023-11-27 | -20.75 | $4.68 | 150714 |
| 2023-11-24 | -12.96 | $4.72 | 39939 |
| 2023-11-22 | -25.93 | $4.65 | 113904 |
| 2023-11-21 | -7.27 | $4.75 | 173700 |
| 2023-11-20 | -9.09 | $4.74 | 118244 |
| 2023-11-17 | -7.27 | $4.75 | 169937 |
| 2023-11-16 | 0.00 | $4.74 | 110237 |
| 2023-11-15 | -2.44 | $4.64 | 140333 |
| 2023-11-14 | -15.00 | $4.58 | 92900 |
| 2023-11-13 | -32.50 | $4.51 | 109226 |
| 2023-11-10 | -27.50 | $4.53 | 106600 |
| 2023-11-09 | -27.50 | $4.53 | 100645 |
| 2023-11-08 | -10.00 | $4.60 | 177526 |
| 2023-11-07 | -5.26 | $4.60 | 120900 |
| 2023-11-06 | -28.95 | $4.51 | 126820 |
| 2023-11-03 | -23.68 | $4.53 | 305132 |
| 2023-11-02 | -8.33 | $4.46 | 250400 |
| 2023-11-01 | -45.83 | $4.37 | 236500 |
| 2023-10-31 | -60.00 | $4.33 | 516009 |
| 2023-10-30 | -80.77 | $4.27 | 138420 |
| 2023-10-27 | -73.08 | $4.29 | 245502 |
| 2023-10-26 | -88.46 | $4.25 | 150600 |
| 2023-10-25 | -84.62 | $4.26 | 141500 |
| 2023-10-24 | -61.54 | $4.32 | 145800 |
| 2023-10-23 | -84.62 | $4.26 | 120000 |
| 2023-10-20 | -86.67 | $4.26 | 298549 |
| 2023-10-19 | -76.19 | $4.32 | 115100 |
| 2023-10-18 | -64.29 | $4.37 | 91100 |
| 2023-10-17 | -67.31 | $4.39 | 172948 |
| 2023-10-16 | -75.00 | $4.35 | 90014 |
| 2023-10-13 | -69.23 | $4.38 | 263300 |
| 2023-10-12 | -67.31 | $4.39 | 154100 |
| 2023-10-11 | -55.77 | $4.45 | 233617 |
| 2023-10-10 | -63.46 | $4.41 | 121800 |
| 2023-10-09 | -67.31 | $4.39 | 316338 |
| 2023-10-06 | -82.69 | $4.31 | 169139 |
| 2023-10-05 | -92.31 | $4.26 | 133900 |
| 2023-10-04 | -94.23 | $4.25 | 223606 |
| 2023-10-03 | -100.00 | $4.22 | 505100 |
| 2023-10-02 | -92.00 | $4.28 | 680400 |
| 2023-09-29 | -96.00 | $4.26 | 615600 |
| 2023-09-28 | -98.08 | $4.25 | 535324 |
| 2023-09-27 | -100.00 | $4.34 | 226516 |
| 2023-09-26 | -97.22 | $4.41 | 334200 |
| 2023-09-25 | -96.67 | $4.47 | 225647 |
| 2023-09-22 | -95.83 | $4.53 | 218100 |
| 2023-09-21 | -100.00 | $4.54 | 306400 |
| 2023-09-20 | -40.91 | $4.67 | 177700 |
| 2023-09-19 | -31.82 | $4.69 | 104100 |
| 2023-09-18 | -22.73 | $4.71 | 191925 |
| 2023-09-15 | -45.45 | $4.66 | 232386 |
| 2023-09-14 | -59.09 | $4.63 | 329206 |
| 2023-09-13 | -81.82 | $4.58 | 91400 |
| 2023-09-12 | -95.45 | $4.55 | 132600 |
| 2023-09-11 | -84.00 | $4.58 | 158905 |
| 2023-09-08 | -100.00 | $4.54 | 67200 |
| 2023-09-07 | -93.10 | $4.56 | 175014 |
| 2023-09-06 | -96.30 | $4.57 | 110348 |
| 2023-09-05 | -100.00 | $4.62 | 67200 |
| 2023-09-01 | -76.19 | $4.67 | 47800 |
| 2023-08-31 | -61.90 | $4.70 | 103400 |
| 2023-08-30 | -47.62 | $4.73 | 53126 |
| 2023-08-29 | -50.00 | $4.73 | 158700 |
| 2023-08-28 | -69.23 | $4.70 | 43306 |
| 2023-08-25 | -71.43 | $4.70 | 59620 |
| 2023-08-24 | -78.57 | $4.68 | 136000 |
| 2023-08-23 | -75.00 | $4.69 | 98328 |
| 2023-08-22 | -92.86 | $4.64 | 128001 |
| 2023-08-21 | -89.29 | $4.65 | 121300 |
| 2023-08-18 | -100.00 | $4.63 | 148844 |
| 2023-08-17 | -93.10 | $4.65 | 59114 |
| 2023-08-16 | -100.00 | $4.65 | 78700 |
| 2023-08-15 | -84.62 | $4.72 | 95300 |
| 2023-08-14 | -73.08 | $4.75 | 66846 |
| 2023-08-11 | -59.26 | $4.79 | 90900 |
| 2023-08-10 | -51.85 | $4.81 | 93444 |
| 2023-08-09 | -59.26 | $4.79 | 185412 |
| 2023-08-08 | -62.96 | $4.78 | 352001 |
| 2023-08-07 | -74.07 | $4.75 | 184400 |
| 2023-08-04 | -77.78 | $4.74 | 162806 |
| 2023-08-03 | -84.38 | $4.68 | 202009 |
| 2023-08-02 | -59.38 | $4.76 | 280145 |
| 2023-08-01 | -46.88 | $4.80 | 182903 |
| 2023-07-31 | -15.63 | $4.90 | 273400 |
| 2023-07-28 | -28.13 | $4.86 | 175143 |
| 2023-07-27 | -53.13 | $4.78 | 208827 |
| 2023-07-26 | -34.38 | $4.84 | 188224 |
| 2023-07-25 | -34.38 | $4.84 | 182400 |
| 2023-07-24 | -15.63 | $4.90 | 368137 |
| 2023-07-21 | -34.38 | $4.84 | 78400 |
| 2023-07-20 | -34.38 | $4.84 | 136726 |
| 2023-07-19 | -28.13 | $4.86 | 160000 |
| 2023-07-18 | -15.63 | $4.90 | 207600 |
| 2023-07-17 | 0.00 | $4.95 | 247500 |
| 2023-07-14 | -21.88 | $4.88 | 574407 |
| 2023-07-13 | -10.00 | $4.90 | 664821 |
| 2023-07-12 | -23.08 | $4.83 | 171342 |
| 2023-07-11 | -38.46 | $4.79 | 163100 |
| 2023-07-10 | -73.08 | $4.70 | 125900 |
| 2023-07-07 | -76.92 | $4.69 | 134548 |
| 2023-07-06 | -100.00 | $4.68 | 122400 |
| 2023-07-05 | -60.00 | $4.77 | 241424 |
| 2023-07-03 | -72.73 | $4.73 | 65742 |
| 2023-06-30 | -83.33 | $4.69 | 192431 |
| 2023-06-29 | -79.17 | $4.70 | 163636 |
| 2023-06-28 | -36.00 | $4.80 | 104200 |
| 2023-06-27 | -39.29 | $4.78 | 138600 |
| 2023-06-26 | -20.69 | $4.83 | 141900 |
| 2023-06-23 | -15.15 | $4.84 | 156627 |
| 2023-06-22 | -27.27 | $4.80 | 102442 |
| 2023-06-21 | -15.15 | $4.84 | 100217 |
| 2023-06-20 | -15.15 | $4.84 | 141700 |
| 2023-06-16 | -12.12 | $4.85 | 133500 |
| 2023-06-15 | -9.09 | $4.86 | 175400 |
| 2023-06-14 | -6.06 | $4.87 | 170836 |
| 2023-06-13 | -18.18 | $4.83 | 176328 |
| 2023-06-12 | 0.00 | $4.87 | 169700 |
| 2023-06-09 | -3.57 | $4.83 | 113205 |
| 2023-06-08 | -14.81 | $4.79 | 122716 |
| 2023-06-07 | -20.69 | $4.79 | 158000 |
| 2023-06-06 | -51.72 | $4.70 | 157907 |
| 2023-06-05 | -55.17 | $4.69 | 70505 |
| 2023-06-02 | -68.97 | $4.65 | 160110 |
| 2023-06-01 | -65.52 | $4.66 | 162127 |
| 2023-05-31 | -65.52 | $4.66 | 185200 |
| 2023-05-30 | -75.86 | $4.63 | 121300 |
| 2023-05-26 | -68.97 | $4.65 | 118400 |
| 2023-05-25 | -82.76 | $4.61 | 216300 |
| 2023-05-24 | -100.00 | $4.60 | 175144 |
| 2023-05-23 | -62.50 | $4.70 | 317523 |
| 2023-05-22 | -87.50 | $4.64 | 98711 |
| 2023-05-19 | -70.83 | $4.68 | 95700 |
| 2023-05-18 | -50.00 | $4.73 | 94300 |
| 2023-05-17 | -29.17 | $4.78 | 184000 |
| 2023-05-16 | -37.50 | $4.76 | 295600 |
| 2023-05-15 | -41.67 | $4.75 | 424800 |
| 2023-05-12 | -66.67 | $4.69 | 107132 |
| 2023-05-11 | -62.50 | $4.70 | 375300 |
| 2023-05-10 | -25.00 | $4.79 | 238002 |
| 2023-05-09 | -26.32 | $4.75 | 437000 |
| 2023-05-08 | -8.70 | $4.78 | 264800 |
| 2023-05-05 | 0.00 | $4.77 | 225226 |
| 2023-05-04 | -20.83 | $4.72 | 203701 |
| 2023-05-03 | -25.00 | $4.71 | 191800 |
| 2023-05-02 | -12.50 | $4.74 | 225100 |
| 2023-05-01 | -16.67 | $4.73 | 238000 |
| 2023-04-28 | -64.00 | $4.61 | 182043 |
| 2023-04-27 | -28.00 | $4.70 | 170311 |
| 2023-04-26 | -28.00 | $4.70 | 159935 |
| 2023-04-25 | -23.08 | $4.71 | 123012 |
| 2023-04-24 | -18.52 | $4.72 | 130200 |
| 2023-04-21 | -24.14 | $4.70 | 103406 |
| 2023-04-20 | -27.59 | $4.69 | 65700 |
| 2023-04-19 | -33.33 | $4.67 | 218405 |
| 2023-04-18 | -22.86 | $4.69 | 301600 |
| 2023-04-17 | -14.29 | $4.72 | 156400 |
| 2023-04-14 | -17.14 | $4.71 | 455615 |
| 2023-04-13 | 0.00 | $4.72 | 178900 |
| 2023-04-12 | 0.00 | $4.66 | 185600 |
| 2023-04-11 | -9.09 | $4.61 | 386815 |
| 2023-04-10 | 0.00 | $4.60 | 308200 |
| 2023-04-06 | -31.58 | $4.54 | 181400 |
| 2023-04-05 | -26.32 | $4.55 | 185220 |
| 2023-04-04 | -10.53 | $4.58 | 185128 |
| 2023-04-03 | -23.81 | $4.57 | 339629 |
| 2023-03-31 | -47.62 | $4.52 | 533817 |
| 2023-03-30 | -42.86 | $4.53 | 132737 |
| 2023-03-29 | -9.52 | $4.60 | 74600 |
| 2023-03-28 | -33.33 | $4.55 | 128109 |
| 2023-03-27 | -38.10 | $4.54 | 179800 |
| 2023-03-24 | -57.14 | $4.50 | 178029 |
| 2023-03-23 | -47.62 | $4.52 | 187300 |
| 2023-03-22 | -52.38 | $4.51 | 149917 |
| 2023-03-21 | -66.67 | $4.48 | 326530 |
| 2023-03-20 | -73.91 | $4.45 | 108300 |
| 2023-03-17 | -65.22 | $4.47 | 54338 |
| 2023-03-16 | -65.22 | $4.47 | 192400 |
| 2023-03-15 | -65.22 | $4.47 | 143138 |
| 2023-03-14 | -52.17 | $4.50 | 80400 |
| 2023-03-13 | -69.57 | $4.46 | 202239 |
| 2023-03-10 | -39.13 | $4.53 | 270500 |
| 2023-03-09 | -20.83 | $4.58 | 193800 |
| 2023-03-08 | -25.00 | $4.57 | 159311 |
| 2023-03-07 | -20.83 | $4.58 | 226003 |
| 2023-03-06 | -33.33 | $4.59 | 406440 |
| 2023-03-03 | -52.94 | $4.55 | 175931 |
| 2023-03-02 | -59.46 | $4.54 | 90400 |
| 2023-03-01 | -59.46 | $4.54 | 117627 |
| 2023-02-28 | -70.27 | $4.50 | 83114 |
| 2023-02-27 | -64.86 | $4.52 | 137305 |
| 2023-02-24 | -86.49 | $4.44 | 141144 |
| 2023-02-23 | -81.08 | $4.46 | 125000 |
| 2023-02-22 | -78.38 | $4.47 | 115500 |
| 2023-02-21 | -83.78 | $4.45 | 152704 |
| 2023-02-17 | -80.00 | $4.56 | 88813 |
| 2023-02-16 | -96.00 | $4.52 | 105217 |
| 2023-02-15 | -91.30 | $4.55 | 135345 |
| 2023-02-14 | -86.96 | $4.56 | 100206 |
| 2023-02-13 | -100.00 | $4.56 | 125100 |
| 2023-02-10 | -90.00 | $4.58 | 45615 |
| 2023-02-09 | -80.95 | $4.59 | 84120 |
| 2023-02-08 | -64.29 | $4.58 | 128620 |
| 2023-02-07 | -54.84 | $4.59 | 222838 |
| 2023-02-06 | -45.95 | $4.59 | 56515 |
| 2023-02-03 | -15.91 | $4.69 | 63100 |
| 2023-02-02 | -4.44 | $4.74 | 226600 |
| 2023-02-01 | -7.32 | $4.69 | 159600 |
| 2023-01-31 | -14.63 | $4.66 | 105223 |
| 2023-01-30 | -16.67 | $4.65 | 103800 |
| 2023-01-27 | -9.52 | $4.68 | 171500 |
| 2023-01-26 | -8.89 | $4.68 | 93800 |
| 2023-01-25 | -11.36 | $4.66 | 130413 |
| 2023-01-24 | -6.82 | $4.68 | 209306 |
| 2023-01-23 | -7.14 | $4.66 | 203905 |
| 2023-01-20 | -11.90 | $4.64 | 75104 |
| 2023-01-19 | -19.05 | $4.61 | 241400 |
| 2023-01-18 | -16.67 | $4.62 | 184700 |
| 2023-01-17 | -12.82 | $4.61 | 223204 |
| 2023-01-13 | -10.26 | $4.62 | 417500 |
| 2023-01-12 | 0.00 | $4.60 | 131346 |
| 2023-01-11 | 0.00 | $4.54 | 188643 |
| 2023-01-10 | -10.00 | $4.45 | 157600 |
| 2023-01-09 | -25.00 | $4.42 | 137200 |
| 2023-01-06 | -45.00 | $4.38 | 282600 |
| 2023-01-05 | -80.00 | $4.31 | 137634 |
| 2023-01-04 | -60.00 | $4.35 | 73834 |
| 2023-01-03 | -55.00 | $4.36 | 107700 |
| 2022-12-30 | -51.85 | $4.40 | 174020 |
| 2022-12-29 | -81.48 | $4.32 | 199529 |
| 2022-12-28 | -81.48 | $4.32 | 344124 |
| 2022-12-27 | -88.89 | $4.30 | 112400 |
| 2022-12-23 | -66.67 | $4.36 | 171100 |
| 2022-12-22 | -73.33 | $4.32 | 136000 |
| 2022-12-21 | -67.74 | $4.33 | 124536 |
| 2022-12-20 | -66.67 | $4.30 | 253000 |
| 2022-12-19 | -60.53 | $4.31 | 170400 |
| 2022-12-16 | -53.33 | $4.30 | 202300 |
| 2022-12-15 | -48.89 | $4.32 | 258622 |
| 2022-12-14 | -26.67 | $4.42 | 261734 |
| 2022-12-13 | -31.11 | $4.40 | 126848 |
| 2022-12-12 | -44.44 | $4.34 | 165300 |
| 2022-12-09 | -40.00 | $4.36 | 152000 |
| 2022-12-08 | -15.56 | $4.47 | 208000 |
| 2022-12-07 | -28.89 | $4.41 | 102400 |
| 2022-12-06 | -37.78 | $4.37 | 117400 |
| 2022-12-05 | -37.78 | $4.37 | 155300 |
| 2022-12-02 | -21.57 | $4.43 | 189600 |
| 2022-12-01 | -6.12 | $4.47 | 212041 |
| 2022-11-30 | -4.35 | $4.45 | 524700 |
| 2022-11-29 | -8.33 | $4.34 | 215300 |
| 2022-11-28 | -25.00 | $4.28 | 248700 |
| 2022-11-25 | -21.62 | $4.29 | 132600 |
| 2022-11-23 | -22.50 | $4.28 | 243608 |
| 2022-11-22 | -35.00 | $4.23 | 219000 |
| 2022-11-21 | -50.00 | $4.17 | 176206 |
| 2022-11-18 | -43.90 | $4.19 | 412849 |
| 2022-11-17 | -36.36 | $4.21 | 170600 |
| 2022-11-16 | -21.57 | $4.26 | 213736 |
| 2022-11-15 | -6.25 | $4.31 | 260100 |
| 2022-11-14 | -17.39 | $4.24 | 132900 |
| 2022-11-11 | -15.22 | $4.25 | 178100 |
| 2022-11-10 | -2.33 | $4.28 | 169400 |
| 2022-11-09 | -31.71 | $4.12 | 128400 |
| 2022-11-08 | -12.20 | $4.20 | 140200 |
| 2022-11-07 | -21.95 | $4.16 | 120745 |
| 2022-11-04 | -15.15 | $4.12 | 256530 |
| 2022-11-03 | -48.48 | $4.01 | 268205 |
| 2022-11-02 | -41.18 | $4.04 | 188829 |
| 2022-11-01 | -39.47 | $4.07 | 115829 |
| 2022-10-31 | -52.38 | $4.04 | 41839 |
| 2022-10-28 | -52.38 | $4.04 | 221200 |
| 2022-10-27 | -59.52 | $4.01 | 465200 |
| 2022-10-26 | -59.52 | $4.01 | 256200 |
| 2022-10-25 | -35.71 | $4.11 | 104800 |
| 2022-10-24 | -59.52 | $4.01 | 238500 |
| 2022-10-21 | -61.90 | $4.00 | 118921 |
| 2022-10-20 | -75.56 | $3.95 | 251800 |
| 2022-10-19 | -79.59 | $3.94 | 252026 |
| 2022-10-18 | -70.37 | $4.00 | 356900 |
| 2022-10-17 | -78.18 | $3.96 | 191400 |
| 2022-10-14 | -78.57 | $3.96 | 261242 |
| 2022-10-13 | -75.00 | $3.98 | 181900 |
| 2022-10-12 | -93.02 | $4.00 | 222029 |
| 2022-10-11 | -90.91 | $4.01 | 469300 |
| 2022-10-10 | -85.11 | $4.04 | 99045 |
| 2022-10-07 | -82.69 | $4.06 | 85044 |
| 2022-10-06 | -71.15 | $4.12 | 67700 |
| 2022-10-05 | -65.38 | $4.15 | 71040 |
| 2022-10-04 | -51.92 | $4.22 | 145000 |
| 2022-10-03 | -67.31 | $4.14 | 129500 |
| 2022-09-30 | -90.38 | $4.02 | 147000 |
| 2022-09-29 | -98.00 | $4.00 | 112526 |
| 2022-09-28 | -72.92 | $4.15 | 90540 |
| 2022-09-27 | -94.00 | $4.05 | 136325 |
| 2022-09-26 | -95.74 | $4.09 | 109400 |
| 2022-09-23 | -87.88 | $4.25 | 104200 |
| 2022-09-22 | -78.57 | $4.33 | 94500 |
| 2022-09-21 | -75.00 | $4.34 | 126500 |
| 2022-09-20 | -88.00 | $4.33 | 104521 |
| 2022-09-19 | -60.00 | $4.40 | 135739 |
| 2022-09-16 | -72.00 | $4.37 | 196838 |
| 2022-09-15 | -92.86 | $4.36 | 68600 |
| 2022-09-14 | -85.71 | $4.38 | 118524 |
| 2022-09-13 | -90.00 | $4.37 | 59329 |
| 2022-09-12 | -57.58 | $4.48 | 98415 |
| 2022-09-09 | -78.79 | $4.41 | 111347 |
| 2022-09-08 | -81.82 | $4.40 | 59700 |
| 2022-09-07 | -81.82 | $4.40 | 70100 |
| 2022-09-06 | -96.55 | $4.39 | 93442 |
| 2022-09-02 | -92.86 | $4.41 | 57839 |
| 2022-09-01 | -78.57 | $4.45 | 77900 |
| 2022-08-31 | -64.29 | $4.49 | 132600 |
| 2022-08-30 | -71.43 | $4.47 | 97000 |
| 2022-08-29 | -60.71 | $4.50 | 98731 |
| 2022-08-26 | -60.71 | $4.50 | 88517 |
| 2022-08-25 | -48.28 | $4.53 | 49100 |
| 2022-08-24 | -41.18 | $4.53 | 181319 |
| 2022-08-23 | -35.90 | $4.53 | 191800 |
| 2022-08-22 | -52.50 | $4.46 | 126509 |
| 2022-08-19 | -54.55 | $4.43 | 85436 |
| 2022-08-18 | -29.55 | $4.54 | 141831 |
| 2022-08-17 | -34.09 | $4.52 | 209300 |
| 2022-08-16 | -20.45 | $4.58 | 136415 |
| 2022-08-15 | -15.91 | $4.60 | 88700 |
| 2022-08-12 | -2.33 | $4.65 | 100930 |
| 2022-08-11 | -16.28 | $4.59 | 312646 |
| 2022-08-10 | -9.09 | $4.59 | 354100 |
| 2022-08-09 | -17.14 | $4.48 | 179203 |
| 2022-08-08 | -14.29 | $4.49 | 99900 |
| 2022-08-05 | -18.75 | $4.45 | 64746 |
| 2022-08-04 | -12.50 | $4.47 | 124703 |
| 2022-08-03 | 0.00 | $4.49 | 135031 |
| 2022-08-02 | -17.86 | $4.42 | 203441 |
| 2022-08-01 | -7.41 | $4.44 | 50200 |
| 2022-07-29 | -28.13 | $4.42 | 285400 |
| 2022-07-28 | -37.50 | $4.39 | 186100 |
| 2022-07-27 | -59.38 | $4.32 | 201633 |
| 2022-07-26 | -75.00 | $4.29 | 157149 |
| 2022-07-25 | -80.49 | $4.27 | 300000 |
| 2022-07-22 | -68.29 | $4.32 | 135119 |
| 2022-07-21 | -73.17 | $4.30 | 100000 |
| 2022-07-20 | -65.85 | $4.33 | 96131 |
| 2022-07-19 | -68.29 | $4.32 | 172600 |
| 2022-07-18 | -87.80 | $4.24 | 101300 |
| 2022-07-15 | -85.37 | $4.25 | 220041 |
| 2022-07-14 | -92.68 | $4.22 | 165832 |
| 2022-07-13 | -92.31 | $4.24 | 126200 |
| 2022-07-12 | -87.80 | $4.26 | 215119 |
| 2022-07-11 | -96.97 | $4.32 | 115428 |
| 2022-07-08 | -82.86 | $4.39 | 96400 |
| 2022-07-07 | -100.00 | $4.35 | 60200 |
| 2022-07-06 | -94.12 | $4.38 | 71220 |
| 2022-07-05 | -91.43 | $4.42 | 117749 |
| 2022-07-01 | -77.14 | $4.47 | 122282 |
| 2022-06-30 | -72.97 | $4.49 | 155900 |
| 2022-06-29 | -89.19 | $4.43 | 274700 |
| 2022-06-28 | -80.56 | $4.47 | 98726 |
| 2022-06-27 | -61.11 | $4.54 | 128444 |
| 2022-06-24 | -52.78 | $4.57 | 95100 |
| 2022-06-23 | -66.67 | $4.52 | 168800 |
| 2022-06-22 | -72.22 | $4.50 | 242700 |
| 2022-06-21 | -86.11 | $4.45 | 158938 |
| 2022-06-17 | -91.67 | $4.43 | 222538 |
| 2022-06-16 | -100.00 | $4.45 | 201800 |
| 2022-06-15 | -76.67 | $4.53 | 266511 |
| 2022-06-14 | -80.00 | $4.52 | 212419 |
| 2022-06-13 | -81.82 | $4.49 | 175100 |
| 2022-06-10 | -40.00 | $4.62 | 190467 |
| 2022-06-09 | -27.03 | $4.66 | 465200 |
| 2022-06-08 | -21.62 | $4.68 | 99245 |
| 2022-06-07 | -16.22 | $4.70 | 112200 |
| 2022-06-06 | -21.62 | $4.68 | 145300 |
| 2022-06-03 | -10.81 | $4.72 | 268800 |
| 2022-06-02 | -5.41 | $4.74 | 246925 |
| 2022-06-01 | -27.27 | $4.63 | 91300 |
| 2022-05-31 | -15.15 | $4.67 | 141519 |
| 2022-05-27 | -6.25 | $4.69 | 371100 |
| 2022-05-26 | -3.45 | $4.67 | 206734 |
| 2022-05-25 | -13.79 | $4.64 | 149634 |
| 2022-05-24 | -20.69 | $4.62 | 924500 |
| 2022-05-23 | -13.79 | $4.64 | 336800 |
| 2022-05-20 | -41.94 | $4.57 | 244500 |
| 2022-05-19 | -51.35 | $4.57 | 223700 |
| 2022-05-18 | -68.89 | $4.53 | 317000 |
| 2022-05-17 | -68.89 | $4.53 | 156900 |
| 2022-05-16 | -80.43 | $4.48 | 152837 |
| 2022-05-13 | -91.30 | $4.43 | 82800 |
| 2022-05-12 | -93.88 | $4.42 | 244827 |
| 2022-05-11 | -93.33 | $4.46 | 133829 |
| 2022-05-10 | -95.56 | $4.45 | 323348 |
| 2022-05-09 | -93.33 | $4.46 | 487829 |
| 2022-05-06 | -92.31 | $4.52 | 155027 |
| 2022-05-05 | -87.18 | $4.54 | 211100 |
| 2022-05-04 | -58.82 | $4.68 | 840626 |
| 2022-05-03 | -85.37 | $4.60 | 212205 |
| 2022-05-02 | -97.78 | $4.55 | 164500 |
| 2022-04-29 | -90.91 | $4.59 | 232017 |
| 2022-04-28 | -93.33 | $4.60 | 174200 |
| 2022-04-27 | -95.35 | $4.61 | 117100 |
| 2022-04-26 | -93.02 | $4.62 | 70231 |
| 2022-04-25 | -79.07 | $4.68 | 72900 |
| 2022-04-22 | -74.42 | $4.70 | 117436 |
| 2022-04-21 | -65.12 | $4.74 | 112717 |
| 2022-04-20 | -53.49 | $4.79 | 256001 |
| 2022-04-19 | -67.44 | $4.73 | 390309 |
| 2022-04-18 | -55.81 | $4.78 | 94201 |
| 2022-04-14 | -67.44 | $4.73 | 190300 |
| 2022-04-13 | -55.81 | $4.78 | 214800 |
| 2022-04-12 | -67.44 | $4.73 | 167300 |
| 2022-04-11 | -69.77 | $4.72 | 453800 |
| 2022-04-08 | -55.81 | $4.78 | 239400 |
| 2022-04-07 | -53.49 | $4.79 | 150600 |
| 2022-04-06 | -60.00 | $4.78 | 362747 |
| 2022-04-05 | -47.50 | $4.83 | 466807 |
| 2022-04-04 | -20.00 | $4.94 | 180700 |
| 2022-04-01 | -10.00 | $4.98 | 197900 |
| 2022-03-31 | -7.50 | $4.99 | 427846 |
| 2022-03-30 | -35.42 | $4.93 | 237449 |
| 2022-03-29 | -26.00 | $4.99 | 312248 |
| 2022-03-28 | -54.72 | $4.86 | 329641 |
| 2022-03-25 | -67.61 | $4.85 | 277300 |
| 2022-03-24 | -69.23 | $4.86 | 194133 |
| 2022-03-23 | -69.23 | $4.86 | 335249 |
| 2022-03-22 | -69.41 | $4.88 | 501625 |
| 2022-03-21 | -76.14 | $4.83 | 602200 |
| 2022-03-18 | -76.92 | $4.83 | 800906 |
| 2022-03-17 | -75.00 | $4.85 | 380535 |
| 2022-03-16 | -81.52 | $4.79 | 366029 |
| 2022-03-15 | -90.22 | $4.71 | 361500 |
| 2022-03-14 | -96.74 | $4.65 | 371111 |
| 2022-03-11 | -98.80 | $4.72 | 292141 |
| 2022-03-10 | -98.81 | $4.73 | 1.1M |
| 2022-03-09 | -86.75 | $4.88 | 208312 |
| 2022-03-08 | -93.98 | $4.82 | 414900 |
| 2022-03-07 | -100.00 | $4.77 | 287100 |
| 2022-03-04 | -97.10 | $4.93 | 549318 |
| 2022-03-03 | -95.08 | $5.02 | 305717 |
| 2022-03-02 | -92.59 | $5.10 | 432120 |
| 2022-03-01 | -96.00 | $5.12 | 250235 |
| 2022-02-28 | -95.92 | $5.13 | 428200 |
| 2022-02-25 | -55.56 | $5.35 | 293232 |
| 2022-02-24 | -66.67 | $5.30 | 545900 |
| 2022-02-23 | -64.00 | $5.44 | 192820 |
| 2022-02-22 | -60.00 | $5.45 | 146500 |
| 2022-02-18 | -37.04 | $5.50 | 134927 |
| 2022-02-17 | -33.33 | $5.51 | 221344 |
| 2022-02-16 | -25.93 | $5.53 | 236800 |
| 2022-02-15 | -37.04 | $5.50 | 142218 |
| 2022-02-14 | -62.96 | $5.43 | 220144 |
| 2022-02-11 | -46.43 | $5.48 | 304949 |
| 2022-02-10 | -39.29 | $5.50 | 274821 |
| 2022-02-09 | -25.00 | $5.54 | 159900 |
| 2022-02-08 | -53.57 | $5.46 | 113525 |
| 2022-02-07 | -53.57 | $5.46 | 140526 |
| 2022-02-04 | -57.14 | $5.45 | 200933 |
| 2022-02-03 | -46.43 | $5.48 | 185800 |
| 2022-02-02 | -32.14 | $5.52 | 159300 |
| 2022-02-01 | -50.00 | $5.47 | 161900 |
| 2022-01-31 | -50.00 | $5.47 | 89300 |
| 2022-01-28 | -67.86 | $5.42 | 182302 |
| 2022-01-27 | -75.00 | $5.40 | 129700 |
| 2022-01-26 | -82.14 | $5.38 | 118046 |
| 2022-01-25 | -71.43 | $5.41 | 332700 |
| 2022-01-24 | -64.29 | $5.43 | 176200 |
| 2022-01-21 | -75.00 | $5.46 | 254101 |
| 2022-01-20 | -31.82 | $5.54 | 131148 |
| 2022-01-19 | -44.00 | $5.50 | 153100 |
| 2022-01-18 | -28.57 | $5.53 | 230420 |
| 2022-01-14 | -3.57 | $5.60 | 345600 |
| 2022-01-13 | -10.71 | $5.58 | 205000 |
| 2022-01-12 | -11.11 | $5.57 | 313700 |
| 2022-01-11 | -13.04 | $5.53 | 405144 |
| 2022-01-10 | -42.31 | $5.48 | 112263 |
| 2022-01-07 | -58.06 | $5.46 | 102307 |
| 2022-01-06 | -64.52 | $5.44 | 293800 |
| 2022-01-05 | -61.29 | $5.45 | 215945 |
| 2022-01-04 | -51.61 | $5.48 | 375832 |
| 2022-01-03 | -58.06 | $5.46 | 109738 |
| 2021-12-31 | -51.61 | $5.48 | 213044 |
| 2021-12-30 | -54.84 | $5.47 | 188000 |
| 2021-12-29 | -58.06 | $5.46 | 295100 |
| 2021-12-28 | -69.23 | $5.45 | 222100 |
| 2021-12-27 | -66.67 | $5.46 | 420200 |
| 2021-12-23 | -64.10 | $5.47 | 214700 |
| 2021-12-22 | -75.00 | $5.43 | 214526 |
| 2021-12-21 | -88.10 | $5.38 | 437100 |
| 2021-12-20 | -93.88 | $5.36 | 271726 |
| 2021-12-17 | -94.00 | $5.39 | 258735 |
| 2021-12-16 | -96.08 | $5.38 | 692200 |
| 2021-12-15 | -100.00 | $5.45 | 578000 |
| 2021-12-14 | -95.00 | $5.50 | 218205 |
| 2021-12-13 | -94.59 | $5.54 | 179900 |
| 2021-12-10 | -90.00 | $5.56 | 305741 |
| 2021-12-09 | -85.00 | $5.58 | 168300 |
| 2021-12-08 | -85.00 | $5.58 | 230400 |
| 2021-12-07 | -92.50 | $5.55 | 284310 |
| 2021-12-06 | -92.50 | $5.55 | 173239 |
| 2021-12-03 | -95.00 | $5.54 | 309720 |
| 2021-12-02 | -91.89 | $5.58 | 244200 |
| 2021-12-01 | -91.89 | $5.58 | 482945 |
| 2021-11-30 | -94.59 | $5.57 | 247100 |
| 2021-11-29 | -73.33 | $5.70 | 93800 |
| 2021-11-26 | -86.67 | $5.66 | 42709 |
| 2021-11-24 | -80.77 | $5.71 | 107402 |
| 2021-11-23 | -76.00 | $5.73 | 135500 |
| 2021-11-22 | -80.95 | $5.76 | 168700 |
| 2021-11-19 | -42.86 | $5.84 | 54700 |
| 2021-11-18 | -33.33 | $5.86 | 127249 |
| 2021-11-17 | -43.48 | $5.85 | 84500 |
| 2021-11-16 | -42.31 | $5.87 | 151800 |
| 2021-11-15 | -46.43 | $5.87 | 99300 |
| 2021-11-12 | -39.29 | $5.89 | 331003 |
| 2021-11-11 | -42.86 | $5.88 | 652421 |
| 2021-11-10 | -53.57 | $5.85 | 283100 |
| 2021-11-09 | -57.14 | $5.84 | 178311 |
| 2021-11-08 | -71.43 | $5.80 | 164118 |
| 2021-11-05 | -71.43 | $5.80 | 802035 |
| 2021-11-04 | -85.71 | $5.76 | 395600 |
| 2021-11-03 | -100.00 | $5.73 | 191300 |
| 2021-11-02 | -96.15 | $5.75 | 100100 |
| 2021-11-01 | -76.92 | $5.80 | 238027 |
| 2021-10-29 | -88.46 | $5.77 | 231100 |
| 2021-10-28 | -72.73 | $5.84 | 178100 |
| 2021-10-27 | -59.09 | $5.87 | 123200 |
| 2021-10-26 | -36.36 | $5.92 | 70200 |
| 2021-10-25 | -50.00 | $5.89 | 115300 |
| 2021-10-22 | -52.00 | $5.90 | 93913 |
| 2021-10-21 | -55.56 | $5.90 | 153331 |
| 2021-10-20 | -46.88 | $5.95 | 76940 |
| 2021-10-19 | -51.52 | $5.94 | 197000 |
| 2021-10-18 | -51.52 | $5.94 | 175600 |
| 2021-10-15 | -45.45 | $5.96 | 229900 |
| 2021-10-14 | -73.91 | $5.90 | 200742 |
| 2021-10-13 | -86.00 | $5.85 | 103045 |
| 2021-10-12 | -94.23 | $5.81 | 109021 |
| 2021-10-11 | -98.00 | $5.81 | 112226 |
| 2021-10-08 | -96.00 | $5.84 | 78300 |
| 2021-10-07 | -90.00 | $5.88 | 99506 |
| 2021-10-06 | -96.00 | $5.85 | 93300 |
| 2021-10-05 | -84.00 | $5.91 | 148326 |
| 2021-10-04 | -96.00 | $5.85 | 86500 |
| 2021-10-01 | -94.00 | $5.86 | 106222 |
| 2021-09-30 | -96.00 | $5.85 | 256100 |
| 2021-09-29 | -97.96 | $5.85 | 415745 |
| 2021-09-28 | -88.64 | $5.94 | 317903 |
| 2021-09-27 | -93.94 | $6.02 | 87900 |
| 2021-09-24 | -100.00 | $6.00 | 162329 |
| 2021-09-23 | -81.25 | $6.07 | 161826 |
| 2021-09-22 | -71.88 | $6.10 | 87600 |
| 2021-09-21 | -84.38 | $6.06 | 101036 |
| 2021-09-20 | -96.88 | $6.02 | 216800 |
| 2021-09-17 | -71.43 | $6.13 | 312800 |
| 2021-09-16 | -28.57 | $6.25 | 89800 |
| 2021-09-15 | -14.29 | $6.29 | 47500 |
| 2021-09-14 | -28.57 | $6.25 | 57313 |
| 2021-09-13 | -10.71 | $6.30 | 60608 |
| 2021-09-10 | -17.86 | $6.28 | 65944 |
| 2021-09-09 | 0.00 | $6.31 | 154400 |
| 2021-09-08 | -8.00 | $6.28 | 157840 |
| 2021-09-07 | -4.00 | $6.29 | 91900 |
| 2021-09-03 | -24.00 | $6.24 | 90400 |
| 2021-09-02 | -8.00 | $6.28 | 264100 |
| 2021-09-01 | 0.00 | $6.29 | 182131 |
| 2021-08-31 | -50.00 | $6.15 | 179515 |
| 2021-08-30 | -45.00 | $6.16 | 114338 |
| 2021-08-27 | -60.00 | $6.13 | 159234 |
| 2021-08-26 | -80.00 | $6.09 | 96618 |
| 2021-08-25 | -65.00 | $6.12 | 158100 |
| 2021-08-24 | -60.00 | $6.13 | 73917 |
| 2021-08-23 | -100.00 | $6.05 | 70038 |
| 2021-08-20 | -95.00 | $6.06 | 83700 |
| 2021-08-19 | -47.83 | $6.14 | 118926 |
| 2021-08-18 | -40.00 | $6.15 | 119006 |
| 2021-08-17 | -44.00 | $6.14 | 115839 |
| 2021-08-16 | -56.00 | $6.11 | 120825 |
| 2021-08-13 | -30.77 | $6.17 | 91000 |
| 2021-08-12 | -57.69 | $6.10 | 197200 |
| 2021-08-11 | -50.00 | $6.12 | 105335 |
| 2021-08-10 | -42.31 | $6.14 | 93800 |
| 2021-08-09 | -38.46 | $6.15 | 77800 |
| 2021-08-06 | -11.54 | $6.22 | 93300 |
| 2021-08-05 | -26.92 | $6.18 | 123800 |
| 2021-08-04 | -19.23 | $6.20 | 126748 |
| 2021-08-03 | -11.54 | $6.22 | 49111 |
| 2021-08-02 | -8.70 | $6.20 | 105424 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.70
2026-07-28
Close Price
$5.87
Vol: 289716Average Directional Index - Detailed Analysis
Minimum
8.89
Average
21.24
Maximum
67.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 19.70 | $5.87 | 289716 |
| 2026-07-27 | 19.84 | $5.86 | 316121 |
| 2026-07-24 | 20.10 | $5.77 | 298400 |
| 2026-07-23 | 20.42 | $5.83 | 277228 |
| 2026-07-22 | 20.47 | $5.91 | 371615 |
| 2026-07-21 | 20.12 | $5.87 | 471946 |
| 2026-07-20 | 19.85 | $5.84 | 511515 |
| 2026-07-17 | 19.86 | $5.84 | 2.3M |
| 2026-07-16 | 19.72 | $5.87 | 531133 |
| 2026-07-15 | 19.01 | $5.99 | 878600 |
| 2026-07-14 | 18.17 | $5.86 | 626000 |
| 2026-07-13 | 17.89 | $5.78 | 610333 |
| 2026-07-10 | 17.81 | $5.76 | 336700 |
| 2026-07-09 | 17.83 | $5.79 | 308626 |
| 2026-07-08 | 18.03 | $5.74 | 396300 |
| 2026-07-07 | 18.23 | $5.77 | 543719 |
| 2026-07-06 | 18.30 | $5.81 | 320800 |
| 2026-07-02 | 17.85 | $5.82 | 428400 |
| 2026-07-01 | 17.46 | $5.78 | 650904 |
| 2026-06-30 | 17.06 | $5.88 | 897802 |
| 2026-06-29 | 16.67 | $6.02 | 1.1M |
| 2026-06-26 | 15.60 | $5.91 | 383454 |
| 2026-06-25 | 14.96 | $5.81 | 584700 |
| 2026-06-24 | 14.58 | $5.74 | 259106 |
| 2026-06-23 | 14.68 | $5.69 | 240300 |
| 2026-06-22 | 15.04 | $5.72 | 488205 |
| 2026-06-18 | 15.41 | $5.67 | 290413 |
| 2026-06-17 | 15.99 | $5.64 | 409500 |
| 2026-06-16 | 16.59 | $5.72 | 332800 |
| 2026-06-15 | 16.83 | $5.70 | 366600 |
| 2026-06-12 | 17.30 | $5.59 | 382600 |
| 2026-06-11 | 18.19 | $5.59 | 271345 |
| 2026-06-10 | 18.93 | $5.44 | 282247 |
| 2026-06-09 | 18.97 | $5.43 | 259647 |
| 2026-06-08 | 18.93 | $5.46 | 480400 |
| 2026-06-05 | 18.99 | $5.41 | 457369 |
| 2026-06-04 | 18.98 | $5.45 | 244700 |
| 2026-06-03 | 19.41 | $5.45 | 490328 |
| 2026-06-02 | 19.63 | $5.46 | 425201 |
| 2026-06-01 | 20.10 | $5.46 | 290000 |
| 2026-05-29 | 20.44 | $5.51 | 262500 |
| 2026-05-28 | 21.09 | $5.50 | 336500 |
| 2026-05-27 | 21.77 | $5.50 | 424440 |
| 2026-05-26 | 22.21 | $5.51 | 150019 |
| 2026-05-22 | 22.69 | $5.49 | 152600 |
| 2026-05-21 | 22.85 | $5.43 | 271614 |
| 2026-05-20 | 22.82 | $5.44 | 392000 |
| 2026-05-19 | 22.65 | $5.35 | 384801 |
| 2026-05-18 | 22.13 | $5.36 | 189107 |
| 2026-05-15 | 21.72 | $5.41 | 270000 |
| 2026-05-14 | 21.48 | $5.57 | 321600 |
| 2026-05-13 | 21.97 | $5.60 | 393900 |
| 2026-05-12 | 22.20 | $5.51 | 338049 |
| 2026-05-11 | 22.00 | $5.51 | 324800 |
| 2026-05-08 | 22.08 | $5.56 | 243735 |
| 2026-05-07 | 22.01 | $5.51 | 296207 |
| 2026-05-06 | 21.94 | $5.56 | 330024 |
| 2026-05-05 | 21.86 | $5.50 | 258900 |
| 2026-05-04 | 21.71 | $5.51 | 455200 |
| 2026-05-01 | 21.55 | $5.65 | 141800 |
| 2026-04-30 | 22.18 | $5.62 | 257800 |
| 2026-04-29 | 22.72 | $5.57 | 210600 |
| 2026-04-28 | 23.09 | $5.56 | 315900 |
| 2026-04-27 | 23.54 | $5.63 | 210800 |
| 2026-04-24 | 24.18 | $5.59 | 260700 |
| 2026-04-23 | 24.69 | $5.61 | 351400 |
| 2026-04-22 | 25.31 | $5.68 | 211006 |
| 2026-04-21 | 26.36 | $5.70 | 344600 |
| 2026-04-20 | 27.57 | $5.73 | 241000 |
| 2026-04-17 | 28.93 | $5.72 | 364208 |
| 2026-04-16 | 30.36 | $5.65 | 417400 |
| 2026-04-15 | 31.64 | $5.66 | 491707 |
| 2026-04-14 | 32.89 | $5.61 | 409934 |
| 2026-04-13 | 34.03 | $5.52 | 531144 |
| 2026-04-10 | 34.62 | $5.45 | 527300 |
| 2026-04-09 | 35.56 | $5.49 | 317532 |
| 2026-04-08 | 36.39 | $5.45 | 459140 |
| 2026-04-07 | 37.41 | $5.31 | 394812 |
| 2026-04-06 | 37.52 | $5.22 | 535400 |
| 2026-04-02 | 37.02 | $5.10 | 503827 |
| 2026-04-01 | 35.81 | $5.14 | 510931 |
| 2026-03-31 | 34.54 | $5.07 | 952346 |
| 2026-03-30 | 33.20 | $5.08 | 1.3M |
| 2026-03-27 | 32.01 | $5.20 | 503701 |
| 2026-03-26 | 31.06 | $5.32 | 400500 |
| 2026-03-25 | 30.36 | $5.46 | 475100 |
| 2026-03-24 | 29.98 | $5.40 | 405000 |
| 2026-03-23 | 29.51 | $5.46 | 274735 |
| 2026-03-20 | 29.12 | $5.41 | 295041 |
| 2026-03-19 | 28.71 | $5.55 | 479400 |
| 2026-03-18 | 28.40 | $5.55 | 268109 |
| 2026-03-17 | 28.37 | $5.65 | 400947 |
| 2026-03-16 | 28.61 | $5.61 | 291729 |
| 2026-03-13 | 28.58 | $5.48 | 655316 |
| 2026-03-12 | 28.43 | $5.53 | 632246 |
| 2026-03-11 | 28.13 | $5.55 | 485500 |
| 2026-03-10 | 27.98 | $5.54 | 544500 |
| 2026-03-09 | 27.49 | $5.47 | 768200 |
| 2026-03-06 | 26.40 | $5.51 | 772100 |
| 2026-03-05 | 25.51 | $5.58 | 1.3M |
| 2026-03-04 | 24.69 | $5.75 | 729200 |
| 2026-03-03 | 24.71 | $5.83 | 1.0M |
| 2026-03-02 | 24.73 | $6.05 | 300333 |
| 2026-02-27 | 25.59 | $6.09 | 317600 |
| 2026-02-26 | 26.31 | $6.06 | 354522 |
| 2026-02-25 | 27.29 | $6.02 | 247015 |
| 2026-02-24 | 28.05 | $6.02 | 279200 |
| 2026-02-23 | 29.14 | $6.02 | 451000 |
| 2026-02-20 | 30.29 | $6.05 | 372428 |
| 2026-02-19 | 30.58 | $6.10 | 294700 |
| 2026-02-18 | 30.77 | $6.13 | 238822 |
| 2026-02-17 | 30.18 | $6.16 | 383900 |
| 2026-02-13 | 29.44 | $6.17 | 465003 |
| 2026-02-12 | 28.71 | $6.11 | 387900 |
| 2026-02-11 | 28.07 | $6.10 | 360523 |
| 2026-02-10 | 27.18 | $6.13 | 501536 |
| 2026-02-09 | 26.01 | $6.08 | 313497 |
| 2026-02-06 | 24.86 | $6.08 | 470300 |
| 2026-02-05 | 23.81 | $6.00 | 430700 |
| 2026-02-04 | 23.08 | $5.94 | 350429 |
| 2026-02-03 | 22.62 | $5.91 | 495150 |
| 2026-02-02 | 22.32 | $5.84 | 578437 |
| 2026-01-30 | 22.32 | $5.85 | 422000 |
| 2026-01-29 | 21.50 | $5.89 | 710022 |
| 2026-01-28 | 20.65 | $5.93 | 1.2M |
| 2026-01-27 | 19.24 | $5.87 | 506000 |
| 2026-01-26 | 18.06 | $5.85 | 653900 |
| 2026-01-23 | 16.99 | $5.81 | 332825 |
| 2026-01-22 | 16.05 | $5.80 | 463200 |
| 2026-01-21 | 15.18 | $5.77 | 796935 |
| 2026-01-20 | 14.46 | $5.74 | 488000 |
| 2026-01-16 | 13.90 | $5.71 | 508238 |
| 2026-01-15 | 13.54 | $5.69 | 1.0M |
| 2026-01-14 | 13.15 | $5.69 | 538815 |
| 2026-01-13 | 13.04 | $5.69 | 345141 |
| 2026-01-12 | 12.72 | $5.68 | 399000 |
| 2026-01-09 | 12.52 | $5.67 | 561164 |
| 2026-01-08 | 12.45 | $5.56 | 371201 |
| 2026-01-07 | 12.96 | $5.56 | 373900 |
| 2026-01-06 | 13.40 | $5.58 | 427700 |
| 2026-01-05 | 14.03 | $5.54 | 462000 |
| 2026-01-02 | 14.58 | $5.53 | 251912 |
| 2025-12-31 | 14.97 | $5.43 | 1.1M |
| 2025-12-30 | 15.38 | $5.53 | 394944 |
| 2025-12-29 | 16.08 | $5.49 | 221700 |
| 2025-12-26 | 16.64 | $5.55 | 178800 |
| 2025-12-24 | 17.05 | $5.53 | 106700 |
| 2025-12-23 | 17.49 | $5.51 | 265100 |
| 2025-12-22 | 18.16 | $5.51 | 252200 |
| 2025-12-19 | 18.87 | $5.49 | 297053 |
| 2025-12-18 | 19.76 | $5.65 | 333500 |
| 2025-12-17 | 19.13 | $5.65 | 197672 |
| 2025-12-16 | 18.52 | $5.67 | 373935 |
| 2025-12-15 | 17.89 | $5.60 | 267133 |
| 2025-12-12 | 17.58 | $5.52 | 231742 |
| 2025-12-11 | 17.82 | $5.54 | 313838 |
| 2025-12-10 | 18.08 | $5.52 | 380800 |
| 2025-12-09 | 18.15 | $5.57 | 272000 |
| 2025-12-08 | 17.71 | $5.59 | 420830 |
| 2025-12-05 | 17.23 | $5.69 | 351004 |
| 2025-12-04 | 15.66 | $5.61 | 213700 |
| 2025-12-03 | 14.27 | $5.60 | 236511 |
| 2025-12-02 | 13.03 | $5.53 | 395000 |
| 2025-12-01 | 11.79 | $5.54 | 177416 |
| 2025-11-28 | 10.81 | $5.52 | 104047 |
| 2025-11-26 | 9.91 | $5.48 | 295100 |
| 2025-11-25 | 9.25 | $5.42 | 248100 |
| 2025-11-24 | 9.07 | $5.35 | 282400 |
| 2025-11-21 | 9.07 | $5.34 | 246700 |
| 2025-11-20 | 9.47 | $5.33 | 198600 |
| 2025-11-19 | 9.89 | $5.34 | 183827 |
| 2025-11-18 | 10.17 | $5.33 | 172923 |
| 2025-11-17 | 10.67 | $5.38 | 422100 |
| 2025-11-14 | 11.17 | $5.36 | 233622 |
| 2025-11-13 | 11.52 | $5.37 | 274320 |
| 2025-11-12 | 11.89 | $5.35 | 261600 |
| 2025-11-11 | 12.48 | $5.36 | 174400 |
| 2025-11-10 | 12.99 | $5.34 | 303725 |
| 2025-11-07 | 13.43 | $5.31 | 415700 |
| 2025-11-06 | 13.71 | $5.33 | 408200 |
| 2025-11-05 | 14.08 | $5.30 | 367000 |
| 2025-11-04 | 14.28 | $5.30 | 212300 |
| 2025-11-03 | 14.58 | $5.37 | 279500 |
| 2025-10-31 | 15.11 | $5.37 | 177000 |
| 2025-10-30 | 15.67 | $5.34 | 183334 |
| 2025-10-29 | 16.10 | $5.37 | 341700 |
| 2025-10-28 | 16.77 | $5.35 | 236300 |
| 2025-10-27 | 17.23 | $5.37 | 218647 |
| 2025-10-24 | 18.00 | $5.38 | 166433 |
| 2025-10-23 | 18.81 | $5.34 | 309313 |
| 2025-10-22 | 19.52 | $5.38 | 270706 |
| 2025-10-21 | 20.46 | $5.38 | 347764 |
| 2025-10-20 | 21.32 | $5.26 | 370600 |
| 2025-10-17 | 21.28 | $5.18 | 511806 |
| 2025-10-16 | 20.78 | $5.22 | 701551 |
| 2025-10-15 | 20.46 | $5.28 | 529300 |
| 2025-10-14 | 20.82 | $5.28 | 304123 |
| 2025-10-13 | 20.80 | $5.30 | 247700 |
| 2025-10-10 | 20.78 | $5.30 | 189800 |
| 2025-10-09 | 20.95 | $5.34 | 289500 |
| 2025-10-08 | 21.13 | $5.35 | 344632 |
| 2025-10-07 | 21.45 | $5.32 | 420300 |
| 2025-10-06 | 21.43 | $5.28 | 262800 |
| 2025-10-03 | 21.31 | $5.31 | 491617 |
| 2025-10-02 | 21.20 | $5.31 | 493015 |
| 2025-10-01 | 21.23 | $5.37 | 319217 |
| 2025-09-30 | 21.67 | $5.38 | 399900 |
| 2025-09-29 | 22.19 | $5.54 | 183816 |
| 2025-09-26 | 22.90 | $5.50 | 188200 |
| 2025-09-25 | 23.65 | $5.53 | 284900 |
| 2025-09-24 | 24.00 | $5.60 | 350200 |
| 2025-09-23 | 23.80 | $5.62 | 300636 |
| 2025-09-22 | 23.38 | $5.66 | 278000 |
| 2025-09-19 | 22.83 | $5.68 | 249900 |
| 2025-09-18 | 22.06 | $5.68 | 441212 |
| 2025-09-17 | 21.24 | $5.66 | 494208 |
| 2025-09-16 | 20.52 | $5.55 | 629529 |
| 2025-09-15 | 20.20 | $5.41 | 291000 |
| 2025-09-12 | 20.87 | $5.29 | 362000 |
| 2025-09-11 | 21.84 | $5.35 | 444937 |
| 2025-09-10 | 22.57 | $5.39 | 379300 |
| 2025-09-09 | 22.83 | $5.46 | 555600 |
| 2025-09-08 | 22.53 | $5.42 | 296800 |
| 2025-09-05 | 22.42 | $5.37 | 378900 |
| 2025-09-04 | 22.31 | $5.38 | 625202 |
| 2025-09-03 | 22.55 | $5.34 | 351464 |
| 2025-09-02 | 23.14 | $5.26 | 479901 |
| 2025-08-29 | 24.22 | $5.32 | 201300 |
| 2025-08-28 | 24.67 | $5.27 | 334548 |
| 2025-08-27 | 25.43 | $5.30 | 271942 |
| 2025-08-26 | 25.98 | $5.30 | 246818 |
| 2025-08-25 | 26.44 | $5.30 | 228045 |
| 2025-08-22 | 26.93 | $5.32 | 163900 |
| 2025-08-21 | 27.44 | $5.27 | 344235 |
| 2025-08-20 | 27.97 | $5.30 | 210300 |
| 2025-08-19 | 27.59 | $5.38 | 448500 |
| 2025-08-18 | 26.47 | $5.39 | 325500 |
| 2025-08-15 | 25.46 | $5.33 | 111400 |
| 2025-08-14 | 24.56 | $5.33 | 200844 |
| 2025-08-13 | 23.68 | $5.34 | 221900 |
| 2025-08-12 | 22.82 | $5.28 | 342000 |
| 2025-08-11 | 22.02 | $5.30 | 170618 |
| 2025-08-08 | 21.31 | $5.28 | 567600 |
| 2025-08-07 | 20.56 | $5.23 | 290884 |
| 2025-08-06 | 20.29 | $5.19 | 311326 |
| 2025-08-05 | 20.16 | $5.20 | 225812 |
| 2025-08-04 | 20.10 | $5.14 | 176905 |
| 2025-08-01 | 20.52 | $5.11 | 295935 |
| 2025-07-31 | 21.14 | $5.11 | 251700 |
| 2025-07-30 | 21.89 | $5.09 | 456300 |
| 2025-07-29 | 22.57 | $5.12 | 418200 |
| 2025-07-28 | 23.37 | $5.09 | 724717 |
| 2025-07-25 | 24.02 | $5.12 | 410239 |
| 2025-07-24 | 24.71 | $5.09 | 370629 |
| 2025-07-23 | 25.66 | $5.07 | 421741 |
| 2025-07-22 | 26.73 | $5.08 | 648143 |
| 2025-07-21 | 27.94 | $4.99 | 815117 |
| 2025-07-18 | 29.22 | $4.97 | 2.4M |
| 2025-07-17 | 30.56 | $5.13 | 686709 |
| 2025-07-16 | 31.63 | $5.17 | 297000 |
| 2025-07-15 | 31.59 | $5.19 | 439315 |
| 2025-07-14 | 31.55 | $5.20 | 164530 |
| 2025-07-11 | 31.57 | $5.16 | 156200 |
| 2025-07-10 | 31.84 | $5.15 | 167200 |
| 2025-07-09 | 32.01 | $5.16 | 313107 |
| 2025-07-08 | 32.08 | $5.14 | 269900 |
| 2025-07-07 | 32.15 | $5.18 | 296800 |
| 2025-07-03 | 32.34 | $5.21 | 102400 |
| 2025-07-02 | 32.02 | $5.24 | 277431 |
| 2025-07-01 | 31.37 | $5.19 | 247727 |
| 2025-06-30 | 30.80 | $5.12 | 416000 |
| 2025-06-27 | 30.44 | $5.22 | 310340 |
| 2025-06-26 | 29.25 | $5.23 | 283212 |
| 2025-06-25 | 28.39 | $5.21 | 234700 |
| 2025-06-24 | 27.58 | $5.16 | 275400 |
| 2025-06-23 | 26.99 | $5.11 | 156400 |
| 2025-06-20 | 26.61 | $5.09 | 342600 |
| 2025-06-18 | 26.09 | $5.09 | 354044 |
| 2025-06-17 | 25.71 | $5.01 | 295019 |
| 2025-06-16 | 25.87 | $5.03 | 336737 |
| 2025-06-13 | 25.65 | $5.06 | 163200 |
| 2025-06-12 | 25.63 | $5.06 | 352500 |
| 2025-06-11 | 25.62 | $5.08 | 476600 |
| 2025-06-10 | 25.36 | $5.11 | 195400 |
| 2025-06-09 | 24.43 | $5.15 | 159500 |
| 2025-06-06 | 23.16 | $5.10 | 118900 |
| 2025-06-05 | 21.99 | $5.10 | 271511 |
| 2025-06-04 | 20.91 | $5.05 | 260700 |
| 2025-06-03 | 20.01 | $5.04 | 182300 |
| 2025-06-02 | 19.20 | $4.97 | 218111 |
| 2025-05-30 | 18.68 | $4.94 | 288400 |
| 2025-05-29 | 18.36 | $4.95 | 176600 |
| 2025-05-28 | 18.03 | $4.90 | 637400 |
| 2025-05-27 | 17.68 | $4.98 | 356027 |
| 2025-05-23 | 16.81 | $4.91 | 198824 |
| 2025-05-22 | 16.40 | $4.88 | 290100 |
| 2025-05-21 | 16.39 | $4.85 | 271000 |
| 2025-05-20 | 16.25 | $4.91 | 244341 |
| 2025-05-19 | 16.27 | $4.87 | 333632 |
| 2025-05-16 | 16.39 | $4.91 | 336900 |
| 2025-05-15 | 16.51 | $4.86 | 118149 |
| 2025-05-14 | 16.18 | $4.89 | 213400 |
| 2025-05-13 | 15.83 | $4.86 | 180517 |
| 2025-05-12 | 15.76 | $4.84 | 269300 |
| 2025-05-09 | 15.69 | $4.89 | 180077 |
| 2025-05-08 | 15.93 | $4.85 | 252700 |
| 2025-05-07 | 16.18 | $4.87 | 220600 |
| 2025-05-06 | 16.35 | $4.90 | 146500 |
| 2025-05-05 | 16.53 | $4.91 | 242918 |
| 2025-05-02 | 16.72 | $4.87 | 160400 |
| 2025-05-01 | 17.13 | $4.89 | 162629 |
| 2025-04-30 | 17.62 | $4.82 | 252485 |
| 2025-04-29 | 18.52 | $4.80 | 142800 |
| 2025-04-28 | 19.37 | $4.80 | 194729 |
| 2025-04-25 | 20.26 | $4.80 | 223900 |
| 2025-04-24 | 21.05 | $4.83 | 241942 |
| 2025-04-23 | 22.02 | $4.74 | 172035 |
| 2025-04-22 | 23.12 | $4.66 | 239400 |
| 2025-04-21 | 23.54 | $4.60 | 357926 |
| 2025-04-17 | 23.81 | $4.64 | 181400 |
| 2025-04-16 | 24.34 | $4.61 | 195700 |
| 2025-04-15 | 24.73 | $4.64 | 491700 |
| 2025-04-14 | 25.14 | $4.57 | 357900 |
| 2025-04-11 | 25.43 | $4.47 | 263200 |
| 2025-04-10 | 25.33 | $4.46 | 247600 |
| 2025-04-09 | 24.63 | $4.53 | 403100 |
| 2025-04-08 | 23.89 | $4.38 | 311027 |
| 2025-04-07 | 23.19 | $4.36 | 433700 |
| 2025-04-04 | 21.42 | $4.46 | 532700 |
| 2025-04-03 | 19.99 | $4.70 | 210410 |
| 2025-04-02 | 20.12 | $4.74 | 417043 |
| 2025-04-01 | 20.64 | $4.76 | 219545 |
| 2025-03-31 | 21.19 | $4.70 | 300000 |
| 2025-03-28 | 21.88 | $4.84 | 185525 |
| 2025-03-27 | 21.75 | $4.86 | 287628 |
| 2025-03-26 | 21.44 | $4.84 | 194616 |
| 2025-03-25 | 21.12 | $4.85 | 364526 |
| 2025-03-24 | 20.77 | $4.82 | 194000 |
| 2025-03-21 | 20.80 | $4.81 | 226425 |
| 2025-03-20 | 20.92 | $4.85 | 173929 |
| 2025-03-19 | 20.42 | $4.86 | 350019 |
| 2025-03-18 | 19.89 | $4.84 | 191900 |
| 2025-03-17 | 20.03 | $4.79 | 241312 |
| 2025-03-14 | 20.69 | $4.79 | 195400 |
| 2025-03-13 | 21.53 | $4.76 | 210400 |
| 2025-03-12 | 22.41 | $4.78 | 182400 |
| 2025-03-11 | 23.47 | $4.76 | 209419 |
| 2025-03-10 | 24.58 | $4.74 | 186300 |
| 2025-03-07 | 25.76 | $4.77 | 234247 |
| 2025-03-06 | 26.31 | $4.80 | 305041 |
| 2025-03-05 | 26.73 | $4.77 | 350813 |
| 2025-03-04 | 27.28 | $4.73 | 186017 |
| 2025-03-03 | 28.08 | $4.78 | 253700 |
| 2025-02-28 | 28.48 | $4.79 | 304511 |
| 2025-02-27 | 28.90 | $4.81 | 112416 |
| 2025-02-26 | 28.55 | $4.85 | 169440 |
| 2025-02-25 | 27.82 | $4.84 | 166806 |
| 2025-02-24 | 27.14 | $4.79 | 218700 |
| 2025-02-21 | 26.49 | $4.83 | 119800 |
| 2025-02-20 | 25.80 | $4.79 | 153700 |
| 2025-02-19 | 25.22 | $4.80 | 231917 |
| 2025-02-18 | 24.61 | $4.78 | 214019 |
| 2025-02-14 | 24.19 | $4.75 | 324620 |
| 2025-02-13 | 23.88 | $4.74 | 242300 |
| 2025-02-12 | 23.72 | $4.71 | 362304 |
| 2025-02-11 | 23.71 | $4.72 | 236831 |
| 2025-02-10 | 23.69 | $4.73 | 243100 |
| 2025-02-07 | 23.56 | $4.75 | 142900 |
| 2025-02-06 | 23.41 | $4.79 | 219144 |
| 2025-02-05 | 22.90 | $4.79 | 234045 |
| 2025-02-04 | 22.42 | $4.71 | 212500 |
| 2025-02-03 | 22.31 | $4.70 | 308000 |
| 2025-01-31 | 22.19 | $4.78 | 237824 |
| 2025-01-30 | 21.73 | $4.74 | 562823 |
| 2025-01-29 | 21.43 | $4.72 | 208600 |
| 2025-01-28 | 20.88 | $4.71 | 298500 |
| 2025-01-27 | 20.37 | $4.72 | 331737 |
| 2025-01-24 | 19.83 | $4.69 | 213013 |
| 2025-01-23 | 19.55 | $4.65 | 369148 |
| 2025-01-22 | 19.45 | $4.62 | 255300 |
| 2025-01-21 | 19.55 | $4.60 | 237500 |
| 2025-01-17 | 19.86 | $4.54 | 471921 |
| 2025-01-16 | 20.65 | $4.55 | 230800 |
| 2025-01-15 | 21.47 | $4.55 | 403900 |
| 2025-01-14 | 22.34 | $4.49 | 159300 |
| 2025-01-13 | 22.94 | $4.42 | 160602 |
| 2025-01-10 | 22.95 | $4.43 | 172600 |
| 2025-01-08 | 23.10 | $4.47 | 135500 |
| 2025-01-07 | 23.56 | $4.47 | 185226 |
| 2025-01-06 | 24.04 | $4.51 | 143844 |
| 2025-01-03 | 24.94 | $4.48 | 55705 |
| 2025-01-02 | 25.49 | $4.50 | 132900 |
| 2024-12-31 | 26.06 | $4.54 | 953109 |
| 2024-12-30 | 26.67 | $4.42 | 185000 |
| 2024-12-27 | 26.11 | $4.39 | 233333 |
| 2024-12-26 | 25.53 | $4.44 | 202500 |
| 2024-12-24 | 25.26 | $4.41 | 146900 |
| 2024-12-23 | 24.48 | $4.40 | 395118 |
| 2024-12-20 | 23.53 | $4.41 | 329712 |
| 2024-12-19 | 22.53 | $4.35 | 369503 |
| 2024-12-18 | 21.23 | $4.38 | 919545 |
| 2024-12-17 | 20.04 | $4.44 | 402700 |
| 2024-12-16 | 19.05 | $4.46 | 305124 |
| 2024-12-13 | 18.12 | $4.53 | 174274 |
| 2024-12-12 | 17.49 | $4.70 | 363700 |
| 2024-12-11 | 18.22 | $4.71 | 177405 |
| 2024-12-10 | 19.01 | $4.70 | 277600 |
| 2024-12-09 | 19.84 | $4.71 | 134723 |
| 2024-12-06 | 20.59 | $4.73 | 99627 |
| 2024-12-05 | 21.63 | $4.71 | 239727 |
| 2024-12-04 | 22.70 | $4.72 | 225845 |
| 2024-12-03 | 23.83 | $4.68 | 258710 |
| 2024-12-02 | 24.59 | $4.65 | 215746 |
| 2024-11-29 | 25.01 | $4.66 | 110840 |
| 2024-11-27 | 25.64 | $4.64 | 152340 |
| 2024-11-26 | 25.77 | $4.63 | 230325 |
| 2024-11-25 | 25.91 | $4.68 | 182000 |
| 2024-11-22 | 26.32 | $4.61 | 150000 |
| 2024-11-21 | 26.19 | $4.61 | 182600 |
| 2024-11-20 | 26.06 | $4.65 | 176400 |
| 2024-11-19 | 26.07 | $4.64 | 190100 |
| 2024-11-18 | 26.09 | $4.70 | 119200 |
| 2024-11-15 | 26.34 | $4.64 | 166900 |
| 2024-11-14 | 25.78 | $4.60 | 383609 |
| 2024-11-13 | 25.19 | $4.67 | 242400 |
| 2024-11-12 | 24.63 | $4.72 | 704410 |
| 2024-11-11 | 24.11 | $4.72 | 327421 |
| 2024-11-08 | 24.07 | $4.79 | 163100 |
| 2024-11-07 | 24.57 | $4.75 | 494200 |
| 2024-11-06 | 24.52 | $4.75 | 244600 |
| 2024-11-05 | 24.47 | $4.77 | 303300 |
| 2024-11-04 | 24.42 | $4.69 | 403100 |
| 2024-11-01 | 23.93 | $4.71 | 284032 |
| 2024-10-31 | 22.80 | $4.65 | 182000 |
| 2024-10-30 | 21.60 | $4.72 | 186409 |
| 2024-10-29 | 20.18 | $4.66 | 258912 |
| 2024-10-28 | 18.68 | $4.68 | 212000 |
| 2024-10-25 | 17.32 | $4.77 | 384300 |
| 2024-10-24 | 16.43 | $4.82 | 668700 |
| 2024-10-23 | 15.48 | $4.79 | 219100 |
| 2024-10-22 | 14.48 | $4.82 | 186210 |
| 2024-10-21 | 13.72 | $4.82 | 127900 |
| 2024-10-18 | 13.25 | $4.80 | 334639 |
| 2024-10-17 | 12.75 | $4.87 | 146200 |
| 2024-10-16 | 12.76 | $4.90 | 217720 |
| 2024-10-15 | 13.08 | $4.91 | 364209 |
| 2024-10-14 | 13.66 | $4.95 | 158707 |
| 2024-10-11 | 14.12 | $4.95 | 241100 |
| 2024-10-10 | 14.72 | $4.93 | 228600 |
| 2024-10-09 | 15.36 | $4.95 | 205424 |
| 2024-10-08 | 16.09 | $4.95 | 365339 |
| 2024-10-07 | 16.74 | $4.95 | 237000 |
| 2024-10-04 | 17.43 | $5.00 | 107017 |
| 2024-10-03 | 18.15 | $5.02 | 202803 |
| 2024-10-02 | 18.71 | $5.06 | 219200 |
| 2024-10-01 | 18.86 | $5.09 | 282504 |
| 2024-09-30 | 18.79 | $5.04 | 345600 |
| 2024-09-27 | 18.88 | $5.19 | 162329 |
| 2024-09-26 | 17.48 | $5.16 | 194700 |
| 2024-09-25 | 16.00 | $5.16 | 238410 |
| 2024-09-24 | 14.63 | $5.11 | 364700 |
| 2024-09-23 | 13.53 | $5.06 | 238021 |
| 2024-09-20 | 12.60 | $5.06 | 161600 |
| 2024-09-19 | 11.78 | $5.06 | 198215 |
| 2024-09-18 | 10.92 | $5.05 | 302900 |
| 2024-09-17 | 10.17 | $5.01 | 342628 |
| 2024-09-16 | 9.82 | $4.93 | 498325 |
| 2024-09-13 | 10.08 | $4.93 | 324134 |
| 2024-09-12 | 10.36 | $4.92 | 294118 |
| 2024-09-11 | 10.66 | $4.91 | 224119 |
| 2024-09-10 | 11.14 | $4.91 | 207100 |
| 2024-09-09 | 11.64 | $4.90 | 427100 |
| 2024-09-06 | 12.18 | $4.91 | 257500 |
| 2024-09-05 | 12.74 | $4.92 | 209227 |
| 2024-09-04 | 13.39 | $4.90 | 299300 |
| 2024-09-03 | 13.82 | $4.92 | 115400 |
| 2024-08-30 | 14.28 | $4.96 | 143700 |
| 2024-08-29 | 14.85 | $4.94 | 196124 |
| 2024-08-28 | 15.46 | $4.98 | 125000 |
| 2024-08-27 | 15.72 | $5.04 | 79900 |
| 2024-08-26 | 15.57 | $5.05 | 228612 |
| 2024-08-23 | 15.21 | $5.03 | 148706 |
| 2024-08-22 | 14.89 | $5.00 | 151500 |
| 2024-08-21 | 14.77 | $5.02 | 176503 |
| 2024-08-20 | 14.54 | $5.06 | 170900 |
| 2024-08-19 | 13.77 | $5.00 | 236400 |
| 2024-08-16 | 13.22 | $4.98 | 73100 |
| 2024-08-15 | 12.77 | $4.97 | 94741 |
| 2024-08-14 | 12.29 | $4.96 | 185110 |
| 2024-08-13 | 11.92 | $4.92 | 186000 |
| 2024-08-12 | 11.66 | $4.93 | 246213 |
| 2024-08-09 | 11.29 | $4.94 | 453000 |
| 2024-08-08 | 11.16 | $4.89 | 369800 |
| 2024-08-07 | 11.21 | $4.86 | 364200 |
| 2024-08-06 | 11.62 | $4.76 | 204300 |
| 2024-08-05 | 11.77 | $4.68 | 265708 |
| 2024-08-02 | 11.65 | $4.79 | 277900 |
| 2024-08-01 | 12.05 | $4.80 | 260202 |
| 2024-07-31 | 12.46 | $4.82 | 203200 |
| 2024-07-30 | 12.99 | $4.76 | 123600 |
| 2024-07-29 | 13.06 | $4.73 | 228328 |
| 2024-07-26 | 13.13 | $4.77 | 171400 |
| 2024-07-25 | 13.62 | $4.69 | 339100 |
| 2024-07-24 | 13.95 | $4.73 | 289100 |
| 2024-07-23 | 14.46 | $4.77 | 266500 |
| 2024-07-22 | 14.99 | $4.81 | 241725 |
| 2024-07-19 | 15.55 | $4.82 | 2.5M |
| 2024-07-18 | 16.04 | $4.87 | 393838 |
| 2024-07-17 | 15.53 | $4.89 | 411200 |
| 2024-07-16 | 15.05 | $4.89 | 440000 |
| 2024-07-15 | 14.32 | $4.88 | 561930 |
| 2024-07-12 | 13.89 | $4.84 | 301500 |
| 2024-07-11 | 13.83 | $4.83 | 275218 |
| 2024-07-10 | 13.93 | $4.81 | 298028 |
| 2024-07-09 | 14.22 | $4.78 | 146634 |
| 2024-07-08 | 14.88 | $4.71 | 131214 |
| 2024-07-05 | 15.55 | $4.73 | 208116 |
| 2024-07-03 | 16.07 | $4.70 | 110000 |
| 2024-07-02 | 16.19 | $4.62 | 165626 |
| 2024-07-01 | 15.32 | $4.59 | 256132 |
| 2024-06-28 | 14.55 | $4.56 | 216800 |
| 2024-06-27 | 13.46 | $4.70 | 240332 |
| 2024-06-26 | 13.46 | $4.72 | 161800 |
| 2024-06-25 | 13.82 | $4.76 | 176301 |
| 2024-06-24 | 14.49 | $4.76 | 105837 |
| 2024-06-21 | 15.20 | $4.72 | 91500 |
| 2024-06-20 | 15.49 | $4.72 | 132600 |
| 2024-06-18 | 15.64 | $4.70 | 151800 |
| 2024-06-17 | 15.79 | $4.72 | 118100 |
| 2024-06-14 | 15.96 | $4.68 | 89600 |
| 2024-06-13 | 16.13 | $4.74 | 189128 |
| 2024-06-12 | 16.75 | $4.70 | 150800 |
| 2024-06-11 | 17.41 | $4.69 | 276632 |
| 2024-06-10 | 17.71 | $4.71 | 31413 |
| 2024-06-07 | 18.48 | $4.74 | 142128 |
| 2024-06-06 | 19.25 | $4.76 | 148300 |
| 2024-06-05 | 19.92 | $4.75 | 266648 |
| 2024-06-04 | 20.75 | $4.74 | 138300 |
| 2024-06-03 | 21.23 | $4.72 | 282600 |
| 2024-05-31 | 21.95 | $4.75 | 106800 |
| 2024-05-30 | 22.01 | $4.73 | 123319 |
| 2024-05-29 | 22.07 | $4.73 | 99046 |
| 2024-05-28 | 21.99 | $4.77 | 116201 |
| 2024-05-24 | 21.77 | $4.81 | 166300 |
| 2024-05-23 | 21.24 | $4.78 | 176845 |
| 2024-05-22 | 20.68 | $4.84 | 337400 |
| 2024-05-21 | 19.49 | $4.81 | 150000 |
| 2024-05-20 | 18.50 | $4.75 | 229100 |
| 2024-05-17 | 17.85 | $4.68 | 158900 |
| 2024-05-16 | 17.34 | $4.70 | 279617 |
| 2024-05-15 | 16.64 | $4.74 | 188500 |
| 2024-05-14 | 15.91 | $4.67 | 336600 |
| 2024-05-13 | 15.76 | $4.63 | 223543 |
| 2024-05-10 | 16.04 | $4.62 | 145003 |
| 2024-05-09 | 16.34 | $4.62 | 334445 |
| 2024-05-08 | 16.99 | $4.60 | 154404 |
| 2024-05-07 | 17.68 | $4.62 | 159118 |
| 2024-05-06 | 18.16 | $4.62 | 179500 |
| 2024-05-03 | 18.76 | $4.61 | 100211 |
| 2024-05-02 | 19.51 | $4.57 | 238000 |
| 2024-05-01 | 20.19 | $4.56 | 163834 |
| 2024-04-30 | 20.66 | $4.50 | 178621 |
| 2024-04-29 | 20.42 | $4.52 | 512632 |
| 2024-04-26 | 20.17 | $4.53 | 163259 |
| 2024-04-25 | 20.19 | $4.50 | 154200 |
| 2024-04-24 | 19.75 | $4.50 | 221000 |
| 2024-04-23 | 19.38 | $4.53 | 304215 |
| 2024-04-22 | 19.17 | $4.51 | 176400 |
| 2024-04-19 | 18.48 | $4.47 | 190112 |
| 2024-04-18 | 17.25 | $4.46 | 175900 |
| 2024-04-17 | 16.10 | $4.49 | 151900 |
| 2024-04-16 | 14.96 | $4.49 | 256905 |
| 2024-04-15 | 13.60 | $4.53 | 405500 |
| 2024-04-12 | 12.39 | $4.55 | 254322 |
| 2024-04-11 | 11.27 | $4.60 | 292300 |
| 2024-04-10 | 10.52 | $4.60 | 312500 |
| 2024-04-09 | 9.92 | $4.72 | 287941 |
| 2024-04-08 | 10.39 | $4.70 | 188900 |
| 2024-04-05 | 10.89 | $4.68 | 135341 |
| 2024-04-04 | 11.41 | $4.68 | 118113 |
| 2024-04-03 | 11.36 | $4.68 | 283300 |
| 2024-04-02 | 10.97 | $4.68 | 146800 |
| 2024-04-01 | 10.55 | $4.69 | 156448 |
| 2024-03-28 | 10.35 | $4.75 | 304205 |
| 2024-03-27 | 10.65 | $4.75 | 137200 |
| 2024-03-26 | 10.97 | $4.83 | 139800 |
| 2024-03-25 | 10.48 | $4.79 | 94841 |
| 2024-03-22 | 10.09 | $4.81 | 190948 |
| 2024-03-21 | 9.49 | $4.81 | 110100 |
| 2024-03-20 | 8.99 | $4.78 | 138600 |
| 2024-03-19 | 9.02 | $4.77 | 148257 |
| 2024-03-18 | 9.05 | $4.76 | 140439 |
| 2024-03-15 | 8.91 | $4.74 | 124100 |
| 2024-03-14 | 8.90 | $4.74 | 175700 |
| 2024-03-13 | 8.90 | $4.76 | 376700 |
| 2024-03-12 | 8.89 | $4.73 | 403100 |
| 2024-03-11 | 9.28 | $4.74 | 294606 |
| 2024-03-08 | 9.70 | $4.72 | 191503 |
| 2024-03-07 | 10.15 | $4.70 | 231600 |
| 2024-03-06 | 10.19 | $4.68 | 283933 |
| 2024-03-05 | 10.23 | $4.70 | 158402 |
| 2024-03-04 | 10.14 | $4.69 | 292022 |
| 2024-03-01 | 9.90 | $4.69 | 316430 |
| 2024-02-29 | 9.64 | $4.68 | 364300 |
| 2024-02-28 | 9.58 | $4.67 | 322000 |
| 2024-02-27 | 9.51 | $4.65 | 286800 |
| 2024-02-26 | 9.32 | $4.68 | 200448 |
| 2024-02-23 | 9.51 | $4.71 | 187100 |
| 2024-02-22 | 9.92 | $4.72 | 200432 |
| 2024-02-21 | 10.31 | $4.74 | 195300 |
| 2024-02-20 | 10.77 | $4.70 | 238452 |
| 2024-02-16 | 11.03 | $4.72 | 212700 |
| 2024-02-15 | 11.51 | $4.75 | 166600 |
| 2024-02-14 | 11.79 | $4.73 | 110544 |
| 2024-02-13 | 12.18 | $4.70 | 163200 |
| 2024-02-12 | 12.79 | $4.74 | 124020 |
| 2024-02-09 | 12.76 | $4.75 | 301500 |
| 2024-02-08 | 12.82 | $4.76 | 383100 |
| 2024-02-07 | 12.88 | $4.69 | 241600 |
| 2024-02-06 | 13.47 | $4.64 | 216812 |
| 2024-02-05 | 13.60 | $4.58 | 280103 |
| 2024-02-02 | 12.71 | $4.59 | 323000 |
| 2024-02-01 | 12.28 | $4.64 | 553829 |
| 2024-01-31 | 12.05 | $4.60 | 190919 |
| 2024-01-30 | 11.64 | $4.59 | 447520 |
| 2024-01-29 | 11.05 | $4.62 | 369225 |
| 2024-01-26 | 10.74 | $4.62 | 280906 |
| 2024-01-25 | 10.43 | $4.63 | 363300 |
| 2024-01-24 | 10.31 | $4.65 | 386500 |
| 2024-01-23 | 10.19 | $4.66 | 229910 |
| 2024-01-22 | 10.17 | $4.70 | 160700 |
| 2024-01-19 | 10.68 | $4.66 | 152140 |
| 2024-01-18 | 11.22 | $4.69 | 252900 |
| 2024-01-17 | 11.67 | $4.67 | 282100 |
| 2024-01-16 | 12.14 | $4.71 | 338100 |
| 2024-01-12 | 12.41 | $4.71 | 208642 |
| 2024-01-11 | 12.57 | $4.69 | 132600 |
| 2024-01-10 | 12.96 | $4.68 | 114047 |
| 2024-01-09 | 13.24 | $4.63 | 113200 |
| 2024-01-08 | 13.54 | $4.68 | 153501 |
| 2024-01-05 | 14.06 | $4.66 | 108826 |
| 2024-01-04 | 14.71 | $4.67 | 243043 |
| 2024-01-03 | 15.07 | $4.66 | 248500 |
| 2024-01-02 | 15.22 | $4.66 | 170609 |
| 2023-12-29 | 15.86 | $4.66 | 344938 |
| 2023-12-28 | 16.64 | $4.66 | 215231 |
| 2023-12-27 | 17.47 | $4.70 | 1.0M |
| 2023-12-26 | 18.33 | $4.75 | 307410 |
| 2023-12-22 | 18.85 | $4.70 | 236300 |
| 2023-12-21 | 19.77 | $4.72 | 298428 |
| 2023-12-20 | 20.53 | $4.70 | 691200 |
| 2023-12-19 | 21.33 | $4.73 | 131300 |
| 2023-12-18 | 21.76 | $4.73 | 182200 |
| 2023-12-15 | 22.29 | $4.73 | 61614 |
| 2023-12-14 | 22.52 | $4.77 | 198301 |
| 2023-12-13 | 22.77 | $4.75 | 264700 |
| 2023-12-12 | 23.25 | $4.72 | 290300 |
| 2023-12-11 | 23.76 | $4.74 | 127623 |
| 2023-12-08 | 23.90 | $4.76 | 124641 |
| 2023-12-07 | 24.04 | $4.72 | 206918 |
| 2023-12-06 | 24.19 | $4.72 | 276600 |
| 2023-12-05 | 24.34 | $4.74 | 205602 |
| 2023-12-04 | 23.93 | $4.76 | 223800 |
| 2023-12-01 | 23.50 | $4.79 | 139931 |
| 2023-11-30 | 23.05 | $4.67 | 195213 |
| 2023-11-29 | 23.29 | $4.70 | 258608 |
| 2023-11-28 | 23.05 | $4.67 | 74700 |
| 2023-11-27 | 23.04 | $4.68 | 150714 |
| 2023-11-24 | 23.03 | $4.72 | 39939 |
| 2023-11-22 | 22.93 | $4.65 | 113904 |
| 2023-11-21 | 22.81 | $4.75 | 173700 |
| 2023-11-20 | 22.33 | $4.74 | 118244 |
| 2023-11-17 | 21.53 | $4.75 | 169937 |
| 2023-11-16 | 20.60 | $4.74 | 110237 |
| 2023-11-15 | 19.83 | $4.64 | 140333 |
| 2023-11-14 | 19.46 | $4.58 | 92900 |
| 2023-11-13 | 19.13 | $4.51 | 109226 |
| 2023-11-10 | 19.31 | $4.53 | 106600 |
| 2023-11-09 | 19.41 | $4.53 | 100645 |
| 2023-11-08 | 19.51 | $4.60 | 177526 |
| 2023-11-07 | 18.90 | $4.60 | 120900 |
| 2023-11-06 | 18.41 | $4.51 | 126820 |
| 2023-11-03 | 18.18 | $4.53 | 305132 |
| 2023-11-02 | 17.75 | $4.46 | 250400 |
| 2023-11-01 | 18.29 | $4.37 | 236500 |
| 2023-10-31 | 19.21 | $4.33 | 516009 |
| 2023-10-30 | 20.09 | $4.27 | 138420 |
| 2023-10-27 | 20.93 | $4.29 | 245502 |
| 2023-10-26 | 21.01 | $4.25 | 150600 |
| 2023-10-25 | 20.89 | $4.26 | 141500 |
| 2023-10-24 | 20.75 | $4.32 | 145800 |
| 2023-10-23 | 20.96 | $4.26 | 120000 |
| 2023-10-20 | 20.85 | $4.26 | 298549 |
| 2023-10-19 | 20.81 | $4.32 | 115100 |
| 2023-10-18 | 21.21 | $4.37 | 91100 |
| 2023-10-17 | 21.78 | $4.39 | 172948 |
| 2023-10-16 | 22.29 | $4.35 | 90014 |
| 2023-10-13 | 22.82 | $4.38 | 263300 |
| 2023-10-12 | 23.68 | $4.39 | 154100 |
| 2023-10-11 | 24.58 | $4.45 | 233617 |
| 2023-10-10 | 25.68 | $4.41 | 121800 |
| 2023-10-09 | 26.23 | $4.39 | 316338 |
| 2023-10-06 | 26.63 | $4.31 | 169139 |
| 2023-10-05 | 26.44 | $4.26 | 133900 |
| 2023-10-04 | 25.68 | $4.25 | 223606 |
| 2023-10-03 | 24.88 | $4.22 | 505100 |
| 2023-10-02 | 24.03 | $4.28 | 680400 |
| 2023-09-29 | 23.28 | $4.26 | 615600 |
| 2023-09-28 | 22.54 | $4.25 | 535324 |
| 2023-09-27 | 21.12 | $4.34 | 226516 |
| 2023-09-26 | 20.05 | $4.41 | 334200 |
| 2023-09-25 | 19.24 | $4.47 | 225647 |
| 2023-09-22 | 18.76 | $4.53 | 218100 |
| 2023-09-21 | 18.68 | $4.54 | 306400 |
| 2023-09-20 | 18.76 | $4.67 | 177700 |
| 2023-09-19 | 19.47 | $4.69 | 104100 |
| 2023-09-18 | 20.23 | $4.71 | 191925 |
| 2023-09-15 | 21.02 | $4.66 | 232386 |
| 2023-09-14 | 21.74 | $4.63 | 329206 |
| 2023-09-13 | 22.12 | $4.58 | 91400 |
| 2023-09-12 | 21.66 | $4.55 | 132600 |
| 2023-09-11 | 21.16 | $4.58 | 158905 |
| 2023-09-08 | 20.64 | $4.54 | 67200 |
| 2023-09-07 | 19.80 | $4.56 | 175014 |
| 2023-09-06 | 18.76 | $4.57 | 110348 |
| 2023-09-05 | 17.79 | $4.62 | 67200 |
| 2023-09-01 | 17.22 | $4.67 | 47800 |
| 2023-08-31 | 16.97 | $4.70 | 103400 |
| 2023-08-30 | 17.00 | $4.73 | 53126 |
| 2023-08-29 | 17.35 | $4.73 | 158700 |
| 2023-08-28 | 17.71 | $4.70 | 43306 |
| 2023-08-25 | 17.69 | $4.70 | 59620 |
| 2023-08-24 | 17.38 | $4.68 | 136000 |
| 2023-08-23 | 17.05 | $4.69 | 98328 |
| 2023-08-22 | 16.71 | $4.64 | 128001 |
| 2023-08-21 | 15.94 | $4.65 | 121300 |
| 2023-08-18 | 15.13 | $4.63 | 148844 |
| 2023-08-17 | 14.34 | $4.65 | 59114 |
| 2023-08-16 | 13.51 | $4.65 | 78700 |
| 2023-08-15 | 12.78 | $4.72 | 95300 |
| 2023-08-14 | 12.28 | $4.75 | 66846 |
| 2023-08-11 | 12.07 | $4.79 | 90900 |
| 2023-08-10 | 12.10 | $4.81 | 93444 |
| 2023-08-09 | 12.40 | $4.79 | 185412 |
| 2023-08-08 | 12.60 | $4.78 | 352001 |
| 2023-08-07 | 12.82 | $4.75 | 184400 |
| 2023-08-04 | 12.30 | $4.74 | 162806 |
| 2023-08-03 | 11.76 | $4.68 | 202009 |
| 2023-08-02 | 10.95 | $4.76 | 280145 |
| 2023-08-01 | 10.70 | $4.80 | 182903 |
| 2023-07-31 | 10.69 | $4.90 | 273400 |
| 2023-07-28 | 11.13 | $4.86 | 175143 |
| 2023-07-27 | 11.39 | $4.78 | 208827 |
| 2023-07-26 | 11.66 | $4.84 | 188224 |
| 2023-07-25 | 12.25 | $4.84 | 182400 |
| 2023-07-24 | 12.81 | $4.90 | 368137 |
| 2023-07-21 | 13.40 | $4.84 | 78400 |
| 2023-07-20 | 13.60 | $4.84 | 136726 |
| 2023-07-19 | 13.90 | $4.86 | 160000 |
| 2023-07-18 | 13.88 | $4.90 | 207600 |
| 2023-07-17 | 13.53 | $4.95 | 247500 |
| 2023-07-14 | 13.15 | $4.88 | 574407 |
| 2023-07-13 | 12.75 | $4.90 | 664821 |
| 2023-07-12 | 12.47 | $4.83 | 171342 |
| 2023-07-11 | 12.83 | $4.79 | 163100 |
| 2023-07-10 | 13.22 | $4.70 | 125900 |
| 2023-07-07 | 12.78 | $4.69 | 134548 |
| 2023-07-06 | 12.33 | $4.68 | 122400 |
| 2023-07-05 | 12.30 | $4.77 | 241424 |
| 2023-07-03 | 12.91 | $4.73 | 65742 |
| 2023-06-30 | 13.18 | $4.69 | 192431 |
| 2023-06-29 | 13.05 | $4.70 | 163636 |
| 2023-06-28 | 12.91 | $4.80 | 104200 |
| 2023-06-27 | 13.47 | $4.78 | 138600 |
| 2023-06-26 | 13.91 | $4.83 | 141900 |
| 2023-06-23 | 14.10 | $4.84 | 156627 |
| 2023-06-22 | 14.29 | $4.80 | 102442 |
| 2023-06-21 | 14.50 | $4.84 | 100217 |
| 2023-06-20 | 14.58 | $4.84 | 141700 |
| 2023-06-16 | 14.25 | $4.85 | 133500 |
| 2023-06-15 | 13.91 | $4.86 | 175400 |
| 2023-06-14 | 13.27 | $4.87 | 170836 |
| 2023-06-13 | 12.59 | $4.83 | 176328 |
| 2023-06-12 | 11.88 | $4.87 | 169700 |
| 2023-06-09 | 11.14 | $4.83 | 113205 |
| 2023-06-08 | 10.57 | $4.79 | 122716 |
| 2023-06-07 | 10.05 | $4.79 | 158000 |
| 2023-06-06 | 9.81 | $4.70 | 157907 |
| 2023-06-05 | 9.90 | $4.69 | 70505 |
| 2023-06-02 | 10.26 | $4.65 | 160110 |
| 2023-06-01 | 10.64 | $4.66 | 162127 |
| 2023-05-31 | 11.04 | $4.66 | 185200 |
| 2023-05-30 | 11.27 | $4.63 | 121300 |
| 2023-05-26 | 11.31 | $4.65 | 118400 |
| 2023-05-25 | 11.15 | $4.61 | 216300 |
| 2023-05-24 | 10.98 | $4.60 | 175144 |
| 2023-05-23 | 11.11 | $4.70 | 317523 |
| 2023-05-22 | 11.48 | $4.64 | 98711 |
| 2023-05-19 | 11.59 | $4.68 | 95700 |
| 2023-05-18 | 12.04 | $4.73 | 94300 |
| 2023-05-17 | 12.49 | $4.78 | 184000 |
| 2023-05-16 | 12.58 | $4.76 | 295600 |
| 2023-05-15 | 12.68 | $4.75 | 424800 |
| 2023-05-12 | 13.19 | $4.69 | 107132 |
| 2023-05-11 | 13.69 | $4.70 | 375300 |
| 2023-05-10 | 14.25 | $4.79 | 238002 |
| 2023-05-09 | 14.11 | $4.75 | 437000 |
| 2023-05-08 | 14.40 | $4.78 | 264800 |
| 2023-05-05 | 14.11 | $4.77 | 225226 |
| 2023-05-04 | 14.08 | $4.72 | 203701 |
| 2023-05-03 | 14.42 | $4.71 | 191800 |
| 2023-05-02 | 14.42 | $4.74 | 225100 |
| 2023-05-01 | 14.41 | $4.73 | 238000 |
| 2023-04-28 | 14.59 | $4.61 | 182043 |
| 2023-04-27 | 15.07 | $4.70 | 170311 |
| 2023-04-26 | 14.83 | $4.70 | 159935 |
| 2023-04-25 | 14.77 | $4.71 | 123012 |
| 2023-04-24 | 14.44 | $4.72 | 130200 |
| 2023-04-21 | 14.08 | $4.70 | 103406 |
| 2023-04-20 | 13.80 | $4.69 | 65700 |
| 2023-04-19 | 13.75 | $4.67 | 218405 |
| 2023-04-18 | 13.47 | $4.69 | 301600 |
| 2023-04-17 | 13.16 | $4.72 | 156400 |
| 2023-04-14 | 12.22 | $4.71 | 455615 |
| 2023-04-13 | 11.09 | $4.72 | 178900 |
| 2023-04-12 | 10.26 | $4.66 | 185600 |
| 2023-04-11 | 9.88 | $4.61 | 386815 |
| 2023-04-10 | 9.77 | $4.60 | 308200 |
| 2023-04-06 | 9.96 | $4.54 | 181400 |
| 2023-04-05 | 10.48 | $4.55 | 185220 |
| 2023-04-04 | 10.92 | $4.58 | 185128 |
| 2023-04-03 | 11.28 | $4.57 | 339629 |
| 2023-03-31 | 11.87 | $4.52 | 533817 |
| 2023-03-30 | 12.39 | $4.53 | 132737 |
| 2023-03-29 | 12.94 | $4.60 | 74600 |
| 2023-03-28 | 13.20 | $4.55 | 128109 |
| 2023-03-27 | 13.80 | $4.54 | 179800 |
| 2023-03-24 | 14.44 | $4.50 | 178029 |
| 2023-03-23 | 14.78 | $4.52 | 187300 |
| 2023-03-22 | 15.33 | $4.51 | 149917 |
| 2023-03-21 | 15.69 | $4.48 | 326530 |
| 2023-03-20 | 15.48 | $4.45 | 108300 |
| 2023-03-17 | 15.26 | $4.47 | 54338 |
| 2023-03-16 | 15.27 | $4.47 | 192400 |
| 2023-03-15 | 15.17 | $4.47 | 143138 |
| 2023-03-14 | 15.32 | $4.50 | 80400 |
| 2023-03-13 | 15.95 | $4.46 | 202239 |
| 2023-03-10 | 16.61 | $4.53 | 270500 |
| 2023-03-09 | 17.26 | $4.58 | 193800 |
| 2023-03-08 | 17.50 | $4.57 | 159311 |
| 2023-03-07 | 17.39 | $4.58 | 226003 |
| 2023-03-06 | 17.27 | $4.59 | 406440 |
| 2023-03-03 | 17.31 | $4.55 | 175931 |
| 2023-03-02 | 17.61 | $4.54 | 90400 |
| 2023-03-01 | 18.00 | $4.54 | 117627 |
| 2023-02-28 | 18.42 | $4.50 | 83114 |
| 2023-02-27 | 19.29 | $4.52 | 137305 |
| 2023-02-24 | 20.20 | $4.44 | 141144 |
| 2023-02-23 | 20.76 | $4.46 | 125000 |
| 2023-02-22 | 21.43 | $4.47 | 115500 |
| 2023-02-21 | 21.73 | $4.45 | 152704 |
| 2023-02-17 | 22.04 | $4.56 | 88813 |
| 2023-02-16 | 22.94 | $4.52 | 105217 |
| 2023-02-15 | 23.99 | $4.55 | 135345 |
| 2023-02-14 | 24.88 | $4.56 | 100206 |
| 2023-02-13 | 25.81 | $4.56 | 125100 |
| 2023-02-10 | 26.48 | $4.58 | 45615 |
| 2023-02-09 | 26.96 | $4.59 | 84120 |
| 2023-02-08 | 27.46 | $4.58 | 128620 |
| 2023-02-07 | 28.07 | $4.59 | 222838 |
| 2023-02-06 | 28.86 | $4.59 | 56515 |
| 2023-02-03 | 29.69 | $4.69 | 63100 |
| 2023-02-02 | 29.50 | $4.74 | 226600 |
| 2023-02-01 | 28.53 | $4.69 | 159600 |
| 2023-01-31 | 27.71 | $4.66 | 105223 |
| 2023-01-30 | 27.02 | $4.65 | 103800 |
| 2023-01-27 | 26.35 | $4.68 | 171500 |
| 2023-01-26 | 25.38 | $4.68 | 93800 |
| 2023-01-25 | 24.22 | $4.66 | 130413 |
| 2023-01-24 | 23.09 | $4.68 | 209306 |
| 2023-01-23 | 21.91 | $4.66 | 203905 |
| 2023-01-20 | 20.91 | $4.64 | 75104 |
| 2023-01-19 | 19.90 | $4.61 | 241400 |
| 2023-01-18 | 18.85 | $4.62 | 184700 |
| 2023-01-17 | 17.39 | $4.61 | 223204 |
| 2023-01-13 | 16.04 | $4.62 | 417500 |
| 2023-01-12 | 14.61 | $4.60 | 131346 |
| 2023-01-11 | 13.39 | $4.54 | 188643 |
| 2023-01-10 | 12.41 | $4.45 | 157600 |
| 2023-01-09 | 11.82 | $4.42 | 137200 |
| 2023-01-06 | 11.32 | $4.38 | 282600 |
| 2023-01-05 | 11.09 | $4.31 | 137634 |
| 2023-01-04 | 11.31 | $4.35 | 73834 |
| 2023-01-03 | 11.25 | $4.36 | 107700 |
| 2022-12-30 | 11.08 | $4.40 | 174020 |
| 2022-12-29 | 10.98 | $4.32 | 199529 |
| 2022-12-28 | 11.19 | $4.32 | 344124 |
| 2022-12-27 | 11.65 | $4.30 | 112400 |
| 2022-12-23 | 11.87 | $4.36 | 171100 |
| 2022-12-22 | 12.09 | $4.32 | 136000 |
| 2022-12-21 | 12.72 | $4.33 | 124536 |
| 2022-12-20 | 13.39 | $4.30 | 253000 |
| 2022-12-19 | 13.93 | $4.31 | 170400 |
| 2022-12-16 | 14.49 | $4.30 | 202300 |
| 2022-12-15 | 15.09 | $4.32 | 258622 |
| 2022-12-14 | 15.77 | $4.42 | 261734 |
| 2022-12-13 | 16.01 | $4.40 | 126848 |
| 2022-12-12 | 16.27 | $4.34 | 165300 |
| 2022-12-09 | 16.81 | $4.36 | 152000 |
| 2022-12-08 | 17.14 | $4.47 | 208000 |
| 2022-12-07 | 16.91 | $4.41 | 102400 |
| 2022-12-06 | 16.67 | $4.37 | 117400 |
| 2022-12-05 | 16.59 | $4.37 | 155300 |
| 2022-12-02 | 16.55 | $4.43 | 189600 |
| 2022-12-01 | 16.03 | $4.47 | 212041 |
| 2022-11-30 | 15.48 | $4.45 | 524700 |
| 2022-11-29 | 15.04 | $4.34 | 215300 |
| 2022-11-28 | 15.23 | $4.28 | 248700 |
| 2022-11-25 | 15.68 | $4.29 | 132600 |
| 2022-11-23 | 16.16 | $4.28 | 243608 |
| 2022-11-22 | 16.85 | $4.23 | 219000 |
| 2022-11-21 | 17.71 | $4.17 | 176206 |
| 2022-11-18 | 18.41 | $4.19 | 412849 |
| 2022-11-17 | 19.16 | $4.21 | 170600 |
| 2022-11-16 | 19.62 | $4.26 | 213736 |
| 2022-11-15 | 19.72 | $4.31 | 260100 |
| 2022-11-14 | 20.00 | $4.24 | 132900 |
| 2022-11-11 | 20.58 | $4.25 | 178100 |
| 2022-11-10 | 21.05 | $4.28 | 169400 |
| 2022-11-09 | 21.72 | $4.12 | 128400 |
| 2022-11-08 | 22.80 | $4.20 | 140200 |
| 2022-11-07 | 23.72 | $4.16 | 120745 |
| 2022-11-04 | 24.69 | $4.12 | 256530 |
| 2022-11-03 | 25.35 | $4.01 | 268205 |
| 2022-11-02 | 25.98 | $4.04 | 188829 |
| 2022-11-01 | 26.82 | $4.07 | 115829 |
| 2022-10-31 | 27.76 | $4.04 | 41839 |
| 2022-10-28 | 28.30 | $4.04 | 221200 |
| 2022-10-27 | 28.87 | $4.01 | 465200 |
| 2022-10-26 | 29.32 | $4.01 | 256200 |
| 2022-10-25 | 29.79 | $4.11 | 104800 |
| 2022-10-24 | 30.59 | $4.01 | 238500 |
| 2022-10-21 | 30.20 | $4.00 | 118921 |
| 2022-10-20 | 29.60 | $3.95 | 251800 |
| 2022-10-19 | 28.88 | $3.94 | 252026 |
| 2022-10-18 | 28.44 | $4.00 | 356900 |
| 2022-10-17 | 28.01 | $3.96 | 191400 |
| 2022-10-14 | 27.56 | $3.96 | 261242 |
| 2022-10-13 | 27.09 | $3.98 | 181900 |
| 2022-10-12 | 26.35 | $4.00 | 222029 |
| 2022-10-11 | 26.17 | $4.01 | 469300 |
| 2022-10-10 | 26.02 | $4.04 | 99045 |
| 2022-10-07 | 26.05 | $4.06 | 85044 |
| 2022-10-06 | 26.01 | $4.12 | 67700 |
| 2022-10-05 | 26.29 | $4.15 | 71040 |
| 2022-10-04 | 26.84 | $4.22 | 145000 |
| 2022-10-03 | 27.42 | $4.14 | 129500 |
| 2022-09-30 | 27.09 | $4.02 | 147000 |
| 2022-09-29 | 25.54 | $4.00 | 112526 |
| 2022-09-28 | 23.98 | $4.15 | 90540 |
| 2022-09-27 | 22.53 | $4.05 | 136325 |
| 2022-09-26 | 20.90 | $4.09 | 109400 |
| 2022-09-23 | 19.35 | $4.25 | 104200 |
| 2022-09-22 | 18.33 | $4.33 | 94500 |
| 2022-09-21 | 17.65 | $4.34 | 126500 |
| 2022-09-20 | 16.93 | $4.33 | 104521 |
| 2022-09-19 | 16.42 | $4.40 | 135739 |
| 2022-09-16 | 16.08 | $4.37 | 196838 |
| 2022-09-15 | 15.50 | $4.36 | 68600 |
| 2022-09-14 | 15.16 | $4.38 | 118524 |
| 2022-09-13 | 14.93 | $4.37 | 59329 |
| 2022-09-12 | 14.75 | $4.48 | 98415 |
| 2022-09-09 | 15.08 | $4.41 | 111347 |
| 2022-09-08 | 14.92 | $4.40 | 59700 |
| 2022-09-07 | 14.55 | $4.40 | 70100 |
| 2022-09-06 | 14.15 | $4.39 | 93442 |
| 2022-09-02 | 14.00 | $4.41 | 57839 |
| 2022-09-01 | 14.06 | $4.45 | 77900 |
| 2022-08-31 | 14.13 | $4.49 | 132600 |
| 2022-08-30 | 14.73 | $4.47 | 97000 |
| 2022-08-29 | 15.36 | $4.50 | 98731 |
| 2022-08-26 | 16.07 | $4.50 | 88517 |
| 2022-08-25 | 16.82 | $4.53 | 49100 |
| 2022-08-24 | 17.20 | $4.53 | 181319 |
| 2022-08-23 | 17.60 | $4.53 | 191800 |
| 2022-08-22 | 18.09 | $4.46 | 126509 |
| 2022-08-19 | 18.99 | $4.43 | 85436 |
| 2022-08-18 | 19.74 | $4.54 | 141831 |
| 2022-08-17 | 19.63 | $4.52 | 209300 |
| 2022-08-16 | 19.86 | $4.58 | 136415 |
| 2022-08-15 | 19.47 | $4.60 | 88700 |
| 2022-08-12 | 18.83 | $4.65 | 100930 |
| 2022-08-11 | 18.22 | $4.59 | 312646 |
| 2022-08-10 | 17.57 | $4.59 | 354100 |
| 2022-08-09 | 17.06 | $4.48 | 179203 |
| 2022-08-08 | 17.12 | $4.49 | 99900 |
| 2022-08-05 | 17.08 | $4.45 | 64746 |
| 2022-08-04 | 17.57 | $4.47 | 124703 |
| 2022-08-03 | 17.89 | $4.49 | 135031 |
| 2022-08-02 | 18.38 | $4.42 | 203441 |
| 2022-08-01 | 19.07 | $4.44 | 50200 |
| 2022-07-29 | 19.87 | $4.42 | 285400 |
| 2022-07-28 | 20.87 | $4.39 | 186100 |
| 2022-07-27 | 21.58 | $4.32 | 201633 |
| 2022-07-26 | 21.95 | $4.29 | 157149 |
| 2022-07-25 | 21.94 | $4.27 | 300000 |
| 2022-07-22 | 21.82 | $4.32 | 135119 |
| 2022-07-21 | 22.03 | $4.30 | 100000 |
| 2022-07-20 | 22.05 | $4.33 | 96131 |
| 2022-07-19 | 22.07 | $4.32 | 172600 |
| 2022-07-18 | 21.99 | $4.24 | 101300 |
| 2022-07-15 | 21.91 | $4.25 | 220041 |
| 2022-07-14 | 21.45 | $4.22 | 165832 |
| 2022-07-13 | 20.47 | $4.24 | 126200 |
| 2022-07-12 | 19.57 | $4.26 | 215119 |
| 2022-07-11 | 18.62 | $4.32 | 115428 |
| 2022-07-08 | 18.12 | $4.39 | 96400 |
| 2022-07-07 | 17.70 | $4.35 | 60200 |
| 2022-07-06 | 17.38 | $4.38 | 71220 |
| 2022-07-05 | 17.09 | $4.42 | 117749 |
| 2022-07-01 | 17.07 | $4.47 | 122282 |
| 2022-06-30 | 17.36 | $4.49 | 155900 |
| 2022-06-29 | 17.50 | $4.43 | 274700 |
| 2022-06-28 | 17.13 | $4.47 | 98726 |
| 2022-06-27 | 17.22 | $4.54 | 128444 |
| 2022-06-24 | 17.75 | $4.57 | 95100 |
| 2022-06-23 | 18.03 | $4.52 | 168800 |
| 2022-06-22 | 17.96 | $4.50 | 242700 |
| 2022-06-21 | 17.57 | $4.45 | 158938 |
| 2022-06-17 | 16.85 | $4.43 | 222538 |
| 2022-06-16 | 16.09 | $4.45 | 201800 |
| 2022-06-15 | 15.57 | $4.53 | 266511 |
| 2022-06-14 | 15.47 | $4.52 | 212419 |
| 2022-06-13 | 15.27 | $4.49 | 175100 |
| 2022-06-10 | 15.05 | $4.62 | 190467 |
| 2022-06-09 | 15.71 | $4.66 | 465200 |
| 2022-06-08 | 16.11 | $4.68 | 99245 |
| 2022-06-07 | 16.33 | $4.70 | 112200 |
| 2022-06-06 | 16.46 | $4.68 | 145300 |
| 2022-06-03 | 16.59 | $4.72 | 268800 |
| 2022-06-02 | 16.64 | $4.74 | 246925 |
| 2022-06-01 | 16.69 | $4.63 | 91300 |
| 2022-05-31 | 17.16 | $4.67 | 141519 |
| 2022-05-27 | 17.20 | $4.69 | 371100 |
| 2022-05-26 | 17.30 | $4.67 | 206734 |
| 2022-05-25 | 17.62 | $4.64 | 149634 |
| 2022-05-24 | 18.10 | $4.62 | 924500 |
| 2022-05-23 | 18.60 | $4.64 | 336800 |
| 2022-05-20 | 19.13 | $4.57 | 244500 |
| 2022-05-19 | 20.11 | $4.57 | 223700 |
| 2022-05-18 | 20.91 | $4.53 | 317000 |
| 2022-05-17 | 21.61 | $4.53 | 156900 |
| 2022-05-16 | 22.26 | $4.48 | 152837 |
| 2022-05-13 | 22.48 | $4.43 | 82800 |
| 2022-05-12 | 22.72 | $4.42 | 244827 |
| 2022-05-11 | 22.64 | $4.46 | 133829 |
| 2022-05-10 | 22.82 | $4.45 | 323348 |
| 2022-05-09 | 23.01 | $4.46 | 487829 |
| 2022-05-06 | 22.90 | $4.52 | 155027 |
| 2022-05-05 | 23.08 | $4.54 | 211100 |
| 2022-05-04 | 23.27 | $4.68 | 840626 |
| 2022-05-03 | 23.90 | $4.60 | 212205 |
| 2022-05-02 | 24.03 | $4.55 | 164500 |
| 2022-04-29 | 23.91 | $4.59 | 232017 |
| 2022-04-28 | 23.84 | $4.60 | 174200 |
| 2022-04-27 | 23.86 | $4.61 | 117100 |
| 2022-04-26 | 23.97 | $4.62 | 70231 |
| 2022-04-25 | 24.10 | $4.68 | 72900 |
| 2022-04-22 | 24.55 | $4.70 | 117436 |
| 2022-04-21 | 25.13 | $4.74 | 112717 |
| 2022-04-20 | 26.05 | $4.79 | 256001 |
| 2022-04-19 | 26.76 | $4.73 | 390309 |
| 2022-04-18 | 27.51 | $4.78 | 94201 |
| 2022-04-14 | 27.92 | $4.73 | 190300 |
| 2022-04-13 | 28.35 | $4.78 | 214800 |
| 2022-04-12 | 28.13 | $4.73 | 167300 |
| 2022-04-11 | 27.93 | $4.72 | 453800 |
| 2022-04-08 | 27.65 | $4.78 | 239400 |
| 2022-04-07 | 27.65 | $4.79 | 150600 |
| 2022-04-06 | 27.37 | $4.78 | 362747 |
| 2022-04-05 | 27.76 | $4.83 | 466807 |
| 2022-04-04 | 28.52 | $4.94 | 180700 |
| 2022-04-01 | 29.94 | $4.98 | 197900 |
| 2022-03-31 | 31.38 | $4.99 | 427846 |
| 2022-03-30 | 32.89 | $4.93 | 237449 |
| 2022-03-29 | 33.89 | $4.99 | 312248 |
| 2022-03-28 | 34.95 | $4.86 | 329641 |
| 2022-03-25 | 34.88 | $4.85 | 277300 |
| 2022-03-24 | 34.85 | $4.86 | 194133 |
| 2022-03-23 | 34.86 | $4.86 | 335249 |
| 2022-03-22 | 34.91 | $4.88 | 501625 |
| 2022-03-21 | 34.97 | $4.83 | 602200 |
| 2022-03-18 | 35.03 | $4.83 | 800906 |
| 2022-03-17 | 34.94 | $4.85 | 380535 |
| 2022-03-16 | 34.78 | $4.79 | 366029 |
| 2022-03-15 | 34.26 | $4.71 | 361500 |
| 2022-03-14 | 32.94 | $4.65 | 371111 |
| 2022-03-11 | 31.55 | $4.72 | 292141 |
| 2022-03-10 | 30.27 | $4.73 | 1.1M |
| 2022-03-09 | 28.95 | $4.88 | 208312 |
| 2022-03-08 | 27.85 | $4.82 | 414900 |
| 2022-03-07 | 26.03 | $4.77 | 287100 |
| 2022-03-04 | 24.11 | $4.93 | 549318 |
| 2022-03-03 | 22.39 | $5.02 | 305717 |
| 2022-03-02 | 20.79 | $5.10 | 432120 |
| 2022-03-01 | 19.31 | $5.12 | 250235 |
| 2022-02-28 | 17.88 | $5.13 | 428200 |
| 2022-02-25 | 16.41 | $5.35 | 293232 |
| 2022-02-24 | 15.58 | $5.30 | 545900 |
| 2022-02-23 | 14.43 | $5.44 | 192820 |
| 2022-02-22 | 14.74 | $5.45 | 146500 |
| 2022-02-18 | 15.32 | $5.50 | 134927 |
| 2022-02-17 | 15.83 | $5.51 | 221344 |
| 2022-02-16 | 16.28 | $5.53 | 236800 |
| 2022-02-15 | 16.83 | $5.50 | 142218 |
| 2022-02-14 | 17.58 | $5.43 | 220144 |
| 2022-02-11 | 18.37 | $5.48 | 304949 |
| 2022-02-10 | 19.01 | $5.50 | 274821 |
| 2022-02-09 | 19.27 | $5.54 | 159900 |
| 2022-02-08 | 19.54 | $5.46 | 113525 |
| 2022-02-07 | 20.17 | $5.46 | 140526 |
| 2022-02-04 | 20.72 | $5.45 | 200933 |
| 2022-02-03 | 21.30 | $5.48 | 185800 |
| 2022-02-02 | 21.91 | $5.52 | 159300 |
| 2022-02-01 | 22.72 | $5.47 | 161900 |
| 2022-01-31 | 23.05 | $5.47 | 89300 |
| 2022-01-28 | 23.17 | $5.42 | 182302 |
| 2022-01-27 | 22.81 | $5.40 | 129700 |
| 2022-01-26 | 22.65 | $5.38 | 118046 |
| 2022-01-25 | 22.47 | $5.41 | 332700 |
| 2022-01-24 | 22.06 | $5.43 | 176200 |
| 2022-01-21 | 21.62 | $5.46 | 254101 |
| 2022-01-20 | 22.12 | $5.54 | 131148 |
| 2022-01-19 | 23.25 | $5.50 | 153100 |
| 2022-01-18 | 24.21 | $5.53 | 230420 |
| 2022-01-14 | 25.43 | $5.60 | 345600 |
| 2022-01-13 | 26.60 | $5.58 | 205000 |
| 2022-01-12 | 27.72 | $5.57 | 313700 |
| 2022-01-11 | 29.00 | $5.53 | 405144 |
| 2022-01-10 | 30.06 | $5.48 | 112263 |
| 2022-01-07 | 30.39 | $5.46 | 102307 |
| 2022-01-06 | 30.59 | $5.44 | 293800 |
| 2022-01-05 | 30.66 | $5.45 | 215945 |
| 2022-01-04 | 30.89 | $5.48 | 375832 |
| 2022-01-03 | 31.30 | $5.46 | 109738 |
| 2021-12-31 | 31.82 | $5.48 | 213044 |
| 2021-12-30 | 32.36 | $5.47 | 188000 |
| 2021-12-29 | 32.68 | $5.46 | 295100 |
| 2021-12-28 | 32.63 | $5.45 | 222100 |
| 2021-12-27 | 32.72 | $5.46 | 420200 |
| 2021-12-23 | 32.81 | $5.47 | 214700 |
| 2021-12-22 | 32.78 | $5.43 | 214526 |
| 2021-12-21 | 32.25 | $5.38 | 437100 |
| 2021-12-20 | 31.30 | $5.36 | 271726 |
| 2021-12-17 | 30.01 | $5.39 | 258735 |
| 2021-12-16 | 28.77 | $5.38 | 692200 |
| 2021-12-15 | 27.47 | $5.45 | 578000 |
| 2021-12-14 | 26.52 | $5.50 | 218205 |
| 2021-12-13 | 25.67 | $5.54 | 179900 |
| 2021-12-10 | 25.13 | $5.56 | 305741 |
| 2021-12-09 | 24.69 | $5.58 | 168300 |
| 2021-12-08 | 24.30 | $5.58 | 230400 |
| 2021-12-07 | 23.76 | $5.55 | 284310 |
| 2021-12-06 | 23.19 | $5.55 | 173239 |
| 2021-12-03 | 22.10 | $5.54 | 309720 |
| 2021-12-02 | 20.81 | $5.58 | 244200 |
| 2021-12-01 | 19.66 | $5.58 | 482945 |
| 2021-11-30 | 18.54 | $5.57 | 247100 |
| 2021-11-29 | 17.37 | $5.70 | 93800 |
| 2021-11-26 | 16.70 | $5.66 | 42709 |
| 2021-11-24 | 15.99 | $5.71 | 107402 |
| 2021-11-23 | 15.51 | $5.73 | 135500 |
| 2021-11-22 | 15.06 | $5.76 | 168700 |
| 2021-11-19 | 15.09 | $5.84 | 54700 |
| 2021-11-18 | 15.84 | $5.86 | 127249 |
| 2021-11-17 | 16.63 | $5.85 | 84500 |
| 2021-11-16 | 17.04 | $5.87 | 151800 |
| 2021-11-15 | 17.47 | $5.87 | 99300 |
| 2021-11-12 | 17.81 | $5.89 | 331003 |
| 2021-11-11 | 18.17 | $5.88 | 652421 |
| 2021-11-10 | 18.80 | $5.85 | 283100 |
| 2021-11-09 | 19.62 | $5.84 | 178311 |
| 2021-11-08 | 20.65 | $5.80 | 164118 |
| 2021-11-05 | 21.57 | $5.80 | 802035 |
| 2021-11-04 | 22.35 | $5.76 | 395600 |
| 2021-11-03 | 22.92 | $5.73 | 191300 |
| 2021-11-02 | 23.51 | $5.75 | 100100 |
| 2021-11-01 | 24.28 | $5.80 | 238027 |
| 2021-10-29 | 25.08 | $5.77 | 231100 |
| 2021-10-28 | 25.93 | $5.84 | 178100 |
| 2021-10-27 | 27.15 | $5.87 | 123200 |
| 2021-10-26 | 28.14 | $5.92 | 70200 |
| 2021-10-25 | 28.93 | $5.89 | 115300 |
| 2021-10-22 | 29.89 | $5.90 | 93913 |
| 2021-10-21 | 30.90 | $5.90 | 153331 |
| 2021-10-20 | 31.89 | $5.95 | 76940 |
| 2021-10-19 | 32.48 | $5.94 | 197000 |
| 2021-10-18 | 33.10 | $5.94 | 175600 |
| 2021-10-15 | 33.95 | $5.96 | 229900 |
| 2021-10-14 | 34.63 | $5.90 | 200742 |
| 2021-10-13 | 35.82 | $5.85 | 103045 |
| 2021-10-12 | 37.24 | $5.81 | 109021 |
| 2021-10-11 | 38.98 | $5.81 | 112226 |
| 2021-10-08 | 40.68 | $5.84 | 78300 |
| 2021-10-07 | 42.34 | $5.88 | 99506 |
| 2021-10-06 | 43.81 | $5.85 | 93300 |
| 2021-10-05 | 45.36 | $5.91 | 148326 |
| 2021-10-04 | 46.99 | $5.85 | 86500 |
| 2021-10-01 | 48.95 | $5.86 | 106222 |
| 2021-09-30 | 50.95 | $5.85 | 256100 |
| 2021-09-29 | 53.10 | $5.85 | 415745 |
| 2021-09-28 | 55.31 | $5.94 | 317903 |
| 2021-09-27 | 57.36 | $6.02 | 87900 |
| 2021-09-24 | 58.86 | $6.00 | 162329 |
| 2021-09-23 | 60.44 | $6.07 | 161826 |
| 2021-09-22 | 61.78 | $6.10 | 87600 |
| 2021-09-21 | 63.14 | $6.06 | 101036 |
| 2021-09-20 | 64.65 | $6.02 | 216800 |
| 2021-09-17 | 66.24 | $6.13 | 312800 |
| 2021-09-16 | 67.32 | $6.25 | 89800 |
| 2021-09-15 | 67.70 | $6.29 | 47500 |
| 2021-09-14 | 67.81 | $6.25 | 57313 |
| 2021-09-13 | 67.93 | $6.30 | 60608 |
| 2021-09-10 | 67.77 | $6.28 | 65944 |
| 2021-09-09 | 67.60 | $6.31 | 154400 |
| 2021-09-08 | 67.44 | $6.28 | 157840 |
| 2021-09-07 | 67.21 | $6.29 | 91900 |
| 2021-09-03 | 66.98 | $6.24 | 90400 |
| 2021-09-02 | 66.76 | $6.28 | 264100 |
| 2021-09-01 | 66.30 | $6.29 | 182131 |
| 2021-08-31 | 65.82 | $6.15 | 179515 |
| 2021-08-30 | 65.38 | $6.16 | 114338 |
| 2021-08-27 | 64.94 | $6.13 | 159234 |
| 2021-08-26 | 64.51 | $6.09 | 96618 |
| 2021-08-25 | 64.06 | $6.12 | 158100 |
| 2021-08-24 | 63.35 | $6.13 | 73917 |
| 2021-08-23 | 62.61 | $6.05 | 70038 |
| 2021-08-20 | 61.85 | $6.06 | 83700 |
| 2021-08-19 | 61.00 | $6.14 | 118926 |
| 2021-08-18 | 59.84 | $6.15 | 119006 |
| 2021-08-17 | 58.63 | $6.14 | 115839 |
| 2021-08-16 | 57.37 | $6.11 | 120825 |
| 2021-08-13 | 56.04 | $6.17 | 91000 |
| 2021-08-12 | 54.65 | $6.10 | 197200 |
| 2021-08-11 | 53.20 | $6.12 | 105335 |
| 2021-08-10 | 51.46 | $6.14 | 93800 |
| 2021-08-09 | 49.61 | $6.15 | 77800 |
| 2021-08-06 | 47.62 | $6.22 | 93300 |
| 2021-08-05 | 45.37 | $6.18 | 123800 |
| 2021-08-04 | 43.01 | $6.20 | 126748 |
| 2021-08-03 | 40.41 | $6.22 | 49111 |
| 2021-08-02 | 37.62 | $6.20 | 105424 |
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