Is FutureFuel Corp. (FF) a Buy, Sell, or Hold?
Enter your email address below for free access to our FutureFuel Corp. (FF) research center and poll results.
NYSE : FF
FutureFuel Corp.
$4.8 USD
$0.18 (3.9%)
- Volume
- 373.29K
- Average Volume
- 329.73K
- Market Capitalization
- $210.54M
- P/E Ratio
- -4.03
- Dividend Yield
- 3.96%
- Price Target
- Year High
- $5.12
- Year Low
- $3.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.20
- Current Ratio
- $4.79
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.49
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.26
Average
6.28
Maximum
10.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.49 | $4.80 | 373287 |
| 2026-07-16 | 4.47 | $4.62 | 259600 |
| 2026-07-15 | 4.45 | $4.64 | 221227 |
| 2026-07-14 | 4.44 | $4.72 | 184700 |
| 2026-07-13 | 4.43 | $4.70 | 539500 |
| 2026-07-10 | 4.43 | $4.64 | 343115 |
| 2026-07-09 | 4.42 | $4.62 | 183669 |
| 2026-07-08 | 4.42 | $4.68 | 349700 |
| 2026-07-07 | 4.41 | $4.56 | 188000 |
| 2026-07-06 | 4.39 | $4.55 | 221218 |
| 2026-07-02 | 4.39 | $4.69 | 257628 |
| 2026-07-01 | 4.36 | $4.64 | 283203 |
| 2026-06-30 | 4.35 | $4.52 | 446628 |
| 2026-06-29 | 4.33 | $4.63 | 490647 |
| 2026-06-26 | 4.31 | $4.24 | 650317 |
| 2026-06-25 | 4.30 | $4.11 | 181333 |
| 2026-06-24 | 4.30 | $4.16 | 224100 |
| 2026-06-23 | 4.29 | $4.07 | 264403 |
| 2026-06-22 | 4.30 | $4.06 | 190983 |
| 2026-06-18 | 4.30 | $4.24 | 187000 |
| 2026-06-17 | 4.29 | $4.23 | 186100 |
| 2026-06-16 | 4.28 | $4.34 | 322500 |
| 2026-06-15 | 4.27 | $4.37 | 283200 |
| 2026-06-12 | 4.26 | $4.60 | 119144 |
| 2026-06-11 | 4.23 | $4.56 | 424600 |
| 2026-06-10 | 4.21 | $4.57 | 416722 |
| 2026-06-09 | 4.18 | $4.51 | 351400 |
| 2026-06-08 | 4.20 | $4.45 | 271524 |
| 2026-06-05 | 4.22 | $4.35 | 342631 |
| 2026-06-04 | 4.24 | $4.37 | 315936 |
| 2026-06-03 | 4.27 | $4.27 | 207100 |
| 2026-06-02 | 4.30 | $4.30 | 215379 |
| 2026-06-01 | 4.33 | $4.18 | 220545 |
| 2026-05-29 | 4.37 | $4.14 | 210300 |
| 2026-05-28 | 4.41 | $4.17 | 183058 |
| 2026-05-27 | 4.42 | $4.07 | 211946 |
| 2026-05-26 | 4.43 | $4.03 | 250424 |
| 2026-05-22 | 4.44 | $4.12 | 215769 |
| 2026-05-21 | 4.44 | $4.08 | 241317 |
| 2026-05-20 | 4.44 | $4.01 | 230000 |
| 2026-05-19 | 4.45 | $4.08 | 290910 |
| 2026-05-18 | 4.46 | $4.22 | 418931 |
| 2026-05-15 | 4.46 | $4.03 | 314128 |
| 2026-05-14 | 4.47 | $4.15 | 395413 |
| 2026-05-13 | 4.47 | $4.06 | 750743 |
| 2026-05-12 | 4.47 | $4.07 | 899680 |
| 2026-05-11 | 4.47 | $4.84 | 341933 |
| 2026-05-08 | 4.44 | $4.90 | 214500 |
| 2026-05-07 | 4.40 | $4.80 | 267590 |
| 2026-05-06 | 4.37 | $4.79 | 244571 |
| 2026-05-05 | 4.34 | $4.98 | 266436 |
| 2026-05-04 | 4.31 | $4.90 | 336700 |
| 2026-05-01 | 4.27 | $4.87 | 537800 |
| 2026-04-30 | 4.24 | $4.98 | 733773 |
| 2026-04-29 | 4.19 | $4.51 | 574300 |
| 2026-04-28 | 4.16 | $4.23 | 295300 |
| 2026-04-27 | 4.14 | $4.17 | 357600 |
| 2026-04-24 | 4.13 | $4.12 | 142119 |
| 2026-04-23 | 4.11 | $4.13 | 210538 |
| 2026-04-22 | 4.09 | $4.25 | 341120 |
| 2026-04-21 | 4.06 | $4.23 | 321002 |
| 2026-04-20 | 4.02 | $4.26 | 793636 |
| 2026-04-17 | 3.96 | $4.21 | 440995 |
| 2026-04-16 | 3.92 | $4.07 | 415700 |
| 2026-04-15 | 3.89 | $4.00 | 496600 |
| 2026-04-14 | 3.89 | $4.15 | 343704 |
| 2026-04-13 | 3.90 | $4.20 | 597424 |
| 2026-04-10 | 3.90 | $4.11 | 352410 |
| 2026-04-09 | 3.91 | $4.22 | 548200 |
| 2026-04-08 | 3.92 | $4.28 | 536100 |
| 2026-04-07 | 3.92 | $4.24 | 755078 |
| 2026-04-06 | 3.94 | $4.19 | 339924 |
| 2026-04-02 | 3.95 | $4.18 | 946700 |
| 2026-04-01 | 3.96 | $4.02 | 845192 |
| 2026-03-31 | 3.98 | $3.85 | 846316 |
| 2026-03-30 | 4.00 | $3.94 | 663724 |
| 2026-03-27 | 4.02 | $3.94 | 598409 |
| 2026-03-26 | 4.04 | $3.73 | 275217 |
| 2026-03-25 | 4.08 | $3.65 | 583300 |
| 2026-03-24 | 4.11 | $3.71 | 1.0M |
| 2026-03-23 | 4.15 | $3.41 | 730674 |
| 2026-03-20 | 4.21 | $3.16 | 846550 |
| 2026-03-19 | 4.27 | $3.39 | 710000 |
| 2026-03-18 | 4.31 | $3.49 | 792516 |
| 2026-03-17 | 4.33 | $3.98 | 1.1M |
| 2026-03-16 | 4.32 | $4.27 | 391000 |
| 2026-03-13 | 4.29 | $4.23 | 744933 |
| 2026-03-12 | 4.27 | $4.32 | 569200 |
| 2026-03-11 | 4.24 | $4.45 | 399400 |
| 2026-03-10 | 4.21 | $4.32 | 338000 |
| 2026-03-09 | 4.17 | $4.48 | 489100 |
| 2026-03-06 | 4.13 | $4.57 | 906008 |
| 2026-03-05 | 4.09 | $4.30 | 555506 |
| 2026-03-04 | 4.05 | $4.39 | 374634 |
| 2026-03-03 | 4.00 | $4.30 | 441428 |
| 2026-03-02 | 3.96 | $4.39 | 369643 |
| 2026-02-27 | 3.90 | $4.32 | 263900 |
| 2026-02-26 | 3.85 | $4.41 | 374005 |
| 2026-02-25 | 3.79 | $4.39 | 431889 |
| 2026-02-24 | 3.74 | $4.41 | 642604 |
| 2026-02-23 | 3.68 | $4.58 | 1.4M |
| 2026-02-20 | 3.62 | $4.33 | 482218 |
| 2026-02-19 | 3.58 | $4.23 | 1.1M |
| 2026-02-18 | 3.53 | $3.95 | 499124 |
| 2026-02-17 | 3.50 | $3.74 | 119100 |
| 2026-02-13 | 3.48 | $3.76 | 128500 |
| 2026-02-12 | 3.46 | $3.76 | 165107 |
| 2026-02-11 | 3.44 | $3.75 | 122700 |
| 2026-02-10 | 3.42 | $3.72 | 170102 |
| 2026-02-09 | 3.40 | $3.69 | 152304 |
| 2026-02-06 | 3.38 | $3.63 | 333425 |
| 2026-02-05 | 3.36 | $3.65 | 340962 |
| 2026-02-04 | 3.34 | $3.52 | 321567 |
| 2026-02-03 | 3.33 | $3.49 | 306300 |
| 2026-02-02 | 3.31 | $3.40 | 228249 |
| 2026-01-30 | 3.30 | $3.29 | 144467 |
| 2026-01-29 | 3.30 | $3.29 | 318046 |
| 2026-01-28 | 3.29 | $3.27 | 158716 |
| 2026-01-27 | 3.29 | $3.28 | 137600 |
| 2026-01-26 | 3.29 | $3.30 | 186844 |
| 2026-01-23 | 3.28 | $3.40 | 144900 |
| 2026-01-22 | 3.27 | $3.39 | 103300 |
| 2026-01-21 | 3.27 | $3.36 | 136759 |
| 2026-01-20 | 3.27 | $3.28 | 176740 |
| 2026-01-16 | 3.27 | $3.38 | 155300 |
| 2026-01-15 | 3.27 | $3.38 | 186837 |
| 2026-01-14 | 3.27 | $3.41 | 166446 |
| 2026-01-13 | 3.27 | $3.32 | 134925 |
| 2026-01-12 | 3.27 | $3.30 | 165010 |
| 2026-01-09 | 3.28 | $3.32 | 209752 |
| 2026-01-08 | 3.27 | $3.26 | 248600 |
| 2026-01-07 | 3.26 | $3.24 | 292626 |
| 2026-01-06 | 3.26 | $3.16 | 210443 |
| 2026-01-05 | 3.26 | $3.19 | 220700 |
| 2026-01-02 | 3.27 | $3.18 | 260838 |
| 2025-12-31 | 3.28 | $3.19 | 233500 |
| 2025-12-30 | 3.29 | $3.19 | 268500 |
| 2025-12-29 | 3.29 | $3.25 | 244715 |
| 2025-12-26 | 3.30 | $3.24 | 163102 |
| 2025-12-24 | 3.30 | $3.23 | 141700 |
| 2025-12-23 | 3.30 | $3.19 | 182534 |
| 2025-12-22 | 3.30 | $3.23 | 230300 |
| 2025-12-19 | 3.29 | $3.41 | 345023 |
| 2025-12-18 | 3.28 | $3.37 | 160253 |
| 2025-12-17 | 3.27 | $3.36 | 147318 |
| 2025-12-16 | 3.26 | $3.34 | 125900 |
| 2025-12-15 | 3.26 | $3.35 | 324637 |
| 2025-12-12 | 3.26 | $3.37 | 187100 |
| 2025-12-11 | 3.26 | $3.46 | 277700 |
| 2025-12-10 | 3.26 | $3.18 | 514600 |
| 2025-12-09 | 3.27 | $3.16 | 158700 |
| 2025-12-08 | 3.31 | $3.18 | 179900 |
| 2025-12-05 | 3.34 | $3.21 | 192035 |
| 2025-12-04 | 3.37 | $3.25 | 183122 |
| 2025-12-03 | 3.40 | $3.43 | 186400 |
| 2025-12-02 | 3.42 | $3.32 | 191600 |
| 2025-12-01 | 3.44 | $3.35 | 203800 |
| 2025-11-28 | 3.47 | $3.30 | 55400 |
| 2025-11-26 | 3.50 | $3.26 | 202000 |
| 2025-11-25 | 3.54 | $3.23 | 126505 |
| 2025-11-24 | 3.58 | $3.16 | 242300 |
| 2025-11-21 | 3.63 | $3.20 | 228333 |
| 2025-11-20 | 3.68 | $3.14 | 279856 |
| 2025-11-19 | 3.73 | $3.10 | 249500 |
| 2025-11-18 | 3.77 | $3.27 | 147400 |
| 2025-11-17 | 3.81 | $3.25 | 190582 |
| 2025-11-14 | 3.86 | $3.36 | 178800 |
| 2025-11-13 | 3.89 | $3.40 | 213233 |
| 2025-11-12 | 3.93 | $3.44 | 233613 |
| 2025-11-11 | 3.98 | $3.44 | 407130 |
| 2025-11-10 | 4.00 | $3.88 | 152300 |
| 2025-11-07 | 3.99 | $3.81 | 124000 |
| 2025-11-06 | 3.99 | $3.75 | 140926 |
| 2025-11-05 | 4.00 | $3.89 | 132900 |
| 2025-11-04 | 4.00 | $3.76 | 229200 |
| 2025-11-03 | 4.00 | $3.87 | 127500 |
| 2025-10-31 | 4.00 | $3.93 | 163616 |
| 2025-10-30 | 4.00 | $3.89 | 114400 |
| 2025-10-29 | 4.00 | $3.93 | 180700 |
| 2025-10-28 | 4.00 | $4.09 | 155246 |
| 2025-10-27 | 3.99 | $4.15 | 154900 |
| 2025-10-24 | 3.97 | $4.19 | 105749 |
| 2025-10-23 | 3.96 | $4.12 | 81584 |
| 2025-10-22 | 3.95 | $4.06 | 172174 |
| 2025-10-21 | 3.94 | $4.03 | 71708 |
| 2025-10-20 | 3.93 | $4.19 | 161065 |
| 2025-10-17 | 3.92 | $4.06 | 159631 |
| 2025-10-16 | 3.91 | $4.12 | 286600 |
| 2025-10-15 | 3.91 | $4.38 | 799491 |
| 2025-10-14 | 3.88 | $3.84 | 172411 |
| 2025-10-13 | 3.89 | $3.74 | 342700 |
| 2025-10-10 | 3.90 | $3.81 | 266720 |
| 2025-10-09 | 3.90 | $3.88 | 130702 |
| 2025-10-08 | 3.90 | $3.88 | 232137 |
| 2025-10-07 | 3.90 | $3.85 | 198503 |
| 2025-10-06 | 3.90 | $3.89 | 262804 |
| 2025-10-03 | 3.91 | $3.94 | 151937 |
| 2025-10-02 | 3.91 | $3.87 | 158323 |
| 2025-10-01 | 3.91 | $3.87 | 123183 |
| 2025-09-30 | 3.92 | $3.88 | 135900 |
| 2025-09-29 | 3.92 | $3.86 | 125300 |
| 2025-09-26 | 3.92 | $3.93 | 113719 |
| 2025-09-25 | 3.92 | $3.91 | 158729 |
| 2025-09-24 | 3.92 | $3.91 | 181700 |
| 2025-09-23 | 3.92 | $3.85 | 118012 |
| 2025-09-22 | 3.92 | $3.93 | 179032 |
| 2025-09-19 | 3.92 | $3.85 | 339700 |
| 2025-09-18 | 3.91 | $4.05 | 207518 |
| 2025-09-17 | 3.90 | $3.90 | 182035 |
| 2025-09-16 | 3.89 | $3.95 | 162600 |
| 2025-09-15 | 3.88 | $3.91 | 107019 |
| 2025-09-12 | 3.86 | $3.85 | 106195 |
| 2025-09-11 | 3.86 | $3.93 | 145722 |
| 2025-09-10 | 3.85 | $3.90 | 134900 |
| 2025-09-09 | 3.84 | $3.85 | 243709 |
| 2025-09-08 | 3.83 | $4.00 | 173442 |
| 2025-09-05 | 3.82 | $3.96 | 121012 |
| 2025-09-04 | 3.81 | $3.92 | 178731 |
| 2025-09-03 | 3.81 | $4.01 | 267821 |
| 2025-09-02 | 3.80 | $3.89 | 276800 |
| 2025-08-29 | 3.80 | $3.88 | 99200 |
| 2025-08-28 | 3.80 | $3.94 | 116717 |
| 2025-08-27 | 3.81 | $3.94 | 293300 |
| 2025-08-26 | 3.81 | $3.91 | 217300 |
| 2025-08-25 | 3.83 | $3.89 | 257817 |
| 2025-08-22 | 3.84 | $3.87 | 442000 |
| 2025-08-21 | 3.86 | $3.71 | 136430 |
| 2025-08-20 | 3.89 | $3.76 | 293300 |
| 2025-08-19 | 3.91 | $3.71 | 197873 |
| 2025-08-18 | 3.93 | $3.74 | 215600 |
| 2025-08-15 | 3.95 | $3.61 | 1.0M |
| 2025-08-14 | 3.97 | $3.69 | 194000 |
| 2025-08-13 | 3.99 | $3.81 | 284018 |
| 2025-08-12 | 4.00 | $3.61 | 342653 |
| 2025-08-11 | 4.03 | $3.75 | 313242 |
| 2025-08-08 | 4.05 | $3.75 | 219449 |
| 2025-08-07 | 4.06 | $3.85 | 173000 |
| 2025-08-06 | 4.07 | $3.86 | 204204 |
| 2025-08-05 | 4.08 | $3.92 | 166600 |
| 2025-08-04 | 4.09 | $3.83 | 288072 |
| 2025-08-01 | 4.10 | $3.86 | 290100 |
| 2025-07-31 | 4.12 | $4.05 | 273300 |
| 2025-07-30 | 4.12 | $4.11 | 264000 |
| 2025-07-29 | 4.12 | $4.16 | 178848 |
| 2025-07-28 | 4.10 | $4.20 | 159760 |
| 2025-07-25 | 4.09 | $4.28 | 169600 |
| 2025-07-24 | 4.07 | $4.21 | 133100 |
| 2025-07-23 | 4.06 | $4.22 | 173100 |
| 2025-07-22 | 4.06 | $4.13 | 140634 |
| 2025-07-21 | 4.06 | $4.07 | 116252 |
| 2025-07-18 | 4.06 | $4.07 | 175000 |
| 2025-07-17 | 4.07 | $4.07 | 174844 |
| 2025-07-16 | 4.08 | $4.08 | 168300 |
| 2025-07-15 | 4.09 | $4.12 | 303500 |
| 2025-07-14 | 4.09 | $4.09 | 172000 |
| 2025-07-11 | 4.08 | $4.02 | 173003 |
| 2025-07-10 | 4.07 | $4.11 | 178200 |
| 2025-07-09 | 4.07 | $4.04 | 116701 |
| 2025-07-08 | 4.06 | $4.10 | 223600 |
| 2025-07-07 | 4.05 | $4.04 | 168215 |
| 2025-07-03 | 4.04 | $4.17 | 83600 |
| 2025-07-02 | 4.03 | $4.12 | 166441 |
| 2025-07-01 | 4.02 | $4.00 | 245400 |
| 2025-06-30 | 4.01 | $3.88 | 226300 |
| 2025-06-27 | 4.02 | $3.95 | 619408 |
| 2025-06-26 | 4.02 | $3.90 | 283400 |
| 2025-06-25 | 4.02 | $4.02 | 197500 |
| 2025-06-24 | 4.02 | $4.14 | 311010 |
| 2025-06-23 | 4.00 | $4.19 | 398534 |
| 2025-06-20 | 3.99 | $4.06 | 415603 |
| 2025-06-18 | 3.98 | $4.21 | 438846 |
| 2025-06-17 | 3.97 | $4.36 | 449404 |
| 2025-06-16 | 3.96 | $4.20 | 517316 |
| 2025-06-13 | 3.96 | $4.14 | 1.0M |
| 2025-06-12 | 3.96 | $3.87 | 192900 |
| 2025-06-11 | 3.98 | $3.98 | 127442 |
| 2025-06-10 | 3.99 | $3.95 | 134437 |
| 2025-06-09 | 3.99 | $3.90 | 122600 |
| 2025-06-06 | 4.01 | $3.89 | 172100 |
| 2025-06-05 | 4.02 | $3.88 | 136907 |
| 2025-06-04 | 4.02 | $3.87 | 169514 |
| 2025-06-03 | 4.03 | $3.96 | 220439 |
| 2025-06-02 | 4.03 | $3.93 | 370810 |
| 2025-05-30 | 4.04 | $3.95 | 215128 |
| 2025-05-29 | 4.05 | $3.94 | 151300 |
| 2025-05-28 | 4.05 | $3.89 | 177646 |
| 2025-05-27 | 4.06 | $4.01 | 223800 |
| 2025-05-23 | 4.07 | $3.90 | 307900 |
| 2025-05-22 | 4.08 | $3.93 | 171521 |
| 2025-05-21 | 4.09 | $3.92 | 266200 |
| 2025-05-20 | 4.09 | $4.01 | 200700 |
| 2025-05-19 | 4.09 | $4.07 | 148320 |
| 2025-05-16 | 4.08 | $4.16 | 189324 |
| 2025-05-15 | 4.07 | $4.14 | 191200 |
| 2025-05-14 | 4.06 | $4.30 | 296300 |
| 2025-05-13 | 4.04 | $4.19 | 391300 |
| 2025-05-12 | 4.03 | $4.05 | 295500 |
| 2025-05-09 | 4.03 | $4.12 | 141530 |
| 2025-05-08 | 4.02 | $4.08 | 133100 |
| 2025-05-07 | 4.02 | $3.99 | 128996 |
| 2025-05-06 | 4.02 | $3.97 | 125602 |
| 2025-05-05 | 4.02 | $3.99 | 134400 |
| 2025-05-02 | 4.02 | $4.13 | 269120 |
| 2025-05-01 | 4.01 | $4.11 | 200800 |
| 2025-04-30 | 4.01 | $4.11 | 304527 |
| 2025-04-29 | 4.00 | $4.11 | 241500 |
| 2025-04-28 | 3.99 | $4.11 | 304300 |
| 2025-04-25 | 4.00 | $4.15 | 245700 |
| 2025-04-24 | 4.01 | $4.04 | 295437 |
| 2025-04-23 | 4.02 | $3.93 | 291801 |
| 2025-04-22 | 4.04 | $4.00 | 200100 |
| 2025-04-21 | 4.04 | $3.92 | 217300 |
| 2025-04-17 | 4.06 | $3.94 | 280000 |
| 2025-04-16 | 4.07 | $3.94 | 347543 |
| 2025-04-15 | 4.08 | $3.92 | 357100 |
| 2025-04-14 | 4.10 | $3.93 | 449902 |
| 2025-04-11 | 4.11 | $4.01 | 753505 |
| 2025-04-10 | 4.12 | $4.06 | 365800 |
| 2025-04-09 | 4.13 | $4.11 | 390900 |
| 2025-04-08 | 4.15 | $3.91 | 442900 |
| 2025-04-07 | 4.17 | $4.05 | 674700 |
| 2025-04-04 | 4.19 | $3.85 | 732724 |
| 2025-04-03 | 4.22 | $4.04 | 675310 |
| 2025-04-02 | 4.23 | $4.15 | 632600 |
| 2025-04-01 | 4.24 | $3.92 | 808488 |
| 2025-03-31 | 4.25 | $3.90 | 992924 |
| 2025-03-28 | 4.27 | $4.16 | 481292 |
| 2025-03-27 | 4.29 | $4.41 | 390079 |
| 2025-03-26 | 4.30 | $4.25 | 250900 |
| 2025-03-25 | 4.31 | $4.26 | 349655 |
| 2025-03-24 | 4.33 | $4.15 | 228278 |
| 2025-03-21 | 4.36 | $4.15 | 484728 |
| 2025-03-20 | 4.39 | $4.16 | 293200 |
| 2025-03-19 | 4.42 | $4.26 | 243330 |
| 2025-03-18 | 4.45 | $4.23 | 250804 |
| 2025-03-17 | 4.48 | $4.19 | 399000 |
| 2025-03-14 | 4.52 | $4.14 | 504100 |
| 2025-03-13 | 4.56 | $4.36 | 297624 |
| 2025-03-12 | 4.59 | $4.42 | 211200 |
| 2025-03-11 | 4.61 | $4.41 | 336353 |
| 2025-03-10 | 4.64 | $4.34 | 243614 |
| 2025-03-07 | 4.67 | $4.40 | 269800 |
| 2025-03-06 | 4.70 | $4.35 | 229314 |
| 2025-03-05 | 4.73 | $4.27 | 223700 |
| 2025-03-04 | 4.78 | $4.24 | 291927 |
| 2025-03-03 | 4.81 | $4.33 | 356014 |
| 2025-02-28 | 4.87 | $4.52 | 243810 |
| 2025-02-27 | 4.92 | $4.51 | 141700 |
| 2025-02-26 | 4.97 | $4.58 | 182109 |
| 2025-02-25 | 5.01 | $4.66 | 252502 |
| 2025-02-24 | 5.06 | $4.62 | 275828 |
| 2025-02-21 | 5.11 | $4.73 | 309521 |
| 2025-02-20 | 5.15 | $4.80 | 163700 |
| 2025-02-19 | 5.18 | $4.90 | 166600 |
| 2025-02-18 | 5.20 | $4.92 | 205871 |
| 2025-02-14 | 5.23 | $4.89 | 107446 |
| 2025-02-13 | 5.25 | $4.92 | 211900 |
| 2025-02-12 | 5.27 | $4.92 | 171628 |
| 2025-02-11 | 5.29 | $4.95 | 109404 |
| 2025-02-10 | 5.30 | $4.90 | 206862 |
| 2025-02-07 | 5.31 | $4.95 | 174739 |
| 2025-02-06 | 5.32 | $5.05 | 209172 |
| 2025-02-05 | 5.33 | $5.03 | 167700 |
| 2025-02-04 | 5.35 | $5.09 | 268400 |
| 2025-02-03 | 5.35 | $4.92 | 496800 |
| 2025-01-31 | 5.37 | $5.46 | 184131 |
| 2025-01-30 | 5.36 | $5.53 | 159976 |
| 2025-01-29 | 5.35 | $5.53 | 169100 |
| 2025-01-28 | 5.33 | $5.47 | 227800 |
| 2025-01-27 | 5.32 | $5.65 | 216013 |
| 2025-01-24 | 5.29 | $5.53 | 216700 |
| 2025-01-23 | 5.27 | $5.52 | 299634 |
| 2025-01-22 | 5.25 | $5.37 | 211692 |
| 2025-01-21 | 5.24 | $5.49 | 292015 |
| 2025-01-17 | 5.22 | $5.35 | 214800 |
| 2025-01-16 | 5.22 | $5.39 | 195600 |
| 2025-01-15 | 5.21 | $5.33 | 182346 |
| 2025-01-14 | 5.20 | $5.22 | 251000 |
| 2025-01-13 | 5.21 | $5.20 | 162800 |
| 2025-01-10 | 5.21 | $5.14 | 174400 |
| 2025-01-08 | 5.21 | $5.17 | 216428 |
| 2025-01-07 | 5.22 | $5.22 | 163124 |
| 2025-01-06 | 5.21 | $5.35 | 252515 |
| 2025-01-03 | 5.21 | $5.25 | 213411 |
| 2025-01-02 | 5.20 | $5.21 | 241700 |
| 2024-12-31 | 5.20 | $5.29 | 149700 |
| 2024-12-30 | 5.20 | $5.31 | 216730 |
| 2024-12-27 | 5.20 | $5.20 | 146233 |
| 2024-12-26 | 5.20 | $5.19 | 172637 |
| 2024-12-24 | 5.20 | $5.16 | 102324 |
| 2024-12-23 | 5.20 | $5.10 | 282200 |
| 2024-12-20 | 5.20 | $5.10 | 437709 |
| 2024-12-19 | 5.20 | $5.14 | 349800 |
| 2024-12-18 | 5.20 | $5.09 | 359014 |
| 2024-12-17 | 5.21 | $5.26 | 227716 |
| 2024-12-16 | 5.21 | $5.20 | 158343 |
| 2024-12-13 | 5.20 | $5.27 | 155200 |
| 2024-12-12 | 5.20 | $5.30 | 179400 |
| 2024-12-11 | 5.18 | $5.23 | 404325 |
| 2024-12-10 | 5.18 | $5.20 | 271214 |
| 2024-12-09 | 5.17 | $5.30 | 347007 |
| 2024-12-06 | 5.21 | $5.14 | 249745 |
| 2024-12-05 | 5.26 | $5.18 | 141800 |
| 2024-12-04 | 5.32 | $5.14 | 329759 |
| 2024-12-03 | 5.36 | $5.24 | 302104 |
| 2024-12-02 | 5.40 | $5.29 | 303424 |
| 2024-11-29 | 5.43 | $5.21 | 112149 |
| 2024-11-27 | 5.48 | $5.21 | 158143 |
| 2024-11-26 | 5.52 | $5.18 | 233618 |
| 2024-11-25 | 5.56 | $5.18 | 326105 |
| 2024-11-22 | 5.61 | $5.18 | 269710 |
| 2024-11-21 | 5.66 | $5.14 | 218400 |
| 2024-11-20 | 5.71 | $5.14 | 225017 |
| 2024-11-19 | 5.76 | $5.20 | 236500 |
| 2024-11-18 | 5.80 | $5.19 | 324914 |
| 2024-11-15 | 5.84 | $5.12 | 423669 |
| 2024-11-14 | 5.89 | $5.19 | 482545 |
| 2024-11-13 | 5.94 | $5.03 | 406300 |
| 2024-11-12 | 5.99 | $5.09 | 577800 |
| 2024-11-11 | 6.04 | $5.00 | 1.4M |
| 2024-11-08 | 6.10 | $6.09 | 419233 |
| 2024-11-07 | 6.11 | $6.25 | 294613 |
| 2024-11-06 | 6.10 | $6.23 | 388235 |
| 2024-11-05 | 6.10 | $6.04 | 215500 |
| 2024-11-04 | 6.10 | $6.02 | 268400 |
| 2024-11-01 | 6.10 | $5.98 | 191535 |
| 2024-10-31 | 6.10 | $6.04 | 209600 |
| 2024-10-30 | 6.09 | $6.06 | 205304 |
| 2024-10-29 | 6.07 | $6.09 | 299300 |
| 2024-10-28 | 6.05 | $6.17 | 272600 |
| 2024-10-25 | 6.03 | $6.20 | 274611 |
| 2024-10-24 | 6.00 | $6.16 | 282344 |
| 2024-10-23 | 5.97 | $6.08 | 269602 |
| 2024-10-22 | 5.95 | $6.05 | 306448 |
| 2024-10-21 | 5.93 | $5.93 | 261400 |
| 2024-10-18 | 5.92 | $6.09 | 245000 |
| 2024-10-17 | 5.89 | $6.11 | 206324 |
| 2024-10-16 | 5.87 | $6.13 | 211340 |
| 2024-10-15 | 5.84 | $6.05 | 269442 |
| 2024-10-14 | 5.83 | $6.17 | 339409 |
| 2024-10-11 | 5.80 | $6.29 | 236471 |
| 2024-10-10 | 5.76 | $6.14 | 243818 |
| 2024-10-09 | 5.73 | $6.22 | 253700 |
| 2024-10-08 | 5.70 | $5.92 | 290045 |
| 2024-10-07 | 5.68 | $6.05 | 284920 |
| 2024-10-04 | 5.66 | $6.04 | 309419 |
| 2024-10-03 | 5.65 | $5.76 | 228213 |
| 2024-10-02 | 5.65 | $5.71 | 130426 |
| 2024-10-01 | 5.66 | $5.67 | 344500 |
| 2024-09-30 | 5.68 | $5.75 | 251826 |
| 2024-09-27 | 5.70 | $5.62 | 170461 |
| 2024-09-26 | 5.74 | $5.67 | 264600 |
| 2024-09-25 | 5.76 | $5.67 | 335203 |
| 2024-09-24 | 5.79 | $5.70 | 247400 |
| 2024-09-23 | 5.81 | $5.54 | 176729 |
| 2024-09-20 | 5.84 | $5.56 | 490400 |
| 2024-09-19 | 5.87 | $5.74 | 206541 |
| 2024-09-18 | 5.90 | $5.59 | 252973 |
| 2024-09-17 | 5.93 | $5.74 | 273354 |
| 2024-09-16 | 5.94 | $5.57 | 299276 |
| 2024-09-13 | 5.97 | $5.61 | 229514 |
| 2024-09-12 | 6.00 | $5.54 | 236903 |
| 2024-09-11 | 6.03 | $5.55 | 294700 |
| 2024-09-10 | 6.05 | $5.51 | 283000 |
| 2024-09-09 | 6.05 | $5.62 | 228459 |
| 2024-09-06 | 6.00 | $5.80 | 189727 |
| 2024-09-05 | 5.95 | $5.88 | 304518 |
| 2024-09-04 | 5.89 | $5.95 | 202421 |
| 2024-09-03 | 5.83 | $5.96 | 308075 |
| 2024-08-30 | 5.77 | $6.24 | 235914 |
| 2024-08-29 | 5.72 | $6.30 | 207379 |
| 2024-08-28 | 5.67 | $6.12 | 173700 |
| 2024-08-27 | 5.64 | $6.18 | 233100 |
| 2024-08-26 | 5.61 | $6.11 | 248764 |
| 2024-08-23 | 5.58 | $6.20 | 335087 |
| 2024-08-22 | 5.55 | $6.15 | 280433 |
| 2024-08-21 | 5.52 | $6.32 | 485419 |
| 2024-08-20 | 5.48 | $6.16 | 552200 |
| 2024-08-19 | 5.45 | $6.04 | 463541 |
| 2024-08-16 | 5.42 | $6.16 | 1.1M |
| 2024-08-15 | 5.38 | $6.12 | 600906 |
| 2024-08-14 | 5.34 | $6.14 | 570632 |
| 2024-08-13 | 5.30 | $5.96 | 719718 |
| 2024-08-12 | 5.27 | $5.54 | 1.2M |
| 2024-08-09 | 5.25 | $4.72 | 627600 |
| 2024-08-08 | 5.28 | $4.73 | 301319 |
| 2024-08-07 | 5.30 | $4.75 | 323518 |
| 2024-08-06 | 5.31 | $4.75 | 433509 |
| 2024-08-05 | 5.32 | $4.71 | 663214 |
| 2024-08-02 | 5.33 | $5.18 | 286400 |
| 2024-08-01 | 5.31 | $5.38 | 360628 |
| 2024-07-31 | 5.30 | $5.59 | 210646 |
| 2024-07-30 | 5.27 | $5.54 | 187422 |
| 2024-07-29 | 5.24 | $5.54 | 236900 |
| 2024-07-26 | 5.22 | $5.54 | 332132 |
| 2024-07-25 | 5.20 | $5.58 | 360459 |
| 2024-07-24 | 5.18 | $5.49 | 248800 |
| 2024-07-23 | 5.16 | $5.53 | 299406 |
| 2024-07-22 | 5.14 | $5.46 | 312900 |
| 2024-07-19 | 5.11 | $5.34 | 281400 |
| 2024-07-18 | 5.08 | $5.39 | 372933 |
| 2024-07-17 | 5.05 | $5.34 | 328000 |
| 2024-07-16 | 5.01 | $5.31 | 334819 |
| 2024-07-15 | 4.97 | $5.18 | 371258 |
| 2024-07-12 | 4.95 | $5.24 | 287300 |
| 2024-07-11 | 4.91 | $5.21 | 283914 |
| 2024-07-10 | 4.88 | $4.98 | 180503 |
| 2024-07-09 | 4.86 | $4.91 | 335407 |
| 2024-07-08 | 4.83 | $4.92 | 310707 |
| 2024-07-05 | 4.80 | $4.80 | 442465 |
| 2024-07-03 | 4.78 | $5.01 | 129800 |
| 2024-07-02 | 4.75 | $5.00 | 322337 |
| 2024-07-01 | 4.71 | $5.00 | 444800 |
| 2024-06-28 | 4.67 | $5.13 | 918977 |
| 2024-06-27 | 4.63 | $5.14 | 300400 |
| 2024-06-26 | 4.60 | $5.19 | 488000 |
| 2024-06-25 | 4.57 | $5.14 | 737544 |
| 2024-06-24 | 4.54 | $5.13 | 548319 |
| 2024-06-21 | 4.52 | $4.93 | 1.2M |
| 2024-06-20 | 4.51 | $4.69 | 366520 |
| 2024-06-18 | 4.51 | $4.70 | 405925 |
| 2024-06-17 | 4.51 | $4.62 | 326948 |
| 2024-06-14 | 4.53 | $4.56 | 556912 |
| 2024-06-13 | 4.56 | $4.61 | 628736 |
| 2024-06-12 | 4.57 | $4.60 | 472700 |
| 2024-06-11 | 4.59 | $4.53 | 478727 |
| 2024-06-10 | 4.62 | $4.50 | 717635 |
| 2024-06-07 | 4.67 | $4.33 | 351008 |
| 2024-06-06 | 4.73 | $4.37 | 475830 |
| 2024-06-05 | 4.79 | $4.45 | 687217 |
| 2024-06-04 | 4.83 | $4.36 | 1.1M |
| 2024-06-03 | 4.89 | $4.16 | 878400 |
| 2024-05-31 | 4.95 | $4.28 | 388325 |
| 2024-05-30 | 5.00 | $4.28 | 707179 |
| 2024-05-29 | 5.05 | $4.50 | 335221 |
| 2024-05-28 | 5.10 | $4.59 | 349300 |
| 2024-05-24 | 5.15 | $4.65 | 246200 |
| 2024-05-23 | 5.19 | $4.61 | 313323 |
| 2024-05-22 | 5.24 | $4.76 | 261348 |
| 2024-05-21 | 5.28 | $4.73 | 507900 |
| 2024-05-20 | 5.32 | $4.79 | 655334 |
| 2024-05-17 | 5.36 | $5.00 | 307753 |
| 2024-05-16 | 5.39 | $5.00 | 402300 |
| 2024-05-15 | 5.42 | $4.99 | 478945 |
| 2024-05-14 | 5.46 | $4.97 | 832533 |
| 2024-05-13 | 5.49 | $5.03 | 863600 |
| 2024-05-10 | 5.54 | $5.50 | 468000 |
| 2024-05-09 | 5.55 | $5.59 | 370505 |
| 2024-05-08 | 5.56 | $5.46 | 243922 |
| 2024-05-07 | 5.57 | $5.43 | 282938 |
| 2024-05-06 | 5.71 | $5.38 | 261165 |
| 2024-05-03 | 5.85 | $5.38 | 244017 |
| 2024-05-02 | 5.98 | $5.34 | 254201 |
| 2024-05-01 | 6.12 | $5.31 | 351468 |
| 2024-04-30 | 6.27 | $5.42 | 305700 |
| 2024-04-29 | 6.41 | $5.59 | 340115 |
| 2024-04-26 | 6.54 | $5.56 | 356600 |
| 2024-04-25 | 6.66 | $5.56 | 368000 |
| 2024-04-24 | 6.79 | $5.51 | 407161 |
| 2024-04-23 | 6.91 | $5.60 | 500613 |
| 2024-04-22 | 7.03 | $5.63 | 530321 |
| 2024-04-19 | 7.15 | $5.63 | 515800 |
| 2024-04-18 | 7.26 | $5.58 | 386134 |
| 2024-04-17 | 7.38 | $5.67 | 688919 |
| 2024-04-16 | 7.49 | $5.70 | 546300 |
| 2024-04-15 | 7.59 | $5.90 | 1.1M |
| 2024-04-12 | 7.65 | $5.68 | 710712 |
| 2024-04-11 | 7.71 | $5.81 | 1.3M |
| 2024-04-10 | 7.70 | $5.75 | 1.9M |
| 2024-04-09 | 7.70 | $8.21 | 1.1M |
| 2024-04-08 | 7.57 | $8.11 | 852399 |
| 2024-04-05 | 7.45 | $8.08 | 626400 |
| 2024-04-04 | 7.34 | $8.12 | 676129 |
| 2024-04-03 | 7.22 | $8.20 | 758632 |
| 2024-04-02 | 7.09 | $8.29 | 595731 |
| 2024-04-01 | 6.96 | $8.14 | 786786 |
| 2024-03-28 | 6.84 | $8.05 | 417500 |
| 2024-03-27 | 6.74 | $8.06 | 436800 |
| 2024-03-26 | 6.63 | $7.92 | 643932 |
| 2024-03-25 | 6.52 | $8.13 | 1.1M |
| 2024-03-22 | 6.41 | $7.90 | 1.2M |
| 2024-03-21 | 6.32 | $7.94 | 1.1M |
| 2024-03-20 | 6.21 | $8.00 | 1.2M |
| 2024-03-19 | 6.11 | $7.87 | 1.2M |
| 2024-03-18 | 6.00 | $7.69 | 2.1M |
| 2024-03-15 | 5.91 | $7.06 | 2.2M |
| 2024-03-14 | 5.86 | $6.88 | 4.7M |
| 2024-03-13 | 5.80 | $5.69 | 151500 |
| 2024-03-12 | 5.81 | $5.63 | 237200 |
| 2024-03-11 | 5.83 | $5.73 | 176803 |
| 2024-03-08 | 5.84 | $5.67 | 249152 |
| 2024-03-07 | 5.85 | $5.75 | 144443 |
| 2024-03-06 | 5.85 | $5.71 | 399200 |
| 2024-03-05 | 5.83 | $5.68 | 261600 |
| 2024-03-04 | 5.82 | $5.76 | 178910 |
| 2024-03-01 | 5.81 | $5.76 | 274700 |
| 2024-02-29 | 5.80 | $5.93 | 213800 |
| 2024-02-28 | 5.79 | $5.82 | 234813 |
| 2024-02-27 | 5.79 | $5.89 | 212102 |
| 2024-02-26 | 5.79 | $5.89 | 538317 |
| 2024-02-23 | 5.78 | $6.05 | 321443 |
| 2024-02-22 | 5.76 | $5.82 | 422872 |
| 2024-02-21 | 5.75 | $5.85 | 182100 |
| 2024-02-20 | 5.75 | $5.80 | 214100 |
| 2024-02-16 | 5.74 | $5.85 | 248420 |
| 2024-02-15 | 5.73 | $5.97 | 218000 |
| 2024-02-14 | 5.71 | $5.84 | 295638 |
| 2024-02-13 | 5.70 | $5.76 | 335100 |
| 2024-02-12 | 5.69 | $6.11 | 250800 |
| 2024-02-09 | 5.68 | $5.92 | 220400 |
| 2024-02-08 | 5.67 | $5.88 | 353375 |
| 2024-02-07 | 5.66 | $5.66 | 676100 |
| 2024-02-06 | 5.67 | $5.39 | 306366 |
| 2024-02-05 | 5.70 | $5.37 | 1.1M |
| 2024-02-02 | 5.73 | $5.54 | 194409 |
| 2024-02-01 | 5.75 | $5.70 | 317100 |
| 2024-01-31 | 5.77 | $5.70 | 161400 |
| 2024-01-30 | 5.79 | $5.78 | 383200 |
| 2024-01-29 | 5.80 | $5.83 | 147000 |
| 2024-01-26 | 5.82 | $5.76 | 152126 |
| 2024-01-25 | 5.84 | $5.73 | 176646 |
| 2024-01-24 | 5.87 | $5.64 | 153431 |
| 2024-01-23 | 5.90 | $5.69 | 208035 |
| 2024-01-22 | 5.93 | $5.69 | 395200 |
| 2024-01-19 | 5.95 | $5.59 | 317607 |
| 2024-01-18 | 5.98 | $5.58 | 300040 |
| 2024-01-17 | 6.01 | $5.63 | 327767 |
| 2024-01-16 | 6.04 | $5.67 | 465800 |
| 2024-01-12 | 6.06 | $5.84 | 250208 |
| 2024-01-11 | 6.07 | $5.69 | 320500 |
| 2024-01-10 | 6.07 | $5.79 | 273100 |
| 2024-01-09 | 6.08 | $5.81 | 297749 |
| 2024-01-08 | 6.09 | $5.96 | 214953 |
| 2024-01-05 | 6.09 | $6.00 | 201600 |
| 2024-01-04 | 6.08 | $5.99 | 298374 |
| 2024-01-03 | 6.08 | $6.03 | 348741 |
| 2024-01-02 | 6.08 | $6.04 | 335430 |
| 2023-12-29 | 6.09 | $6.08 | 209600 |
| 2023-12-28 | 6.08 | $6.14 | 221728 |
| 2023-12-27 | 6.07 | $6.20 | 368900 |
| 2023-12-26 | 6.06 | $6.27 | 198440 |
| 2023-12-22 | 6.06 | $6.27 | 255300 |
| 2023-12-21 | 6.05 | $6.26 | 347300 |
| 2023-12-20 | 6.05 | $6.16 | 228844 |
| 2023-12-19 | 6.04 | $6.27 | 241941 |
| 2023-12-18 | 6.04 | $6.14 | 292200 |
| 2023-12-15 | 6.04 | $6.19 | 652800 |
| 2023-12-14 | 6.04 | $6.14 | 391837 |
| 2023-12-13 | 6.04 | $6.00 | 440700 |
| 2023-12-12 | 6.04 | $5.74 | 325720 |
| 2023-12-11 | 6.05 | $5.91 | 263845 |
| 2023-12-08 | 6.05 | $5.92 | 279936 |
| 2023-12-07 | 6.07 | $5.96 | 326300 |
| 2023-12-06 | 6.09 | $5.92 | 474709 |
| 2023-12-05 | 6.12 | $5.94 | 563039 |
| 2023-12-04 | 6.16 | $6.05 | 301900 |
| 2023-12-01 | 6.20 | $6.16 | 448040 |
| 2023-11-30 | 6.22 | $5.94 | 919720 |
| 2023-11-29 | 6.25 | $5.99 | 366111 |
| 2023-11-28 | 6.28 | $6.05 | 405333 |
| 2023-11-27 | 6.31 | $6.18 | 298631 |
| 2023-11-24 | 6.33 | $6.11 | 214434 |
| 2023-11-22 | 6.36 | $6.13 | 162400 |
| 2023-11-21 | 6.38 | $6.15 | 200344 |
| 2023-11-20 | 6.40 | $6.19 | 152653 |
| 2023-11-17 | 6.42 | $6.18 | 242400 |
| 2023-11-16 | 6.44 | $6.05 | 255848 |
| 2023-11-15 | 6.47 | $6.18 | 380745 |
| 2023-11-14 | 6.50 | $6.13 | 397761 |
| 2023-11-13 | 6.54 | $5.94 | 440800 |
| 2023-11-10 | 6.58 | $5.81 | 1.4M |
| 2023-11-09 | 6.63 | $6.28 | 309726 |
| 2023-11-08 | 6.66 | $6.39 | 249500 |
| 2023-11-07 | 6.69 | $6.60 | 279800 |
| 2023-11-06 | 6.71 | $6.71 | 241700 |
| 2023-11-03 | 6.72 | $6.74 | 260351 |
| 2023-11-02 | 6.73 | $6.67 | 147700 |
| 2023-11-01 | 6.75 | $6.57 | 192500 |
| 2023-10-31 | 6.77 | $6.55 | 202200 |
| 2023-10-30 | 6.79 | $6.69 | 147725 |
| 2023-10-27 | 6.80 | $6.58 | 187843 |
| 2023-10-26 | 6.83 | $6.67 | 229200 |
| 2023-10-25 | 6.86 | $6.51 | 167300 |
| 2023-10-24 | 6.90 | $6.62 | 283400 |
| 2023-10-23 | 6.92 | $6.53 | 284200 |
| 2023-10-20 | 6.95 | $6.57 | 407200 |
| 2023-10-19 | 6.99 | $6.66 | 471000 |
| 2023-10-18 | 7.02 | $6.82 | 160242 |
| 2023-10-17 | 7.03 | $6.89 | 204612 |
| 2023-10-16 | 7.05 | $6.80 | 214507 |
| 2023-10-13 | 7.06 | $6.81 | 189720 |
| 2023-10-12 | 7.08 | $6.89 | 174300 |
| 2023-10-11 | 7.11 | $6.97 | 218731 |
| 2023-10-10 | 7.12 | $6.98 | 378032 |
| 2023-10-09 | 7.12 | $6.89 | 183800 |
| 2023-10-06 | 7.12 | $7.01 | 202000 |
| 2023-10-05 | 7.11 | $7.00 | 288916 |
| 2023-10-04 | 7.09 | $6.93 | 256200 |
| 2023-10-03 | 7.07 | $6.98 | 333101 |
| 2023-10-02 | 7.07 | $6.96 | 316124 |
| 2023-09-29 | 7.08 | $7.17 | 374800 |
| 2023-09-28 | 7.07 | $7.19 | 530600 |
| 2023-09-27 | 7.07 | $7.32 | 321500 |
| 2023-09-26 | 7.08 | $7.07 | 421400 |
| 2023-09-25 | 7.09 | $7.17 | 231616 |
| 2023-09-22 | 7.09 | $7.20 | 347203 |
| 2023-09-21 | 7.10 | $7.29 | 432130 |
| 2023-09-20 | 7.10 | $7.16 | 527300 |
| 2023-09-19 | 7.11 | $7.12 | 426935 |
| 2023-09-18 | 7.11 | $7.08 | 828600 |
| 2023-09-15 | 7.13 | $7.29 | 7.8M |
| 2023-09-14 | 7.13 | $7.44 | 866173 |
| 2023-09-13 | 7.12 | $7.06 | 683200 |
| 2023-09-12 | 7.14 | $7.04 | 716900 |
| 2023-09-11 | 7.18 | $6.99 | 628048 |
| 2023-09-08 | 7.21 | $6.79 | 846034 |
| 2023-09-07 | 7.26 | $6.55 | 926243 |
| 2023-09-06 | 7.42 | $6.61 | 723600 |
| 2023-09-05 | 7.60 | $6.84 | 1.5M |
| 2023-09-01 | 7.77 | $7.12 | 287400 |
| 2023-08-31 | 7.91 | $7.08 | 403532 |
| 2023-08-30 | 8.04 | $7.27 | 249100 |
| 2023-08-29 | 8.17 | $7.33 | 202236 |
| 2023-08-28 | 8.28 | $7.31 | 379804 |
| 2023-08-25 | 8.40 | $7.28 | 231074 |
| 2023-08-24 | 8.52 | $7.25 | 364800 |
| 2023-08-23 | 8.65 | $7.32 | 230110 |
| 2023-08-22 | 8.77 | $7.36 | 318607 |
| 2023-08-21 | 8.89 | $7.28 | 332625 |
| 2023-08-18 | 9.00 | $7.31 | 301909 |
| 2023-08-17 | 9.11 | $7.31 | 275900 |
| 2023-08-16 | 9.23 | $7.28 | 267049 |
| 2023-08-15 | 9.35 | $7.45 | 354300 |
| 2023-08-14 | 9.45 | $7.78 | 356300 |
| 2023-08-11 | 9.52 | $7.68 | 643729 |
| 2023-08-10 | 9.60 | $7.72 | 1.1M |
| 2023-08-09 | 9.69 | $9.88 | 372356 |
| 2023-08-08 | 9.66 | $10.19 | 261891 |
| 2023-08-07 | 9.61 | $10.24 | 349335 |
| 2023-08-04 | 9.55 | $9.92 | 256043 |
| 2023-08-03 | 9.49 | $9.67 | 124439 |
| 2023-08-02 | 9.44 | $9.74 | 132458 |
| 2023-08-01 | 9.39 | $9.68 | 130921 |
| 2023-07-31 | 9.36 | $9.72 | 163808 |
| 2023-07-28 | 9.31 | $9.66 | 175858 |
| 2023-07-27 | 9.27 | $9.73 | 189219 |
| 2023-07-26 | 9.20 | $9.77 | 170436 |
| 2023-07-25 | 9.13 | $9.75 | 148022 |
| 2023-07-24 | 9.06 | $9.54 | 108100 |
| 2023-07-21 | 9.01 | $9.52 | 184400 |
| 2023-07-20 | 8.94 | $9.68 | 129328 |
| 2023-07-19 | 8.88 | $9.64 | 131518 |
| 2023-07-18 | 8.83 | $9.40 | 141445 |
| 2023-07-17 | 8.78 | $9.25 | 119600 |
| 2023-07-14 | 8.76 | $9.28 | 124113 |
| 2023-07-13 | 8.74 | $9.46 | 185847 |
| 2023-07-12 | 8.73 | $9.45 | 213041 |
| 2023-07-11 | 8.71 | $9.15 | 156623 |
| 2023-07-10 | 8.71 | $8.94 | 123425 |
| 2023-07-07 | 8.72 | $8.82 | 153000 |
| 2023-07-06 | 8.74 | $8.71 | 152103 |
| 2023-07-05 | 8.74 | $8.66 | 181900 |
| 2023-07-03 | 8.74 | $9.01 | 108204 |
| 2023-06-30 | 8.73 | $8.85 | 158800 |
| 2023-06-29 | 8.71 | $8.73 | 265334 |
| 2023-06-28 | 8.70 | $8.40 | 156500 |
| 2023-06-27 | 8.73 | $8.33 | 247000 |
| 2023-06-26 | 8.77 | $8.40 | 643364 |
| 2023-06-23 | 8.81 | $8.51 | 602200 |
| 2023-06-22 | 8.85 | $8.19 | 205700 |
| 2023-06-21 | 8.90 | $8.45 | 168435 |
| 2023-06-20 | 8.94 | $8.58 | 239700 |
| 2023-06-16 | 8.98 | $8.51 | 1.2M |
| 2023-06-15 | 9.03 | $8.76 | 311100 |
| 2023-06-14 | 9.06 | $8.82 | 217003 |
| 2023-06-13 | 9.07 | $9.26 | 231207 |
| 2023-06-12 | 9.05 | $9.21 | 278217 |
| 2023-06-09 | 9.04 | $9.08 | 190939 |
| 2023-06-08 | 9.01 | $9.15 | 143900 |
| 2023-06-07 | 8.98 | $9.16 | 249800 |
| 2023-06-06 | 8.91 | $8.73 | 346634 |
| 2023-06-05 | 8.86 | $8.57 | 247162 |
| 2023-06-02 | 8.82 | $8.88 | 257200 |
| 2023-06-01 | 8.75 | $8.48 | 218630 |
| 2023-05-31 | 8.71 | $8.49 | 299512 |
| 2023-05-30 | 8.66 | $9.00 | 168334 |
| 2023-05-26 | 8.59 | $9.12 | 115800 |
| 2023-05-25 | 8.51 | $9.20 | 114331 |
| 2023-05-24 | 8.43 | $9.30 | 135206 |
| 2023-05-23 | 8.33 | $9.30 | 200500 |
| 2023-05-22 | 8.24 | $9.28 | 325400 |
| 2023-05-19 | 8.16 | $9.37 | 257407 |
| 2023-05-18 | 8.07 | $9.46 | 230000 |
| 2023-05-17 | 7.99 | $9.26 | 245600 |
| 2023-05-16 | 7.92 | $9.00 | 270702 |
| 2023-05-15 | 7.86 | $8.99 | 433600 |
| 2023-05-12 | 7.80 | $8.89 | 201038 |
| 2023-05-11 | 7.75 | $8.61 | 224600 |
| 2023-05-10 | 7.73 | $8.55 | 258935 |
| 2023-05-09 | 7.70 | $7.78 | 138107 |
| 2023-05-08 | 7.71 | $7.74 | 110300 |
| 2023-05-05 | 7.71 | $7.68 | 126700 |
| 2023-05-04 | 7.70 | $7.59 | 109431 |
| 2023-05-03 | 7.70 | $7.60 | 204500 |
| 2023-05-02 | 7.69 | $7.54 | 170539 |
| 2023-05-01 | 7.69 | $7.58 | 145043 |
| 2023-04-28 | 7.68 | $7.50 | 93638 |
| 2023-04-27 | 7.67 | $7.49 | 85800 |
| 2023-04-26 | 7.66 | $7.38 | 81732 |
| 2023-04-25 | 7.65 | $7.46 | 114982 |
| 2023-04-24 | 7.64 | $7.68 | 166646 |
| 2023-04-21 | 7.62 | $7.67 | 163100 |
| 2023-04-20 | 7.59 | $7.90 | 158640 |
| 2023-04-19 | 7.55 | $7.74 | 105612 |
| 2023-04-18 | 7.53 | $7.79 | 127200 |
| 2023-04-17 | 7.51 | $7.88 | 116300 |
| 2023-04-14 | 7.48 | $7.91 | 166600 |
| 2023-04-13 | 7.45 | $8.09 | 128200 |
| 2023-04-12 | 7.42 | $7.95 | 181756 |
| 2023-04-11 | 7.43 | $7.94 | 145100 |
| 2023-04-10 | 7.43 | $7.76 | 107842 |
| 2023-04-06 | 7.45 | $7.63 | 253218 |
| 2023-04-05 | 7.50 | $7.47 | 179122 |
| 2023-04-04 | 7.56 | $7.47 | 160200 |
| 2023-04-03 | 7.61 | $7.56 | 230726 |
| 2023-03-31 | 7.66 | $7.38 | 195441 |
| 2023-03-30 | 7.73 | $7.21 | 181700 |
| 2023-03-29 | 7.81 | $7.23 | 272028 |
| 2023-03-28 | 7.88 | $7.27 | 138801 |
| 2023-03-27 | 7.96 | $7.30 | 127614 |
| 2023-03-24 | 8.02 | $7.21 | 136011 |
| 2023-03-23 | 8.10 | $7.12 | 143936 |
| 2023-03-22 | 8.18 | $7.18 | 163600 |
| 2023-03-21 | 8.26 | $7.31 | 181622 |
| 2023-03-20 | 8.34 | $7.24 | 230200 |
| 2023-03-17 | 8.43 | $7.32 | 558800 |
| 2023-03-16 | 8.52 | $7.42 | 226918 |
| 2023-03-15 | 8.61 | $7.36 | 531111 |
| 2023-03-14 | 8.69 | $8.22 | 258908 |
| 2023-03-13 | 8.73 | $8.00 | 153961 |
| 2023-03-10 | 8.78 | $8.13 | 287200 |
| 2023-03-09 | 8.82 | $8.53 | 135238 |
| 2023-03-08 | 8.84 | $8.68 | 126743 |
| 2023-03-07 | 8.86 | $8.55 | 82737 |
| 2023-03-06 | 8.89 | $8.55 | 295100 |
| 2023-03-03 | 8.92 | $8.86 | 146500 |
| 2023-03-02 | 8.94 | $8.67 | 144800 |
| 2023-03-01 | 8.96 | $8.75 | 173842 |
| 2023-02-28 | 8.99 | $8.75 | 230300 |
| 2023-02-27 | 9.01 | $8.64 | 127036 |
| 2023-02-24 | 9.03 | $8.65 | 109500 |
| 2023-02-23 | 9.05 | $8.73 | 94400 |
| 2023-02-22 | 9.08 | $8.82 | 155150 |
| 2023-02-21 | 9.11 | $8.88 | 219900 |
| 2023-02-17 | 9.14 | $9.11 | 271000 |
| 2023-02-16 | 9.16 | $9.07 | 139330 |
| 2023-02-15 | 9.18 | $9.20 | 128600 |
| 2023-02-14 | 9.19 | $9.03 | 153039 |
| 2023-02-13 | 9.21 | $9.02 | 105910 |
| 2023-02-10 | 9.24 | $8.97 | 204245 |
| 2023-02-09 | 9.25 | $8.89 | 244900 |
| 2023-02-08 | 9.27 | $9.04 | 147437 |
| 2023-02-07 | 9.28 | $9.10 | 153500 |
| 2023-02-06 | 9.26 | $9.13 | 346326 |
| 2023-02-03 | 9.24 | $9.15 | 245708 |
| 2023-02-02 | 9.20 | $9.13 | 226000 |
| 2023-02-01 | 9.17 | $9.23 | 228200 |
| 2023-01-31 | 9.14 | $9.27 | 114711 |
| 2023-01-30 | 9.09 | $9.05 | 125847 |
| 2023-01-27 | 9.04 | $9.05 | 132925 |
| 2023-01-26 | 9.00 | $9.20 | 170515 |
| 2023-01-25 | 8.96 | $9.32 | 104700 |
| 2023-01-24 | 8.91 | $9.37 | 141933 |
| 2023-01-23 | 8.86 | $9.46 | 171800 |
| 2023-01-20 | 8.82 | $9.58 | 275101 |
| 2023-01-19 | 8.77 | $9.37 | 150300 |
| 2023-01-18 | 8.74 | $9.38 | 186543 |
| 2023-01-17 | 8.71 | $9.52 | 162050 |
| 2023-01-13 | 8.65 | $9.58 | 169042 |
| 2023-01-12 | 8.60 | $9.27 | 169358 |
| 2023-01-11 | 8.56 | $9.29 | 225606 |
| 2023-01-10 | 8.51 | $9.18 | 253224 |
| 2023-01-09 | 8.47 | $8.68 | 215319 |
| 2023-01-06 | 8.47 | $8.64 | 138700 |
| 2023-01-05 | 8.48 | $8.43 | 121100 |
| 2023-01-04 | 8.49 | $8.58 | 267200 |
| 2023-01-03 | 8.50 | $8.64 | 314148 |
| 2022-12-30 | 8.50 | $8.13 | 285200 |
| 2022-12-29 | 8.54 | $8.21 | 278604 |
| 2022-12-28 | 8.57 | $8.21 | 182600 |
| 2022-12-27 | 8.58 | $8.37 | 188104 |
| 2022-12-23 | 8.58 | $8.36 | 132650 |
| 2022-12-22 | 8.59 | $8.40 | 126567 |
| 2022-12-21 | 8.59 | $8.61 | 250810 |
| 2022-12-20 | 8.58 | $8.61 | 207600 |
| 2022-12-19 | 8.56 | $8.63 | 264604 |
| 2022-12-16 | 8.54 | $8.80 | 1.3M |
| 2022-12-15 | 8.51 | $8.40 | 211104 |
| 2022-12-14 | 8.48 | $8.61 | 178800 |
| 2022-12-13 | 8.46 | $8.49 | 604743 |
| 2022-12-12 | 8.44 | $8.30 | 185020 |
| 2022-12-09 | 8.44 | $8.21 | 98600 |
| 2022-12-08 | 8.43 | $8.73 | 181253 |
| 2022-12-07 | 8.33 | $8.85 | 184740 |
| 2022-12-06 | 8.23 | $8.70 | 236928 |
| 2022-12-05 | 8.14 | $8.82 | 167000 |
| 2022-12-02 | 8.05 | $8.64 | 91000 |
| 2022-12-01 | 7.94 | $8.75 | 103433 |
| 2022-11-30 | 7.83 | $8.84 | 309787 |
| 2022-11-29 | 7.72 | $8.48 | 126866 |
| 2022-11-28 | 7.64 | $8.44 | 143712 |
| 2022-11-25 | 7.56 | $8.43 | 95200 |
| 2022-11-23 | 7.48 | $8.43 | 102900 |
| 2022-11-22 | 7.39 | $8.40 | 99253 |
| 2022-11-21 | 7.29 | $8.25 | 117824 |
| 2022-11-18 | 7.21 | $8.15 | 135005 |
| 2022-11-17 | 7.13 | $8.19 | 220400 |
| 2022-11-16 | 7.03 | $7.92 | 77643 |
| 2022-11-15 | 6.96 | $8.15 | 147306 |
| 2022-11-14 | 6.88 | $8.17 | 156085 |
| 2022-11-11 | 6.79 | $8.26 | 278700 |
| 2022-11-10 | 6.68 | $8.05 | 302200 |
| 2022-11-09 | 6.59 | $6.69 | 115348 |
| 2022-11-08 | 6.56 | $6.85 | 98919 |
| 2022-11-07 | 6.52 | $6.97 | 127900 |
| 2022-11-04 | 6.48 | $6.95 | 123100 |
| 2022-11-03 | 6.43 | $6.48 | 101001 |
| 2022-11-02 | 6.40 | $6.43 | 120700 |
| 2022-11-01 | 6.39 | $6.68 | 321447 |
| 2022-10-31 | 6.37 | $6.84 | 177917 |
| 2022-10-28 | 6.34 | $6.96 | 143300 |
| 2022-10-27 | 6.30 | $6.74 | 119916 |
| 2022-10-26 | 6.26 | $6.62 | 131945 |
| 2022-10-25 | 6.23 | $6.52 | 96801 |
| 2022-10-24 | 6.20 | $6.50 | 88000 |
| 2022-10-21 | 6.17 | $6.53 | 70100 |
| 2022-10-20 | 6.14 | $6.38 | 96805 |
| 2022-10-19 | 6.12 | $6.45 | 88910 |
| 2022-10-18 | 6.11 | $6.49 | 98549 |
| 2022-10-17 | 6.10 | $6.37 | 140702 |
| 2022-10-14 | 6.11 | $6.15 | 156700 |
| 2022-10-13 | 6.12 | $6.28 | 139700 |
| 2022-10-12 | 6.12 | $6.01 | 110400 |
| 2022-10-11 | 6.13 | $6.14 | 163248 |
| 2022-10-10 | 6.15 | $6.07 | 130353 |
| 2022-10-07 | 6.18 | $5.87 | 173000 |
| 2022-10-06 | 6.22 | $6.03 | 209000 |
| 2022-10-05 | 6.25 | $6.10 | 145935 |
| 2022-10-04 | 6.28 | $6.28 | 421100 |
| 2022-10-03 | 6.31 | $6.38 | 131900 |
| 2022-09-30 | 6.33 | $6.04 | 227716 |
| 2022-09-29 | 6.38 | $6.05 | 133638 |
| 2022-09-28 | 6.44 | $6.04 | 149000 |
| 2022-09-27 | 6.50 | $5.91 | 97303 |
| 2022-09-26 | 6.58 | $5.84 | 115200 |
| 2022-09-23 | 6.65 | $5.88 | 186900 |
| 2022-09-22 | 6.72 | $6.11 | 145631 |
| 2022-09-21 | 6.78 | $6.17 | 87700 |
| 2022-09-20 | 6.84 | $6.32 | 131500 |
| 2022-09-19 | 6.88 | $6.44 | 232100 |
| 2022-09-16 | 6.93 | $6.43 | 395100 |
| 2022-09-15 | 6.99 | $6.24 | 291712 |
| 2022-09-14 | 7.04 | $6.23 | 258829 |
| 2022-09-13 | 7.11 | $6.47 | 261101 |
| 2022-09-12 | 7.17 | $6.75 | 190237 |
| 2022-09-09 | 7.21 | $6.66 | 200109 |
| 2022-09-08 | 7.26 | $6.67 | 187605 |
| 2022-09-07 | 7.30 | $6.78 | 146344 |
| 2022-09-06 | 7.33 | $6.74 | 265813 |
| 2022-09-02 | 7.36 | $6.84 | 182225 |
| 2022-09-01 | 7.38 | $7.02 | 259500 |
| 2022-08-31 | 7.38 | $7.29 | 414100 |
| 2022-08-30 | 7.38 | $7.23 | 252900 |
| 2022-08-29 | 7.38 | $7.41 | 164000 |
| 2022-08-26 | 7.38 | $7.27 | 124500 |
| 2022-08-25 | 7.37 | $7.42 | 117500 |
| 2022-08-24 | 7.36 | $7.28 | 72900 |
| 2022-08-23 | 7.36 | $7.32 | 118300 |
| 2022-08-22 | 7.34 | $7.17 | 325900 |
| 2022-08-19 | 7.33 | $7.42 | 176400 |
| 2022-08-18 | 7.30 | $7.50 | 112200 |
| 2022-08-17 | 7.27 | $7.41 | 111600 |
| 2022-08-16 | 7.25 | $7.55 | 171500 |
| 2022-08-15 | 7.22 | $7.62 | 149500 |
| 2022-08-12 | 7.18 | $7.69 | 184300 |
| 2022-08-11 | 7.14 | $7.63 | 207441 |
| 2022-08-10 | 7.09 | $7.41 | 190048 |
| 2022-08-09 | 7.05 | $7.36 | 231915 |
| 2022-08-08 | 7.01 | $7.32 | 167854 |
| 2022-08-05 | 6.99 | $7.19 | 206000 |
| 2022-08-04 | 6.97 | $7.18 | 144100 |
| 2022-08-03 | 6.97 | $7.29 | 180500 |
| 2022-08-02 | 6.95 | $7.16 | 121542 |
| 2022-08-01 | 6.94 | $7.31 | 151043 |
| 2022-07-29 | 6.94 | $7.19 | 98948 |
| 2022-07-28 | 6.94 | $7.23 | 117200 |
| 2022-07-27 | 6.94 | $7.20 | 124472 |
| 2022-07-26 | 6.94 | $6.97 | 127417 |
| 2022-07-25 | 6.96 | $6.92 | 143644 |
| 2022-07-22 | 6.97 | $6.79 | 109200 |
| 2022-07-21 | 6.99 | $7.01 | 187702 |
| 2022-07-20 | 7.00 | $6.93 | 143809 |
| 2022-07-19 | 7.02 | $7.05 | 171613 |
| 2022-07-18 | 7.03 | $6.76 | 148515 |
| 2022-07-15 | 7.05 | $6.82 | 159435 |
| 2022-07-14 | 7.09 | $6.65 | 133904 |
| 2022-07-13 | 7.12 | $6.63 | 185100 |
| 2022-07-12 | 7.15 | $6.63 | 129900 |
| 2022-07-11 | 7.21 | $6.83 | 127900 |
| 2022-07-08 | 7.26 | $6.92 | 150700 |
| 2022-07-07 | 7.30 | $7.02 | 111922 |
| 2022-07-06 | 7.33 | $6.92 | 190400 |
| 2022-07-05 | 7.37 | $6.93 | 375401 |
| 2022-07-01 | 7.40 | $7.36 | 152300 |
| 2022-06-30 | 7.40 | $7.28 | 243400 |
| 2022-06-29 | 7.40 | $7.15 | 132600 |
| 2022-06-28 | 7.40 | $7.22 | 138200 |
| 2022-06-27 | 7.41 | $7.31 | 146245 |
| 2022-06-24 | 7.40 | $7.15 | 311632 |
| 2022-06-23 | 7.40 | $7.18 | 261800 |
| 2022-06-22 | 7.40 | $7.21 | 324817 |
| 2022-06-21 | 7.39 | $7.33 | 174300 |
| 2022-06-17 | 7.38 | $7.27 | 431400 |
| 2022-06-16 | 7.37 | $7.21 | 295000 |
| 2022-06-15 | 7.37 | $7.53 | 228841 |
| 2022-06-14 | 7.36 | $7.28 | 274518 |
| 2022-06-13 | 7.33 | $7.23 | 267600 |
| 2022-06-10 | 7.32 | $7.89 | 300441 |
| 2022-06-09 | 7.25 | $7.80 | 330900 |
| 2022-06-08 | 7.21 | $7.67 | 175401 |
| 2022-06-07 | 7.15 | $7.72 | 250553 |
| 2022-06-06 | 7.26 | $7.75 | 296461 |
| 2022-06-03 | 7.37 | $7.46 | 206322 |
| 2022-06-02 | 7.51 | $7.38 | 196945 |
| 2022-06-01 | 7.67 | $7.21 | 189906 |
| 2022-05-31 | 7.81 | $7.19 | 272710 |
| 2022-05-27 | 7.95 | $7.34 | 145600 |
| 2022-05-26 | 8.06 | $7.26 | 166537 |
| 2022-05-25 | 8.18 | $7.13 | 157303 |
| 2022-05-24 | 8.30 | $7.07 | 163100 |
| 2022-05-23 | 8.42 | $7.05 | 243700 |
| 2022-05-20 | 8.54 | $7.14 | 416900 |
| 2022-05-19 | 8.68 | $7.13 | 163351 |
| 2022-05-18 | 8.82 | $7.19 | 199542 |
| 2022-05-17 | 8.96 | $7.24 | 298205 |
| 2022-05-16 | 9.11 | $6.81 | 240045 |
| 2022-05-13 | 9.27 | $6.97 | 353153 |
| 2022-05-12 | 9.43 | $6.55 | 326500 |
| 2022-05-11 | 9.61 | $6.91 | 431700 |
| 2022-05-10 | 9.78 | $6.52 | 995819 |
| 2022-05-09 | 9.95 | $9.88 | 213400 |
| 2022-05-06 | 9.96 | $9.99 | 109587 |
| 2022-05-05 | 9.97 | $10.16 | 141000 |
| 2022-05-04 | 9.97 | $10.61 | 263527 |
| 2022-05-03 | 9.95 | $10.14 | 200441 |
| 2022-05-02 | 9.96 | $10.00 | 300221 |
| 2022-04-29 | 9.95 | $9.51 | 124844 |
| 2022-04-28 | 9.96 | $9.55 | 81935 |
| 2022-04-27 | 9.99 | $9.53 | 152868 |
| 2022-04-26 | 10.00 | $9.51 | 162700 |
| 2022-04-25 | 10.00 | $9.54 | 207500 |
| 2022-04-22 | 10.01 | $9.79 | 249000 |
| 2022-04-21 | 10.01 | $9.93 | 142100 |
| 2022-04-20 | 10.00 | $10.14 | 122130 |
| 2022-04-19 | 9.97 | $10.16 | 106200 |
| 2022-04-18 | 9.96 | $10.09 | 134700 |
| 2022-04-14 | 9.94 | $10.09 | 169719 |
| 2022-04-13 | 9.90 | $10.21 | 164400 |
| 2022-04-12 | 9.84 | $10.15 | 156200 |
| 2022-04-11 | 9.75 | $10.04 | 143100 |
| 2022-04-08 | 9.67 | $10.04 | 158442 |
| 2022-04-07 | 9.58 | $10.19 | 149834 |
| 2022-04-06 | 9.49 | $10.18 | 209300 |
| 2022-04-05 | 9.40 | $10.18 | 222600 |
| 2022-04-04 | 9.30 | $10.28 | 359652 |
| 2022-04-01 | 9.19 | $9.95 | 199600 |
| 2022-03-31 | 9.08 | $9.73 | 232700 |
| 2022-03-30 | 8.99 | $10.05 | 384208 |
| 2022-03-29 | 8.88 | $9.72 | 343013 |
| 2022-03-28 | 8.76 | $9.49 | 255618 |
| 2022-03-25 | 8.65 | $9.86 | 201177 |
| 2022-03-24 | 8.52 | $9.66 | 281624 |
| 2022-03-23 | 8.40 | $9.71 | 224847 |
| 2022-03-22 | 8.27 | $9.71 | 319600 |
| 2022-03-21 | 8.14 | $9.83 | 311500 |
| 2022-03-18 | 8.02 | $9.67 | 767304 |
| 2022-03-17 | 7.91 | $9.28 | 360300 |
| 2022-03-16 | 7.82 | $9.04 | 651700 |
| 2022-03-15 | 7.75 | $8.45 | 425916 |
| 2022-03-14 | 7.70 | $8.29 | 207200 |
| 2022-03-11 | 7.65 | $8.40 | 206100 |
| 2022-03-10 | 7.59 | $8.40 | 131200 |
| 2022-03-09 | 7.54 | $8.35 | 271600 |
| 2022-03-08 | 7.49 | $8.19 | 402400 |
| 2022-03-07 | 7.45 | $8.08 | 431200 |
| 2022-03-04 | 7.43 | $7.77 | 313660 |
| 2022-03-03 | 7.41 | $7.94 | 247800 |
| 2022-03-02 | 7.40 | $7.69 | 264427 |
| 2022-03-01 | 7.40 | $7.30 | 173600 |
| 2022-02-28 | 7.43 | $7.36 | 224600 |
| 2022-02-25 | 7.44 | $7.36 | 122800 |
| 2022-02-24 | 7.45 | $7.20 | 240538 |
| 2022-02-23 | 7.47 | $7.11 | 163818 |
| 2022-02-22 | 7.50 | $7.18 | 199523 |
| 2022-02-18 | 7.53 | $7.33 | 130543 |
| 2022-02-17 | 7.54 | $7.49 | 325200 |
| 2022-02-16 | 7.55 | $7.52 | 100800 |
| 2022-02-15 | 7.58 | $7.63 | 146639 |
| 2022-02-14 | 7.61 | $7.44 | 287800 |
| 2022-02-11 | 7.64 | $7.26 | 193020 |
| 2022-02-10 | 7.68 | $7.29 | 231143 |
| 2022-02-09 | 7.73 | $7.31 | 441716 |
| 2022-02-08 | 7.78 | $7.37 | 146529 |
| 2022-02-07 | 7.82 | $7.45 | 174900 |
| 2022-02-04 | 7.85 | $7.53 | 164630 |
| 2022-02-03 | 7.87 | $7.47 | 314642 |
| 2022-02-02 | 7.90 | $7.71 | 269000 |
| 2022-02-01 | 7.91 | $7.74 | 144546 |
| 2022-01-31 | 7.91 | $7.80 | 129500 |
| 2022-01-28 | 7.90 | $7.59 | 135919 |
| 2022-01-27 | 7.90 | $7.50 | 103300 |
| 2022-01-26 | 7.90 | $7.61 | 134800 |
| 2022-01-25 | 7.90 | $7.81 | 132200 |
| 2022-01-24 | 7.90 | $7.78 | 144200 |
| 2022-01-21 | 7.89 | $7.52 | 163814 |
| 2022-01-20 | 7.87 | $7.70 | 147400 |
| 2022-01-19 | 7.86 | $8.13 | 116205 |
| 2022-01-18 | 7.82 | $8.19 | 171524 |
| 2022-01-14 | 7.79 | $8.11 | 108400 |
| 2022-01-13 | 7.75 | $8.02 | 83200 |
| 2022-01-12 | 7.72 | $8.17 | 206700 |
| 2022-01-11 | 7.68 | $8.39 | 191900 |
| 2022-01-10 | 7.63 | $8.13 | 185800 |
| 2022-01-07 | 7.60 | $8.11 | 184601 |
| 2022-01-06 | 7.58 | $7.96 | 187200 |
| 2022-01-05 | 7.57 | $7.94 | 176181 |
| 2022-01-04 | 7.55 | $7.92 | 178900 |
| 2022-01-03 | 7.54 | $7.78 | 140336 |
| 2021-12-31 | 7.53 | $7.64 | 558008 |
| 2021-12-30 | 7.55 | $7.54 | 148600 |
| 2021-12-29 | 7.56 | $7.55 | 133544 |
| 2021-12-28 | 7.55 | $7.56 | 138902 |
| 2021-12-27 | 7.57 | $7.76 | 156400 |
| 2021-12-23 | 7.57 | $7.59 | 186230 |
| 2021-12-22 | 7.60 | $7.29 | 127800 |
| 2021-12-21 | 7.64 | $7.40 | 158822 |
| 2021-12-20 | 7.69 | $7.28 | 336725 |
| 2021-12-17 | 7.73 | $7.56 | 1.1M |
| 2021-12-16 | 7.78 | $7.40 | 246400 |
| 2021-12-15 | 7.83 | $7.37 | 510584 |
| 2021-12-14 | 7.91 | $7.37 | 542529 |
| 2021-12-13 | 7.99 | $7.49 | 273227 |
| 2021-12-10 | 8.06 | $7.47 | 251600 |
| 2021-12-09 | 8.14 | $7.66 | 141900 |
| 2021-12-08 | 8.19 | $7.78 | 107743 |
| 2021-12-07 | 8.19 | $7.68 | 195428 |
| 2021-12-06 | 8.19 | $7.61 | 183509 |
| 2021-12-03 | 8.20 | $7.66 | 121000 |
| 2021-12-02 | 8.20 | $7.88 | 162205 |
| 2021-12-01 | 8.20 | $7.74 | 223014 |
| 2021-11-30 | 8.19 | $7.54 | 471600 |
| 2021-11-29 | 8.19 | $7.83 | 221427 |
| 2021-11-26 | 8.15 | $7.83 | 143533 |
| 2021-11-24 | 8.13 | $8.08 | 150900 |
| 2021-11-23 | 8.08 | $8.26 | 124435 |
| 2021-11-22 | 8.04 | $8.24 | 234742 |
| 2021-11-19 | 8.01 | $8.23 | 366700 |
| 2021-11-18 | 7.99 | $8.40 | 211017 |
| 2021-11-17 | 7.96 | $8.55 | 222484 |
| 2021-11-16 | 7.93 | $8.81 | 213139 |
| 2021-11-15 | 7.88 | $8.98 | 305097 |
| 2021-11-12 | 7.83 | $8.91 | 286110 |
| 2021-11-11 | 7.77 | $9.17 | 474000 |
| 2021-11-10 | 7.70 | $8.66 | 843625 |
| 2021-11-09 | 7.66 | $7.64 | 237100 |
| 2021-11-08 | 7.67 | $7.84 | 190900 |
| 2021-11-05 | 7.65 | $7.81 | 153200 |
| 2021-11-04 | 7.64 | $7.65 | 137937 |
| 2021-11-03 | 7.63 | $7.86 | 255500 |
| 2021-11-02 | 7.60 | $7.49 | 181307 |
| 2021-11-01 | 7.60 | $7.60 | 334501 |
| 2021-10-29 | 7.58 | $7.06 | 395857 |
| 2021-10-28 | 7.59 | $7.31 | 236600 |
| 2021-10-27 | 7.59 | $7.12 | 282475 |
| 2021-10-26 | 7.59 | $7.46 | 344536 |
| 2021-10-25 | 7.58 | $7.70 | 215700 |
| 2021-10-22 | 7.57 | $7.73 | 135900 |
| 2021-10-21 | 7.55 | $7.88 | 200710 |
| 2021-10-20 | 7.53 | $7.94 | 109416 |
| 2021-10-19 | 7.50 | $7.86 | 114217 |
| 2021-10-18 | 7.48 | $7.82 | 183300 |
| 2021-10-15 | 7.46 | $7.83 | 157605 |
| 2021-10-14 | 7.45 | $7.83 | 262740 |
| 2021-10-13 | 7.43 | $7.79 | 266500 |
| 2021-10-12 | 7.43 | $7.75 | 162100 |
| 2021-10-11 | 7.42 | $7.57 | 145779 |
| 2021-10-08 | 7.43 | $7.48 | 75000 |
| 2021-10-07 | 7.44 | $7.45 | 153100 |
| 2021-10-06 | 7.46 | $7.34 | 95511 |
| 2021-10-05 | 7.49 | $7.44 | 366944 |
| 2021-10-04 | 7.52 | $7.31 | 177444 |
| 2021-10-01 | 7.56 | $7.28 | 180800 |
| 2021-09-30 | 7.61 | $7.13 | 186104 |
| 2021-09-29 | 7.66 | $7.18 | 171443 |
| 2021-09-28 | 7.70 | $7.33 | 244111 |
| 2021-09-27 | 7.74 | $7.46 | 192531 |
| 2021-09-24 | 7.78 | $7.32 | 161920 |
| 2021-09-23 | 7.82 | $7.47 | 162257 |
| 2021-09-22 | 7.86 | $7.40 | 181400 |
| 2021-09-21 | 7.89 | $7.40 | 378300 |
| 2021-09-20 | 7.93 | $7.47 | 380739 |
| 2021-09-17 | 7.96 | $7.50 | 1.2M |
| 2021-09-16 | 7.99 | $7.62 | 372000 |
| 2021-09-15 | 8.01 | $7.64 | 457300 |
| 2021-09-14 | 8.04 | $7.61 | 245832 |
| 2021-09-13 | 8.06 | $7.83 | 299444 |
| 2021-09-10 | 8.09 | $7.70 | 320050 |
| 2021-09-09 | 8.13 | $7.84 | 316700 |
| 2021-09-08 | 8.17 | $7.86 | 445100 |
| 2021-09-07 | 8.20 | $8.02 | 302116 |
| 2021-09-03 | 8.24 | $8.23 | 253416 |
| 2021-09-02 | 8.26 | $8.16 | 169540 |
| 2021-09-01 | 8.27 | $8.13 | 152830 |
| 2021-08-31 | 8.29 | $8.01 | 204200 |
| 2021-08-30 | 8.32 | $8.20 | 191500 |
| 2021-08-27 | 8.33 | $8.24 | 239913 |
| 2021-08-26 | 8.35 | $8.03 | 168200 |
| 2021-08-25 | 8.37 | $8.24 | 115300 |
| 2021-08-24 | 8.39 | $8.15 | 270900 |
| 2021-08-23 | 8.41 | $8.08 | 213139 |
| 2021-08-20 | 8.44 | $8.18 | 220711 |
| 2021-08-19 | 8.46 | $8.07 | 355000 |
| 2021-08-18 | 8.49 | $8.03 | 262200 |
| 2021-08-17 | 8.53 | $8.09 | 352732 |
| 2021-08-16 | 8.56 | $8.11 | 263000 |
| 2021-08-13 | 8.59 | $8.46 | 158000 |
| 2021-08-12 | 8.61 | $8.45 | 163507 |
| 2021-08-11 | 8.64 | $8.63 | 175500 |
| 2021-08-10 | 8.66 | $8.52 | 321249 |
| 2021-08-09 | 8.69 | $8.74 | 174449 |
| 2021-08-06 | 8.73 | $8.67 | 156526 |
| 2021-08-05 | 8.76 | $8.44 | 217500 |
| 2021-08-04 | 8.80 | $8.40 | 172622 |
| 2021-08-03 | 8.84 | $8.67 | 254902 |
| 2021-08-02 | 8.87 | $8.49 | 205100 |
| 2021-07-30 | 8.93 | $8.50 | 170300 |
| 2021-07-29 | 8.98 | $8.56 | 126909 |
| 2021-07-28 | 9.03 | $8.54 | 241343 |
| 2021-07-27 | 9.08 | $8.48 | 224349 |
| 2021-07-26 | 9.14 | $8.67 | 149200 |
| 2021-07-23 | 9.20 | $8.61 | 218326 |
| 2021-07-22 | 9.27 | $8.66 | 213509 |
| 2021-07-21 | 9.33 | $8.87 | 250128 |
| 2021-07-20 | 9.38 | $8.73 | 228804 |
| 2021-07-19 | 9.44 | $8.67 | 265200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.56
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.25
Average
6.28
Maximum
9.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.56 | $4.80 | 373287 |
| 2026-07-16 | 4.54 | $4.62 | 259600 |
| 2026-07-15 | 4.53 | $4.64 | 221227 |
| 2026-07-14 | 4.52 | $4.72 | 184700 |
| 2026-07-13 | 4.49 | $4.70 | 539500 |
| 2026-07-10 | 4.47 | $4.64 | 343115 |
| 2026-07-09 | 4.46 | $4.62 | 183669 |
| 2026-07-08 | 4.44 | $4.68 | 349700 |
| 2026-07-07 | 4.41 | $4.56 | 188000 |
| 2026-07-06 | 4.40 | $4.55 | 221218 |
| 2026-07-02 | 4.38 | $4.69 | 257628 |
| 2026-07-01 | 4.35 | $4.64 | 283203 |
| 2026-06-30 | 4.32 | $4.52 | 446628 |
| 2026-06-29 | 4.30 | $4.63 | 490647 |
| 2026-06-26 | 4.26 | $4.24 | 650317 |
| 2026-06-25 | 4.26 | $4.11 | 181333 |
| 2026-06-24 | 4.28 | $4.16 | 224100 |
| 2026-06-23 | 4.29 | $4.07 | 264403 |
| 2026-06-22 | 4.32 | $4.06 | 190983 |
| 2026-06-18 | 4.34 | $4.24 | 187000 |
| 2026-06-17 | 4.35 | $4.23 | 186100 |
| 2026-06-16 | 4.37 | $4.34 | 322500 |
| 2026-06-15 | 4.37 | $4.37 | 283200 |
| 2026-06-12 | 4.37 | $4.60 | 119144 |
| 2026-06-11 | 4.34 | $4.56 | 424600 |
| 2026-06-10 | 4.32 | $4.57 | 416722 |
| 2026-06-09 | 4.30 | $4.51 | 351400 |
| 2026-06-08 | 4.27 | $4.45 | 271524 |
| 2026-06-05 | 4.25 | $4.35 | 342631 |
| 2026-06-04 | 4.24 | $4.37 | 315936 |
| 2026-06-03 | 4.23 | $4.27 | 207100 |
| 2026-06-02 | 4.23 | $4.30 | 215379 |
| 2026-06-01 | 4.22 | $4.18 | 220545 |
| 2026-05-29 | 4.22 | $4.14 | 210300 |
| 2026-05-28 | 4.23 | $4.17 | 183058 |
| 2026-05-27 | 4.24 | $4.07 | 211946 |
| 2026-05-26 | 4.26 | $4.03 | 250424 |
| 2026-05-22 | 4.28 | $4.12 | 215769 |
| 2026-05-21 | 4.30 | $4.08 | 241317 |
| 2026-05-20 | 4.32 | $4.01 | 230000 |
| 2026-05-19 | 4.35 | $4.08 | 290910 |
| 2026-05-18 | 4.38 | $4.22 | 418931 |
| 2026-05-15 | 4.40 | $4.03 | 314128 |
| 2026-05-14 | 4.44 | $4.15 | 395413 |
| 2026-05-13 | 4.47 | $4.06 | 750743 |
| 2026-05-12 | 4.51 | $4.07 | 899680 |
| 2026-05-11 | 4.56 | $4.84 | 341933 |
| 2026-05-08 | 4.53 | $4.90 | 214500 |
| 2026-05-07 | 4.49 | $4.80 | 267590 |
| 2026-05-06 | 4.46 | $4.79 | 244571 |
| 2026-05-05 | 4.42 | $4.98 | 266436 |
| 2026-05-04 | 4.36 | $4.90 | 336700 |
| 2026-05-01 | 4.30 | $4.87 | 537800 |
| 2026-04-30 | 4.25 | $4.98 | 733773 |
| 2026-04-29 | 4.17 | $4.51 | 574300 |
| 2026-04-28 | 4.13 | $4.23 | 295300 |
| 2026-04-27 | 4.12 | $4.17 | 357600 |
| 2026-04-24 | 4.12 | $4.12 | 142119 |
| 2026-04-23 | 4.12 | $4.13 | 210538 |
| 2026-04-22 | 4.11 | $4.25 | 341120 |
| 2026-04-21 | 4.10 | $4.23 | 321002 |
| 2026-04-20 | 4.09 | $4.26 | 793636 |
| 2026-04-17 | 4.07 | $4.21 | 440995 |
| 2026-04-16 | 4.05 | $4.07 | 415700 |
| 2026-04-15 | 4.05 | $4.00 | 496600 |
| 2026-04-14 | 4.06 | $4.15 | 343704 |
| 2026-04-13 | 4.05 | $4.20 | 597424 |
| 2026-04-10 | 4.03 | $4.11 | 352410 |
| 2026-04-09 | 4.02 | $4.22 | 548200 |
| 2026-04-08 | 4.00 | $4.28 | 536100 |
| 2026-04-07 | 3.97 | $4.24 | 755078 |
| 2026-04-06 | 3.95 | $4.19 | 339924 |
| 2026-04-02 | 3.92 | $4.18 | 946700 |
| 2026-04-01 | 3.89 | $4.02 | 845192 |
| 2026-03-31 | 3.88 | $3.85 | 846316 |
| 2026-03-30 | 3.88 | $3.94 | 663724 |
| 2026-03-27 | 3.88 | $3.94 | 598409 |
| 2026-03-26 | 3.87 | $3.73 | 275217 |
| 2026-03-25 | 3.88 | $3.65 | 583300 |
| 2026-03-24 | 3.91 | $3.71 | 1.0M |
| 2026-03-23 | 3.93 | $3.41 | 730674 |
| 2026-03-20 | 3.98 | $3.16 | 846550 |
| 2026-03-19 | 4.07 | $3.39 | 710000 |
| 2026-03-18 | 4.14 | $3.49 | 792516 |
| 2026-03-17 | 4.21 | $3.98 | 1.1M |
| 2026-03-16 | 4.23 | $4.27 | 391000 |
| 2026-03-13 | 4.23 | $4.23 | 744933 |
| 2026-03-12 | 4.23 | $4.32 | 569200 |
| 2026-03-11 | 4.22 | $4.45 | 399400 |
| 2026-03-10 | 4.20 | $4.32 | 338000 |
| 2026-03-09 | 4.18 | $4.48 | 489100 |
| 2026-03-06 | 4.15 | $4.57 | 906008 |
| 2026-03-05 | 4.11 | $4.30 | 555506 |
| 2026-03-04 | 4.09 | $4.39 | 374634 |
| 2026-03-03 | 4.05 | $4.30 | 441428 |
| 2026-03-02 | 4.03 | $4.39 | 369643 |
| 2026-02-27 | 3.99 | $4.32 | 263900 |
| 2026-02-26 | 3.96 | $4.41 | 374005 |
| 2026-02-25 | 3.91 | $4.39 | 431889 |
| 2026-02-24 | 3.86 | $4.41 | 642604 |
| 2026-02-23 | 3.80 | $4.58 | 1.4M |
| 2026-02-20 | 3.72 | $4.33 | 482218 |
| 2026-02-19 | 3.65 | $4.23 | 1.1M |
| 2026-02-18 | 3.59 | $3.95 | 499124 |
| 2026-02-17 | 3.56 | $3.74 | 119100 |
| 2026-02-13 | 3.54 | $3.76 | 128500 |
| 2026-02-12 | 3.51 | $3.76 | 165107 |
| 2026-02-11 | 3.49 | $3.75 | 122700 |
| 2026-02-10 | 3.46 | $3.72 | 170102 |
| 2026-02-09 | 3.43 | $3.69 | 152304 |
| 2026-02-06 | 3.40 | $3.63 | 333425 |
| 2026-02-05 | 3.38 | $3.65 | 340962 |
| 2026-02-04 | 3.35 | $3.52 | 321567 |
| 2026-02-03 | 3.33 | $3.49 | 306300 |
| 2026-02-02 | 3.32 | $3.40 | 228249 |
| 2026-01-30 | 3.31 | $3.29 | 144467 |
| 2026-01-29 | 3.31 | $3.29 | 318046 |
| 2026-01-28 | 3.31 | $3.27 | 158716 |
| 2026-01-27 | 3.32 | $3.28 | 137600 |
| 2026-01-26 | 3.32 | $3.30 | 186844 |
| 2026-01-23 | 3.32 | $3.40 | 144900 |
| 2026-01-22 | 3.31 | $3.39 | 103300 |
| 2026-01-21 | 3.30 | $3.36 | 136759 |
| 2026-01-20 | 3.30 | $3.28 | 176740 |
| 2026-01-16 | 3.30 | $3.38 | 155300 |
| 2026-01-15 | 3.29 | $3.38 | 186837 |
| 2026-01-14 | 3.28 | $3.41 | 166446 |
| 2026-01-13 | 3.27 | $3.32 | 134925 |
| 2026-01-12 | 3.27 | $3.30 | 165010 |
| 2026-01-09 | 3.26 | $3.32 | 209752 |
| 2026-01-08 | 3.26 | $3.26 | 248600 |
| 2026-01-07 | 3.25 | $3.24 | 292626 |
| 2026-01-06 | 3.26 | $3.16 | 210443 |
| 2026-01-05 | 3.27 | $3.19 | 220700 |
| 2026-01-02 | 3.27 | $3.18 | 260838 |
| 2025-12-31 | 3.28 | $3.19 | 233500 |
| 2025-12-30 | 3.29 | $3.19 | 268500 |
| 2025-12-29 | 3.31 | $3.25 | 244715 |
| 2025-12-26 | 3.31 | $3.24 | 163102 |
| 2025-12-24 | 3.32 | $3.23 | 141700 |
| 2025-12-23 | 3.33 | $3.19 | 182534 |
| 2025-12-22 | 3.34 | $3.23 | 230300 |
| 2025-12-19 | 3.35 | $3.41 | 345023 |
| 2025-12-18 | 3.35 | $3.37 | 160253 |
| 2025-12-17 | 3.35 | $3.36 | 147318 |
| 2025-12-16 | 3.34 | $3.34 | 125900 |
| 2025-12-15 | 3.35 | $3.35 | 324637 |
| 2025-12-12 | 3.34 | $3.37 | 187100 |
| 2025-12-11 | 3.34 | $3.46 | 277700 |
| 2025-12-10 | 3.33 | $3.18 | 514600 |
| 2025-12-09 | 3.35 | $3.16 | 158700 |
| 2025-12-08 | 3.36 | $3.18 | 179900 |
| 2025-12-05 | 3.38 | $3.21 | 192035 |
| 2025-12-04 | 3.40 | $3.25 | 183122 |
| 2025-12-03 | 3.42 | $3.43 | 186400 |
| 2025-12-02 | 3.42 | $3.32 | 191600 |
| 2025-12-01 | 3.43 | $3.35 | 203800 |
| 2025-11-28 | 3.44 | $3.30 | 55400 |
| 2025-11-26 | 3.45 | $3.26 | 202000 |
| 2025-11-25 | 3.47 | $3.23 | 126505 |
| 2025-11-24 | 3.50 | $3.16 | 242300 |
| 2025-11-21 | 3.53 | $3.20 | 228333 |
| 2025-11-20 | 3.57 | $3.14 | 279856 |
| 2025-11-19 | 3.61 | $3.10 | 249500 |
| 2025-11-18 | 3.66 | $3.27 | 147400 |
| 2025-11-17 | 3.71 | $3.25 | 190582 |
| 2025-11-14 | 3.75 | $3.36 | 178800 |
| 2025-11-13 | 3.79 | $3.40 | 213233 |
| 2025-11-12 | 3.84 | $3.44 | 233613 |
| 2025-11-11 | 3.88 | $3.44 | 407130 |
| 2025-11-10 | 3.92 | $3.88 | 152300 |
| 2025-11-07 | 3.93 | $3.81 | 124000 |
| 2025-11-06 | 3.94 | $3.75 | 140926 |
| 2025-11-05 | 3.96 | $3.89 | 132900 |
| 2025-11-04 | 3.97 | $3.76 | 229200 |
| 2025-11-03 | 3.99 | $3.87 | 127500 |
| 2025-10-31 | 4.00 | $3.93 | 163616 |
| 2025-10-30 | 4.01 | $3.89 | 114400 |
| 2025-10-29 | 4.02 | $3.93 | 180700 |
| 2025-10-28 | 4.03 | $4.09 | 155246 |
| 2025-10-27 | 4.03 | $4.15 | 154900 |
| 2025-10-24 | 4.02 | $4.19 | 105749 |
| 2025-10-23 | 4.00 | $4.12 | 81584 |
| 2025-10-22 | 3.98 | $4.06 | 172174 |
| 2025-10-21 | 3.98 | $4.03 | 71708 |
| 2025-10-20 | 3.97 | $4.19 | 161065 |
| 2025-10-17 | 3.95 | $4.06 | 159631 |
| 2025-10-16 | 3.94 | $4.12 | 286600 |
| 2025-10-15 | 3.92 | $4.38 | 799491 |
| 2025-10-14 | 3.87 | $3.84 | 172411 |
| 2025-10-13 | 3.87 | $3.74 | 342700 |
| 2025-10-10 | 3.88 | $3.81 | 266720 |
| 2025-10-09 | 3.89 | $3.88 | 130702 |
| 2025-10-08 | 3.89 | $3.88 | 232137 |
| 2025-10-07 | 3.89 | $3.85 | 198503 |
| 2025-10-06 | 3.90 | $3.89 | 262804 |
| 2025-10-03 | 3.90 | $3.94 | 151937 |
| 2025-10-02 | 3.90 | $3.87 | 158323 |
| 2025-10-01 | 3.90 | $3.87 | 123183 |
| 2025-09-30 | 3.90 | $3.88 | 135900 |
| 2025-09-29 | 3.90 | $3.86 | 125300 |
| 2025-09-26 | 3.91 | $3.93 | 113719 |
| 2025-09-25 | 3.91 | $3.91 | 158729 |
| 2025-09-24 | 3.91 | $3.91 | 181700 |
| 2025-09-23 | 3.91 | $3.85 | 118012 |
| 2025-09-22 | 3.91 | $3.93 | 179032 |
| 2025-09-19 | 3.91 | $3.85 | 339700 |
| 2025-09-18 | 3.92 | $4.05 | 207518 |
| 2025-09-17 | 3.90 | $3.90 | 182035 |
| 2025-09-16 | 3.90 | $3.95 | 162600 |
| 2025-09-15 | 3.90 | $3.91 | 107019 |
| 2025-09-12 | 3.89 | $3.85 | 106195 |
| 2025-09-11 | 3.90 | $3.93 | 145722 |
| 2025-09-10 | 3.90 | $3.90 | 134900 |
| 2025-09-09 | 3.90 | $3.85 | 243709 |
| 2025-09-08 | 3.90 | $4.00 | 173442 |
| 2025-09-05 | 3.89 | $3.96 | 121012 |
| 2025-09-04 | 3.88 | $3.92 | 178731 |
| 2025-09-03 | 3.88 | $4.01 | 267821 |
| 2025-09-02 | 3.86 | $3.89 | 276800 |
| 2025-08-29 | 3.86 | $3.88 | 99200 |
| 2025-08-28 | 3.86 | $3.94 | 116717 |
| 2025-08-27 | 3.85 | $3.94 | 293300 |
| 2025-08-26 | 3.84 | $3.91 | 217300 |
| 2025-08-25 | 3.84 | $3.89 | 257817 |
| 2025-08-22 | 3.83 | $3.87 | 442000 |
| 2025-08-21 | 3.83 | $3.71 | 136430 |
| 2025-08-20 | 3.84 | $3.76 | 293300 |
| 2025-08-19 | 3.85 | $3.71 | 197873 |
| 2025-08-18 | 3.86 | $3.74 | 215600 |
| 2025-08-15 | 3.87 | $3.61 | 1.0M |
| 2025-08-14 | 3.90 | $3.69 | 194000 |
| 2025-08-13 | 3.92 | $3.81 | 284018 |
| 2025-08-12 | 3.93 | $3.61 | 342653 |
| 2025-08-11 | 3.97 | $3.75 | 313242 |
| 2025-08-08 | 3.99 | $3.75 | 219449 |
| 2025-08-07 | 4.02 | $3.85 | 173000 |
| 2025-08-06 | 4.04 | $3.86 | 204204 |
| 2025-08-05 | 4.05 | $3.92 | 166600 |
| 2025-08-04 | 4.07 | $3.83 | 288072 |
| 2025-08-01 | 4.09 | $3.86 | 290100 |
| 2025-07-31 | 4.12 | $4.05 | 273300 |
| 2025-07-30 | 4.12 | $4.11 | 264000 |
| 2025-07-29 | 4.13 | $4.16 | 178848 |
| 2025-07-28 | 4.12 | $4.20 | 159760 |
| 2025-07-25 | 4.11 | $4.28 | 169600 |
| 2025-07-24 | 4.10 | $4.21 | 133100 |
| 2025-07-23 | 4.09 | $4.22 | 173100 |
| 2025-07-22 | 4.07 | $4.13 | 140634 |
| 2025-07-21 | 4.06 | $4.07 | 116252 |
| 2025-07-18 | 4.06 | $4.07 | 175000 |
| 2025-07-17 | 4.06 | $4.07 | 174844 |
| 2025-07-16 | 4.06 | $4.08 | 168300 |
| 2025-07-15 | 4.06 | $4.12 | 303500 |
| 2025-07-14 | 4.05 | $4.09 | 172000 |
| 2025-07-11 | 4.05 | $4.02 | 173003 |
| 2025-07-10 | 4.05 | $4.11 | 178200 |
| 2025-07-09 | 4.05 | $4.04 | 116701 |
| 2025-07-08 | 4.05 | $4.10 | 223600 |
| 2025-07-07 | 4.04 | $4.04 | 168215 |
| 2025-07-03 | 4.04 | $4.17 | 83600 |
| 2025-07-02 | 4.03 | $4.12 | 166441 |
| 2025-07-01 | 4.02 | $4.00 | 245400 |
| 2025-06-30 | 4.02 | $3.88 | 226300 |
| 2025-06-27 | 4.04 | $3.95 | 619408 |
| 2025-06-26 | 4.05 | $3.90 | 283400 |
| 2025-06-25 | 4.06 | $4.02 | 197500 |
| 2025-06-24 | 4.07 | $4.14 | 311010 |
| 2025-06-23 | 4.06 | $4.19 | 398534 |
| 2025-06-20 | 4.05 | $4.06 | 415603 |
| 2025-06-18 | 4.05 | $4.21 | 438846 |
| 2025-06-17 | 4.03 | $4.36 | 449404 |
| 2025-06-16 | 3.99 | $4.20 | 517316 |
| 2025-06-13 | 3.97 | $4.14 | 1.0M |
| 2025-06-12 | 3.95 | $3.87 | 192900 |
| 2025-06-11 | 3.96 | $3.98 | 127442 |
| 2025-06-10 | 3.96 | $3.95 | 134437 |
| 2025-06-09 | 3.96 | $3.90 | 122600 |
| 2025-06-06 | 3.97 | $3.89 | 172100 |
| 2025-06-05 | 3.98 | $3.88 | 136907 |
| 2025-06-04 | 3.99 | $3.87 | 169514 |
| 2025-06-03 | 4.00 | $3.96 | 220439 |
| 2025-06-02 | 4.01 | $3.93 | 370810 |
| 2025-05-30 | 4.01 | $3.95 | 215128 |
| 2025-05-29 | 4.02 | $3.94 | 151300 |
| 2025-05-28 | 4.03 | $3.89 | 177646 |
| 2025-05-27 | 4.04 | $4.01 | 223800 |
| 2025-05-23 | 4.05 | $3.90 | 307900 |
| 2025-05-22 | 4.06 | $3.93 | 171521 |
| 2025-05-21 | 4.08 | $3.92 | 266200 |
| 2025-05-20 | 4.09 | $4.01 | 200700 |
| 2025-05-19 | 4.10 | $4.07 | 148320 |
| 2025-05-16 | 4.10 | $4.16 | 189324 |
| 2025-05-15 | 4.10 | $4.14 | 191200 |
| 2025-05-14 | 4.09 | $4.30 | 296300 |
| 2025-05-13 | 4.07 | $4.19 | 391300 |
| 2025-05-12 | 4.06 | $4.05 | 295500 |
| 2025-05-09 | 4.06 | $4.12 | 141530 |
| 2025-05-08 | 4.05 | $4.08 | 133100 |
| 2025-05-07 | 4.05 | $3.99 | 128996 |
| 2025-05-06 | 4.06 | $3.97 | 125602 |
| 2025-05-05 | 4.07 | $3.99 | 134400 |
| 2025-05-02 | 4.07 | $4.13 | 269120 |
| 2025-05-01 | 4.07 | $4.11 | 200800 |
| 2025-04-30 | 4.06 | $4.11 | 304527 |
| 2025-04-29 | 4.06 | $4.11 | 241500 |
| 2025-04-28 | 4.05 | $4.11 | 304300 |
| 2025-04-25 | 4.05 | $4.15 | 245700 |
| 2025-04-24 | 4.03 | $4.04 | 295437 |
| 2025-04-23 | 4.03 | $3.93 | 291801 |
| 2025-04-22 | 4.05 | $4.00 | 200100 |
| 2025-04-21 | 4.05 | $3.92 | 217300 |
| 2025-04-17 | 4.06 | $3.94 | 280000 |
| 2025-04-16 | 4.08 | $3.94 | 347543 |
| 2025-04-15 | 4.09 | $3.92 | 357100 |
| 2025-04-14 | 4.11 | $3.93 | 449902 |
| 2025-04-11 | 4.13 | $4.01 | 753505 |
| 2025-04-10 | 4.14 | $4.06 | 365800 |
| 2025-04-09 | 4.15 | $4.11 | 390900 |
| 2025-04-08 | 4.15 | $3.91 | 442900 |
| 2025-04-07 | 4.18 | $4.05 | 674700 |
| 2025-04-04 | 4.19 | $3.85 | 732724 |
| 2025-04-03 | 4.23 | $4.04 | 675310 |
| 2025-04-02 | 4.25 | $4.15 | 632600 |
| 2025-04-01 | 4.26 | $3.92 | 808488 |
| 2025-03-31 | 4.29 | $3.90 | 992924 |
| 2025-03-28 | 4.33 | $4.16 | 481292 |
| 2025-03-27 | 4.35 | $4.41 | 390079 |
| 2025-03-26 | 4.35 | $4.25 | 250900 |
| 2025-03-25 | 4.36 | $4.26 | 349655 |
| 2025-03-24 | 4.37 | $4.15 | 228278 |
| 2025-03-21 | 4.39 | $4.15 | 484728 |
| 2025-03-20 | 4.41 | $4.16 | 293200 |
| 2025-03-19 | 4.44 | $4.26 | 243330 |
| 2025-03-18 | 4.46 | $4.23 | 250804 |
| 2025-03-17 | 4.48 | $4.19 | 399000 |
| 2025-03-14 | 4.52 | $4.14 | 504100 |
| 2025-03-13 | 4.55 | $4.36 | 297624 |
| 2025-03-12 | 4.58 | $4.42 | 211200 |
| 2025-03-11 | 4.59 | $4.41 | 336353 |
| 2025-03-10 | 4.61 | $4.34 | 243614 |
| 2025-03-07 | 4.64 | $4.40 | 269800 |
| 2025-03-06 | 4.66 | $4.35 | 229314 |
| 2025-03-05 | 4.70 | $4.27 | 223700 |
| 2025-03-04 | 4.74 | $4.24 | 291927 |
| 2025-03-03 | 4.80 | $4.33 | 356014 |
| 2025-02-28 | 4.84 | $4.52 | 243810 |
| 2025-02-27 | 4.88 | $4.51 | 141700 |
| 2025-02-26 | 4.92 | $4.58 | 182109 |
| 2025-02-25 | 4.95 | $4.66 | 252502 |
| 2025-02-24 | 4.98 | $4.62 | 275828 |
| 2025-02-21 | 5.02 | $4.73 | 309521 |
| 2025-02-20 | 5.05 | $4.80 | 163700 |
| 2025-02-19 | 5.08 | $4.90 | 166600 |
| 2025-02-18 | 5.10 | $4.92 | 205871 |
| 2025-02-14 | 5.12 | $4.89 | 107446 |
| 2025-02-13 | 5.14 | $4.92 | 211900 |
| 2025-02-12 | 5.16 | $4.92 | 171628 |
| 2025-02-11 | 5.19 | $4.95 | 109404 |
| 2025-02-10 | 5.22 | $4.90 | 206862 |
| 2025-02-07 | 5.25 | $4.95 | 174739 |
| 2025-02-06 | 5.28 | $5.05 | 209172 |
| 2025-02-05 | 5.30 | $5.03 | 167700 |
| 2025-02-04 | 5.33 | $5.09 | 268400 |
| 2025-02-03 | 5.36 | $4.92 | 496800 |
| 2025-01-31 | 5.41 | $5.46 | 184131 |
| 2025-01-30 | 5.40 | $5.53 | 159976 |
| 2025-01-29 | 5.39 | $5.53 | 169100 |
| 2025-01-28 | 5.37 | $5.47 | 227800 |
| 2025-01-27 | 5.36 | $5.65 | 216013 |
| 2025-01-24 | 5.33 | $5.53 | 216700 |
| 2025-01-23 | 5.31 | $5.52 | 299634 |
| 2025-01-22 | 5.29 | $5.37 | 211692 |
| 2025-01-21 | 5.28 | $5.49 | 292015 |
| 2025-01-17 | 5.26 | $5.35 | 214800 |
| 2025-01-16 | 5.25 | $5.39 | 195600 |
| 2025-01-15 | 5.23 | $5.33 | 182346 |
| 2025-01-14 | 5.22 | $5.22 | 251000 |
| 2025-01-13 | 5.22 | $5.20 | 162800 |
| 2025-01-10 | 5.22 | $5.14 | 174400 |
| 2025-01-08 | 5.23 | $5.17 | 216428 |
| 2025-01-07 | 5.24 | $5.22 | 163124 |
| 2025-01-06 | 5.24 | $5.35 | 252515 |
| 2025-01-03 | 5.23 | $5.25 | 213411 |
| 2025-01-02 | 5.23 | $5.21 | 241700 |
| 2024-12-31 | 5.23 | $5.29 | 149700 |
| 2024-12-30 | 5.22 | $5.31 | 216730 |
| 2024-12-27 | 5.21 | $5.20 | 146233 |
| 2024-12-26 | 5.21 | $5.19 | 172637 |
| 2024-12-24 | 5.22 | $5.16 | 102324 |
| 2024-12-23 | 5.22 | $5.10 | 282200 |
| 2024-12-20 | 5.24 | $5.10 | 437709 |
| 2024-12-19 | 5.25 | $5.14 | 349800 |
| 2024-12-18 | 5.26 | $5.09 | 359014 |
| 2024-12-17 | 5.28 | $5.26 | 227716 |
| 2024-12-16 | 5.28 | $5.20 | 158343 |
| 2024-12-13 | 5.29 | $5.27 | 155200 |
| 2024-12-12 | 5.29 | $5.30 | 179400 |
| 2024-12-11 | 5.29 | $5.23 | 404325 |
| 2024-12-10 | 5.30 | $5.20 | 271214 |
| 2024-12-09 | 5.31 | $5.30 | 347007 |
| 2024-12-06 | 5.31 | $5.14 | 249745 |
| 2024-12-05 | 5.33 | $5.18 | 141800 |
| 2024-12-04 | 5.34 | $5.14 | 329759 |
| 2024-12-03 | 5.37 | $5.24 | 302104 |
| 2024-12-02 | 5.38 | $5.29 | 303424 |
| 2024-11-29 | 5.39 | $5.21 | 112149 |
| 2024-11-27 | 5.41 | $5.21 | 158143 |
| 2024-11-26 | 5.43 | $5.18 | 233618 |
| 2024-11-25 | 5.45 | $5.18 | 326105 |
| 2024-11-22 | 5.48 | $5.18 | 269710 |
| 2024-11-21 | 5.52 | $5.14 | 218400 |
| 2024-11-20 | 5.56 | $5.14 | 225017 |
| 2024-11-19 | 5.60 | $5.20 | 236500 |
| 2024-11-18 | 5.64 | $5.19 | 324914 |
| 2024-11-15 | 5.69 | $5.12 | 423669 |
| 2024-11-14 | 5.75 | $5.19 | 482545 |
| 2024-11-13 | 5.81 | $5.03 | 406300 |
| 2024-11-12 | 5.89 | $5.09 | 577800 |
| 2024-11-11 | 5.97 | $5.00 | 1.4M |
| 2024-11-08 | 6.08 | $6.09 | 419233 |
| 2024-11-07 | 6.07 | $6.25 | 294613 |
| 2024-11-06 | 6.06 | $6.23 | 388235 |
| 2024-11-05 | 6.04 | $6.04 | 215500 |
| 2024-11-04 | 6.04 | $6.02 | 268400 |
| 2024-11-01 | 6.04 | $5.98 | 191535 |
| 2024-10-31 | 6.04 | $6.04 | 209600 |
| 2024-10-30 | 6.04 | $6.06 | 205304 |
| 2024-10-29 | 6.04 | $6.09 | 299300 |
| 2024-10-28 | 6.04 | $6.17 | 272600 |
| 2024-10-25 | 6.02 | $6.20 | 274611 |
| 2024-10-24 | 6.01 | $6.16 | 282344 |
| 2024-10-23 | 5.99 | $6.08 | 269602 |
| 2024-10-22 | 5.98 | $6.05 | 306448 |
| 2024-10-21 | 5.97 | $5.93 | 261400 |
| 2024-10-18 | 5.98 | $6.09 | 245000 |
| 2024-10-17 | 5.97 | $6.11 | 206324 |
| 2024-10-16 | 5.95 | $6.13 | 211340 |
| 2024-10-15 | 5.93 | $6.05 | 269442 |
| 2024-10-14 | 5.92 | $6.17 | 339409 |
| 2024-10-11 | 5.89 | $6.29 | 236471 |
| 2024-10-10 | 5.85 | $6.14 | 243818 |
| 2024-10-09 | 5.82 | $6.22 | 253700 |
| 2024-10-08 | 5.78 | $5.92 | 290045 |
| 2024-10-07 | 5.76 | $6.05 | 284920 |
| 2024-10-04 | 5.73 | $6.04 | 309419 |
| 2024-10-03 | 5.70 | $5.76 | 228213 |
| 2024-10-02 | 5.70 | $5.71 | 130426 |
| 2024-10-01 | 5.69 | $5.67 | 344500 |
| 2024-09-30 | 5.70 | $5.75 | 251826 |
| 2024-09-27 | 5.69 | $5.62 | 170461 |
| 2024-09-26 | 5.70 | $5.67 | 264600 |
| 2024-09-25 | 5.70 | $5.67 | 335203 |
| 2024-09-24 | 5.70 | $5.70 | 247400 |
| 2024-09-23 | 5.70 | $5.54 | 176729 |
| 2024-09-20 | 5.72 | $5.56 | 490400 |
| 2024-09-19 | 5.74 | $5.74 | 206541 |
| 2024-09-18 | 5.74 | $5.59 | 252973 |
| 2024-09-17 | 5.75 | $5.74 | 273354 |
| 2024-09-16 | 5.76 | $5.57 | 299276 |
| 2024-09-13 | 5.78 | $5.61 | 229514 |
| 2024-09-12 | 5.79 | $5.54 | 236903 |
| 2024-09-11 | 5.82 | $5.55 | 294700 |
| 2024-09-10 | 5.85 | $5.51 | 283000 |
| 2024-09-09 | 5.88 | $5.62 | 228459 |
| 2024-09-06 | 5.91 | $5.80 | 189727 |
| 2024-09-05 | 5.92 | $5.88 | 304518 |
| 2024-09-04 | 5.93 | $5.95 | 202421 |
| 2024-09-03 | 5.92 | $5.96 | 308075 |
| 2024-08-30 | 5.92 | $6.24 | 235914 |
| 2024-08-29 | 5.89 | $6.30 | 207379 |
| 2024-08-28 | 5.84 | $6.12 | 173700 |
| 2024-08-27 | 5.81 | $6.18 | 233100 |
| 2024-08-26 | 5.78 | $6.11 | 248764 |
| 2024-08-23 | 5.74 | $6.20 | 335087 |
| 2024-08-22 | 5.69 | $6.15 | 280433 |
| 2024-08-21 | 5.64 | $6.32 | 485419 |
| 2024-08-20 | 5.57 | $6.16 | 552200 |
| 2024-08-19 | 5.51 | $6.04 | 463541 |
| 2024-08-16 | 5.46 | $6.16 | 1.1M |
| 2024-08-15 | 5.38 | $6.12 | 600906 |
| 2024-08-14 | 5.30 | $6.14 | 570632 |
| 2024-08-13 | 5.22 | $5.96 | 719718 |
| 2024-08-12 | 5.14 | $5.54 | 1.2M |
| 2024-08-09 | 5.09 | $4.72 | 627600 |
| 2024-08-08 | 5.13 | $4.73 | 301319 |
| 2024-08-07 | 5.18 | $4.75 | 323518 |
| 2024-08-06 | 5.22 | $4.75 | 433509 |
| 2024-08-05 | 5.27 | $4.71 | 663214 |
| 2024-08-02 | 5.33 | $5.18 | 286400 |
| 2024-08-01 | 5.35 | $5.38 | 360628 |
| 2024-07-31 | 5.34 | $5.59 | 210646 |
| 2024-07-30 | 5.32 | $5.54 | 187422 |
| 2024-07-29 | 5.29 | $5.54 | 236900 |
| 2024-07-26 | 5.27 | $5.54 | 332132 |
| 2024-07-25 | 5.24 | $5.58 | 360459 |
| 2024-07-24 | 5.20 | $5.49 | 248800 |
| 2024-07-23 | 5.17 | $5.53 | 299406 |
| 2024-07-22 | 5.14 | $5.46 | 312900 |
| 2024-07-19 | 5.10 | $5.34 | 281400 |
| 2024-07-18 | 5.08 | $5.39 | 372933 |
| 2024-07-17 | 5.04 | $5.34 | 328000 |
| 2024-07-16 | 5.01 | $5.31 | 334819 |
| 2024-07-15 | 4.98 | $5.18 | 371258 |
| 2024-07-12 | 4.96 | $5.24 | 287300 |
| 2024-07-11 | 4.93 | $5.21 | 283914 |
| 2024-07-10 | 4.90 | $4.98 | 180503 |
| 2024-07-09 | 4.89 | $4.91 | 335407 |
| 2024-07-08 | 4.89 | $4.92 | 310707 |
| 2024-07-05 | 4.89 | $4.80 | 442465 |
| 2024-07-03 | 4.90 | $5.01 | 129800 |
| 2024-07-02 | 4.88 | $5.00 | 322337 |
| 2024-07-01 | 4.87 | $5.00 | 444800 |
| 2024-06-28 | 4.86 | $5.13 | 918977 |
| 2024-06-27 | 4.83 | $5.14 | 300400 |
| 2024-06-26 | 4.80 | $5.19 | 488000 |
| 2024-06-25 | 4.76 | $5.14 | 737544 |
| 2024-06-24 | 4.71 | $5.13 | 548319 |
| 2024-06-21 | 4.67 | $4.93 | 1.2M |
| 2024-06-20 | 4.64 | $4.69 | 366520 |
| 2024-06-18 | 4.64 | $4.70 | 405925 |
| 2024-06-17 | 4.63 | $4.62 | 326948 |
| 2024-06-14 | 4.63 | $4.56 | 556912 |
| 2024-06-13 | 4.64 | $4.61 | 628736 |
| 2024-06-12 | 4.64 | $4.60 | 472700 |
| 2024-06-11 | 4.65 | $4.53 | 478727 |
| 2024-06-10 | 4.66 | $4.50 | 717635 |
| 2024-06-07 | 4.68 | $4.33 | 351008 |
| 2024-06-06 | 4.72 | $4.37 | 475830 |
| 2024-06-05 | 4.75 | $4.45 | 687217 |
| 2024-06-04 | 4.78 | $4.36 | 1.1M |
| 2024-06-03 | 4.83 | $4.16 | 878400 |
| 2024-05-31 | 4.90 | $4.28 | 388325 |
| 2024-05-30 | 4.96 | $4.28 | 707179 |
| 2024-05-29 | 5.04 | $4.50 | 335221 |
| 2024-05-28 | 5.09 | $4.59 | 349300 |
| 2024-05-24 | 5.15 | $4.65 | 246200 |
| 2024-05-23 | 5.20 | $4.61 | 313323 |
| 2024-05-22 | 5.26 | $4.76 | 261348 |
| 2024-05-21 | 5.31 | $4.73 | 507900 |
| 2024-05-20 | 5.37 | $4.79 | 655334 |
| 2024-05-17 | 5.44 | $5.00 | 307753 |
| 2024-05-16 | 5.48 | $5.00 | 402300 |
| 2024-05-15 | 5.53 | $4.99 | 478945 |
| 2024-05-14 | 5.59 | $4.97 | 832533 |
| 2024-05-13 | 5.65 | $5.03 | 863600 |
| 2024-05-10 | 5.72 | $5.50 | 468000 |
| 2024-05-09 | 5.74 | $5.59 | 370505 |
| 2024-05-08 | 5.76 | $5.46 | 243922 |
| 2024-05-07 | 5.79 | $5.43 | 282938 |
| 2024-05-06 | 5.83 | $5.38 | 261165 |
| 2024-05-03 | 5.87 | $5.38 | 244017 |
| 2024-05-02 | 5.93 | $5.34 | 254201 |
| 2024-05-01 | 5.99 | $5.31 | 351468 |
| 2024-04-30 | 6.06 | $5.42 | 305700 |
| 2024-04-29 | 6.13 | $5.59 | 340115 |
| 2024-04-26 | 6.18 | $5.56 | 356600 |
| 2024-04-25 | 6.25 | $5.56 | 368000 |
| 2024-04-24 | 6.32 | $5.51 | 407161 |
| 2024-04-23 | 6.41 | $5.60 | 500613 |
| 2024-04-22 | 6.49 | $5.63 | 530321 |
| 2024-04-19 | 6.58 | $5.63 | 515800 |
| 2024-04-18 | 6.68 | $5.58 | 386134 |
| 2024-04-17 | 6.80 | $5.67 | 688919 |
| 2024-04-16 | 6.92 | $5.70 | 546300 |
| 2024-04-15 | 7.05 | $5.90 | 1.1M |
| 2024-04-12 | 7.17 | $5.68 | 710712 |
| 2024-04-11 | 7.32 | $5.81 | 1.3M |
| 2024-04-10 | 7.48 | $5.75 | 1.9M |
| 2024-04-09 | 7.67 | $8.21 | 1.1M |
| 2024-04-08 | 7.61 | $8.11 | 852399 |
| 2024-04-05 | 7.56 | $8.08 | 626400 |
| 2024-04-04 | 7.50 | $8.12 | 676129 |
| 2024-04-03 | 7.44 | $8.20 | 758632 |
| 2024-04-02 | 7.35 | $8.29 | 595731 |
| 2024-04-01 | 7.26 | $8.14 | 786786 |
| 2024-03-28 | 7.16 | $8.05 | 417500 |
| 2024-03-27 | 7.07 | $8.06 | 436800 |
| 2024-03-26 | 6.97 | $7.92 | 643932 |
| 2024-03-25 | 6.87 | $8.13 | 1.1M |
| 2024-03-22 | 6.73 | $7.90 | 1.2M |
| 2024-03-21 | 6.61 | $7.94 | 1.1M |
| 2024-03-20 | 6.47 | $8.00 | 1.2M |
| 2024-03-19 | 6.31 | $7.87 | 1.2M |
| 2024-03-18 | 6.14 | $7.69 | 2.1M |
| 2024-03-15 | 5.98 | $7.06 | 2.2M |
| 2024-03-14 | 5.87 | $6.88 | 4.7M |
| 2024-03-13 | 5.76 | $5.69 | 151500 |
| 2024-03-12 | 5.77 | $5.63 | 237200 |
| 2024-03-11 | 5.78 | $5.73 | 176803 |
| 2024-03-08 | 5.79 | $5.67 | 249152 |
| 2024-03-07 | 5.80 | $5.75 | 144443 |
| 2024-03-06 | 5.81 | $5.71 | 399200 |
| 2024-03-05 | 5.82 | $5.68 | 261600 |
| 2024-03-04 | 5.83 | $5.76 | 178910 |
| 2024-03-01 | 5.84 | $5.76 | 274700 |
| 2024-02-29 | 5.85 | $5.93 | 213800 |
| 2024-02-28 | 5.84 | $5.82 | 234813 |
| 2024-02-27 | 5.84 | $5.89 | 212102 |
| 2024-02-26 | 5.83 | $5.89 | 538317 |
| 2024-02-23 | 5.83 | $6.05 | 321443 |
| 2024-02-22 | 5.80 | $5.82 | 422872 |
| 2024-02-21 | 5.80 | $5.85 | 182100 |
| 2024-02-20 | 5.80 | $5.80 | 214100 |
| 2024-02-16 | 5.80 | $5.85 | 248420 |
| 2024-02-15 | 5.79 | $5.97 | 218000 |
| 2024-02-14 | 5.77 | $5.84 | 295638 |
| 2024-02-13 | 5.76 | $5.76 | 335100 |
| 2024-02-12 | 5.76 | $6.11 | 250800 |
| 2024-02-09 | 5.73 | $5.92 | 220400 |
| 2024-02-08 | 5.71 | $5.88 | 353375 |
| 2024-02-07 | 5.69 | $5.66 | 676100 |
| 2024-02-06 | 5.69 | $5.39 | 306366 |
| 2024-02-05 | 5.72 | $5.37 | 1.1M |
| 2024-02-02 | 5.76 | $5.54 | 194409 |
| 2024-02-01 | 5.78 | $5.70 | 317100 |
| 2024-01-31 | 5.79 | $5.70 | 161400 |
| 2024-01-30 | 5.80 | $5.78 | 383200 |
| 2024-01-29 | 5.80 | $5.83 | 147000 |
| 2024-01-26 | 5.80 | $5.76 | 152126 |
| 2024-01-25 | 5.81 | $5.73 | 176646 |
| 2024-01-24 | 5.81 | $5.64 | 153431 |
| 2024-01-23 | 5.83 | $5.69 | 208035 |
| 2024-01-22 | 5.85 | $5.69 | 395200 |
| 2024-01-19 | 5.86 | $5.59 | 317607 |
| 2024-01-18 | 5.89 | $5.58 | 300040 |
| 2024-01-17 | 5.93 | $5.63 | 327767 |
| 2024-01-16 | 5.96 | $5.67 | 465800 |
| 2024-01-12 | 5.99 | $5.84 | 250208 |
| 2024-01-11 | 6.00 | $5.69 | 320500 |
| 2024-01-10 | 6.03 | $5.79 | 273100 |
| 2024-01-09 | 6.06 | $5.81 | 297749 |
| 2024-01-08 | 6.09 | $5.96 | 214953 |
| 2024-01-05 | 6.10 | $6.00 | 201600 |
| 2024-01-04 | 6.11 | $5.99 | 298374 |
| 2024-01-03 | 6.12 | $6.03 | 348741 |
| 2024-01-02 | 6.13 | $6.04 | 335430 |
| 2023-12-29 | 6.14 | $6.08 | 209600 |
| 2023-12-28 | 6.15 | $6.14 | 221728 |
| 2023-12-27 | 6.15 | $6.20 | 368900 |
| 2023-12-26 | 6.15 | $6.27 | 198440 |
| 2023-12-22 | 6.13 | $6.27 | 255300 |
| 2023-12-21 | 6.12 | $6.26 | 347300 |
| 2023-12-20 | 6.10 | $6.16 | 228844 |
| 2023-12-19 | 6.10 | $6.27 | 241941 |
| 2023-12-18 | 6.08 | $6.14 | 292200 |
| 2023-12-15 | 6.07 | $6.19 | 652800 |
| 2023-12-14 | 6.06 | $6.14 | 391837 |
| 2023-12-13 | 6.05 | $6.00 | 440700 |
| 2023-12-12 | 6.06 | $5.74 | 325720 |
| 2023-12-11 | 6.09 | $5.91 | 263845 |
| 2023-12-08 | 6.11 | $5.92 | 279936 |
| 2023-12-07 | 6.13 | $5.96 | 326300 |
| 2023-12-06 | 6.15 | $5.92 | 474709 |
| 2023-12-05 | 6.17 | $5.94 | 563039 |
| 2023-12-04 | 6.19 | $6.05 | 301900 |
| 2023-12-01 | 6.21 | $6.16 | 448040 |
| 2023-11-30 | 6.21 | $5.94 | 919720 |
| 2023-11-29 | 6.24 | $5.99 | 366111 |
| 2023-11-28 | 6.27 | $6.05 | 405333 |
| 2023-11-27 | 6.29 | $6.18 | 298631 |
| 2023-11-24 | 6.31 | $6.11 | 214434 |
| 2023-11-22 | 6.33 | $6.13 | 162400 |
| 2023-11-21 | 6.35 | $6.15 | 200344 |
| 2023-11-20 | 6.37 | $6.19 | 152653 |
| 2023-11-17 | 6.39 | $6.18 | 242400 |
| 2023-11-16 | 6.41 | $6.05 | 255848 |
| 2023-11-15 | 6.44 | $6.18 | 380745 |
| 2023-11-14 | 6.47 | $6.13 | 397761 |
| 2023-11-13 | 6.51 | $5.94 | 440800 |
| 2023-11-10 | 6.57 | $5.81 | 1.4M |
| 2023-11-09 | 6.65 | $6.28 | 309726 |
| 2023-11-08 | 6.69 | $6.39 | 249500 |
| 2023-11-07 | 6.72 | $6.60 | 279800 |
| 2023-11-06 | 6.73 | $6.71 | 241700 |
| 2023-11-03 | 6.73 | $6.74 | 260351 |
| 2023-11-02 | 6.73 | $6.67 | 147700 |
| 2023-11-01 | 6.74 | $6.57 | 192500 |
| 2023-10-31 | 6.76 | $6.55 | 202200 |
| 2023-10-30 | 6.78 | $6.69 | 147725 |
| 2023-10-27 | 6.79 | $6.58 | 187843 |
| 2023-10-26 | 6.81 | $6.67 | 229200 |
| 2023-10-25 | 6.82 | $6.51 | 167300 |
| 2023-10-24 | 6.86 | $6.62 | 283400 |
| 2023-10-23 | 6.88 | $6.53 | 284200 |
| 2023-10-20 | 6.92 | $6.57 | 407200 |
| 2023-10-19 | 6.96 | $6.66 | 471000 |
| 2023-10-18 | 6.99 | $6.82 | 160242 |
| 2023-10-17 | 7.01 | $6.89 | 204612 |
| 2023-10-16 | 7.02 | $6.80 | 214507 |
| 2023-10-13 | 7.04 | $6.81 | 189720 |
| 2023-10-12 | 7.06 | $6.89 | 174300 |
| 2023-10-11 | 7.08 | $6.97 | 218731 |
| 2023-10-10 | 7.10 | $6.98 | 378032 |
| 2023-10-09 | 7.11 | $6.89 | 183800 |
| 2023-10-06 | 7.13 | $7.01 | 202000 |
| 2023-10-05 | 7.14 | $7.00 | 288916 |
| 2023-10-04 | 7.16 | $6.93 | 256200 |
| 2023-10-03 | 7.18 | $6.98 | 333101 |
| 2023-10-02 | 7.20 | $6.96 | 316124 |
| 2023-09-29 | 7.23 | $7.17 | 374800 |
| 2023-09-28 | 7.23 | $7.19 | 530600 |
| 2023-09-27 | 7.24 | $7.32 | 321500 |
| 2023-09-26 | 7.23 | $7.07 | 421400 |
| 2023-09-25 | 7.25 | $7.17 | 231616 |
| 2023-09-22 | 7.26 | $7.20 | 347203 |
| 2023-09-21 | 7.26 | $7.29 | 432130 |
| 2023-09-20 | 7.26 | $7.16 | 527300 |
| 2023-09-19 | 7.27 | $7.12 | 426935 |
| 2023-09-18 | 7.29 | $7.08 | 828600 |
| 2023-09-15 | 7.31 | $7.29 | 7.8M |
| 2023-09-14 | 7.31 | $7.44 | 866173 |
| 2023-09-13 | 7.29 | $7.06 | 683200 |
| 2023-09-12 | 7.32 | $7.04 | 716900 |
| 2023-09-11 | 7.35 | $6.99 | 628048 |
| 2023-09-08 | 7.39 | $6.79 | 846034 |
| 2023-09-07 | 7.45 | $6.55 | 926243 |
| 2023-09-06 | 7.54 | $6.61 | 723600 |
| 2023-09-05 | 7.64 | $6.84 | 1.5M |
| 2023-09-01 | 7.73 | $7.12 | 287400 |
| 2023-08-31 | 7.79 | $7.08 | 403532 |
| 2023-08-30 | 7.87 | $7.27 | 249100 |
| 2023-08-29 | 7.93 | $7.33 | 202236 |
| 2023-08-28 | 7.99 | $7.31 | 379804 |
| 2023-08-25 | 8.06 | $7.28 | 231074 |
| 2023-08-24 | 8.15 | $7.25 | 364800 |
| 2023-08-23 | 8.24 | $7.32 | 230110 |
| 2023-08-22 | 8.34 | $7.36 | 318607 |
| 2023-08-21 | 8.44 | $7.28 | 332625 |
| 2023-08-18 | 8.56 | $7.31 | 301909 |
| 2023-08-17 | 8.69 | $7.31 | 275900 |
| 2023-08-16 | 8.84 | $7.28 | 267049 |
| 2023-08-15 | 9.00 | $7.45 | 354300 |
| 2023-08-14 | 9.17 | $7.78 | 356300 |
| 2023-08-11 | 9.31 | $7.68 | 643729 |
| 2023-08-10 | 9.48 | $7.72 | 1.1M |
| 2023-08-09 | 9.67 | $9.88 | 372356 |
| 2023-08-08 | 9.65 | $10.19 | 261891 |
| 2023-08-07 | 9.59 | $10.24 | 349335 |
| 2023-08-04 | 9.52 | $9.92 | 256043 |
| 2023-08-03 | 9.48 | $9.67 | 124439 |
| 2023-08-02 | 9.46 | $9.74 | 132458 |
| 2023-08-01 | 9.43 | $9.68 | 130921 |
| 2023-07-31 | 9.40 | $9.72 | 163808 |
| 2023-07-28 | 9.37 | $9.66 | 175858 |
| 2023-07-27 | 9.34 | $9.73 | 189219 |
| 2023-07-26 | 9.30 | $9.77 | 170436 |
| 2023-07-25 | 9.25 | $9.75 | 148022 |
| 2023-07-24 | 9.19 | $9.54 | 108100 |
| 2023-07-21 | 9.16 | $9.52 | 184400 |
| 2023-07-20 | 9.12 | $9.68 | 129328 |
| 2023-07-19 | 9.06 | $9.64 | 131518 |
| 2023-07-18 | 9.00 | $9.40 | 141445 |
| 2023-07-17 | 8.96 | $9.25 | 119600 |
| 2023-07-14 | 8.93 | $9.28 | 124113 |
| 2023-07-13 | 8.89 | $9.46 | 185847 |
| 2023-07-12 | 8.83 | $9.45 | 213041 |
| 2023-07-11 | 8.76 | $9.15 | 156623 |
| 2023-07-10 | 8.72 | $8.94 | 123425 |
| 2023-07-07 | 8.70 | $8.82 | 153000 |
| 2023-07-06 | 8.69 | $8.71 | 152103 |
| 2023-07-05 | 8.68 | $8.66 | 181900 |
| 2023-07-03 | 8.69 | $9.01 | 108204 |
| 2023-06-30 | 8.65 | $8.85 | 158800 |
| 2023-06-29 | 8.63 | $8.73 | 265334 |
| 2023-06-28 | 8.62 | $8.40 | 156500 |
| 2023-06-27 | 8.65 | $8.33 | 247000 |
| 2023-06-26 | 8.68 | $8.40 | 643364 |
| 2023-06-23 | 8.71 | $8.51 | 602200 |
| 2023-06-22 | 8.73 | $8.19 | 205700 |
| 2023-06-21 | 8.79 | $8.45 | 168435 |
| 2023-06-20 | 8.82 | $8.58 | 239700 |
| 2023-06-16 | 8.85 | $8.51 | 1.2M |
| 2023-06-15 | 8.88 | $8.76 | 311100 |
| 2023-06-14 | 8.89 | $8.82 | 217003 |
| 2023-06-13 | 8.90 | $9.26 | 231207 |
| 2023-06-12 | 8.86 | $9.21 | 278217 |
| 2023-06-09 | 8.83 | $9.08 | 190939 |
| 2023-06-08 | 8.80 | $9.15 | 143900 |
| 2023-06-07 | 8.77 | $9.16 | 249800 |
| 2023-06-06 | 8.72 | $8.73 | 346634 |
| 2023-06-05 | 8.72 | $8.57 | 247162 |
| 2023-06-02 | 8.74 | $8.88 | 257200 |
| 2023-06-01 | 8.72 | $8.48 | 218630 |
| 2023-05-31 | 8.75 | $8.49 | 299512 |
| 2023-05-30 | 8.78 | $9.00 | 168334 |
| 2023-05-26 | 8.75 | $9.12 | 115800 |
| 2023-05-25 | 8.72 | $9.20 | 114331 |
| 2023-05-24 | 8.66 | $9.30 | 135206 |
| 2023-05-23 | 8.60 | $9.30 | 200500 |
| 2023-05-22 | 8.52 | $9.28 | 325400 |
| 2023-05-19 | 8.44 | $9.37 | 257407 |
| 2023-05-18 | 8.35 | $9.46 | 230000 |
| 2023-05-17 | 8.23 | $9.26 | 245600 |
| 2023-05-16 | 8.12 | $9.00 | 270702 |
| 2023-05-15 | 8.03 | $8.99 | 433600 |
| 2023-05-12 | 7.93 | $8.89 | 201038 |
| 2023-05-11 | 7.82 | $8.61 | 224600 |
| 2023-05-10 | 7.74 | $8.55 | 258935 |
| 2023-05-09 | 7.66 | $7.78 | 138107 |
| 2023-05-08 | 7.64 | $7.74 | 110300 |
| 2023-05-05 | 7.63 | $7.68 | 126700 |
| 2023-05-04 | 7.63 | $7.59 | 109431 |
| 2023-05-03 | 7.63 | $7.60 | 204500 |
| 2023-05-02 | 7.64 | $7.54 | 170539 |
| 2023-05-01 | 7.65 | $7.58 | 145043 |
| 2023-04-28 | 7.65 | $7.50 | 93638 |
| 2023-04-27 | 7.67 | $7.49 | 85800 |
| 2023-04-26 | 7.69 | $7.38 | 81732 |
| 2023-04-25 | 7.72 | $7.46 | 114982 |
| 2023-04-24 | 7.75 | $7.68 | 166646 |
| 2023-04-21 | 7.76 | $7.67 | 163100 |
| 2023-04-20 | 7.76 | $7.90 | 158640 |
| 2023-04-19 | 7.75 | $7.74 | 105612 |
| 2023-04-18 | 7.75 | $7.79 | 127200 |
| 2023-04-17 | 7.75 | $7.88 | 116300 |
| 2023-04-14 | 7.73 | $7.91 | 166600 |
| 2023-04-13 | 7.72 | $8.09 | 128200 |
| 2023-04-12 | 7.68 | $7.95 | 181756 |
| 2023-04-11 | 7.65 | $7.94 | 145100 |
| 2023-04-10 | 7.62 | $7.76 | 107842 |
| 2023-04-06 | 7.60 | $7.63 | 253218 |
| 2023-04-05 | 7.60 | $7.47 | 179122 |
| 2023-04-04 | 7.61 | $7.47 | 160200 |
| 2023-04-03 | 7.63 | $7.56 | 230726 |
| 2023-03-31 | 7.63 | $7.38 | 195441 |
| 2023-03-30 | 7.66 | $7.21 | 181700 |
| 2023-03-29 | 7.71 | $7.23 | 272028 |
| 2023-03-28 | 7.76 | $7.27 | 138801 |
| 2023-03-27 | 7.81 | $7.30 | 127614 |
| 2023-03-24 | 7.86 | $7.21 | 136011 |
| 2023-03-23 | 7.93 | $7.12 | 143936 |
| 2023-03-22 | 8.02 | $7.18 | 163600 |
| 2023-03-21 | 8.10 | $7.31 | 181622 |
| 2023-03-20 | 8.19 | $7.24 | 230200 |
| 2023-03-17 | 8.29 | $7.32 | 558800 |
| 2023-03-16 | 8.39 | $7.42 | 226918 |
| 2023-03-15 | 8.49 | $7.36 | 531111 |
| 2023-03-14 | 8.61 | $8.22 | 258908 |
| 2023-03-13 | 8.65 | $8.00 | 153961 |
| 2023-03-10 | 8.72 | $8.13 | 287200 |
| 2023-03-09 | 8.78 | $8.53 | 135238 |
| 2023-03-08 | 8.81 | $8.68 | 126743 |
| 2023-03-07 | 8.82 | $8.55 | 82737 |
| 2023-03-06 | 8.85 | $8.55 | 295100 |
| 2023-03-03 | 8.88 | $8.86 | 146500 |
| 2023-03-02 | 8.89 | $8.67 | 144800 |
| 2023-03-01 | 8.91 | $8.75 | 173842 |
| 2023-02-28 | 8.93 | $8.75 | 230300 |
| 2023-02-27 | 8.95 | $8.64 | 127036 |
| 2023-02-24 | 8.98 | $8.65 | 109500 |
| 2023-02-23 | 9.01 | $8.73 | 94400 |
| 2023-02-22 | 9.04 | $8.82 | 155150 |
| 2023-02-21 | 9.06 | $8.88 | 219900 |
| 2023-02-17 | 9.08 | $9.11 | 271000 |
| 2023-02-16 | 9.08 | $9.07 | 139330 |
| 2023-02-15 | 9.08 | $9.20 | 128600 |
| 2023-02-14 | 9.07 | $9.03 | 153039 |
| 2023-02-13 | 9.07 | $9.02 | 105910 |
| 2023-02-10 | 9.08 | $8.97 | 204245 |
| 2023-02-09 | 9.09 | $8.89 | 244900 |
| 2023-02-08 | 9.11 | $9.04 | 147437 |
| 2023-02-07 | 9.12 | $9.10 | 153500 |
| 2023-02-06 | 9.12 | $9.13 | 346326 |
| 2023-02-03 | 9.12 | $9.15 | 245708 |
| 2023-02-02 | 9.12 | $9.13 | 226000 |
| 2023-02-01 | 9.12 | $9.23 | 228200 |
| 2023-01-31 | 9.11 | $9.27 | 114711 |
| 2023-01-30 | 9.09 | $9.05 | 125847 |
| 2023-01-27 | 9.09 | $9.05 | 132925 |
| 2023-01-26 | 9.10 | $9.20 | 170515 |
| 2023-01-25 | 9.09 | $9.32 | 104700 |
| 2023-01-24 | 9.06 | $9.37 | 141933 |
| 2023-01-23 | 9.03 | $9.46 | 171800 |
| 2023-01-20 | 8.99 | $9.58 | 275101 |
| 2023-01-19 | 8.92 | $9.37 | 150300 |
| 2023-01-18 | 8.88 | $9.38 | 186543 |
| 2023-01-17 | 8.82 | $9.52 | 162050 |
| 2023-01-13 | 8.75 | $9.58 | 169042 |
| 2023-01-12 | 8.66 | $9.27 | 169358 |
| 2023-01-11 | 8.60 | $9.29 | 225606 |
| 2023-01-10 | 8.53 | $9.18 | 253224 |
| 2023-01-09 | 8.46 | $8.68 | 215319 |
| 2023-01-06 | 8.43 | $8.64 | 138700 |
| 2023-01-05 | 8.41 | $8.43 | 121100 |
| 2023-01-04 | 8.41 | $8.58 | 267200 |
| 2023-01-03 | 8.39 | $8.64 | 314148 |
| 2022-12-30 | 8.37 | $8.13 | 285200 |
| 2022-12-29 | 8.39 | $8.21 | 278604 |
| 2022-12-28 | 8.41 | $8.21 | 182600 |
| 2022-12-27 | 8.43 | $8.37 | 188104 |
| 2022-12-23 | 8.44 | $8.36 | 132650 |
| 2022-12-22 | 8.45 | $8.40 | 126567 |
| 2022-12-21 | 8.45 | $8.61 | 250810 |
| 2022-12-20 | 8.43 | $8.61 | 207600 |
| 2022-12-19 | 8.41 | $8.63 | 264604 |
| 2022-12-16 | 8.39 | $8.80 | 1.3M |
| 2022-12-15 | 8.35 | $8.40 | 211104 |
| 2022-12-14 | 8.34 | $8.61 | 178800 |
| 2022-12-13 | 8.32 | $8.49 | 604743 |
| 2022-12-12 | 8.30 | $8.30 | 185020 |
| 2022-12-09 | 8.30 | $8.21 | 98600 |
| 2022-12-08 | 8.31 | $8.73 | 181253 |
| 2022-12-07 | 8.26 | $8.85 | 184740 |
| 2022-12-06 | 8.20 | $8.70 | 236928 |
| 2022-12-05 | 8.15 | $8.82 | 167000 |
| 2022-12-02 | 8.08 | $8.64 | 91000 |
| 2022-12-01 | 8.02 | $8.75 | 103433 |
| 2022-11-30 | 7.94 | $8.84 | 309787 |
| 2022-11-29 | 7.85 | $8.48 | 126866 |
| 2022-11-28 | 7.78 | $8.44 | 143712 |
| 2022-11-25 | 7.71 | $8.43 | 95200 |
| 2022-11-23 | 7.63 | $8.43 | 102900 |
| 2022-11-22 | 7.55 | $8.40 | 99253 |
| 2022-11-21 | 7.46 | $8.25 | 117824 |
| 2022-11-18 | 7.38 | $8.15 | 135005 |
| 2022-11-17 | 7.30 | $8.19 | 220400 |
| 2022-11-16 | 7.20 | $7.92 | 77643 |
| 2022-11-15 | 7.13 | $8.15 | 147306 |
| 2022-11-14 | 7.02 | $8.17 | 156085 |
| 2022-11-11 | 6.90 | $8.26 | 278700 |
| 2022-11-10 | 6.75 | $8.05 | 302200 |
| 2022-11-09 | 6.62 | $6.69 | 115348 |
| 2022-11-08 | 6.61 | $6.85 | 98919 |
| 2022-11-07 | 6.58 | $6.97 | 127900 |
| 2022-11-04 | 6.54 | $6.95 | 123100 |
| 2022-11-03 | 6.50 | $6.48 | 101001 |
| 2022-11-02 | 6.50 | $6.43 | 120700 |
| 2022-11-01 | 6.51 | $6.68 | 321447 |
| 2022-10-31 | 6.49 | $6.84 | 177917 |
| 2022-10-28 | 6.45 | $6.96 | 143300 |
| 2022-10-27 | 6.40 | $6.74 | 119916 |
| 2022-10-26 | 6.36 | $6.62 | 131945 |
| 2022-10-25 | 6.34 | $6.52 | 96801 |
| 2022-10-24 | 6.32 | $6.50 | 88000 |
| 2022-10-21 | 6.30 | $6.53 | 70100 |
| 2022-10-20 | 6.27 | $6.38 | 96805 |
| 2022-10-19 | 6.26 | $6.45 | 88910 |
| 2022-10-18 | 6.24 | $6.49 | 98549 |
| 2022-10-17 | 6.22 | $6.37 | 140702 |
| 2022-10-14 | 6.20 | $6.15 | 156700 |
| 2022-10-13 | 6.21 | $6.28 | 139700 |
| 2022-10-12 | 6.20 | $6.01 | 110400 |
| 2022-10-11 | 6.22 | $6.14 | 163248 |
| 2022-10-10 | 6.23 | $6.07 | 130353 |
| 2022-10-07 | 6.24 | $5.87 | 173000 |
| 2022-10-06 | 6.28 | $6.03 | 209000 |
| 2022-10-05 | 6.31 | $6.10 | 145935 |
| 2022-10-04 | 6.33 | $6.28 | 421100 |
| 2022-10-03 | 6.34 | $6.38 | 131900 |
| 2022-09-30 | 6.33 | $6.04 | 227716 |
| 2022-09-29 | 6.36 | $6.05 | 133638 |
| 2022-09-28 | 6.39 | $6.04 | 149000 |
| 2022-09-27 | 6.43 | $5.91 | 97303 |
| 2022-09-26 | 6.49 | $5.84 | 115200 |
| 2022-09-23 | 6.55 | $5.88 | 186900 |
| 2022-09-22 | 6.62 | $6.11 | 145631 |
| 2022-09-21 | 6.68 | $6.17 | 87700 |
| 2022-09-20 | 6.73 | $6.32 | 131500 |
| 2022-09-19 | 6.78 | $6.44 | 232100 |
| 2022-09-16 | 6.81 | $6.43 | 395100 |
| 2022-09-15 | 6.85 | $6.24 | 291712 |
| 2022-09-14 | 6.92 | $6.23 | 258829 |
| 2022-09-13 | 6.99 | $6.47 | 261101 |
| 2022-09-12 | 7.04 | $6.75 | 190237 |
| 2022-09-09 | 7.07 | $6.66 | 200109 |
| 2022-09-08 | 7.12 | $6.67 | 187605 |
| 2022-09-07 | 7.16 | $6.78 | 146344 |
| 2022-09-06 | 7.20 | $6.74 | 265813 |
| 2022-09-02 | 7.25 | $6.84 | 182225 |
| 2022-09-01 | 7.30 | $7.02 | 259500 |
| 2022-08-31 | 7.32 | $7.29 | 414100 |
| 2022-08-30 | 7.33 | $7.23 | 252900 |
| 2022-08-29 | 7.34 | $7.41 | 164000 |
| 2022-08-26 | 7.33 | $7.27 | 124500 |
| 2022-08-25 | 7.34 | $7.42 | 117500 |
| 2022-08-24 | 7.33 | $7.28 | 72900 |
| 2022-08-23 | 7.33 | $7.32 | 118300 |
| 2022-08-22 | 7.34 | $7.17 | 325900 |
| 2022-08-19 | 7.35 | $7.42 | 176400 |
| 2022-08-18 | 7.35 | $7.50 | 112200 |
| 2022-08-17 | 7.33 | $7.41 | 111600 |
| 2022-08-16 | 7.32 | $7.55 | 171500 |
| 2022-08-15 | 7.30 | $7.62 | 149500 |
| 2022-08-12 | 7.26 | $7.69 | 184300 |
| 2022-08-11 | 7.22 | $7.63 | 207441 |
| 2022-08-10 | 7.17 | $7.41 | 190048 |
| 2022-08-09 | 7.15 | $7.36 | 231915 |
| 2022-08-08 | 7.13 | $7.32 | 167854 |
| 2022-08-05 | 7.11 | $7.19 | 206000 |
| 2022-08-04 | 7.10 | $7.18 | 144100 |
| 2022-08-03 | 7.09 | $7.29 | 180500 |
| 2022-08-02 | 7.07 | $7.16 | 121542 |
| 2022-08-01 | 7.06 | $7.31 | 151043 |
| 2022-07-29 | 7.03 | $7.19 | 98948 |
| 2022-07-28 | 7.02 | $7.23 | 117200 |
| 2022-07-27 | 6.99 | $7.20 | 124472 |
| 2022-07-26 | 6.97 | $6.97 | 127417 |
| 2022-07-25 | 6.97 | $6.92 | 143644 |
| 2022-07-22 | 6.98 | $6.79 | 109200 |
| 2022-07-21 | 7.00 | $7.01 | 187702 |
| 2022-07-20 | 7.00 | $6.93 | 143809 |
| 2022-07-19 | 7.00 | $7.05 | 171613 |
| 2022-07-18 | 7.00 | $6.76 | 148515 |
| 2022-07-15 | 7.03 | $6.82 | 159435 |
| 2022-07-14 | 7.05 | $6.65 | 133904 |
| 2022-07-13 | 7.09 | $6.63 | 185100 |
| 2022-07-12 | 7.14 | $6.63 | 129900 |
| 2022-07-11 | 7.19 | $6.83 | 127900 |
| 2022-07-08 | 7.23 | $6.92 | 150700 |
| 2022-07-07 | 7.26 | $7.02 | 111922 |
| 2022-07-06 | 7.29 | $6.92 | 190400 |
| 2022-07-05 | 7.32 | $6.93 | 375401 |
| 2022-07-01 | 7.37 | $7.36 | 152300 |
| 2022-06-30 | 7.37 | $7.28 | 243400 |
| 2022-06-29 | 7.38 | $7.15 | 132600 |
| 2022-06-28 | 7.40 | $7.22 | 138200 |
| 2022-06-27 | 7.42 | $7.31 | 146245 |
| 2022-06-24 | 7.43 | $7.15 | 311632 |
| 2022-06-23 | 7.46 | $7.18 | 261800 |
| 2022-06-22 | 7.49 | $7.21 | 324817 |
| 2022-06-21 | 7.52 | $7.33 | 174300 |
| 2022-06-17 | 7.54 | $7.27 | 431400 |
| 2022-06-16 | 7.56 | $7.21 | 295000 |
| 2022-06-15 | 7.60 | $7.53 | 228841 |
| 2022-06-14 | 7.61 | $7.28 | 274518 |
| 2022-06-13 | 7.64 | $7.23 | 267600 |
| 2022-06-10 | 7.69 | $7.89 | 300441 |
| 2022-06-09 | 7.67 | $7.80 | 330900 |
| 2022-06-08 | 7.65 | $7.67 | 175401 |
| 2022-06-07 | 7.65 | $7.72 | 250553 |
| 2022-06-06 | 7.64 | $7.75 | 296461 |
| 2022-06-03 | 7.63 | $7.46 | 206322 |
| 2022-06-02 | 7.65 | $7.38 | 196945 |
| 2022-06-01 | 7.68 | $7.21 | 189906 |
| 2022-05-31 | 7.73 | $7.19 | 272710 |
| 2022-05-27 | 7.79 | $7.34 | 145600 |
| 2022-05-26 | 7.83 | $7.26 | 166537 |
| 2022-05-25 | 7.89 | $7.13 | 157303 |
| 2022-05-24 | 7.97 | $7.07 | 163100 |
| 2022-05-23 | 8.07 | $7.05 | 243700 |
| 2022-05-20 | 8.17 | $7.14 | 416900 |
| 2022-05-19 | 8.28 | $7.13 | 163351 |
| 2022-05-18 | 8.40 | $7.19 | 199542 |
| 2022-05-17 | 8.53 | $7.24 | 298205 |
| 2022-05-16 | 8.67 | $6.81 | 240045 |
| 2022-05-13 | 8.86 | $6.97 | 353153 |
| 2022-05-12 | 9.06 | $6.55 | 326500 |
| 2022-05-11 | 9.33 | $6.91 | 431700 |
| 2022-05-10 | 9.58 | $6.52 | 995819 |
| 2022-05-09 | 9.91 | $9.88 | 213400 |
| 2022-05-06 | 9.91 | $9.99 | 109587 |
| 2022-05-05 | 9.90 | $10.16 | 141000 |
| 2022-05-04 | 9.87 | $10.61 | 263527 |
| 2022-05-03 | 9.79 | $10.14 | 200441 |
| 2022-05-02 | 9.76 | $10.00 | 300221 |
| 2022-04-29 | 9.73 | $9.51 | 124844 |
| 2022-04-28 | 9.76 | $9.55 | 81935 |
| 2022-04-27 | 9.78 | $9.53 | 152868 |
| 2022-04-26 | 9.80 | $9.51 | 162700 |
| 2022-04-25 | 9.83 | $9.54 | 207500 |
| 2022-04-22 | 9.87 | $9.79 | 249000 |
| 2022-04-21 | 9.87 | $9.93 | 142100 |
| 2022-04-20 | 9.87 | $10.14 | 122130 |
| 2022-04-19 | 9.84 | $10.16 | 106200 |
| 2022-04-18 | 9.80 | $10.09 | 134700 |
| 2022-04-14 | 9.77 | $10.09 | 169719 |
| 2022-04-13 | 9.74 | $10.21 | 164400 |
| 2022-04-12 | 9.69 | $10.15 | 156200 |
| 2022-04-11 | 9.64 | $10.04 | 143100 |
| 2022-04-08 | 9.60 | $10.04 | 158442 |
| 2022-04-07 | 9.56 | $10.19 | 149834 |
| 2022-04-06 | 9.49 | $10.18 | 209300 |
| 2022-04-05 | 9.42 | $10.18 | 222600 |
| 2022-04-04 | 9.34 | $10.28 | 359652 |
| 2022-04-01 | 9.24 | $9.95 | 199600 |
| 2022-03-31 | 9.16 | $9.73 | 232700 |
| 2022-03-30 | 9.10 | $10.05 | 384208 |
| 2022-03-29 | 9.00 | $9.72 | 343013 |
| 2022-03-28 | 8.93 | $9.49 | 255618 |
| 2022-03-25 | 8.87 | $9.86 | 201177 |
| 2022-03-24 | 8.76 | $9.66 | 281624 |
| 2022-03-23 | 8.67 | $9.71 | 224847 |
| 2022-03-22 | 8.56 | $9.71 | 319600 |
| 2022-03-21 | 8.44 | $9.83 | 311500 |
| 2022-03-18 | 8.29 | $9.67 | 767304 |
| 2022-03-17 | 8.15 | $9.28 | 360300 |
| 2022-03-16 | 8.03 | $9.04 | 651700 |
| 2022-03-15 | 7.92 | $8.45 | 425916 |
| 2022-03-14 | 7.87 | $8.29 | 207200 |
| 2022-03-11 | 7.82 | $8.40 | 206100 |
| 2022-03-10 | 7.76 | $8.40 | 131200 |
| 2022-03-09 | 7.70 | $8.35 | 271600 |
| 2022-03-08 | 7.63 | $8.19 | 402400 |
| 2022-03-07 | 7.57 | $8.08 | 431200 |
| 2022-03-04 | 7.51 | $7.77 | 313660 |
| 2022-03-03 | 7.49 | $7.94 | 247800 |
| 2022-03-02 | 7.44 | $7.69 | 264427 |
| 2022-03-01 | 7.41 | $7.30 | 173600 |
| 2022-02-28 | 7.42 | $7.36 | 224600 |
| 2022-02-25 | 7.43 | $7.36 | 122800 |
| 2022-02-24 | 7.44 | $7.20 | 240538 |
| 2022-02-23 | 7.46 | $7.11 | 163818 |
| 2022-02-22 | 7.50 | $7.18 | 199523 |
| 2022-02-18 | 7.53 | $7.33 | 130543 |
| 2022-02-17 | 7.55 | $7.49 | 325200 |
| 2022-02-16 | 7.56 | $7.52 | 100800 |
| 2022-02-15 | 7.57 | $7.63 | 146639 |
| 2022-02-14 | 7.56 | $7.44 | 287800 |
| 2022-02-11 | 7.57 | $7.26 | 193020 |
| 2022-02-10 | 7.60 | $7.29 | 231143 |
| 2022-02-09 | 7.64 | $7.31 | 441716 |
| 2022-02-08 | 7.67 | $7.37 | 146529 |
| 2022-02-07 | 7.70 | $7.45 | 174900 |
| 2022-02-04 | 7.73 | $7.53 | 164630 |
| 2022-02-03 | 7.75 | $7.47 | 314642 |
| 2022-02-02 | 7.78 | $7.71 | 269000 |
| 2022-02-01 | 7.79 | $7.74 | 144546 |
| 2022-01-31 | 7.79 | $7.80 | 129500 |
| 2022-01-28 | 7.79 | $7.59 | 135919 |
| 2022-01-27 | 7.81 | $7.50 | 103300 |
| 2022-01-26 | 7.85 | $7.61 | 134800 |
| 2022-01-25 | 7.87 | $7.81 | 132200 |
| 2022-01-24 | 7.88 | $7.78 | 144200 |
| 2022-01-21 | 7.89 | $7.52 | 163814 |
| 2022-01-20 | 7.93 | $7.70 | 147400 |
| 2022-01-19 | 7.95 | $8.13 | 116205 |
| 2022-01-18 | 7.93 | $8.19 | 171524 |
| 2022-01-14 | 7.90 | $8.11 | 108400 |
| 2022-01-13 | 7.88 | $8.02 | 83200 |
| 2022-01-12 | 7.87 | $8.17 | 206700 |
| 2022-01-11 | 7.83 | $8.39 | 191900 |
| 2022-01-10 | 7.78 | $8.13 | 185800 |
| 2022-01-07 | 7.74 | $8.11 | 184601 |
| 2022-01-06 | 7.70 | $7.96 | 187200 |
| 2022-01-05 | 7.67 | $7.94 | 176181 |
| 2022-01-04 | 7.64 | $7.92 | 178900 |
| 2022-01-03 | 7.62 | $7.78 | 140336 |
| 2021-12-31 | 7.60 | $7.64 | 558008 |
| 2021-12-30 | 7.59 | $7.54 | 148600 |
| 2021-12-29 | 7.60 | $7.55 | 133544 |
| 2021-12-28 | 7.61 | $7.56 | 138902 |
| 2021-12-27 | 7.61 | $7.76 | 156400 |
| 2021-12-23 | 7.59 | $7.59 | 186230 |
| 2021-12-22 | 7.59 | $7.29 | 127800 |
| 2021-12-21 | 7.63 | $7.40 | 158822 |
| 2021-12-20 | 7.65 | $7.28 | 336725 |
| 2021-12-17 | 7.69 | $7.56 | 1.1M |
| 2021-12-16 | 7.70 | $7.40 | 246400 |
| 2021-12-15 | 7.73 | $7.37 | 510584 |
| 2021-12-14 | 7.77 | $7.37 | 542529 |
| 2021-12-13 | 7.82 | $7.49 | 273227 |
| 2021-12-10 | 7.85 | $7.47 | 251600 |
| 2021-12-09 | 7.89 | $7.66 | 141900 |
| 2021-12-08 | 7.91 | $7.78 | 107743 |
| 2021-12-07 | 7.93 | $7.68 | 195428 |
| 2021-12-06 | 7.95 | $7.61 | 183509 |
| 2021-12-03 | 7.99 | $7.66 | 121000 |
| 2021-12-02 | 8.02 | $7.88 | 162205 |
| 2021-12-01 | 8.04 | $7.74 | 223014 |
| 2021-11-30 | 8.07 | $7.54 | 471600 |
| 2021-11-29 | 8.13 | $7.83 | 221427 |
| 2021-11-26 | 8.16 | $7.83 | 143533 |
| 2021-11-24 | 8.19 | $8.08 | 150900 |
| 2021-11-23 | 8.21 | $8.26 | 124435 |
| 2021-11-22 | 8.20 | $8.24 | 234742 |
| 2021-11-19 | 8.20 | $8.23 | 366700 |
| 2021-11-18 | 8.19 | $8.40 | 211017 |
| 2021-11-17 | 8.17 | $8.55 | 222484 |
| 2021-11-16 | 8.13 | $8.81 | 213139 |
| 2021-11-15 | 8.06 | $8.98 | 305097 |
| 2021-11-12 | 7.96 | $8.91 | 286110 |
| 2021-11-11 | 7.86 | $9.17 | 474000 |
| 2021-11-10 | 7.72 | $8.66 | 843625 |
| 2021-11-09 | 7.62 | $7.64 | 237100 |
| 2021-11-08 | 7.62 | $7.84 | 190900 |
| 2021-11-05 | 7.60 | $7.81 | 153200 |
| 2021-11-04 | 7.58 | $7.65 | 137937 |
| 2021-11-03 | 7.57 | $7.86 | 255500 |
| 2021-11-02 | 7.54 | $7.49 | 181307 |
| 2021-11-01 | 7.55 | $7.60 | 334501 |
| 2021-10-29 | 7.54 | $7.06 | 395857 |
| 2021-10-28 | 7.59 | $7.31 | 236600 |
| 2021-10-27 | 7.62 | $7.12 | 282475 |
| 2021-10-26 | 7.67 | $7.46 | 344536 |
| 2021-10-25 | 7.70 | $7.70 | 215700 |
| 2021-10-22 | 7.69 | $7.73 | 135900 |
| 2021-10-21 | 7.69 | $7.88 | 200710 |
| 2021-10-20 | 7.67 | $7.94 | 109416 |
| 2021-10-19 | 7.64 | $7.86 | 114217 |
| 2021-10-18 | 7.62 | $7.82 | 183300 |
| 2021-10-15 | 7.60 | $7.83 | 157605 |
| 2021-10-14 | 7.57 | $7.83 | 262740 |
| 2021-10-13 | 7.55 | $7.79 | 266500 |
| 2021-10-12 | 7.52 | $7.75 | 162100 |
| 2021-10-11 | 7.50 | $7.57 | 145779 |
| 2021-10-08 | 7.49 | $7.48 | 75000 |
| 2021-10-07 | 7.49 | $7.45 | 153100 |
| 2021-10-06 | 7.50 | $7.34 | 95511 |
| 2021-10-05 | 7.51 | $7.44 | 366944 |
| 2021-10-04 | 7.52 | $7.31 | 177444 |
| 2021-10-01 | 7.54 | $7.28 | 180800 |
| 2021-09-30 | 7.57 | $7.13 | 186104 |
| 2021-09-29 | 7.62 | $7.18 | 171443 |
| 2021-09-28 | 7.66 | $7.33 | 244111 |
| 2021-09-27 | 7.70 | $7.46 | 192531 |
| 2021-09-24 | 7.72 | $7.32 | 161920 |
| 2021-09-23 | 7.77 | $7.47 | 162257 |
| 2021-09-22 | 7.80 | $7.40 | 181400 |
| 2021-09-21 | 7.84 | $7.40 | 378300 |
| 2021-09-20 | 7.88 | $7.47 | 380739 |
| 2021-09-17 | 7.93 | $7.50 | 1.2M |
| 2021-09-16 | 7.97 | $7.62 | 372000 |
| 2021-09-15 | 8.01 | $7.64 | 457300 |
| 2021-09-14 | 8.05 | $7.61 | 245832 |
| 2021-09-13 | 8.10 | $7.83 | 299444 |
| 2021-09-10 | 8.12 | $7.70 | 320050 |
| 2021-09-09 | 8.17 | $7.84 | 316700 |
| 2021-09-08 | 8.20 | $7.86 | 445100 |
| 2021-09-07 | 8.24 | $8.02 | 302116 |
| 2021-09-03 | 8.26 | $8.23 | 253416 |
| 2021-09-02 | 8.26 | $8.16 | 169540 |
| 2021-09-01 | 8.28 | $8.13 | 152830 |
| 2021-08-31 | 8.29 | $8.01 | 204200 |
| 2021-08-30 | 8.32 | $8.20 | 191500 |
| 2021-08-27 | 8.33 | $8.24 | 239913 |
| 2021-08-26 | 8.34 | $8.03 | 168200 |
| 2021-08-25 | 8.38 | $8.24 | 115300 |
| 2021-08-24 | 8.39 | $8.15 | 270900 |
| 2021-08-23 | 8.42 | $8.08 | 213139 |
| 2021-08-20 | 8.45 | $8.18 | 220711 |
| 2021-08-19 | 8.48 | $8.07 | 355000 |
| 2021-08-18 | 8.52 | $8.03 | 262200 |
| 2021-08-17 | 8.57 | $8.09 | 352732 |
| 2021-08-16 | 8.62 | $8.11 | 263000 |
| 2021-08-13 | 8.68 | $8.46 | 158000 |
| 2021-08-12 | 8.70 | $8.45 | 163507 |
| 2021-08-11 | 8.73 | $8.63 | 175500 |
| 2021-08-10 | 8.74 | $8.52 | 321249 |
| 2021-08-09 | 8.76 | $8.74 | 174449 |
| 2021-08-06 | 8.76 | $8.67 | 156526 |
| 2021-08-05 | 8.77 | $8.44 | 217500 |
| 2021-08-04 | 8.81 | $8.40 | 172622 |
| 2021-08-03 | 8.85 | $8.67 | 254902 |
| 2021-08-02 | 8.87 | $8.49 | 205100 |
| 2021-07-30 | 8.91 | $8.50 | 170300 |
| 2021-07-29 | 8.95 | $8.56 | 126909 |
| 2021-07-28 | 9.00 | $8.54 | 241343 |
| 2021-07-27 | 9.04 | $8.48 | 224349 |
| 2021-07-26 | 9.10 | $8.67 | 149200 |
| 2021-07-23 | 9.15 | $8.61 | 218326 |
| 2021-07-22 | 9.21 | $8.66 | 213509 |
| 2021-07-21 | 9.26 | $8.87 | 250128 |
| 2021-07-20 | 9.30 | $8.73 | 228804 |
| 2021-07-19 | 9.37 | $8.67 | 265200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.61
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.24
Average
6.27
Maximum
10.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.61 | $4.80 | 373287 |
| 2026-07-16 | 4.57 | $4.62 | 259600 |
| 2026-07-15 | 4.56 | $4.64 | 221227 |
| 2026-07-14 | 4.54 | $4.72 | 184700 |
| 2026-07-13 | 4.51 | $4.70 | 539500 |
| 2026-07-10 | 4.48 | $4.64 | 343115 |
| 2026-07-09 | 4.46 | $4.62 | 183669 |
| 2026-07-08 | 4.44 | $4.68 | 349700 |
| 2026-07-07 | 4.42 | $4.56 | 188000 |
| 2026-07-06 | 4.40 | $4.55 | 221218 |
| 2026-07-02 | 4.39 | $4.69 | 257628 |
| 2026-07-01 | 4.36 | $4.64 | 283203 |
| 2026-06-30 | 4.33 | $4.52 | 446628 |
| 2026-06-29 | 4.31 | $4.63 | 490647 |
| 2026-06-26 | 4.28 | $4.24 | 650317 |
| 2026-06-25 | 4.29 | $4.11 | 181333 |
| 2026-06-24 | 4.30 | $4.16 | 224100 |
| 2026-06-23 | 4.32 | $4.07 | 264403 |
| 2026-06-22 | 4.34 | $4.06 | 190983 |
| 2026-06-18 | 4.36 | $4.24 | 187000 |
| 2026-06-17 | 4.36 | $4.23 | 186100 |
| 2026-06-16 | 4.37 | $4.34 | 322500 |
| 2026-06-15 | 4.36 | $4.37 | 283200 |
| 2026-06-12 | 4.35 | $4.60 | 119144 |
| 2026-06-11 | 4.32 | $4.56 | 424600 |
| 2026-06-10 | 4.28 | $4.57 | 416722 |
| 2026-06-09 | 4.25 | $4.51 | 351400 |
| 2026-06-08 | 4.22 | $4.45 | 271524 |
| 2026-06-05 | 4.20 | $4.35 | 342631 |
| 2026-06-04 | 4.19 | $4.37 | 315936 |
| 2026-06-03 | 4.18 | $4.27 | 207100 |
| 2026-06-02 | 4.18 | $4.30 | 215379 |
| 2026-06-01 | 4.18 | $4.18 | 220545 |
| 2026-05-29 | 4.20 | $4.14 | 210300 |
| 2026-05-28 | 4.22 | $4.17 | 183058 |
| 2026-05-27 | 4.25 | $4.07 | 211946 |
| 2026-05-26 | 4.28 | $4.03 | 250424 |
| 2026-05-22 | 4.32 | $4.12 | 215769 |
| 2026-05-21 | 4.35 | $4.08 | 241317 |
| 2026-05-20 | 4.39 | $4.01 | 230000 |
| 2026-05-19 | 4.43 | $4.08 | 290910 |
| 2026-05-18 | 4.47 | $4.22 | 418931 |
| 2026-05-15 | 4.49 | $4.03 | 314128 |
| 2026-05-14 | 4.53 | $4.15 | 395413 |
| 2026-05-13 | 4.56 | $4.06 | 750743 |
| 2026-05-12 | 4.60 | $4.07 | 899680 |
| 2026-05-11 | 4.64 | $4.84 | 341933 |
| 2026-05-08 | 4.60 | $4.90 | 214500 |
| 2026-05-07 | 4.55 | $4.80 | 267590 |
| 2026-05-06 | 4.51 | $4.79 | 244571 |
| 2026-05-05 | 4.47 | $4.98 | 266436 |
| 2026-05-04 | 4.40 | $4.90 | 336700 |
| 2026-05-01 | 4.34 | $4.87 | 537800 |
| 2026-04-30 | 4.28 | $4.98 | 733773 |
| 2026-04-29 | 4.21 | $4.51 | 574300 |
| 2026-04-28 | 4.17 | $4.23 | 295300 |
| 2026-04-27 | 4.17 | $4.17 | 357600 |
| 2026-04-24 | 4.16 | $4.12 | 142119 |
| 2026-04-23 | 4.16 | $4.13 | 210538 |
| 2026-04-22 | 4.16 | $4.25 | 341120 |
| 2026-04-21 | 4.14 | $4.23 | 321002 |
| 2026-04-20 | 4.12 | $4.26 | 793636 |
| 2026-04-17 | 4.09 | $4.21 | 440995 |
| 2026-04-16 | 4.06 | $4.07 | 415700 |
| 2026-04-15 | 4.05 | $4.00 | 496600 |
| 2026-04-14 | 4.04 | $4.15 | 343704 |
| 2026-04-13 | 4.01 | $4.20 | 597424 |
| 2026-04-10 | 3.98 | $4.11 | 352410 |
| 2026-04-09 | 3.96 | $4.22 | 548200 |
| 2026-04-08 | 3.94 | $4.28 | 536100 |
| 2026-04-07 | 3.90 | $4.24 | 755078 |
| 2026-04-06 | 3.87 | $4.19 | 339924 |
| 2026-04-02 | 3.85 | $4.18 | 946700 |
| 2026-04-01 | 3.83 | $4.02 | 845192 |
| 2026-03-31 | 3.83 | $3.85 | 846316 |
| 2026-03-30 | 3.84 | $3.94 | 663724 |
| 2026-03-27 | 3.85 | $3.94 | 598409 |
| 2026-03-26 | 3.86 | $3.73 | 275217 |
| 2026-03-25 | 3.89 | $3.65 | 583300 |
| 2026-03-24 | 3.94 | $3.71 | 1.0M |
| 2026-03-23 | 3.98 | $3.41 | 730674 |
| 2026-03-20 | 4.05 | $3.16 | 846550 |
| 2026-03-19 | 4.16 | $3.39 | 710000 |
| 2026-03-18 | 4.25 | $3.49 | 792516 |
| 2026-03-17 | 4.33 | $3.98 | 1.1M |
| 2026-03-16 | 4.36 | $4.27 | 391000 |
| 2026-03-13 | 4.36 | $4.23 | 744933 |
| 2026-03-12 | 4.36 | $4.32 | 569200 |
| 2026-03-11 | 4.36 | $4.45 | 399400 |
| 2026-03-10 | 4.33 | $4.32 | 338000 |
| 2026-03-09 | 4.32 | $4.48 | 489100 |
| 2026-03-06 | 4.29 | $4.57 | 906008 |
| 2026-03-05 | 4.24 | $4.30 | 555506 |
| 2026-03-04 | 4.22 | $4.39 | 374634 |
| 2026-03-03 | 4.18 | $4.30 | 441428 |
| 2026-03-02 | 4.15 | $4.39 | 369643 |
| 2026-02-27 | 4.10 | $4.32 | 263900 |
| 2026-02-26 | 4.05 | $4.41 | 374005 |
| 2026-02-25 | 4.00 | $4.39 | 431889 |
| 2026-02-24 | 3.93 | $4.41 | 642604 |
| 2026-02-23 | 3.86 | $4.58 | 1.4M |
| 2026-02-20 | 3.77 | $4.33 | 482218 |
| 2026-02-19 | 3.70 | $4.23 | 1.1M |
| 2026-02-18 | 3.63 | $3.95 | 499124 |
| 2026-02-17 | 3.59 | $3.74 | 119100 |
| 2026-02-13 | 3.57 | $3.76 | 128500 |
| 2026-02-12 | 3.54 | $3.76 | 165107 |
| 2026-02-11 | 3.51 | $3.75 | 122700 |
| 2026-02-10 | 3.48 | $3.72 | 170102 |
| 2026-02-09 | 3.45 | $3.69 | 152304 |
| 2026-02-06 | 3.42 | $3.63 | 333425 |
| 2026-02-05 | 3.39 | $3.65 | 340962 |
| 2026-02-04 | 3.36 | $3.52 | 321567 |
| 2026-02-03 | 3.34 | $3.49 | 306300 |
| 2026-02-02 | 3.33 | $3.40 | 228249 |
| 2026-01-30 | 3.32 | $3.29 | 144467 |
| 2026-01-29 | 3.32 | $3.29 | 318046 |
| 2026-01-28 | 3.32 | $3.27 | 158716 |
| 2026-01-27 | 3.32 | $3.28 | 137600 |
| 2026-01-26 | 3.32 | $3.30 | 186844 |
| 2026-01-23 | 3.32 | $3.40 | 144900 |
| 2026-01-22 | 3.31 | $3.39 | 103300 |
| 2026-01-21 | 3.30 | $3.36 | 136759 |
| 2026-01-20 | 3.29 | $3.28 | 176740 |
| 2026-01-16 | 3.29 | $3.38 | 155300 |
| 2026-01-15 | 3.28 | $3.38 | 186837 |
| 2026-01-14 | 3.26 | $3.41 | 166446 |
| 2026-01-13 | 3.25 | $3.32 | 134925 |
| 2026-01-12 | 3.25 | $3.30 | 165010 |
| 2026-01-09 | 3.24 | $3.32 | 209752 |
| 2026-01-08 | 3.24 | $3.26 | 248600 |
| 2026-01-07 | 3.24 | $3.24 | 292626 |
| 2026-01-06 | 3.24 | $3.16 | 210443 |
| 2026-01-05 | 3.25 | $3.19 | 220700 |
| 2026-01-02 | 3.26 | $3.18 | 260838 |
| 2025-12-31 | 3.27 | $3.19 | 233500 |
| 2025-12-30 | 3.28 | $3.19 | 268500 |
| 2025-12-29 | 3.29 | $3.25 | 244715 |
| 2025-12-26 | 3.29 | $3.24 | 163102 |
| 2025-12-24 | 3.30 | $3.23 | 141700 |
| 2025-12-23 | 3.30 | $3.19 | 182534 |
| 2025-12-22 | 3.31 | $3.23 | 230300 |
| 2025-12-19 | 3.32 | $3.41 | 345023 |
| 2025-12-18 | 3.31 | $3.37 | 160253 |
| 2025-12-17 | 3.30 | $3.36 | 147318 |
| 2025-12-16 | 3.29 | $3.34 | 125900 |
| 2025-12-15 | 3.28 | $3.35 | 324637 |
| 2025-12-12 | 3.27 | $3.37 | 187100 |
| 2025-12-11 | 3.26 | $3.46 | 277700 |
| 2025-12-10 | 3.24 | $3.18 | 514600 |
| 2025-12-09 | 3.25 | $3.16 | 158700 |
| 2025-12-08 | 3.27 | $3.18 | 179900 |
| 2025-12-05 | 3.28 | $3.21 | 192035 |
| 2025-12-04 | 3.30 | $3.25 | 183122 |
| 2025-12-03 | 3.31 | $3.43 | 186400 |
| 2025-12-02 | 3.31 | $3.32 | 191600 |
| 2025-12-01 | 3.32 | $3.35 | 203800 |
| 2025-11-28 | 3.33 | $3.30 | 55400 |
| 2025-11-26 | 3.35 | $3.26 | 202000 |
| 2025-11-25 | 3.38 | $3.23 | 126505 |
| 2025-11-24 | 3.41 | $3.16 | 242300 |
| 2025-11-21 | 3.46 | $3.20 | 228333 |
| 2025-11-20 | 3.50 | $3.14 | 279856 |
| 2025-11-19 | 3.56 | $3.10 | 249500 |
| 2025-11-18 | 3.62 | $3.27 | 147400 |
| 2025-11-17 | 3.67 | $3.25 | 190582 |
| 2025-11-14 | 3.73 | $3.36 | 178800 |
| 2025-11-13 | 3.78 | $3.40 | 213233 |
| 2025-11-12 | 3.83 | $3.44 | 233613 |
| 2025-11-11 | 3.88 | $3.44 | 407130 |
| 2025-11-10 | 3.94 | $3.88 | 152300 |
| 2025-11-07 | 3.95 | $3.81 | 124000 |
| 2025-11-06 | 3.96 | $3.75 | 140926 |
| 2025-11-05 | 3.99 | $3.89 | 132900 |
| 2025-11-04 | 4.00 | $3.76 | 229200 |
| 2025-11-03 | 4.02 | $3.87 | 127500 |
| 2025-10-31 | 4.03 | $3.93 | 163616 |
| 2025-10-30 | 4.04 | $3.89 | 114400 |
| 2025-10-29 | 4.05 | $3.93 | 180700 |
| 2025-10-28 | 4.06 | $4.09 | 155246 |
| 2025-10-27 | 4.05 | $4.15 | 154900 |
| 2025-10-24 | 4.03 | $4.19 | 105749 |
| 2025-10-23 | 4.01 | $4.12 | 81584 |
| 2025-10-22 | 3.99 | $4.06 | 172174 |
| 2025-10-21 | 3.98 | $4.03 | 71708 |
| 2025-10-20 | 3.97 | $4.19 | 161065 |
| 2025-10-17 | 3.95 | $4.06 | 159631 |
| 2025-10-16 | 3.93 | $4.12 | 286600 |
| 2025-10-15 | 3.91 | $4.38 | 799491 |
| 2025-10-14 | 3.86 | $3.84 | 172411 |
| 2025-10-13 | 3.87 | $3.74 | 342700 |
| 2025-10-10 | 3.88 | $3.81 | 266720 |
| 2025-10-09 | 3.89 | $3.88 | 130702 |
| 2025-10-08 | 3.89 | $3.88 | 232137 |
| 2025-10-07 | 3.89 | $3.85 | 198503 |
| 2025-10-06 | 3.90 | $3.89 | 262804 |
| 2025-10-03 | 3.90 | $3.94 | 151937 |
| 2025-10-02 | 3.90 | $3.87 | 158323 |
| 2025-10-01 | 3.90 | $3.87 | 123183 |
| 2025-09-30 | 3.91 | $3.88 | 135900 |
| 2025-09-29 | 3.91 | $3.86 | 125300 |
| 2025-09-26 | 3.92 | $3.93 | 113719 |
| 2025-09-25 | 3.92 | $3.91 | 158729 |
| 2025-09-24 | 3.92 | $3.91 | 181700 |
| 2025-09-23 | 3.92 | $3.85 | 118012 |
| 2025-09-22 | 3.92 | $3.93 | 179032 |
| 2025-09-19 | 3.92 | $3.85 | 339700 |
| 2025-09-18 | 3.93 | $4.05 | 207518 |
| 2025-09-17 | 3.91 | $3.90 | 182035 |
| 2025-09-16 | 3.91 | $3.95 | 162600 |
| 2025-09-15 | 3.91 | $3.91 | 107019 |
| 2025-09-12 | 3.90 | $3.85 | 106195 |
| 2025-09-11 | 3.90 | $3.93 | 145722 |
| 2025-09-10 | 3.90 | $3.90 | 134900 |
| 2025-09-09 | 3.89 | $3.85 | 243709 |
| 2025-09-08 | 3.89 | $4.00 | 173442 |
| 2025-09-05 | 3.87 | $3.96 | 121012 |
| 2025-09-04 | 3.86 | $3.92 | 178731 |
| 2025-09-03 | 3.85 | $4.01 | 267821 |
| 2025-09-02 | 3.83 | $3.89 | 276800 |
| 2025-08-29 | 3.82 | $3.88 | 99200 |
| 2025-08-28 | 3.81 | $3.94 | 116717 |
| 2025-08-27 | 3.80 | $3.94 | 293300 |
| 2025-08-26 | 3.78 | $3.91 | 217300 |
| 2025-08-25 | 3.78 | $3.89 | 257817 |
| 2025-08-22 | 3.77 | $3.87 | 442000 |
| 2025-08-21 | 3.77 | $3.71 | 136430 |
| 2025-08-20 | 3.79 | $3.76 | 293300 |
| 2025-08-19 | 3.80 | $3.71 | 197873 |
| 2025-08-18 | 3.82 | $3.74 | 215600 |
| 2025-08-15 | 3.84 | $3.61 | 1.0M |
| 2025-08-14 | 3.88 | $3.69 | 194000 |
| 2025-08-13 | 3.91 | $3.81 | 284018 |
| 2025-08-12 | 3.93 | $3.61 | 342653 |
| 2025-08-11 | 3.97 | $3.75 | 313242 |
| 2025-08-08 | 3.99 | $3.75 | 219449 |
| 2025-08-07 | 4.02 | $3.85 | 173000 |
| 2025-08-06 | 4.04 | $3.86 | 204204 |
| 2025-08-05 | 4.07 | $3.92 | 166600 |
| 2025-08-04 | 4.08 | $3.83 | 288072 |
| 2025-08-01 | 4.11 | $3.86 | 290100 |
| 2025-07-31 | 4.13 | $4.05 | 273300 |
| 2025-07-30 | 4.14 | $4.11 | 264000 |
| 2025-07-29 | 4.14 | $4.16 | 178848 |
| 2025-07-28 | 4.13 | $4.20 | 159760 |
| 2025-07-25 | 4.12 | $4.28 | 169600 |
| 2025-07-24 | 4.10 | $4.21 | 133100 |
| 2025-07-23 | 4.09 | $4.22 | 173100 |
| 2025-07-22 | 4.07 | $4.13 | 140634 |
| 2025-07-21 | 4.07 | $4.07 | 116252 |
| 2025-07-18 | 4.07 | $4.07 | 175000 |
| 2025-07-17 | 4.07 | $4.07 | 174844 |
| 2025-07-16 | 4.07 | $4.08 | 168300 |
| 2025-07-15 | 4.07 | $4.12 | 303500 |
| 2025-07-14 | 4.06 | $4.09 | 172000 |
| 2025-07-11 | 4.06 | $4.02 | 173003 |
| 2025-07-10 | 4.07 | $4.11 | 178200 |
| 2025-07-09 | 4.06 | $4.04 | 116701 |
| 2025-07-08 | 4.06 | $4.10 | 223600 |
| 2025-07-07 | 4.06 | $4.04 | 168215 |
| 2025-07-03 | 4.06 | $4.17 | 83600 |
| 2025-07-02 | 4.05 | $4.12 | 166441 |
| 2025-07-01 | 4.04 | $4.00 | 245400 |
| 2025-06-30 | 4.04 | $3.88 | 226300 |
| 2025-06-27 | 4.05 | $3.95 | 619408 |
| 2025-06-26 | 4.06 | $3.90 | 283400 |
| 2025-06-25 | 4.07 | $4.02 | 197500 |
| 2025-06-24 | 4.07 | $4.14 | 311010 |
| 2025-06-23 | 4.06 | $4.19 | 398534 |
| 2025-06-20 | 4.04 | $4.06 | 415603 |
| 2025-06-18 | 4.03 | $4.21 | 438846 |
| 2025-06-17 | 4.01 | $4.36 | 449404 |
| 2025-06-16 | 3.97 | $4.20 | 517316 |
| 2025-06-13 | 3.95 | $4.14 | 1.0M |
| 2025-06-12 | 3.93 | $3.87 | 192900 |
| 2025-06-11 | 3.94 | $3.98 | 127442 |
| 2025-06-10 | 3.94 | $3.95 | 134437 |
| 2025-06-09 | 3.94 | $3.90 | 122600 |
| 2025-06-06 | 3.95 | $3.89 | 172100 |
| 2025-06-05 | 3.97 | $3.88 | 136907 |
| 2025-06-04 | 3.98 | $3.87 | 169514 |
| 2025-06-03 | 3.99 | $3.96 | 220439 |
| 2025-06-02 | 4.00 | $3.93 | 370810 |
| 2025-05-30 | 4.01 | $3.95 | 215128 |
| 2025-05-29 | 4.02 | $3.94 | 151300 |
| 2025-05-28 | 4.03 | $3.89 | 177646 |
| 2025-05-27 | 4.05 | $4.01 | 223800 |
| 2025-05-23 | 4.05 | $3.90 | 307900 |
| 2025-05-22 | 4.07 | $3.93 | 171521 |
| 2025-05-21 | 4.08 | $3.92 | 266200 |
| 2025-05-20 | 4.10 | $4.01 | 200700 |
| 2025-05-19 | 4.11 | $4.07 | 148320 |
| 2025-05-16 | 4.11 | $4.16 | 189324 |
| 2025-05-15 | 4.10 | $4.14 | 191200 |
| 2025-05-14 | 4.09 | $4.30 | 296300 |
| 2025-05-13 | 4.07 | $4.19 | 391300 |
| 2025-05-12 | 4.05 | $4.05 | 295500 |
| 2025-05-09 | 4.05 | $4.12 | 141530 |
| 2025-05-08 | 4.04 | $4.08 | 133100 |
| 2025-05-07 | 4.04 | $3.99 | 128996 |
| 2025-05-06 | 4.04 | $3.97 | 125602 |
| 2025-05-05 | 4.04 | $3.99 | 134400 |
| 2025-05-02 | 4.05 | $4.13 | 269120 |
| 2025-05-01 | 4.03 | $4.11 | 200800 |
| 2025-04-30 | 4.03 | $4.11 | 304527 |
| 2025-04-29 | 4.02 | $4.11 | 241500 |
| 2025-04-28 | 4.00 | $4.11 | 304300 |
| 2025-04-25 | 3.99 | $4.15 | 245700 |
| 2025-04-24 | 3.98 | $4.04 | 295437 |
| 2025-04-23 | 3.98 | $3.93 | 291801 |
| 2025-04-22 | 3.99 | $4.00 | 200100 |
| 2025-04-21 | 3.99 | $3.92 | 217300 |
| 2025-04-17 | 4.01 | $3.94 | 280000 |
| 2025-04-16 | 4.02 | $3.94 | 347543 |
| 2025-04-15 | 4.03 | $3.92 | 357100 |
| 2025-04-14 | 4.05 | $3.93 | 449902 |
| 2025-04-11 | 4.06 | $4.01 | 753505 |
| 2025-04-10 | 4.08 | $4.06 | 365800 |
| 2025-04-09 | 4.08 | $4.11 | 390900 |
| 2025-04-08 | 4.09 | $3.91 | 442900 |
| 2025-04-07 | 4.11 | $4.05 | 674700 |
| 2025-04-04 | 4.12 | $3.85 | 732724 |
| 2025-04-03 | 4.16 | $4.04 | 675310 |
| 2025-04-02 | 4.18 | $4.15 | 632600 |
| 2025-04-01 | 4.18 | $3.92 | 808488 |
| 2025-03-31 | 4.22 | $3.90 | 992924 |
| 2025-03-28 | 4.25 | $4.16 | 481292 |
| 2025-03-27 | 4.26 | $4.41 | 390079 |
| 2025-03-26 | 4.25 | $4.25 | 250900 |
| 2025-03-25 | 4.26 | $4.26 | 349655 |
| 2025-03-24 | 4.27 | $4.15 | 228278 |
| 2025-03-21 | 4.29 | $4.15 | 484728 |
| 2025-03-20 | 4.31 | $4.16 | 293200 |
| 2025-03-19 | 4.33 | $4.26 | 243330 |
| 2025-03-18 | 4.35 | $4.23 | 250804 |
| 2025-03-17 | 4.38 | $4.19 | 399000 |
| 2025-03-14 | 4.41 | $4.14 | 504100 |
| 2025-03-13 | 4.45 | $4.36 | 297624 |
| 2025-03-12 | 4.47 | $4.42 | 211200 |
| 2025-03-11 | 4.49 | $4.41 | 336353 |
| 2025-03-10 | 4.51 | $4.34 | 243614 |
| 2025-03-07 | 4.54 | $4.40 | 269800 |
| 2025-03-06 | 4.57 | $4.35 | 229314 |
| 2025-03-05 | 4.61 | $4.27 | 223700 |
| 2025-03-04 | 4.65 | $4.24 | 291927 |
| 2025-03-03 | 4.71 | $4.33 | 356014 |
| 2025-02-28 | 4.76 | $4.52 | 243810 |
| 2025-02-27 | 4.80 | $4.51 | 141700 |
| 2025-02-26 | 4.84 | $4.58 | 182109 |
| 2025-02-25 | 4.88 | $4.66 | 252502 |
| 2025-02-24 | 4.92 | $4.62 | 275828 |
| 2025-02-21 | 4.97 | $4.73 | 309521 |
| 2025-02-20 | 5.01 | $4.80 | 163700 |
| 2025-02-19 | 5.04 | $4.90 | 166600 |
| 2025-02-18 | 5.07 | $4.92 | 205871 |
| 2025-02-14 | 5.10 | $4.89 | 107446 |
| 2025-02-13 | 5.13 | $4.92 | 211900 |
| 2025-02-12 | 5.17 | $4.92 | 171628 |
| 2025-02-11 | 5.20 | $4.95 | 109404 |
| 2025-02-10 | 5.24 | $4.90 | 206862 |
| 2025-02-07 | 5.27 | $4.95 | 174739 |
| 2025-02-06 | 5.31 | $5.05 | 209172 |
| 2025-02-05 | 5.34 | $5.03 | 167700 |
| 2025-02-04 | 5.37 | $5.09 | 268400 |
| 2025-02-03 | 5.39 | $4.92 | 496800 |
| 2025-01-31 | 5.43 | $5.46 | 184131 |
| 2025-01-30 | 5.43 | $5.53 | 159976 |
| 2025-01-29 | 5.41 | $5.53 | 169100 |
| 2025-01-28 | 5.39 | $5.47 | 227800 |
| 2025-01-27 | 5.38 | $5.65 | 216013 |
| 2025-01-24 | 5.34 | $5.53 | 216700 |
| 2025-01-23 | 5.32 | $5.52 | 299634 |
| 2025-01-22 | 5.29 | $5.37 | 211692 |
| 2025-01-21 | 5.28 | $5.49 | 292015 |
| 2025-01-17 | 5.25 | $5.35 | 214800 |
| 2025-01-16 | 5.24 | $5.39 | 195600 |
| 2025-01-15 | 5.22 | $5.33 | 182346 |
| 2025-01-14 | 5.21 | $5.22 | 251000 |
| 2025-01-13 | 5.21 | $5.20 | 162800 |
| 2025-01-10 | 5.21 | $5.14 | 174400 |
| 2025-01-08 | 5.22 | $5.17 | 216428 |
| 2025-01-07 | 5.22 | $5.22 | 163124 |
| 2025-01-06 | 5.22 | $5.35 | 252515 |
| 2025-01-03 | 5.21 | $5.25 | 213411 |
| 2025-01-02 | 5.20 | $5.21 | 241700 |
| 2024-12-31 | 5.20 | $5.29 | 149700 |
| 2024-12-30 | 5.19 | $5.31 | 216730 |
| 2024-12-27 | 5.18 | $5.20 | 146233 |
| 2024-12-26 | 5.18 | $5.19 | 172637 |
| 2024-12-24 | 5.18 | $5.16 | 102324 |
| 2024-12-23 | 5.19 | $5.10 | 282200 |
| 2024-12-20 | 5.20 | $5.10 | 437709 |
| 2024-12-19 | 5.21 | $5.14 | 349800 |
| 2024-12-18 | 5.21 | $5.09 | 359014 |
| 2024-12-17 | 5.22 | $5.26 | 227716 |
| 2024-12-16 | 5.22 | $5.20 | 158343 |
| 2024-12-13 | 5.22 | $5.27 | 155200 |
| 2024-12-12 | 5.21 | $5.30 | 179400 |
| 2024-12-11 | 5.20 | $5.23 | 404325 |
| 2024-12-10 | 5.20 | $5.20 | 271214 |
| 2024-12-09 | 5.19 | $5.30 | 347007 |
| 2024-12-06 | 5.18 | $5.14 | 249745 |
| 2024-12-05 | 5.20 | $5.18 | 141800 |
| 2024-12-04 | 5.21 | $5.14 | 329759 |
| 2024-12-03 | 5.23 | $5.24 | 302104 |
| 2024-12-02 | 5.25 | $5.29 | 303424 |
| 2024-11-29 | 5.26 | $5.21 | 112149 |
| 2024-11-27 | 5.28 | $5.21 | 158143 |
| 2024-11-26 | 5.31 | $5.18 | 233618 |
| 2024-11-25 | 5.35 | $5.18 | 326105 |
| 2024-11-22 | 5.39 | $5.18 | 269710 |
| 2024-11-21 | 5.44 | $5.14 | 218400 |
| 2024-11-20 | 5.49 | $5.14 | 225017 |
| 2024-11-19 | 5.55 | $5.20 | 236500 |
| 2024-11-18 | 5.61 | $5.19 | 324914 |
| 2024-11-15 | 5.67 | $5.12 | 423669 |
| 2024-11-14 | 5.74 | $5.19 | 482545 |
| 2024-11-13 | 5.81 | $5.03 | 406300 |
| 2024-11-12 | 5.91 | $5.09 | 577800 |
| 2024-11-11 | 6.00 | $5.00 | 1.4M |
| 2024-11-08 | 6.10 | $6.09 | 419233 |
| 2024-11-07 | 6.10 | $6.25 | 294613 |
| 2024-11-06 | 6.09 | $6.23 | 388235 |
| 2024-11-05 | 6.08 | $6.04 | 215500 |
| 2024-11-04 | 6.08 | $6.02 | 268400 |
| 2024-11-01 | 6.09 | $5.98 | 191535 |
| 2024-10-31 | 6.10 | $6.04 | 209600 |
| 2024-10-30 | 6.10 | $6.06 | 205304 |
| 2024-10-29 | 6.11 | $6.09 | 299300 |
| 2024-10-28 | 6.10 | $6.17 | 272600 |
| 2024-10-25 | 6.09 | $6.20 | 274611 |
| 2024-10-24 | 6.07 | $6.16 | 282344 |
| 2024-10-23 | 6.05 | $6.08 | 269602 |
| 2024-10-22 | 6.04 | $6.05 | 306448 |
| 2024-10-21 | 6.03 | $5.93 | 261400 |
| 2024-10-18 | 6.03 | $6.09 | 245000 |
| 2024-10-17 | 6.01 | $6.11 | 206324 |
| 2024-10-16 | 5.98 | $6.13 | 211340 |
| 2024-10-15 | 5.96 | $6.05 | 269442 |
| 2024-10-14 | 5.94 | $6.17 | 339409 |
| 2024-10-11 | 5.90 | $6.29 | 236471 |
| 2024-10-10 | 5.85 | $6.14 | 243818 |
| 2024-10-09 | 5.81 | $6.22 | 253700 |
| 2024-10-08 | 5.76 | $5.92 | 290045 |
| 2024-10-07 | 5.74 | $6.05 | 284920 |
| 2024-10-04 | 5.70 | $6.04 | 309419 |
| 2024-10-03 | 5.66 | $5.76 | 228213 |
| 2024-10-02 | 5.65 | $5.71 | 130426 |
| 2024-10-01 | 5.65 | $5.67 | 344500 |
| 2024-09-30 | 5.65 | $5.75 | 251826 |
| 2024-09-27 | 5.65 | $5.62 | 170461 |
| 2024-09-26 | 5.66 | $5.67 | 264600 |
| 2024-09-25 | 5.66 | $5.67 | 335203 |
| 2024-09-24 | 5.68 | $5.70 | 247400 |
| 2024-09-23 | 5.69 | $5.54 | 176729 |
| 2024-09-20 | 5.71 | $5.56 | 490400 |
| 2024-09-19 | 5.74 | $5.74 | 206541 |
| 2024-09-18 | 5.76 | $5.59 | 252973 |
| 2024-09-17 | 5.79 | $5.74 | 273354 |
| 2024-09-16 | 5.81 | $5.57 | 299276 |
| 2024-09-13 | 5.85 | $5.61 | 229514 |
| 2024-09-12 | 5.88 | $5.54 | 236903 |
| 2024-09-11 | 5.93 | $5.55 | 294700 |
| 2024-09-10 | 5.98 | $5.51 | 283000 |
| 2024-09-09 | 6.03 | $5.62 | 228459 |
| 2024-09-06 | 6.07 | $5.80 | 189727 |
| 2024-09-05 | 6.08 | $5.88 | 304518 |
| 2024-09-04 | 6.08 | $5.95 | 202421 |
| 2024-09-03 | 6.07 | $5.96 | 308075 |
| 2024-08-30 | 6.05 | $6.24 | 235914 |
| 2024-08-29 | 6.00 | $6.30 | 207379 |
| 2024-08-28 | 5.94 | $6.12 | 173700 |
| 2024-08-27 | 5.90 | $6.18 | 233100 |
| 2024-08-26 | 5.84 | $6.11 | 248764 |
| 2024-08-23 | 5.79 | $6.20 | 335087 |
| 2024-08-22 | 5.73 | $6.15 | 280433 |
| 2024-08-21 | 5.67 | $6.32 | 485419 |
| 2024-08-20 | 5.59 | $6.16 | 552200 |
| 2024-08-19 | 5.52 | $6.04 | 463541 |
| 2024-08-16 | 5.46 | $6.16 | 1.1M |
| 2024-08-15 | 5.39 | $6.12 | 600906 |
| 2024-08-14 | 5.32 | $6.14 | 570632 |
| 2024-08-13 | 5.24 | $5.96 | 719718 |
| 2024-08-12 | 5.17 | $5.54 | 1.2M |
| 2024-08-09 | 5.14 | $4.72 | 627600 |
| 2024-08-08 | 5.20 | $4.73 | 301319 |
| 2024-08-07 | 5.25 | $4.75 | 323518 |
| 2024-08-06 | 5.30 | $4.75 | 433509 |
| 2024-08-05 | 5.36 | $4.71 | 663214 |
| 2024-08-02 | 5.42 | $5.18 | 286400 |
| 2024-08-01 | 5.43 | $5.38 | 360628 |
| 2024-07-31 | 5.42 | $5.59 | 210646 |
| 2024-07-30 | 5.39 | $5.54 | 187422 |
| 2024-07-29 | 5.36 | $5.54 | 236900 |
| 2024-07-26 | 5.33 | $5.54 | 332132 |
| 2024-07-25 | 5.30 | $5.58 | 360459 |
| 2024-07-24 | 5.26 | $5.49 | 248800 |
| 2024-07-23 | 5.23 | $5.53 | 299406 |
| 2024-07-22 | 5.19 | $5.46 | 312900 |
| 2024-07-19 | 5.16 | $5.34 | 281400 |
| 2024-07-18 | 5.14 | $5.39 | 372933 |
| 2024-07-17 | 5.10 | $5.34 | 328000 |
| 2024-07-16 | 5.07 | $5.31 | 334819 |
| 2024-07-15 | 5.04 | $5.18 | 371258 |
| 2024-07-12 | 5.02 | $5.24 | 287300 |
| 2024-07-11 | 4.99 | $5.21 | 283914 |
| 2024-07-10 | 4.96 | $4.98 | 180503 |
| 2024-07-09 | 4.94 | $4.91 | 335407 |
| 2024-07-08 | 4.94 | $4.92 | 310707 |
| 2024-07-05 | 4.92 | $4.80 | 442465 |
| 2024-07-03 | 4.92 | $5.01 | 129800 |
| 2024-07-02 | 4.90 | $5.00 | 322337 |
| 2024-07-01 | 4.87 | $5.00 | 444800 |
| 2024-06-28 | 4.84 | $5.13 | 918977 |
| 2024-06-27 | 4.79 | $5.14 | 300400 |
| 2024-06-26 | 4.74 | $5.19 | 488000 |
| 2024-06-25 | 4.68 | $5.14 | 737544 |
| 2024-06-24 | 4.62 | $5.13 | 548319 |
| 2024-06-21 | 4.56 | $4.93 | 1.2M |
| 2024-06-20 | 4.52 | $4.69 | 366520 |
| 2024-06-18 | 4.51 | $4.70 | 405925 |
| 2024-06-17 | 4.49 | $4.62 | 326948 |
| 2024-06-14 | 4.48 | $4.56 | 556912 |
| 2024-06-13 | 4.48 | $4.61 | 628736 |
| 2024-06-12 | 4.48 | $4.60 | 472700 |
| 2024-06-11 | 4.48 | $4.53 | 478727 |
| 2024-06-10 | 4.48 | $4.50 | 717635 |
| 2024-06-07 | 4.50 | $4.33 | 351008 |
| 2024-06-06 | 4.54 | $4.37 | 475830 |
| 2024-06-05 | 4.58 | $4.45 | 687217 |
| 2024-06-04 | 4.61 | $4.36 | 1.1M |
| 2024-06-03 | 4.66 | $4.16 | 878400 |
| 2024-05-31 | 4.74 | $4.28 | 388325 |
| 2024-05-30 | 4.81 | $4.28 | 707179 |
| 2024-05-29 | 4.88 | $4.50 | 335221 |
| 2024-05-28 | 4.94 | $4.59 | 349300 |
| 2024-05-24 | 4.99 | $4.65 | 246200 |
| 2024-05-23 | 5.04 | $4.61 | 313323 |
| 2024-05-22 | 5.10 | $4.76 | 261348 |
| 2024-05-21 | 5.15 | $4.73 | 507900 |
| 2024-05-20 | 5.21 | $4.79 | 655334 |
| 2024-05-17 | 5.26 | $5.00 | 307753 |
| 2024-05-16 | 5.30 | $5.00 | 402300 |
| 2024-05-15 | 5.34 | $4.99 | 478945 |
| 2024-05-14 | 5.38 | $4.97 | 832533 |
| 2024-05-13 | 5.43 | $5.03 | 863600 |
| 2024-05-10 | 5.48 | $5.50 | 468000 |
| 2024-05-09 | 5.49 | $5.59 | 370505 |
| 2024-05-08 | 5.48 | $5.46 | 243922 |
| 2024-05-07 | 5.49 | $5.43 | 282938 |
| 2024-05-06 | 5.52 | $5.38 | 261165 |
| 2024-05-03 | 5.57 | $5.38 | 244017 |
| 2024-05-02 | 5.62 | $5.34 | 254201 |
| 2024-05-01 | 5.70 | $5.31 | 351468 |
| 2024-04-30 | 5.79 | $5.42 | 305700 |
| 2024-04-29 | 5.88 | $5.59 | 340115 |
| 2024-04-26 | 5.97 | $5.56 | 356600 |
| 2024-04-25 | 6.08 | $5.56 | 368000 |
| 2024-04-24 | 6.19 | $5.51 | 407161 |
| 2024-04-23 | 6.33 | $5.60 | 500613 |
| 2024-04-22 | 6.46 | $5.63 | 530321 |
| 2024-04-19 | 6.61 | $5.63 | 515800 |
| 2024-04-18 | 6.76 | $5.58 | 386134 |
| 2024-04-17 | 6.94 | $5.67 | 688919 |
| 2024-04-16 | 7.11 | $5.70 | 546300 |
| 2024-04-15 | 7.29 | $5.90 | 1.1M |
| 2024-04-12 | 7.46 | $5.68 | 710712 |
| 2024-04-11 | 7.65 | $5.81 | 1.3M |
| 2024-04-10 | 7.83 | $5.75 | 1.9M |
| 2024-04-09 | 8.02 | $8.21 | 1.1M |
| 2024-04-08 | 7.96 | $8.11 | 852399 |
| 2024-04-05 | 7.89 | $8.08 | 626400 |
| 2024-04-04 | 7.82 | $8.12 | 676129 |
| 2024-04-03 | 7.74 | $8.20 | 758632 |
| 2024-04-02 | 7.63 | $8.29 | 595731 |
| 2024-04-01 | 7.50 | $8.14 | 786786 |
| 2024-03-28 | 7.38 | $8.05 | 417500 |
| 2024-03-27 | 7.25 | $8.06 | 436800 |
| 2024-03-26 | 7.12 | $7.92 | 643932 |
| 2024-03-25 | 6.99 | $8.13 | 1.1M |
| 2024-03-22 | 6.82 | $7.90 | 1.2M |
| 2024-03-21 | 6.67 | $7.94 | 1.1M |
| 2024-03-20 | 6.51 | $8.00 | 1.2M |
| 2024-03-19 | 6.33 | $7.87 | 1.2M |
| 2024-03-18 | 6.15 | $7.69 | 2.1M |
| 2024-03-15 | 5.98 | $7.06 | 2.2M |
| 2024-03-14 | 5.86 | $6.88 | 4.7M |
| 2024-03-13 | 5.76 | $5.69 | 151500 |
| 2024-03-12 | 5.77 | $5.63 | 237200 |
| 2024-03-11 | 5.79 | $5.73 | 176803 |
| 2024-03-08 | 5.80 | $5.67 | 249152 |
| 2024-03-07 | 5.82 | $5.75 | 144443 |
| 2024-03-06 | 5.83 | $5.71 | 399200 |
| 2024-03-05 | 5.84 | $5.68 | 261600 |
| 2024-03-04 | 5.85 | $5.76 | 178910 |
| 2024-03-01 | 5.86 | $5.76 | 274700 |
| 2024-02-29 | 5.86 | $5.93 | 213800 |
| 2024-02-28 | 5.85 | $5.82 | 234813 |
| 2024-02-27 | 5.85 | $5.89 | 212102 |
| 2024-02-26 | 5.84 | $5.89 | 538317 |
| 2024-02-23 | 5.83 | $6.05 | 321443 |
| 2024-02-22 | 5.80 | $5.82 | 422872 |
| 2024-02-21 | 5.79 | $5.85 | 182100 |
| 2024-02-20 | 5.78 | $5.80 | 214100 |
| 2024-02-16 | 5.78 | $5.85 | 248420 |
| 2024-02-15 | 5.77 | $5.97 | 218000 |
| 2024-02-14 | 5.74 | $5.84 | 295638 |
| 2024-02-13 | 5.73 | $5.76 | 335100 |
| 2024-02-12 | 5.72 | $6.11 | 250800 |
| 2024-02-09 | 5.68 | $5.92 | 220400 |
| 2024-02-08 | 5.66 | $5.88 | 353375 |
| 2024-02-07 | 5.63 | $5.66 | 676100 |
| 2024-02-06 | 5.64 | $5.39 | 306366 |
| 2024-02-05 | 5.67 | $5.37 | 1.1M |
| 2024-02-02 | 5.70 | $5.54 | 194409 |
| 2024-02-01 | 5.72 | $5.70 | 317100 |
| 2024-01-31 | 5.73 | $5.70 | 161400 |
| 2024-01-30 | 5.73 | $5.78 | 383200 |
| 2024-01-29 | 5.74 | $5.83 | 147000 |
| 2024-01-26 | 5.74 | $5.76 | 152126 |
| 2024-01-25 | 5.74 | $5.73 | 176646 |
| 2024-01-24 | 5.76 | $5.64 | 153431 |
| 2024-01-23 | 5.78 | $5.69 | 208035 |
| 2024-01-22 | 5.80 | $5.69 | 395200 |
| 2024-01-19 | 5.83 | $5.59 | 317607 |
| 2024-01-18 | 5.87 | $5.58 | 300040 |
| 2024-01-17 | 5.91 | $5.63 | 327767 |
| 2024-01-16 | 5.95 | $5.67 | 465800 |
| 2024-01-12 | 5.98 | $5.84 | 250208 |
| 2024-01-11 | 6.01 | $5.69 | 320500 |
| 2024-01-10 | 6.04 | $5.79 | 273100 |
| 2024-01-09 | 6.07 | $5.81 | 297749 |
| 2024-01-08 | 6.10 | $5.96 | 214953 |
| 2024-01-05 | 6.11 | $6.00 | 201600 |
| 2024-01-04 | 6.12 | $5.99 | 298374 |
| 2024-01-03 | 6.12 | $6.03 | 348741 |
| 2024-01-02 | 6.13 | $6.04 | 335430 |
| 2023-12-29 | 6.13 | $6.08 | 209600 |
| 2023-12-28 | 6.13 | $6.14 | 221728 |
| 2023-12-27 | 6.13 | $6.20 | 368900 |
| 2023-12-26 | 6.11 | $6.27 | 198440 |
| 2023-12-22 | 6.09 | $6.27 | 255300 |
| 2023-12-21 | 6.07 | $6.26 | 347300 |
| 2023-12-20 | 6.05 | $6.16 | 228844 |
| 2023-12-19 | 6.04 | $6.27 | 241941 |
| 2023-12-18 | 6.02 | $6.14 | 292200 |
| 2023-12-15 | 6.01 | $6.19 | 652800 |
| 2023-12-14 | 6.00 | $6.14 | 391837 |
| 2023-12-13 | 5.99 | $6.00 | 440700 |
| 2023-12-12 | 5.99 | $5.74 | 325720 |
| 2023-12-11 | 6.02 | $5.91 | 263845 |
| 2023-12-08 | 6.03 | $5.92 | 279936 |
| 2023-12-07 | 6.05 | $5.96 | 326300 |
| 2023-12-06 | 6.06 | $5.92 | 474709 |
| 2023-12-05 | 6.08 | $5.94 | 563039 |
| 2023-12-04 | 6.10 | $6.05 | 301900 |
| 2023-12-01 | 6.11 | $6.16 | 448040 |
| 2023-11-30 | 6.12 | $5.94 | 919720 |
| 2023-11-29 | 6.15 | $5.99 | 366111 |
| 2023-11-28 | 6.18 | $6.05 | 405333 |
| 2023-11-27 | 6.20 | $6.18 | 298631 |
| 2023-11-24 | 6.22 | $6.11 | 214434 |
| 2023-11-22 | 6.24 | $6.13 | 162400 |
| 2023-11-21 | 6.26 | $6.15 | 200344 |
| 2023-11-20 | 6.29 | $6.19 | 152653 |
| 2023-11-17 | 6.31 | $6.18 | 242400 |
| 2023-11-16 | 6.33 | $6.05 | 255848 |
| 2023-11-15 | 6.37 | $6.18 | 380745 |
| 2023-11-14 | 6.41 | $6.13 | 397761 |
| 2023-11-13 | 6.44 | $5.94 | 440800 |
| 2023-11-10 | 6.51 | $5.81 | 1.4M |
| 2023-11-09 | 6.58 | $6.28 | 309726 |
| 2023-11-08 | 6.62 | $6.39 | 249500 |
| 2023-11-07 | 6.65 | $6.60 | 279800 |
| 2023-11-06 | 6.66 | $6.71 | 241700 |
| 2023-11-03 | 6.66 | $6.74 | 260351 |
| 2023-11-02 | 6.66 | $6.67 | 147700 |
| 2023-11-01 | 6.67 | $6.57 | 192500 |
| 2023-10-31 | 6.69 | $6.55 | 202200 |
| 2023-10-30 | 6.71 | $6.69 | 147725 |
| 2023-10-27 | 6.72 | $6.58 | 187843 |
| 2023-10-26 | 6.74 | $6.67 | 229200 |
| 2023-10-25 | 6.76 | $6.51 | 167300 |
| 2023-10-24 | 6.80 | $6.62 | 283400 |
| 2023-10-23 | 6.83 | $6.53 | 284200 |
| 2023-10-20 | 6.87 | $6.57 | 407200 |
| 2023-10-19 | 6.91 | $6.66 | 471000 |
| 2023-10-18 | 6.94 | $6.82 | 160242 |
| 2023-10-17 | 6.96 | $6.89 | 204612 |
| 2023-10-16 | 6.98 | $6.80 | 214507 |
| 2023-10-13 | 7.00 | $6.81 | 189720 |
| 2023-10-12 | 7.03 | $6.89 | 174300 |
| 2023-10-11 | 7.05 | $6.97 | 218731 |
| 2023-10-10 | 7.06 | $6.98 | 378032 |
| 2023-10-09 | 7.08 | $6.89 | 183800 |
| 2023-10-06 | 7.10 | $7.01 | 202000 |
| 2023-10-05 | 7.11 | $7.00 | 288916 |
| 2023-10-04 | 7.12 | $6.93 | 256200 |
| 2023-10-03 | 7.13 | $6.98 | 333101 |
| 2023-10-02 | 7.14 | $6.96 | 316124 |
| 2023-09-29 | 7.15 | $7.17 | 374800 |
| 2023-09-28 | 7.14 | $7.19 | 530600 |
| 2023-09-27 | 7.13 | $7.32 | 321500 |
| 2023-09-26 | 7.11 | $7.07 | 421400 |
| 2023-09-25 | 7.11 | $7.17 | 231616 |
| 2023-09-22 | 7.10 | $7.20 | 347203 |
| 2023-09-21 | 7.09 | $7.29 | 432130 |
| 2023-09-20 | 7.07 | $7.16 | 527300 |
| 2023-09-19 | 7.07 | $7.12 | 426935 |
| 2023-09-18 | 7.07 | $7.08 | 828600 |
| 2023-09-15 | 7.07 | $7.29 | 7.8M |
| 2023-09-14 | 7.06 | $7.44 | 866173 |
| 2023-09-13 | 7.02 | $7.06 | 683200 |
| 2023-09-12 | 7.03 | $7.04 | 716900 |
| 2023-09-11 | 7.05 | $6.99 | 628048 |
| 2023-09-08 | 7.07 | $6.79 | 846034 |
| 2023-09-07 | 7.11 | $6.55 | 926243 |
| 2023-09-06 | 7.19 | $6.61 | 723600 |
| 2023-09-05 | 7.29 | $6.84 | 1.5M |
| 2023-09-01 | 7.38 | $7.12 | 287400 |
| 2023-08-31 | 7.45 | $7.08 | 403532 |
| 2023-08-30 | 7.54 | $7.27 | 249100 |
| 2023-08-29 | 7.63 | $7.33 | 202236 |
| 2023-08-28 | 7.72 | $7.31 | 379804 |
| 2023-08-25 | 7.82 | $7.28 | 231074 |
| 2023-08-24 | 7.94 | $7.25 | 364800 |
| 2023-08-23 | 8.08 | $7.32 | 230110 |
| 2023-08-22 | 8.21 | $7.36 | 318607 |
| 2023-08-21 | 8.36 | $7.28 | 332625 |
| 2023-08-18 | 8.52 | $7.31 | 301909 |
| 2023-08-17 | 8.69 | $7.31 | 275900 |
| 2023-08-16 | 8.88 | $7.28 | 267049 |
| 2023-08-15 | 9.07 | $7.45 | 354300 |
| 2023-08-14 | 9.26 | $7.78 | 356300 |
| 2023-08-11 | 9.43 | $7.68 | 643729 |
| 2023-08-10 | 9.61 | $7.72 | 1.1M |
| 2023-08-09 | 9.80 | $9.88 | 372356 |
| 2023-08-08 | 9.78 | $10.19 | 261891 |
| 2023-08-07 | 9.72 | $10.24 | 349335 |
| 2023-08-04 | 9.66 | $9.92 | 256043 |
| 2023-08-03 | 9.62 | $9.67 | 124439 |
| 2023-08-02 | 9.60 | $9.74 | 132458 |
| 2023-08-01 | 9.56 | $9.68 | 130921 |
| 2023-07-31 | 9.53 | $9.72 | 163808 |
| 2023-07-28 | 9.49 | $9.66 | 175858 |
| 2023-07-27 | 9.46 | $9.73 | 189219 |
| 2023-07-26 | 9.41 | $9.77 | 170436 |
| 2023-07-25 | 9.34 | $9.75 | 148022 |
| 2023-07-24 | 9.28 | $9.54 | 108100 |
| 2023-07-21 | 9.23 | $9.52 | 184400 |
| 2023-07-20 | 9.17 | $9.68 | 129328 |
| 2023-07-19 | 9.10 | $9.64 | 131518 |
| 2023-07-18 | 9.02 | $9.40 | 141445 |
| 2023-07-17 | 8.96 | $9.25 | 119600 |
| 2023-07-14 | 8.91 | $9.28 | 124113 |
| 2023-07-13 | 8.86 | $9.46 | 185847 |
| 2023-07-12 | 8.79 | $9.45 | 213041 |
| 2023-07-11 | 8.72 | $9.15 | 156623 |
| 2023-07-10 | 8.68 | $8.94 | 123425 |
| 2023-07-07 | 8.66 | $8.82 | 153000 |
| 2023-07-06 | 8.65 | $8.71 | 152103 |
| 2023-07-05 | 8.66 | $8.66 | 181900 |
| 2023-07-03 | 8.66 | $9.01 | 108204 |
| 2023-06-30 | 8.64 | $8.85 | 158800 |
| 2023-06-29 | 8.62 | $8.73 | 265334 |
| 2023-06-28 | 8.62 | $8.40 | 156500 |
| 2023-06-27 | 8.65 | $8.33 | 247000 |
| 2023-06-26 | 8.69 | $8.40 | 643364 |
| 2023-06-23 | 8.73 | $8.51 | 602200 |
| 2023-06-22 | 8.76 | $8.19 | 205700 |
| 2023-06-21 | 8.83 | $8.45 | 168435 |
| 2023-06-20 | 8.88 | $8.58 | 239700 |
| 2023-06-16 | 8.92 | $8.51 | 1.2M |
| 2023-06-15 | 8.97 | $8.76 | 311100 |
| 2023-06-14 | 8.99 | $8.82 | 217003 |
| 2023-06-13 | 9.02 | $9.26 | 231207 |
| 2023-06-12 | 9.00 | $9.21 | 278217 |
| 2023-06-09 | 8.98 | $9.08 | 190939 |
| 2023-06-08 | 8.97 | $9.15 | 143900 |
| 2023-06-07 | 8.96 | $9.16 | 249800 |
| 2023-06-06 | 8.93 | $8.73 | 346634 |
| 2023-06-05 | 8.95 | $8.57 | 247162 |
| 2023-06-02 | 8.97 | $8.88 | 257200 |
| 2023-06-01 | 8.96 | $8.48 | 218630 |
| 2023-05-31 | 8.98 | $8.49 | 299512 |
| 2023-05-30 | 9.00 | $9.00 | 168334 |
| 2023-05-26 | 8.96 | $9.12 | 115800 |
| 2023-05-25 | 8.90 | $9.20 | 114331 |
| 2023-05-24 | 8.83 | $9.30 | 135206 |
| 2023-05-23 | 8.73 | $9.30 | 200500 |
| 2023-05-22 | 8.63 | $9.28 | 325400 |
| 2023-05-19 | 8.53 | $9.37 | 257407 |
| 2023-05-18 | 8.40 | $9.46 | 230000 |
| 2023-05-17 | 8.26 | $9.26 | 245600 |
| 2023-05-16 | 8.14 | $9.00 | 270702 |
| 2023-05-15 | 8.03 | $8.99 | 433600 |
| 2023-05-12 | 7.91 | $8.89 | 201038 |
| 2023-05-11 | 7.81 | $8.61 | 224600 |
| 2023-05-10 | 7.72 | $8.55 | 258935 |
| 2023-05-09 | 7.64 | $7.78 | 138107 |
| 2023-05-08 | 7.63 | $7.74 | 110300 |
| 2023-05-05 | 7.63 | $7.68 | 126700 |
| 2023-05-04 | 7.63 | $7.59 | 109431 |
| 2023-05-03 | 7.64 | $7.60 | 204500 |
| 2023-05-02 | 7.65 | $7.54 | 170539 |
| 2023-05-01 | 7.67 | $7.58 | 145043 |
| 2023-04-28 | 7.68 | $7.50 | 93638 |
| 2023-04-27 | 7.69 | $7.49 | 85800 |
| 2023-04-26 | 7.71 | $7.38 | 81732 |
| 2023-04-25 | 7.73 | $7.46 | 114982 |
| 2023-04-24 | 7.75 | $7.68 | 166646 |
| 2023-04-21 | 7.74 | $7.67 | 163100 |
| 2023-04-20 | 7.74 | $7.90 | 158640 |
| 2023-04-19 | 7.70 | $7.74 | 105612 |
| 2023-04-18 | 7.68 | $7.79 | 127200 |
| 2023-04-17 | 7.66 | $7.88 | 116300 |
| 2023-04-14 | 7.62 | $7.91 | 166600 |
| 2023-04-13 | 7.58 | $8.09 | 128200 |
| 2023-04-12 | 7.51 | $7.95 | 181756 |
| 2023-04-11 | 7.46 | $7.94 | 145100 |
| 2023-04-10 | 7.41 | $7.76 | 107842 |
| 2023-04-06 | 7.38 | $7.63 | 253218 |
| 2023-04-05 | 7.37 | $7.47 | 179122 |
| 2023-04-04 | 7.38 | $7.47 | 160200 |
| 2023-04-03 | 7.39 | $7.56 | 230726 |
| 2023-03-31 | 7.40 | $7.38 | 195441 |
| 2023-03-30 | 7.44 | $7.21 | 181700 |
| 2023-03-29 | 7.49 | $7.23 | 272028 |
| 2023-03-28 | 7.56 | $7.27 | 138801 |
| 2023-03-27 | 7.62 | $7.30 | 127614 |
| 2023-03-24 | 7.69 | $7.21 | 136011 |
| 2023-03-23 | 7.77 | $7.12 | 143936 |
| 2023-03-22 | 7.87 | $7.18 | 163600 |
| 2023-03-21 | 7.98 | $7.31 | 181622 |
| 2023-03-20 | 8.08 | $7.24 | 230200 |
| 2023-03-17 | 8.19 | $7.32 | 558800 |
| 2023-03-16 | 8.30 | $7.42 | 226918 |
| 2023-03-15 | 8.42 | $7.36 | 531111 |
| 2023-03-14 | 8.54 | $8.22 | 258908 |
| 2023-03-13 | 8.59 | $8.00 | 153961 |
| 2023-03-10 | 8.67 | $8.13 | 287200 |
| 2023-03-09 | 8.73 | $8.53 | 135238 |
| 2023-03-08 | 8.76 | $8.68 | 126743 |
| 2023-03-07 | 8.78 | $8.55 | 82737 |
| 2023-03-06 | 8.81 | $8.55 | 295100 |
| 2023-03-03 | 8.85 | $8.86 | 146500 |
| 2023-03-02 | 8.85 | $8.67 | 144800 |
| 2023-03-01 | 8.88 | $8.75 | 173842 |
| 2023-02-28 | 8.91 | $8.75 | 230300 |
| 2023-02-27 | 8.93 | $8.64 | 127036 |
| 2023-02-24 | 8.97 | $8.65 | 109500 |
| 2023-02-23 | 9.00 | $8.73 | 94400 |
| 2023-02-22 | 9.04 | $8.82 | 155150 |
| 2023-02-21 | 9.07 | $8.88 | 219900 |
| 2023-02-17 | 9.09 | $9.11 | 271000 |
| 2023-02-16 | 9.10 | $9.07 | 139330 |
| 2023-02-15 | 9.11 | $9.20 | 128600 |
| 2023-02-14 | 9.10 | $9.03 | 153039 |
| 2023-02-13 | 9.12 | $9.02 | 105910 |
| 2023-02-10 | 9.14 | $8.97 | 204245 |
| 2023-02-09 | 9.17 | $8.89 | 244900 |
| 2023-02-08 | 9.21 | $9.04 | 147437 |
| 2023-02-07 | 9.23 | $9.10 | 153500 |
| 2023-02-06 | 9.24 | $9.13 | 346326 |
| 2023-02-03 | 9.26 | $9.15 | 245708 |
| 2023-02-02 | 9.26 | $9.13 | 226000 |
| 2023-02-01 | 9.26 | $9.23 | 228200 |
| 2023-01-31 | 9.26 | $9.27 | 114711 |
| 2023-01-30 | 9.24 | $9.05 | 125847 |
| 2023-01-27 | 9.24 | $9.05 | 132925 |
| 2023-01-26 | 9.23 | $9.20 | 170515 |
| 2023-01-25 | 9.21 | $9.32 | 104700 |
| 2023-01-24 | 9.17 | $9.37 | 141933 |
| 2023-01-23 | 9.12 | $9.46 | 171800 |
| 2023-01-20 | 9.06 | $9.58 | 275101 |
| 2023-01-19 | 8.99 | $9.37 | 150300 |
| 2023-01-18 | 8.93 | $9.38 | 186543 |
| 2023-01-17 | 8.86 | $9.52 | 162050 |
| 2023-01-13 | 8.78 | $9.58 | 169042 |
| 2023-01-12 | 8.69 | $9.27 | 169358 |
| 2023-01-11 | 8.62 | $9.29 | 225606 |
| 2023-01-10 | 8.54 | $9.18 | 253224 |
| 2023-01-09 | 8.48 | $8.68 | 215319 |
| 2023-01-06 | 8.46 | $8.64 | 138700 |
| 2023-01-05 | 8.44 | $8.43 | 121100 |
| 2023-01-04 | 8.45 | $8.58 | 267200 |
| 2023-01-03 | 8.44 | $8.64 | 314148 |
| 2022-12-30 | 8.43 | $8.13 | 285200 |
| 2022-12-29 | 8.46 | $8.21 | 278604 |
| 2022-12-28 | 8.50 | $8.21 | 182600 |
| 2022-12-27 | 8.53 | $8.37 | 188104 |
| 2022-12-23 | 8.55 | $8.36 | 132650 |
| 2022-12-22 | 8.58 | $8.40 | 126567 |
| 2022-12-21 | 8.59 | $8.61 | 250810 |
| 2022-12-20 | 8.59 | $8.61 | 207600 |
| 2022-12-19 | 8.59 | $8.63 | 264604 |
| 2022-12-16 | 8.58 | $8.80 | 1.3M |
| 2022-12-15 | 8.55 | $8.40 | 211104 |
| 2022-12-14 | 8.56 | $8.61 | 178800 |
| 2022-12-13 | 8.54 | $8.49 | 604743 |
| 2022-12-12 | 8.54 | $8.30 | 185020 |
| 2022-12-09 | 8.55 | $8.21 | 98600 |
| 2022-12-08 | 8.57 | $8.73 | 181253 |
| 2022-12-07 | 8.53 | $8.85 | 184740 |
| 2022-12-06 | 8.48 | $8.70 | 236928 |
| 2022-12-05 | 8.42 | $8.82 | 167000 |
| 2022-12-02 | 8.35 | $8.64 | 91000 |
| 2022-12-01 | 8.28 | $8.75 | 103433 |
| 2022-11-30 | 8.19 | $8.84 | 309787 |
| 2022-11-29 | 8.09 | $8.48 | 126866 |
| 2022-11-28 | 8.01 | $8.44 | 143712 |
| 2022-11-25 | 7.92 | $8.43 | 95200 |
| 2022-11-23 | 7.83 | $8.43 | 102900 |
| 2022-11-22 | 7.73 | $8.40 | 99253 |
| 2022-11-21 | 7.63 | $8.25 | 117824 |
| 2022-11-18 | 7.53 | $8.15 | 135005 |
| 2022-11-17 | 7.43 | $8.19 | 220400 |
| 2022-11-16 | 7.32 | $7.92 | 77643 |
| 2022-11-15 | 7.23 | $8.15 | 147306 |
| 2022-11-14 | 7.11 | $8.17 | 156085 |
| 2022-11-11 | 6.98 | $8.26 | 278700 |
| 2022-11-10 | 6.83 | $8.05 | 302200 |
| 2022-11-09 | 6.69 | $6.69 | 115348 |
| 2022-11-08 | 6.68 | $6.85 | 98919 |
| 2022-11-07 | 6.65 | $6.97 | 127900 |
| 2022-11-04 | 6.60 | $6.95 | 123100 |
| 2022-11-03 | 6.55 | $6.48 | 101001 |
| 2022-11-02 | 6.54 | $6.43 | 120700 |
| 2022-11-01 | 6.54 | $6.68 | 321447 |
| 2022-10-31 | 6.51 | $6.84 | 177917 |
| 2022-10-28 | 6.46 | $6.96 | 143300 |
| 2022-10-27 | 6.40 | $6.74 | 119916 |
| 2022-10-26 | 6.35 | $6.62 | 131945 |
| 2022-10-25 | 6.31 | $6.52 | 96801 |
| 2022-10-24 | 6.28 | $6.50 | 88000 |
| 2022-10-21 | 6.25 | $6.53 | 70100 |
| 2022-10-20 | 6.22 | $6.38 | 96805 |
| 2022-10-19 | 6.19 | $6.45 | 88910 |
| 2022-10-18 | 6.16 | $6.49 | 98549 |
| 2022-10-17 | 6.12 | $6.37 | 140702 |
| 2022-10-14 | 6.10 | $6.15 | 156700 |
| 2022-10-13 | 6.09 | $6.28 | 139700 |
| 2022-10-12 | 6.08 | $6.01 | 110400 |
| 2022-10-11 | 6.09 | $6.14 | 163248 |
| 2022-10-10 | 6.09 | $6.07 | 130353 |
| 2022-10-07 | 6.10 | $5.87 | 173000 |
| 2022-10-06 | 6.13 | $6.03 | 209000 |
| 2022-10-05 | 6.15 | $6.10 | 145935 |
| 2022-10-04 | 6.17 | $6.28 | 421100 |
| 2022-10-03 | 6.17 | $6.38 | 131900 |
| 2022-09-30 | 6.17 | $6.04 | 227716 |
| 2022-09-29 | 6.20 | $6.05 | 133638 |
| 2022-09-28 | 6.24 | $6.04 | 149000 |
| 2022-09-27 | 6.28 | $5.91 | 97303 |
| 2022-09-26 | 6.35 | $5.84 | 115200 |
| 2022-09-23 | 6.42 | $5.88 | 186900 |
| 2022-09-22 | 6.50 | $6.11 | 145631 |
| 2022-09-21 | 6.57 | $6.17 | 87700 |
| 2022-09-20 | 6.63 | $6.32 | 131500 |
| 2022-09-19 | 6.69 | $6.44 | 232100 |
| 2022-09-16 | 6.73 | $6.43 | 395100 |
| 2022-09-15 | 6.79 | $6.24 | 291712 |
| 2022-09-14 | 6.86 | $6.23 | 258829 |
| 2022-09-13 | 6.95 | $6.47 | 261101 |
| 2022-09-12 | 7.01 | $6.75 | 190237 |
| 2022-09-09 | 7.06 | $6.66 | 200109 |
| 2022-09-08 | 7.11 | $6.67 | 187605 |
| 2022-09-07 | 7.17 | $6.78 | 146344 |
| 2022-09-06 | 7.23 | $6.74 | 265813 |
| 2022-09-02 | 7.29 | $6.84 | 182225 |
| 2022-09-01 | 7.34 | $7.02 | 259500 |
| 2022-08-31 | 7.37 | $7.29 | 414100 |
| 2022-08-30 | 7.38 | $7.23 | 252900 |
| 2022-08-29 | 7.39 | $7.41 | 164000 |
| 2022-08-26 | 7.39 | $7.27 | 124500 |
| 2022-08-25 | 7.40 | $7.42 | 117500 |
| 2022-08-24 | 7.40 | $7.28 | 72900 |
| 2022-08-23 | 7.40 | $7.32 | 118300 |
| 2022-08-22 | 7.40 | $7.17 | 325900 |
| 2022-08-19 | 7.42 | $7.42 | 176400 |
| 2022-08-18 | 7.41 | $7.50 | 112200 |
| 2022-08-17 | 7.39 | $7.41 | 111600 |
| 2022-08-16 | 7.37 | $7.55 | 171500 |
| 2022-08-15 | 7.34 | $7.62 | 149500 |
| 2022-08-12 | 7.30 | $7.69 | 184300 |
| 2022-08-11 | 7.24 | $7.63 | 207441 |
| 2022-08-10 | 7.19 | $7.41 | 190048 |
| 2022-08-09 | 7.16 | $7.36 | 231915 |
| 2022-08-08 | 7.12 | $7.32 | 167854 |
| 2022-08-05 | 7.09 | $7.19 | 206000 |
| 2022-08-04 | 7.07 | $7.18 | 144100 |
| 2022-08-03 | 7.05 | $7.29 | 180500 |
| 2022-08-02 | 7.02 | $7.16 | 121542 |
| 2022-08-01 | 7.00 | $7.31 | 151043 |
| 2022-07-29 | 6.96 | $7.19 | 98948 |
| 2022-07-28 | 6.94 | $7.23 | 117200 |
| 2022-07-27 | 6.91 | $7.20 | 124472 |
| 2022-07-26 | 6.89 | $6.97 | 127417 |
| 2022-07-25 | 6.89 | $6.92 | 143644 |
| 2022-07-22 | 6.89 | $6.79 | 109200 |
| 2022-07-21 | 6.91 | $7.01 | 187702 |
| 2022-07-20 | 6.91 | $6.93 | 143809 |
| 2022-07-19 | 6.92 | $7.05 | 171613 |
| 2022-07-18 | 6.91 | $6.76 | 148515 |
| 2022-07-15 | 6.94 | $6.82 | 159435 |
| 2022-07-14 | 6.97 | $6.65 | 133904 |
| 2022-07-13 | 7.01 | $6.63 | 185100 |
| 2022-07-12 | 7.06 | $6.63 | 129900 |
| 2022-07-11 | 7.12 | $6.83 | 127900 |
| 2022-07-08 | 7.16 | $6.92 | 150700 |
| 2022-07-07 | 7.19 | $7.02 | 111922 |
| 2022-07-06 | 7.22 | $6.92 | 190400 |
| 2022-07-05 | 7.27 | $6.93 | 375401 |
| 2022-07-01 | 7.31 | $7.36 | 152300 |
| 2022-06-30 | 7.31 | $7.28 | 243400 |
| 2022-06-29 | 7.33 | $7.15 | 132600 |
| 2022-06-28 | 7.35 | $7.22 | 138200 |
| 2022-06-27 | 7.37 | $7.31 | 146245 |
| 2022-06-24 | 7.38 | $7.15 | 311632 |
| 2022-06-23 | 7.40 | $7.18 | 261800 |
| 2022-06-22 | 7.42 | $7.21 | 324817 |
| 2022-06-21 | 7.44 | $7.33 | 174300 |
| 2022-06-17 | 7.44 | $7.27 | 431400 |
| 2022-06-16 | 7.45 | $7.21 | 295000 |
| 2022-06-15 | 7.47 | $7.53 | 228841 |
| 2022-06-14 | 7.45 | $7.28 | 274518 |
| 2022-06-13 | 7.46 | $7.23 | 267600 |
| 2022-06-10 | 7.46 | $7.89 | 300441 |
| 2022-06-09 | 7.40 | $7.80 | 330900 |
| 2022-06-08 | 7.35 | $7.67 | 175401 |
| 2022-06-07 | 7.30 | $7.72 | 250553 |
| 2022-06-06 | 7.25 | $7.75 | 296461 |
| 2022-06-03 | 7.22 | $7.46 | 206322 |
| 2022-06-02 | 7.22 | $7.38 | 196945 |
| 2022-06-01 | 7.25 | $7.21 | 189906 |
| 2022-05-31 | 7.31 | $7.19 | 272710 |
| 2022-05-27 | 7.38 | $7.34 | 145600 |
| 2022-05-26 | 7.45 | $7.26 | 166537 |
| 2022-05-25 | 7.54 | $7.13 | 157303 |
| 2022-05-24 | 7.65 | $7.07 | 163100 |
| 2022-05-23 | 7.78 | $7.05 | 243700 |
| 2022-05-20 | 7.92 | $7.14 | 416900 |
| 2022-05-19 | 8.06 | $7.13 | 163351 |
| 2022-05-18 | 8.23 | $7.19 | 199542 |
| 2022-05-17 | 8.39 | $7.24 | 298205 |
| 2022-05-16 | 8.57 | $6.81 | 240045 |
| 2022-05-13 | 8.81 | $6.97 | 353153 |
| 2022-05-12 | 9.04 | $6.55 | 326500 |
| 2022-05-11 | 9.33 | $6.91 | 431700 |
| 2022-05-10 | 9.61 | $6.52 | 995819 |
| 2022-05-09 | 9.93 | $9.88 | 213400 |
| 2022-05-06 | 9.94 | $9.99 | 109587 |
| 2022-05-05 | 9.94 | $10.16 | 141000 |
| 2022-05-04 | 9.92 | $10.61 | 263527 |
| 2022-05-03 | 9.86 | $10.14 | 200441 |
| 2022-05-02 | 9.84 | $10.00 | 300221 |
| 2022-04-29 | 9.83 | $9.51 | 124844 |
| 2022-04-28 | 9.88 | $9.55 | 81935 |
| 2022-04-27 | 9.92 | $9.53 | 152868 |
| 2022-04-26 | 9.96 | $9.51 | 162700 |
| 2022-04-25 | 10.01 | $9.54 | 207500 |
| 2022-04-22 | 10.06 | $9.79 | 249000 |
| 2022-04-21 | 10.08 | $9.93 | 142100 |
| 2022-04-20 | 10.08 | $10.14 | 122130 |
| 2022-04-19 | 10.07 | $10.16 | 106200 |
| 2022-04-18 | 10.05 | $10.09 | 134700 |
| 2022-04-14 | 10.03 | $10.09 | 169719 |
| 2022-04-13 | 10.02 | $10.21 | 164400 |
| 2022-04-12 | 9.98 | $10.15 | 156200 |
| 2022-04-11 | 9.94 | $10.04 | 143100 |
| 2022-04-08 | 9.91 | $10.04 | 158442 |
| 2022-04-07 | 9.86 | $10.19 | 149834 |
| 2022-04-06 | 9.80 | $10.18 | 209300 |
| 2022-04-05 | 9.72 | $10.18 | 222600 |
| 2022-04-04 | 9.64 | $10.28 | 359652 |
| 2022-04-01 | 9.54 | $9.95 | 199600 |
| 2022-03-31 | 9.45 | $9.73 | 232700 |
| 2022-03-30 | 9.38 | $10.05 | 384208 |
| 2022-03-29 | 9.27 | $9.72 | 343013 |
| 2022-03-28 | 9.18 | $9.49 | 255618 |
| 2022-03-25 | 9.10 | $9.86 | 201177 |
| 2022-03-24 | 8.97 | $9.66 | 281624 |
| 2022-03-23 | 8.85 | $9.71 | 224847 |
| 2022-03-22 | 8.71 | $9.71 | 319600 |
| 2022-03-21 | 8.57 | $9.83 | 311500 |
| 2022-03-18 | 8.39 | $9.67 | 767304 |
| 2022-03-17 | 8.23 | $9.28 | 360300 |
| 2022-03-16 | 8.09 | $9.04 | 651700 |
| 2022-03-15 | 7.96 | $8.45 | 425916 |
| 2022-03-14 | 7.89 | $8.29 | 207200 |
| 2022-03-11 | 7.83 | $8.40 | 206100 |
| 2022-03-10 | 7.76 | $8.40 | 131200 |
| 2022-03-09 | 7.67 | $8.35 | 271600 |
| 2022-03-08 | 7.59 | $8.19 | 402400 |
| 2022-03-07 | 7.52 | $8.08 | 431200 |
| 2022-03-04 | 7.46 | $7.77 | 313660 |
| 2022-03-03 | 7.43 | $7.94 | 247800 |
| 2022-03-02 | 7.37 | $7.69 | 264427 |
| 2022-03-01 | 7.35 | $7.30 | 173600 |
| 2022-02-28 | 7.36 | $7.36 | 224600 |
| 2022-02-25 | 7.37 | $7.36 | 122800 |
| 2022-02-24 | 7.37 | $7.20 | 240538 |
| 2022-02-23 | 7.40 | $7.11 | 163818 |
| 2022-02-22 | 7.44 | $7.18 | 199523 |
| 2022-02-18 | 7.47 | $7.33 | 130543 |
| 2022-02-17 | 7.49 | $7.49 | 325200 |
| 2022-02-16 | 7.50 | $7.52 | 100800 |
| 2022-02-15 | 7.50 | $7.63 | 146639 |
| 2022-02-14 | 7.50 | $7.44 | 287800 |
| 2022-02-11 | 7.52 | $7.26 | 193020 |
| 2022-02-10 | 7.56 | $7.29 | 231143 |
| 2022-02-09 | 7.60 | $7.31 | 441716 |
| 2022-02-08 | 7.65 | $7.37 | 146529 |
| 2022-02-07 | 7.69 | $7.45 | 174900 |
| 2022-02-04 | 7.73 | $7.53 | 164630 |
| 2022-02-03 | 7.76 | $7.47 | 314642 |
| 2022-02-02 | 7.80 | $7.71 | 269000 |
| 2022-02-01 | 7.82 | $7.74 | 144546 |
| 2022-01-31 | 7.83 | $7.80 | 129500 |
| 2022-01-28 | 7.84 | $7.59 | 135919 |
| 2022-01-27 | 7.87 | $7.50 | 103300 |
| 2022-01-26 | 7.91 | $7.61 | 134800 |
| 2022-01-25 | 7.94 | $7.81 | 132200 |
| 2022-01-24 | 7.95 | $7.78 | 144200 |
| 2022-01-21 | 7.96 | $7.52 | 163814 |
| 2022-01-20 | 7.99 | $7.70 | 147400 |
| 2022-01-19 | 8.01 | $8.13 | 116205 |
| 2022-01-18 | 7.98 | $8.19 | 171524 |
| 2022-01-14 | 7.94 | $8.11 | 108400 |
| 2022-01-13 | 7.90 | $8.02 | 83200 |
| 2022-01-12 | 7.87 | $8.17 | 206700 |
| 2022-01-11 | 7.83 | $8.39 | 191900 |
| 2022-01-10 | 7.76 | $8.13 | 185800 |
| 2022-01-07 | 7.70 | $8.11 | 184601 |
| 2022-01-06 | 7.65 | $7.96 | 187200 |
| 2022-01-05 | 7.62 | $7.94 | 176181 |
| 2022-01-04 | 7.58 | $7.92 | 178900 |
| 2022-01-03 | 7.54 | $7.78 | 140336 |
| 2021-12-31 | 7.52 | $7.64 | 558008 |
| 2021-12-30 | 7.51 | $7.54 | 148600 |
| 2021-12-29 | 7.51 | $7.55 | 133544 |
| 2021-12-28 | 7.51 | $7.56 | 138902 |
| 2021-12-27 | 7.51 | $7.76 | 156400 |
| 2021-12-23 | 7.50 | $7.59 | 186230 |
| 2021-12-22 | 7.50 | $7.29 | 127800 |
| 2021-12-21 | 7.53 | $7.40 | 158822 |
| 2021-12-20 | 7.56 | $7.28 | 336725 |
| 2021-12-17 | 7.60 | $7.56 | 1.1M |
| 2021-12-16 | 7.62 | $7.40 | 246400 |
| 2021-12-15 | 7.66 | $7.37 | 510584 |
| 2021-12-14 | 7.71 | $7.37 | 542529 |
| 2021-12-13 | 7.77 | $7.49 | 273227 |
| 2021-12-10 | 7.83 | $7.47 | 251600 |
| 2021-12-09 | 7.89 | $7.66 | 141900 |
| 2021-12-08 | 7.94 | $7.78 | 107743 |
| 2021-12-07 | 7.98 | $7.68 | 195428 |
| 2021-12-06 | 8.03 | $7.61 | 183509 |
| 2021-12-03 | 8.08 | $7.66 | 121000 |
| 2021-12-02 | 8.14 | $7.88 | 162205 |
| 2021-12-01 | 8.17 | $7.74 | 223014 |
| 2021-11-30 | 8.21 | $7.54 | 471600 |
| 2021-11-29 | 8.27 | $7.83 | 221427 |
| 2021-11-26 | 8.30 | $7.83 | 143533 |
| 2021-11-24 | 8.33 | $8.08 | 150900 |
| 2021-11-23 | 8.33 | $8.26 | 124435 |
| 2021-11-22 | 8.31 | $8.24 | 234742 |
| 2021-11-19 | 8.29 | $8.23 | 366700 |
| 2021-11-18 | 8.26 | $8.40 | 211017 |
| 2021-11-17 | 8.22 | $8.55 | 222484 |
| 2021-11-16 | 8.16 | $8.81 | 213139 |
| 2021-11-15 | 8.08 | $8.98 | 305097 |
| 2021-11-12 | 7.97 | $8.91 | 286110 |
| 2021-11-11 | 7.86 | $9.17 | 474000 |
| 2021-11-10 | 7.72 | $8.66 | 843625 |
| 2021-11-09 | 7.62 | $7.64 | 237100 |
| 2021-11-08 | 7.63 | $7.84 | 190900 |
| 2021-11-05 | 7.61 | $7.81 | 153200 |
| 2021-11-04 | 7.59 | $7.65 | 137937 |
| 2021-11-03 | 7.59 | $7.86 | 255500 |
| 2021-11-02 | 7.56 | $7.49 | 181307 |
| 2021-11-01 | 7.57 | $7.60 | 334501 |
| 2021-10-29 | 7.57 | $7.06 | 395857 |
| 2021-10-28 | 7.62 | $7.31 | 236600 |
| 2021-10-27 | 7.65 | $7.12 | 282475 |
| 2021-10-26 | 7.69 | $7.46 | 344536 |
| 2021-10-25 | 7.71 | $7.70 | 215700 |
| 2021-10-22 | 7.69 | $7.73 | 135900 |
| 2021-10-21 | 7.68 | $7.88 | 200710 |
| 2021-10-20 | 7.64 | $7.94 | 109416 |
| 2021-10-19 | 7.60 | $7.86 | 114217 |
| 2021-10-18 | 7.57 | $7.82 | 183300 |
| 2021-10-15 | 7.53 | $7.83 | 157605 |
| 2021-10-14 | 7.49 | $7.83 | 262740 |
| 2021-10-13 | 7.46 | $7.79 | 266500 |
| 2021-10-12 | 7.42 | $7.75 | 162100 |
| 2021-10-11 | 7.39 | $7.57 | 145779 |
| 2021-10-08 | 7.38 | $7.48 | 75000 |
| 2021-10-07 | 7.37 | $7.45 | 153100 |
| 2021-10-06 | 7.38 | $7.34 | 95511 |
| 2021-10-05 | 7.39 | $7.44 | 366944 |
| 2021-10-04 | 7.40 | $7.31 | 177444 |
| 2021-10-01 | 7.42 | $7.28 | 180800 |
| 2021-09-30 | 7.45 | $7.13 | 186104 |
| 2021-09-29 | 7.50 | $7.18 | 171443 |
| 2021-09-28 | 7.55 | $7.33 | 244111 |
| 2021-09-27 | 7.59 | $7.46 | 192531 |
| 2021-09-24 | 7.62 | $7.32 | 161920 |
| 2021-09-23 | 7.67 | $7.47 | 162257 |
| 2021-09-22 | 7.71 | $7.40 | 181400 |
| 2021-09-21 | 7.75 | $7.40 | 378300 |
| 2021-09-20 | 7.80 | $7.47 | 380739 |
| 2021-09-17 | 7.85 | $7.50 | 1.2M |
| 2021-09-16 | 7.90 | $7.62 | 372000 |
| 2021-09-15 | 7.94 | $7.64 | 457300 |
| 2021-09-14 | 7.97 | $7.61 | 245832 |
| 2021-09-13 | 8.02 | $7.83 | 299444 |
| 2021-09-10 | 8.04 | $7.70 | 320050 |
| 2021-09-09 | 8.08 | $7.84 | 316700 |
| 2021-09-08 | 8.11 | $7.86 | 445100 |
| 2021-09-07 | 8.15 | $8.02 | 302116 |
| 2021-09-03 | 8.17 | $8.23 | 253416 |
| 2021-09-02 | 8.17 | $8.16 | 169540 |
| 2021-09-01 | 8.18 | $8.13 | 152830 |
| 2021-08-31 | 8.19 | $8.01 | 204200 |
| 2021-08-30 | 8.22 | $8.20 | 191500 |
| 2021-08-27 | 8.24 | $8.24 | 239913 |
| 2021-08-26 | 8.25 | $8.03 | 168200 |
| 2021-08-25 | 8.28 | $8.24 | 115300 |
| 2021-08-24 | 8.29 | $8.15 | 270900 |
| 2021-08-23 | 8.32 | $8.08 | 213139 |
| 2021-08-20 | 8.35 | $8.18 | 220711 |
| 2021-08-19 | 8.38 | $8.07 | 355000 |
| 2021-08-18 | 8.42 | $8.03 | 262200 |
| 2021-08-17 | 8.47 | $8.09 | 352732 |
| 2021-08-16 | 8.51 | $8.11 | 263000 |
| 2021-08-13 | 8.56 | $8.46 | 158000 |
| 2021-08-12 | 8.57 | $8.45 | 163507 |
| 2021-08-11 | 8.59 | $8.63 | 175500 |
| 2021-08-10 | 8.59 | $8.52 | 321249 |
| 2021-08-09 | 8.61 | $8.74 | 174449 |
| 2021-08-06 | 8.61 | $8.67 | 156526 |
| 2021-08-05 | 8.61 | $8.44 | 217500 |
| 2021-08-04 | 8.65 | $8.40 | 172622 |
| 2021-08-03 | 8.69 | $8.67 | 254902 |
| 2021-08-02 | 8.71 | $8.49 | 205100 |
| 2021-07-30 | 8.75 | $8.50 | 170300 |
| 2021-07-29 | 8.80 | $8.56 | 126909 |
| 2021-07-28 | 8.84 | $8.54 | 241343 |
| 2021-07-27 | 8.89 | $8.48 | 224349 |
| 2021-07-26 | 8.96 | $8.67 | 149200 |
| 2021-07-23 | 9.01 | $8.61 | 218326 |
| 2021-07-22 | 9.07 | $8.66 | 213509 |
| 2021-07-21 | 9.13 | $8.87 | 250128 |
| 2021-07-20 | 9.18 | $8.73 | 228804 |
| 2021-07-19 | 9.25 | $8.67 | 265200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.69
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.14
Average
6.24
Maximum
10.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.69 | $4.80 | 373287 |
| 2026-07-16 | 4.66 | $4.62 | 259600 |
| 2026-07-15 | 4.65 | $4.64 | 221227 |
| 2026-07-14 | 4.64 | $4.72 | 184700 |
| 2026-07-13 | 4.61 | $4.70 | 539500 |
| 2026-07-10 | 4.58 | $4.64 | 343115 |
| 2026-07-09 | 4.56 | $4.62 | 183669 |
| 2026-07-08 | 4.54 | $4.68 | 349700 |
| 2026-07-07 | 4.49 | $4.56 | 188000 |
| 2026-07-06 | 4.47 | $4.55 | 221218 |
| 2026-07-02 | 4.45 | $4.69 | 257628 |
| 2026-07-01 | 4.39 | $4.64 | 283203 |
| 2026-06-30 | 4.33 | $4.52 | 446628 |
| 2026-06-29 | 4.29 | $4.63 | 490647 |
| 2026-06-26 | 4.22 | $4.24 | 650317 |
| 2026-06-25 | 4.22 | $4.11 | 181333 |
| 2026-06-24 | 4.25 | $4.16 | 224100 |
| 2026-06-23 | 4.27 | $4.07 | 264403 |
| 2026-06-22 | 4.32 | $4.06 | 190983 |
| 2026-06-18 | 4.37 | $4.24 | 187000 |
| 2026-06-17 | 4.39 | $4.23 | 186100 |
| 2026-06-16 | 4.42 | $4.34 | 322500 |
| 2026-06-15 | 4.44 | $4.37 | 283200 |
| 2026-06-12 | 4.44 | $4.60 | 119144 |
| 2026-06-11 | 4.40 | $4.56 | 424600 |
| 2026-06-10 | 4.36 | $4.57 | 416722 |
| 2026-06-09 | 4.32 | $4.51 | 351400 |
| 2026-06-08 | 4.27 | $4.45 | 271524 |
| 2026-06-05 | 4.23 | $4.35 | 342631 |
| 2026-06-04 | 4.21 | $4.37 | 315936 |
| 2026-06-03 | 4.18 | $4.27 | 207100 |
| 2026-06-02 | 4.17 | $4.30 | 215379 |
| 2026-06-01 | 4.15 | $4.18 | 220545 |
| 2026-05-29 | 4.15 | $4.14 | 210300 |
| 2026-05-28 | 4.16 | $4.17 | 183058 |
| 2026-05-27 | 4.16 | $4.07 | 211946 |
| 2026-05-26 | 4.19 | $4.03 | 250424 |
| 2026-05-22 | 4.23 | $4.12 | 215769 |
| 2026-05-21 | 4.26 | $4.08 | 241317 |
| 2026-05-20 | 4.30 | $4.01 | 230000 |
| 2026-05-19 | 4.37 | $4.08 | 290910 |
| 2026-05-18 | 4.43 | $4.22 | 418931 |
| 2026-05-15 | 4.47 | $4.03 | 314128 |
| 2026-05-14 | 4.55 | $4.15 | 395413 |
| 2026-05-13 | 4.62 | $4.06 | 750743 |
| 2026-05-12 | 4.72 | $4.07 | 899680 |
| 2026-05-11 | 4.84 | $4.84 | 341933 |
| 2026-05-08 | 4.81 | $4.90 | 214500 |
| 2026-05-07 | 4.76 | $4.80 | 267590 |
| 2026-05-06 | 4.72 | $4.79 | 244571 |
| 2026-05-05 | 4.68 | $4.98 | 266436 |
| 2026-05-04 | 4.59 | $4.90 | 336700 |
| 2026-05-01 | 4.50 | $4.87 | 537800 |
| 2026-04-30 | 4.40 | $4.98 | 733773 |
| 2026-04-29 | 4.27 | $4.51 | 574300 |
| 2026-04-28 | 4.20 | $4.23 | 295300 |
| 2026-04-27 | 4.19 | $4.17 | 357600 |
| 2026-04-24 | 4.19 | $4.12 | 142119 |
| 2026-04-23 | 4.20 | $4.13 | 210538 |
| 2026-04-22 | 4.20 | $4.25 | 341120 |
| 2026-04-21 | 4.18 | $4.23 | 321002 |
| 2026-04-20 | 4.16 | $4.26 | 793636 |
| 2026-04-17 | 4.13 | $4.21 | 440995 |
| 2026-04-16 | 4.11 | $4.07 | 415700 |
| 2026-04-15 | 4.11 | $4.00 | 496600 |
| 2026-04-14 | 4.13 | $4.15 | 343704 |
| 2026-04-13 | 4.12 | $4.20 | 597424 |
| 2026-04-10 | 4.09 | $4.11 | 352410 |
| 2026-04-09 | 4.08 | $4.22 | 548200 |
| 2026-04-08 | 4.05 | $4.28 | 536100 |
| 2026-04-07 | 4.00 | $4.24 | 755078 |
| 2026-04-06 | 3.94 | $4.19 | 339924 |
| 2026-04-02 | 3.89 | $4.18 | 946700 |
| 2026-04-01 | 3.83 | $4.02 | 845192 |
| 2026-03-31 | 3.80 | $3.85 | 846316 |
| 2026-03-30 | 3.80 | $3.94 | 663724 |
| 2026-03-27 | 3.78 | $3.94 | 598409 |
| 2026-03-26 | 3.75 | $3.73 | 275217 |
| 2026-03-25 | 3.77 | $3.65 | 583300 |
| 2026-03-24 | 3.80 | $3.71 | 1.0M |
| 2026-03-23 | 3.84 | $3.41 | 730674 |
| 2026-03-20 | 3.93 | $3.16 | 846550 |
| 2026-03-19 | 4.10 | $3.39 | 710000 |
| 2026-03-18 | 4.25 | $3.49 | 792516 |
| 2026-03-17 | 4.40 | $3.98 | 1.1M |
| 2026-03-16 | 4.47 | $4.27 | 391000 |
| 2026-03-13 | 4.48 | $4.23 | 744933 |
| 2026-03-12 | 4.51 | $4.32 | 569200 |
| 2026-03-11 | 4.52 | $4.45 | 399400 |
| 2026-03-10 | 4.50 | $4.32 | 338000 |
| 2026-03-09 | 4.51 | $4.48 | 489100 |
| 2026-03-06 | 4.48 | $4.57 | 906008 |
| 2026-03-05 | 4.43 | $4.30 | 555506 |
| 2026-03-04 | 4.42 | $4.39 | 374634 |
| 2026-03-03 | 4.39 | $4.30 | 441428 |
| 2026-03-02 | 4.38 | $4.39 | 369643 |
| 2026-02-27 | 4.34 | $4.32 | 263900 |
| 2026-02-26 | 4.30 | $4.41 | 374005 |
| 2026-02-25 | 4.24 | $4.39 | 431889 |
| 2026-02-24 | 4.18 | $4.41 | 642604 |
| 2026-02-23 | 4.10 | $4.58 | 1.4M |
| 2026-02-20 | 3.96 | $4.33 | 482218 |
| 2026-02-19 | 3.86 | $4.23 | 1.1M |
| 2026-02-18 | 3.76 | $3.95 | 499124 |
| 2026-02-17 | 3.70 | $3.74 | 119100 |
| 2026-02-13 | 3.68 | $3.76 | 128500 |
| 2026-02-12 | 3.65 | $3.76 | 165107 |
| 2026-02-11 | 3.61 | $3.75 | 122700 |
| 2026-02-10 | 3.57 | $3.72 | 170102 |
| 2026-02-09 | 3.52 | $3.69 | 152304 |
| 2026-02-06 | 3.48 | $3.63 | 333425 |
| 2026-02-05 | 3.44 | $3.65 | 340962 |
| 2026-02-04 | 3.39 | $3.52 | 321567 |
| 2026-02-03 | 3.35 | $3.49 | 306300 |
| 2026-02-02 | 3.32 | $3.40 | 228249 |
| 2026-01-30 | 3.31 | $3.29 | 144467 |
| 2026-01-29 | 3.31 | $3.29 | 318046 |
| 2026-01-28 | 3.31 | $3.27 | 158716 |
| 2026-01-27 | 3.32 | $3.28 | 137600 |
| 2026-01-26 | 3.33 | $3.30 | 186844 |
| 2026-01-23 | 3.34 | $3.40 | 144900 |
| 2026-01-22 | 3.32 | $3.39 | 103300 |
| 2026-01-21 | 3.30 | $3.36 | 136759 |
| 2026-01-20 | 3.29 | $3.28 | 176740 |
| 2026-01-16 | 3.30 | $3.38 | 155300 |
| 2026-01-15 | 3.28 | $3.38 | 186837 |
| 2026-01-14 | 3.26 | $3.41 | 166446 |
| 2026-01-13 | 3.23 | $3.32 | 134925 |
| 2026-01-12 | 3.22 | $3.30 | 165010 |
| 2026-01-09 | 3.20 | $3.32 | 209752 |
| 2026-01-08 | 3.18 | $3.26 | 248600 |
| 2026-01-07 | 3.18 | $3.24 | 292626 |
| 2026-01-06 | 3.17 | $3.16 | 210443 |
| 2026-01-05 | 3.18 | $3.19 | 220700 |
| 2026-01-02 | 3.19 | $3.18 | 260838 |
| 2025-12-31 | 3.20 | $3.19 | 233500 |
| 2025-12-30 | 3.21 | $3.19 | 268500 |
| 2025-12-29 | 3.22 | $3.25 | 244715 |
| 2025-12-26 | 3.23 | $3.24 | 163102 |
| 2025-12-24 | 3.23 | $3.23 | 141700 |
| 2025-12-23 | 3.24 | $3.19 | 182534 |
| 2025-12-22 | 3.26 | $3.23 | 230300 |
| 2025-12-19 | 3.28 | $3.41 | 345023 |
| 2025-12-18 | 3.26 | $3.37 | 160253 |
| 2025-12-17 | 3.24 | $3.36 | 147318 |
| 2025-12-16 | 3.23 | $3.34 | 125900 |
| 2025-12-15 | 3.22 | $3.35 | 324637 |
| 2025-12-12 | 3.21 | $3.37 | 187100 |
| 2025-12-11 | 3.19 | $3.46 | 277700 |
| 2025-12-10 | 3.14 | $3.18 | 514600 |
| 2025-12-09 | 3.16 | $3.16 | 158700 |
| 2025-12-08 | 3.18 | $3.18 | 179900 |
| 2025-12-05 | 3.19 | $3.21 | 192035 |
| 2025-12-04 | 3.21 | $3.25 | 183122 |
| 2025-12-03 | 3.22 | $3.43 | 186400 |
| 2025-12-02 | 3.20 | $3.32 | 191600 |
| 2025-12-01 | 3.20 | $3.35 | 203800 |
| 2025-11-28 | 3.19 | $3.30 | 55400 |
| 2025-11-26 | 3.19 | $3.26 | 202000 |
| 2025-11-25 | 3.21 | $3.23 | 126505 |
| 2025-11-24 | 3.23 | $3.16 | 242300 |
| 2025-11-21 | 3.27 | $3.20 | 228333 |
| 2025-11-20 | 3.31 | $3.14 | 279856 |
| 2025-11-19 | 3.38 | $3.10 | 249500 |
| 2025-11-18 | 3.46 | $3.27 | 147400 |
| 2025-11-17 | 3.52 | $3.25 | 190582 |
| 2025-11-14 | 3.60 | $3.36 | 178800 |
| 2025-11-13 | 3.66 | $3.40 | 213233 |
| 2025-11-12 | 3.73 | $3.44 | 233613 |
| 2025-11-11 | 3.80 | $3.44 | 407130 |
| 2025-11-10 | 3.89 | $3.88 | 152300 |
| 2025-11-07 | 3.89 | $3.81 | 124000 |
| 2025-11-06 | 3.91 | $3.75 | 140926 |
| 2025-11-05 | 3.95 | $3.89 | 132900 |
| 2025-11-04 | 3.97 | $3.76 | 229200 |
| 2025-11-03 | 4.01 | $3.87 | 127500 |
| 2025-10-31 | 4.04 | $3.93 | 163616 |
| 2025-10-30 | 4.06 | $3.89 | 114400 |
| 2025-10-29 | 4.09 | $3.93 | 180700 |
| 2025-10-28 | 4.11 | $4.09 | 155246 |
| 2025-10-27 | 4.11 | $4.15 | 154900 |
| 2025-10-24 | 4.09 | $4.19 | 105749 |
| 2025-10-23 | 4.06 | $4.12 | 81584 |
| 2025-10-22 | 4.05 | $4.06 | 172174 |
| 2025-10-21 | 4.04 | $4.03 | 71708 |
| 2025-10-20 | 4.03 | $4.19 | 161065 |
| 2025-10-17 | 3.99 | $4.06 | 159631 |
| 2025-10-16 | 3.97 | $4.12 | 286600 |
| 2025-10-15 | 3.94 | $4.38 | 799491 |
| 2025-10-14 | 3.84 | $3.84 | 172411 |
| 2025-10-13 | 3.85 | $3.74 | 342700 |
| 2025-10-10 | 3.87 | $3.81 | 266720 |
| 2025-10-09 | 3.88 | $3.88 | 130702 |
| 2025-10-08 | 3.89 | $3.88 | 232137 |
| 2025-10-07 | 3.89 | $3.85 | 198503 |
| 2025-10-06 | 3.90 | $3.89 | 262804 |
| 2025-10-03 | 3.90 | $3.94 | 151937 |
| 2025-10-02 | 3.89 | $3.87 | 158323 |
| 2025-10-01 | 3.89 | $3.87 | 123183 |
| 2025-09-30 | 3.90 | $3.88 | 135900 |
| 2025-09-29 | 3.90 | $3.86 | 125300 |
| 2025-09-26 | 3.91 | $3.93 | 113719 |
| 2025-09-25 | 3.91 | $3.91 | 158729 |
| 2025-09-24 | 3.91 | $3.91 | 181700 |
| 2025-09-23 | 3.91 | $3.85 | 118012 |
| 2025-09-22 | 3.92 | $3.93 | 179032 |
| 2025-09-19 | 3.92 | $3.85 | 339700 |
| 2025-09-18 | 3.93 | $4.05 | 207518 |
| 2025-09-17 | 3.90 | $3.90 | 182035 |
| 2025-09-16 | 3.91 | $3.95 | 162600 |
| 2025-09-15 | 3.90 | $3.91 | 107019 |
| 2025-09-12 | 3.89 | $3.85 | 106195 |
| 2025-09-11 | 3.90 | $3.93 | 145722 |
| 2025-09-10 | 3.90 | $3.90 | 134900 |
| 2025-09-09 | 3.89 | $3.85 | 243709 |
| 2025-09-08 | 3.90 | $4.00 | 173442 |
| 2025-09-05 | 3.88 | $3.96 | 121012 |
| 2025-09-04 | 3.87 | $3.92 | 178731 |
| 2025-09-03 | 3.86 | $4.01 | 267821 |
| 2025-09-02 | 3.83 | $3.89 | 276800 |
| 2025-08-29 | 3.82 | $3.88 | 99200 |
| 2025-08-28 | 3.81 | $3.94 | 116717 |
| 2025-08-27 | 3.79 | $3.94 | 293300 |
| 2025-08-26 | 3.76 | $3.91 | 217300 |
| 2025-08-25 | 3.74 | $3.89 | 257817 |
| 2025-08-22 | 3.72 | $3.87 | 442000 |
| 2025-08-21 | 3.70 | $3.71 | 136430 |
| 2025-08-20 | 3.71 | $3.76 | 293300 |
| 2025-08-19 | 3.72 | $3.71 | 197873 |
| 2025-08-18 | 3.73 | $3.74 | 215600 |
| 2025-08-15 | 3.74 | $3.61 | 1.0M |
| 2025-08-14 | 3.78 | $3.69 | 194000 |
| 2025-08-13 | 3.82 | $3.81 | 284018 |
| 2025-08-12 | 3.83 | $3.61 | 342653 |
| 2025-08-11 | 3.88 | $3.75 | 313242 |
| 2025-08-08 | 3.92 | $3.75 | 219449 |
| 2025-08-07 | 3.97 | $3.85 | 173000 |
| 2025-08-06 | 4.00 | $3.86 | 204204 |
| 2025-08-05 | 4.03 | $3.92 | 166600 |
| 2025-08-04 | 4.05 | $3.83 | 288072 |
| 2025-08-01 | 4.10 | $3.86 | 290100 |
| 2025-07-31 | 4.15 | $4.05 | 273300 |
| 2025-07-30 | 4.17 | $4.11 | 264000 |
| 2025-07-29 | 4.18 | $4.16 | 178848 |
| 2025-07-28 | 4.18 | $4.20 | 159760 |
| 2025-07-25 | 4.17 | $4.28 | 169600 |
| 2025-07-24 | 4.14 | $4.21 | 133100 |
| 2025-07-23 | 4.12 | $4.22 | 173100 |
| 2025-07-22 | 4.09 | $4.13 | 140634 |
| 2025-07-21 | 4.08 | $4.07 | 116252 |
| 2025-07-18 | 4.08 | $4.07 | 175000 |
| 2025-07-17 | 4.08 | $4.07 | 174844 |
| 2025-07-16 | 4.08 | $4.08 | 168300 |
| 2025-07-15 | 4.08 | $4.12 | 303500 |
| 2025-07-14 | 4.07 | $4.09 | 172000 |
| 2025-07-11 | 4.06 | $4.02 | 173003 |
| 2025-07-10 | 4.07 | $4.11 | 178200 |
| 2025-07-09 | 4.06 | $4.04 | 116701 |
| 2025-07-08 | 4.06 | $4.10 | 223600 |
| 2025-07-07 | 4.06 | $4.04 | 168215 |
| 2025-07-03 | 4.06 | $4.17 | 83600 |
| 2025-07-02 | 4.03 | $4.12 | 166441 |
| 2025-07-01 | 4.01 | $4.00 | 245400 |
| 2025-06-30 | 4.02 | $3.88 | 226300 |
| 2025-06-27 | 4.05 | $3.95 | 619408 |
| 2025-06-26 | 4.07 | $3.90 | 283400 |
| 2025-06-25 | 4.10 | $4.02 | 197500 |
| 2025-06-24 | 4.11 | $4.14 | 311010 |
| 2025-06-23 | 4.10 | $4.19 | 398534 |
| 2025-06-20 | 4.08 | $4.06 | 415603 |
| 2025-06-18 | 4.08 | $4.21 | 438846 |
| 2025-06-17 | 4.05 | $4.36 | 449404 |
| 2025-06-16 | 3.98 | $4.20 | 517316 |
| 2025-06-13 | 3.94 | $4.14 | 1.0M |
| 2025-06-12 | 3.90 | $3.87 | 192900 |
| 2025-06-11 | 3.91 | $3.98 | 127442 |
| 2025-06-10 | 3.90 | $3.95 | 134437 |
| 2025-06-09 | 3.90 | $3.90 | 122600 |
| 2025-06-06 | 3.91 | $3.89 | 172100 |
| 2025-06-05 | 3.92 | $3.88 | 136907 |
| 2025-06-04 | 3.93 | $3.87 | 169514 |
| 2025-06-03 | 3.95 | $3.96 | 220439 |
| 2025-06-02 | 3.95 | $3.93 | 370810 |
| 2025-05-30 | 3.96 | $3.95 | 215128 |
| 2025-05-29 | 3.97 | $3.94 | 151300 |
| 2025-05-28 | 3.98 | $3.89 | 177646 |
| 2025-05-27 | 4.00 | $4.01 | 223800 |
| 2025-05-23 | 4.01 | $3.90 | 307900 |
| 2025-05-22 | 4.03 | $3.93 | 171521 |
| 2025-05-21 | 4.06 | $3.92 | 266200 |
| 2025-05-20 | 4.09 | $4.01 | 200700 |
| 2025-05-19 | 4.11 | $4.07 | 148320 |
| 2025-05-16 | 4.11 | $4.16 | 189324 |
| 2025-05-15 | 4.10 | $4.14 | 191200 |
| 2025-05-14 | 4.09 | $4.30 | 296300 |
| 2025-05-13 | 4.05 | $4.19 | 391300 |
| 2025-05-12 | 4.02 | $4.05 | 295500 |
| 2025-05-09 | 4.02 | $4.12 | 141530 |
| 2025-05-08 | 4.01 | $4.08 | 133100 |
| 2025-05-07 | 4.00 | $3.99 | 128996 |
| 2025-05-06 | 4.00 | $3.97 | 125602 |
| 2025-05-05 | 4.01 | $3.99 | 134400 |
| 2025-05-02 | 4.02 | $4.13 | 269120 |
| 2025-05-01 | 4.01 | $4.11 | 200800 |
| 2025-04-30 | 3.99 | $4.11 | 304527 |
| 2025-04-29 | 3.97 | $4.11 | 241500 |
| 2025-04-28 | 3.96 | $4.11 | 304300 |
| 2025-04-25 | 3.93 | $4.15 | 245700 |
| 2025-04-24 | 3.90 | $4.04 | 295437 |
| 2025-04-23 | 3.88 | $3.93 | 291801 |
| 2025-04-22 | 3.89 | $4.00 | 200100 |
| 2025-04-21 | 3.88 | $3.92 | 217300 |
| 2025-04-17 | 3.89 | $3.94 | 280000 |
| 2025-04-16 | 3.90 | $3.94 | 347543 |
| 2025-04-15 | 3.91 | $3.92 | 357100 |
| 2025-04-14 | 3.93 | $3.93 | 449902 |
| 2025-04-11 | 3.95 | $4.01 | 753505 |
| 2025-04-10 | 3.95 | $4.06 | 365800 |
| 2025-04-09 | 3.95 | $4.11 | 390900 |
| 2025-04-08 | 3.94 | $3.91 | 442900 |
| 2025-04-07 | 3.96 | $4.05 | 674700 |
| 2025-04-04 | 3.97 | $3.85 | 732724 |
| 2025-04-03 | 4.02 | $4.04 | 675310 |
| 2025-04-02 | 4.03 | $4.15 | 632600 |
| 2025-04-01 | 4.03 | $3.92 | 808488 |
| 2025-03-31 | 4.08 | $3.90 | 992924 |
| 2025-03-28 | 4.14 | $4.16 | 481292 |
| 2025-03-27 | 4.15 | $4.41 | 390079 |
| 2025-03-26 | 4.12 | $4.25 | 250900 |
| 2025-03-25 | 4.12 | $4.26 | 349655 |
| 2025-03-24 | 4.11 | $4.15 | 228278 |
| 2025-03-21 | 4.13 | $4.15 | 484728 |
| 2025-03-20 | 4.15 | $4.16 | 293200 |
| 2025-03-19 | 4.18 | $4.26 | 243330 |
| 2025-03-18 | 4.19 | $4.23 | 250804 |
| 2025-03-17 | 4.21 | $4.19 | 399000 |
| 2025-03-14 | 4.24 | $4.14 | 504100 |
| 2025-03-13 | 4.30 | $4.36 | 297624 |
| 2025-03-12 | 4.31 | $4.42 | 211200 |
| 2025-03-11 | 4.31 | $4.41 | 336353 |
| 2025-03-10 | 4.32 | $4.34 | 243614 |
| 2025-03-07 | 4.35 | $4.40 | 269800 |
| 2025-03-06 | 4.37 | $4.35 | 229314 |
| 2025-03-05 | 4.40 | $4.27 | 223700 |
| 2025-03-04 | 4.46 | $4.24 | 291927 |
| 2025-03-03 | 4.54 | $4.33 | 356014 |
| 2025-02-28 | 4.61 | $4.52 | 243810 |
| 2025-02-27 | 4.65 | $4.51 | 141700 |
| 2025-02-26 | 4.71 | $4.58 | 182109 |
| 2025-02-25 | 4.76 | $4.66 | 252502 |
| 2025-02-24 | 4.80 | $4.62 | 275828 |
| 2025-02-21 | 4.86 | $4.73 | 309521 |
| 2025-02-20 | 4.90 | $4.80 | 163700 |
| 2025-02-19 | 4.94 | $4.90 | 166600 |
| 2025-02-18 | 4.96 | $4.92 | 205871 |
| 2025-02-14 | 4.98 | $4.89 | 107446 |
| 2025-02-13 | 5.02 | $4.92 | 211900 |
| 2025-02-12 | 5.05 | $4.92 | 171628 |
| 2025-02-11 | 5.09 | $4.95 | 109404 |
| 2025-02-10 | 5.13 | $4.90 | 206862 |
| 2025-02-07 | 5.19 | $4.95 | 174739 |
| 2025-02-06 | 5.24 | $5.05 | 209172 |
| 2025-02-05 | 5.29 | $5.03 | 167700 |
| 2025-02-04 | 5.34 | $5.09 | 268400 |
| 2025-02-03 | 5.40 | $4.92 | 496800 |
| 2025-01-31 | 5.49 | $5.46 | 184131 |
| 2025-01-30 | 5.49 | $5.53 | 159976 |
| 2025-01-29 | 5.47 | $5.53 | 169100 |
| 2025-01-28 | 5.45 | $5.47 | 227800 |
| 2025-01-27 | 5.44 | $5.65 | 216013 |
| 2025-01-24 | 5.39 | $5.53 | 216700 |
| 2025-01-23 | 5.35 | $5.52 | 299634 |
| 2025-01-22 | 5.31 | $5.37 | 211692 |
| 2025-01-21 | 5.30 | $5.49 | 292015 |
| 2025-01-17 | 5.26 | $5.35 | 214800 |
| 2025-01-16 | 5.24 | $5.39 | 195600 |
| 2025-01-15 | 5.20 | $5.33 | 182346 |
| 2025-01-14 | 5.18 | $5.22 | 251000 |
| 2025-01-13 | 5.18 | $5.20 | 162800 |
| 2025-01-10 | 5.18 | $5.14 | 174400 |
| 2025-01-08 | 5.19 | $5.17 | 216428 |
| 2025-01-07 | 5.20 | $5.22 | 163124 |
| 2025-01-06 | 5.20 | $5.35 | 252515 |
| 2025-01-03 | 5.17 | $5.25 | 213411 |
| 2025-01-02 | 5.16 | $5.21 | 241700 |
| 2024-12-31 | 5.16 | $5.29 | 149700 |
| 2024-12-30 | 5.14 | $5.31 | 216730 |
| 2024-12-27 | 5.11 | $5.20 | 146233 |
| 2024-12-26 | 5.10 | $5.19 | 172637 |
| 2024-12-24 | 5.09 | $5.16 | 102324 |
| 2024-12-23 | 5.09 | $5.10 | 282200 |
| 2024-12-20 | 5.10 | $5.10 | 437709 |
| 2024-12-19 | 5.12 | $5.14 | 349800 |
| 2024-12-18 | 5.13 | $5.09 | 359014 |
| 2024-12-17 | 5.15 | $5.26 | 227716 |
| 2024-12-16 | 5.14 | $5.20 | 158343 |
| 2024-12-13 | 5.14 | $5.27 | 155200 |
| 2024-12-12 | 5.13 | $5.30 | 179400 |
| 2024-12-11 | 5.11 | $5.23 | 404325 |
| 2024-12-10 | 5.11 | $5.20 | 271214 |
| 2024-12-09 | 5.11 | $5.30 | 347007 |
| 2024-12-06 | 5.09 | $5.14 | 249745 |
| 2024-12-05 | 5.10 | $5.18 | 141800 |
| 2024-12-04 | 5.11 | $5.14 | 329759 |
| 2024-12-03 | 5.13 | $5.24 | 302104 |
| 2024-12-02 | 5.13 | $5.29 | 303424 |
| 2024-11-29 | 5.12 | $5.21 | 112149 |
| 2024-11-27 | 5.13 | $5.21 | 158143 |
| 2024-11-26 | 5.14 | $5.18 | 233618 |
| 2024-11-25 | 5.16 | $5.18 | 326105 |
| 2024-11-22 | 5.19 | $5.18 | 269710 |
| 2024-11-21 | 5.23 | $5.14 | 218400 |
| 2024-11-20 | 5.27 | $5.14 | 225017 |
| 2024-11-19 | 5.33 | $5.20 | 236500 |
| 2024-11-18 | 5.39 | $5.19 | 324914 |
| 2024-11-15 | 5.46 | $5.12 | 423669 |
| 2024-11-14 | 5.55 | $5.19 | 482545 |
| 2024-11-13 | 5.65 | $5.03 | 406300 |
| 2024-11-12 | 5.79 | $5.09 | 577800 |
| 2024-11-11 | 5.95 | $5.00 | 1.4M |
| 2024-11-08 | 6.15 | $6.09 | 419233 |
| 2024-11-07 | 6.16 | $6.25 | 294613 |
| 2024-11-06 | 6.13 | $6.23 | 388235 |
| 2024-11-05 | 6.10 | $6.04 | 215500 |
| 2024-11-04 | 6.11 | $6.02 | 268400 |
| 2024-11-01 | 6.12 | $5.98 | 191535 |
| 2024-10-31 | 6.14 | $6.04 | 209600 |
| 2024-10-30 | 6.15 | $6.06 | 205304 |
| 2024-10-29 | 6.16 | $6.09 | 299300 |
| 2024-10-28 | 6.16 | $6.17 | 272600 |
| 2024-10-25 | 6.15 | $6.20 | 274611 |
| 2024-10-24 | 6.13 | $6.16 | 282344 |
| 2024-10-23 | 6.11 | $6.08 | 269602 |
| 2024-10-22 | 6.10 | $6.05 | 306448 |
| 2024-10-21 | 6.10 | $5.93 | 261400 |
| 2024-10-18 | 6.12 | $6.09 | 245000 |
| 2024-10-17 | 6.11 | $6.11 | 206324 |
| 2024-10-16 | 6.10 | $6.13 | 211340 |
| 2024-10-15 | 6.07 | $6.05 | 269442 |
| 2024-10-14 | 6.06 | $6.17 | 339409 |
| 2024-10-11 | 6.03 | $6.29 | 236471 |
| 2024-10-10 | 5.96 | $6.14 | 243818 |
| 2024-10-09 | 5.91 | $6.22 | 253700 |
| 2024-10-08 | 5.83 | $5.92 | 290045 |
| 2024-10-07 | 5.81 | $6.05 | 284920 |
| 2024-10-04 | 5.75 | $6.04 | 309419 |
| 2024-10-03 | 5.69 | $5.76 | 228213 |
| 2024-10-02 | 5.67 | $5.71 | 130426 |
| 2024-10-01 | 5.67 | $5.67 | 344500 |
| 2024-09-30 | 5.67 | $5.75 | 251826 |
| 2024-09-27 | 5.66 | $5.62 | 170461 |
| 2024-09-26 | 5.67 | $5.67 | 264600 |
| 2024-09-25 | 5.67 | $5.67 | 335203 |
| 2024-09-24 | 5.67 | $5.70 | 247400 |
| 2024-09-23 | 5.67 | $5.54 | 176729 |
| 2024-09-20 | 5.70 | $5.56 | 490400 |
| 2024-09-19 | 5.74 | $5.74 | 206541 |
| 2024-09-18 | 5.74 | $5.59 | 252973 |
| 2024-09-17 | 5.77 | $5.74 | 273354 |
| 2024-09-16 | 5.77 | $5.57 | 299276 |
| 2024-09-13 | 5.81 | $5.61 | 229514 |
| 2024-09-12 | 5.85 | $5.54 | 236903 |
| 2024-09-11 | 5.91 | $5.55 | 294700 |
| 2024-09-10 | 5.98 | $5.51 | 283000 |
| 2024-09-09 | 6.06 | $5.62 | 228459 |
| 2024-09-06 | 6.13 | $5.80 | 189727 |
| 2024-09-05 | 6.18 | $5.88 | 304518 |
| 2024-09-04 | 6.22 | $5.95 | 202421 |
| 2024-09-03 | 6.24 | $5.96 | 308075 |
| 2024-08-30 | 6.27 | $6.24 | 235914 |
| 2024-08-29 | 6.24 | $6.30 | 207379 |
| 2024-08-28 | 6.19 | $6.12 | 173700 |
| 2024-08-27 | 6.17 | $6.18 | 233100 |
| 2024-08-26 | 6.13 | $6.11 | 248764 |
| 2024-08-23 | 6.09 | $6.20 | 335087 |
| 2024-08-22 | 6.03 | $6.15 | 280433 |
| 2024-08-21 | 5.97 | $6.32 | 485419 |
| 2024-08-20 | 5.86 | $6.16 | 552200 |
| 2024-08-19 | 5.77 | $6.04 | 463541 |
| 2024-08-16 | 5.69 | $6.16 | 1.1M |
| 2024-08-15 | 5.56 | $6.12 | 600906 |
| 2024-08-14 | 5.43 | $6.14 | 570632 |
| 2024-08-13 | 5.26 | $5.96 | 719718 |
| 2024-08-12 | 5.11 | $5.54 | 1.2M |
| 2024-08-09 | 5.03 | $4.72 | 627600 |
| 2024-08-08 | 5.10 | $4.73 | 301319 |
| 2024-08-07 | 5.18 | $4.75 | 323518 |
| 2024-08-06 | 5.27 | $4.75 | 433509 |
| 2024-08-05 | 5.37 | $4.71 | 663214 |
| 2024-08-02 | 5.50 | $5.18 | 286400 |
| 2024-08-01 | 5.55 | $5.38 | 360628 |
| 2024-07-31 | 5.57 | $5.59 | 210646 |
| 2024-07-30 | 5.54 | $5.54 | 187422 |
| 2024-07-29 | 5.51 | $5.54 | 236900 |
| 2024-07-26 | 5.49 | $5.54 | 332132 |
| 2024-07-25 | 5.45 | $5.58 | 360459 |
| 2024-07-24 | 5.40 | $5.49 | 248800 |
| 2024-07-23 | 5.36 | $5.53 | 299406 |
| 2024-07-22 | 5.31 | $5.46 | 312900 |
| 2024-07-19 | 5.26 | $5.34 | 281400 |
| 2024-07-18 | 5.22 | $5.39 | 372933 |
| 2024-07-17 | 5.17 | $5.34 | 328000 |
| 2024-07-16 | 5.12 | $5.31 | 334819 |
| 2024-07-15 | 5.07 | $5.18 | 371258 |
| 2024-07-12 | 5.04 | $5.24 | 287300 |
| 2024-07-11 | 4.99 | $5.21 | 283914 |
| 2024-07-10 | 4.94 | $4.98 | 180503 |
| 2024-07-09 | 4.93 | $4.91 | 335407 |
| 2024-07-08 | 4.93 | $4.92 | 310707 |
| 2024-07-05 | 4.92 | $4.80 | 442465 |
| 2024-07-03 | 4.95 | $5.01 | 129800 |
| 2024-07-02 | 4.93 | $5.00 | 322337 |
| 2024-07-01 | 4.91 | $5.00 | 444800 |
| 2024-06-28 | 4.88 | $5.13 | 918977 |
| 2024-06-27 | 4.83 | $5.14 | 300400 |
| 2024-06-26 | 4.76 | $5.19 | 488000 |
| 2024-06-25 | 4.68 | $5.14 | 737544 |
| 2024-06-24 | 4.59 | $5.13 | 548319 |
| 2024-06-21 | 4.49 | $4.93 | 1.2M |
| 2024-06-20 | 4.41 | $4.69 | 366520 |
| 2024-06-18 | 4.38 | $4.70 | 405925 |
| 2024-06-17 | 4.34 | $4.62 | 326948 |
| 2024-06-14 | 4.31 | $4.56 | 556912 |
| 2024-06-13 | 4.29 | $4.61 | 628736 |
| 2024-06-12 | 4.26 | $4.60 | 472700 |
| 2024-06-11 | 4.23 | $4.53 | 478727 |
| 2024-06-10 | 4.21 | $4.50 | 717635 |
| 2024-06-07 | 4.20 | $4.33 | 351008 |
| 2024-06-06 | 4.22 | $4.37 | 475830 |
| 2024-06-05 | 4.24 | $4.45 | 687217 |
| 2024-06-04 | 4.25 | $4.36 | 1.1M |
| 2024-06-03 | 4.28 | $4.16 | 878400 |
| 2024-05-31 | 4.37 | $4.28 | 388325 |
| 2024-05-30 | 4.44 | $4.28 | 707179 |
| 2024-05-29 | 4.53 | $4.50 | 335221 |
| 2024-05-28 | 4.59 | $4.59 | 349300 |
| 2024-05-24 | 4.64 | $4.65 | 246200 |
| 2024-05-23 | 4.69 | $4.61 | 313323 |
| 2024-05-22 | 4.76 | $4.76 | 261348 |
| 2024-05-21 | 4.82 | $4.73 | 507900 |
| 2024-05-20 | 4.89 | $4.79 | 655334 |
| 2024-05-17 | 4.96 | $5.00 | 307753 |
| 2024-05-16 | 5.00 | $5.00 | 402300 |
| 2024-05-15 | 5.05 | $4.99 | 478945 |
| 2024-05-14 | 5.12 | $4.97 | 832533 |
| 2024-05-13 | 5.20 | $5.03 | 863600 |
| 2024-05-10 | 5.28 | $5.50 | 468000 |
| 2024-05-09 | 5.28 | $5.59 | 370505 |
| 2024-05-08 | 5.26 | $5.46 | 243922 |
| 2024-05-07 | 5.27 | $5.43 | 282938 |
| 2024-05-06 | 5.30 | $5.38 | 261165 |
| 2024-05-03 | 5.33 | $5.38 | 244017 |
| 2024-05-02 | 5.38 | $5.34 | 254201 |
| 2024-05-01 | 5.45 | $5.31 | 351468 |
| 2024-04-30 | 5.53 | $5.42 | 305700 |
| 2024-04-29 | 5.61 | $5.59 | 340115 |
| 2024-04-26 | 5.67 | $5.56 | 356600 |
| 2024-04-25 | 5.75 | $5.56 | 368000 |
| 2024-04-24 | 5.84 | $5.51 | 407161 |
| 2024-04-23 | 5.96 | $5.60 | 500613 |
| 2024-04-22 | 6.08 | $5.63 | 530321 |
| 2024-04-19 | 6.22 | $5.63 | 515800 |
| 2024-04-18 | 6.38 | $5.58 | 386134 |
| 2024-04-17 | 6.59 | $5.67 | 688919 |
| 2024-04-16 | 6.80 | $5.70 | 546300 |
| 2024-04-15 | 7.04 | $5.90 | 1.1M |
| 2024-04-12 | 7.29 | $5.68 | 710712 |
| 2024-04-11 | 7.61 | $5.81 | 1.3M |
| 2024-04-10 | 7.96 | $5.75 | 1.9M |
| 2024-04-09 | 8.38 | $8.21 | 1.1M |
| 2024-04-08 | 8.34 | $8.11 | 852399 |
| 2024-04-05 | 8.31 | $8.08 | 626400 |
| 2024-04-04 | 8.28 | $8.12 | 676129 |
| 2024-04-03 | 8.23 | $8.20 | 758632 |
| 2024-04-02 | 8.15 | $8.29 | 595731 |
| 2024-04-01 | 8.04 | $8.14 | 786786 |
| 2024-03-28 | 7.93 | $8.05 | 417500 |
| 2024-03-27 | 7.83 | $8.06 | 436800 |
| 2024-03-26 | 7.70 | $7.92 | 643932 |
| 2024-03-25 | 7.57 | $8.13 | 1.1M |
| 2024-03-22 | 7.38 | $7.90 | 1.2M |
| 2024-03-21 | 7.20 | $7.94 | 1.1M |
| 2024-03-20 | 6.99 | $8.00 | 1.2M |
| 2024-03-19 | 6.72 | $7.87 | 1.2M |
| 2024-03-18 | 6.43 | $7.69 | 2.1M |
| 2024-03-15 | 6.14 | $7.06 | 2.2M |
| 2024-03-14 | 5.93 | $6.88 | 4.7M |
| 2024-03-13 | 5.72 | $5.69 | 151500 |
| 2024-03-12 | 5.73 | $5.63 | 237200 |
| 2024-03-11 | 5.75 | $5.73 | 176803 |
| 2024-03-08 | 5.76 | $5.67 | 249152 |
| 2024-03-07 | 5.79 | $5.75 | 144443 |
| 2024-03-06 | 5.79 | $5.71 | 399200 |
| 2024-03-05 | 5.81 | $5.68 | 261600 |
| 2024-03-04 | 5.84 | $5.76 | 178910 |
| 2024-03-01 | 5.86 | $5.76 | 274700 |
| 2024-02-29 | 5.88 | $5.93 | 213800 |
| 2024-02-28 | 5.86 | $5.82 | 234813 |
| 2024-02-27 | 5.87 | $5.89 | 212102 |
| 2024-02-26 | 5.86 | $5.89 | 538317 |
| 2024-02-23 | 5.85 | $6.05 | 321443 |
| 2024-02-22 | 5.80 | $5.82 | 422872 |
| 2024-02-21 | 5.80 | $5.85 | 182100 |
| 2024-02-20 | 5.79 | $5.80 | 214100 |
| 2024-02-16 | 5.79 | $5.85 | 248420 |
| 2024-02-15 | 5.78 | $5.97 | 218000 |
| 2024-02-14 | 5.74 | $5.84 | 295638 |
| 2024-02-13 | 5.72 | $5.76 | 335100 |
| 2024-02-12 | 5.72 | $6.11 | 250800 |
| 2024-02-09 | 5.64 | $5.92 | 220400 |
| 2024-02-08 | 5.59 | $5.88 | 353375 |
| 2024-02-07 | 5.54 | $5.66 | 676100 |
| 2024-02-06 | 5.53 | $5.39 | 306366 |
| 2024-02-05 | 5.58 | $5.37 | 1.1M |
| 2024-02-02 | 5.63 | $5.54 | 194409 |
| 2024-02-01 | 5.67 | $5.70 | 317100 |
| 2024-01-31 | 5.67 | $5.70 | 161400 |
| 2024-01-30 | 5.68 | $5.78 | 383200 |
| 2024-01-29 | 5.67 | $5.83 | 147000 |
| 2024-01-26 | 5.65 | $5.76 | 152126 |
| 2024-01-25 | 5.65 | $5.73 | 176646 |
| 2024-01-24 | 5.64 | $5.64 | 153431 |
| 2024-01-23 | 5.66 | $5.69 | 208035 |
| 2024-01-22 | 5.68 | $5.69 | 395200 |
| 2024-01-19 | 5.69 | $5.59 | 317607 |
| 2024-01-18 | 5.73 | $5.58 | 300040 |
| 2024-01-17 | 5.78 | $5.63 | 327767 |
| 2024-01-16 | 5.82 | $5.67 | 465800 |
| 2024-01-12 | 5.87 | $5.84 | 250208 |
| 2024-01-11 | 5.89 | $5.69 | 320500 |
| 2024-01-10 | 5.94 | $5.79 | 273100 |
| 2024-01-09 | 5.99 | $5.81 | 297749 |
| 2024-01-08 | 6.03 | $5.96 | 214953 |
| 2024-01-05 | 6.05 | $6.00 | 201600 |
| 2024-01-04 | 6.07 | $5.99 | 298374 |
| 2024-01-03 | 6.09 | $6.03 | 348741 |
| 2024-01-02 | 6.10 | $6.04 | 335430 |
| 2023-12-29 | 6.12 | $6.08 | 209600 |
| 2023-12-28 | 6.13 | $6.14 | 221728 |
| 2023-12-27 | 6.13 | $6.20 | 368900 |
| 2023-12-26 | 6.12 | $6.27 | 198440 |
| 2023-12-22 | 6.09 | $6.27 | 255300 |
| 2023-12-21 | 6.06 | $6.26 | 347300 |
| 2023-12-20 | 6.02 | $6.16 | 228844 |
| 2023-12-19 | 6.00 | $6.27 | 241941 |
| 2023-12-18 | 5.95 | $6.14 | 292200 |
| 2023-12-15 | 5.92 | $6.19 | 652800 |
| 2023-12-14 | 5.88 | $6.14 | 391837 |
| 2023-12-13 | 5.85 | $6.00 | 440700 |
| 2023-12-12 | 5.84 | $5.74 | 325720 |
| 2023-12-11 | 5.88 | $5.91 | 263845 |
| 2023-12-08 | 5.90 | $5.92 | 279936 |
| 2023-12-07 | 5.92 | $5.96 | 326300 |
| 2023-12-06 | 5.93 | $5.92 | 474709 |
| 2023-12-05 | 5.95 | $5.94 | 563039 |
| 2023-12-04 | 5.98 | $6.05 | 301900 |
| 2023-12-01 | 5.99 | $6.16 | 448040 |
| 2023-11-30 | 5.97 | $5.94 | 919720 |
| 2023-11-29 | 6.01 | $5.99 | 366111 |
| 2023-11-28 | 6.04 | $6.05 | 405333 |
| 2023-11-27 | 6.06 | $6.18 | 298631 |
| 2023-11-24 | 6.06 | $6.11 | 214434 |
| 2023-11-22 | 6.07 | $6.13 | 162400 |
| 2023-11-21 | 6.08 | $6.15 | 200344 |
| 2023-11-20 | 6.10 | $6.19 | 152653 |
| 2023-11-17 | 6.11 | $6.18 | 242400 |
| 2023-11-16 | 6.12 | $6.05 | 255848 |
| 2023-11-15 | 6.17 | $6.18 | 380745 |
| 2023-11-14 | 6.19 | $6.13 | 397761 |
| 2023-11-13 | 6.24 | $5.94 | 440800 |
| 2023-11-10 | 6.33 | $5.81 | 1.4M |
| 2023-11-09 | 6.46 | $6.28 | 309726 |
| 2023-11-08 | 6.52 | $6.39 | 249500 |
| 2023-11-07 | 6.56 | $6.60 | 279800 |
| 2023-11-06 | 6.57 | $6.71 | 241700 |
| 2023-11-03 | 6.56 | $6.74 | 260351 |
| 2023-11-02 | 6.54 | $6.67 | 147700 |
| 2023-11-01 | 6.53 | $6.57 | 192500 |
| 2023-10-31 | 6.55 | $6.55 | 202200 |
| 2023-10-30 | 6.57 | $6.69 | 147725 |
| 2023-10-27 | 6.56 | $6.58 | 187843 |
| 2023-10-26 | 6.59 | $6.67 | 229200 |
| 2023-10-25 | 6.59 | $6.51 | 167300 |
| 2023-10-24 | 6.63 | $6.62 | 283400 |
| 2023-10-23 | 6.66 | $6.53 | 284200 |
| 2023-10-20 | 6.71 | $6.57 | 407200 |
| 2023-10-19 | 6.76 | $6.66 | 471000 |
| 2023-10-18 | 6.80 | $6.82 | 160242 |
| 2023-10-17 | 6.82 | $6.89 | 204612 |
| 2023-10-16 | 6.82 | $6.80 | 214507 |
| 2023-10-13 | 6.85 | $6.81 | 189720 |
| 2023-10-12 | 6.88 | $6.89 | 174300 |
| 2023-10-11 | 6.89 | $6.97 | 218731 |
| 2023-10-10 | 6.90 | $6.98 | 378032 |
| 2023-10-09 | 6.90 | $6.89 | 183800 |
| 2023-10-06 | 6.93 | $7.01 | 202000 |
| 2023-10-05 | 6.93 | $7.00 | 288916 |
| 2023-10-04 | 6.94 | $6.93 | 256200 |
| 2023-10-03 | 6.96 | $6.98 | 333101 |
| 2023-10-02 | 6.98 | $6.96 | 316124 |
| 2023-09-29 | 7.01 | $7.17 | 374800 |
| 2023-09-28 | 7.00 | $7.19 | 530600 |
| 2023-09-27 | 6.98 | $7.32 | 321500 |
| 2023-09-26 | 6.94 | $7.07 | 421400 |
| 2023-09-25 | 6.94 | $7.17 | 231616 |
| 2023-09-22 | 6.93 | $7.20 | 347203 |
| 2023-09-21 | 6.90 | $7.29 | 432130 |
| 2023-09-20 | 6.86 | $7.16 | 527300 |
| 2023-09-19 | 6.84 | $7.12 | 426935 |
| 2023-09-18 | 6.82 | $7.08 | 828600 |
| 2023-09-15 | 6.82 | $7.29 | 7.8M |
| 2023-09-14 | 6.77 | $7.44 | 866173 |
| 2023-09-13 | 6.69 | $7.06 | 683200 |
| 2023-09-12 | 6.67 | $7.04 | 716900 |
| 2023-09-11 | 6.66 | $6.99 | 628048 |
| 2023-09-08 | 6.67 | $6.79 | 846034 |
| 2023-09-07 | 6.72 | $6.55 | 926243 |
| 2023-09-06 | 6.83 | $6.61 | 723600 |
| 2023-09-05 | 6.95 | $6.84 | 1.5M |
| 2023-09-01 | 7.04 | $7.12 | 287400 |
| 2023-08-31 | 7.10 | $7.08 | 403532 |
| 2023-08-30 | 7.18 | $7.27 | 249100 |
| 2023-08-29 | 7.23 | $7.33 | 202236 |
| 2023-08-28 | 7.28 | $7.31 | 379804 |
| 2023-08-25 | 7.35 | $7.28 | 231074 |
| 2023-08-24 | 7.44 | $7.25 | 364800 |
| 2023-08-23 | 7.56 | $7.32 | 230110 |
| 2023-08-22 | 7.68 | $7.36 | 318607 |
| 2023-08-21 | 7.81 | $7.28 | 332625 |
| 2023-08-18 | 7.99 | $7.31 | 301909 |
| 2023-08-17 | 8.19 | $7.31 | 275900 |
| 2023-08-16 | 8.43 | $7.28 | 267049 |
| 2023-08-15 | 8.72 | $7.45 | 354300 |
| 2023-08-14 | 9.02 | $7.78 | 356300 |
| 2023-08-11 | 9.29 | $7.68 | 643729 |
| 2023-08-10 | 9.63 | $7.72 | 1.1M |
| 2023-08-09 | 10.02 | $9.88 | 372356 |
| 2023-08-08 | 10.01 | $10.19 | 261891 |
| 2023-08-07 | 9.94 | $10.24 | 349335 |
| 2023-08-04 | 9.83 | $9.92 | 256043 |
| 2023-08-03 | 9.78 | $9.67 | 124439 |
| 2023-08-02 | 9.78 | $9.74 | 132458 |
| 2023-08-01 | 9.75 | $9.68 | 130921 |
| 2023-07-31 | 9.73 | $9.72 | 163808 |
| 2023-07-28 | 9.70 | $9.66 | 175858 |
| 2023-07-27 | 9.67 | $9.73 | 189219 |
| 2023-07-26 | 9.62 | $9.77 | 170436 |
| 2023-07-25 | 9.56 | $9.75 | 148022 |
| 2023-07-24 | 9.49 | $9.54 | 108100 |
| 2023-07-21 | 9.44 | $9.52 | 184400 |
| 2023-07-20 | 9.40 | $9.68 | 129328 |
| 2023-07-19 | 9.31 | $9.64 | 131518 |
| 2023-07-18 | 9.21 | $9.40 | 141445 |
| 2023-07-17 | 9.15 | $9.25 | 119600 |
| 2023-07-14 | 9.11 | $9.28 | 124113 |
| 2023-07-13 | 9.05 | $9.46 | 185847 |
| 2023-07-12 | 8.95 | $9.45 | 213041 |
| 2023-07-11 | 8.83 | $9.15 | 156623 |
| 2023-07-10 | 8.76 | $8.94 | 123425 |
| 2023-07-07 | 8.72 | $8.82 | 153000 |
| 2023-07-06 | 8.69 | $8.71 | 152103 |
| 2023-07-05 | 8.69 | $8.66 | 181900 |
| 2023-07-03 | 8.69 | $9.01 | 108204 |
| 2023-06-30 | 8.63 | $8.85 | 158800 |
| 2023-06-29 | 8.58 | $8.73 | 265334 |
| 2023-06-28 | 8.56 | $8.40 | 156500 |
| 2023-06-27 | 8.60 | $8.33 | 247000 |
| 2023-06-26 | 8.66 | $8.40 | 643364 |
| 2023-06-23 | 8.71 | $8.51 | 602200 |
| 2023-06-22 | 8.76 | $8.19 | 205700 |
| 2023-06-21 | 8.87 | $8.45 | 168435 |
| 2023-06-20 | 8.95 | $8.58 | 239700 |
| 2023-06-16 | 9.02 | $8.51 | 1.2M |
| 2023-06-15 | 9.11 | $8.76 | 311100 |
| 2023-06-14 | 9.15 | $8.82 | 217003 |
| 2023-06-13 | 9.20 | $9.26 | 231207 |
| 2023-06-12 | 9.15 | $9.21 | 278217 |
| 2023-06-09 | 9.11 | $9.08 | 190939 |
| 2023-06-08 | 9.09 | $9.15 | 143900 |
| 2023-06-07 | 9.04 | $9.16 | 249800 |
| 2023-06-06 | 8.99 | $8.73 | 346634 |
| 2023-06-05 | 9.02 | $8.57 | 247162 |
| 2023-06-02 | 9.08 | $8.88 | 257200 |
| 2023-06-01 | 9.09 | $8.48 | 218630 |
| 2023-05-31 | 9.18 | $8.49 | 299512 |
| 2023-05-30 | 9.28 | $9.00 | 168334 |
| 2023-05-26 | 9.28 | $9.12 | 115800 |
| 2023-05-25 | 9.26 | $9.20 | 114331 |
| 2023-05-24 | 9.22 | $9.30 | 135206 |
| 2023-05-23 | 9.14 | $9.30 | 200500 |
| 2023-05-22 | 9.05 | $9.28 | 325400 |
| 2023-05-19 | 8.95 | $9.37 | 257407 |
| 2023-05-18 | 8.80 | $9.46 | 230000 |
| 2023-05-17 | 8.62 | $9.26 | 245600 |
| 2023-05-16 | 8.44 | $9.00 | 270702 |
| 2023-05-15 | 8.29 | $8.99 | 433600 |
| 2023-05-12 | 8.11 | $8.89 | 201038 |
| 2023-05-11 | 7.93 | $8.61 | 224600 |
| 2023-05-10 | 7.78 | $8.55 | 258935 |
| 2023-05-09 | 7.61 | $7.78 | 138107 |
| 2023-05-08 | 7.58 | $7.74 | 110300 |
| 2023-05-05 | 7.55 | $7.68 | 126700 |
| 2023-05-04 | 7.53 | $7.59 | 109431 |
| 2023-05-03 | 7.53 | $7.60 | 204500 |
| 2023-05-02 | 7.53 | $7.54 | 170539 |
| 2023-05-01 | 7.54 | $7.58 | 145043 |
| 2023-04-28 | 7.54 | $7.50 | 93638 |
| 2023-04-27 | 7.56 | $7.49 | 85800 |
| 2023-04-26 | 7.59 | $7.38 | 81732 |
| 2023-04-25 | 7.64 | $7.46 | 114982 |
| 2023-04-24 | 7.69 | $7.68 | 166646 |
| 2023-04-21 | 7.69 | $7.67 | 163100 |
| 2023-04-20 | 7.70 | $7.90 | 158640 |
| 2023-04-19 | 7.67 | $7.74 | 105612 |
| 2023-04-18 | 7.66 | $7.79 | 127200 |
| 2023-04-17 | 7.65 | $7.88 | 116300 |
| 2023-04-14 | 7.61 | $7.91 | 166600 |
| 2023-04-13 | 7.56 | $8.09 | 128200 |
| 2023-04-12 | 7.46 | $7.95 | 181756 |
| 2023-04-11 | 7.38 | $7.94 | 145100 |
| 2023-04-10 | 7.29 | $7.76 | 107842 |
| 2023-04-06 | 7.23 | $7.63 | 253218 |
| 2023-04-05 | 7.18 | $7.47 | 179122 |
| 2023-04-04 | 7.17 | $7.47 | 160200 |
| 2023-04-03 | 7.15 | $7.56 | 230726 |
| 2023-03-31 | 7.11 | $7.38 | 195441 |
| 2023-03-30 | 7.11 | $7.21 | 181700 |
| 2023-03-29 | 7.15 | $7.23 | 272028 |
| 2023-03-28 | 7.19 | $7.27 | 138801 |
| 2023-03-27 | 7.23 | $7.30 | 127614 |
| 2023-03-24 | 7.28 | $7.21 | 136011 |
| 2023-03-23 | 7.36 | $7.12 | 143936 |
| 2023-03-22 | 7.47 | $7.18 | 163600 |
| 2023-03-21 | 7.58 | $7.31 | 181622 |
| 2023-03-20 | 7.70 | $7.24 | 230200 |
| 2023-03-17 | 7.84 | $7.32 | 558800 |
| 2023-03-16 | 8.00 | $7.42 | 226918 |
| 2023-03-15 | 8.16 | $7.36 | 531111 |
| 2023-03-14 | 8.37 | $8.22 | 258908 |
| 2023-03-13 | 8.42 | $8.00 | 153961 |
| 2023-03-10 | 8.54 | $8.13 | 287200 |
| 2023-03-09 | 8.64 | $8.53 | 135238 |
| 2023-03-08 | 8.68 | $8.68 | 126743 |
| 2023-03-07 | 8.70 | $8.55 | 82737 |
| 2023-03-06 | 8.74 | $8.55 | 295100 |
| 2023-03-03 | 8.79 | $8.86 | 146500 |
| 2023-03-02 | 8.79 | $8.67 | 144800 |
| 2023-03-01 | 8.82 | $8.75 | 173842 |
| 2023-02-28 | 8.85 | $8.75 | 230300 |
| 2023-02-27 | 8.88 | $8.64 | 127036 |
| 2023-02-24 | 8.93 | $8.65 | 109500 |
| 2023-02-23 | 9.00 | $8.73 | 94400 |
| 2023-02-22 | 9.05 | $8.82 | 155150 |
| 2023-02-21 | 9.10 | $8.88 | 219900 |
| 2023-02-17 | 9.15 | $9.11 | 271000 |
| 2023-02-16 | 9.15 | $9.07 | 139330 |
| 2023-02-15 | 9.16 | $9.20 | 128600 |
| 2023-02-14 | 9.14 | $9.03 | 153039 |
| 2023-02-13 | 9.16 | $9.02 | 105910 |
| 2023-02-10 | 9.18 | $8.97 | 204245 |
| 2023-02-09 | 9.21 | $8.89 | 244900 |
| 2023-02-08 | 9.26 | $9.04 | 147437 |
| 2023-02-07 | 9.29 | $9.10 | 153500 |
| 2023-02-06 | 9.32 | $9.13 | 346326 |
| 2023-02-03 | 9.34 | $9.15 | 245708 |
| 2023-02-02 | 9.35 | $9.13 | 226000 |
| 2023-02-01 | 9.37 | $9.23 | 228200 |
| 2023-01-31 | 9.38 | $9.27 | 114711 |
| 2023-01-30 | 9.37 | $9.05 | 125847 |
| 2023-01-27 | 9.41 | $9.05 | 132925 |
| 2023-01-26 | 9.45 | $9.20 | 170515 |
| 2023-01-25 | 9.47 | $9.32 | 104700 |
| 2023-01-24 | 9.46 | $9.37 | 141933 |
| 2023-01-23 | 9.44 | $9.46 | 171800 |
| 2023-01-20 | 9.39 | $9.58 | 275101 |
| 2023-01-19 | 9.31 | $9.37 | 150300 |
| 2023-01-18 | 9.25 | $9.38 | 186543 |
| 2023-01-17 | 9.19 | $9.52 | 162050 |
| 2023-01-13 | 9.08 | $9.58 | 169042 |
| 2023-01-12 | 8.94 | $9.27 | 169358 |
| 2023-01-11 | 8.84 | $9.29 | 225606 |
| 2023-01-10 | 8.72 | $9.18 | 253224 |
| 2023-01-09 | 8.60 | $8.68 | 215319 |
| 2023-01-06 | 8.57 | $8.64 | 138700 |
| 2023-01-05 | 8.54 | $8.43 | 121100 |
| 2023-01-04 | 8.55 | $8.58 | 267200 |
| 2023-01-03 | 8.53 | $8.64 | 314148 |
| 2022-12-30 | 8.49 | $8.13 | 285200 |
| 2022-12-29 | 8.56 | $8.21 | 278604 |
| 2022-12-28 | 8.61 | $8.21 | 182600 |
| 2022-12-27 | 8.68 | $8.37 | 188104 |
| 2022-12-23 | 8.71 | $8.36 | 132650 |
| 2022-12-22 | 8.76 | $8.40 | 126567 |
| 2022-12-21 | 8.80 | $8.61 | 250810 |
| 2022-12-20 | 8.81 | $8.61 | 207600 |
| 2022-12-19 | 8.81 | $8.63 | 264604 |
| 2022-12-16 | 8.80 | $8.80 | 1.3M |
| 2022-12-15 | 8.76 | $8.40 | 211104 |
| 2022-12-14 | 8.80 | $8.61 | 178800 |
| 2022-12-13 | 8.79 | $8.49 | 604743 |
| 2022-12-12 | 8.80 | $8.30 | 185020 |
| 2022-12-09 | 8.85 | $8.21 | 98600 |
| 2022-12-08 | 8.93 | $8.73 | 181253 |
| 2022-12-07 | 8.90 | $8.85 | 184740 |
| 2022-12-06 | 8.85 | $8.70 | 236928 |
| 2022-12-05 | 8.81 | $8.82 | 167000 |
| 2022-12-02 | 8.74 | $8.64 | 91000 |
| 2022-12-01 | 8.69 | $8.75 | 103433 |
| 2022-11-30 | 8.61 | $8.84 | 309787 |
| 2022-11-29 | 8.49 | $8.48 | 126866 |
| 2022-11-28 | 8.42 | $8.44 | 143712 |
| 2022-11-25 | 8.35 | $8.43 | 95200 |
| 2022-11-23 | 8.27 | $8.43 | 102900 |
| 2022-11-22 | 8.17 | $8.40 | 99253 |
| 2022-11-21 | 8.05 | $8.25 | 117824 |
| 2022-11-18 | 7.95 | $8.15 | 135005 |
| 2022-11-17 | 7.85 | $8.19 | 220400 |
| 2022-11-16 | 7.72 | $7.92 | 77643 |
| 2022-11-15 | 7.62 | $8.15 | 147306 |
| 2022-11-14 | 7.45 | $8.17 | 156085 |
| 2022-11-11 | 7.26 | $8.26 | 278700 |
| 2022-11-10 | 7.01 | $8.05 | 302200 |
| 2022-11-09 | 6.76 | $6.69 | 115348 |
| 2022-11-08 | 6.76 | $6.85 | 98919 |
| 2022-11-07 | 6.73 | $6.97 | 127900 |
| 2022-11-04 | 6.66 | $6.95 | 123100 |
| 2022-11-03 | 6.59 | $6.48 | 101001 |
| 2022-11-02 | 6.60 | $6.43 | 120700 |
| 2022-11-01 | 6.63 | $6.68 | 321447 |
| 2022-10-31 | 6.60 | $6.84 | 177917 |
| 2022-10-28 | 6.54 | $6.96 | 143300 |
| 2022-10-27 | 6.44 | $6.74 | 119916 |
| 2022-10-26 | 6.38 | $6.62 | 131945 |
| 2022-10-25 | 6.32 | $6.52 | 96801 |
| 2022-10-24 | 6.28 | $6.50 | 88000 |
| 2022-10-21 | 6.24 | $6.53 | 70100 |
| 2022-10-20 | 6.19 | $6.38 | 96805 |
| 2022-10-19 | 6.15 | $6.45 | 88910 |
| 2022-10-18 | 6.10 | $6.49 | 98549 |
| 2022-10-17 | 6.04 | $6.37 | 140702 |
| 2022-10-14 | 5.98 | $6.15 | 156700 |
| 2022-10-13 | 5.97 | $6.28 | 139700 |
| 2022-10-12 | 5.93 | $6.01 | 110400 |
| 2022-10-11 | 5.94 | $6.14 | 163248 |
| 2022-10-10 | 5.93 | $6.07 | 130353 |
| 2022-10-07 | 5.93 | $5.87 | 173000 |
| 2022-10-06 | 5.98 | $6.03 | 209000 |
| 2022-10-05 | 6.00 | $6.10 | 145935 |
| 2022-10-04 | 6.01 | $6.28 | 421100 |
| 2022-10-03 | 5.99 | $6.38 | 131900 |
| 2022-09-30 | 5.94 | $6.04 | 227716 |
| 2022-09-29 | 5.96 | $6.05 | 133638 |
| 2022-09-28 | 5.99 | $6.04 | 149000 |
| 2022-09-27 | 6.02 | $5.91 | 97303 |
| 2022-09-26 | 6.08 | $5.84 | 115200 |
| 2022-09-23 | 6.18 | $5.88 | 186900 |
| 2022-09-22 | 6.28 | $6.11 | 145631 |
| 2022-09-21 | 6.35 | $6.17 | 87700 |
| 2022-09-20 | 6.42 | $6.32 | 131500 |
| 2022-09-19 | 6.48 | $6.44 | 232100 |
| 2022-09-16 | 6.52 | $6.43 | 395100 |
| 2022-09-15 | 6.57 | $6.24 | 291712 |
| 2022-09-14 | 6.67 | $6.23 | 258829 |
| 2022-09-13 | 6.78 | $6.47 | 261101 |
| 2022-09-12 | 6.87 | $6.75 | 190237 |
| 2022-09-09 | 6.91 | $6.66 | 200109 |
| 2022-09-08 | 6.98 | $6.67 | 187605 |
| 2022-09-07 | 7.07 | $6.78 | 146344 |
| 2022-09-06 | 7.14 | $6.74 | 265813 |
| 2022-09-02 | 7.23 | $6.84 | 182225 |
| 2022-09-01 | 7.31 | $7.02 | 259500 |
| 2022-08-31 | 7.37 | $7.29 | 414100 |
| 2022-08-30 | 7.38 | $7.23 | 252900 |
| 2022-08-29 | 7.41 | $7.41 | 164000 |
| 2022-08-26 | 7.40 | $7.27 | 124500 |
| 2022-08-25 | 7.42 | $7.42 | 117500 |
| 2022-08-24 | 7.41 | $7.28 | 72900 |
| 2022-08-23 | 7.43 | $7.32 | 118300 |
| 2022-08-22 | 7.44 | $7.17 | 325900 |
| 2022-08-19 | 7.49 | $7.42 | 176400 |
| 2022-08-18 | 7.49 | $7.50 | 112200 |
| 2022-08-17 | 7.47 | $7.41 | 111600 |
| 2022-08-16 | 7.47 | $7.55 | 171500 |
| 2022-08-15 | 7.44 | $7.62 | 149500 |
| 2022-08-12 | 7.38 | $7.69 | 184300 |
| 2022-08-11 | 7.31 | $7.63 | 207441 |
| 2022-08-10 | 7.23 | $7.41 | 190048 |
| 2022-08-09 | 7.19 | $7.36 | 231915 |
| 2022-08-08 | 7.15 | $7.32 | 167854 |
| 2022-08-05 | 7.11 | $7.19 | 206000 |
| 2022-08-04 | 7.09 | $7.18 | 144100 |
| 2022-08-03 | 7.07 | $7.29 | 180500 |
| 2022-08-02 | 7.03 | $7.16 | 121542 |
| 2022-08-01 | 7.00 | $7.31 | 151043 |
| 2022-07-29 | 6.95 | $7.19 | 98948 |
| 2022-07-28 | 6.90 | $7.23 | 117200 |
| 2022-07-27 | 6.85 | $7.20 | 124472 |
| 2022-07-26 | 6.79 | $6.97 | 127417 |
| 2022-07-25 | 6.77 | $6.92 | 143644 |
| 2022-07-22 | 6.76 | $6.79 | 109200 |
| 2022-07-21 | 6.78 | $7.01 | 187702 |
| 2022-07-20 | 6.75 | $6.93 | 143809 |
| 2022-07-19 | 6.74 | $7.05 | 171613 |
| 2022-07-18 | 6.70 | $6.76 | 148515 |
| 2022-07-15 | 6.72 | $6.82 | 159435 |
| 2022-07-14 | 6.73 | $6.65 | 133904 |
| 2022-07-13 | 6.78 | $6.63 | 185100 |
| 2022-07-12 | 6.84 | $6.63 | 129900 |
| 2022-07-11 | 6.92 | $6.83 | 127900 |
| 2022-07-08 | 6.97 | $6.92 | 150700 |
| 2022-07-07 | 7.00 | $7.02 | 111922 |
| 2022-07-06 | 7.03 | $6.92 | 190400 |
| 2022-07-05 | 7.08 | $6.93 | 375401 |
| 2022-07-01 | 7.13 | $7.36 | 152300 |
| 2022-06-30 | 7.11 | $7.28 | 243400 |
| 2022-06-29 | 7.10 | $7.15 | 132600 |
| 2022-06-28 | 7.12 | $7.22 | 138200 |
| 2022-06-27 | 7.13 | $7.31 | 146245 |
| 2022-06-24 | 7.12 | $7.15 | 311632 |
| 2022-06-23 | 7.15 | $7.18 | 261800 |
| 2022-06-22 | 7.17 | $7.21 | 324817 |
| 2022-06-21 | 7.20 | $7.33 | 174300 |
| 2022-06-17 | 7.21 | $7.27 | 431400 |
| 2022-06-16 | 7.23 | $7.21 | 295000 |
| 2022-06-15 | 7.27 | $7.53 | 228841 |
| 2022-06-14 | 7.25 | $7.28 | 274518 |
| 2022-06-13 | 7.28 | $7.23 | 267600 |
| 2022-06-10 | 7.33 | $7.89 | 300441 |
| 2022-06-09 | 7.24 | $7.80 | 330900 |
| 2022-06-08 | 7.17 | $7.67 | 175401 |
| 2022-06-07 | 7.12 | $7.72 | 250553 |
| 2022-06-06 | 7.05 | $7.75 | 296461 |
| 2022-06-03 | 6.96 | $7.46 | 206322 |
| 2022-06-02 | 6.93 | $7.38 | 196945 |
| 2022-06-01 | 6.91 | $7.21 | 189906 |
| 2022-05-31 | 6.93 | $7.19 | 272710 |
| 2022-05-27 | 6.96 | $7.34 | 145600 |
| 2022-05-26 | 6.96 | $7.26 | 166537 |
| 2022-05-25 | 6.99 | $7.13 | 157303 |
| 2022-05-24 | 7.06 | $7.07 | 163100 |
| 2022-05-23 | 7.15 | $7.05 | 243700 |
| 2022-05-20 | 7.27 | $7.14 | 416900 |
| 2022-05-19 | 7.39 | $7.13 | 163351 |
| 2022-05-18 | 7.54 | $7.19 | 199542 |
| 2022-05-17 | 7.70 | $7.24 | 298205 |
| 2022-05-16 | 7.89 | $6.81 | 240045 |
| 2022-05-13 | 8.20 | $6.97 | 353153 |
| 2022-05-12 | 8.53 | $6.55 | 326500 |
| 2022-05-11 | 9.00 | $6.91 | 431700 |
| 2022-05-10 | 9.47 | $6.52 | 995819 |
| 2022-05-09 | 10.11 | $9.88 | 213400 |
| 2022-05-06 | 10.13 | $9.99 | 109587 |
| 2022-05-05 | 10.14 | $10.16 | 141000 |
| 2022-05-04 | 10.11 | $10.61 | 263527 |
| 2022-05-03 | 9.98 | $10.14 | 200441 |
| 2022-05-02 | 9.93 | $10.00 | 300221 |
| 2022-04-29 | 9.89 | $9.51 | 124844 |
| 2022-04-28 | 9.96 | $9.55 | 81935 |
| 2022-04-27 | 10.02 | $9.53 | 152868 |
| 2022-04-26 | 10.10 | $9.51 | 162700 |
| 2022-04-25 | 10.19 | $9.54 | 207500 |
| 2022-04-22 | 10.29 | $9.79 | 249000 |
| 2022-04-21 | 10.35 | $9.93 | 142100 |
| 2022-04-20 | 10.39 | $10.14 | 122130 |
| 2022-04-19 | 10.39 | $10.16 | 106200 |
| 2022-04-18 | 10.38 | $10.09 | 134700 |
| 2022-04-14 | 10.38 | $10.09 | 169719 |
| 2022-04-13 | 10.37 | $10.21 | 164400 |
| 2022-04-12 | 10.34 | $10.15 | 156200 |
| 2022-04-11 | 10.31 | $10.04 | 143100 |
| 2022-04-08 | 10.30 | $10.04 | 158442 |
| 2022-04-07 | 10.28 | $10.19 | 149834 |
| 2022-04-06 | 10.23 | $10.18 | 209300 |
| 2022-04-05 | 10.16 | $10.18 | 222600 |
| 2022-04-04 | 10.08 | $10.28 | 359652 |
| 2022-04-01 | 9.96 | $9.95 | 199600 |
| 2022-03-31 | 9.88 | $9.73 | 232700 |
| 2022-03-30 | 9.84 | $10.05 | 384208 |
| 2022-03-29 | 9.72 | $9.72 | 343013 |
| 2022-03-28 | 9.64 | $9.49 | 255618 |
| 2022-03-25 | 9.60 | $9.86 | 201177 |
| 2022-03-24 | 9.46 | $9.66 | 281624 |
| 2022-03-23 | 9.35 | $9.71 | 224847 |
| 2022-03-22 | 9.20 | $9.71 | 319600 |
| 2022-03-21 | 9.03 | $9.83 | 311500 |
| 2022-03-18 | 8.80 | $9.67 | 767304 |
| 2022-03-17 | 8.56 | $9.28 | 360300 |
| 2022-03-16 | 8.36 | $9.04 | 651700 |
| 2022-03-15 | 8.19 | $8.45 | 425916 |
| 2022-03-14 | 8.10 | $8.29 | 207200 |
| 2022-03-11 | 8.04 | $8.40 | 206100 |
| 2022-03-10 | 7.94 | $8.40 | 131200 |
| 2022-03-09 | 7.83 | $8.35 | 271600 |
| 2022-03-08 | 7.70 | $8.19 | 402400 |
| 2022-03-07 | 7.59 | $8.08 | 431200 |
| 2022-03-04 | 7.48 | $7.77 | 313660 |
| 2022-03-03 | 7.43 | $7.94 | 247800 |
| 2022-03-02 | 7.33 | $7.69 | 264427 |
| 2022-03-01 | 7.26 | $7.30 | 173600 |
| 2022-02-28 | 7.27 | $7.36 | 224600 |
| 2022-02-25 | 7.27 | $7.36 | 122800 |
| 2022-02-24 | 7.26 | $7.20 | 240538 |
| 2022-02-23 | 7.30 | $7.11 | 163818 |
| 2022-02-22 | 7.35 | $7.18 | 199523 |
| 2022-02-18 | 7.40 | $7.33 | 130543 |
| 2022-02-17 | 7.43 | $7.49 | 325200 |
| 2022-02-16 | 7.43 | $7.52 | 100800 |
| 2022-02-15 | 7.43 | $7.63 | 146639 |
| 2022-02-14 | 7.40 | $7.44 | 287800 |
| 2022-02-11 | 7.41 | $7.26 | 193020 |
| 2022-02-10 | 7.46 | $7.29 | 231143 |
| 2022-02-09 | 7.51 | $7.31 | 441716 |
| 2022-02-08 | 7.56 | $7.37 | 146529 |
| 2022-02-07 | 7.62 | $7.45 | 174900 |
| 2022-02-04 | 7.66 | $7.53 | 164630 |
| 2022-02-03 | 7.69 | $7.47 | 314642 |
| 2022-02-02 | 7.75 | $7.71 | 269000 |
| 2022-02-01 | 7.76 | $7.74 | 144546 |
| 2022-01-31 | 7.76 | $7.80 | 129500 |
| 2022-01-28 | 7.76 | $7.59 | 135919 |
| 2022-01-27 | 7.80 | $7.50 | 103300 |
| 2022-01-26 | 7.86 | $7.61 | 134800 |
| 2022-01-25 | 7.92 | $7.81 | 132200 |
| 2022-01-24 | 7.93 | $7.78 | 144200 |
| 2022-01-21 | 7.96 | $7.52 | 163814 |
| 2022-01-20 | 8.04 | $7.70 | 147400 |
| 2022-01-19 | 8.10 | $8.13 | 116205 |
| 2022-01-18 | 8.08 | $8.19 | 171524 |
| 2022-01-14 | 8.04 | $8.11 | 108400 |
| 2022-01-13 | 8.01 | $8.02 | 83200 |
| 2022-01-12 | 8.00 | $8.17 | 206700 |
| 2022-01-11 | 7.95 | $8.39 | 191900 |
| 2022-01-10 | 7.84 | $8.13 | 185800 |
| 2022-01-07 | 7.78 | $8.11 | 184601 |
| 2022-01-06 | 7.70 | $7.96 | 187200 |
| 2022-01-05 | 7.65 | $7.94 | 176181 |
| 2022-01-04 | 7.59 | $7.92 | 178900 |
| 2022-01-03 | 7.53 | $7.78 | 140336 |
| 2021-12-31 | 7.48 | $7.64 | 558008 |
| 2021-12-30 | 7.46 | $7.54 | 148600 |
| 2021-12-29 | 7.46 | $7.55 | 133544 |
| 2021-12-28 | 7.46 | $7.56 | 138902 |
| 2021-12-27 | 7.45 | $7.76 | 156400 |
| 2021-12-23 | 7.40 | $7.59 | 186230 |
| 2021-12-22 | 7.38 | $7.29 | 127800 |
| 2021-12-21 | 7.42 | $7.40 | 158822 |
| 2021-12-20 | 7.45 | $7.28 | 336725 |
| 2021-12-17 | 7.51 | $7.56 | 1.1M |
| 2021-12-16 | 7.51 | $7.40 | 246400 |
| 2021-12-15 | 7.56 | $7.37 | 510584 |
| 2021-12-14 | 7.61 | $7.37 | 542529 |
| 2021-12-13 | 7.68 | $7.49 | 273227 |
| 2021-12-10 | 7.74 | $7.47 | 251600 |
| 2021-12-09 | 7.81 | $7.66 | 141900 |
| 2021-12-08 | 7.84 | $7.78 | 107743 |
| 2021-12-07 | 7.87 | $7.68 | 195428 |
| 2021-12-06 | 7.91 | $7.61 | 183509 |
| 2021-12-03 | 7.98 | $7.66 | 121000 |
| 2021-12-02 | 8.05 | $7.88 | 162205 |
| 2021-12-01 | 8.08 | $7.74 | 223014 |
| 2021-11-30 | 8.15 | $7.54 | 471600 |
| 2021-11-29 | 8.27 | $7.83 | 221427 |
| 2021-11-26 | 8.35 | $7.83 | 143533 |
| 2021-11-24 | 8.43 | $8.08 | 150900 |
| 2021-11-23 | 8.48 | $8.26 | 124435 |
| 2021-11-22 | 8.50 | $8.24 | 234742 |
| 2021-11-19 | 8.52 | $8.23 | 366700 |
| 2021-11-18 | 8.55 | $8.40 | 211017 |
| 2021-11-17 | 8.55 | $8.55 | 222484 |
| 2021-11-16 | 8.50 | $8.81 | 213139 |
| 2021-11-15 | 8.40 | $8.98 | 305097 |
| 2021-11-12 | 8.24 | $8.91 | 286110 |
| 2021-11-11 | 8.07 | $9.17 | 474000 |
| 2021-11-10 | 7.82 | $8.66 | 843625 |
| 2021-11-09 | 7.63 | $7.64 | 237100 |
| 2021-11-08 | 7.63 | $7.84 | 190900 |
| 2021-11-05 | 7.59 | $7.81 | 153200 |
| 2021-11-04 | 7.54 | $7.65 | 137937 |
| 2021-11-03 | 7.52 | $7.86 | 255500 |
| 2021-11-02 | 7.45 | $7.49 | 181307 |
| 2021-11-01 | 7.46 | $7.60 | 334501 |
| 2021-10-29 | 7.43 | $7.06 | 395857 |
| 2021-10-28 | 7.52 | $7.31 | 236600 |
| 2021-10-27 | 7.58 | $7.12 | 282475 |
| 2021-10-26 | 7.68 | $7.46 | 344536 |
| 2021-10-25 | 7.72 | $7.70 | 215700 |
| 2021-10-22 | 7.73 | $7.73 | 135900 |
| 2021-10-21 | 7.72 | $7.88 | 200710 |
| 2021-10-20 | 7.68 | $7.94 | 109416 |
| 2021-10-19 | 7.63 | $7.86 | 114217 |
| 2021-10-18 | 7.58 | $7.82 | 183300 |
| 2021-10-15 | 7.54 | $7.83 | 157605 |
| 2021-10-14 | 7.48 | $7.83 | 262740 |
| 2021-10-13 | 7.42 | $7.79 | 266500 |
| 2021-10-12 | 7.35 | $7.75 | 162100 |
| 2021-10-11 | 7.29 | $7.57 | 145779 |
| 2021-10-08 | 7.25 | $7.48 | 75000 |
| 2021-10-07 | 7.23 | $7.45 | 153100 |
| 2021-10-06 | 7.21 | $7.34 | 95511 |
| 2021-10-05 | 7.21 | $7.44 | 366944 |
| 2021-10-04 | 7.19 | $7.31 | 177444 |
| 2021-10-01 | 7.20 | $7.28 | 180800 |
| 2021-09-30 | 7.22 | $7.13 | 186104 |
| 2021-09-29 | 7.28 | $7.18 | 171443 |
| 2021-09-28 | 7.33 | $7.33 | 244111 |
| 2021-09-27 | 7.37 | $7.46 | 192531 |
| 2021-09-24 | 7.38 | $7.32 | 161920 |
| 2021-09-23 | 7.43 | $7.47 | 162257 |
| 2021-09-22 | 7.46 | $7.40 | 181400 |
| 2021-09-21 | 7.51 | $7.40 | 378300 |
| 2021-09-20 | 7.57 | $7.47 | 380739 |
| 2021-09-17 | 7.62 | $7.50 | 1.2M |
| 2021-09-16 | 7.68 | $7.62 | 372000 |
| 2021-09-15 | 7.72 | $7.64 | 457300 |
| 2021-09-14 | 7.77 | $7.61 | 245832 |
| 2021-09-13 | 7.83 | $7.83 | 299444 |
| 2021-09-10 | 7.86 | $7.70 | 320050 |
| 2021-09-09 | 7.92 | $7.84 | 316700 |
| 2021-09-08 | 7.96 | $7.86 | 445100 |
| 2021-09-07 | 8.01 | $8.02 | 302116 |
| 2021-09-03 | 8.03 | $8.23 | 253416 |
| 2021-09-02 | 8.02 | $8.16 | 169540 |
| 2021-09-01 | 8.01 | $8.13 | 152830 |
| 2021-08-31 | 8.01 | $8.01 | 204200 |
| 2021-08-30 | 8.04 | $8.20 | 191500 |
| 2021-08-27 | 8.04 | $8.24 | 239913 |
| 2021-08-26 | 8.03 | $8.03 | 168200 |
| 2021-08-25 | 8.06 | $8.24 | 115300 |
| 2021-08-24 | 8.06 | $8.15 | 270900 |
| 2021-08-23 | 8.07 | $8.08 | 213139 |
| 2021-08-20 | 8.11 | $8.18 | 220711 |
| 2021-08-19 | 8.13 | $8.07 | 355000 |
| 2021-08-18 | 8.18 | $8.03 | 262200 |
| 2021-08-17 | 8.24 | $8.09 | 352732 |
| 2021-08-16 | 8.31 | $8.11 | 263000 |
| 2021-08-13 | 8.39 | $8.46 | 158000 |
| 2021-08-12 | 8.40 | $8.45 | 163507 |
| 2021-08-11 | 8.42 | $8.63 | 175500 |
| 2021-08-10 | 8.41 | $8.52 | 321249 |
| 2021-08-09 | 8.42 | $8.74 | 174449 |
| 2021-08-06 | 8.39 | $8.67 | 156526 |
| 2021-08-05 | 8.37 | $8.44 | 217500 |
| 2021-08-04 | 8.40 | $8.40 | 172622 |
| 2021-08-03 | 8.45 | $8.67 | 254902 |
| 2021-08-02 | 8.44 | $8.49 | 205100 |
| 2021-07-30 | 8.48 | $8.50 | 170300 |
| 2021-07-29 | 8.52 | $8.56 | 126909 |
| 2021-07-28 | 8.55 | $8.54 | 241343 |
| 2021-07-27 | 8.60 | $8.48 | 224349 |
| 2021-07-26 | 8.68 | $8.67 | 149200 |
| 2021-07-23 | 8.72 | $8.61 | 218326 |
| 2021-07-22 | 8.79 | $8.66 | 213509 |
| 2021-07-21 | 8.86 | $8.87 | 250128 |
| 2021-07-20 | 8.90 | $8.73 | 228804 |
| 2021-07-19 | 8.98 | $8.67 | 265200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.75
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.08
Average
6.24
Maximum
10.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.75 | $4.80 | 373287 |
| 2026-07-16 | 4.71 | $4.62 | 259600 |
| 2026-07-15 | 4.71 | $4.64 | 221227 |
| 2026-07-14 | 4.71 | $4.72 | 184700 |
| 2026-07-13 | 4.68 | $4.70 | 539500 |
| 2026-07-10 | 4.65 | $4.64 | 343115 |
| 2026-07-09 | 4.62 | $4.62 | 183669 |
| 2026-07-08 | 4.60 | $4.68 | 349700 |
| 2026-07-07 | 4.55 | $4.56 | 188000 |
| 2026-07-06 | 4.53 | $4.55 | 221218 |
| 2026-07-02 | 4.50 | $4.69 | 257628 |
| 2026-07-01 | 4.42 | $4.64 | 283203 |
| 2026-06-30 | 4.34 | $4.52 | 446628 |
| 2026-06-29 | 4.28 | $4.63 | 490647 |
| 2026-06-26 | 4.18 | $4.24 | 650317 |
| 2026-06-25 | 4.17 | $4.11 | 181333 |
| 2026-06-24 | 4.20 | $4.16 | 224100 |
| 2026-06-23 | 4.23 | $4.07 | 264403 |
| 2026-06-22 | 4.29 | $4.06 | 190983 |
| 2026-06-18 | 4.37 | $4.24 | 187000 |
| 2026-06-17 | 4.41 | $4.23 | 186100 |
| 2026-06-16 | 4.46 | $4.34 | 322500 |
| 2026-06-15 | 4.48 | $4.37 | 283200 |
| 2026-06-12 | 4.50 | $4.60 | 119144 |
| 2026-06-11 | 4.45 | $4.56 | 424600 |
| 2026-06-10 | 4.40 | $4.57 | 416722 |
| 2026-06-09 | 4.33 | $4.51 | 351400 |
| 2026-06-08 | 4.27 | $4.45 | 271524 |
| 2026-06-05 | 4.21 | $4.35 | 342631 |
| 2026-06-04 | 4.17 | $4.37 | 315936 |
| 2026-06-03 | 4.12 | $4.27 | 207100 |
| 2026-06-02 | 4.09 | $4.30 | 215379 |
| 2026-06-01 | 4.05 | $4.18 | 220545 |
| 2026-05-29 | 4.04 | $4.14 | 210300 |
| 2026-05-28 | 4.04 | $4.17 | 183058 |
| 2026-05-27 | 4.03 | $4.07 | 211946 |
| 2026-05-26 | 4.05 | $4.03 | 250424 |
| 2026-05-22 | 4.10 | $4.12 | 215769 |
| 2026-05-21 | 4.12 | $4.08 | 241317 |
| 2026-05-20 | 4.17 | $4.01 | 230000 |
| 2026-05-19 | 4.25 | $4.08 | 290910 |
| 2026-05-18 | 4.33 | $4.22 | 418931 |
| 2026-05-15 | 4.38 | $4.03 | 314128 |
| 2026-05-14 | 4.50 | $4.15 | 395413 |
| 2026-05-13 | 4.61 | $4.06 | 750743 |
| 2026-05-12 | 4.76 | $4.07 | 899680 |
| 2026-05-11 | 4.95 | $4.84 | 341933 |
| 2026-05-08 | 4.94 | $4.90 | 214500 |
| 2026-05-07 | 4.89 | $4.80 | 267590 |
| 2026-05-06 | 4.86 | $4.79 | 244571 |
| 2026-05-05 | 4.83 | $4.98 | 266436 |
| 2026-05-04 | 4.72 | $4.90 | 336700 |
| 2026-05-01 | 4.61 | $4.87 | 537800 |
| 2026-04-30 | 4.49 | $4.98 | 733773 |
| 2026-04-29 | 4.30 | $4.51 | 574300 |
| 2026-04-28 | 4.22 | $4.23 | 295300 |
| 2026-04-27 | 4.20 | $4.17 | 357600 |
| 2026-04-24 | 4.20 | $4.12 | 142119 |
| 2026-04-23 | 4.22 | $4.13 | 210538 |
| 2026-04-22 | 4.23 | $4.25 | 341120 |
| 2026-04-21 | 4.21 | $4.23 | 321002 |
| 2026-04-20 | 4.19 | $4.26 | 793636 |
| 2026-04-17 | 4.15 | $4.21 | 440995 |
| 2026-04-16 | 4.12 | $4.07 | 415700 |
| 2026-04-15 | 4.13 | $4.00 | 496600 |
| 2026-04-14 | 4.16 | $4.15 | 343704 |
| 2026-04-13 | 4.15 | $4.20 | 597424 |
| 2026-04-10 | 4.12 | $4.11 | 352410 |
| 2026-04-09 | 4.11 | $4.22 | 548200 |
| 2026-04-08 | 4.07 | $4.28 | 536100 |
| 2026-04-07 | 3.99 | $4.24 | 755078 |
| 2026-04-06 | 3.91 | $4.19 | 339924 |
| 2026-04-02 | 3.83 | $4.18 | 946700 |
| 2026-04-01 | 3.74 | $4.02 | 845192 |
| 2026-03-31 | 3.67 | $3.85 | 846316 |
| 2026-03-30 | 3.65 | $3.94 | 663724 |
| 2026-03-27 | 3.60 | $3.94 | 598409 |
| 2026-03-26 | 3.54 | $3.73 | 275217 |
| 2026-03-25 | 3.54 | $3.65 | 583300 |
| 2026-03-24 | 3.56 | $3.71 | 1.0M |
| 2026-03-23 | 3.58 | $3.41 | 730674 |
| 2026-03-20 | 3.69 | $3.16 | 846550 |
| 2026-03-19 | 3.92 | $3.39 | 710000 |
| 2026-03-18 | 4.12 | $3.49 | 792516 |
| 2026-03-17 | 4.33 | $3.98 | 1.1M |
| 2026-03-16 | 4.44 | $4.27 | 391000 |
| 2026-03-13 | 4.47 | $4.23 | 744933 |
| 2026-03-12 | 4.53 | $4.32 | 569200 |
| 2026-03-11 | 4.56 | $4.45 | 399400 |
| 2026-03-10 | 4.55 | $4.32 | 338000 |
| 2026-03-09 | 4.58 | $4.48 | 489100 |
| 2026-03-06 | 4.56 | $4.57 | 906008 |
| 2026-03-05 | 4.51 | $4.30 | 555506 |
| 2026-03-04 | 4.53 | $4.39 | 374634 |
| 2026-03-03 | 4.51 | $4.30 | 441428 |
| 2026-03-02 | 4.52 | $4.39 | 369643 |
| 2026-02-27 | 4.49 | $4.32 | 263900 |
| 2026-02-26 | 4.48 | $4.41 | 374005 |
| 2026-02-25 | 4.43 | $4.39 | 431889 |
| 2026-02-24 | 4.36 | $4.41 | 642604 |
| 2026-02-23 | 4.28 | $4.58 | 1.4M |
| 2026-02-20 | 4.11 | $4.33 | 482218 |
| 2026-02-19 | 3.98 | $4.23 | 1.1M |
| 2026-02-18 | 3.86 | $3.95 | 499124 |
| 2026-02-17 | 3.79 | $3.74 | 119100 |
| 2026-02-13 | 3.77 | $3.76 | 128500 |
| 2026-02-12 | 3.74 | $3.76 | 165107 |
| 2026-02-11 | 3.70 | $3.75 | 122700 |
| 2026-02-10 | 3.65 | $3.72 | 170102 |
| 2026-02-09 | 3.60 | $3.69 | 152304 |
| 2026-02-06 | 3.55 | $3.63 | 333425 |
| 2026-02-05 | 3.50 | $3.65 | 340962 |
| 2026-02-04 | 3.43 | $3.52 | 321567 |
| 2026-02-03 | 3.39 | $3.49 | 306300 |
| 2026-02-02 | 3.35 | $3.40 | 228249 |
| 2026-01-30 | 3.33 | $3.29 | 144467 |
| 2026-01-29 | 3.34 | $3.29 | 318046 |
| 2026-01-28 | 3.35 | $3.27 | 158716 |
| 2026-01-27 | 3.36 | $3.28 | 137600 |
| 2026-01-26 | 3.38 | $3.30 | 186844 |
| 2026-01-23 | 3.39 | $3.40 | 144900 |
| 2026-01-22 | 3.38 | $3.39 | 103300 |
| 2026-01-21 | 3.36 | $3.36 | 136759 |
| 2026-01-20 | 3.35 | $3.28 | 176740 |
| 2026-01-16 | 3.36 | $3.38 | 155300 |
| 2026-01-15 | 3.34 | $3.38 | 186837 |
| 2026-01-14 | 3.32 | $3.41 | 166446 |
| 2026-01-13 | 3.28 | $3.32 | 134925 |
| 2026-01-12 | 3.26 | $3.30 | 165010 |
| 2026-01-09 | 3.24 | $3.32 | 209752 |
| 2026-01-08 | 3.21 | $3.26 | 248600 |
| 2026-01-07 | 3.20 | $3.24 | 292626 |
| 2026-01-06 | 3.19 | $3.16 | 210443 |
| 2026-01-05 | 3.21 | $3.19 | 220700 |
| 2026-01-02 | 3.21 | $3.18 | 260838 |
| 2025-12-31 | 3.23 | $3.19 | 233500 |
| 2025-12-30 | 3.24 | $3.19 | 268500 |
| 2025-12-29 | 3.26 | $3.25 | 244715 |
| 2025-12-26 | 3.27 | $3.24 | 163102 |
| 2025-12-24 | 3.28 | $3.23 | 141700 |
| 2025-12-23 | 3.29 | $3.19 | 182534 |
| 2025-12-22 | 3.32 | $3.23 | 230300 |
| 2025-12-19 | 3.35 | $3.41 | 345023 |
| 2025-12-18 | 3.32 | $3.37 | 160253 |
| 2025-12-17 | 3.30 | $3.36 | 147318 |
| 2025-12-16 | 3.28 | $3.34 | 125900 |
| 2025-12-15 | 3.26 | $3.35 | 324637 |
| 2025-12-12 | 3.24 | $3.37 | 187100 |
| 2025-12-11 | 3.21 | $3.46 | 277700 |
| 2025-12-10 | 3.14 | $3.18 | 514600 |
| 2025-12-09 | 3.15 | $3.16 | 158700 |
| 2025-12-08 | 3.16 | $3.18 | 179900 |
| 2025-12-05 | 3.18 | $3.21 | 192035 |
| 2025-12-04 | 3.19 | $3.25 | 183122 |
| 2025-12-03 | 3.20 | $3.43 | 186400 |
| 2025-12-02 | 3.15 | $3.32 | 191600 |
| 2025-12-01 | 3.13 | $3.35 | 203800 |
| 2025-11-28 | 3.10 | $3.30 | 55400 |
| 2025-11-26 | 3.08 | $3.26 | 202000 |
| 2025-11-25 | 3.08 | $3.23 | 126505 |
| 2025-11-24 | 3.09 | $3.16 | 242300 |
| 2025-11-21 | 3.12 | $3.20 | 228333 |
| 2025-11-20 | 3.15 | $3.14 | 279856 |
| 2025-11-19 | 3.22 | $3.10 | 249500 |
| 2025-11-18 | 3.31 | $3.27 | 147400 |
| 2025-11-17 | 3.38 | $3.25 | 190582 |
| 2025-11-14 | 3.47 | $3.36 | 178800 |
| 2025-11-13 | 3.55 | $3.40 | 213233 |
| 2025-11-12 | 3.63 | $3.44 | 233613 |
| 2025-11-11 | 3.72 | $3.44 | 407130 |
| 2025-11-10 | 3.84 | $3.88 | 152300 |
| 2025-11-07 | 3.84 | $3.81 | 124000 |
| 2025-11-06 | 3.86 | $3.75 | 140926 |
| 2025-11-05 | 3.91 | $3.89 | 132900 |
| 2025-11-04 | 3.93 | $3.76 | 229200 |
| 2025-11-03 | 3.99 | $3.87 | 127500 |
| 2025-10-31 | 4.03 | $3.93 | 163616 |
| 2025-10-30 | 4.06 | $3.89 | 114400 |
| 2025-10-29 | 4.11 | $3.93 | 180700 |
| 2025-10-28 | 4.16 | $4.09 | 155246 |
| 2025-10-27 | 4.16 | $4.15 | 154900 |
| 2025-10-24 | 4.14 | $4.19 | 105749 |
| 2025-10-23 | 4.11 | $4.12 | 81584 |
| 2025-10-22 | 4.09 | $4.06 | 172174 |
| 2025-10-21 | 4.08 | $4.03 | 71708 |
| 2025-10-20 | 4.09 | $4.19 | 161065 |
| 2025-10-17 | 4.03 | $4.06 | 159631 |
| 2025-10-16 | 4.01 | $4.12 | 286600 |
| 2025-10-15 | 3.97 | $4.38 | 799491 |
| 2025-10-14 | 3.83 | $3.84 | 172411 |
| 2025-10-13 | 3.83 | $3.74 | 342700 |
| 2025-10-10 | 3.86 | $3.81 | 266720 |
| 2025-10-09 | 3.88 | $3.88 | 130702 |
| 2025-10-08 | 3.88 | $3.88 | 232137 |
| 2025-10-07 | 3.89 | $3.85 | 198503 |
| 2025-10-06 | 3.90 | $3.89 | 262804 |
| 2025-10-03 | 3.90 | $3.94 | 151937 |
| 2025-10-02 | 3.89 | $3.87 | 158323 |
| 2025-10-01 | 3.90 | $3.87 | 123183 |
| 2025-09-30 | 3.91 | $3.88 | 135900 |
| 2025-09-29 | 3.91 | $3.86 | 125300 |
| 2025-09-26 | 3.93 | $3.93 | 113719 |
| 2025-09-25 | 3.92 | $3.91 | 158729 |
| 2025-09-24 | 3.92 | $3.91 | 181700 |
| 2025-09-23 | 3.93 | $3.85 | 118012 |
| 2025-09-22 | 3.95 | $3.93 | 179032 |
| 2025-09-19 | 3.94 | $3.85 | 339700 |
| 2025-09-18 | 3.97 | $4.05 | 207518 |
| 2025-09-17 | 3.93 | $3.90 | 182035 |
| 2025-09-16 | 3.94 | $3.95 | 162600 |
| 2025-09-15 | 3.92 | $3.91 | 107019 |
| 2025-09-12 | 3.92 | $3.85 | 106195 |
| 2025-09-11 | 3.94 | $3.93 | 145722 |
| 2025-09-10 | 3.93 | $3.90 | 134900 |
| 2025-09-09 | 3.94 | $3.85 | 243709 |
| 2025-09-08 | 3.96 | $4.00 | 173442 |
| 2025-09-05 | 3.93 | $3.96 | 121012 |
| 2025-09-04 | 3.91 | $3.92 | 178731 |
| 2025-09-03 | 3.90 | $4.01 | 267821 |
| 2025-09-02 | 3.86 | $3.89 | 276800 |
| 2025-08-29 | 3.85 | $3.88 | 99200 |
| 2025-08-28 | 3.84 | $3.94 | 116717 |
| 2025-08-27 | 3.80 | $3.94 | 293300 |
| 2025-08-26 | 3.76 | $3.91 | 217300 |
| 2025-08-25 | 3.73 | $3.89 | 257817 |
| 2025-08-22 | 3.69 | $3.87 | 442000 |
| 2025-08-21 | 3.65 | $3.71 | 136430 |
| 2025-08-20 | 3.65 | $3.76 | 293300 |
| 2025-08-19 | 3.64 | $3.71 | 197873 |
| 2025-08-18 | 3.65 | $3.74 | 215600 |
| 2025-08-15 | 3.65 | $3.61 | 1.0M |
| 2025-08-14 | 3.70 | $3.69 | 194000 |
| 2025-08-13 | 3.73 | $3.81 | 284018 |
| 2025-08-12 | 3.74 | $3.61 | 342653 |
| 2025-08-11 | 3.81 | $3.75 | 313242 |
| 2025-08-08 | 3.85 | $3.75 | 219449 |
| 2025-08-07 | 3.91 | $3.85 | 173000 |
| 2025-08-06 | 3.94 | $3.86 | 204204 |
| 2025-08-05 | 3.98 | $3.92 | 166600 |
| 2025-08-04 | 4.02 | $3.83 | 288072 |
| 2025-08-01 | 4.09 | $3.86 | 290100 |
| 2025-07-31 | 4.16 | $4.05 | 273300 |
| 2025-07-30 | 4.19 | $4.11 | 264000 |
| 2025-07-29 | 4.20 | $4.16 | 178848 |
| 2025-07-28 | 4.21 | $4.20 | 159760 |
| 2025-07-25 | 4.20 | $4.28 | 169600 |
| 2025-07-24 | 4.16 | $4.21 | 133100 |
| 2025-07-23 | 4.13 | $4.22 | 173100 |
| 2025-07-22 | 4.10 | $4.13 | 140634 |
| 2025-07-21 | 4.09 | $4.07 | 116252 |
| 2025-07-18 | 4.09 | $4.07 | 175000 |
| 2025-07-17 | 4.09 | $4.07 | 174844 |
| 2025-07-16 | 4.09 | $4.08 | 168300 |
| 2025-07-15 | 4.09 | $4.12 | 303500 |
| 2025-07-14 | 4.08 | $4.09 | 172000 |
| 2025-07-11 | 4.07 | $4.02 | 173003 |
| 2025-07-10 | 4.09 | $4.11 | 178200 |
| 2025-07-09 | 4.07 | $4.04 | 116701 |
| 2025-07-08 | 4.08 | $4.10 | 223600 |
| 2025-07-07 | 4.07 | $4.04 | 168215 |
| 2025-07-03 | 4.07 | $4.17 | 83600 |
| 2025-07-02 | 4.04 | $4.12 | 166441 |
| 2025-07-01 | 4.01 | $4.00 | 245400 |
| 2025-06-30 | 4.02 | $3.88 | 226300 |
| 2025-06-27 | 4.06 | $3.95 | 619408 |
| 2025-06-26 | 4.09 | $3.90 | 283400 |
| 2025-06-25 | 4.15 | $4.02 | 197500 |
| 2025-06-24 | 4.17 | $4.14 | 311010 |
| 2025-06-23 | 4.17 | $4.19 | 398534 |
| 2025-06-20 | 4.14 | $4.06 | 415603 |
| 2025-06-18 | 4.15 | $4.21 | 438846 |
| 2025-06-17 | 4.11 | $4.36 | 449404 |
| 2025-06-16 | 4.02 | $4.20 | 517316 |
| 2025-06-13 | 3.96 | $4.14 | 1.0M |
| 2025-06-12 | 3.90 | $3.87 | 192900 |
| 2025-06-11 | 3.91 | $3.98 | 127442 |
| 2025-06-10 | 3.90 | $3.95 | 134437 |
| 2025-06-09 | 3.89 | $3.90 | 122600 |
| 2025-06-06 | 3.89 | $3.89 | 172100 |
| 2025-06-05 | 3.90 | $3.88 | 136907 |
| 2025-06-04 | 3.92 | $3.87 | 169514 |
| 2025-06-03 | 3.94 | $3.96 | 220439 |
| 2025-06-02 | 3.94 | $3.93 | 370810 |
| 2025-05-30 | 3.96 | $3.95 | 215128 |
| 2025-05-29 | 3.96 | $3.94 | 151300 |
| 2025-05-28 | 3.98 | $3.89 | 177646 |
| 2025-05-27 | 4.01 | $4.01 | 223800 |
| 2025-05-23 | 4.01 | $3.90 | 307900 |
| 2025-05-22 | 4.05 | $3.93 | 171521 |
| 2025-05-21 | 4.09 | $3.92 | 266200 |
| 2025-05-20 | 4.14 | $4.01 | 200700 |
| 2025-05-19 | 4.17 | $4.07 | 148320 |
| 2025-05-16 | 4.19 | $4.16 | 189324 |
| 2025-05-15 | 4.18 | $4.14 | 191200 |
| 2025-05-14 | 4.18 | $4.30 | 296300 |
| 2025-05-13 | 4.12 | $4.19 | 391300 |
| 2025-05-12 | 4.09 | $4.05 | 295500 |
| 2025-05-09 | 4.09 | $4.12 | 141530 |
| 2025-05-08 | 4.07 | $4.08 | 133100 |
| 2025-05-07 | 4.05 | $3.99 | 128996 |
| 2025-05-06 | 4.07 | $3.97 | 125602 |
| 2025-05-05 | 4.09 | $3.99 | 134400 |
| 2025-05-02 | 4.11 | $4.13 | 269120 |
| 2025-05-01 | 4.09 | $4.11 | 200800 |
| 2025-04-30 | 4.08 | $4.11 | 304527 |
| 2025-04-29 | 4.05 | $4.11 | 241500 |
| 2025-04-28 | 4.03 | $4.11 | 304300 |
| 2025-04-25 | 4.00 | $4.15 | 245700 |
| 2025-04-24 | 3.95 | $4.04 | 295437 |
| 2025-04-23 | 3.92 | $3.93 | 291801 |
| 2025-04-22 | 3.93 | $4.00 | 200100 |
| 2025-04-21 | 3.91 | $3.92 | 217300 |
| 2025-04-17 | 3.92 | $3.94 | 280000 |
| 2025-04-16 | 3.93 | $3.94 | 347543 |
| 2025-04-15 | 3.94 | $3.92 | 357100 |
| 2025-04-14 | 3.96 | $3.93 | 449902 |
| 2025-04-11 | 3.98 | $4.01 | 753505 |
| 2025-04-10 | 3.98 | $4.06 | 365800 |
| 2025-04-09 | 3.97 | $4.11 | 390900 |
| 2025-04-08 | 3.94 | $3.91 | 442900 |
| 2025-04-07 | 3.97 | $4.05 | 674700 |
| 2025-04-04 | 3.97 | $3.85 | 732724 |
| 2025-04-03 | 4.03 | $4.04 | 675310 |
| 2025-04-02 | 4.05 | $4.15 | 632600 |
| 2025-04-01 | 4.03 | $3.92 | 808488 |
| 2025-03-31 | 4.09 | $3.90 | 992924 |
| 2025-03-28 | 4.17 | $4.16 | 481292 |
| 2025-03-27 | 4.19 | $4.41 | 390079 |
| 2025-03-26 | 4.13 | $4.25 | 250900 |
| 2025-03-25 | 4.12 | $4.26 | 349655 |
| 2025-03-24 | 4.10 | $4.15 | 228278 |
| 2025-03-21 | 4.11 | $4.15 | 484728 |
| 2025-03-20 | 4.13 | $4.16 | 293200 |
| 2025-03-19 | 4.15 | $4.26 | 243330 |
| 2025-03-18 | 4.15 | $4.23 | 250804 |
| 2025-03-17 | 4.17 | $4.19 | 399000 |
| 2025-03-14 | 4.20 | $4.14 | 504100 |
| 2025-03-13 | 4.25 | $4.36 | 297624 |
| 2025-03-12 | 4.26 | $4.42 | 211200 |
| 2025-03-11 | 4.24 | $4.41 | 336353 |
| 2025-03-10 | 4.24 | $4.34 | 243614 |
| 2025-03-07 | 4.25 | $4.40 | 269800 |
| 2025-03-06 | 4.26 | $4.35 | 229314 |
| 2025-03-05 | 4.28 | $4.27 | 223700 |
| 2025-03-04 | 4.34 | $4.24 | 291927 |
| 2025-03-03 | 4.43 | $4.33 | 356014 |
| 2025-02-28 | 4.51 | $4.52 | 243810 |
| 2025-02-27 | 4.55 | $4.51 | 141700 |
| 2025-02-26 | 4.61 | $4.58 | 182109 |
| 2025-02-25 | 4.66 | $4.66 | 252502 |
| 2025-02-24 | 4.70 | $4.62 | 275828 |
| 2025-02-21 | 4.77 | $4.73 | 309521 |
| 2025-02-20 | 4.82 | $4.80 | 163700 |
| 2025-02-19 | 4.86 | $4.90 | 166600 |
| 2025-02-18 | 4.87 | $4.92 | 205871 |
| 2025-02-14 | 4.89 | $4.89 | 107446 |
| 2025-02-13 | 4.93 | $4.92 | 211900 |
| 2025-02-12 | 4.96 | $4.92 | 171628 |
| 2025-02-11 | 5.01 | $4.95 | 109404 |
| 2025-02-10 | 5.05 | $4.90 | 206862 |
| 2025-02-07 | 5.12 | $4.95 | 174739 |
| 2025-02-06 | 5.20 | $5.05 | 209172 |
| 2025-02-05 | 5.26 | $5.03 | 167700 |
| 2025-02-04 | 5.34 | $5.09 | 268400 |
| 2025-02-03 | 5.42 | $4.92 | 496800 |
| 2025-01-31 | 5.57 | $5.46 | 184131 |
| 2025-01-30 | 5.58 | $5.53 | 159976 |
| 2025-01-29 | 5.56 | $5.53 | 169100 |
| 2025-01-28 | 5.55 | $5.47 | 227800 |
| 2025-01-27 | 5.54 | $5.65 | 216013 |
| 2025-01-24 | 5.48 | $5.53 | 216700 |
| 2025-01-23 | 5.44 | $5.52 | 299634 |
| 2025-01-22 | 5.39 | $5.37 | 211692 |
| 2025-01-21 | 5.38 | $5.49 | 292015 |
| 2025-01-17 | 5.32 | $5.35 | 214800 |
| 2025-01-16 | 5.30 | $5.39 | 195600 |
| 2025-01-15 | 5.26 | $5.33 | 182346 |
| 2025-01-14 | 5.23 | $5.22 | 251000 |
| 2025-01-13 | 5.22 | $5.20 | 162800 |
| 2025-01-10 | 5.23 | $5.14 | 174400 |
| 2025-01-08 | 5.25 | $5.17 | 216428 |
| 2025-01-07 | 5.27 | $5.22 | 163124 |
| 2025-01-06 | 5.27 | $5.35 | 252515 |
| 2025-01-03 | 5.23 | $5.25 | 213411 |
| 2025-01-02 | 5.22 | $5.21 | 241700 |
| 2024-12-31 | 5.22 | $5.29 | 149700 |
| 2024-12-30 | 5.19 | $5.31 | 216730 |
| 2024-12-27 | 5.15 | $5.20 | 146233 |
| 2024-12-26 | 5.14 | $5.19 | 172637 |
| 2024-12-24 | 5.13 | $5.16 | 102324 |
| 2024-12-23 | 5.12 | $5.10 | 282200 |
| 2024-12-20 | 5.14 | $5.10 | 437709 |
| 2024-12-19 | 5.15 | $5.14 | 349800 |
| 2024-12-18 | 5.17 | $5.09 | 359014 |
| 2024-12-17 | 5.20 | $5.26 | 227716 |
| 2024-12-16 | 5.18 | $5.20 | 158343 |
| 2024-12-13 | 5.18 | $5.27 | 155200 |
| 2024-12-12 | 5.16 | $5.30 | 179400 |
| 2024-12-11 | 5.13 | $5.23 | 404325 |
| 2024-12-10 | 5.11 | $5.20 | 271214 |
| 2024-12-09 | 5.10 | $5.30 | 347007 |
| 2024-12-06 | 5.06 | $5.14 | 249745 |
| 2024-12-05 | 5.06 | $5.18 | 141800 |
| 2024-12-04 | 5.06 | $5.14 | 329759 |
| 2024-12-03 | 5.07 | $5.24 | 302104 |
| 2024-12-02 | 5.05 | $5.29 | 303424 |
| 2024-11-29 | 5.02 | $5.21 | 112149 |
| 2024-11-27 | 5.01 | $5.21 | 158143 |
| 2024-11-26 | 5.00 | $5.18 | 233618 |
| 2024-11-25 | 5.00 | $5.18 | 326105 |
| 2024-11-22 | 5.01 | $5.18 | 269710 |
| 2024-11-21 | 5.03 | $5.14 | 218400 |
| 2024-11-20 | 5.06 | $5.14 | 225017 |
| 2024-11-19 | 5.11 | $5.20 | 236500 |
| 2024-11-18 | 5.16 | $5.19 | 324914 |
| 2024-11-15 | 5.23 | $5.12 | 423669 |
| 2024-11-14 | 5.33 | $5.19 | 482545 |
| 2024-11-13 | 5.44 | $5.03 | 406300 |
| 2024-11-12 | 5.63 | $5.09 | 577800 |
| 2024-11-11 | 5.85 | $5.00 | 1.4M |
| 2024-11-08 | 6.14 | $6.09 | 419233 |
| 2024-11-07 | 6.15 | $6.25 | 294613 |
| 2024-11-06 | 6.11 | $6.23 | 388235 |
| 2024-11-05 | 6.07 | $6.04 | 215500 |
| 2024-11-04 | 6.08 | $6.02 | 268400 |
| 2024-11-01 | 6.10 | $5.98 | 191535 |
| 2024-10-31 | 6.14 | $6.04 | 209600 |
| 2024-10-30 | 6.16 | $6.06 | 205304 |
| 2024-10-29 | 6.17 | $6.09 | 299300 |
| 2024-10-28 | 6.19 | $6.17 | 272600 |
| 2024-10-25 | 6.17 | $6.20 | 274611 |
| 2024-10-24 | 6.15 | $6.16 | 282344 |
| 2024-10-23 | 6.13 | $6.08 | 269602 |
| 2024-10-22 | 6.12 | $6.05 | 306448 |
| 2024-10-21 | 6.13 | $5.93 | 261400 |
| 2024-10-18 | 6.17 | $6.09 | 245000 |
| 2024-10-17 | 6.17 | $6.11 | 206324 |
| 2024-10-16 | 6.16 | $6.13 | 211340 |
| 2024-10-15 | 6.14 | $6.05 | 269442 |
| 2024-10-14 | 6.14 | $6.17 | 339409 |
| 2024-10-11 | 6.10 | $6.29 | 236471 |
| 2024-10-10 | 6.02 | $6.14 | 243818 |
| 2024-10-09 | 5.95 | $6.22 | 253700 |
| 2024-10-08 | 5.85 | $5.92 | 290045 |
| 2024-10-07 | 5.82 | $6.05 | 284920 |
| 2024-10-04 | 5.74 | $6.04 | 309419 |
| 2024-10-03 | 5.64 | $5.76 | 228213 |
| 2024-10-02 | 5.62 | $5.71 | 130426 |
| 2024-10-01 | 5.60 | $5.67 | 344500 |
| 2024-09-30 | 5.60 | $5.75 | 251826 |
| 2024-09-27 | 5.57 | $5.62 | 170461 |
| 2024-09-26 | 5.57 | $5.67 | 264600 |
| 2024-09-25 | 5.56 | $5.67 | 335203 |
| 2024-09-24 | 5.56 | $5.70 | 247400 |
| 2024-09-23 | 5.54 | $5.54 | 176729 |
| 2024-09-20 | 5.57 | $5.56 | 490400 |
| 2024-09-19 | 5.60 | $5.74 | 206541 |
| 2024-09-18 | 5.59 | $5.59 | 252973 |
| 2024-09-17 | 5.62 | $5.74 | 273354 |
| 2024-09-16 | 5.61 | $5.57 | 299276 |
| 2024-09-13 | 5.66 | $5.61 | 229514 |
| 2024-09-12 | 5.70 | $5.54 | 236903 |
| 2024-09-11 | 5.78 | $5.55 | 294700 |
| 2024-09-10 | 5.87 | $5.51 | 283000 |
| 2024-09-09 | 5.99 | $5.62 | 228459 |
| 2024-09-06 | 6.10 | $5.80 | 189727 |
| 2024-09-05 | 6.18 | $5.88 | 304518 |
| 2024-09-04 | 6.25 | $5.95 | 202421 |
| 2024-09-03 | 6.30 | $5.96 | 308075 |
| 2024-08-30 | 6.37 | $6.24 | 235914 |
| 2024-08-29 | 6.35 | $6.30 | 207379 |
| 2024-08-28 | 6.30 | $6.12 | 173700 |
| 2024-08-27 | 6.30 | $6.18 | 233100 |
| 2024-08-26 | 6.28 | $6.11 | 248764 |
| 2024-08-23 | 6.26 | $6.20 | 335087 |
| 2024-08-22 | 6.21 | $6.15 | 280433 |
| 2024-08-21 | 6.15 | $6.32 | 485419 |
| 2024-08-20 | 6.03 | $6.16 | 552200 |
| 2024-08-19 | 5.92 | $6.04 | 463541 |
| 2024-08-16 | 5.82 | $6.16 | 1.1M |
| 2024-08-15 | 5.66 | $6.12 | 600906 |
| 2024-08-14 | 5.48 | $6.14 | 570632 |
| 2024-08-13 | 5.25 | $5.96 | 719718 |
| 2024-08-12 | 5.02 | $5.54 | 1.2M |
| 2024-08-09 | 4.88 | $4.72 | 627600 |
| 2024-08-08 | 4.96 | $4.73 | 301319 |
| 2024-08-07 | 5.07 | $4.75 | 323518 |
| 2024-08-06 | 5.19 | $4.75 | 433509 |
| 2024-08-05 | 5.35 | $4.71 | 663214 |
| 2024-08-02 | 5.54 | $5.18 | 286400 |
| 2024-08-01 | 5.63 | $5.38 | 360628 |
| 2024-07-31 | 5.67 | $5.59 | 210646 |
| 2024-07-30 | 5.65 | $5.54 | 187422 |
| 2024-07-29 | 5.64 | $5.54 | 236900 |
| 2024-07-26 | 5.62 | $5.54 | 332132 |
| 2024-07-25 | 5.59 | $5.58 | 360459 |
| 2024-07-24 | 5.55 | $5.49 | 248800 |
| 2024-07-23 | 5.51 | $5.53 | 299406 |
| 2024-07-22 | 5.46 | $5.46 | 312900 |
| 2024-07-19 | 5.40 | $5.34 | 281400 |
| 2024-07-18 | 5.38 | $5.39 | 372933 |
| 2024-07-17 | 5.33 | $5.34 | 328000 |
| 2024-07-16 | 5.28 | $5.31 | 334819 |
| 2024-07-15 | 5.22 | $5.18 | 371258 |
| 2024-07-12 | 5.19 | $5.24 | 287300 |
| 2024-07-11 | 5.14 | $5.21 | 283914 |
| 2024-07-10 | 5.08 | $4.98 | 180503 |
| 2024-07-09 | 5.07 | $4.91 | 335407 |
| 2024-07-08 | 5.09 | $4.92 | 310707 |
| 2024-07-05 | 5.11 | $4.80 | 442465 |
| 2024-07-03 | 5.16 | $5.01 | 129800 |
| 2024-07-02 | 5.16 | $5.00 | 322337 |
| 2024-07-01 | 5.16 | $5.00 | 444800 |
| 2024-06-28 | 5.15 | $5.13 | 918977 |
| 2024-06-27 | 5.10 | $5.14 | 300400 |
| 2024-06-26 | 5.03 | $5.19 | 488000 |
| 2024-06-25 | 4.92 | $5.14 | 737544 |
| 2024-06-24 | 4.81 | $5.13 | 548319 |
| 2024-06-21 | 4.68 | $4.93 | 1.2M |
| 2024-06-20 | 4.57 | $4.69 | 366520 |
| 2024-06-18 | 4.53 | $4.70 | 405925 |
| 2024-06-17 | 4.47 | $4.62 | 326948 |
| 2024-06-14 | 4.43 | $4.56 | 556912 |
| 2024-06-13 | 4.39 | $4.61 | 628736 |
| 2024-06-12 | 4.34 | $4.60 | 472700 |
| 2024-06-11 | 4.28 | $4.53 | 478727 |
| 2024-06-10 | 4.24 | $4.50 | 717635 |
| 2024-06-07 | 4.20 | $4.33 | 351008 |
| 2024-06-06 | 4.20 | $4.37 | 475830 |
| 2024-06-05 | 4.21 | $4.45 | 687217 |
| 2024-06-04 | 4.19 | $4.36 | 1.1M |
| 2024-06-03 | 4.21 | $4.16 | 878400 |
| 2024-05-31 | 4.30 | $4.28 | 388325 |
| 2024-05-30 | 4.37 | $4.28 | 707179 |
| 2024-05-29 | 4.47 | $4.50 | 335221 |
| 2024-05-28 | 4.53 | $4.59 | 349300 |
| 2024-05-24 | 4.57 | $4.65 | 246200 |
| 2024-05-23 | 4.62 | $4.61 | 313323 |
| 2024-05-22 | 4.69 | $4.76 | 261348 |
| 2024-05-21 | 4.73 | $4.73 | 507900 |
| 2024-05-20 | 4.80 | $4.79 | 655334 |
| 2024-05-17 | 4.88 | $5.00 | 307753 |
| 2024-05-16 | 4.91 | $5.00 | 402300 |
| 2024-05-15 | 4.95 | $4.99 | 478945 |
| 2024-05-14 | 5.01 | $4.97 | 832533 |
| 2024-05-13 | 5.09 | $5.03 | 863600 |
| 2024-05-10 | 5.18 | $5.50 | 468000 |
| 2024-05-09 | 5.15 | $5.59 | 370505 |
| 2024-05-08 | 5.08 | $5.46 | 243922 |
| 2024-05-07 | 5.05 | $5.43 | 282938 |
| 2024-05-06 | 5.04 | $5.38 | 261165 |
| 2024-05-03 | 5.04 | $5.38 | 244017 |
| 2024-05-02 | 5.05 | $5.34 | 254201 |
| 2024-05-01 | 5.08 | $5.31 | 351468 |
| 2024-04-30 | 5.15 | $5.42 | 305700 |
| 2024-04-29 | 5.20 | $5.59 | 340115 |
| 2024-04-26 | 5.21 | $5.56 | 356600 |
| 2024-04-25 | 5.26 | $5.56 | 368000 |
| 2024-04-24 | 5.32 | $5.51 | 407161 |
| 2024-04-23 | 5.42 | $5.60 | 500613 |
| 2024-04-22 | 5.52 | $5.63 | 530321 |
| 2024-04-19 | 5.65 | $5.63 | 515800 |
| 2024-04-18 | 5.81 | $5.58 | 386134 |
| 2024-04-17 | 6.04 | $5.67 | 688919 |
| 2024-04-16 | 6.29 | $5.70 | 546300 |
| 2024-04-15 | 6.60 | $5.90 | 1.1M |
| 2024-04-12 | 6.91 | $5.68 | 710712 |
| 2024-04-11 | 7.36 | $5.81 | 1.3M |
| 2024-04-10 | 7.88 | $5.75 | 1.9M |
| 2024-04-09 | 8.52 | $8.21 | 1.1M |
| 2024-04-08 | 8.51 | $8.11 | 852399 |
| 2024-04-05 | 8.52 | $8.08 | 626400 |
| 2024-04-04 | 8.54 | $8.12 | 676129 |
| 2024-04-03 | 8.53 | $8.20 | 758632 |
| 2024-04-02 | 8.49 | $8.29 | 595731 |
| 2024-04-01 | 8.40 | $8.14 | 786786 |
| 2024-03-28 | 8.32 | $8.05 | 417500 |
| 2024-03-27 | 8.24 | $8.06 | 436800 |
| 2024-03-26 | 8.13 | $7.92 | 643932 |
| 2024-03-25 | 8.03 | $8.13 | 1.1M |
| 2024-03-22 | 7.83 | $7.90 | 1.2M |
| 2024-03-21 | 7.64 | $7.94 | 1.1M |
| 2024-03-20 | 7.40 | $8.00 | 1.2M |
| 2024-03-19 | 7.06 | $7.87 | 1.2M |
| 2024-03-18 | 6.69 | $7.69 | 2.1M |
| 2024-03-15 | 6.29 | $7.06 | 2.2M |
| 2024-03-14 | 6.00 | $6.88 | 4.7M |
| 2024-03-13 | 5.70 | $5.69 | 151500 |
| 2024-03-12 | 5.71 | $5.63 | 237200 |
| 2024-03-11 | 5.75 | $5.73 | 176803 |
| 2024-03-08 | 5.76 | $5.67 | 249152 |
| 2024-03-07 | 5.79 | $5.75 | 144443 |
| 2024-03-06 | 5.80 | $5.71 | 399200 |
| 2024-03-05 | 5.83 | $5.68 | 261600 |
| 2024-03-04 | 5.87 | $5.76 | 178910 |
| 2024-03-01 | 5.90 | $5.76 | 274700 |
| 2024-02-29 | 5.93 | $5.93 | 213800 |
| 2024-02-28 | 5.92 | $5.82 | 234813 |
| 2024-02-27 | 5.94 | $5.89 | 212102 |
| 2024-02-26 | 5.93 | $5.89 | 538317 |
| 2024-02-23 | 5.93 | $6.05 | 321443 |
| 2024-02-22 | 5.87 | $5.82 | 422872 |
| 2024-02-21 | 5.87 | $5.85 | 182100 |
| 2024-02-20 | 5.87 | $5.80 | 214100 |
| 2024-02-16 | 5.87 | $5.85 | 248420 |
| 2024-02-15 | 5.86 | $5.97 | 218000 |
| 2024-02-14 | 5.81 | $5.84 | 295638 |
| 2024-02-13 | 5.79 | $5.76 | 335100 |
| 2024-02-12 | 5.79 | $6.11 | 250800 |
| 2024-02-09 | 5.68 | $5.92 | 220400 |
| 2024-02-08 | 5.60 | $5.88 | 353375 |
| 2024-02-07 | 5.52 | $5.66 | 676100 |
| 2024-02-06 | 5.50 | $5.39 | 306366 |
| 2024-02-05 | 5.56 | $5.37 | 1.1M |
| 2024-02-02 | 5.64 | $5.54 | 194409 |
| 2024-02-01 | 5.68 | $5.70 | 317100 |
| 2024-01-31 | 5.68 | $5.70 | 161400 |
| 2024-01-30 | 5.69 | $5.78 | 383200 |
| 2024-01-29 | 5.67 | $5.83 | 147000 |
| 2024-01-26 | 5.64 | $5.76 | 152126 |
| 2024-01-25 | 5.62 | $5.73 | 176646 |
| 2024-01-24 | 5.60 | $5.64 | 153431 |
| 2024-01-23 | 5.62 | $5.69 | 208035 |
| 2024-01-22 | 5.62 | $5.69 | 395200 |
| 2024-01-19 | 5.63 | $5.59 | 317607 |
| 2024-01-18 | 5.67 | $5.58 | 300040 |
| 2024-01-17 | 5.73 | $5.63 | 327767 |
| 2024-01-16 | 5.79 | $5.67 | 465800 |
| 2024-01-12 | 5.85 | $5.84 | 250208 |
| 2024-01-11 | 5.87 | $5.69 | 320500 |
| 2024-01-10 | 5.94 | $5.79 | 273100 |
| 2024-01-09 | 6.00 | $5.81 | 297749 |
| 2024-01-08 | 6.06 | $5.96 | 214953 |
| 2024-01-05 | 6.09 | $6.00 | 201600 |
| 2024-01-04 | 6.12 | $5.99 | 298374 |
| 2024-01-03 | 6.15 | $6.03 | 348741 |
| 2024-01-02 | 6.18 | $6.04 | 335430 |
| 2023-12-29 | 6.21 | $6.08 | 209600 |
| 2023-12-28 | 6.24 | $6.14 | 221728 |
| 2023-12-27 | 6.25 | $6.20 | 368900 |
| 2023-12-26 | 6.24 | $6.27 | 198440 |
| 2023-12-22 | 6.21 | $6.27 | 255300 |
| 2023-12-21 | 6.17 | $6.26 | 347300 |
| 2023-12-20 | 6.12 | $6.16 | 228844 |
| 2023-12-19 | 6.09 | $6.27 | 241941 |
| 2023-12-18 | 6.03 | $6.14 | 292200 |
| 2023-12-15 | 5.99 | $6.19 | 652800 |
| 2023-12-14 | 5.93 | $6.14 | 391837 |
| 2023-12-13 | 5.87 | $6.00 | 440700 |
| 2023-12-12 | 5.85 | $5.74 | 325720 |
| 2023-12-11 | 5.90 | $5.91 | 263845 |
| 2023-12-08 | 5.92 | $5.92 | 279936 |
| 2023-12-07 | 5.93 | $5.96 | 326300 |
| 2023-12-06 | 5.95 | $5.92 | 474709 |
| 2023-12-05 | 5.97 | $5.94 | 563039 |
| 2023-12-04 | 6.00 | $6.05 | 301900 |
| 2023-12-01 | 6.00 | $6.16 | 448040 |
| 2023-11-30 | 5.97 | $5.94 | 919720 |
| 2023-11-29 | 6.01 | $5.99 | 366111 |
| 2023-11-28 | 6.04 | $6.05 | 405333 |
| 2023-11-27 | 6.06 | $6.18 | 298631 |
| 2023-11-24 | 6.05 | $6.11 | 214434 |
| 2023-11-22 | 6.06 | $6.13 | 162400 |
| 2023-11-21 | 6.06 | $6.15 | 200344 |
| 2023-11-20 | 6.07 | $6.19 | 152653 |
| 2023-11-17 | 6.06 | $6.18 | 242400 |
| 2023-11-16 | 6.07 | $6.05 | 255848 |
| 2023-11-15 | 6.11 | $6.18 | 380745 |
| 2023-11-14 | 6.13 | $6.13 | 397761 |
| 2023-11-13 | 6.18 | $5.94 | 440800 |
| 2023-11-10 | 6.29 | $5.81 | 1.4M |
| 2023-11-09 | 6.48 | $6.28 | 309726 |
| 2023-11-08 | 6.56 | $6.39 | 249500 |
| 2023-11-07 | 6.62 | $6.60 | 279800 |
| 2023-11-06 | 6.63 | $6.71 | 241700 |
| 2023-11-03 | 6.61 | $6.74 | 260351 |
| 2023-11-02 | 6.57 | $6.67 | 147700 |
| 2023-11-01 | 6.56 | $6.57 | 192500 |
| 2023-10-31 | 6.57 | $6.55 | 202200 |
| 2023-10-30 | 6.59 | $6.69 | 147725 |
| 2023-10-27 | 6.58 | $6.58 | 187843 |
| 2023-10-26 | 6.60 | $6.67 | 229200 |
| 2023-10-25 | 6.60 | $6.51 | 167300 |
| 2023-10-24 | 6.65 | $6.62 | 283400 |
| 2023-10-23 | 6.68 | $6.53 | 284200 |
| 2023-10-20 | 6.74 | $6.57 | 407200 |
| 2023-10-19 | 6.81 | $6.66 | 471000 |
| 2023-10-18 | 6.87 | $6.82 | 160242 |
| 2023-10-17 | 6.89 | $6.89 | 204612 |
| 2023-10-16 | 6.90 | $6.80 | 214507 |
| 2023-10-13 | 6.93 | $6.81 | 189720 |
| 2023-10-12 | 6.97 | $6.89 | 174300 |
| 2023-10-11 | 7.00 | $6.97 | 218731 |
| 2023-10-10 | 7.00 | $6.98 | 378032 |
| 2023-10-09 | 7.01 | $6.89 | 183800 |
| 2023-10-06 | 7.05 | $7.01 | 202000 |
| 2023-10-05 | 7.05 | $7.00 | 288916 |
| 2023-10-04 | 7.07 | $6.93 | 256200 |
| 2023-10-03 | 7.11 | $6.98 | 333101 |
| 2023-10-02 | 7.14 | $6.96 | 316124 |
| 2023-09-29 | 7.19 | $7.17 | 374800 |
| 2023-09-28 | 7.18 | $7.19 | 530600 |
| 2023-09-27 | 7.16 | $7.32 | 321500 |
| 2023-09-26 | 7.10 | $7.07 | 421400 |
| 2023-09-25 | 7.11 | $7.17 | 231616 |
| 2023-09-22 | 7.08 | $7.20 | 347203 |
| 2023-09-21 | 7.05 | $7.29 | 432130 |
| 2023-09-20 | 6.98 | $7.16 | 527300 |
| 2023-09-19 | 6.94 | $7.12 | 426935 |
| 2023-09-18 | 6.91 | $7.08 | 828600 |
| 2023-09-15 | 6.88 | $7.29 | 7.8M |
| 2023-09-14 | 6.79 | $7.44 | 866173 |
| 2023-09-13 | 6.64 | $7.06 | 683200 |
| 2023-09-12 | 6.58 | $7.04 | 716900 |
| 2023-09-11 | 6.52 | $6.99 | 628048 |
| 2023-09-08 | 6.48 | $6.79 | 846034 |
| 2023-09-07 | 6.49 | $6.55 | 926243 |
| 2023-09-06 | 6.60 | $6.61 | 723600 |
| 2023-09-05 | 6.72 | $6.84 | 1.5M |
| 2023-09-01 | 6.80 | $7.12 | 287400 |
| 2023-08-31 | 6.82 | $7.08 | 403532 |
| 2023-08-30 | 6.87 | $7.27 | 249100 |
| 2023-08-29 | 6.88 | $7.33 | 202236 |
| 2023-08-28 | 6.89 | $7.31 | 379804 |
| 2023-08-25 | 6.91 | $7.28 | 231074 |
| 2023-08-24 | 6.97 | $7.25 | 364800 |
| 2023-08-23 | 7.05 | $7.32 | 230110 |
| 2023-08-22 | 7.14 | $7.36 | 318607 |
| 2023-08-21 | 7.26 | $7.28 | 332625 |
| 2023-08-18 | 7.43 | $7.31 | 301909 |
| 2023-08-17 | 7.65 | $7.31 | 275900 |
| 2023-08-16 | 7.92 | $7.28 | 267049 |
| 2023-08-15 | 8.28 | $7.45 | 354300 |
| 2023-08-14 | 8.66 | $7.78 | 356300 |
| 2023-08-11 | 9.03 | $7.68 | 643729 |
| 2023-08-10 | 9.51 | $7.72 | 1.1M |
| 2023-08-09 | 10.09 | $9.88 | 372356 |
| 2023-08-08 | 10.10 | $10.19 | 261891 |
| 2023-08-07 | 10.02 | $10.24 | 349335 |
| 2023-08-04 | 9.89 | $9.92 | 256043 |
| 2023-08-03 | 9.84 | $9.67 | 124439 |
| 2023-08-02 | 9.85 | $9.74 | 132458 |
| 2023-08-01 | 9.83 | $9.68 | 130921 |
| 2023-07-31 | 9.83 | $9.72 | 163808 |
| 2023-07-28 | 9.81 | $9.66 | 175858 |
| 2023-07-27 | 9.80 | $9.73 | 189219 |
| 2023-07-26 | 9.76 | $9.77 | 170436 |
| 2023-07-25 | 9.69 | $9.75 | 148022 |
| 2023-07-24 | 9.61 | $9.54 | 108100 |
| 2023-07-21 | 9.57 | $9.52 | 184400 |
| 2023-07-20 | 9.53 | $9.68 | 129328 |
| 2023-07-19 | 9.43 | $9.64 | 131518 |
| 2023-07-18 | 9.31 | $9.40 | 141445 |
| 2023-07-17 | 9.24 | $9.25 | 119600 |
| 2023-07-14 | 9.20 | $9.28 | 124113 |
| 2023-07-13 | 9.13 | $9.46 | 185847 |
| 2023-07-12 | 9.00 | $9.45 | 213041 |
| 2023-07-11 | 8.83 | $9.15 | 156623 |
| 2023-07-10 | 8.72 | $8.94 | 123425 |
| 2023-07-07 | 8.66 | $8.82 | 153000 |
| 2023-07-06 | 8.62 | $8.71 | 152103 |
| 2023-07-05 | 8.60 | $8.66 | 181900 |
| 2023-07-03 | 8.60 | $9.01 | 108204 |
| 2023-06-30 | 8.49 | $8.85 | 158800 |
| 2023-06-29 | 8.41 | $8.73 | 265334 |
| 2023-06-28 | 8.35 | $8.40 | 156500 |
| 2023-06-27 | 8.38 | $8.33 | 247000 |
| 2023-06-26 | 8.45 | $8.40 | 643364 |
| 2023-06-23 | 8.51 | $8.51 | 602200 |
| 2023-06-22 | 8.56 | $8.19 | 205700 |
| 2023-06-21 | 8.71 | $8.45 | 168435 |
| 2023-06-20 | 8.82 | $8.58 | 239700 |
| 2023-06-16 | 8.91 | $8.51 | 1.2M |
| 2023-06-15 | 9.04 | $8.76 | 311100 |
| 2023-06-14 | 9.12 | $8.82 | 217003 |
| 2023-06-13 | 9.19 | $9.26 | 231207 |
| 2023-06-12 | 9.14 | $9.21 | 278217 |
| 2023-06-09 | 9.09 | $9.08 | 190939 |
| 2023-06-08 | 9.07 | $9.15 | 143900 |
| 2023-06-07 | 9.01 | $9.16 | 249800 |
| 2023-06-06 | 8.94 | $8.73 | 346634 |
| 2023-06-05 | 8.99 | $8.57 | 247162 |
| 2023-06-02 | 9.10 | $8.88 | 257200 |
| 2023-06-01 | 9.13 | $8.48 | 218630 |
| 2023-05-31 | 9.29 | $8.49 | 299512 |
| 2023-05-30 | 9.47 | $9.00 | 168334 |
| 2023-05-26 | 9.53 | $9.12 | 115800 |
| 2023-05-25 | 9.55 | $9.20 | 114331 |
| 2023-05-24 | 9.54 | $9.30 | 135206 |
| 2023-05-23 | 9.49 | $9.30 | 200500 |
| 2023-05-22 | 9.42 | $9.28 | 325400 |
| 2023-05-19 | 9.33 | $9.37 | 257407 |
| 2023-05-18 | 9.18 | $9.46 | 230000 |
| 2023-05-17 | 8.97 | $9.26 | 245600 |
| 2023-05-16 | 8.76 | $9.00 | 270702 |
| 2023-05-15 | 8.59 | $8.99 | 433600 |
| 2023-05-12 | 8.37 | $8.89 | 201038 |
| 2023-05-11 | 8.13 | $8.61 | 224600 |
| 2023-05-10 | 7.92 | $8.55 | 258935 |
| 2023-05-09 | 7.69 | $7.78 | 138107 |
| 2023-05-08 | 7.65 | $7.74 | 110300 |
| 2023-05-05 | 7.62 | $7.68 | 126700 |
| 2023-05-04 | 7.59 | $7.59 | 109431 |
| 2023-05-03 | 7.59 | $7.60 | 204500 |
| 2023-05-02 | 7.58 | $7.54 | 170539 |
| 2023-05-01 | 7.60 | $7.58 | 145043 |
| 2023-04-28 | 7.60 | $7.50 | 93638 |
| 2023-04-27 | 7.63 | $7.49 | 85800 |
| 2023-04-26 | 7.67 | $7.38 | 81732 |
| 2023-04-25 | 7.76 | $7.46 | 114982 |
| 2023-04-24 | 7.84 | $7.68 | 166646 |
| 2023-04-21 | 7.86 | $7.67 | 163100 |
| 2023-04-20 | 7.89 | $7.90 | 158640 |
| 2023-04-19 | 7.86 | $7.74 | 105612 |
| 2023-04-18 | 7.86 | $7.79 | 127200 |
| 2023-04-17 | 7.85 | $7.88 | 116300 |
| 2023-04-14 | 7.81 | $7.91 | 166600 |
| 2023-04-13 | 7.75 | $8.09 | 128200 |
| 2023-04-12 | 7.62 | $7.95 | 181756 |
| 2023-04-11 | 7.51 | $7.94 | 145100 |
| 2023-04-10 | 7.37 | $7.76 | 107842 |
| 2023-04-06 | 7.27 | $7.63 | 253218 |
| 2023-04-05 | 7.18 | $7.47 | 179122 |
| 2023-04-04 | 7.14 | $7.47 | 160200 |
| 2023-04-03 | 7.08 | $7.56 | 230726 |
| 2023-03-31 | 7.00 | $7.38 | 195441 |
| 2023-03-30 | 6.96 | $7.21 | 181700 |
| 2023-03-29 | 6.97 | $7.23 | 272028 |
| 2023-03-28 | 6.98 | $7.27 | 138801 |
| 2023-03-27 | 6.99 | $7.30 | 127614 |
| 2023-03-24 | 7.01 | $7.21 | 136011 |
| 2023-03-23 | 7.06 | $7.12 | 143936 |
| 2023-03-22 | 7.16 | $7.18 | 163600 |
| 2023-03-21 | 7.28 | $7.31 | 181622 |
| 2023-03-20 | 7.39 | $7.24 | 230200 |
| 2023-03-17 | 7.55 | $7.32 | 558800 |
| 2023-03-16 | 7.74 | $7.42 | 226918 |
| 2023-03-15 | 7.93 | $7.36 | 531111 |
| 2023-03-14 | 8.20 | $8.22 | 258908 |
| 2023-03-13 | 8.25 | $8.00 | 153961 |
| 2023-03-10 | 8.39 | $8.13 | 287200 |
| 2023-03-09 | 8.52 | $8.53 | 135238 |
| 2023-03-08 | 8.56 | $8.68 | 126743 |
| 2023-03-07 | 8.56 | $8.55 | 82737 |
| 2023-03-06 | 8.61 | $8.55 | 295100 |
| 2023-03-03 | 8.67 | $8.86 | 146500 |
| 2023-03-02 | 8.64 | $8.67 | 144800 |
| 2023-03-01 | 8.67 | $8.75 | 173842 |
| 2023-02-28 | 8.69 | $8.75 | 230300 |
| 2023-02-27 | 8.71 | $8.64 | 127036 |
| 2023-02-24 | 8.78 | $8.65 | 109500 |
| 2023-02-23 | 8.85 | $8.73 | 94400 |
| 2023-02-22 | 8.92 | $8.82 | 155150 |
| 2023-02-21 | 8.98 | $8.88 | 219900 |
| 2023-02-17 | 9.04 | $9.11 | 271000 |
| 2023-02-16 | 9.03 | $9.07 | 139330 |
| 2023-02-15 | 9.04 | $9.20 | 128600 |
| 2023-02-14 | 9.00 | $9.03 | 153039 |
| 2023-02-13 | 9.01 | $9.02 | 105910 |
| 2023-02-10 | 9.03 | $8.97 | 204245 |
| 2023-02-09 | 9.07 | $8.89 | 244900 |
| 2023-02-08 | 9.15 | $9.04 | 147437 |
| 2023-02-07 | 9.19 | $9.10 | 153500 |
| 2023-02-06 | 9.22 | $9.13 | 346326 |
| 2023-02-03 | 9.25 | $9.15 | 245708 |
| 2023-02-02 | 9.28 | $9.13 | 226000 |
| 2023-02-01 | 9.32 | $9.23 | 228200 |
| 2023-01-31 | 9.33 | $9.27 | 114711 |
| 2023-01-30 | 9.33 | $9.05 | 125847 |
| 2023-01-27 | 9.40 | $9.05 | 132925 |
| 2023-01-26 | 9.48 | $9.20 | 170515 |
| 2023-01-25 | 9.52 | $9.32 | 104700 |
| 2023-01-24 | 9.53 | $9.37 | 141933 |
| 2023-01-23 | 9.53 | $9.46 | 171800 |
| 2023-01-20 | 9.49 | $9.58 | 275101 |
| 2023-01-19 | 9.40 | $9.37 | 150300 |
| 2023-01-18 | 9.34 | $9.38 | 186543 |
| 2023-01-17 | 9.27 | $9.52 | 162050 |
| 2023-01-13 | 9.14 | $9.58 | 169042 |
| 2023-01-12 | 8.95 | $9.27 | 169358 |
| 2023-01-11 | 8.82 | $9.29 | 225606 |
| 2023-01-10 | 8.65 | $9.18 | 253224 |
| 2023-01-09 | 8.48 | $8.68 | 215319 |
| 2023-01-06 | 8.43 | $8.64 | 138700 |
| 2023-01-05 | 8.38 | $8.43 | 121100 |
| 2023-01-04 | 8.38 | $8.58 | 267200 |
| 2023-01-03 | 8.34 | $8.64 | 314148 |
| 2022-12-30 | 8.27 | $8.13 | 285200 |
| 2022-12-29 | 8.35 | $8.21 | 278604 |
| 2022-12-28 | 8.42 | $8.21 | 182600 |
| 2022-12-27 | 8.50 | $8.37 | 188104 |
| 2022-12-23 | 8.56 | $8.36 | 132650 |
| 2022-12-22 | 8.62 | $8.40 | 126567 |
| 2022-12-21 | 8.69 | $8.61 | 250810 |
| 2022-12-20 | 8.70 | $8.61 | 207600 |
| 2022-12-19 | 8.71 | $8.63 | 264604 |
| 2022-12-16 | 8.72 | $8.80 | 1.3M |
| 2022-12-15 | 8.66 | $8.40 | 211104 |
| 2022-12-14 | 8.72 | $8.61 | 178800 |
| 2022-12-13 | 8.73 | $8.49 | 604743 |
| 2022-12-12 | 8.77 | $8.30 | 185020 |
| 2022-12-09 | 8.87 | $8.21 | 98600 |
| 2022-12-08 | 9.01 | $8.73 | 181253 |
| 2022-12-07 | 9.02 | $8.85 | 184740 |
| 2022-12-06 | 8.98 | $8.70 | 236928 |
| 2022-12-05 | 8.97 | $8.82 | 167000 |
| 2022-12-02 | 8.92 | $8.64 | 91000 |
| 2022-12-01 | 8.90 | $8.75 | 103433 |
| 2022-11-30 | 8.83 | $8.84 | 309787 |
| 2022-11-29 | 8.71 | $8.48 | 126866 |
| 2022-11-28 | 8.67 | $8.44 | 143712 |
| 2022-11-25 | 8.62 | $8.43 | 95200 |
| 2022-11-23 | 8.56 | $8.43 | 102900 |
| 2022-11-22 | 8.47 | $8.40 | 99253 |
| 2022-11-21 | 8.37 | $8.25 | 117824 |
| 2022-11-18 | 8.27 | $8.15 | 135005 |
| 2022-11-17 | 8.18 | $8.19 | 220400 |
| 2022-11-16 | 8.05 | $7.92 | 77643 |
| 2022-11-15 | 7.97 | $8.15 | 147306 |
| 2022-11-14 | 7.79 | $8.17 | 156085 |
| 2022-11-11 | 7.55 | $8.26 | 278700 |
| 2022-11-10 | 7.22 | $8.05 | 302200 |
| 2022-11-09 | 6.89 | $6.69 | 115348 |
| 2022-11-08 | 6.91 | $6.85 | 98919 |
| 2022-11-07 | 6.88 | $6.97 | 127900 |
| 2022-11-04 | 6.81 | $6.95 | 123100 |
| 2022-11-03 | 6.72 | $6.48 | 101001 |
| 2022-11-02 | 6.76 | $6.43 | 120700 |
| 2022-11-01 | 6.82 | $6.68 | 321447 |
| 2022-10-31 | 6.81 | $6.84 | 177917 |
| 2022-10-28 | 6.75 | $6.96 | 143300 |
| 2022-10-27 | 6.63 | $6.74 | 119916 |
| 2022-10-26 | 6.55 | $6.62 | 131945 |
| 2022-10-25 | 6.49 | $6.52 | 96801 |
| 2022-10-24 | 6.44 | $6.50 | 88000 |
| 2022-10-21 | 6.39 | $6.53 | 70100 |
| 2022-10-20 | 6.32 | $6.38 | 96805 |
| 2022-10-19 | 6.29 | $6.45 | 88910 |
| 2022-10-18 | 6.22 | $6.49 | 98549 |
| 2022-10-17 | 6.12 | $6.37 | 140702 |
| 2022-10-14 | 6.04 | $6.15 | 156700 |
| 2022-10-13 | 6.02 | $6.28 | 139700 |
| 2022-10-12 | 5.95 | $6.01 | 110400 |
| 2022-10-11 | 5.96 | $6.14 | 163248 |
| 2022-10-10 | 5.93 | $6.07 | 130353 |
| 2022-10-07 | 5.92 | $5.87 | 173000 |
| 2022-10-06 | 5.97 | $6.03 | 209000 |
| 2022-10-05 | 5.98 | $6.10 | 145935 |
| 2022-10-04 | 5.98 | $6.28 | 421100 |
| 2022-10-03 | 5.92 | $6.38 | 131900 |
| 2022-09-30 | 5.83 | $6.04 | 227716 |
| 2022-09-29 | 5.83 | $6.05 | 133638 |
| 2022-09-28 | 5.83 | $6.04 | 149000 |
| 2022-09-27 | 5.84 | $5.91 | 97303 |
| 2022-09-26 | 5.90 | $5.84 | 115200 |
| 2022-09-23 | 6.00 | $5.88 | 186900 |
| 2022-09-22 | 6.11 | $6.11 | 145631 |
| 2022-09-21 | 6.18 | $6.17 | 87700 |
| 2022-09-20 | 6.26 | $6.32 | 131500 |
| 2022-09-19 | 6.30 | $6.44 | 232100 |
| 2022-09-16 | 6.33 | $6.43 | 395100 |
| 2022-09-15 | 6.37 | $6.24 | 291712 |
| 2022-09-14 | 6.48 | $6.23 | 258829 |
| 2022-09-13 | 6.63 | $6.47 | 261101 |
| 2022-09-12 | 6.73 | $6.75 | 190237 |
| 2022-09-09 | 6.77 | $6.66 | 200109 |
| 2022-09-08 | 6.85 | $6.67 | 187605 |
| 2022-09-07 | 6.95 | $6.78 | 146344 |
| 2022-09-06 | 7.04 | $6.74 | 265813 |
| 2022-09-02 | 7.16 | $6.84 | 182225 |
| 2022-09-01 | 7.28 | $7.02 | 259500 |
| 2022-08-31 | 7.37 | $7.29 | 414100 |
| 2022-08-30 | 7.39 | $7.23 | 252900 |
| 2022-08-29 | 7.43 | $7.41 | 164000 |
| 2022-08-26 | 7.42 | $7.27 | 124500 |
| 2022-08-25 | 7.46 | $7.42 | 117500 |
| 2022-08-24 | 7.46 | $7.28 | 72900 |
| 2022-08-23 | 7.49 | $7.32 | 118300 |
| 2022-08-22 | 7.52 | $7.17 | 325900 |
| 2022-08-19 | 7.61 | $7.42 | 176400 |
| 2022-08-18 | 7.63 | $7.50 | 112200 |
| 2022-08-17 | 7.62 | $7.41 | 111600 |
| 2022-08-16 | 7.64 | $7.55 | 171500 |
| 2022-08-15 | 7.62 | $7.62 | 149500 |
| 2022-08-12 | 7.57 | $7.69 | 184300 |
| 2022-08-11 | 7.48 | $7.63 | 207441 |
| 2022-08-10 | 7.39 | $7.41 | 190048 |
| 2022-08-09 | 7.34 | $7.36 | 231915 |
| 2022-08-08 | 7.30 | $7.32 | 167854 |
| 2022-08-05 | 7.26 | $7.19 | 206000 |
| 2022-08-04 | 7.24 | $7.18 | 144100 |
| 2022-08-03 | 7.23 | $7.29 | 180500 |
| 2022-08-02 | 7.18 | $7.16 | 121542 |
| 2022-08-01 | 7.16 | $7.31 | 151043 |
| 2022-07-29 | 7.09 | $7.19 | 98948 |
| 2022-07-28 | 7.04 | $7.23 | 117200 |
| 2022-07-27 | 6.96 | $7.20 | 124472 |
| 2022-07-26 | 6.87 | $6.97 | 127417 |
| 2022-07-25 | 6.84 | $6.92 | 143644 |
| 2022-07-22 | 6.83 | $6.79 | 109200 |
| 2022-07-21 | 6.85 | $7.01 | 187702 |
| 2022-07-20 | 6.80 | $6.93 | 143809 |
| 2022-07-19 | 6.78 | $7.05 | 171613 |
| 2022-07-18 | 6.71 | $6.76 | 148515 |
| 2022-07-15 | 6.73 | $6.82 | 159435 |
| 2022-07-14 | 6.73 | $6.65 | 133904 |
| 2022-07-13 | 6.79 | $6.63 | 185100 |
| 2022-07-12 | 6.87 | $6.63 | 129900 |
| 2022-07-11 | 6.97 | $6.83 | 127900 |
| 2022-07-08 | 7.03 | $6.92 | 150700 |
| 2022-07-07 | 7.08 | $7.02 | 111922 |
| 2022-07-06 | 7.11 | $6.92 | 190400 |
| 2022-07-05 | 7.18 | $6.93 | 375401 |
| 2022-07-01 | 7.26 | $7.36 | 152300 |
| 2022-06-30 | 7.22 | $7.28 | 243400 |
| 2022-06-29 | 7.21 | $7.15 | 132600 |
| 2022-06-28 | 7.23 | $7.22 | 138200 |
| 2022-06-27 | 7.24 | $7.31 | 146245 |
| 2022-06-24 | 7.23 | $7.15 | 311632 |
| 2022-06-23 | 7.26 | $7.18 | 261800 |
| 2022-06-22 | 7.30 | $7.21 | 324817 |
| 2022-06-21 | 7.33 | $7.33 | 174300 |
| 2022-06-17 | 7.34 | $7.27 | 431400 |
| 2022-06-16 | 7.37 | $7.21 | 295000 |
| 2022-06-15 | 7.42 | $7.53 | 228841 |
| 2022-06-14 | 7.39 | $7.28 | 274518 |
| 2022-06-13 | 7.44 | $7.23 | 267600 |
| 2022-06-10 | 7.51 | $7.89 | 300441 |
| 2022-06-09 | 7.39 | $7.80 | 330900 |
| 2022-06-08 | 7.27 | $7.67 | 175401 |
| 2022-06-07 | 7.17 | $7.72 | 250553 |
| 2022-06-06 | 7.04 | $7.75 | 296461 |
| 2022-06-03 | 6.89 | $7.46 | 206322 |
| 2022-06-02 | 6.79 | $7.38 | 196945 |
| 2022-06-01 | 6.71 | $7.21 | 189906 |
| 2022-05-31 | 6.67 | $7.19 | 272710 |
| 2022-05-27 | 6.65 | $7.34 | 145600 |
| 2022-05-26 | 6.58 | $7.26 | 166537 |
| 2022-05-25 | 6.54 | $7.13 | 157303 |
| 2022-05-24 | 6.54 | $7.07 | 163100 |
| 2022-05-23 | 6.58 | $7.05 | 243700 |
| 2022-05-20 | 6.65 | $7.14 | 416900 |
| 2022-05-19 | 6.72 | $7.13 | 163351 |
| 2022-05-18 | 6.83 | $7.19 | 199542 |
| 2022-05-17 | 6.95 | $7.24 | 298205 |
| 2022-05-16 | 7.11 | $6.81 | 240045 |
| 2022-05-13 | 7.45 | $6.97 | 353153 |
| 2022-05-12 | 7.83 | $6.55 | 326500 |
| 2022-05-11 | 8.44 | $6.91 | 431700 |
| 2022-05-10 | 9.07 | $6.52 | 995819 |
| 2022-05-09 | 9.97 | $9.88 | 213400 |
| 2022-05-06 | 10.01 | $9.99 | 109587 |
| 2022-05-05 | 10.02 | $10.16 | 141000 |
| 2022-05-04 | 9.97 | $10.61 | 263527 |
| 2022-05-03 | 9.77 | $10.14 | 200441 |
| 2022-05-02 | 9.68 | $10.00 | 300221 |
| 2022-04-29 | 9.62 | $9.51 | 124844 |
| 2022-04-28 | 9.69 | $9.55 | 81935 |
| 2022-04-27 | 9.77 | $9.53 | 152868 |
| 2022-04-26 | 9.87 | $9.51 | 162700 |
| 2022-04-25 | 10.00 | $9.54 | 207500 |
| 2022-04-22 | 10.15 | $9.79 | 249000 |
| 2022-04-21 | 10.25 | $9.93 | 142100 |
| 2022-04-20 | 10.32 | $10.14 | 122130 |
| 2022-04-19 | 10.34 | $10.16 | 106200 |
| 2022-04-18 | 10.35 | $10.09 | 134700 |
| 2022-04-14 | 10.38 | $10.09 | 169719 |
| 2022-04-13 | 10.40 | $10.21 | 164400 |
| 2022-04-12 | 10.39 | $10.15 | 156200 |
| 2022-04-11 | 10.39 | $10.04 | 143100 |
| 2022-04-08 | 10.42 | $10.04 | 158442 |
| 2022-04-07 | 10.44 | $10.19 | 149834 |
| 2022-04-06 | 10.41 | $10.18 | 209300 |
| 2022-04-05 | 10.36 | $10.18 | 222600 |
| 2022-04-04 | 10.30 | $10.28 | 359652 |
| 2022-04-01 | 10.18 | $9.95 | 199600 |
| 2022-03-31 | 10.13 | $9.73 | 232700 |
| 2022-03-30 | 10.13 | $10.05 | 384208 |
| 2022-03-29 | 10.01 | $9.72 | 343013 |
| 2022-03-28 | 9.97 | $9.49 | 255618 |
| 2022-03-25 | 9.98 | $9.86 | 201177 |
| 2022-03-24 | 9.86 | $9.66 | 281624 |
| 2022-03-23 | 9.76 | $9.71 | 224847 |
| 2022-03-22 | 9.62 | $9.71 | 319600 |
| 2022-03-21 | 9.43 | $9.83 | 311500 |
| 2022-03-18 | 9.16 | $9.67 | 767304 |
| 2022-03-17 | 8.87 | $9.28 | 360300 |
| 2022-03-16 | 8.63 | $9.04 | 651700 |
| 2022-03-15 | 8.41 | $8.45 | 425916 |
| 2022-03-14 | 8.33 | $8.29 | 207200 |
| 2022-03-11 | 8.27 | $8.40 | 206100 |
| 2022-03-10 | 8.15 | $8.40 | 131200 |
| 2022-03-09 | 8.01 | $8.35 | 271600 |
| 2022-03-08 | 7.85 | $8.19 | 402400 |
| 2022-03-07 | 7.71 | $8.08 | 431200 |
| 2022-03-04 | 7.56 | $7.77 | 313660 |
| 2022-03-03 | 7.48 | $7.94 | 247800 |
| 2022-03-02 | 7.33 | $7.69 | 264427 |
| 2022-03-01 | 7.23 | $7.30 | 173600 |
| 2022-02-28 | 7.23 | $7.36 | 224600 |
| 2022-02-25 | 7.21 | $7.36 | 122800 |
| 2022-02-24 | 7.19 | $7.20 | 240538 |
| 2022-02-23 | 7.23 | $7.11 | 163818 |
| 2022-02-22 | 7.29 | $7.18 | 199523 |
| 2022-02-18 | 7.36 | $7.33 | 130543 |
| 2022-02-17 | 7.39 | $7.49 | 325200 |
| 2022-02-16 | 7.38 | $7.52 | 100800 |
| 2022-02-15 | 7.36 | $7.63 | 146639 |
| 2022-02-14 | 7.30 | $7.44 | 287800 |
| 2022-02-11 | 7.30 | $7.26 | 193020 |
| 2022-02-10 | 7.35 | $7.29 | 231143 |
| 2022-02-09 | 7.41 | $7.31 | 441716 |
| 2022-02-08 | 7.47 | $7.37 | 146529 |
| 2022-02-07 | 7.54 | $7.45 | 174900 |
| 2022-02-04 | 7.59 | $7.53 | 164630 |
| 2022-02-03 | 7.63 | $7.47 | 314642 |
| 2022-02-02 | 7.70 | $7.71 | 269000 |
| 2022-02-01 | 7.71 | $7.74 | 144546 |
| 2022-01-31 | 7.71 | $7.80 | 129500 |
| 2022-01-28 | 7.70 | $7.59 | 135919 |
| 2022-01-27 | 7.75 | $7.50 | 103300 |
| 2022-01-26 | 7.84 | $7.61 | 134800 |
| 2022-01-25 | 7.92 | $7.81 | 132200 |
| 2022-01-24 | 7.95 | $7.78 | 144200 |
| 2022-01-21 | 7.99 | $7.52 | 163814 |
| 2022-01-20 | 8.12 | $7.70 | 147400 |
| 2022-01-19 | 8.23 | $8.13 | 116205 |
| 2022-01-18 | 8.22 | $8.19 | 171524 |
| 2022-01-14 | 8.18 | $8.11 | 108400 |
| 2022-01-13 | 8.16 | $8.02 | 83200 |
| 2022-01-12 | 8.16 | $8.17 | 206700 |
| 2022-01-11 | 8.11 | $8.39 | 191900 |
| 2022-01-10 | 7.97 | $8.13 | 185800 |
| 2022-01-07 | 7.89 | $8.11 | 184601 |
| 2022-01-06 | 7.79 | $7.96 | 187200 |
| 2022-01-05 | 7.72 | $7.94 | 176181 |
| 2022-01-04 | 7.64 | $7.92 | 178900 |
| 2022-01-03 | 7.55 | $7.78 | 140336 |
| 2021-12-31 | 7.48 | $7.64 | 558008 |
| 2021-12-30 | 7.44 | $7.54 | 148600 |
| 2021-12-29 | 7.43 | $7.55 | 133544 |
| 2021-12-28 | 7.41 | $7.56 | 138902 |
| 2021-12-27 | 7.39 | $7.76 | 156400 |
| 2021-12-23 | 7.30 | $7.59 | 186230 |
| 2021-12-22 | 7.25 | $7.29 | 127800 |
| 2021-12-21 | 7.29 | $7.40 | 158822 |
| 2021-12-20 | 7.30 | $7.28 | 336725 |
| 2021-12-17 | 7.36 | $7.56 | 1.1M |
| 2021-12-16 | 7.35 | $7.40 | 246400 |
| 2021-12-15 | 7.39 | $7.37 | 510584 |
| 2021-12-14 | 7.45 | $7.37 | 542529 |
| 2021-12-13 | 7.52 | $7.49 | 273227 |
| 2021-12-10 | 7.58 | $7.47 | 251600 |
| 2021-12-09 | 7.66 | $7.66 | 141900 |
| 2021-12-08 | 7.70 | $7.78 | 107743 |
| 2021-12-07 | 7.71 | $7.68 | 195428 |
| 2021-12-06 | 7.76 | $7.61 | 183509 |
| 2021-12-03 | 7.84 | $7.66 | 121000 |
| 2021-12-02 | 7.93 | $7.88 | 162205 |
| 2021-12-01 | 7.97 | $7.74 | 223014 |
| 2021-11-30 | 8.06 | $7.54 | 471600 |
| 2021-11-29 | 8.23 | $7.83 | 221427 |
| 2021-11-26 | 8.35 | $7.83 | 143533 |
| 2021-11-24 | 8.50 | $8.08 | 150900 |
| 2021-11-23 | 8.59 | $8.26 | 124435 |
| 2021-11-22 | 8.64 | $8.24 | 234742 |
| 2021-11-19 | 8.71 | $8.23 | 366700 |
| 2021-11-18 | 8.79 | $8.40 | 211017 |
| 2021-11-17 | 8.82 | $8.55 | 222484 |
| 2021-11-16 | 8.81 | $8.81 | 213139 |
| 2021-11-15 | 8.71 | $8.98 | 305097 |
| 2021-11-12 | 8.52 | $8.91 | 286110 |
| 2021-11-11 | 8.31 | $9.17 | 474000 |
| 2021-11-10 | 7.97 | $8.66 | 843625 |
| 2021-11-09 | 7.71 | $7.64 | 237100 |
| 2021-11-08 | 7.71 | $7.84 | 190900 |
| 2021-11-05 | 7.65 | $7.81 | 153200 |
| 2021-11-04 | 7.59 | $7.65 | 137937 |
| 2021-11-03 | 7.56 | $7.86 | 255500 |
| 2021-11-02 | 7.47 | $7.49 | 181307 |
| 2021-11-01 | 7.47 | $7.60 | 334501 |
| 2021-10-29 | 7.43 | $7.06 | 395857 |
| 2021-10-28 | 7.56 | $7.31 | 236600 |
| 2021-10-27 | 7.64 | $7.12 | 282475 |
| 2021-10-26 | 7.79 | $7.46 | 344536 |
| 2021-10-25 | 7.87 | $7.70 | 215700 |
| 2021-10-22 | 7.89 | $7.73 | 135900 |
| 2021-10-21 | 7.91 | $7.88 | 200710 |
| 2021-10-20 | 7.87 | $7.94 | 109416 |
| 2021-10-19 | 7.81 | $7.86 | 114217 |
| 2021-10-18 | 7.76 | $7.82 | 183300 |
| 2021-10-15 | 7.71 | $7.83 | 157605 |
| 2021-10-14 | 7.64 | $7.83 | 262740 |
| 2021-10-13 | 7.55 | $7.79 | 266500 |
| 2021-10-12 | 7.46 | $7.75 | 162100 |
| 2021-10-11 | 7.37 | $7.57 | 145779 |
| 2021-10-08 | 7.31 | $7.48 | 75000 |
| 2021-10-07 | 7.27 | $7.45 | 153100 |
| 2021-10-06 | 7.23 | $7.34 | 95511 |
| 2021-10-05 | 7.22 | $7.44 | 366944 |
| 2021-10-04 | 7.18 | $7.31 | 177444 |
| 2021-10-01 | 7.18 | $7.28 | 180800 |
| 2021-09-30 | 7.19 | $7.13 | 186104 |
| 2021-09-29 | 7.25 | $7.18 | 171443 |
| 2021-09-28 | 7.31 | $7.33 | 244111 |
| 2021-09-27 | 7.35 | $7.46 | 192531 |
| 2021-09-24 | 7.35 | $7.32 | 161920 |
| 2021-09-23 | 7.40 | $7.47 | 162257 |
| 2021-09-22 | 7.42 | $7.40 | 181400 |
| 2021-09-21 | 7.47 | $7.40 | 378300 |
| 2021-09-20 | 7.54 | $7.47 | 380739 |
| 2021-09-17 | 7.60 | $7.50 | 1.2M |
| 2021-09-16 | 7.67 | $7.62 | 372000 |
| 2021-09-15 | 7.71 | $7.64 | 457300 |
| 2021-09-14 | 7.77 | $7.61 | 245832 |
| 2021-09-13 | 7.85 | $7.83 | 299444 |
| 2021-09-10 | 7.88 | $7.70 | 320050 |
| 2021-09-09 | 7.96 | $7.84 | 316700 |
| 2021-09-08 | 8.02 | $7.86 | 445100 |
| 2021-09-07 | 8.08 | $8.02 | 302116 |
| 2021-09-03 | 8.11 | $8.23 | 253416 |
| 2021-09-02 | 8.08 | $8.16 | 169540 |
| 2021-09-01 | 8.06 | $8.13 | 152830 |
| 2021-08-31 | 8.06 | $8.01 | 204200 |
| 2021-08-30 | 8.10 | $8.20 | 191500 |
| 2021-08-27 | 8.08 | $8.24 | 239913 |
| 2021-08-26 | 8.05 | $8.03 | 168200 |
| 2021-08-25 | 8.09 | $8.24 | 115300 |
| 2021-08-24 | 8.07 | $8.15 | 270900 |
| 2021-08-23 | 8.07 | $8.08 | 213139 |
| 2021-08-20 | 8.11 | $8.18 | 220711 |
| 2021-08-19 | 8.12 | $8.07 | 355000 |
| 2021-08-18 | 8.18 | $8.03 | 262200 |
| 2021-08-17 | 8.26 | $8.09 | 352732 |
| 2021-08-16 | 8.34 | $8.11 | 263000 |
| 2021-08-13 | 8.44 | $8.46 | 158000 |
| 2021-08-12 | 8.46 | $8.45 | 163507 |
| 2021-08-11 | 8.48 | $8.63 | 175500 |
| 2021-08-10 | 8.45 | $8.52 | 321249 |
| 2021-08-09 | 8.45 | $8.74 | 174449 |
| 2021-08-06 | 8.39 | $8.67 | 156526 |
| 2021-08-05 | 8.35 | $8.44 | 217500 |
| 2021-08-04 | 8.36 | $8.40 | 172622 |
| 2021-08-03 | 8.40 | $8.67 | 254902 |
| 2021-08-02 | 8.37 | $8.49 | 205100 |
| 2021-07-30 | 8.39 | $8.50 | 170300 |
| 2021-07-29 | 8.42 | $8.56 | 126909 |
| 2021-07-28 | 8.44 | $8.54 | 241343 |
| 2021-07-27 | 8.48 | $8.48 | 224349 |
| 2021-07-26 | 8.56 | $8.67 | 149200 |
| 2021-07-23 | 8.59 | $8.61 | 218326 |
| 2021-07-22 | 8.66 | $8.66 | 213509 |
| 2021-07-21 | 8.73 | $8.87 | 250128 |
| 2021-07-20 | 8.75 | $8.73 | 228804 |
| 2021-07-19 | 8.83 | $8.67 | 265200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.71
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.81
Average
48.13
Maximum
83.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.71 | $4.80 | 373287 |
| 2026-07-16 | 55.28 | $4.62 | 259600 |
| 2026-07-15 | 55.93 | $4.64 | 221227 |
| 2026-07-14 | 58.54 | $4.72 | 184700 |
| 2026-07-13 | 58.07 | $4.70 | 539500 |
| 2026-07-10 | 56.69 | $4.64 | 343115 |
| 2026-07-09 | 56.23 | $4.62 | 183669 |
| 2026-07-08 | 57.98 | $4.68 | 349700 |
| 2026-07-07 | 55.35 | $4.56 | 188000 |
| 2026-07-06 | 55.12 | $4.55 | 221218 |
| 2026-07-02 | 59.04 | $4.69 | 257628 |
| 2026-07-01 | 58.02 | $4.64 | 283203 |
| 2026-06-30 | 55.52 | $4.52 | 446628 |
| 2026-06-29 | 58.56 | $4.63 | 490647 |
| 2026-06-26 | 49.20 | $4.24 | 650317 |
| 2026-06-25 | 45.29 | $4.11 | 181333 |
| 2026-06-24 | 46.60 | $4.16 | 224100 |
| 2026-06-23 | 43.81 | $4.07 | 264403 |
| 2026-06-22 | 43.50 | $4.06 | 190983 |
| 2026-06-18 | 48.05 | $4.24 | 187000 |
| 2026-06-17 | 47.76 | $4.23 | 186100 |
| 2026-06-16 | 50.70 | $4.34 | 322500 |
| 2026-06-15 | 51.52 | $4.37 | 283200 |
| 2026-06-12 | 58.41 | $4.60 | 119144 |
| 2026-06-11 | 57.47 | $4.56 | 424600 |
| 2026-06-10 | 57.78 | $4.57 | 416722 |
| 2026-06-09 | 56.44 | $4.51 | 351400 |
| 2026-06-08 | 55.09 | $4.45 | 271524 |
| 2026-06-05 | 52.76 | $4.35 | 342631 |
| 2026-06-04 | 53.29 | $4.37 | 315936 |
| 2026-06-03 | 50.97 | $4.27 | 207100 |
| 2026-06-02 | 51.70 | $4.30 | 215379 |
| 2026-06-01 | 48.93 | $4.18 | 220545 |
| 2026-05-29 | 47.98 | $4.14 | 210300 |
| 2026-05-28 | 48.62 | $4.17 | 183058 |
| 2026-05-27 | 46.34 | $4.07 | 211946 |
| 2026-05-26 | 45.43 | $4.03 | 250424 |
| 2026-05-22 | 47.15 | $4.12 | 215769 |
| 2026-05-21 | 46.29 | $4.08 | 241317 |
| 2026-05-20 | 44.79 | $4.01 | 230000 |
| 2026-05-19 | 46.01 | $4.08 | 290910 |
| 2026-05-18 | 48.52 | $4.22 | 418931 |
| 2026-05-15 | 44.63 | $4.03 | 314128 |
| 2026-05-14 | 46.75 | $4.15 | 395413 |
| 2026-05-13 | 44.88 | $4.06 | 750743 |
| 2026-05-12 | 45.05 | $4.07 | 899680 |
| 2026-05-11 | 61.81 | $4.84 | 341933 |
| 2026-05-08 | 63.56 | $4.90 | 214500 |
| 2026-05-07 | 61.85 | $4.80 | 267590 |
| 2026-05-06 | 61.68 | $4.79 | 244571 |
| 2026-05-05 | 67.11 | $4.98 | 266436 |
| 2026-05-04 | 65.91 | $4.90 | 336700 |
| 2026-05-01 | 65.46 | $4.87 | 537800 |
| 2026-04-30 | 68.61 | $4.98 | 733773 |
| 2026-04-29 | 61.00 | $4.51 | 574300 |
| 2026-04-28 | 54.80 | $4.23 | 295300 |
| 2026-04-27 | 53.28 | $4.17 | 357600 |
| 2026-04-24 | 52.01 | $4.12 | 142119 |
| 2026-04-23 | 52.28 | $4.13 | 210538 |
| 2026-04-22 | 55.57 | $4.25 | 341120 |
| 2026-04-21 | 55.13 | $4.23 | 321002 |
| 2026-04-20 | 55.93 | $4.26 | 793636 |
| 2026-04-17 | 54.89 | $4.21 | 440995 |
| 2026-04-16 | 51.87 | $4.07 | 415700 |
| 2026-04-15 | 50.29 | $4.00 | 496600 |
| 2026-04-14 | 53.89 | $4.15 | 343704 |
| 2026-04-13 | 55.14 | $4.20 | 597424 |
| 2026-04-10 | 53.29 | $4.11 | 352410 |
| 2026-04-09 | 55.98 | $4.22 | 548200 |
| 2026-04-08 | 57.48 | $4.28 | 536100 |
| 2026-04-07 | 56.74 | $4.24 | 755078 |
| 2026-04-06 | 55.84 | $4.19 | 339924 |
| 2026-04-02 | 55.66 | $4.18 | 946700 |
| 2026-04-01 | 52.79 | $4.02 | 845192 |
| 2026-03-31 | 49.49 | $3.85 | 846316 |
| 2026-03-30 | 51.30 | $3.94 | 663724 |
| 2026-03-27 | 51.30 | $3.94 | 598409 |
| 2026-03-26 | 47.25 | $3.73 | 275217 |
| 2026-03-25 | 45.61 | $3.65 | 583300 |
| 2026-03-24 | 46.64 | $3.71 | 1.0M |
| 2026-03-23 | 40.23 | $3.41 | 730674 |
| 2026-03-20 | 33.95 | $3.16 | 846550 |
| 2026-03-19 | 37.38 | $3.39 | 710000 |
| 2026-03-18 | 39.01 | $3.49 | 792516 |
| 2026-03-17 | 48.95 | $3.98 | 1.1M |
| 2026-03-16 | 57.14 | $4.27 | 391000 |
| 2026-03-13 | 56.18 | $4.23 | 744933 |
| 2026-03-12 | 59.00 | $4.32 | 569200 |
| 2026-03-11 | 63.38 | $4.45 | 399400 |
| 2026-03-10 | 60.60 | $4.32 | 338000 |
| 2026-03-09 | 66.49 | $4.48 | 489100 |
| 2026-03-06 | 70.13 | $4.57 | 906008 |
| 2026-03-05 | 64.61 | $4.30 | 555506 |
| 2026-03-04 | 68.63 | $4.39 | 374634 |
| 2026-03-03 | 66.66 | $4.30 | 441428 |
| 2026-03-02 | 70.89 | $4.39 | 369643 |
| 2026-02-27 | 69.46 | $4.32 | 263900 |
| 2026-02-26 | 73.90 | $4.41 | 374005 |
| 2026-02-25 | 73.54 | $4.39 | 431889 |
| 2026-02-24 | 74.51 | $4.41 | 642604 |
| 2026-02-23 | 83.37 | $4.58 | 1.4M |
| 2026-02-20 | 80.06 | $4.33 | 482218 |
| 2026-02-19 | 78.42 | $4.23 | 1.1M |
| 2026-02-18 | 72.41 | $3.95 | 499124 |
| 2026-02-17 | 65.56 | $3.74 | 119100 |
| 2026-02-13 | 67.07 | $3.76 | 128500 |
| 2026-02-12 | 67.07 | $3.76 | 165107 |
| 2026-02-11 | 66.72 | $3.75 | 122700 |
| 2026-02-10 | 65.70 | $3.72 | 170102 |
| 2026-02-09 | 64.67 | $3.69 | 152304 |
| 2026-02-06 | 62.53 | $3.63 | 333425 |
| 2026-02-05 | 63.75 | $3.65 | 340962 |
| 2026-02-04 | 58.77 | $3.52 | 321567 |
| 2026-02-03 | 57.48 | $3.49 | 306300 |
| 2026-02-02 | 53.35 | $3.40 | 228249 |
| 2026-01-30 | 47.42 | $3.29 | 144467 |
| 2026-01-29 | 47.42 | $3.29 | 318046 |
| 2026-01-28 | 46.30 | $3.27 | 158716 |
| 2026-01-27 | 46.77 | $3.28 | 137600 |
| 2026-01-26 | 47.70 | $3.30 | 186844 |
| 2026-01-23 | 52.65 | $3.40 | 144900 |
| 2026-01-22 | 52.18 | $3.39 | 103300 |
| 2026-01-21 | 50.78 | $3.36 | 136759 |
| 2026-01-20 | 46.84 | $3.28 | 176740 |
| 2026-01-16 | 51.76 | $3.38 | 155300 |
| 2026-01-15 | 51.76 | $3.38 | 186837 |
| 2026-01-14 | 53.28 | $3.41 | 166446 |
| 2026-01-13 | 49.03 | $3.32 | 134925 |
| 2026-01-12 | 48.03 | $3.30 | 165010 |
| 2026-01-09 | 48.94 | $3.32 | 209752 |
| 2026-01-08 | 46.02 | $3.26 | 248600 |
| 2026-01-07 | 45.03 | $3.24 | 292626 |
| 2026-01-06 | 40.89 | $3.16 | 210443 |
| 2026-01-05 | 42.01 | $3.19 | 220700 |
| 2026-01-02 | 41.50 | $3.18 | 260838 |
| 2025-12-31 | 41.85 | $3.19 | 233500 |
| 2025-12-30 | 41.85 | $3.19 | 268500 |
| 2025-12-29 | 43.86 | $3.25 | 244715 |
| 2025-12-26 | 43.43 | $3.24 | 163102 |
| 2025-12-24 | 43.01 | $3.23 | 141700 |
| 2025-12-23 | 41.39 | $3.19 | 182534 |
| 2025-12-22 | 42.54 | $3.23 | 230300 |
| 2025-12-19 | 48.30 | $3.41 | 345023 |
| 2025-12-18 | 46.78 | $3.37 | 160253 |
| 2025-12-17 | 46.41 | $3.36 | 147318 |
| 2025-12-16 | 45.68 | $3.34 | 125900 |
| 2025-12-15 | 45.97 | $3.35 | 324637 |
| 2025-12-12 | 46.55 | $3.37 | 187100 |
| 2025-12-11 | 49.17 | $3.46 | 277700 |
| 2025-12-10 | 39.03 | $3.18 | 514600 |
| 2025-12-09 | 38.19 | $3.16 | 158700 |
| 2025-12-08 | 38.69 | $3.18 | 179900 |
| 2025-12-05 | 39.44 | $3.21 | 192035 |
| 2025-12-04 | 40.42 | $3.25 | 183122 |
| 2025-12-03 | 45.23 | $3.43 | 186400 |
| 2025-12-02 | 41.16 | $3.32 | 191600 |
| 2025-12-01 | 41.97 | $3.35 | 203800 |
| 2025-11-28 | 40.11 | $3.30 | 55400 |
| 2025-11-26 | 38.61 | $3.26 | 202000 |
| 2025-11-25 | 37.50 | $3.23 | 126505 |
| 2025-11-24 | 34.88 | $3.16 | 242300 |
| 2025-11-21 | 35.69 | $3.20 | 228333 |
| 2025-11-20 | 33.49 | $3.14 | 279856 |
| 2025-11-19 | 32.01 | $3.10 | 249500 |
| 2025-11-18 | 35.16 | $3.27 | 147400 |
| 2025-11-17 | 34.44 | $3.25 | 190582 |
| 2025-11-14 | 36.57 | $3.36 | 178800 |
| 2025-11-13 | 37.36 | $3.40 | 213233 |
| 2025-11-12 | 38.15 | $3.44 | 233613 |
| 2025-11-11 | 38.15 | $3.44 | 407130 |
| 2025-11-10 | 48.28 | $3.88 | 152300 |
| 2025-11-07 | 46.12 | $3.81 | 124000 |
| 2025-11-06 | 44.22 | $3.75 | 140926 |
| 2025-11-05 | 47.97 | $3.89 | 132900 |
| 2025-11-04 | 43.77 | $3.76 | 229200 |
| 2025-11-03 | 46.81 | $3.87 | 127500 |
| 2025-10-31 | 48.55 | $3.93 | 163616 |
| 2025-10-30 | 47.31 | $3.89 | 114400 |
| 2025-10-29 | 48.42 | $3.93 | 180700 |
| 2025-10-28 | 53.18 | $4.09 | 155246 |
| 2025-10-27 | 55.11 | $4.15 | 154900 |
| 2025-10-24 | 56.40 | $4.19 | 105749 |
| 2025-10-23 | 54.63 | $4.12 | 81584 |
| 2025-10-22 | 53.07 | $4.06 | 172174 |
| 2025-10-21 | 52.30 | $4.03 | 71708 |
| 2025-10-20 | 57.08 | $4.19 | 161065 |
| 2025-10-17 | 53.82 | $4.06 | 159631 |
| 2025-10-16 | 55.68 | $4.12 | 286600 |
| 2025-10-15 | 64.88 | $4.38 | 799491 |
| 2025-10-14 | 47.88 | $3.84 | 172411 |
| 2025-10-13 | 43.03 | $3.74 | 342700 |
| 2025-10-10 | 45.87 | $3.81 | 266720 |
| 2025-10-09 | 48.93 | $3.88 | 130702 |
| 2025-10-08 | 48.93 | $3.88 | 232137 |
| 2025-10-07 | 47.58 | $3.85 | 198503 |
| 2025-10-06 | 49.23 | $3.89 | 262804 |
| 2025-10-03 | 51.36 | $3.94 | 151937 |
| 2025-10-02 | 48.40 | $3.87 | 158323 |
| 2025-10-01 | 48.40 | $3.87 | 123183 |
| 2025-09-30 | 48.78 | $3.88 | 135900 |
| 2025-09-29 | 48.00 | $3.86 | 125300 |
| 2025-09-26 | 50.56 | $3.93 | 113719 |
| 2025-09-25 | 49.84 | $3.91 | 158729 |
| 2025-09-24 | 49.84 | $3.91 | 181700 |
| 2025-09-23 | 47.76 | $3.85 | 118012 |
| 2025-09-22 | 50.40 | $3.93 | 179032 |
| 2025-09-19 | 47.65 | $3.85 | 339700 |
| 2025-09-18 | 54.89 | $4.05 | 207518 |
| 2025-09-17 | 49.41 | $3.90 | 182035 |
| 2025-09-16 | 51.39 | $3.95 | 162600 |
| 2025-09-15 | 49.86 | $3.91 | 107019 |
| 2025-09-12 | 47.52 | $3.85 | 106195 |
| 2025-09-11 | 50.51 | $3.93 | 145722 |
| 2025-09-10 | 49.37 | $3.90 | 134900 |
| 2025-09-09 | 47.46 | $3.85 | 243709 |
| 2025-09-08 | 53.18 | $4.00 | 173442 |
| 2025-09-05 | 51.71 | $3.96 | 121012 |
| 2025-09-04 | 50.22 | $3.92 | 178731 |
| 2025-09-03 | 53.77 | $4.01 | 267821 |
| 2025-09-02 | 49.23 | $3.89 | 276800 |
| 2025-08-29 | 48.83 | $3.88 | 99200 |
| 2025-08-28 | 51.11 | $3.94 | 116717 |
| 2025-08-27 | 51.11 | $3.94 | 293300 |
| 2025-08-26 | 50.06 | $3.91 | 217300 |
| 2025-08-25 | 49.37 | $3.89 | 257817 |
| 2025-08-22 | 48.69 | $3.87 | 442000 |
| 2025-08-21 | 42.91 | $3.71 | 136430 |
| 2025-08-20 | 44.40 | $3.76 | 293300 |
| 2025-08-19 | 42.51 | $3.71 | 197873 |
| 2025-08-18 | 43.35 | $3.74 | 215600 |
| 2025-08-15 | 38.34 | $3.61 | 1.0M |
| 2025-08-14 | 40.43 | $3.69 | 194000 |
| 2025-08-13 | 43.84 | $3.81 | 284018 |
| 2025-08-12 | 35.19 | $3.61 | 342653 |
| 2025-08-11 | 39.20 | $3.75 | 313242 |
| 2025-08-08 | 39.20 | $3.75 | 219449 |
| 2025-08-07 | 42.31 | $3.85 | 173000 |
| 2025-08-06 | 42.63 | $3.86 | 204204 |
| 2025-08-05 | 44.57 | $3.92 | 166600 |
| 2025-08-04 | 40.74 | $3.83 | 288072 |
| 2025-08-01 | 41.65 | $3.86 | 290100 |
| 2025-07-31 | 48.12 | $4.05 | 273300 |
| 2025-07-30 | 50.47 | $4.11 | 264000 |
| 2025-07-29 | 52.49 | $4.16 | 178848 |
| 2025-07-28 | 54.15 | $4.20 | 159760 |
| 2025-07-25 | 57.60 | $4.28 | 169600 |
| 2025-07-24 | 55.23 | $4.21 | 133100 |
| 2025-07-23 | 55.65 | $4.22 | 173100 |
| 2025-07-22 | 52.55 | $4.13 | 140634 |
| 2025-07-21 | 50.35 | $4.07 | 116252 |
| 2025-07-18 | 50.35 | $4.07 | 175000 |
| 2025-07-17 | 50.35 | $4.07 | 174844 |
| 2025-07-16 | 50.68 | $4.08 | 168300 |
| 2025-07-15 | 52.00 | $4.12 | 303500 |
| 2025-07-14 | 51.10 | $4.09 | 172000 |
| 2025-07-11 | 48.96 | $4.02 | 173003 |
| 2025-07-10 | 51.72 | $4.11 | 178200 |
| 2025-07-09 | 49.62 | $4.04 | 116701 |
| 2025-07-08 | 51.44 | $4.10 | 223600 |
| 2025-07-07 | 49.69 | $4.04 | 168215 |
| 2025-07-03 | 53.68 | $4.17 | 83600 |
| 2025-07-02 | 52.28 | $4.12 | 166441 |
| 2025-07-01 | 48.75 | $4.00 | 245400 |
| 2025-06-30 | 44.87 | $3.88 | 226300 |
| 2025-06-27 | 46.83 | $3.95 | 619408 |
| 2025-06-26 | 45.21 | $3.90 | 283400 |
| 2025-06-25 | 48.60 | $4.02 | 197500 |
| 2025-06-24 | 52.32 | $4.14 | 311010 |
| 2025-06-23 | 53.96 | $4.19 | 398534 |
| 2025-06-20 | 50.10 | $4.06 | 415603 |
| 2025-06-18 | 55.17 | $4.21 | 438846 |
| 2025-06-17 | 61.03 | $4.36 | 449404 |
| 2025-06-16 | 56.32 | $4.20 | 517316 |
| 2025-06-13 | 54.36 | $4.14 | 1.0M |
| 2025-06-12 | 43.52 | $3.87 | 192900 |
| 2025-06-11 | 47.93 | $3.98 | 127442 |
| 2025-06-10 | 46.52 | $3.95 | 134437 |
| 2025-06-09 | 44.14 | $3.90 | 122600 |
| 2025-06-06 | 43.66 | $3.89 | 172100 |
| 2025-06-05 | 43.20 | $3.88 | 136907 |
| 2025-06-04 | 42.76 | $3.87 | 169514 |
| 2025-06-03 | 45.83 | $3.96 | 220439 |
| 2025-06-02 | 44.57 | $3.93 | 370810 |
| 2025-05-30 | 45.23 | $3.95 | 215128 |
| 2025-05-29 | 44.84 | $3.94 | 151300 |
| 2025-05-28 | 42.90 | $3.89 | 177646 |
| 2025-05-27 | 46.64 | $4.01 | 223800 |
| 2025-05-23 | 42.26 | $3.90 | 307900 |
| 2025-05-22 | 43.18 | $3.93 | 171521 |
| 2025-05-21 | 42.78 | $3.92 | 266200 |
| 2025-05-20 | 45.48 | $4.01 | 200700 |
| 2025-05-19 | 47.37 | $4.07 | 148320 |
| 2025-05-16 | 50.35 | $4.16 | 189324 |
| 2025-05-15 | 49.68 | $4.14 | 191200 |
| 2025-05-14 | 55.35 | $4.30 | 296300 |
| 2025-05-13 | 51.75 | $4.19 | 391300 |
| 2025-05-12 | 46.55 | $4.05 | 295500 |
| 2025-05-09 | 49.07 | $4.12 | 141530 |
| 2025-05-08 | 47.53 | $4.08 | 133100 |
| 2025-05-07 | 43.91 | $3.99 | 128996 |
| 2025-05-06 | 43.08 | $3.97 | 125602 |
| 2025-05-05 | 43.69 | $3.99 | 134400 |
| 2025-05-02 | 48.26 | $4.13 | 269120 |
| 2025-05-01 | 47.52 | $4.11 | 200800 |
| 2025-04-30 | 47.52 | $4.11 | 304527 |
| 2025-04-29 | 47.52 | $4.11 | 241500 |
| 2025-04-28 | 47.52 | $4.11 | 304300 |
| 2025-04-25 | 48.66 | $4.15 | 245700 |
| 2025-04-24 | 45.22 | $4.04 | 295437 |
| 2025-04-23 | 41.50 | $3.93 | 291801 |
| 2025-04-22 | 43.28 | $4.00 | 200100 |
| 2025-04-21 | 40.51 | $3.92 | 217300 |
| 2025-04-17 | 40.99 | $3.94 | 280000 |
| 2025-04-16 | 40.99 | $3.94 | 347543 |
| 2025-04-15 | 40.36 | $3.92 | 357100 |
| 2025-04-14 | 40.56 | $3.93 | 449902 |
| 2025-04-11 | 42.20 | $4.01 | 753505 |
| 2025-04-10 | 43.23 | $4.06 | 365800 |
| 2025-04-09 | 44.27 | $4.11 | 390900 |
| 2025-04-08 | 38.71 | $3.91 | 442900 |
| 2025-04-07 | 41.46 | $4.05 | 674700 |
| 2025-04-04 | 35.21 | $3.85 | 732724 |
| 2025-04-03 | 38.96 | $4.04 | 675310 |
| 2025-04-02 | 41.39 | $4.15 | 632600 |
| 2025-04-01 | 33.12 | $3.92 | 808488 |
| 2025-03-31 | 32.33 | $3.90 | 992924 |
| 2025-03-28 | 37.84 | $4.16 | 481292 |
| 2025-03-27 | 44.82 | $4.41 | 390079 |
| 2025-03-26 | 37.85 | $4.25 | 250900 |
| 2025-03-25 | 38.14 | $4.26 | 349655 |
| 2025-03-24 | 32.84 | $4.15 | 228278 |
| 2025-03-21 | 32.84 | $4.15 | 484728 |
| 2025-03-20 | 33.07 | $4.16 | 293200 |
| 2025-03-19 | 35.45 | $4.26 | 243330 |
| 2025-03-18 | 34.10 | $4.23 | 250804 |
| 2025-03-17 | 32.30 | $4.19 | 399000 |
| 2025-03-14 | 30.03 | $4.14 | 504100 |
| 2025-03-13 | 34.92 | $4.36 | 297624 |
| 2025-03-12 | 36.46 | $4.42 | 211200 |
| 2025-03-11 | 36.02 | $4.41 | 336353 |
| 2025-03-10 | 32.88 | $4.34 | 243614 |
| 2025-03-07 | 34.25 | $4.40 | 269800 |
| 2025-03-06 | 32.01 | $4.35 | 229314 |
| 2025-03-05 | 28.30 | $4.27 | 223700 |
| 2025-03-04 | 26.88 | $4.24 | 291927 |
| 2025-03-03 | 28.49 | $4.33 | 356014 |
| 2025-02-28 | 32.37 | $4.52 | 243810 |
| 2025-02-27 | 31.91 | $4.51 | 141700 |
| 2025-02-26 | 33.44 | $4.58 | 182109 |
| 2025-02-25 | 35.27 | $4.66 | 252502 |
| 2025-02-24 | 33.54 | $4.62 | 275828 |
| 2025-02-21 | 36.06 | $4.73 | 309521 |
| 2025-02-20 | 37.78 | $4.80 | 163700 |
| 2025-02-19 | 40.38 | $4.90 | 166600 |
| 2025-02-18 | 40.92 | $4.92 | 205871 |
| 2025-02-14 | 39.78 | $4.89 | 107446 |
| 2025-02-13 | 40.52 | $4.92 | 211900 |
| 2025-02-12 | 40.52 | $4.92 | 171628 |
| 2025-02-11 | 41.22 | $4.95 | 109404 |
| 2025-02-10 | 39.58 | $4.90 | 206862 |
| 2025-02-07 | 40.66 | $4.95 | 174739 |
| 2025-02-06 | 42.88 | $5.05 | 209172 |
| 2025-02-05 | 42.28 | $5.03 | 167700 |
| 2025-02-04 | 43.58 | $5.09 | 268400 |
| 2025-02-03 | 38.48 | $4.92 | 496800 |
| 2025-01-31 | 52.90 | $5.46 | 184131 |
| 2025-01-30 | 55.46 | $5.53 | 159976 |
| 2025-01-29 | 55.46 | $5.53 | 169100 |
| 2025-01-28 | 53.73 | $5.47 | 227800 |
| 2025-01-27 | 60.43 | $5.65 | 216013 |
| 2025-01-24 | 57.04 | $5.53 | 216700 |
| 2025-01-23 | 56.74 | $5.52 | 299634 |
| 2025-01-22 | 52.08 | $5.37 | 211692 |
| 2025-01-21 | 56.73 | $5.49 | 292015 |
| 2025-01-17 | 51.98 | $5.35 | 214800 |
| 2025-01-16 | 53.57 | $5.39 | 195600 |
| 2025-01-15 | 51.45 | $5.33 | 182346 |
| 2025-01-14 | 47.24 | $5.22 | 251000 |
| 2025-01-13 | 46.44 | $5.20 | 162800 |
| 2025-01-10 | 44.01 | $5.14 | 174400 |
| 2025-01-08 | 44.98 | $5.17 | 216428 |
| 2025-01-07 | 46.60 | $5.22 | 163124 |
| 2025-01-06 | 51.16 | $5.35 | 252515 |
| 2025-01-03 | 47.40 | $5.25 | 213411 |
| 2025-01-02 | 45.82 | $5.21 | 241700 |
| 2024-12-31 | 48.60 | $5.29 | 149700 |
| 2024-12-30 | 49.31 | $5.31 | 216730 |
| 2024-12-27 | 45.11 | $5.20 | 146233 |
| 2024-12-26 | 44.72 | $5.19 | 172637 |
| 2024-12-24 | 43.56 | $5.16 | 102324 |
| 2024-12-23 | 41.22 | $5.10 | 282200 |
| 2024-12-20 | 41.22 | $5.10 | 437709 |
| 2024-12-19 | 42.28 | $5.14 | 349800 |
| 2024-12-18 | 40.47 | $5.09 | 359014 |
| 2024-12-17 | 45.02 | $5.26 | 227716 |
| 2024-12-16 | 42.87 | $5.20 | 158343 |
| 2024-12-13 | 44.81 | $5.27 | 155200 |
| 2024-12-12 | 45.66 | $5.30 | 179400 |
| 2024-12-11 | 43.29 | $5.23 | 404325 |
| 2024-12-10 | 42.26 | $5.20 | 271214 |
| 2024-12-09 | 44.83 | $5.30 | 347007 |
| 2024-12-06 | 39.22 | $5.14 | 249745 |
| 2024-12-05 | 40.19 | $5.18 | 141800 |
| 2024-12-04 | 38.75 | $5.14 | 329759 |
| 2024-12-03 | 41.10 | $5.24 | 302104 |
| 2024-12-02 | 42.32 | $5.29 | 303424 |
| 2024-11-29 | 39.60 | $5.21 | 112149 |
| 2024-11-27 | 39.60 | $5.21 | 158143 |
| 2024-11-26 | 38.62 | $5.18 | 233618 |
| 2024-11-25 | 38.62 | $5.18 | 326105 |
| 2024-11-22 | 38.62 | $5.18 | 269710 |
| 2024-11-21 | 37.46 | $5.14 | 218400 |
| 2024-11-20 | 37.46 | $5.14 | 225017 |
| 2024-11-19 | 38.44 | $5.20 | 236500 |
| 2024-11-18 | 38.19 | $5.19 | 324914 |
| 2024-11-15 | 36.42 | $5.12 | 423669 |
| 2024-11-14 | 37.44 | $5.19 | 482545 |
| 2024-11-13 | 33.40 | $5.03 | 406300 |
| 2024-11-12 | 34.19 | $5.09 | 577800 |
| 2024-11-11 | 31.91 | $5.00 | 1.4M |
| 2024-11-08 | 53.07 | $6.09 | 419233 |
| 2024-11-07 | 58.47 | $6.25 | 294613 |
| 2024-11-06 | 57.96 | $6.23 | 388235 |
| 2024-11-05 | 52.74 | $6.04 | 215500 |
| 2024-11-04 | 52.15 | $6.02 | 268400 |
| 2024-11-01 | 50.97 | $5.98 | 191535 |
| 2024-10-31 | 52.82 | $6.04 | 209600 |
| 2024-10-30 | 53.43 | $6.06 | 205304 |
| 2024-10-29 | 54.33 | $6.09 | 299300 |
| 2024-10-28 | 56.74 | $6.17 | 272600 |
| 2024-10-25 | 57.65 | $6.20 | 274611 |
| 2024-10-24 | 56.77 | $6.16 | 282344 |
| 2024-10-23 | 54.99 | $6.08 | 269602 |
| 2024-10-22 | 54.32 | $6.05 | 306448 |
| 2024-10-21 | 51.59 | $5.93 | 261400 |
| 2024-10-18 | 55.82 | $6.09 | 245000 |
| 2024-10-17 | 56.37 | $6.11 | 206324 |
| 2024-10-16 | 56.90 | $6.13 | 211340 |
| 2024-10-15 | 55.30 | $6.05 | 269442 |
| 2024-10-14 | 58.40 | $6.17 | 339409 |
| 2024-10-11 | 61.68 | $6.29 | 236471 |
| 2024-10-10 | 58.94 | $6.14 | 243818 |
| 2024-10-09 | 61.15 | $6.22 | 253700 |
| 2024-10-08 | 55.15 | $5.92 | 290045 |
| 2024-10-07 | 58.90 | $6.05 | 284920 |
| 2024-10-04 | 58.69 | $6.04 | 309419 |
| 2024-10-03 | 52.37 | $5.76 | 228213 |
| 2024-10-02 | 51.10 | $5.71 | 130426 |
| 2024-10-01 | 50.09 | $5.67 | 344500 |
| 2024-09-30 | 52.14 | $5.75 | 251826 |
| 2024-09-27 | 48.91 | $5.62 | 170461 |
| 2024-09-26 | 50.15 | $5.67 | 264600 |
| 2024-09-25 | 50.15 | $5.67 | 335203 |
| 2024-09-24 | 50.84 | $5.70 | 247400 |
| 2024-09-23 | 47.13 | $5.54 | 176729 |
| 2024-09-20 | 47.56 | $5.56 | 490400 |
| 2024-09-19 | 51.54 | $5.74 | 206541 |
| 2024-09-18 | 48.10 | $5.59 | 252973 |
| 2024-09-17 | 51.58 | $5.74 | 273354 |
| 2024-09-16 | 47.49 | $5.57 | 299276 |
| 2024-09-13 | 48.40 | $5.61 | 229514 |
| 2024-09-12 | 46.69 | $5.54 | 236903 |
| 2024-09-11 | 46.90 | $5.55 | 294700 |
| 2024-09-10 | 45.98 | $5.51 | 283000 |
| 2024-09-09 | 48.17 | $5.62 | 228459 |
| 2024-09-06 | 52.04 | $5.80 | 189727 |
| 2024-09-05 | 53.86 | $5.88 | 304518 |
| 2024-09-04 | 55.48 | $5.95 | 202421 |
| 2024-09-03 | 55.71 | $5.96 | 308075 |
| 2024-08-30 | 62.50 | $6.24 | 235914 |
| 2024-08-29 | 64.10 | $6.30 | 207379 |
| 2024-08-28 | 61.29 | $6.12 | 173700 |
| 2024-08-27 | 62.84 | $6.18 | 233100 |
| 2024-08-26 | 61.77 | $6.11 | 248764 |
| 2024-08-23 | 64.04 | $6.20 | 335087 |
| 2024-08-22 | 63.32 | $6.15 | 280433 |
| 2024-08-21 | 67.64 | $6.32 | 485419 |
| 2024-08-20 | 65.54 | $6.16 | 552200 |
| 2024-08-19 | 63.87 | $6.04 | 463541 |
| 2024-08-16 | 66.96 | $6.16 | 1.1M |
| 2024-08-15 | 66.44 | $6.12 | 600906 |
| 2024-08-14 | 66.94 | $6.14 | 570632 |
| 2024-08-13 | 64.69 | $5.96 | 719718 |
| 2024-08-12 | 58.44 | $5.54 | 1.2M |
| 2024-08-09 | 38.11 | $4.72 | 627600 |
| 2024-08-08 | 38.32 | $4.73 | 301319 |
| 2024-08-07 | 38.74 | $4.75 | 323518 |
| 2024-08-06 | 38.74 | $4.75 | 433509 |
| 2024-08-05 | 37.51 | $4.71 | 663214 |
| 2024-08-02 | 48.40 | $5.18 | 286400 |
| 2024-08-01 | 54.84 | $5.38 | 360628 |
| 2024-07-31 | 63.23 | $5.59 | 210646 |
| 2024-07-30 | 61.91 | $5.54 | 187422 |
| 2024-07-29 | 61.91 | $5.54 | 236900 |
| 2024-07-26 | 61.91 | $5.54 | 332132 |
| 2024-07-25 | 63.47 | $5.58 | 360459 |
| 2024-07-24 | 61.39 | $5.49 | 248800 |
| 2024-07-23 | 62.90 | $5.53 | 299406 |
| 2024-07-22 | 61.32 | $5.46 | 312900 |
| 2024-07-19 | 58.43 | $5.34 | 281400 |
| 2024-07-18 | 60.21 | $5.39 | 372933 |
| 2024-07-17 | 59.02 | $5.34 | 328000 |
| 2024-07-16 | 58.31 | $5.31 | 334819 |
| 2024-07-15 | 55.12 | $5.18 | 371258 |
| 2024-07-12 | 57.03 | $5.24 | 287300 |
| 2024-07-11 | 56.31 | $5.21 | 283914 |
| 2024-07-10 | 50.22 | $4.98 | 180503 |
| 2024-07-09 | 48.13 | $4.91 | 335407 |
| 2024-07-08 | 48.41 | $4.92 | 310707 |
| 2024-07-05 | 44.80 | $4.80 | 442465 |
| 2024-07-03 | 50.69 | $5.01 | 129800 |
| 2024-07-02 | 50.40 | $5.00 | 322337 |
| 2024-07-01 | 50.40 | $5.00 | 444800 |
| 2024-06-28 | 54.20 | $5.13 | 918977 |
| 2024-06-27 | 54.50 | $5.14 | 300400 |
| 2024-06-26 | 55.98 | $5.19 | 488000 |
| 2024-06-25 | 54.82 | $5.14 | 737544 |
| 2024-06-24 | 54.59 | $5.13 | 548319 |
| 2024-06-21 | 49.78 | $4.93 | 1.2M |
| 2024-06-20 | 42.88 | $4.69 | 366520 |
| 2024-06-18 | 43.11 | $4.70 | 405925 |
| 2024-06-17 | 40.65 | $4.62 | 326948 |
| 2024-06-14 | 38.76 | $4.56 | 556912 |
| 2024-06-13 | 39.76 | $4.61 | 628736 |
| 2024-06-12 | 39.46 | $4.60 | 472700 |
| 2024-06-11 | 37.41 | $4.53 | 478727 |
| 2024-06-10 | 36.53 | $4.50 | 717635 |
| 2024-06-07 | 31.34 | $4.33 | 351008 |
| 2024-06-06 | 31.92 | $4.37 | 475830 |
| 2024-06-05 | 33.09 | $4.45 | 687217 |
| 2024-06-04 | 30.37 | $4.36 | 1.1M |
| 2024-06-03 | 23.81 | $4.16 | 878400 |
| 2024-05-31 | 25.16 | $4.28 | 388325 |
| 2024-05-30 | 25.16 | $4.28 | 707179 |
| 2024-05-29 | 27.77 | $4.50 | 335221 |
| 2024-05-28 | 28.93 | $4.59 | 349300 |
| 2024-05-24 | 29.72 | $4.65 | 246200 |
| 2024-05-23 | 28.49 | $4.61 | 313323 |
| 2024-05-22 | 30.39 | $4.76 | 261348 |
| 2024-05-21 | 29.49 | $4.73 | 507900 |
| 2024-05-20 | 30.23 | $4.79 | 655334 |
| 2024-05-17 | 32.98 | $5.00 | 307753 |
| 2024-05-16 | 32.98 | $5.00 | 402300 |
| 2024-05-15 | 32.72 | $4.99 | 478945 |
| 2024-05-14 | 32.21 | $4.97 | 832533 |
| 2024-05-13 | 32.91 | $5.03 | 863600 |
| 2024-05-10 | 39.30 | $5.50 | 468000 |
| 2024-05-09 | 40.74 | $5.59 | 370505 |
| 2024-05-08 | 37.61 | $5.46 | 243922 |
| 2024-05-07 | 36.87 | $5.43 | 282938 |
| 2024-05-06 | 35.68 | $5.38 | 261165 |
| 2024-05-03 | 35.68 | $5.38 | 244017 |
| 2024-05-02 | 34.79 | $5.34 | 254201 |
| 2024-05-01 | 34.14 | $5.31 | 351468 |
| 2024-04-30 | 35.37 | $5.42 | 305700 |
| 2024-04-29 | 37.34 | $5.59 | 340115 |
| 2024-04-26 | 36.75 | $5.56 | 356600 |
| 2024-04-25 | 36.75 | $5.56 | 368000 |
| 2024-04-24 | 35.84 | $5.51 | 407161 |
| 2024-04-23 | 36.74 | $5.60 | 500613 |
| 2024-04-22 | 37.04 | $5.63 | 530321 |
| 2024-04-19 | 37.04 | $5.63 | 515800 |
| 2024-04-18 | 36.26 | $5.58 | 386134 |
| 2024-04-17 | 37.04 | $5.67 | 688919 |
| 2024-04-16 | 37.29 | $5.70 | 546300 |
| 2024-04-15 | 38.98 | $5.90 | 1.1M |
| 2024-04-12 | 35.95 | $5.68 | 710712 |
| 2024-04-11 | 36.98 | $5.81 | 1.3M |
| 2024-04-10 | 36.18 | $5.75 | 1.9M |
| 2024-04-09 | 71.65 | $8.21 | 1.1M |
| 2024-04-08 | 70.53 | $8.11 | 852399 |
| 2024-04-05 | 70.20 | $8.08 | 626400 |
| 2024-04-04 | 71.22 | $8.12 | 676129 |
| 2024-04-03 | 73.25 | $8.20 | 758632 |
| 2024-04-02 | 75.55 | $8.29 | 595731 |
| 2024-04-01 | 74.27 | $8.14 | 786786 |
| 2024-03-28 | 73.48 | $8.05 | 417500 |
| 2024-03-27 | 73.72 | $8.06 | 436800 |
| 2024-03-26 | 72.53 | $7.92 | 643932 |
| 2024-03-25 | 77.53 | $8.13 | 1.1M |
| 2024-03-22 | 75.79 | $7.90 | 1.2M |
| 2024-03-21 | 76.77 | $7.94 | 1.1M |
| 2024-03-20 | 78.21 | $8.00 | 1.2M |
| 2024-03-19 | 77.34 | $7.87 | 1.2M |
| 2024-03-18 | 76.07 | $7.69 | 2.1M |
| 2024-03-15 | 70.63 | $7.06 | 2.2M |
| 2024-03-14 | 68.69 | $6.88 | 4.7M |
| 2024-03-13 | 46.59 | $5.69 | 151500 |
| 2024-03-12 | 44.72 | $5.63 | 237200 |
| 2024-03-11 | 47.34 | $5.73 | 176803 |
| 2024-03-08 | 45.52 | $5.67 | 249152 |
| 2024-03-07 | 47.60 | $5.75 | 144443 |
| 2024-03-06 | 46.44 | $5.71 | 399200 |
| 2024-03-05 | 45.57 | $5.68 | 261600 |
| 2024-03-04 | 47.51 | $5.76 | 178910 |
| 2024-03-01 | 47.51 | $5.76 | 274700 |
| 2024-02-29 | 51.74 | $5.93 | 213800 |
| 2024-02-28 | 48.95 | $5.82 | 234813 |
| 2024-02-27 | 50.72 | $5.89 | 212102 |
| 2024-02-26 | 50.72 | $5.89 | 538317 |
| 2024-02-23 | 54.81 | $6.05 | 321443 |
| 2024-02-22 | 49.22 | $5.82 | 422872 |
| 2024-02-21 | 49.98 | $5.85 | 182100 |
| 2024-02-20 | 48.72 | $5.80 | 214100 |
| 2024-02-16 | 49.92 | $5.85 | 248420 |
| 2024-02-15 | 52.89 | $5.97 | 218000 |
| 2024-02-14 | 49.81 | $5.84 | 295638 |
| 2024-02-13 | 47.82 | $5.76 | 335100 |
| 2024-02-12 | 57.26 | $6.11 | 250800 |
| 2024-02-09 | 52.42 | $5.92 | 220400 |
| 2024-02-08 | 51.31 | $5.88 | 353375 |
| 2024-02-07 | 44.61 | $5.66 | 676100 |
| 2024-02-06 | 34.01 | $5.39 | 306366 |
| 2024-02-05 | 33.11 | $5.37 | 1.1M |
| 2024-02-02 | 37.21 | $5.54 | 194409 |
| 2024-02-01 | 41.84 | $5.70 | 317100 |
| 2024-01-31 | 41.84 | $5.70 | 161400 |
| 2024-01-30 | 44.34 | $5.78 | 383200 |
| 2024-01-29 | 45.96 | $5.83 | 147000 |
| 2024-01-26 | 43.19 | $5.76 | 152126 |
| 2024-01-25 | 41.98 | $5.73 | 176646 |
| 2024-01-24 | 38.23 | $5.64 | 153431 |
| 2024-01-23 | 39.58 | $5.69 | 208035 |
| 2024-01-22 | 39.58 | $5.69 | 395200 |
| 2024-01-19 | 35.47 | $5.59 | 317607 |
| 2024-01-18 | 35.05 | $5.58 | 300040 |
| 2024-01-17 | 36.16 | $5.63 | 327767 |
| 2024-01-16 | 37.06 | $5.67 | 465800 |
| 2024-01-12 | 41.20 | $5.84 | 250208 |
| 2024-01-11 | 35.13 | $5.69 | 320500 |
| 2024-01-10 | 37.59 | $5.79 | 273100 |
| 2024-01-09 | 38.09 | $5.81 | 297749 |
| 2024-01-08 | 42.14 | $5.96 | 214953 |
| 2024-01-05 | 43.30 | $6.00 | 201600 |
| 2024-01-04 | 42.93 | $5.99 | 298374 |
| 2024-01-03 | 44.03 | $6.03 | 348741 |
| 2024-01-02 | 44.30 | $6.04 | 335430 |
| 2023-12-29 | 45.36 | $6.08 | 209600 |
| 2023-12-28 | 46.96 | $6.14 | 221728 |
| 2023-12-27 | 48.59 | $6.20 | 368900 |
| 2023-12-26 | 50.54 | $6.27 | 198440 |
| 2023-12-22 | 50.54 | $6.27 | 255300 |
| 2023-12-21 | 50.28 | $6.26 | 347300 |
| 2023-12-20 | 47.71 | $6.16 | 228844 |
| 2023-12-19 | 50.44 | $6.27 | 241941 |
| 2023-12-18 | 47.03 | $6.14 | 292200 |
| 2023-12-15 | 48.24 | $6.19 | 652800 |
| 2023-12-14 | 46.95 | $6.14 | 391837 |
| 2023-12-13 | 43.16 | $6.00 | 440700 |
| 2023-12-12 | 34.96 | $5.74 | 325720 |
| 2023-12-11 | 38.40 | $5.91 | 263845 |
| 2023-12-08 | 38.61 | $5.92 | 279936 |
| 2023-12-07 | 39.44 | $5.96 | 326300 |
| 2023-12-06 | 38.18 | $5.92 | 474709 |
| 2023-12-05 | 38.56 | $5.94 | 563039 |
| 2023-12-04 | 40.68 | $6.05 | 301900 |
| 2023-12-01 | 42.93 | $6.16 | 448040 |
| 2023-11-30 | 36.25 | $5.94 | 919720 |
| 2023-11-29 | 37.19 | $5.99 | 366111 |
| 2023-11-28 | 38.32 | $6.05 | 405333 |
| 2023-11-27 | 40.88 | $6.18 | 298631 |
| 2023-11-24 | 38.79 | $6.11 | 214434 |
| 2023-11-22 | 39.16 | $6.13 | 162400 |
| 2023-11-21 | 39.53 | $6.15 | 200344 |
| 2023-11-20 | 40.24 | $6.19 | 152653 |
| 2023-11-17 | 39.98 | $6.18 | 242400 |
| 2023-11-16 | 36.62 | $6.05 | 255848 |
| 2023-11-15 | 38.68 | $6.18 | 380745 |
| 2023-11-14 | 37.39 | $6.13 | 397761 |
| 2023-11-13 | 32.26 | $5.94 | 440800 |
| 2023-11-10 | 28.46 | $5.81 | 1.4M |
| 2023-11-09 | 35.27 | $6.28 | 309726 |
| 2023-11-08 | 37.25 | $6.39 | 249500 |
| 2023-11-07 | 41.48 | $6.60 | 279800 |
| 2023-11-06 | 43.96 | $6.71 | 241700 |
| 2023-11-03 | 44.66 | $6.74 | 260351 |
| 2023-11-02 | 42.65 | $6.67 | 147700 |
| 2023-11-01 | 39.69 | $6.57 | 192500 |
| 2023-10-31 | 39.09 | $6.55 | 202200 |
| 2023-10-30 | 41.85 | $6.69 | 147725 |
| 2023-10-27 | 38.62 | $6.58 | 187843 |
| 2023-10-26 | 40.36 | $6.67 | 229200 |
| 2023-10-25 | 35.44 | $6.51 | 167300 |
| 2023-10-24 | 37.46 | $6.62 | 283400 |
| 2023-10-23 | 34.56 | $6.53 | 284200 |
| 2023-10-20 | 35.25 | $6.57 | 407200 |
| 2023-10-19 | 36.82 | $6.66 | 471000 |
| 2023-10-18 | 39.82 | $6.82 | 160242 |
| 2023-10-17 | 41.21 | $6.89 | 204612 |
| 2023-10-16 | 38.59 | $6.80 | 214507 |
| 2023-10-13 | 38.77 | $6.81 | 189720 |
| 2023-10-12 | 40.22 | $6.89 | 174300 |
| 2023-10-11 | 41.70 | $6.97 | 218731 |
| 2023-10-10 | 41.88 | $6.98 | 378032 |
| 2023-10-09 | 39.61 | $6.89 | 183800 |
| 2023-10-06 | 41.67 | $7.01 | 202000 |
| 2023-10-05 | 41.43 | $7.00 | 288916 |
| 2023-10-04 | 39.78 | $6.93 | 256200 |
| 2023-10-03 | 40.56 | $6.98 | 333101 |
| 2023-10-02 | 40.11 | $6.96 | 316124 |
| 2023-09-29 | 43.35 | $7.17 | 374800 |
| 2023-09-28 | 43.67 | $7.19 | 530600 |
| 2023-09-27 | 45.75 | $7.32 | 321500 |
| 2023-09-26 | 40.58 | $7.07 | 421400 |
| 2023-09-25 | 42.10 | $7.17 | 231616 |
| 2023-09-22 | 42.56 | $7.20 | 347203 |
| 2023-09-21 | 43.91 | $7.29 | 432130 |
| 2023-09-20 | 41.35 | $7.16 | 527300 |
| 2023-09-19 | 40.56 | $7.12 | 426935 |
| 2023-09-18 | 39.79 | $7.08 | 828600 |
| 2023-09-15 | 42.55 | $7.29 | 7.8M |
| 2023-09-14 | 44.65 | $7.44 | 866173 |
| 2023-09-13 | 37.18 | $7.06 | 683200 |
| 2023-09-12 | 36.75 | $7.04 | 716900 |
| 2023-09-11 | 35.71 | $6.99 | 628048 |
| 2023-09-08 | 31.44 | $6.79 | 846034 |
| 2023-09-07 | 25.82 | $6.55 | 926243 |
| 2023-09-06 | 26.33 | $6.61 | 723600 |
| 2023-09-05 | 28.38 | $6.84 | 1.5M |
| 2023-09-01 | 31.20 | $7.12 | 287400 |
| 2023-08-31 | 30.26 | $7.08 | 403532 |
| 2023-08-30 | 32.24 | $7.27 | 249100 |
| 2023-08-29 | 32.89 | $7.33 | 202236 |
| 2023-08-28 | 32.46 | $7.31 | 379804 |
| 2023-08-25 | 31.84 | $7.28 | 231074 |
| 2023-08-24 | 31.24 | $7.25 | 364800 |
| 2023-08-23 | 31.86 | $7.32 | 230110 |
| 2023-08-22 | 32.21 | $7.36 | 318607 |
| 2023-08-21 | 30.77 | $7.28 | 332625 |
| 2023-08-18 | 31.00 | $7.31 | 301909 |
| 2023-08-17 | 31.00 | $7.31 | 275900 |
| 2023-08-16 | 30.53 | $7.28 | 267049 |
| 2023-08-15 | 31.71 | $7.45 | 354300 |
| 2023-08-14 | 34.14 | $7.78 | 356300 |
| 2023-08-11 | 32.65 | $7.68 | 643729 |
| 2023-08-10 | 32.94 | $7.72 | 1.1M |
| 2023-08-09 | 59.32 | $9.88 | 372356 |
| 2023-08-08 | 66.60 | $10.19 | 261891 |
| 2023-08-07 | 67.87 | $10.24 | 349335 |
| 2023-08-04 | 63.64 | $9.92 | 256043 |
| 2023-08-03 | 59.70 | $9.67 | 124439 |
| 2023-08-02 | 61.47 | $9.74 | 132458 |
| 2023-08-01 | 60.52 | $9.68 | 130921 |
| 2023-07-31 | 61.48 | $9.72 | 163808 |
| 2023-07-28 | 60.59 | $9.66 | 175858 |
| 2023-07-27 | 62.19 | $9.73 | 189219 |
| 2023-07-26 | 63.10 | $9.77 | 170436 |
| 2023-07-25 | 62.84 | $9.75 | 148022 |
| 2023-07-24 | 60.06 | $9.54 | 108100 |
| 2023-07-21 | 59.79 | $9.52 | 184400 |
| 2023-07-20 | 63.05 | $9.68 | 129328 |
| 2023-07-19 | 62.57 | $9.64 | 131518 |
| 2023-07-18 | 59.54 | $9.40 | 141445 |
| 2023-07-17 | 57.50 | $9.25 | 119600 |
| 2023-07-14 | 58.06 | $9.28 | 124113 |
| 2023-07-13 | 61.44 | $9.46 | 185847 |
| 2023-07-12 | 61.33 | $9.45 | 213041 |
| 2023-07-11 | 57.59 | $9.15 | 156623 |
| 2023-07-10 | 54.69 | $8.94 | 123425 |
| 2023-07-07 | 52.94 | $8.82 | 153000 |
| 2023-07-06 | 51.30 | $8.71 | 152103 |
| 2023-07-05 | 50.55 | $8.66 | 181900 |
| 2023-07-03 | 56.27 | $9.01 | 108204 |
| 2023-06-30 | 54.01 | $8.85 | 158800 |
| 2023-06-29 | 52.25 | $8.73 | 265334 |
| 2023-06-28 | 46.96 | $8.40 | 156500 |
| 2023-06-27 | 45.75 | $8.33 | 247000 |
| 2023-06-26 | 46.76 | $8.40 | 643364 |
| 2023-06-23 | 48.36 | $8.51 | 602200 |
| 2023-06-22 | 42.97 | $8.19 | 205700 |
| 2023-06-21 | 46.74 | $8.45 | 168435 |
| 2023-06-20 | 48.77 | $8.58 | 239700 |
| 2023-06-16 | 47.61 | $8.51 | 1.2M |
| 2023-06-15 | 51.59 | $8.76 | 311100 |
| 2023-06-14 | 52.59 | $8.82 | 217003 |
| 2023-06-13 | 60.84 | $9.26 | 231207 |
| 2023-06-12 | 60.17 | $9.21 | 278217 |
| 2023-06-09 | 58.40 | $9.08 | 190939 |
| 2023-06-08 | 59.76 | $9.15 | 143900 |
| 2023-06-07 | 59.94 | $9.16 | 249800 |
| 2023-06-06 | 54.00 | $8.73 | 346634 |
| 2023-06-05 | 51.45 | $8.57 | 247162 |
| 2023-06-02 | 57.29 | $8.88 | 257200 |
| 2023-06-01 | 50.38 | $8.48 | 218630 |
| 2023-05-31 | 50.58 | $8.49 | 299512 |
| 2023-05-30 | 62.20 | $9.00 | 168334 |
| 2023-05-26 | 65.56 | $9.12 | 115800 |
| 2023-05-25 | 67.89 | $9.20 | 114331 |
| 2023-05-24 | 70.88 | $9.30 | 135206 |
| 2023-05-23 | 70.88 | $9.30 | 200500 |
| 2023-05-22 | 70.64 | $9.28 | 325400 |
| 2023-05-19 | 73.15 | $9.37 | 257407 |
| 2023-05-18 | 75.70 | $9.46 | 230000 |
| 2023-05-17 | 73.77 | $9.26 | 245600 |
| 2023-05-16 | 70.92 | $9.00 | 270702 |
| 2023-05-15 | 70.80 | $8.99 | 433600 |
| 2023-05-12 | 69.65 | $8.89 | 201038 |
| 2023-05-11 | 66.10 | $8.61 | 224600 |
| 2023-05-10 | 65.27 | $8.55 | 258935 |
| 2023-05-09 | 50.56 | $7.78 | 138107 |
| 2023-05-08 | 49.50 | $7.74 | 110300 |
| 2023-05-05 | 47.92 | $7.68 | 126700 |
| 2023-05-04 | 45.48 | $7.59 | 109431 |
| 2023-05-03 | 45.71 | $7.60 | 204500 |
| 2023-05-02 | 44.13 | $7.54 | 170539 |
| 2023-05-01 | 44.96 | $7.58 | 145043 |
| 2023-04-28 | 42.92 | $7.50 | 93638 |
| 2023-04-27 | 42.67 | $7.49 | 85800 |
| 2023-04-26 | 39.89 | $7.38 | 81732 |
| 2023-04-25 | 41.27 | $7.46 | 114982 |
| 2023-04-24 | 45.37 | $7.68 | 166646 |
| 2023-04-21 | 45.14 | $7.67 | 163100 |
| 2023-04-20 | 49.83 | $7.90 | 158640 |
| 2023-04-19 | 46.13 | $7.74 | 105612 |
| 2023-04-18 | 47.16 | $7.79 | 127200 |
| 2023-04-17 | 49.03 | $7.88 | 116300 |
| 2023-04-14 | 49.66 | $7.91 | 166600 |
| 2023-04-13 | 53.56 | $8.09 | 128200 |
| 2023-04-12 | 50.70 | $7.95 | 181756 |
| 2023-04-11 | 50.49 | $7.94 | 145100 |
| 2023-04-10 | 46.67 | $7.76 | 107842 |
| 2023-04-06 | 43.68 | $7.63 | 253218 |
| 2023-04-05 | 39.74 | $7.47 | 179122 |
| 2023-04-04 | 39.74 | $7.47 | 160200 |
| 2023-04-03 | 41.21 | $7.56 | 230726 |
| 2023-03-31 | 36.78 | $7.38 | 195441 |
| 2023-03-30 | 32.20 | $7.21 | 181700 |
| 2023-03-29 | 32.46 | $7.23 | 272028 |
| 2023-03-28 | 32.97 | $7.27 | 138801 |
| 2023-03-27 | 33.35 | $7.30 | 127614 |
| 2023-03-24 | 31.12 | $7.21 | 136011 |
| 2023-03-23 | 28.86 | $7.12 | 143936 |
| 2023-03-22 | 29.47 | $7.18 | 163600 |
| 2023-03-21 | 30.82 | $7.31 | 181622 |
| 2023-03-20 | 29.16 | $7.24 | 230200 |
| 2023-03-17 | 29.94 | $7.32 | 558800 |
| 2023-03-16 | 30.92 | $7.42 | 226918 |
| 2023-03-15 | 29.61 | $7.36 | 531111 |
| 2023-03-14 | 39.93 | $8.22 | 258908 |
| 2023-03-13 | 34.37 | $8.00 | 153961 |
| 2023-03-10 | 36.25 | $8.13 | 287200 |
| 2023-03-09 | 43.18 | $8.53 | 135238 |
| 2023-03-08 | 46.33 | $8.68 | 126743 |
| 2023-03-07 | 42.90 | $8.55 | 82737 |
| 2023-03-06 | 42.90 | $8.55 | 295100 |
| 2023-03-03 | 49.74 | $8.86 | 146500 |
| 2023-03-02 | 44.59 | $8.67 | 144800 |
| 2023-03-01 | 46.49 | $8.75 | 173842 |
| 2023-02-28 | 46.49 | $8.75 | 230300 |
| 2023-02-27 | 43.50 | $8.64 | 127036 |
| 2023-02-24 | 43.71 | $8.65 | 109500 |
| 2023-02-23 | 45.39 | $8.73 | 94400 |
| 2023-02-22 | 47.33 | $8.82 | 155150 |
| 2023-02-21 | 48.64 | $8.88 | 219900 |
| 2023-02-17 | 54.12 | $9.11 | 271000 |
| 2023-02-16 | 53.25 | $9.07 | 139330 |
| 2023-02-15 | 56.56 | $9.20 | 128600 |
| 2023-02-14 | 52.92 | $9.03 | 153039 |
| 2023-02-13 | 52.70 | $9.02 | 105910 |
| 2023-02-10 | 51.62 | $8.97 | 204245 |
| 2023-02-09 | 49.88 | $8.89 | 244900 |
| 2023-02-08 | 53.30 | $9.04 | 147437 |
| 2023-02-07 | 54.72 | $9.10 | 153500 |
| 2023-02-06 | 55.42 | $9.13 | 346326 |
| 2023-02-03 | 55.88 | $9.15 | 245708 |
| 2023-02-02 | 55.53 | $9.13 | 226000 |
| 2023-02-01 | 57.68 | $9.23 | 228200 |
| 2023-01-31 | 58.54 | $9.27 | 114711 |
| 2023-01-30 | 55.03 | $9.05 | 125847 |
| 2023-01-27 | 55.03 | $9.05 | 132925 |
| 2023-01-26 | 58.06 | $9.20 | 170515 |
| 2023-01-25 | 60.59 | $9.32 | 104700 |
| 2023-01-24 | 61.65 | $9.37 | 141933 |
| 2023-01-23 | 63.56 | $9.46 | 171800 |
| 2023-01-20 | 66.16 | $9.58 | 275101 |
| 2023-01-19 | 63.69 | $9.37 | 150300 |
| 2023-01-18 | 63.90 | $9.38 | 186543 |
| 2023-01-17 | 66.84 | $9.52 | 162050 |
| 2023-01-13 | 68.11 | $9.58 | 169042 |
| 2023-01-12 | 64.82 | $9.27 | 169358 |
| 2023-01-11 | 65.23 | $9.29 | 225606 |
| 2023-01-10 | 64.04 | $9.18 | 253224 |
| 2023-01-09 | 57.76 | $8.68 | 215319 |
| 2023-01-06 | 57.19 | $8.64 | 138700 |
| 2023-01-05 | 54.11 | $8.43 | 121100 |
| 2023-01-04 | 56.89 | $8.58 | 267200 |
| 2023-01-03 | 58.02 | $8.64 | 314148 |
| 2022-12-30 | 49.99 | $8.13 | 285200 |
| 2022-12-29 | 51.45 | $8.21 | 278604 |
| 2022-12-28 | 51.45 | $8.21 | 182600 |
| 2022-12-27 | 54.33 | $8.37 | 188104 |
| 2022-12-23 | 54.18 | $8.36 | 132650 |
| 2022-12-22 | 54.87 | $8.40 | 126567 |
| 2022-12-21 | 58.62 | $8.61 | 250810 |
| 2022-12-20 | 58.62 | $8.61 | 207600 |
| 2022-12-19 | 58.97 | $8.63 | 264604 |
| 2022-12-16 | 61.92 | $8.80 | 1.3M |
| 2022-12-15 | 57.12 | $8.40 | 211104 |
| 2022-12-14 | 60.95 | $8.61 | 178800 |
| 2022-12-13 | 59.48 | $8.49 | 604743 |
| 2022-12-12 | 57.03 | $8.30 | 185020 |
| 2022-12-09 | 55.84 | $8.21 | 98600 |
| 2022-12-08 | 65.92 | $8.73 | 181253 |
| 2022-12-07 | 68.64 | $8.85 | 184740 |
| 2022-12-06 | 67.03 | $8.70 | 236928 |
| 2022-12-05 | 69.76 | $8.82 | 167000 |
| 2022-12-02 | 67.89 | $8.64 | 91000 |
| 2022-12-01 | 70.41 | $8.75 | 103433 |
| 2022-11-30 | 72.50 | $8.84 | 309787 |
| 2022-11-29 | 69.01 | $8.48 | 126866 |
| 2022-11-28 | 68.58 | $8.44 | 143712 |
| 2022-11-25 | 68.48 | $8.43 | 95200 |
| 2022-11-23 | 68.48 | $8.43 | 102900 |
| 2022-11-22 | 68.20 | $8.40 | 99253 |
| 2022-11-21 | 66.81 | $8.25 | 117824 |
| 2022-11-18 | 65.86 | $8.15 | 135005 |
| 2022-11-17 | 66.58 | $8.19 | 220400 |
| 2022-11-16 | 64.05 | $7.92 | 77643 |
| 2022-11-15 | 68.23 | $8.15 | 147306 |
| 2022-11-14 | 68.60 | $8.17 | 156085 |
| 2022-11-11 | 70.23 | $8.26 | 278700 |
| 2022-11-10 | 68.58 | $8.05 | 302200 |
| 2022-11-09 | 52.24 | $6.69 | 115348 |
| 2022-11-08 | 55.47 | $6.85 | 98919 |
| 2022-11-07 | 58.02 | $6.97 | 127900 |
| 2022-11-04 | 57.71 | $6.95 | 123100 |
| 2022-11-03 | 49.43 | $6.48 | 101001 |
| 2022-11-02 | 48.41 | $6.43 | 120700 |
| 2022-11-01 | 53.54 | $6.68 | 321447 |
| 2022-10-31 | 57.23 | $6.84 | 177917 |
| 2022-10-28 | 60.19 | $6.96 | 143300 |
| 2022-10-27 | 56.25 | $6.74 | 119916 |
| 2022-10-26 | 53.89 | $6.62 | 131945 |
| 2022-10-25 | 51.83 | $6.52 | 96801 |
| 2022-10-24 | 51.42 | $6.50 | 88000 |
| 2022-10-21 | 52.05 | $6.53 | 70100 |
| 2022-10-20 | 49.07 | $6.38 | 96805 |
| 2022-10-19 | 50.46 | $6.45 | 88910 |
| 2022-10-18 | 51.25 | $6.49 | 98549 |
| 2022-10-17 | 48.98 | $6.37 | 140702 |
| 2022-10-14 | 44.46 | $6.15 | 156700 |
| 2022-10-13 | 46.78 | $6.28 | 139700 |
| 2022-10-12 | 40.66 | $6.01 | 110400 |
| 2022-10-11 | 42.92 | $6.14 | 163248 |
| 2022-10-10 | 41.25 | $6.07 | 130353 |
| 2022-10-07 | 36.19 | $5.87 | 173000 |
| 2022-10-06 | 38.72 | $6.03 | 209000 |
| 2022-10-05 | 39.89 | $6.10 | 145935 |
| 2022-10-04 | 43.04 | $6.28 | 421100 |
| 2022-10-03 | 44.92 | $6.38 | 131900 |
| 2022-09-30 | 35.89 | $6.04 | 227716 |
| 2022-09-29 | 36.06 | $6.05 | 133638 |
| 2022-09-28 | 35.78 | $6.04 | 149000 |
| 2022-09-27 | 32.10 | $5.91 | 97303 |
| 2022-09-26 | 30.05 | $5.84 | 115200 |
| 2022-09-23 | 30.55 | $5.88 | 186900 |
| 2022-09-22 | 33.61 | $6.11 | 145631 |
| 2022-09-21 | 34.46 | $6.17 | 87700 |
| 2022-09-20 | 36.68 | $6.32 | 131500 |
| 2022-09-19 | 38.56 | $6.44 | 232100 |
| 2022-09-16 | 38.31 | $6.43 | 395100 |
| 2022-09-15 | 33.40 | $6.24 | 291712 |
| 2022-09-14 | 33.13 | $6.23 | 258829 |
| 2022-09-13 | 36.46 | $6.47 | 261101 |
| 2022-09-12 | 41.02 | $6.75 | 190237 |
| 2022-09-09 | 38.68 | $6.66 | 200109 |
| 2022-09-08 | 38.84 | $6.67 | 187605 |
| 2022-09-07 | 40.63 | $6.78 | 146344 |
| 2022-09-06 | 39.67 | $6.74 | 265813 |
| 2022-09-02 | 41.25 | $6.84 | 182225 |
| 2022-09-01 | 44.27 | $7.02 | 259500 |
| 2022-08-31 | 49.42 | $7.29 | 414100 |
| 2022-08-30 | 48.15 | $7.23 | 252900 |
| 2022-08-29 | 51.87 | $7.41 | 164000 |
| 2022-08-26 | 48.95 | $7.27 | 124500 |
| 2022-08-25 | 52.17 | $7.42 | 117500 |
| 2022-08-24 | 49.21 | $7.28 | 72900 |
| 2022-08-23 | 50.05 | $7.32 | 118300 |
| 2022-08-22 | 46.81 | $7.17 | 325900 |
| 2022-08-19 | 52.17 | $7.42 | 176400 |
| 2022-08-18 | 54.05 | $7.50 | 112200 |
| 2022-08-17 | 52.21 | $7.41 | 111600 |
| 2022-08-16 | 55.50 | $7.55 | 171500 |
| 2022-08-15 | 57.21 | $7.62 | 149500 |
| 2022-08-12 | 58.94 | $7.69 | 184300 |
| 2022-08-11 | 57.90 | $7.63 | 207441 |
| 2022-08-10 | 53.85 | $7.41 | 190048 |
| 2022-08-09 | 52.87 | $7.36 | 231915 |
| 2022-08-08 | 52.10 | $7.32 | 167854 |
| 2022-08-05 | 49.55 | $7.19 | 206000 |
| 2022-08-04 | 49.35 | $7.18 | 144100 |
| 2022-08-03 | 51.46 | $7.29 | 180500 |
| 2022-08-02 | 49.02 | $7.16 | 121542 |
| 2022-08-01 | 51.87 | $7.31 | 151043 |
| 2022-07-29 | 49.65 | $7.19 | 98948 |
| 2022-07-28 | 50.38 | $7.23 | 117200 |
| 2022-07-27 | 49.85 | $7.20 | 124472 |
| 2022-07-26 | 45.61 | $6.97 | 127417 |
| 2022-07-25 | 44.64 | $6.92 | 143644 |
| 2022-07-22 | 42.10 | $6.79 | 109200 |
| 2022-07-21 | 45.45 | $7.01 | 187702 |
| 2022-07-20 | 43.91 | $6.93 | 143809 |
| 2022-07-19 | 45.76 | $7.05 | 171613 |
| 2022-07-18 | 39.95 | $6.76 | 148515 |
| 2022-07-15 | 40.81 | $6.82 | 159435 |
| 2022-07-14 | 37.18 | $6.65 | 133904 |
| 2022-07-13 | 36.75 | $6.63 | 185100 |
| 2022-07-12 | 36.75 | $6.63 | 129900 |
| 2022-07-11 | 39.19 | $6.83 | 127900 |
| 2022-07-08 | 40.33 | $6.92 | 150700 |
| 2022-07-07 | 41.62 | $7.02 | 111922 |
| 2022-07-06 | 39.80 | $6.92 | 190400 |
| 2022-07-05 | 39.92 | $6.93 | 375401 |
| 2022-07-01 | 45.43 | $7.36 | 152300 |
| 2022-06-30 | 44.07 | $7.28 | 243400 |
| 2022-06-29 | 41.82 | $7.15 | 132600 |
| 2022-06-28 | 42.70 | $7.22 | 138200 |
| 2022-06-27 | 43.82 | $7.31 | 146245 |
| 2022-06-24 | 41.20 | $7.15 | 311632 |
| 2022-06-23 | 41.55 | $7.18 | 261800 |
| 2022-06-22 | 41.88 | $7.21 | 324817 |
| 2022-06-21 | 43.20 | $7.33 | 174300 |
| 2022-06-17 | 42.34 | $7.27 | 431400 |
| 2022-06-16 | 41.50 | $7.21 | 295000 |
| 2022-06-15 | 44.81 | $7.53 | 228841 |
| 2022-06-14 | 41.33 | $7.28 | 274518 |
| 2022-06-13 | 40.62 | $7.23 | 267600 |
| 2022-06-10 | 47.89 | $7.89 | 300441 |
| 2022-06-09 | 46.65 | $7.80 | 330900 |
| 2022-06-08 | 44.86 | $7.67 | 175401 |
| 2022-06-07 | 45.42 | $7.72 | 250553 |
| 2022-06-06 | 45.74 | $7.75 | 296461 |
| 2022-06-03 | 41.93 | $7.46 | 206322 |
| 2022-06-02 | 40.84 | $7.38 | 196945 |
| 2022-06-01 | 38.51 | $7.21 | 189906 |
| 2022-05-31 | 38.24 | $7.19 | 272710 |
| 2022-05-27 | 39.48 | $7.34 | 145600 |
| 2022-05-26 | 38.47 | $7.26 | 166537 |
| 2022-05-25 | 36.84 | $7.13 | 157303 |
| 2022-05-24 | 36.10 | $7.07 | 163100 |
| 2022-05-23 | 35.86 | $7.05 | 243700 |
| 2022-05-20 | 36.44 | $7.14 | 416900 |
| 2022-05-19 | 36.33 | $7.13 | 163351 |
| 2022-05-18 | 36.69 | $7.19 | 199542 |
| 2022-05-17 | 36.98 | $7.24 | 298205 |
| 2022-05-16 | 32.64 | $6.81 | 240045 |
| 2022-05-13 | 33.45 | $6.97 | 353153 |
| 2022-05-12 | 29.03 | $6.55 | 326500 |
| 2022-05-11 | 30.69 | $6.91 | 431700 |
| 2022-05-10 | 26.36 | $6.52 | 995819 |
| 2022-05-09 | 53.97 | $9.88 | 213400 |
| 2022-05-06 | 55.79 | $9.99 | 109587 |
| 2022-05-05 | 58.69 | $10.16 | 141000 |
| 2022-05-04 | 67.53 | $10.61 | 263527 |
| 2022-05-03 | 61.83 | $10.14 | 200441 |
| 2022-05-02 | 59.83 | $10.00 | 300221 |
| 2022-04-29 | 51.38 | $9.51 | 124844 |
| 2022-04-28 | 52.23 | $9.55 | 81935 |
| 2022-04-27 | 51.85 | $9.53 | 152868 |
| 2022-04-26 | 51.49 | $9.51 | 162700 |
| 2022-04-25 | 52.05 | $9.54 | 207500 |
| 2022-04-22 | 56.99 | $9.79 | 249000 |
| 2022-04-21 | 60.02 | $9.93 | 142100 |
| 2022-04-20 | 64.94 | $10.14 | 122130 |
| 2022-04-19 | 65.43 | $10.16 | 106200 |
| 2022-04-18 | 64.55 | $10.09 | 134700 |
| 2022-04-14 | 64.55 | $10.09 | 169719 |
| 2022-04-13 | 67.20 | $10.21 | 164400 |
| 2022-04-12 | 66.54 | $10.15 | 156200 |
| 2022-04-11 | 65.34 | $10.04 | 143100 |
| 2022-04-08 | 65.34 | $10.04 | 158442 |
| 2022-04-07 | 68.36 | $10.19 | 149834 |
| 2022-04-06 | 68.27 | $10.18 | 209300 |
| 2022-04-05 | 68.27 | $10.18 | 222600 |
| 2022-04-04 | 70.12 | $10.28 | 359652 |
| 2022-04-01 | 67.34 | $9.95 | 199600 |
| 2022-03-31 | 65.29 | $9.73 | 232700 |
| 2022-03-30 | 71.49 | $10.05 | 384208 |
| 2022-03-29 | 68.57 | $9.72 | 343013 |
| 2022-03-28 | 66.28 | $9.49 | 255618 |
| 2022-03-25 | 74.58 | $9.86 | 201177 |
| 2022-03-24 | 72.83 | $9.66 | 281624 |
| 2022-03-23 | 74.04 | $9.71 | 224847 |
| 2022-03-22 | 74.04 | $9.71 | 319600 |
| 2022-03-21 | 76.80 | $9.83 | 311500 |
| 2022-03-18 | 75.65 | $9.67 | 767304 |
| 2022-03-17 | 72.49 | $9.28 | 360300 |
| 2022-03-16 | 70.23 | $9.04 | 651700 |
| 2022-03-15 | 63.18 | $8.45 | 425916 |
| 2022-03-14 | 60.79 | $8.29 | 207200 |
| 2022-03-11 | 63.48 | $8.40 | 206100 |
| 2022-03-10 | 63.48 | $8.40 | 131200 |
| 2022-03-09 | 62.81 | $8.35 | 271600 |
| 2022-03-08 | 60.59 | $8.19 | 402400 |
| 2022-03-07 | 58.99 | $8.08 | 431200 |
| 2022-03-04 | 53.99 | $7.77 | 313660 |
| 2022-03-03 | 57.65 | $7.94 | 247800 |
| 2022-03-02 | 53.22 | $7.69 | 264427 |
| 2022-03-01 | 44.64 | $7.30 | 173600 |
| 2022-02-28 | 45.87 | $7.36 | 224600 |
| 2022-02-25 | 45.87 | $7.36 | 122800 |
| 2022-02-24 | 42.03 | $7.20 | 240538 |
| 2022-02-23 | 39.74 | $7.11 | 163818 |
| 2022-02-22 | 40.93 | $7.18 | 199523 |
| 2022-02-18 | 43.60 | $7.33 | 130543 |
| 2022-02-17 | 46.67 | $7.49 | 325200 |
| 2022-02-16 | 47.27 | $7.52 | 100800 |
| 2022-02-15 | 49.46 | $7.63 | 146639 |
| 2022-02-14 | 45.30 | $7.44 | 287800 |
| 2022-02-11 | 40.91 | $7.26 | 193020 |
| 2022-02-10 | 41.44 | $7.29 | 231143 |
| 2022-02-09 | 41.78 | $7.31 | 441716 |
| 2022-02-08 | 42.78 | $7.37 | 146529 |
| 2022-02-07 | 44.12 | $7.45 | 174900 |
| 2022-02-04 | 45.47 | $7.53 | 164630 |
| 2022-02-03 | 44.25 | $7.47 | 314642 |
| 2022-02-02 | 48.35 | $7.71 | 269000 |
| 2022-02-01 | 48.89 | $7.74 | 144546 |
| 2022-01-31 | 49.94 | $7.80 | 129500 |
| 2022-01-28 | 46.07 | $7.59 | 135919 |
| 2022-01-27 | 44.32 | $7.50 | 103300 |
| 2022-01-26 | 46.06 | $7.61 | 134800 |
| 2022-01-25 | 49.41 | $7.81 | 132200 |
| 2022-01-24 | 48.88 | $7.78 | 144200 |
| 2022-01-21 | 44.05 | $7.52 | 163814 |
| 2022-01-20 | 46.97 | $7.70 | 147400 |
| 2022-01-19 | 55.27 | $8.13 | 116205 |
| 2022-01-18 | 56.59 | $8.19 | 171524 |
| 2022-01-14 | 55.23 | $8.11 | 108400 |
| 2022-01-13 | 53.68 | $8.02 | 83200 |
| 2022-01-12 | 56.80 | $8.17 | 206700 |
| 2022-01-11 | 61.79 | $8.39 | 191900 |
| 2022-01-10 | 57.61 | $8.13 | 185800 |
| 2022-01-07 | 57.26 | $8.11 | 184601 |
| 2022-01-06 | 54.65 | $7.96 | 187200 |
| 2022-01-05 | 54.30 | $7.94 | 176181 |
| 2022-01-04 | 53.96 | $7.92 | 178900 |
| 2022-01-03 | 51.56 | $7.78 | 140336 |
| 2021-12-31 | 49.03 | $7.64 | 558008 |
| 2021-12-30 | 47.16 | $7.54 | 148600 |
| 2021-12-29 | 47.33 | $7.55 | 133544 |
| 2021-12-28 | 47.48 | $7.56 | 138902 |
| 2021-12-27 | 50.70 | $7.76 | 156400 |
| 2021-12-23 | 47.85 | $7.59 | 186230 |
| 2021-12-22 | 42.26 | $7.29 | 127800 |
| 2021-12-21 | 43.90 | $7.40 | 158822 |
| 2021-12-20 | 41.55 | $7.28 | 336725 |
| 2021-12-17 | 45.80 | $7.56 | 1.1M |
| 2021-12-16 | 42.61 | $7.40 | 246400 |
| 2021-12-15 | 42.00 | $7.37 | 510584 |
| 2021-12-14 | 42.00 | $7.37 | 542529 |
| 2021-12-13 | 43.67 | $7.49 | 273227 |
| 2021-12-10 | 43.31 | $7.47 | 251600 |
| 2021-12-09 | 45.94 | $7.66 | 141900 |
| 2021-12-08 | 47.67 | $7.78 | 107743 |
| 2021-12-07 | 46.06 | $7.68 | 195428 |
| 2021-12-06 | 44.93 | $7.61 | 183509 |
| 2021-12-03 | 45.58 | $7.66 | 121000 |
| 2021-12-02 | 48.50 | $7.88 | 162205 |
| 2021-12-01 | 46.43 | $7.74 | 223014 |
| 2021-11-30 | 43.33 | $7.54 | 471600 |
| 2021-11-29 | 47.08 | $7.83 | 221427 |
| 2021-11-26 | 47.08 | $7.83 | 143533 |
| 2021-11-24 | 50.48 | $8.08 | 150900 |
| 2021-11-23 | 53.10 | $8.26 | 124435 |
| 2021-11-22 | 52.84 | $8.24 | 234742 |
| 2021-11-19 | 52.72 | $8.23 | 366700 |
| 2021-11-18 | 55.05 | $8.40 | 211017 |
| 2021-11-17 | 57.17 | $8.55 | 222484 |
| 2021-11-16 | 61.05 | $8.81 | 213139 |
| 2021-11-15 | 63.73 | $8.98 | 305097 |
| 2021-11-12 | 63.09 | $8.91 | 286110 |
| 2021-11-11 | 67.25 | $9.17 | 474000 |
| 2021-11-10 | 62.67 | $8.66 | 843625 |
| 2021-11-09 | 49.18 | $7.64 | 237100 |
| 2021-11-08 | 52.73 | $7.84 | 190900 |
| 2021-11-05 | 52.24 | $7.81 | 153200 |
| 2021-11-04 | 49.58 | $7.65 | 137937 |
| 2021-11-03 | 53.28 | $7.86 | 255500 |
| 2021-11-02 | 46.62 | $7.49 | 181307 |
| 2021-11-01 | 48.58 | $7.60 | 334501 |
| 2021-10-29 | 36.09 | $7.06 | 395857 |
| 2021-10-28 | 40.41 | $7.31 | 236600 |
| 2021-10-27 | 34.78 | $7.12 | 282475 |
| 2021-10-26 | 41.43 | $7.46 | 344536 |
| 2021-10-25 | 47.53 | $7.70 | 215700 |
| 2021-10-22 | 48.37 | $7.73 | 135900 |
| 2021-10-21 | 52.84 | $7.88 | 200710 |
| 2021-10-20 | 54.76 | $7.94 | 109416 |
| 2021-10-19 | 52.57 | $7.86 | 114217 |
| 2021-10-18 | 51.46 | $7.82 | 183300 |
| 2021-10-15 | 51.75 | $7.83 | 157605 |
| 2021-10-14 | 51.75 | $7.83 | 262740 |
| 2021-10-13 | 50.75 | $7.79 | 266500 |
| 2021-10-12 | 49.77 | $7.75 | 162100 |
| 2021-10-11 | 45.07 | $7.57 | 145779 |
| 2021-10-08 | 42.52 | $7.48 | 75000 |
| 2021-10-07 | 41.66 | $7.45 | 153100 |
| 2021-10-06 | 38.45 | $7.34 | 95511 |
| 2021-10-05 | 40.37 | $7.44 | 366944 |
| 2021-10-04 | 36.46 | $7.31 | 177444 |
| 2021-10-01 | 35.54 | $7.28 | 180800 |
| 2021-09-30 | 30.74 | $7.13 | 186104 |
| 2021-09-29 | 31.48 | $7.18 | 171443 |
| 2021-09-28 | 33.81 | $7.33 | 244111 |
| 2021-09-27 | 35.99 | $7.46 | 192531 |
| 2021-09-24 | 31.46 | $7.32 | 161920 |
| 2021-09-23 | 33.90 | $7.47 | 162257 |
| 2021-09-22 | 31.54 | $7.40 | 181400 |
| 2021-09-21 | 31.54 | $7.40 | 378300 |
| 2021-09-20 | 32.59 | $7.47 | 380739 |
| 2021-09-17 | 33.04 | $7.50 | 1.2M |
| 2021-09-16 | 34.86 | $7.62 | 372000 |
| 2021-09-15 | 35.17 | $7.64 | 457300 |
| 2021-09-14 | 34.35 | $7.61 | 245832 |
| 2021-09-13 | 37.68 | $7.83 | 299444 |
| 2021-09-10 | 34.09 | $7.70 | 320050 |
| 2021-09-09 | 36.22 | $7.84 | 316700 |
| 2021-09-08 | 36.53 | $7.86 | 445100 |
| 2021-09-07 | 39.08 | $8.02 | 302116 |
| 2021-09-03 | 42.80 | $8.23 | 253416 |
| 2021-09-02 | 41.02 | $8.16 | 169540 |
| 2021-09-01 | 40.27 | $8.13 | 152830 |
| 2021-08-31 | 37.21 | $8.01 | 204200 |
| 2021-08-30 | 40.31 | $8.20 | 191500 |
| 2021-08-27 | 41.00 | $8.24 | 239913 |
| 2021-08-26 | 35.54 | $8.03 | 168200 |
| 2021-08-25 | 38.97 | $8.24 | 115300 |
| 2021-08-24 | 36.47 | $8.15 | 270900 |
| 2021-08-23 | 34.50 | $8.08 | 213139 |
| 2021-08-20 | 36.02 | $8.18 | 220711 |
| 2021-08-19 | 32.93 | $8.07 | 355000 |
| 2021-08-18 | 31.80 | $8.03 | 262200 |
| 2021-08-17 | 32.58 | $8.09 | 352732 |
| 2021-08-16 | 32.84 | $8.11 | 263000 |
| 2021-08-13 | 37.81 | $8.46 | 158000 |
| 2021-08-12 | 37.55 | $8.45 | 163507 |
| 2021-08-11 | 40.40 | $8.63 | 175500 |
| 2021-08-10 | 37.65 | $8.52 | 321249 |
| 2021-08-09 | 41.26 | $8.74 | 174449 |
| 2021-08-06 | 39.51 | $8.67 | 156526 |
| 2021-08-05 | 33.29 | $8.44 | 217500 |
| 2021-08-04 | 32.14 | $8.40 | 172622 |
| 2021-08-03 | 36.14 | $8.67 | 254902 |
| 2021-08-02 | 30.68 | $8.49 | 205100 |
| 2021-07-30 | 30.82 | $8.50 | 170300 |
| 2021-07-29 | 31.64 | $8.56 | 126909 |
| 2021-07-28 | 31.06 | $8.54 | 241343 |
| 2021-07-27 | 29.35 | $8.48 | 224349 |
| 2021-07-26 | 31.71 | $8.67 | 149200 |
| 2021-07-23 | 30.02 | $8.61 | 218326 |
| 2021-07-22 | 30.62 | $8.66 | 213509 |
| 2021-07-21 | 33.27 | $8.87 | 250128 |
| 2021-07-20 | 29.40 | $8.73 | 228804 |
| 2021-07-19 | 27.69 | $8.67 | 265200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.90
2026-07-17
Close Price
$4.80
Vol: 373287
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.90 | $4.80 | 373287 |
| 2026-07-16 | -27.59 | $4.62 | 259600 |
| 2026-07-15 | -25.29 | $4.64 | 221227 |
| 2026-07-14 | -16.09 | $4.72 | 184700 |
| 2026-07-13 | -18.39 | $4.70 | 539500 |
| 2026-07-10 | -18.75 | $4.64 | 343115 |
| 2026-07-09 | -21.25 | $4.62 | 183669 |
| 2026-07-08 | -12.66 | $4.68 | 349700 |
| 2026-07-07 | -25.00 | $4.56 | 188000 |
| 2026-07-06 | -26.32 | $4.55 | 221218 |
| 2026-07-02 | -7.89 | $4.69 | 257628 |
| 2026-07-01 | -14.47 | $4.64 | 283203 |
| 2026-06-30 | -30.26 | $4.52 | 446628 |
| 2026-06-29 | -15.79 | $4.63 | 490647 |
| 2026-06-26 | -67.11 | $4.24 | 650317 |
| 2026-06-25 | -84.21 | $4.11 | 181333 |
| 2026-06-24 | -77.63 | $4.16 | 224100 |
| 2026-06-23 | -90.67 | $4.07 | 264403 |
| 2026-06-22 | -92.00 | $4.06 | 190983 |
| 2026-06-18 | -64.56 | $4.24 | 187000 |
| 2026-06-17 | -65.82 | $4.23 | 186100 |
| 2026-06-16 | -51.90 | $4.34 | 322500 |
| 2026-06-15 | -45.24 | $4.37 | 283200 |
| 2026-06-12 | -17.86 | $4.60 | 119144 |
| 2026-06-11 | -22.62 | $4.56 | 424600 |
| 2026-06-10 | -8.33 | $4.57 | 416722 |
| 2026-06-09 | -18.92 | $4.51 | 351400 |
| 2026-06-08 | -47.57 | $4.45 | 271524 |
| 2026-06-05 | -57.28 | $4.35 | 342631 |
| 2026-06-04 | -55.34 | $4.37 | 315936 |
| 2026-06-03 | -65.05 | $4.27 | 207100 |
| 2026-06-02 | -67.50 | $4.30 | 215379 |
| 2026-06-01 | -77.50 | $4.18 | 220545 |
| 2026-05-29 | -80.99 | $4.14 | 210300 |
| 2026-05-28 | -78.51 | $4.17 | 183058 |
| 2026-05-27 | -86.78 | $4.07 | 211946 |
| 2026-05-26 | -90.08 | $4.03 | 250424 |
| 2026-05-22 | -82.64 | $4.12 | 215769 |
| 2026-05-21 | -85.95 | $4.08 | 241317 |
| 2026-05-20 | -91.74 | $4.01 | 230000 |
| 2026-05-19 | -85.95 | $4.08 | 290910 |
| 2026-05-18 | -74.38 | $4.22 | 418931 |
| 2026-05-15 | -93.16 | $4.03 | 314128 |
| 2026-05-14 | -82.91 | $4.15 | 395413 |
| 2026-05-13 | -90.60 | $4.06 | 750743 |
| 2026-05-12 | -89.74 | $4.07 | 899680 |
| 2026-05-11 | -23.93 | $4.84 | 341933 |
| 2026-05-08 | -18.80 | $4.90 | 214500 |
| 2026-05-07 | -27.35 | $4.80 | 267590 |
| 2026-05-06 | -28.21 | $4.79 | 244571 |
| 2026-05-05 | -11.97 | $4.98 | 266436 |
| 2026-05-04 | -18.80 | $4.90 | 336700 |
| 2026-05-01 | -21.37 | $4.87 | 537800 |
| 2026-04-30 | -8.04 | $4.98 | 733773 |
| 2026-04-29 | -1.45 | $4.51 | 574300 |
| 2026-04-28 | -29.49 | $4.23 | 295300 |
| 2026-04-27 | -37.18 | $4.17 | 357600 |
| 2026-04-24 | -42.50 | $4.12 | 142119 |
| 2026-04-23 | -38.82 | $4.13 | 210538 |
| 2026-04-22 | -23.33 | $4.25 | 341120 |
| 2026-04-21 | -22.12 | $4.23 | 321002 |
| 2026-04-20 | -15.87 | $4.26 | 793636 |
| 2026-04-17 | -18.66 | $4.21 | 440995 |
| 2026-04-16 | -29.10 | $4.07 | 415700 |
| 2026-04-15 | -34.33 | $4.00 | 496600 |
| 2026-04-14 | -23.13 | $4.15 | 343704 |
| 2026-04-13 | -19.40 | $4.20 | 597424 |
| 2026-04-10 | -26.12 | $4.11 | 352410 |
| 2026-04-09 | -17.91 | $4.22 | 548200 |
| 2026-04-08 | -16.55 | $4.28 | 536100 |
| 2026-04-07 | -19.42 | $4.24 | 755078 |
| 2026-04-06 | -24.65 | $4.19 | 339924 |
| 2026-04-02 | -30.26 | $4.18 | 946700 |
| 2026-04-01 | -40.79 | $4.02 | 845192 |
| 2026-03-31 | -51.97 | $3.85 | 846316 |
| 2026-03-30 | -46.05 | $3.94 | 663724 |
| 2026-03-27 | -46.05 | $3.94 | 598409 |
| 2026-03-26 | -59.87 | $3.73 | 275217 |
| 2026-03-25 | -65.13 | $3.65 | 583300 |
| 2026-03-24 | -61.18 | $3.71 | 1.0M |
| 2026-03-23 | -80.92 | $3.41 | 730674 |
| 2026-03-20 | -97.80 | $3.16 | 846550 |
| 2026-03-19 | -92.26 | $3.39 | 710000 |
| 2026-03-18 | -97.97 | $3.49 | 792516 |
| 2026-03-17 | -81.36 | $3.98 | 1.1M |
| 2026-03-16 | -55.83 | $4.27 | 391000 |
| 2026-03-13 | -59.17 | $4.23 | 744933 |
| 2026-03-12 | -51.67 | $4.32 | 569200 |
| 2026-03-11 | -38.28 | $4.45 | 399400 |
| 2026-03-10 | -48.44 | $4.32 | 338000 |
| 2026-03-09 | -34.33 | $4.48 | 489100 |
| 2026-03-06 | -27.61 | $4.57 | 906008 |
| 2026-03-05 | -44.44 | $4.30 | 555506 |
| 2026-03-04 | -38.19 | $4.39 | 374634 |
| 2026-03-03 | -41.56 | $4.30 | 441428 |
| 2026-03-02 | -32.54 | $4.39 | 369643 |
| 2026-02-27 | -36.47 | $4.32 | 263900 |
| 2026-02-26 | -30.99 | $4.41 | 374005 |
| 2026-02-25 | -31.98 | $4.39 | 431889 |
| 2026-02-24 | -30.81 | $4.41 | 642604 |
| 2026-02-23 | -20.93 | $4.58 | 1.4M |
| 2026-02-20 | -5.13 | $4.33 | 482218 |
| 2026-02-19 | -13.68 | $4.23 | 1.1M |
| 2026-02-18 | -3.95 | $3.95 | 499124 |
| 2026-02-17 | -14.75 | $3.74 | 119100 |
| 2026-02-13 | -11.48 | $3.76 | 128500 |
| 2026-02-12 | -11.48 | $3.76 | 165107 |
| 2026-02-11 | -13.11 | $3.75 | 122700 |
| 2026-02-10 | -18.03 | $3.72 | 170102 |
| 2026-02-09 | -12.96 | $3.69 | 152304 |
| 2026-02-06 | -24.07 | $3.63 | 333425 |
| 2026-02-05 | -6.25 | $3.65 | 340962 |
| 2026-02-04 | -22.92 | $3.52 | 321567 |
| 2026-02-03 | -2.78 | $3.49 | 306300 |
| 2026-02-02 | -21.21 | $3.40 | 228249 |
| 2026-01-30 | -51.43 | $3.29 | 144467 |
| 2026-01-29 | -51.43 | $3.29 | 318046 |
| 2026-01-28 | -57.14 | $3.27 | 158716 |
| 2026-01-27 | -54.29 | $3.28 | 137600 |
| 2026-01-26 | -48.57 | $3.30 | 186844 |
| 2026-01-23 | -20.00 | $3.40 | 144900 |
| 2026-01-22 | -22.86 | $3.39 | 103300 |
| 2026-01-21 | -31.43 | $3.36 | 136759 |
| 2026-01-20 | -54.29 | $3.28 | 176740 |
| 2026-01-16 | -25.71 | $3.38 | 155300 |
| 2026-01-15 | -25.71 | $3.38 | 186837 |
| 2026-01-14 | -6.45 | $3.41 | 166446 |
| 2026-01-13 | -35.48 | $3.32 | 134925 |
| 2026-01-12 | -50.00 | $3.30 | 165010 |
| 2026-01-09 | -45.95 | $3.32 | 209752 |
| 2026-01-08 | -62.16 | $3.26 | 248600 |
| 2026-01-07 | -67.57 | $3.24 | 292626 |
| 2026-01-06 | -89.19 | $3.16 | 210443 |
| 2026-01-05 | -81.08 | $3.19 | 220700 |
| 2026-01-02 | -83.78 | $3.18 | 260838 |
| 2025-12-31 | -88.24 | $3.19 | 233500 |
| 2025-12-30 | -88.24 | $3.19 | 268500 |
| 2025-12-29 | -70.59 | $3.25 | 244715 |
| 2025-12-26 | -73.53 | $3.24 | 163102 |
| 2025-12-24 | -76.47 | $3.23 | 141700 |
| 2025-12-23 | -88.24 | $3.19 | 182534 |
| 2025-12-22 | -68.42 | $3.23 | 230300 |
| 2025-12-19 | -21.05 | $3.41 | 345023 |
| 2025-12-18 | -31.58 | $3.37 | 160253 |
| 2025-12-17 | -32.50 | $3.36 | 147318 |
| 2025-12-16 | -37.50 | $3.34 | 125900 |
| 2025-12-15 | -35.00 | $3.35 | 324637 |
| 2025-12-12 | -30.00 | $3.37 | 187100 |
| 2025-12-11 | -7.50 | $3.46 | 277700 |
| 2025-12-10 | -76.32 | $3.18 | 514600 |
| 2025-12-09 | -91.14 | $3.16 | 158700 |
| 2025-12-08 | -88.75 | $3.18 | 179900 |
| 2025-12-05 | -85.00 | $3.21 | 192035 |
| 2025-12-04 | -80.95 | $3.25 | 183122 |
| 2025-12-03 | -59.52 | $3.43 | 186400 |
| 2025-12-02 | -73.56 | $3.32 | 191600 |
| 2025-12-01 | -70.11 | $3.35 | 203800 |
| 2025-11-28 | -75.86 | $3.30 | 55400 |
| 2025-11-26 | -80.90 | $3.26 | 202000 |
| 2025-11-25 | -86.00 | $3.23 | 126505 |
| 2025-11-24 | -93.58 | $3.16 | 242300 |
| 2025-11-21 | -90.18 | $3.20 | 228333 |
| 2025-11-20 | -95.58 | $3.14 | 279856 |
| 2025-11-19 | -99.12 | $3.10 | 249500 |
| 2025-11-18 | -96.94 | $3.27 | 147400 |
| 2025-11-17 | -100.00 | $3.25 | 190582 |
| 2025-11-14 | -100.00 | $3.36 | 178800 |
| 2025-11-13 | -98.80 | $3.40 | 213233 |
| 2025-11-12 | -95.19 | $3.44 | 233613 |
| 2025-11-11 | -98.06 | $3.44 | 407130 |
| 2025-11-10 | -76.00 | $3.88 | 152300 |
| 2025-11-07 | -85.33 | $3.81 | 124000 |
| 2025-11-06 | -93.33 | $3.75 | 140926 |
| 2025-11-05 | -74.67 | $3.89 | 132900 |
| 2025-11-04 | -92.00 | $3.76 | 229200 |
| 2025-11-03 | -77.33 | $3.87 | 127500 |
| 2025-10-31 | -69.33 | $3.93 | 163616 |
| 2025-10-30 | -74.67 | $3.89 | 114400 |
| 2025-10-29 | -69.33 | $3.93 | 180700 |
| 2025-10-28 | -48.00 | $4.09 | 155246 |
| 2025-10-27 | -40.00 | $4.15 | 154900 |
| 2025-10-24 | -34.67 | $4.19 | 105749 |
| 2025-10-23 | -44.00 | $4.12 | 81584 |
| 2025-10-22 | -52.00 | $4.06 | 172174 |
| 2025-10-21 | -56.00 | $4.03 | 71708 |
| 2025-10-20 | -34.67 | $4.19 | 161065 |
| 2025-10-17 | -52.00 | $4.06 | 159631 |
| 2025-10-16 | -44.00 | $4.12 | 286600 |
| 2025-10-15 | -9.33 | $4.38 | 799491 |
| 2025-10-14 | -63.16 | $3.84 | 172411 |
| 2025-10-13 | -97.14 | $3.74 | 342700 |
| 2025-10-10 | -96.43 | $3.81 | 266720 |
| 2025-10-09 | -76.92 | $3.88 | 130702 |
| 2025-10-08 | -76.92 | $3.88 | 232137 |
| 2025-10-07 | -88.46 | $3.85 | 198503 |
| 2025-10-06 | -73.08 | $3.89 | 262804 |
| 2025-10-03 | -53.85 | $3.94 | 151937 |
| 2025-10-02 | -80.77 | $3.87 | 158323 |
| 2025-10-01 | -84.00 | $3.87 | 123183 |
| 2025-09-30 | -80.00 | $3.88 | 135900 |
| 2025-09-29 | -88.00 | $3.86 | 125300 |
| 2025-09-26 | -60.00 | $3.93 | 113719 |
| 2025-09-25 | -68.00 | $3.91 | 158729 |
| 2025-09-24 | -68.00 | $3.91 | 181700 |
| 2025-09-23 | -92.00 | $3.85 | 118012 |
| 2025-09-22 | -55.56 | $3.93 | 179032 |
| 2025-09-19 | -60.53 | $3.85 | 339700 |
| 2025-09-18 | -7.89 | $4.05 | 207518 |
| 2025-09-17 | -39.47 | $3.90 | 182035 |
| 2025-09-16 | -26.32 | $3.95 | 162600 |
| 2025-09-15 | -34.15 | $3.91 | 107019 |
| 2025-09-12 | -44.44 | $3.85 | 106195 |
| 2025-09-11 | -26.67 | $3.93 | 145722 |
| 2025-09-10 | -31.91 | $3.90 | 134900 |
| 2025-09-09 | -42.55 | $3.85 | 243709 |
| 2025-09-08 | -10.64 | $4.00 | 173442 |
| 2025-09-05 | -15.56 | $3.96 | 121012 |
| 2025-09-04 | -24.44 | $3.92 | 178731 |
| 2025-09-03 | -4.44 | $4.01 | 267821 |
| 2025-09-02 | -22.50 | $3.89 | 276800 |
| 2025-08-29 | -25.00 | $3.88 | 99200 |
| 2025-08-28 | -20.00 | $3.94 | 116717 |
| 2025-08-27 | -32.08 | $3.94 | 293300 |
| 2025-08-26 | -44.07 | $3.91 | 217300 |
| 2025-08-25 | -51.56 | $3.89 | 257817 |
| 2025-08-22 | -59.72 | $3.87 | 442000 |
| 2025-08-21 | -82.67 | $3.71 | 136430 |
| 2025-08-20 | -76.00 | $3.76 | 293300 |
| 2025-08-19 | -82.67 | $3.71 | 197873 |
| 2025-08-18 | -78.67 | $3.74 | 215600 |
| 2025-08-15 | -96.00 | $3.61 | 1.0M |
| 2025-08-14 | -85.33 | $3.69 | 194000 |
| 2025-08-13 | -69.33 | $3.81 | 284018 |
| 2025-08-12 | -98.63 | $3.61 | 342653 |
| 2025-08-11 | -85.29 | $3.75 | 313242 |
| 2025-08-08 | -96.67 | $3.75 | 219449 |
| 2025-08-07 | -90.57 | $3.85 | 173000 |
| 2025-08-06 | -88.68 | $3.86 | 204204 |
| 2025-08-05 | -77.36 | $3.92 | 166600 |
| 2025-08-04 | -94.34 | $3.83 | 288072 |
| 2025-08-01 | -95.92 | $3.86 | 290100 |
| 2025-07-31 | -80.00 | $4.05 | 273300 |
| 2025-07-30 | -62.86 | $4.11 | 264000 |
| 2025-07-29 | -36.96 | $4.16 | 178848 |
| 2025-07-28 | -28.26 | $4.20 | 159760 |
| 2025-07-25 | -10.42 | $4.28 | 169600 |
| 2025-07-24 | -2.70 | $4.21 | 133100 |
| 2025-07-23 | 0.00 | $4.22 | 173100 |
| 2025-07-22 | -22.22 | $4.13 | 140634 |
| 2025-07-21 | -38.89 | $4.07 | 116252 |
| 2025-07-18 | -38.89 | $4.07 | 175000 |
| 2025-07-17 | -56.00 | $4.07 | 174844 |
| 2025-07-16 | -58.93 | $4.08 | 168300 |
| 2025-07-15 | -51.79 | $4.12 | 303500 |
| 2025-07-14 | -57.14 | $4.09 | 172000 |
| 2025-07-11 | -69.64 | $4.02 | 173003 |
| 2025-07-10 | -53.57 | $4.11 | 178200 |
| 2025-07-09 | -66.07 | $4.04 | 116701 |
| 2025-07-08 | -55.36 | $4.10 | 223600 |
| 2025-07-07 | -66.07 | $4.04 | 168215 |
| 2025-07-03 | -42.86 | $4.17 | 83600 |
| 2025-07-02 | -51.79 | $4.12 | 166441 |
| 2025-07-01 | -73.21 | $4.00 | 245400 |
| 2025-06-30 | -94.64 | $3.88 | 226300 |
| 2025-06-27 | -82.14 | $3.95 | 619408 |
| 2025-06-26 | -91.07 | $3.90 | 283400 |
| 2025-06-25 | -69.64 | $4.02 | 197500 |
| 2025-06-24 | -48.21 | $4.14 | 311010 |
| 2025-06-23 | -39.29 | $4.19 | 398534 |
| 2025-06-20 | -62.50 | $4.06 | 415603 |
| 2025-06-18 | -35.71 | $4.21 | 438846 |
| 2025-06-17 | -8.93 | $4.36 | 449404 |
| 2025-06-16 | -5.41 | $4.20 | 517316 |
| 2025-06-13 | -12.12 | $4.14 | 1.0M |
| 2025-06-12 | -95.56 | $3.87 | 192900 |
| 2025-06-11 | -72.34 | $3.98 | 127442 |
| 2025-06-10 | -78.72 | $3.95 | 134437 |
| 2025-06-09 | -89.36 | $3.90 | 122600 |
| 2025-06-06 | -91.49 | $3.89 | 172100 |
| 2025-06-05 | -93.62 | $3.88 | 136907 |
| 2025-06-04 | -95.74 | $3.87 | 169514 |
| 2025-06-03 | -76.60 | $3.96 | 220439 |
| 2025-06-02 | -82.98 | $3.93 | 370810 |
| 2025-05-30 | -78.72 | $3.95 | 215128 |
| 2025-05-29 | -80.85 | $3.94 | 151300 |
| 2025-05-28 | -91.49 | $3.89 | 177646 |
| 2025-05-27 | -65.96 | $4.01 | 223800 |
| 2025-05-23 | -89.36 | $3.90 | 307900 |
| 2025-05-22 | -82.98 | $3.93 | 171521 |
| 2025-05-21 | -97.56 | $3.92 | 266200 |
| 2025-05-20 | -75.61 | $4.01 | 200700 |
| 2025-05-19 | -60.98 | $4.07 | 148320 |
| 2025-05-16 | -35.56 | $4.16 | 189324 |
| 2025-05-15 | -40.00 | $4.14 | 191200 |
| 2025-05-14 | -4.44 | $4.30 | 296300 |
| 2025-05-13 | -19.51 | $4.19 | 391300 |
| 2025-05-12 | -53.66 | $4.05 | 295500 |
| 2025-05-09 | -27.78 | $4.12 | 141530 |
| 2025-05-08 | -38.89 | $4.08 | 133100 |
| 2025-05-07 | -60.53 | $3.99 | 128996 |
| 2025-05-06 | -65.79 | $3.97 | 125602 |
| 2025-05-05 | -51.11 | $3.99 | 134400 |
| 2025-05-02 | -20.00 | $4.13 | 269120 |
| 2025-05-01 | -24.44 | $4.11 | 200800 |
| 2025-04-30 | -24.44 | $4.11 | 304527 |
| 2025-04-29 | -24.44 | $4.11 | 241500 |
| 2025-04-28 | -38.18 | $4.11 | 304300 |
| 2025-04-25 | -40.63 | $4.15 | 245700 |
| 2025-04-24 | -59.70 | $4.04 | 295437 |
| 2025-04-23 | -76.12 | $3.93 | 291801 |
| 2025-04-22 | -65.67 | $4.00 | 200100 |
| 2025-04-21 | -77.61 | $3.92 | 217300 |
| 2025-04-17 | -74.63 | $3.94 | 280000 |
| 2025-04-16 | -74.63 | $3.94 | 347543 |
| 2025-04-15 | -77.61 | $3.92 | 357100 |
| 2025-04-14 | -76.12 | $3.93 | 449902 |
| 2025-04-11 | -64.18 | $4.01 | 753505 |
| 2025-04-10 | -56.72 | $4.06 | 365800 |
| 2025-04-09 | -53.42 | $4.11 | 390900 |
| 2025-04-08 | -80.82 | $3.91 | 442900 |
| 2025-04-07 | -61.64 | $4.05 | 674700 |
| 2025-04-04 | -90.28 | $3.85 | 732724 |
| 2025-04-03 | -67.65 | $4.04 | 675310 |
| 2025-04-02 | -51.47 | $4.15 | 632600 |
| 2025-04-01 | -85.29 | $3.92 | 808488 |
| 2025-03-31 | -98.36 | $3.90 | 992924 |
| 2025-03-28 | -83.67 | $4.16 | 481292 |
| 2025-03-27 | -32.65 | $4.41 | 390079 |
| 2025-03-26 | -72.13 | $4.25 | 250900 |
| 2025-03-25 | -70.49 | $4.26 | 349655 |
| 2025-03-24 | -88.52 | $4.15 | 228278 |
| 2025-03-21 | -89.71 | $4.15 | 484728 |
| 2025-03-20 | -89.47 | $4.16 | 293200 |
| 2025-03-19 | -78.31 | $4.26 | 243330 |
| 2025-03-18 | -82.35 | $4.23 | 250804 |
| 2025-03-17 | -88.17 | $4.19 | 399000 |
| 2025-03-14 | -96.67 | $4.14 | 504100 |
| 2025-03-13 | -79.27 | $4.36 | 297624 |
| 2025-03-12 | -71.95 | $4.42 | 211200 |
| 2025-03-11 | -73.17 | $4.41 | 336353 |
| 2025-03-10 | -82.56 | $4.34 | 243614 |
| 2025-03-07 | -76.14 | $4.40 | 269800 |
| 2025-03-06 | -82.22 | $4.35 | 229314 |
| 2025-03-05 | -91.58 | $4.27 | 223700 |
| 2025-03-04 | -94.74 | $4.24 | 291927 |
| 2025-03-03 | -100.00 | $4.33 | 356014 |
| 2025-02-28 | -95.54 | $4.52 | 243810 |
| 2025-02-27 | -100.00 | $4.51 | 141700 |
| 2025-02-26 | -96.23 | $4.58 | 182109 |
| 2025-02-25 | -92.92 | $4.66 | 252502 |
| 2025-02-24 | -100.00 | $4.62 | 275828 |
| 2025-02-21 | -91.30 | $4.73 | 309521 |
| 2025-02-20 | -97.03 | $4.80 | 163700 |
| 2025-02-19 | -92.63 | $4.90 | 166600 |
| 2025-02-18 | -90.53 | $4.92 | 205871 |
| 2025-02-14 | -93.68 | $4.89 | 107446 |
| 2025-02-13 | -90.53 | $4.92 | 211900 |
| 2025-02-12 | -92.47 | $4.92 | 171628 |
| 2025-02-11 | -89.25 | $4.95 | 109404 |
| 2025-02-10 | -94.62 | $4.90 | 206862 |
| 2025-02-07 | -89.25 | $4.95 | 174739 |
| 2025-02-06 | -78.49 | $5.05 | 209172 |
| 2025-02-05 | -80.65 | $5.03 | 167700 |
| 2025-02-04 | -74.19 | $5.09 | 268400 |
| 2025-02-03 | -97.73 | $4.92 | 496800 |
| 2025-01-31 | -46.38 | $5.46 | 184131 |
| 2025-01-30 | -36.23 | $5.53 | 159976 |
| 2025-01-29 | -36.23 | $5.53 | 169100 |
| 2025-01-28 | -44.93 | $5.47 | 227800 |
| 2025-01-27 | -18.84 | $5.65 | 216013 |
| 2025-01-24 | -18.18 | $5.53 | 216700 |
| 2025-01-23 | -4.26 | $5.52 | 299634 |
| 2025-01-22 | -33.33 | $5.37 | 211692 |
| 2025-01-21 | -6.67 | $5.49 | 292015 |
| 2025-01-17 | -36.36 | $5.35 | 214800 |
| 2025-01-16 | -27.27 | $5.39 | 195600 |
| 2025-01-15 | -40.91 | $5.33 | 182346 |
| 2025-01-14 | -65.91 | $5.22 | 251000 |
| 2025-01-13 | -70.45 | $5.20 | 162800 |
| 2025-01-10 | -84.09 | $5.14 | 174400 |
| 2025-01-08 | -77.27 | $5.17 | 216428 |
| 2025-01-07 | -65.91 | $5.22 | 163124 |
| 2025-01-06 | -36.36 | $5.35 | 252515 |
| 2025-01-03 | -45.45 | $5.25 | 213411 |
| 2025-01-02 | -54.29 | $5.21 | 241700 |
| 2024-12-31 | -31.43 | $5.29 | 149700 |
| 2024-12-30 | -25.71 | $5.31 | 216730 |
| 2024-12-27 | -51.61 | $5.20 | 146233 |
| 2024-12-26 | -54.84 | $5.19 | 172637 |
| 2024-12-24 | -64.52 | $5.16 | 102324 |
| 2024-12-23 | -83.87 | $5.10 | 282200 |
| 2024-12-20 | -83.87 | $5.10 | 437709 |
| 2024-12-19 | -70.97 | $5.14 | 349800 |
| 2024-12-18 | -87.10 | $5.09 | 359014 |
| 2024-12-17 | -32.26 | $5.26 | 227716 |
| 2024-12-16 | -51.61 | $5.20 | 158343 |
| 2024-12-13 | -25.00 | $5.27 | 155200 |
| 2024-12-12 | -26.83 | $5.30 | 179400 |
| 2024-12-11 | -43.90 | $5.23 | 404325 |
| 2024-12-10 | -42.00 | $5.20 | 271214 |
| 2024-12-09 | -21.00 | $5.30 | 347007 |
| 2024-12-06 | -63.58 | $5.14 | 249745 |
| 2024-12-05 | -62.57 | $5.18 | 141800 |
| 2024-12-04 | -64.80 | $5.14 | 329759 |
| 2024-12-03 | -59.22 | $5.24 | 302104 |
| 2024-12-02 | -56.42 | $5.29 | 303424 |
| 2024-11-29 | -60.89 | $5.21 | 112149 |
| 2024-11-27 | -60.89 | $5.21 | 158143 |
| 2024-11-26 | -62.57 | $5.18 | 233618 |
| 2024-11-25 | -62.57 | $5.18 | 326105 |
| 2024-11-22 | -62.78 | $5.18 | 269710 |
| 2024-11-21 | -66.49 | $5.14 | 218400 |
| 2024-11-20 | -66.49 | $5.14 | 225017 |
| 2024-11-19 | -63.30 | $5.20 | 236500 |
| 2024-11-18 | -63.83 | $5.19 | 324914 |
| 2024-11-15 | -67.55 | $5.12 | 423669 |
| 2024-11-14 | -63.83 | $5.19 | 482545 |
| 2024-11-13 | -72.34 | $5.03 | 406300 |
| 2024-11-12 | -69.15 | $5.09 | 577800 |
| 2024-11-11 | -73.94 | $5.00 | 1.4M |
| 2024-11-08 | -61.22 | $6.09 | 419233 |
| 2024-11-07 | -28.57 | $6.25 | 294613 |
| 2024-11-06 | -32.65 | $6.23 | 388235 |
| 2024-11-05 | -71.43 | $6.04 | 215500 |
| 2024-11-04 | -64.91 | $6.02 | 268400 |
| 2024-11-01 | -71.93 | $5.98 | 191535 |
| 2024-10-31 | -55.56 | $6.04 | 209600 |
| 2024-10-30 | -43.42 | $6.06 | 205304 |
| 2024-10-29 | -39.47 | $6.09 | 299300 |
| 2024-10-28 | -28.95 | $6.17 | 272600 |
| 2024-10-25 | -24.05 | $6.20 | 274611 |
| 2024-10-24 | -26.32 | $6.16 | 282344 |
| 2024-10-23 | -36.84 | $6.08 | 269602 |
| 2024-10-22 | -40.79 | $6.05 | 306448 |
| 2024-10-21 | -50.00 | $5.93 | 261400 |
| 2024-10-18 | -31.40 | $6.09 | 245000 |
| 2024-10-17 | -29.07 | $6.11 | 206324 |
| 2024-10-16 | -26.74 | $6.13 | 211340 |
| 2024-10-15 | -36.05 | $6.05 | 269442 |
| 2024-10-14 | -22.09 | $6.17 | 339409 |
| 2024-10-11 | -8.05 | $6.29 | 236471 |
| 2024-10-10 | -13.33 | $6.14 | 243818 |
| 2024-10-09 | -2.50 | $6.22 | 253700 |
| 2024-10-08 | -24.64 | $5.92 | 290045 |
| 2024-10-07 | -5.80 | $6.05 | 284920 |
| 2024-10-04 | 0.00 | $6.04 | 309419 |
| 2024-10-03 | -34.55 | $5.76 | 228213 |
| 2024-10-02 | -49.18 | $5.71 | 130426 |
| 2024-10-01 | -55.74 | $5.67 | 344500 |
| 2024-09-30 | -53.95 | $5.75 | 251826 |
| 2024-09-27 | -78.00 | $5.62 | 170461 |
| 2024-09-26 | -73.00 | $5.67 | 264600 |
| 2024-09-25 | -73.00 | $5.67 | 335203 |
| 2024-09-24 | -70.00 | $5.70 | 247400 |
| 2024-09-23 | -86.00 | $5.54 | 176729 |
| 2024-09-20 | -84.00 | $5.56 | 490400 |
| 2024-09-19 | -66.00 | $5.74 | 206541 |
| 2024-09-18 | -81.00 | $5.59 | 252973 |
| 2024-09-17 | -66.00 | $5.74 | 273354 |
| 2024-09-16 | -83.00 | $5.57 | 299276 |
| 2024-09-13 | -79.00 | $5.61 | 229514 |
| 2024-09-12 | -86.00 | $5.54 | 236903 |
| 2024-09-11 | -85.00 | $5.55 | 294700 |
| 2024-09-10 | -94.68 | $5.51 | 283000 |
| 2024-09-09 | -47.85 | $5.62 | 228459 |
| 2024-09-06 | -35.09 | $5.80 | 189727 |
| 2024-09-05 | -30.41 | $5.88 | 304518 |
| 2024-09-04 | -26.32 | $5.95 | 202421 |
| 2024-09-03 | -24.58 | $5.96 | 308075 |
| 2024-08-30 | -8.94 | $6.24 | 235914 |
| 2024-08-29 | -5.06 | $6.30 | 207379 |
| 2024-08-28 | -15.17 | $6.12 | 173700 |
| 2024-08-27 | -11.80 | $6.18 | 233100 |
| 2024-08-26 | -15.73 | $6.11 | 248764 |
| 2024-08-23 | -10.67 | $6.20 | 335087 |
| 2024-08-22 | -13.48 | $6.15 | 280433 |
| 2024-08-21 | -3.93 | $6.32 | 485419 |
| 2024-08-20 | -12.92 | $6.16 | 552200 |
| 2024-08-19 | -19.66 | $6.04 | 463541 |
| 2024-08-16 | -12.92 | $6.16 | 1.1M |
| 2024-08-15 | -15.17 | $6.12 | 600906 |
| 2024-08-14 | -2.55 | $6.14 | 570632 |
| 2024-08-13 | -0.74 | $5.96 | 719718 |
| 2024-08-12 | -12.26 | $5.54 | 1.2M |
| 2024-08-09 | -89.62 | $4.72 | 627600 |
| 2024-08-08 | -88.68 | $4.73 | 301319 |
| 2024-08-07 | -86.79 | $4.75 | 323518 |
| 2024-08-06 | -86.79 | $4.75 | 433509 |
| 2024-08-05 | -95.05 | $4.71 | 663214 |
| 2024-08-02 | -55.06 | $5.18 | 286400 |
| 2024-08-01 | -32.22 | $5.38 | 360628 |
| 2024-07-31 | -8.89 | $5.59 | 210646 |
| 2024-07-30 | -14.44 | $5.54 | 187422 |
| 2024-07-29 | -14.44 | $5.54 | 236900 |
| 2024-07-26 | -14.44 | $5.54 | 332132 |
| 2024-07-25 | -10.00 | $5.58 | 360459 |
| 2024-07-24 | -15.29 | $5.49 | 248800 |
| 2024-07-23 | -2.56 | $5.53 | 299406 |
| 2024-07-22 | -4.17 | $5.46 | 312900 |
| 2024-07-19 | -14.81 | $5.34 | 281400 |
| 2024-07-18 | -8.64 | $5.39 | 372933 |
| 2024-07-17 | -7.89 | $5.34 | 328000 |
| 2024-07-16 | -1.18 | $5.31 | 334819 |
| 2024-07-15 | -16.47 | $5.18 | 371258 |
| 2024-07-12 | -9.41 | $5.24 | 287300 |
| 2024-07-11 | -12.94 | $5.21 | 283914 |
| 2024-07-10 | -37.36 | $4.98 | 180503 |
| 2024-07-09 | -38.32 | $4.91 | 335407 |
| 2024-07-08 | -37.38 | $4.92 | 310707 |
| 2024-07-05 | -48.60 | $4.80 | 442465 |
| 2024-07-03 | -28.97 | $5.01 | 129800 |
| 2024-07-02 | -29.91 | $5.00 | 322337 |
| 2024-07-01 | -27.35 | $5.00 | 444800 |
| 2024-06-28 | -16.24 | $5.13 | 918977 |
| 2024-06-27 | -15.38 | $5.14 | 300400 |
| 2024-06-26 | -11.11 | $5.19 | 488000 |
| 2024-06-25 | -15.38 | $5.14 | 737544 |
| 2024-06-24 | 0.00 | $5.13 | 548319 |
| 2024-06-21 | -3.70 | $4.93 | 1.2M |
| 2024-06-20 | -19.40 | $4.69 | 366520 |
| 2024-06-18 | -26.67 | $4.70 | 405925 |
| 2024-06-17 | -44.71 | $4.62 | 326948 |
| 2024-06-14 | -56.38 | $4.56 | 556912 |
| 2024-06-13 | -51.06 | $4.61 | 628736 |
| 2024-06-12 | -52.13 | $4.60 | 472700 |
| 2024-06-11 | -62.38 | $4.53 | 478727 |
| 2024-06-10 | -73.68 | $4.50 | 717635 |
| 2024-06-07 | -87.59 | $4.33 | 351008 |
| 2024-06-06 | -84.83 | $4.37 | 475830 |
| 2024-06-05 | -79.31 | $4.45 | 687217 |
| 2024-06-04 | -85.52 | $4.36 | 1.1M |
| 2024-06-03 | -99.31 | $4.16 | 878400 |
| 2024-05-31 | -98.51 | $4.28 | 388325 |
| 2024-05-30 | -98.51 | $4.28 | 707179 |
| 2024-05-29 | -97.35 | $4.50 | 335221 |
| 2024-05-28 | -100.00 | $4.59 | 349300 |
| 2024-05-24 | -96.15 | $4.65 | 246200 |
| 2024-05-23 | -100.00 | $4.61 | 313323 |
| 2024-05-22 | -93.68 | $4.76 | 261348 |
| 2024-05-21 | -97.87 | $4.73 | 507900 |
| 2024-05-20 | -100.00 | $4.79 | 655334 |
| 2024-05-17 | -89.33 | $5.00 | 307753 |
| 2024-05-16 | -89.47 | $5.00 | 402300 |
| 2024-05-15 | -91.76 | $4.99 | 478945 |
| 2024-05-14 | -94.51 | $4.97 | 832533 |
| 2024-05-13 | -100.00 | $5.03 | 863600 |
| 2024-05-10 | -66.15 | $5.50 | 468000 |
| 2024-05-09 | -52.31 | $5.59 | 370505 |
| 2024-05-08 | -76.00 | $5.46 | 243922 |
| 2024-05-07 | -80.00 | $5.43 | 282938 |
| 2024-05-06 | -96.59 | $5.38 | 261165 |
| 2024-05-03 | -96.71 | $5.38 | 244017 |
| 2024-05-02 | -98.03 | $5.34 | 254201 |
| 2024-05-01 | -99.34 | $5.31 | 351468 |
| 2024-04-30 | -99.66 | $5.42 | 305700 |
| 2024-04-29 | -95.52 | $5.59 | 340115 |
| 2024-04-26 | -96.55 | $5.56 | 356600 |
| 2024-04-25 | -96.55 | $5.56 | 368000 |
| 2024-04-24 | -98.62 | $5.51 | 407161 |
| 2024-04-23 | -95.83 | $5.60 | 500613 |
| 2024-04-22 | -94.79 | $5.63 | 530321 |
| 2024-04-19 | -94.79 | $5.63 | 515800 |
| 2024-04-18 | -96.53 | $5.58 | 386134 |
| 2024-04-17 | -93.40 | $5.67 | 688919 |
| 2024-04-16 | -92.36 | $5.70 | 546300 |
| 2024-04-15 | -85.42 | $5.90 | 1.1M |
| 2024-04-12 | -93.06 | $5.68 | 710712 |
| 2024-04-11 | -88.54 | $5.81 | 1.3M |
| 2024-04-10 | -90.63 | $5.75 | 1.9M |
| 2024-04-09 | -5.32 | $8.21 | 1.1M |
| 2024-04-08 | -8.87 | $8.11 | 852399 |
| 2024-04-05 | -9.93 | $8.08 | 626400 |
| 2024-04-04 | -8.51 | $8.12 | 676129 |
| 2024-04-03 | -5.67 | $8.20 | 758632 |
| 2024-04-02 | 0.00 | $8.29 | 595731 |
| 2024-04-01 | -5.45 | $8.14 | 786786 |
| 2024-03-28 | -8.73 | $8.05 | 417500 |
| 2024-03-27 | -8.36 | $8.06 | 436800 |
| 2024-03-26 | -13.45 | $7.92 | 643932 |
| 2024-03-25 | -5.82 | $8.13 | 1.1M |
| 2024-03-22 | -8.88 | $7.90 | 1.2M |
| 2024-03-21 | -7.34 | $7.94 | 1.1M |
| 2024-03-20 | -1.99 | $8.00 | 1.2M |
| 2024-03-19 | -1.27 | $7.87 | 1.2M |
| 2024-03-18 | -7.73 | $7.69 | 2.1M |
| 2024-03-15 | -21.24 | $7.06 | 2.2M |
| 2024-03-14 | -30.57 | $6.88 | 4.7M |
| 2024-03-13 | -85.71 | $5.69 | 151500 |
| 2024-03-12 | -100.00 | $5.63 | 237200 |
| 2024-03-11 | -82.98 | $5.73 | 176803 |
| 2024-03-08 | -95.74 | $5.67 | 249152 |
| 2024-03-07 | -77.08 | $5.75 | 144443 |
| 2024-03-06 | -58.57 | $5.71 | 399200 |
| 2024-03-05 | -59.46 | $5.68 | 261600 |
| 2024-03-04 | -43.90 | $5.76 | 178910 |
| 2024-03-01 | -43.90 | $5.76 | 274700 |
| 2024-02-29 | -23.17 | $5.93 | 213800 |
| 2024-02-28 | -36.59 | $5.82 | 234813 |
| 2024-02-27 | -28.05 | $5.89 | 212102 |
| 2024-02-26 | -28.05 | $5.89 | 538317 |
| 2024-02-23 | -8.54 | $6.05 | 321443 |
| 2024-02-22 | -36.59 | $5.82 | 422872 |
| 2024-02-21 | -32.93 | $5.85 | 182100 |
| 2024-02-20 | -39.02 | $5.80 | 214100 |
| 2024-02-16 | -32.93 | $5.85 | 248420 |
| 2024-02-15 | -18.29 | $5.97 | 218000 |
| 2024-02-14 | -34.15 | $5.84 | 295638 |
| 2024-02-13 | -43.90 | $5.76 | 335100 |
| 2024-02-12 | -1.22 | $6.11 | 250800 |
| 2024-02-09 | 0.00 | $5.92 | 220400 |
| 2024-02-08 | -1.69 | $5.88 | 353375 |
| 2024-02-07 | -35.71 | $5.66 | 676100 |
| 2024-02-06 | -85.00 | $5.39 | 306366 |
| 2024-02-05 | -90.14 | $5.37 | 1.1M |
| 2024-02-02 | -88.33 | $5.54 | 194409 |
| 2024-02-01 | -62.90 | $5.70 | 317100 |
| 2024-01-31 | -63.49 | $5.70 | 161400 |
| 2024-01-30 | -56.34 | $5.78 | 383200 |
| 2024-01-29 | -49.30 | $5.83 | 147000 |
| 2024-01-26 | -62.34 | $5.76 | 152126 |
| 2024-01-25 | -70.45 | $5.73 | 176646 |
| 2024-01-24 | -80.68 | $5.64 | 153431 |
| 2024-01-23 | -75.00 | $5.69 | 208035 |
| 2024-01-22 | -75.00 | $5.69 | 395200 |
| 2024-01-19 | -86.36 | $5.59 | 317607 |
| 2024-01-18 | -95.06 | $5.58 | 300040 |
| 2024-01-17 | -90.00 | $5.63 | 327767 |
| 2024-01-16 | -100.00 | $5.67 | 465800 |
| 2024-01-12 | -75.00 | $5.84 | 250208 |
| 2024-01-11 | -97.06 | $5.69 | 320500 |
| 2024-01-10 | -82.35 | $5.79 | 273100 |
| 2024-01-09 | -79.41 | $5.81 | 297749 |
| 2024-01-08 | -57.35 | $5.96 | 214953 |
| 2024-01-05 | -51.47 | $6.00 | 201600 |
| 2024-01-04 | -52.94 | $5.99 | 298374 |
| 2024-01-03 | -47.06 | $6.03 | 348741 |
| 2024-01-02 | -45.59 | $6.04 | 335430 |
| 2023-12-29 | -39.71 | $6.08 | 209600 |
| 2023-12-28 | -30.88 | $6.14 | 221728 |
| 2023-12-27 | -22.06 | $6.20 | 368900 |
| 2023-12-26 | -11.76 | $6.27 | 198440 |
| 2023-12-22 | -9.09 | $6.27 | 255300 |
| 2023-12-21 | -10.61 | $6.26 | 347300 |
| 2023-12-20 | -25.76 | $6.16 | 228844 |
| 2023-12-19 | -7.69 | $6.27 | 241941 |
| 2023-12-18 | -27.69 | $6.14 | 292200 |
| 2023-12-15 | -17.46 | $6.19 | 652800 |
| 2023-12-14 | -20.34 | $6.14 | 391837 |
| 2023-12-13 | -47.62 | $6.00 | 440700 |
| 2023-12-12 | -94.92 | $5.74 | 325720 |
| 2023-12-11 | -60.94 | $5.91 | 263845 |
| 2023-12-08 | -36.89 | $5.92 | 279936 |
| 2023-12-07 | -41.03 | $5.96 | 326300 |
| 2023-12-06 | -51.13 | $5.92 | 474709 |
| 2023-12-05 | -52.14 | $5.94 | 563039 |
| 2023-12-04 | -48.34 | $6.05 | 301900 |
| 2023-12-01 | -43.67 | $6.16 | 448040 |
| 2023-11-30 | -57.59 | $5.94 | 919720 |
| 2023-11-29 | -54.43 | $5.99 | 366111 |
| 2023-11-28 | -50.63 | $6.05 | 405333 |
| 2023-11-27 | -42.41 | $6.18 | 298631 |
| 2023-11-24 | -46.84 | $6.11 | 214434 |
| 2023-11-22 | -45.57 | $6.13 | 162400 |
| 2023-11-21 | -44.30 | $6.15 | 200344 |
| 2023-11-20 | -41.77 | $6.19 | 152653 |
| 2023-11-17 | -42.41 | $6.18 | 242400 |
| 2023-11-16 | -50.63 | $6.05 | 255848 |
| 2023-11-15 | -42.41 | $6.18 | 380745 |
| 2023-11-14 | -46.58 | $6.13 | 397761 |
| 2023-11-13 | -59.88 | $5.94 | 440800 |
| 2023-11-10 | -67.66 | $5.81 | 1.4M |
| 2023-11-09 | -100.00 | $6.28 | 309726 |
| 2023-11-08 | -96.88 | $6.39 | 249500 |
| 2023-11-07 | -79.63 | $6.60 | 279800 |
| 2023-11-06 | -60.71 | $6.71 | 241700 |
| 2023-11-03 | -57.63 | $6.74 | 260351 |
| 2023-11-02 | -69.49 | $6.67 | 147700 |
| 2023-11-01 | -86.44 | $6.57 | 192500 |
| 2023-10-31 | -92.98 | $6.55 | 202200 |
| 2023-10-30 | -68.42 | $6.69 | 147725 |
| 2023-10-27 | -90.14 | $6.58 | 187843 |
| 2023-10-26 | -78.08 | $6.67 | 229200 |
| 2023-10-25 | -100.00 | $6.51 | 167300 |
| 2023-10-24 | -90.22 | $6.62 | 283400 |
| 2023-10-23 | -100.00 | $6.53 | 284200 |
| 2023-10-20 | -97.78 | $6.57 | 407200 |
| 2023-10-19 | -95.18 | $6.66 | 471000 |
| 2023-10-18 | -91.30 | $6.82 | 160242 |
| 2023-10-17 | -81.16 | $6.89 | 204612 |
| 2023-10-16 | -95.59 | $6.80 | 214507 |
| 2023-10-13 | -95.52 | $6.81 | 189720 |
| 2023-10-12 | -92.31 | $6.89 | 174300 |
| 2023-10-11 | -82.54 | $6.97 | 218731 |
| 2023-10-10 | -80.95 | $6.98 | 378032 |
| 2023-10-09 | -95.24 | $6.89 | 183800 |
| 2023-10-06 | -68.57 | $7.01 | 202000 |
| 2023-10-05 | -49.49 | $7.00 | 288916 |
| 2023-10-04 | -53.85 | $6.93 | 256200 |
| 2023-10-03 | -49.04 | $6.98 | 333101 |
| 2023-10-02 | -50.96 | $6.96 | 316124 |
| 2023-09-29 | -30.77 | $7.17 | 374800 |
| 2023-09-28 | -28.85 | $7.19 | 530600 |
| 2023-09-27 | -16.35 | $7.32 | 321500 |
| 2023-09-26 | -40.38 | $7.07 | 421400 |
| 2023-09-25 | -30.77 | $7.17 | 231616 |
| 2023-09-22 | -27.88 | $7.20 | 347203 |
| 2023-09-21 | -19.23 | $7.29 | 432130 |
| 2023-09-20 | -31.73 | $7.16 | 527300 |
| 2023-09-19 | -35.58 | $7.12 | 426935 |
| 2023-09-18 | -39.42 | $7.08 | 828600 |
| 2023-09-15 | -19.23 | $7.29 | 7.8M |
| 2023-09-14 | -2.94 | $7.44 | 866173 |
| 2023-09-13 | -42.99 | $7.06 | 683200 |
| 2023-09-12 | -52.80 | $7.04 | 716900 |
| 2023-09-11 | -67.27 | $6.99 | 628048 |
| 2023-09-08 | -79.39 | $6.79 | 846034 |
| 2023-09-07 | -96.28 | $6.55 | 926243 |
| 2023-09-06 | -99.45 | $6.61 | 723600 |
| 2023-09-05 | -94.68 | $6.84 | 1.5M |
| 2023-09-01 | -98.46 | $7.12 | 287400 |
| 2023-08-31 | -99.69 | $7.08 | 403532 |
| 2023-08-30 | -97.75 | $7.27 | 249100 |
| 2023-08-29 | -95.82 | $7.33 | 202236 |
| 2023-08-28 | -96.77 | $7.31 | 379804 |
| 2023-08-25 | -97.74 | $7.28 | 231074 |
| 2023-08-24 | -98.71 | $7.25 | 364800 |
| 2023-08-23 | -96.45 | $7.32 | 230110 |
| 2023-08-22 | -95.16 | $7.36 | 318607 |
| 2023-08-21 | -97.74 | $7.28 | 332625 |
| 2023-08-18 | -96.77 | $7.31 | 301909 |
| 2023-08-17 | -98.36 | $7.31 | 275900 |
| 2023-08-16 | -99.34 | $7.28 | 267049 |
| 2023-08-15 | -95.33 | $7.45 | 354300 |
| 2023-08-14 | -84.33 | $7.78 | 356300 |
| 2023-08-11 | -87.67 | $7.68 | 643729 |
| 2023-08-10 | -94.18 | $7.72 | 1.1M |
| 2023-08-09 | -35.54 | $9.88 | 372356 |
| 2023-08-08 | -9.92 | $10.19 | 261891 |
| 2023-08-07 | -5.15 | $10.24 | 349335 |
| 2023-08-04 | -5.83 | $9.92 | 256043 |
| 2023-08-03 | -22.31 | $9.67 | 124439 |
| 2023-08-02 | -14.29 | $9.74 | 132458 |
| 2023-08-01 | -18.57 | $9.68 | 130921 |
| 2023-07-31 | -15.71 | $9.72 | 163808 |
| 2023-07-28 | -20.00 | $9.66 | 175858 |
| 2023-07-27 | -14.19 | $9.73 | 189219 |
| 2023-07-26 | -10.12 | $9.77 | 170436 |
| 2023-07-25 | -2.61 | $9.75 | 148022 |
| 2023-07-24 | -12.33 | $9.54 | 108100 |
| 2023-07-21 | -12.27 | $9.52 | 184400 |
| 2023-07-20 | -1.85 | $9.68 | 129328 |
| 2023-07-19 | -0.64 | $9.64 | 131518 |
| 2023-07-18 | -7.75 | $9.40 | 141445 |
| 2023-07-17 | -18.31 | $9.25 | 119600 |
| 2023-07-14 | -16.20 | $9.28 | 124113 |
| 2023-07-13 | -3.52 | $9.46 | 185847 |
| 2023-07-12 | -4.23 | $9.45 | 213041 |
| 2023-07-11 | -22.06 | $9.15 | 156623 |
| 2023-07-10 | -37.50 | $8.94 | 123425 |
| 2023-07-07 | -46.32 | $8.82 | 153000 |
| 2023-07-06 | -54.41 | $8.71 | 152103 |
| 2023-07-05 | -58.09 | $8.66 | 181900 |
| 2023-07-03 | -32.35 | $9.01 | 108204 |
| 2023-06-30 | -44.12 | $8.85 | 158800 |
| 2023-06-29 | -52.94 | $8.73 | 265334 |
| 2023-06-28 | -77.21 | $8.40 | 156500 |
| 2023-06-27 | -82.35 | $8.33 | 247000 |
| 2023-06-26 | -77.21 | $8.40 | 643364 |
| 2023-06-23 | -69.12 | $8.51 | 602200 |
| 2023-06-22 | -100.00 | $8.19 | 205700 |
| 2023-06-21 | -90.99 | $8.45 | 168435 |
| 2023-06-20 | -79.65 | $8.58 | 239700 |
| 2023-06-16 | -88.89 | $8.51 | 1.2M |
| 2023-06-15 | -72.03 | $8.76 | 311100 |
| 2023-06-14 | -67.83 | $8.82 | 217003 |
| 2023-06-13 | -37.06 | $9.26 | 231207 |
| 2023-06-12 | -40.56 | $9.21 | 278217 |
| 2023-06-09 | -49.65 | $9.08 | 190939 |
| 2023-06-08 | -44.76 | $9.15 | 143900 |
| 2023-06-07 | -43.75 | $9.16 | 249800 |
| 2023-06-06 | -50.72 | $8.73 | 346634 |
| 2023-06-05 | -57.01 | $8.57 | 247162 |
| 2023-06-02 | -41.36 | $8.88 | 257200 |
| 2023-06-01 | -55.98 | $8.48 | 218630 |
| 2023-05-31 | -55.56 | $8.49 | 299512 |
| 2023-05-30 | -32.11 | $9.00 | 168334 |
| 2023-05-26 | -27.24 | $9.12 | 115800 |
| 2023-05-25 | -23.98 | $9.20 | 114331 |
| 2023-05-24 | -19.92 | $9.30 | 135206 |
| 2023-05-23 | -19.76 | $9.30 | 200500 |
| 2023-05-22 | -20.56 | $9.28 | 325400 |
| 2023-05-19 | -16.94 | $9.37 | 257407 |
| 2023-05-18 | -0.92 | $9.46 | 230000 |
| 2023-05-17 | 0.00 | $9.26 | 245600 |
| 2023-05-16 | -4.52 | $9.00 | 270702 |
| 2023-05-15 | -5.08 | $8.99 | 433600 |
| 2023-05-12 | -0.63 | $8.89 | 201038 |
| 2023-05-11 | -9.09 | $8.61 | 224600 |
| 2023-05-10 | -13.29 | $8.55 | 258935 |
| 2023-05-09 | -44.05 | $7.78 | 138107 |
| 2023-05-08 | -48.81 | $7.74 | 110300 |
| 2023-05-05 | -55.95 | $7.68 | 126700 |
| 2023-05-04 | -66.67 | $7.59 | 109431 |
| 2023-05-03 | -65.48 | $7.60 | 204500 |
| 2023-05-02 | -72.62 | $7.54 | 170539 |
| 2023-05-01 | -67.86 | $7.58 | 145043 |
| 2023-04-28 | -69.15 | $7.50 | 93638 |
| 2023-04-27 | -65.35 | $7.49 | 85800 |
| 2023-04-26 | -71.96 | $7.38 | 81732 |
| 2023-04-25 | -64.49 | $7.46 | 114982 |
| 2023-04-24 | -43.93 | $7.68 | 166646 |
| 2023-04-21 | -40.00 | $7.67 | 163100 |
| 2023-04-20 | -20.83 | $7.90 | 158640 |
| 2023-04-19 | -34.17 | $7.74 | 105612 |
| 2023-04-18 | -30.00 | $7.79 | 127200 |
| 2023-04-17 | -22.50 | $7.88 | 116300 |
| 2023-04-14 | -20.00 | $7.91 | 166600 |
| 2023-04-13 | -4.20 | $8.09 | 128200 |
| 2023-04-12 | -15.97 | $7.95 | 181756 |
| 2023-04-11 | -31.25 | $7.94 | 145100 |
| 2023-04-10 | -43.75 | $7.76 | 107842 |
| 2023-04-06 | -55.26 | $7.63 | 253218 |
| 2023-04-05 | -70.29 | $7.47 | 179122 |
| 2023-04-04 | -70.29 | $7.47 | 160200 |
| 2023-04-03 | -65.14 | $7.56 | 230726 |
| 2023-03-31 | -78.61 | $7.38 | 195441 |
| 2023-03-30 | -87.19 | $7.21 | 181700 |
| 2023-03-29 | -86.21 | $7.23 | 272028 |
| 2023-03-28 | -84.24 | $7.27 | 138801 |
| 2023-03-27 | -82.76 | $7.30 | 127614 |
| 2023-03-24 | -87.19 | $7.21 | 136011 |
| 2023-03-23 | -95.38 | $7.12 | 143936 |
| 2023-03-22 | -92.78 | $7.18 | 163600 |
| 2023-03-21 | -86.08 | $7.31 | 181622 |
| 2023-03-20 | -90.20 | $7.24 | 230200 |
| 2023-03-17 | -86.73 | $7.32 | 558800 |
| 2023-03-16 | -82.24 | $7.42 | 226918 |
| 2023-03-15 | -85.19 | $7.36 | 531111 |
| 2023-03-14 | -61.25 | $8.22 | 258908 |
| 2023-03-13 | -75.00 | $8.00 | 153961 |
| 2023-03-10 | -66.88 | $8.13 | 287200 |
| 2023-03-09 | -91.78 | $8.53 | 135238 |
| 2023-03-08 | -71.23 | $8.68 | 126743 |
| 2023-03-07 | -89.61 | $8.55 | 82737 |
| 2023-03-06 | -89.61 | $8.55 | 295100 |
| 2023-03-03 | -52.78 | $8.86 | 146500 |
| 2023-03-02 | -81.48 | $8.67 | 144800 |
| 2023-03-01 | -75.00 | $8.75 | 173842 |
| 2023-02-28 | -75.00 | $8.75 | 230300 |
| 2023-02-27 | -86.96 | $8.64 | 127036 |
| 2023-02-24 | -85.87 | $8.65 | 109500 |
| 2023-02-23 | -77.17 | $8.73 | 94400 |
| 2023-02-22 | -67.39 | $8.82 | 155150 |
| 2023-02-21 | -62.11 | $8.88 | 219900 |
| 2023-02-17 | -48.70 | $9.11 | 271000 |
| 2023-02-16 | -52.99 | $9.07 | 139330 |
| 2023-02-15 | -41.88 | $9.20 | 128600 |
| 2023-02-14 | -58.54 | $9.03 | 153039 |
| 2023-02-13 | -59.35 | $9.02 | 105910 |
| 2023-02-10 | -63.41 | $8.97 | 204245 |
| 2023-02-09 | -69.92 | $8.89 | 244900 |
| 2023-02-08 | -57.72 | $9.04 | 147437 |
| 2023-02-07 | -52.85 | $9.10 | 153500 |
| 2023-02-06 | -50.41 | $9.13 | 346326 |
| 2023-02-03 | -48.00 | $9.15 | 245708 |
| 2023-02-02 | -43.06 | $9.13 | 226000 |
| 2023-02-01 | -36.11 | $9.23 | 228200 |
| 2023-01-31 | -33.33 | $9.27 | 114711 |
| 2023-01-30 | -41.42 | $9.05 | 125847 |
| 2023-01-27 | -41.42 | $9.05 | 132925 |
| 2023-01-26 | -32.54 | $9.20 | 170515 |
| 2023-01-25 | -25.44 | $9.32 | 104700 |
| 2023-01-24 | -22.49 | $9.37 | 141933 |
| 2023-01-23 | -17.16 | $9.46 | 171800 |
| 2023-01-20 | -10.06 | $9.58 | 275101 |
| 2023-01-19 | -22.49 | $9.37 | 150300 |
| 2023-01-18 | -21.89 | $9.38 | 186543 |
| 2023-01-17 | -8.18 | $9.52 | 162050 |
| 2023-01-13 | -2.56 | $9.58 | 169042 |
| 2023-01-12 | -18.24 | $9.27 | 169358 |
| 2023-01-11 | -16.89 | $9.29 | 225606 |
| 2023-01-10 | -2.61 | $9.18 | 253224 |
| 2023-01-09 | -27.06 | $8.68 | 215319 |
| 2023-01-06 | -38.30 | $8.64 | 138700 |
| 2023-01-05 | -60.64 | $8.43 | 121100 |
| 2023-01-04 | -44.68 | $8.58 | 267200 |
| 2023-01-03 | -38.30 | $8.64 | 314148 |
| 2022-12-30 | -92.55 | $8.13 | 285200 |
| 2022-12-29 | -94.05 | $8.21 | 278604 |
| 2022-12-28 | -94.05 | $8.21 | 182600 |
| 2022-12-27 | -75.90 | $8.37 | 188104 |
| 2022-12-23 | -77.11 | $8.36 | 132650 |
| 2022-12-22 | -73.17 | $8.40 | 126567 |
| 2022-12-21 | -47.56 | $8.61 | 250810 |
| 2022-12-20 | -47.56 | $8.61 | 207600 |
| 2022-12-19 | -39.36 | $8.63 | 264604 |
| 2022-12-16 | -21.28 | $8.80 | 1.3M |
| 2022-12-15 | -46.15 | $8.40 | 211104 |
| 2022-12-14 | -30.00 | $8.61 | 178800 |
| 2022-12-13 | -39.23 | $8.49 | 604743 |
| 2022-12-12 | -53.85 | $8.30 | 185020 |
| 2022-12-09 | -60.77 | $8.21 | 98600 |
| 2022-12-08 | -13.71 | $8.73 | 181253 |
| 2022-12-07 | -3.13 | $8.85 | 184740 |
| 2022-12-06 | -9.82 | $8.70 | 236928 |
| 2022-12-05 | -4.46 | $8.82 | 167000 |
| 2022-12-02 | -11.06 | $8.64 | 91000 |
| 2022-12-01 | -5.88 | $8.75 | 103433 |
| 2022-11-30 | -1.58 | $8.84 | 309787 |
| 2022-11-29 | -9.36 | $8.48 | 126866 |
| 2022-11-28 | -8.33 | $8.44 | 143712 |
| 2022-11-25 | -8.77 | $8.43 | 95200 |
| 2022-11-23 | -5.02 | $8.43 | 102900 |
| 2022-11-22 | -6.39 | $8.40 | 99253 |
| 2022-11-21 | -13.24 | $8.25 | 117824 |
| 2022-11-18 | -17.81 | $8.15 | 135005 |
| 2022-11-17 | -15.98 | $8.19 | 220400 |
| 2022-11-16 | -26.72 | $7.92 | 77643 |
| 2022-11-15 | -16.81 | $8.15 | 147306 |
| 2022-11-14 | -15.95 | $8.17 | 156085 |
| 2022-11-11 | -12.07 | $8.26 | 278700 |
| 2022-11-10 | -2.06 | $8.05 | 302200 |
| 2022-11-09 | -34.96 | $6.69 | 115348 |
| 2022-11-08 | -21.95 | $6.85 | 98919 |
| 2022-11-07 | -12.20 | $6.97 | 127900 |
| 2022-11-04 | -6.09 | $6.95 | 123100 |
| 2022-11-03 | -45.38 | $6.48 | 101001 |
| 2022-11-02 | -49.58 | $6.43 | 120700 |
| 2022-11-01 | -27.64 | $6.68 | 321447 |
| 2022-10-31 | -14.63 | $6.84 | 177917 |
| 2022-10-28 | -4.88 | $6.96 | 143300 |
| 2022-10-27 | -9.52 | $6.74 | 119916 |
| 2022-10-26 | -10.75 | $6.62 | 131945 |
| 2022-10-25 | -9.88 | $6.52 | 96801 |
| 2022-10-24 | -12.35 | $6.50 | 88000 |
| 2022-10-21 | -8.43 | $6.53 | 70100 |
| 2022-10-20 | -26.51 | $6.38 | 96805 |
| 2022-10-19 | -18.07 | $6.45 | 88910 |
| 2022-10-18 | -13.25 | $6.49 | 98549 |
| 2022-10-17 | -14.29 | $6.37 | 140702 |
| 2022-10-14 | -45.71 | $6.15 | 156700 |
| 2022-10-13 | -27.14 | $6.28 | 139700 |
| 2022-10-12 | -65.71 | $6.01 | 110400 |
| 2022-10-11 | -47.14 | $6.14 | 163248 |
| 2022-10-10 | -66.29 | $6.07 | 130353 |
| 2022-10-07 | -90.38 | $5.87 | 173000 |
| 2022-10-06 | -75.00 | $6.03 | 209000 |
| 2022-10-05 | -68.27 | $6.10 | 145935 |
| 2022-10-04 | -50.96 | $6.28 | 421100 |
| 2022-10-03 | -48.31 | $6.38 | 131900 |
| 2022-09-30 | -80.99 | $6.04 | 227716 |
| 2022-09-29 | -80.42 | $6.05 | 133638 |
| 2022-09-28 | -82.47 | $6.04 | 149000 |
| 2022-09-27 | -91.76 | $5.91 | 97303 |
| 2022-09-26 | -95.88 | $5.84 | 115200 |
| 2022-09-23 | -95.78 | $5.88 | 186900 |
| 2022-09-22 | -96.45 | $6.11 | 145631 |
| 2022-09-21 | -97.74 | $6.17 | 87700 |
| 2022-09-20 | -86.47 | $6.32 | 131500 |
| 2022-09-19 | -77.44 | $6.44 | 232100 |
| 2022-09-16 | -78.99 | $6.43 | 395100 |
| 2022-09-15 | -93.48 | $6.24 | 291712 |
| 2022-09-14 | -97.74 | $6.23 | 258829 |
| 2022-09-13 | -96.09 | $6.47 | 261101 |
| 2022-09-12 | -88.29 | $6.75 | 190237 |
| 2022-09-09 | -96.40 | $6.66 | 200109 |
| 2022-09-08 | -95.50 | $6.67 | 187605 |
| 2022-09-07 | -86.36 | $6.78 | 146344 |
| 2022-09-06 | -90.00 | $6.74 | 265813 |
| 2022-09-02 | -95.70 | $6.84 | 182225 |
| 2022-09-01 | -87.65 | $7.02 | 259500 |
| 2022-08-31 | -57.89 | $7.29 | 414100 |
| 2022-08-30 | -65.79 | $7.23 | 252900 |
| 2022-08-29 | -42.11 | $7.41 | 164000 |
| 2022-08-26 | -60.53 | $7.27 | 124500 |
| 2022-08-25 | -40.79 | $7.42 | 117500 |
| 2022-08-24 | -59.21 | $7.28 | 72900 |
| 2022-08-23 | -49.40 | $7.32 | 118300 |
| 2022-08-22 | -63.64 | $7.17 | 325900 |
| 2022-08-19 | -32.63 | $7.42 | 176400 |
| 2022-08-18 | -23.47 | $7.50 | 112200 |
| 2022-08-17 | -31.68 | $7.41 | 111600 |
| 2022-08-16 | -17.82 | $7.55 | 171500 |
| 2022-08-15 | -10.89 | $7.62 | 149500 |
| 2022-08-12 | -2.00 | $7.69 | 184300 |
| 2022-08-11 | -5.10 | $7.63 | 207441 |
| 2022-08-10 | -18.75 | $7.41 | 190048 |
| 2022-08-09 | -17.31 | $7.36 | 231915 |
| 2022-08-08 | -6.82 | $7.32 | 167854 |
| 2022-08-05 | -20.69 | $7.19 | 206000 |
| 2022-08-04 | -21.84 | $7.18 | 144100 |
| 2022-08-03 | -9.20 | $7.29 | 180500 |
| 2022-08-02 | -24.14 | $7.16 | 121542 |
| 2022-08-01 | -4.71 | $7.31 | 151043 |
| 2022-07-29 | -27.37 | $7.19 | 98948 |
| 2022-07-28 | -23.16 | $7.23 | 117200 |
| 2022-07-27 | -26.32 | $7.20 | 124472 |
| 2022-07-26 | -53.00 | $6.97 | 127417 |
| 2022-07-25 | -58.00 | $6.92 | 143644 |
| 2022-07-22 | -71.00 | $6.79 | 109200 |
| 2022-07-21 | -49.00 | $7.01 | 187702 |
| 2022-07-20 | -57.00 | $6.93 | 143809 |
| 2022-07-19 | -46.60 | $7.05 | 171613 |
| 2022-07-18 | -74.76 | $6.76 | 148515 |
| 2022-07-15 | -68.93 | $6.82 | 159435 |
| 2022-07-14 | -85.85 | $6.65 | 133904 |
| 2022-07-13 | -87.74 | $6.63 | 185100 |
| 2022-07-12 | -98.37 | $6.63 | 129900 |
| 2022-07-11 | -92.56 | $6.83 | 127900 |
| 2022-07-08 | -86.05 | $6.92 | 150700 |
| 2022-07-07 | -78.29 | $7.02 | 111922 |
| 2022-07-06 | -86.05 | $6.92 | 190400 |
| 2022-07-05 | -85.27 | $6.93 | 375401 |
| 2022-07-01 | -65.05 | $7.36 | 152300 |
| 2022-06-30 | -72.82 | $7.28 | 243400 |
| 2022-06-29 | -85.44 | $7.15 | 132600 |
| 2022-06-28 | -87.10 | $7.22 | 138200 |
| 2022-06-27 | -77.42 | $7.31 | 146245 |
| 2022-06-24 | -94.62 | $7.15 | 311632 |
| 2022-06-23 | -82.52 | $7.18 | 261800 |
| 2022-06-22 | -74.55 | $7.21 | 324817 |
| 2022-06-21 | -60.87 | $7.33 | 174300 |
| 2022-06-17 | -66.09 | $7.27 | 431400 |
| 2022-06-16 | -71.30 | $7.21 | 295000 |
| 2022-06-15 | -43.48 | $7.53 | 228841 |
| 2022-06-14 | -63.03 | $7.28 | 274518 |
| 2022-06-13 | -65.57 | $7.23 | 267600 |
| 2022-06-10 | -9.86 | $7.89 | 300441 |
| 2022-06-09 | -14.29 | $7.80 | 330900 |
| 2022-06-08 | -11.35 | $7.67 | 175401 |
| 2022-06-07 | -4.27 | $7.72 | 250553 |
| 2022-06-06 | -58.66 | $7.75 | 296461 |
| 2022-06-03 | -67.25 | $7.46 | 206322 |
| 2022-06-02 | -72.54 | $7.38 | 196945 |
| 2022-06-01 | -76.34 | $7.21 | 189906 |
| 2022-05-31 | -76.79 | $7.19 | 272710 |
| 2022-05-27 | -73.44 | $7.34 | 145600 |
| 2022-05-26 | -75.22 | $7.26 | 166537 |
| 2022-05-25 | -78.13 | $7.13 | 157303 |
| 2022-05-24 | -79.46 | $7.07 | 163100 |
| 2022-05-23 | -79.91 | $7.05 | 243700 |
| 2022-05-20 | -77.90 | $7.14 | 416900 |
| 2022-05-19 | -78.13 | $7.13 | 163351 |
| 2022-05-18 | -76.79 | $7.19 | 199542 |
| 2022-05-17 | -75.67 | $7.24 | 298205 |
| 2022-05-16 | -85.27 | $6.81 | 240045 |
| 2022-05-13 | -81.70 | $6.97 | 353153 |
| 2022-05-12 | -91.07 | $6.55 | 326500 |
| 2022-05-11 | -83.04 | $6.91 | 431700 |
| 2022-05-10 | -91.74 | $6.52 | 995819 |
| 2022-05-09 | -58.59 | $9.88 | 213400 |
| 2022-05-06 | -50.00 | $9.99 | 109587 |
| 2022-05-05 | -36.72 | $10.16 | 141000 |
| 2022-05-04 | -1.56 | $10.61 | 263527 |
| 2022-05-03 | -20.20 | $10.14 | 200441 |
| 2022-05-02 | -35.00 | $10.00 | 300221 |
| 2022-04-29 | -84.00 | $9.51 | 124844 |
| 2022-04-28 | -80.00 | $9.55 | 81935 |
| 2022-04-27 | -82.00 | $9.53 | 152868 |
| 2022-04-26 | -86.60 | $9.51 | 162700 |
| 2022-04-25 | -83.51 | $9.54 | 207500 |
| 2022-04-22 | -59.57 | $9.79 | 249000 |
| 2022-04-21 | -40.38 | $9.93 | 142100 |
| 2022-04-20 | -20.19 | $10.14 | 122130 |
| 2022-04-19 | -18.27 | $10.16 | 106200 |
| 2022-04-18 | -25.00 | $10.09 | 134700 |
| 2022-04-14 | -24.76 | $10.09 | 169719 |
| 2022-04-13 | -10.07 | $10.21 | 164400 |
| 2022-04-12 | -12.12 | $10.15 | 156200 |
| 2022-04-11 | -14.09 | $10.04 | 143100 |
| 2022-04-08 | -13.84 | $10.04 | 158442 |
| 2022-04-07 | -7.14 | $10.19 | 149834 |
| 2022-04-06 | -7.59 | $10.18 | 209300 |
| 2022-04-05 | -7.59 | $10.18 | 222600 |
| 2022-04-04 | -3.04 | $10.28 | 359652 |
| 2022-04-01 | -10.84 | $9.95 | 199600 |
| 2022-03-31 | -19.60 | $9.73 | 232700 |
| 2022-03-30 | -6.75 | $10.05 | 384208 |
| 2022-03-29 | -13.31 | $9.72 | 343013 |
| 2022-03-28 | -20.62 | $9.49 | 255618 |
| 2022-03-25 | -7.90 | $9.86 | 201177 |
| 2022-03-24 | -14.78 | $9.66 | 281624 |
| 2022-03-23 | -11.73 | $9.71 | 224847 |
| 2022-03-22 | -11.73 | $9.71 | 319600 |
| 2022-03-21 | -2.30 | $9.83 | 311500 |
| 2022-03-18 | -1.40 | $9.67 | 767304 |
| 2022-03-17 | -2.41 | $9.28 | 360300 |
| 2022-03-16 | -12.05 | $9.04 | 651700 |
| 2022-03-15 | -14.44 | $8.45 | 425916 |
| 2022-03-14 | -22.99 | $8.29 | 207200 |
| 2022-03-11 | -17.11 | $8.40 | 206100 |
| 2022-03-10 | -2.52 | $8.40 | 131200 |
| 2022-03-09 | 0.00 | $8.35 | 271600 |
| 2022-03-08 | -6.94 | $8.19 | 402400 |
| 2022-03-07 | -11.51 | $8.08 | 431200 |
| 2022-03-04 | -17.12 | $7.77 | 313660 |
| 2022-03-03 | -1.80 | $7.94 | 247800 |
| 2022-03-02 | -6.67 | $7.69 | 264427 |
| 2022-03-01 | -54.08 | $7.30 | 173600 |
| 2022-02-28 | -47.96 | $7.36 | 224600 |
| 2022-02-25 | -47.96 | $7.36 | 122800 |
| 2022-02-24 | -64.29 | $7.20 | 240538 |
| 2022-02-23 | -100.00 | $7.11 | 163818 |
| 2022-02-22 | -93.58 | $7.18 | 199523 |
| 2022-02-18 | -83.65 | $7.33 | 130543 |
| 2022-02-17 | -68.27 | $7.49 | 325200 |
| 2022-02-16 | -65.38 | $7.52 | 100800 |
| 2022-02-15 | -56.88 | $7.63 | 146639 |
| 2022-02-14 | -75.44 | $7.44 | 287800 |
| 2022-02-11 | -91.23 | $7.26 | 193020 |
| 2022-02-10 | -97.12 | $7.29 | 231143 |
| 2022-02-09 | -98.45 | $7.31 | 441716 |
| 2022-02-08 | -93.80 | $7.37 | 146529 |
| 2022-02-07 | -92.62 | $7.45 | 174900 |
| 2022-02-04 | -86.07 | $7.53 | 164630 |
| 2022-02-03 | -90.98 | $7.47 | 314642 |
| 2022-02-02 | -71.31 | $7.71 | 269000 |
| 2022-02-01 | -68.85 | $7.74 | 144546 |
| 2022-01-31 | -63.93 | $7.80 | 129500 |
| 2022-01-28 | -81.15 | $7.59 | 135919 |
| 2022-01-27 | -89.26 | $7.50 | 103300 |
| 2022-01-26 | -80.17 | $7.61 | 134800 |
| 2022-01-25 | -63.64 | $7.81 | 132200 |
| 2022-01-24 | -66.12 | $7.78 | 144200 |
| 2022-01-21 | -82.17 | $7.52 | 163814 |
| 2022-01-20 | -66.67 | $7.70 | 147400 |
| 2022-01-19 | -34.09 | $8.13 | 116205 |
| 2022-01-18 | -25.49 | $8.19 | 171524 |
| 2022-01-14 | -30.72 | $8.11 | 108400 |
| 2022-01-13 | -36.60 | $8.02 | 83200 |
| 2022-01-12 | -26.80 | $8.17 | 206700 |
| 2022-01-11 | -4.96 | $8.39 | 191900 |
| 2022-01-10 | -10.74 | $8.13 | 185800 |
| 2022-01-07 | -10.92 | $8.11 | 184601 |
| 2022-01-06 | -23.53 | $7.96 | 187200 |
| 2022-01-05 | -24.58 | $7.94 | 176181 |
| 2022-01-04 | -15.53 | $7.92 | 178900 |
| 2022-01-03 | -15.12 | $7.78 | 140336 |
| 2021-12-31 | -35.16 | $7.64 | 558008 |
| 2021-12-30 | -46.15 | $7.54 | 148600 |
| 2021-12-29 | -46.24 | $7.55 | 133544 |
| 2021-12-28 | -45.16 | $7.56 | 138902 |
| 2021-12-27 | -23.66 | $7.76 | 156400 |
| 2021-12-23 | -41.94 | $7.59 | 186230 |
| 2021-12-22 | -80.00 | $7.29 | 127800 |
| 2021-12-21 | -72.22 | $7.40 | 158822 |
| 2021-12-20 | -84.46 | $7.28 | 336725 |
| 2021-12-17 | -70.29 | $7.56 | 1.1M |
| 2021-12-16 | -81.88 | $7.40 | 246400 |
| 2021-12-15 | -86.25 | $7.37 | 510584 |
| 2021-12-14 | -99.42 | $7.37 | 542529 |
| 2021-12-13 | -94.67 | $7.49 | 273227 |
| 2021-12-10 | -98.89 | $7.47 | 251600 |
| 2021-12-09 | -90.86 | $7.66 | 141900 |
| 2021-12-08 | -84.00 | $7.78 | 107743 |
| 2021-12-07 | -89.71 | $7.68 | 195428 |
| 2021-12-06 | -93.71 | $7.61 | 183509 |
| 2021-12-03 | -90.86 | $7.66 | 121000 |
| 2021-12-02 | -78.29 | $7.88 | 162205 |
| 2021-12-01 | -86.29 | $7.74 | 223014 |
| 2021-11-30 | -91.94 | $7.54 | 471600 |
| 2021-11-29 | -66.98 | $7.83 | 221427 |
| 2021-11-26 | -64.25 | $7.83 | 143533 |
| 2021-11-24 | -52.94 | $8.08 | 150900 |
| 2021-11-23 | -44.80 | $8.26 | 124435 |
| 2021-11-22 | -45.70 | $8.24 | 234742 |
| 2021-11-19 | -46.15 | $8.23 | 366700 |
| 2021-11-18 | -38.46 | $8.40 | 211017 |
| 2021-11-17 | -31.67 | $8.55 | 222484 |
| 2021-11-16 | -19.91 | $8.81 | 213139 |
| 2021-11-15 | -12.22 | $8.98 | 305097 |
| 2021-11-12 | -15.38 | $8.91 | 286110 |
| 2021-11-11 | -0.93 | $9.17 | 474000 |
| 2021-11-10 | -12.43 | $8.66 | 843625 |
| 2021-11-09 | -37.50 | $7.64 | 237100 |
| 2021-11-08 | -16.67 | $7.84 | 190900 |
| 2021-11-05 | -19.79 | $7.81 | 153200 |
| 2021-11-04 | -36.46 | $7.65 | 137937 |
| 2021-11-03 | -14.58 | $7.86 | 255500 |
| 2021-11-02 | -53.13 | $7.49 | 181307 |
| 2021-11-01 | -41.67 | $7.60 | 334501 |
| 2021-10-29 | -97.92 | $7.06 | 395857 |
| 2021-10-28 | -77.53 | $7.31 | 236600 |
| 2021-10-27 | -98.88 | $7.12 | 282475 |
| 2021-10-26 | -60.67 | $7.46 | 344536 |
| 2021-10-25 | -33.71 | $7.70 | 215700 |
| 2021-10-22 | -30.34 | $7.73 | 135900 |
| 2021-10-21 | -13.48 | $7.88 | 200710 |
| 2021-10-20 | -2.35 | $7.94 | 109416 |
| 2021-10-19 | -11.76 | $7.86 | 114217 |
| 2021-10-18 | -16.47 | $7.82 | 183300 |
| 2021-10-15 | -15.29 | $7.83 | 157605 |
| 2021-10-14 | -11.11 | $7.83 | 262740 |
| 2021-10-13 | -2.86 | $7.79 | 266500 |
| 2021-10-12 | -7.25 | $7.75 | 162100 |
| 2021-10-11 | -41.77 | $7.57 | 145779 |
| 2021-10-08 | -53.16 | $7.48 | 75000 |
| 2021-10-07 | -56.96 | $7.45 | 153100 |
| 2021-10-06 | -75.27 | $7.34 | 95511 |
| 2021-10-05 | -65.63 | $7.44 | 366944 |
| 2021-10-04 | -81.31 | $7.31 | 177444 |
| 2021-10-01 | -85.09 | $7.28 | 180800 |
| 2021-09-30 | -99.12 | $7.13 | 186104 |
| 2021-09-29 | -99.07 | $7.18 | 171443 |
| 2021-09-28 | -92.93 | $7.33 | 244111 |
| 2021-09-27 | -80.95 | $7.46 | 192531 |
| 2021-09-24 | -94.34 | $7.32 | 161920 |
| 2021-09-23 | -80.19 | $7.47 | 162257 |
| 2021-09-22 | -86.92 | $7.40 | 181400 |
| 2021-09-21 | -86.92 | $7.40 | 378300 |
| 2021-09-20 | -80.37 | $7.47 | 380739 |
| 2021-09-17 | -93.26 | $7.50 | 1.2M |
| 2021-09-16 | -80.90 | $7.62 | 372000 |
| 2021-09-15 | -81.40 | $7.64 | 457300 |
| 2021-09-14 | -97.33 | $7.61 | 245832 |
| 2021-09-13 | -80.00 | $7.83 | 299444 |
| 2021-09-10 | -97.70 | $7.70 | 320050 |
| 2021-09-09 | -98.75 | $7.84 | 316700 |
| 2021-09-08 | -96.34 | $7.86 | 445100 |
| 2021-09-07 | -81.40 | $8.02 | 302116 |
| 2021-09-03 | -57.95 | $8.23 | 253416 |
| 2021-09-02 | -65.91 | $8.16 | 169540 |
| 2021-09-01 | -69.32 | $8.13 | 152830 |
| 2021-08-31 | -82.95 | $8.01 | 204200 |
| 2021-08-30 | -63.04 | $8.20 | 191500 |
| 2021-08-27 | -58.70 | $8.24 | 239913 |
| 2021-08-26 | -81.52 | $8.03 | 168200 |
| 2021-08-25 | -58.70 | $8.24 | 115300 |
| 2021-08-24 | -68.48 | $8.15 | 270900 |
| 2021-08-23 | -76.09 | $8.08 | 213139 |
| 2021-08-20 | -65.22 | $8.18 | 220711 |
| 2021-08-19 | -77.17 | $8.07 | 355000 |
| 2021-08-18 | -83.00 | $8.03 | 262200 |
| 2021-08-17 | -78.70 | $8.09 | 352732 |
| 2021-08-16 | -97.65 | $8.11 | 263000 |
| 2021-08-13 | -60.00 | $8.46 | 158000 |
| 2021-08-12 | -68.37 | $8.45 | 163507 |
| 2021-08-11 | -51.00 | $8.63 | 175500 |
| 2021-08-10 | -66.37 | $8.52 | 321249 |
| 2021-08-09 | -65.79 | $8.74 | 174449 |
| 2021-08-06 | -72.17 | $8.67 | 156526 |
| 2021-08-05 | -92.17 | $8.44 | 217500 |
| 2021-08-04 | -95.65 | $8.40 | 172622 |
| 2021-08-03 | -72.17 | $8.67 | 254902 |
| 2021-08-02 | -88.03 | $8.49 | 205100 |
| 2021-07-30 | -88.37 | $8.50 | 170300 |
| 2021-07-29 | -84.67 | $8.56 | 126909 |
| 2021-07-28 | -86.13 | $8.54 | 241343 |
| 2021-07-27 | -94.12 | $8.48 | 224349 |
| 2021-07-26 | -89.71 | $8.67 | 149200 |
| 2021-07-23 | -94.74 | $8.61 | 218326 |
| 2021-07-22 | -91.45 | $8.66 | 213509 |
| 2021-07-21 | -77.63 | $8.87 | 250128 |
| 2021-07-20 | -86.84 | $8.73 | 228804 |
| 2021-07-19 | -90.79 | $8.67 | 265200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.05
2026-07-17
Close Price
$4.80
Vol: 373287Average Directional Index - Detailed Analysis
Minimum
7.92
Average
22.09
Maximum
45.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.05 | $4.80 | 373287 |
| 2026-07-16 | 24.09 | $4.62 | 259600 |
| 2026-07-15 | 23.22 | $4.64 | 221227 |
| 2026-07-14 | 22.31 | $4.72 | 184700 |
| 2026-07-13 | 21.35 | $4.70 | 539500 |
| 2026-07-10 | 20.34 | $4.64 | 343115 |
| 2026-07-09 | 19.56 | $4.62 | 183669 |
| 2026-07-08 | 18.64 | $4.68 | 349700 |
| 2026-07-07 | 17.69 | $4.56 | 188000 |
| 2026-07-06 | 16.98 | $4.55 | 221218 |
| 2026-07-02 | 16.24 | $4.69 | 257628 |
| 2026-07-01 | 15.56 | $4.64 | 283203 |
| 2026-06-30 | 14.87 | $4.52 | 446628 |
| 2026-06-29 | 14.25 | $4.63 | 490647 |
| 2026-06-26 | 13.60 | $4.24 | 650317 |
| 2026-06-25 | 13.96 | $4.11 | 181333 |
| 2026-06-24 | 14.48 | $4.16 | 224100 |
| 2026-06-23 | 15.10 | $4.07 | 264403 |
| 2026-06-22 | 15.82 | $4.06 | 190983 |
| 2026-06-18 | 16.61 | $4.24 | 187000 |
| 2026-06-17 | 17.02 | $4.23 | 186100 |
| 2026-06-16 | 17.42 | $4.34 | 322500 |
| 2026-06-15 | 17.74 | $4.37 | 283200 |
| 2026-06-12 | 17.64 | $4.60 | 119144 |
| 2026-06-11 | 16.94 | $4.56 | 424600 |
| 2026-06-10 | 16.16 | $4.57 | 416722 |
| 2026-06-09 | 15.58 | $4.51 | 351400 |
| 2026-06-08 | 15.20 | $4.45 | 271524 |
| 2026-06-05 | 14.81 | $4.35 | 342631 |
| 2026-06-04 | 14.39 | $4.37 | 315936 |
| 2026-06-03 | 14.37 | $4.27 | 207100 |
| 2026-06-02 | 14.35 | $4.30 | 215379 |
| 2026-06-01 | 14.55 | $4.18 | 220545 |
| 2026-05-29 | 15.10 | $4.14 | 210300 |
| 2026-05-28 | 15.60 | $4.17 | 183058 |
| 2026-05-27 | 16.13 | $4.07 | 211946 |
| 2026-05-26 | 16.83 | $4.03 | 250424 |
| 2026-05-22 | 17.51 | $4.12 | 215769 |
| 2026-05-21 | 18.18 | $4.08 | 241317 |
| 2026-05-20 | 19.04 | $4.01 | 230000 |
| 2026-05-19 | 19.85 | $4.08 | 290910 |
| 2026-05-18 | 20.60 | $4.22 | 418931 |
| 2026-05-15 | 21.39 | $4.03 | 314128 |
| 2026-05-14 | 22.46 | $4.15 | 395413 |
| 2026-05-13 | 23.60 | $4.06 | 750743 |
| 2026-05-12 | 24.43 | $4.07 | 899680 |
| 2026-05-11 | 25.49 | $4.84 | 341933 |
| 2026-05-08 | 25.27 | $4.90 | 214500 |
| 2026-05-07 | 25.06 | $4.80 | 267590 |
| 2026-05-06 | 25.01 | $4.79 | 244571 |
| 2026-05-05 | 24.64 | $4.98 | 266436 |
| 2026-05-04 | 23.67 | $4.90 | 336700 |
| 2026-05-01 | 22.85 | $4.87 | 537800 |
| 2026-04-30 | 21.81 | $4.98 | 733773 |
| 2026-04-29 | 20.79 | $4.51 | 574300 |
| 2026-04-28 | 20.64 | $4.23 | 295300 |
| 2026-04-27 | 21.11 | $4.17 | 357600 |
| 2026-04-24 | 21.60 | $4.12 | 142119 |
| 2026-04-23 | 22.33 | $4.13 | 210538 |
| 2026-04-22 | 22.98 | $4.25 | 341120 |
| 2026-04-21 | 23.27 | $4.23 | 321002 |
| 2026-04-20 | 23.62 | $4.26 | 793636 |
| 2026-04-17 | 24.00 | $4.21 | 440995 |
| 2026-04-16 | 24.61 | $4.07 | 415700 |
| 2026-04-15 | 25.39 | $4.00 | 496600 |
| 2026-04-14 | 26.22 | $4.15 | 343704 |
| 2026-04-13 | 26.52 | $4.20 | 597424 |
| 2026-04-10 | 26.83 | $4.11 | 352410 |
| 2026-04-09 | 27.26 | $4.22 | 548200 |
| 2026-04-08 | 27.16 | $4.28 | 536100 |
| 2026-04-07 | 27.35 | $4.24 | 755078 |
| 2026-04-06 | 27.49 | $4.19 | 339924 |
| 2026-04-02 | 27.81 | $4.18 | 946700 |
| 2026-04-01 | 28.14 | $4.02 | 845192 |
| 2026-03-31 | 29.03 | $3.85 | 846316 |
| 2026-03-30 | 30.34 | $3.94 | 663724 |
| 2026-03-27 | 31.44 | $3.94 | 598409 |
| 2026-03-26 | 32.59 | $3.73 | 275217 |
| 2026-03-25 | 34.12 | $3.65 | 583300 |
| 2026-03-24 | 35.72 | $3.71 | 1.0M |
| 2026-03-23 | 37.39 | $3.41 | 730674 |
| 2026-03-20 | 38.51 | $3.16 | 846550 |
| 2026-03-19 | 39.20 | $3.39 | 710000 |
| 2026-03-18 | 40.21 | $3.49 | 792516 |
| 2026-03-17 | 41.70 | $3.98 | 1.1M |
| 2026-03-16 | 43.23 | $4.27 | 391000 |
| 2026-03-13 | 43.45 | $4.23 | 744933 |
| 2026-03-12 | 43.67 | $4.32 | 569200 |
| 2026-03-11 | 43.32 | $4.45 | 399400 |
| 2026-03-10 | 42.68 | $4.32 | 338000 |
| 2026-03-09 | 42.02 | $4.48 | 489100 |
| 2026-03-06 | 41.17 | $4.57 | 906008 |
| 2026-03-05 | 40.27 | $4.30 | 555506 |
| 2026-03-04 | 39.60 | $4.39 | 374634 |
| 2026-03-03 | 38.92 | $4.30 | 441428 |
| 2026-03-02 | 37.86 | $4.39 | 369643 |
| 2026-02-27 | 36.75 | $4.32 | 263900 |
| 2026-02-26 | 34.96 | $4.41 | 374005 |
| 2026-02-25 | 33.07 | $4.39 | 431889 |
| 2026-02-24 | 31.21 | $4.41 | 642604 |
| 2026-02-23 | 29.09 | $4.58 | 1.4M |
| 2026-02-20 | 26.66 | $4.33 | 482218 |
| 2026-02-19 | 24.66 | $4.23 | 1.1M |
| 2026-02-18 | 22.55 | $3.95 | 499124 |
| 2026-02-17 | 21.08 | $3.74 | 119100 |
| 2026-02-13 | 20.09 | $3.76 | 128500 |
| 2026-02-12 | 18.97 | $3.76 | 165107 |
| 2026-02-11 | 17.89 | $3.75 | 122700 |
| 2026-02-10 | 16.81 | $3.72 | 170102 |
| 2026-02-09 | 15.54 | $3.69 | 152304 |
| 2026-02-06 | 14.63 | $3.63 | 333425 |
| 2026-02-05 | 13.46 | $3.65 | 340962 |
| 2026-02-04 | 12.51 | $3.52 | 321567 |
| 2026-02-03 | 11.71 | $3.49 | 306300 |
| 2026-02-02 | 11.46 | $3.40 | 228249 |
| 2026-01-30 | 11.52 | $3.29 | 144467 |
| 2026-01-29 | 11.75 | $3.29 | 318046 |
| 2026-01-28 | 11.98 | $3.27 | 158716 |
| 2026-01-27 | 12.09 | $3.28 | 137600 |
| 2026-01-26 | 12.38 | $3.30 | 186844 |
| 2026-01-23 | 12.68 | $3.40 | 144900 |
| 2026-01-22 | 13.06 | $3.39 | 103300 |
| 2026-01-21 | 13.38 | $3.36 | 136759 |
| 2026-01-20 | 13.97 | $3.28 | 176740 |
| 2026-01-16 | 14.63 | $3.38 | 155300 |
| 2026-01-15 | 14.79 | $3.38 | 186837 |
| 2026-01-14 | 14.96 | $3.41 | 166446 |
| 2026-01-13 | 15.37 | $3.32 | 134925 |
| 2026-01-12 | 16.17 | $3.30 | 165010 |
| 2026-01-09 | 16.90 | $3.32 | 209752 |
| 2026-01-08 | 17.60 | $3.26 | 248600 |
| 2026-01-07 | 18.00 | $3.24 | 292626 |
| 2026-01-06 | 18.43 | $3.16 | 210443 |
| 2026-01-05 | 18.17 | $3.19 | 220700 |
| 2026-01-02 | 18.00 | $3.18 | 260838 |
| 2025-12-31 | 17.67 | $3.19 | 233500 |
| 2025-12-30 | 17.51 | $3.19 | 268500 |
| 2025-12-29 | 17.43 | $3.25 | 244715 |
| 2025-12-26 | 17.34 | $3.24 | 163102 |
| 2025-12-24 | 17.34 | $3.23 | 141700 |
| 2025-12-23 | 17.38 | $3.19 | 182534 |
| 2025-12-22 | 17.42 | $3.23 | 230300 |
| 2025-12-19 | 17.76 | $3.41 | 345023 |
| 2025-12-18 | 18.58 | $3.37 | 160253 |
| 2025-12-17 | 19.44 | $3.36 | 147318 |
| 2025-12-16 | 20.24 | $3.34 | 125900 |
| 2025-12-15 | 20.85 | $3.35 | 324637 |
| 2025-12-12 | 21.48 | $3.37 | 187100 |
| 2025-12-11 | 22.60 | $3.46 | 277700 |
| 2025-12-10 | 23.78 | $3.18 | 514600 |
| 2025-12-09 | 23.97 | $3.16 | 158700 |
| 2025-12-08 | 23.93 | $3.18 | 179900 |
| 2025-12-05 | 24.00 | $3.21 | 192035 |
| 2025-12-04 | 24.14 | $3.25 | 183122 |
| 2025-12-03 | 24.40 | $3.43 | 186400 |
| 2025-12-02 | 25.07 | $3.32 | 191600 |
| 2025-12-01 | 25.38 | $3.35 | 203800 |
| 2025-11-28 | 25.87 | $3.30 | 55400 |
| 2025-11-26 | 25.75 | $3.26 | 202000 |
| 2025-11-25 | 25.43 | $3.23 | 126505 |
| 2025-11-24 | 24.63 | $3.16 | 242300 |
| 2025-11-21 | 23.58 | $3.20 | 228333 |
| 2025-11-20 | 22.48 | $3.14 | 279856 |
| 2025-11-19 | 21.40 | $3.10 | 249500 |
| 2025-11-18 | 20.26 | $3.27 | 147400 |
| 2025-11-17 | 19.45 | $3.25 | 190582 |
| 2025-11-14 | 18.63 | $3.36 | 178800 |
| 2025-11-13 | 18.09 | $3.40 | 213233 |
| 2025-11-12 | 17.62 | $3.44 | 233613 |
| 2025-11-11 | 17.12 | $3.44 | 407130 |
| 2025-11-10 | 16.69 | $3.88 | 152300 |
| 2025-11-07 | 17.30 | $3.81 | 124000 |
| 2025-11-06 | 18.21 | $3.75 | 140926 |
| 2025-11-05 | 19.16 | $3.89 | 132900 |
| 2025-11-04 | 20.02 | $3.76 | 229200 |
| 2025-11-03 | 20.93 | $3.87 | 127500 |
| 2025-10-31 | 21.63 | $3.93 | 163616 |
| 2025-10-30 | 22.42 | $3.89 | 114400 |
| 2025-10-29 | 23.09 | $3.93 | 180700 |
| 2025-10-28 | 23.65 | $4.09 | 155246 |
| 2025-10-27 | 23.32 | $4.15 | 154900 |
| 2025-10-24 | 22.71 | $4.19 | 105749 |
| 2025-10-23 | 21.93 | $4.12 | 81584 |
| 2025-10-22 | 21.33 | $4.06 | 172174 |
| 2025-10-21 | 20.83 | $4.03 | 71708 |
| 2025-10-20 | 20.25 | $4.19 | 161065 |
| 2025-10-17 | 19.57 | $4.06 | 159631 |
| 2025-10-16 | 19.03 | $4.12 | 286600 |
| 2025-10-15 | 17.81 | $4.38 | 799491 |
| 2025-10-14 | 16.52 | $3.84 | 172411 |
| 2025-10-13 | 17.01 | $3.74 | 342700 |
| 2025-10-10 | 17.75 | $3.81 | 266720 |
| 2025-10-09 | 18.29 | $3.88 | 130702 |
| 2025-10-08 | 18.32 | $3.88 | 232137 |
| 2025-10-07 | 18.34 | $3.85 | 198503 |
| 2025-10-06 | 18.44 | $3.89 | 262804 |
| 2025-10-03 | 18.07 | $3.94 | 151937 |
| 2025-10-02 | 17.93 | $3.87 | 158323 |
| 2025-10-01 | 18.10 | $3.87 | 123183 |
| 2025-09-30 | 18.10 | $3.88 | 135900 |
| 2025-09-29 | 18.36 | $3.86 | 125300 |
| 2025-09-26 | 18.45 | $3.93 | 113719 |
| 2025-09-25 | 18.28 | $3.91 | 158729 |
| 2025-09-24 | 18.10 | $3.91 | 181700 |
| 2025-09-23 | 17.91 | $3.85 | 118012 |
| 2025-09-22 | 17.81 | $3.93 | 179032 |
| 2025-09-19 | 17.71 | $3.85 | 339700 |
| 2025-09-18 | 17.61 | $4.05 | 207518 |
| 2025-09-17 | 16.80 | $3.90 | 182035 |
| 2025-09-16 | 16.11 | $3.95 | 162600 |
| 2025-09-15 | 15.78 | $3.91 | 107019 |
| 2025-09-12 | 15.64 | $3.85 | 106195 |
| 2025-09-11 | 15.49 | $3.93 | 145722 |
| 2025-09-10 | 15.26 | $3.90 | 134900 |
| 2025-09-09 | 15.28 | $3.85 | 243709 |
| 2025-09-08 | 15.29 | $4.00 | 173442 |
| 2025-09-05 | 14.73 | $3.96 | 121012 |
| 2025-09-04 | 14.48 | $3.92 | 178731 |
| 2025-09-03 | 14.36 | $4.01 | 267821 |
| 2025-09-02 | 14.24 | $3.89 | 276800 |
| 2025-08-29 | 14.83 | $3.88 | 99200 |
| 2025-08-28 | 15.25 | $3.94 | 116717 |
| 2025-08-27 | 15.62 | $3.94 | 293300 |
| 2025-08-26 | 16.19 | $3.91 | 217300 |
| 2025-08-25 | 16.89 | $3.89 | 257817 |
| 2025-08-22 | 17.64 | $3.87 | 442000 |
| 2025-08-21 | 18.37 | $3.71 | 136430 |
| 2025-08-20 | 18.05 | $3.76 | 293300 |
| 2025-08-19 | 17.71 | $3.71 | 197873 |
| 2025-08-18 | 17.35 | $3.74 | 215600 |
| 2025-08-15 | 16.91 | $3.61 | 1.0M |
| 2025-08-14 | 16.07 | $3.69 | 194000 |
| 2025-08-13 | 15.48 | $3.81 | 284018 |
| 2025-08-12 | 14.84 | $3.61 | 342653 |
| 2025-08-11 | 14.26 | $3.75 | 313242 |
| 2025-08-08 | 13.84 | $3.75 | 219449 |
| 2025-08-07 | 13.75 | $3.85 | 173000 |
| 2025-08-06 | 14.10 | $3.86 | 204204 |
| 2025-08-05 | 14.40 | $3.92 | 166600 |
| 2025-08-04 | 14.66 | $3.83 | 288072 |
| 2025-08-01 | 14.76 | $3.86 | 290100 |
| 2025-07-31 | 15.05 | $4.05 | 273300 |
| 2025-07-30 | 15.17 | $4.11 | 264000 |
| 2025-07-29 | 15.22 | $4.16 | 178848 |
| 2025-07-28 | 14.88 | $4.20 | 159760 |
| 2025-07-25 | 14.22 | $4.28 | 169600 |
| 2025-07-24 | 13.31 | $4.21 | 133100 |
| 2025-07-23 | 12.82 | $4.22 | 173100 |
| 2025-07-22 | 12.31 | $4.13 | 140634 |
| 2025-07-21 | 12.04 | $4.07 | 116252 |
| 2025-07-18 | 11.76 | $4.07 | 175000 |
| 2025-07-17 | 11.76 | $4.07 | 174844 |
| 2025-07-16 | 11.75 | $4.08 | 168300 |
| 2025-07-15 | 11.75 | $4.12 | 303500 |
| 2025-07-14 | 11.63 | $4.09 | 172000 |
| 2025-07-11 | 11.91 | $4.02 | 173003 |
| 2025-07-10 | 12.09 | $4.11 | 178200 |
| 2025-07-09 | 12.07 | $4.04 | 116701 |
| 2025-07-08 | 12.05 | $4.10 | 223600 |
| 2025-07-07 | 12.32 | $4.04 | 168215 |
| 2025-07-03 | 12.61 | $4.17 | 83600 |
| 2025-07-02 | 12.40 | $4.12 | 166441 |
| 2025-07-01 | 12.38 | $4.00 | 245400 |
| 2025-06-30 | 12.69 | $3.88 | 226300 |
| 2025-06-27 | 13.29 | $3.95 | 619408 |
| 2025-06-26 | 13.87 | $3.90 | 283400 |
| 2025-06-25 | 14.57 | $4.02 | 197500 |
| 2025-06-24 | 14.69 | $4.14 | 311010 |
| 2025-06-23 | 14.25 | $4.19 | 398534 |
| 2025-06-20 | 13.78 | $4.06 | 415603 |
| 2025-06-18 | 13.12 | $4.21 | 438846 |
| 2025-06-17 | 11.93 | $4.36 | 449404 |
| 2025-06-16 | 10.56 | $4.20 | 517316 |
| 2025-06-13 | 9.74 | $4.14 | 1.0M |
| 2025-06-12 | 9.02 | $3.87 | 192900 |
| 2025-06-11 | 9.24 | $3.98 | 127442 |
| 2025-06-10 | 8.95 | $3.95 | 134437 |
| 2025-06-09 | 8.69 | $3.90 | 122600 |
| 2025-06-06 | 8.57 | $3.89 | 172100 |
| 2025-06-05 | 8.45 | $3.88 | 136907 |
| 2025-06-04 | 8.68 | $3.87 | 169514 |
| 2025-06-03 | 8.93 | $3.96 | 220439 |
| 2025-06-02 | 9.07 | $3.93 | 370810 |
| 2025-05-30 | 9.17 | $3.95 | 215128 |
| 2025-05-29 | 9.53 | $3.94 | 151300 |
| 2025-05-28 | 10.01 | $3.89 | 177646 |
| 2025-05-27 | 10.51 | $4.01 | 223800 |
| 2025-05-23 | 11.00 | $3.90 | 307900 |
| 2025-05-22 | 11.00 | $3.93 | 171521 |
| 2025-05-21 | 11.00 | $3.92 | 266200 |
| 2025-05-20 | 11.26 | $4.01 | 200700 |
| 2025-05-19 | 11.75 | $4.07 | 148320 |
| 2025-05-16 | 12.02 | $4.16 | 189324 |
| 2025-05-15 | 12.05 | $4.14 | 191200 |
| 2025-05-14 | 11.97 | $4.30 | 296300 |
| 2025-05-13 | 11.83 | $4.19 | 391300 |
| 2025-05-12 | 11.96 | $4.05 | 295500 |
| 2025-05-09 | 11.85 | $4.12 | 141530 |
| 2025-05-08 | 12.32 | $4.08 | 133100 |
| 2025-05-07 | 12.94 | $3.99 | 128996 |
| 2025-05-06 | 13.09 | $3.97 | 125602 |
| 2025-05-05 | 13.33 | $3.99 | 134400 |
| 2025-05-02 | 13.76 | $4.13 | 269120 |
| 2025-05-01 | 14.29 | $4.11 | 200800 |
| 2025-04-30 | 14.89 | $4.11 | 304527 |
| 2025-04-29 | 15.53 | $4.11 | 241500 |
| 2025-04-28 | 16.15 | $4.11 | 304300 |
| 2025-04-25 | 16.59 | $4.15 | 245700 |
| 2025-04-24 | 17.12 | $4.04 | 295437 |
| 2025-04-23 | 18.01 | $3.93 | 291801 |
| 2025-04-22 | 18.95 | $4.00 | 200100 |
| 2025-04-21 | 19.70 | $3.92 | 217300 |
| 2025-04-17 | 20.28 | $3.94 | 280000 |
| 2025-04-16 | 21.15 | $3.94 | 347543 |
| 2025-04-15 | 22.06 | $3.92 | 357100 |
| 2025-04-14 | 22.71 | $3.93 | 449902 |
| 2025-04-11 | 23.46 | $4.01 | 753505 |
| 2025-04-10 | 24.68 | $4.06 | 365800 |
| 2025-04-09 | 25.48 | $4.11 | 390900 |
| 2025-04-08 | 26.31 | $3.91 | 442900 |
| 2025-04-07 | 27.26 | $4.05 | 674700 |
| 2025-04-04 | 28.18 | $3.85 | 732724 |
| 2025-04-03 | 28.44 | $4.04 | 675310 |
| 2025-04-02 | 28.93 | $4.15 | 632600 |
| 2025-04-01 | 29.63 | $3.92 | 808488 |
| 2025-03-31 | 29.51 | $3.90 | 992924 |
| 2025-03-28 | 29.57 | $4.16 | 481292 |
| 2025-03-27 | 30.28 | $4.41 | 390079 |
| 2025-03-26 | 31.43 | $4.25 | 250900 |
| 2025-03-25 | 31.81 | $4.26 | 349655 |
| 2025-03-24 | 32.15 | $4.15 | 228278 |
| 2025-03-21 | 32.22 | $4.15 | 484728 |
| 2025-03-20 | 32.07 | $4.16 | 293200 |
| 2025-03-19 | 31.93 | $4.26 | 243330 |
| 2025-03-18 | 31.98 | $4.23 | 250804 |
| 2025-03-17 | 31.57 | $4.19 | 399000 |
| 2025-03-14 | 31.15 | $4.14 | 504100 |
| 2025-03-13 | 30.78 | $4.36 | 297624 |
| 2025-03-12 | 31.04 | $4.42 | 211200 |
| 2025-03-11 | 30.90 | $4.41 | 336353 |
| 2025-03-10 | 30.76 | $4.34 | 243614 |
| 2025-03-07 | 30.43 | $4.40 | 269800 |
| 2025-03-06 | 30.15 | $4.35 | 229314 |
| 2025-03-05 | 29.27 | $4.27 | 223700 |
| 2025-03-04 | 28.16 | $4.24 | 291927 |
| 2025-03-03 | 26.75 | $4.33 | 356014 |
| 2025-02-28 | 25.53 | $4.52 | 243810 |
| 2025-02-27 | 24.57 | $4.51 | 141700 |
| 2025-02-26 | 23.67 | $4.58 | 182109 |
| 2025-02-25 | 22.71 | $4.66 | 252502 |
| 2025-02-24 | 21.80 | $4.62 | 275828 |
| 2025-02-21 | 20.95 | $4.73 | 309521 |
| 2025-02-20 | 20.07 | $4.80 | 163700 |
| 2025-02-19 | 19.50 | $4.90 | 166600 |
| 2025-02-18 | 19.14 | $4.92 | 205871 |
| 2025-02-14 | 18.88 | $4.89 | 107446 |
| 2025-02-13 | 18.51 | $4.92 | 211900 |
| 2025-02-12 | 18.02 | $4.92 | 171628 |
| 2025-02-11 | 17.32 | $4.95 | 109404 |
| 2025-02-10 | 16.57 | $4.90 | 206862 |
| 2025-02-07 | 15.91 | $4.95 | 174739 |
| 2025-02-06 | 15.29 | $5.05 | 209172 |
| 2025-02-05 | 14.75 | $5.03 | 167700 |
| 2025-02-04 | 14.28 | $5.09 | 268400 |
| 2025-02-03 | 13.59 | $4.92 | 496800 |
| 2025-01-31 | 12.97 | $5.46 | 184131 |
| 2025-01-30 | 13.32 | $5.53 | 159976 |
| 2025-01-29 | 13.43 | $5.53 | 169100 |
| 2025-01-28 | 13.54 | $5.47 | 227800 |
| 2025-01-27 | 13.65 | $5.65 | 216013 |
| 2025-01-24 | 13.27 | $5.53 | 216700 |
| 2025-01-23 | 13.34 | $5.52 | 299634 |
| 2025-01-22 | 13.74 | $5.37 | 211692 |
| 2025-01-21 | 13.67 | $5.49 | 292015 |
| 2025-01-17 | 13.60 | $5.35 | 214800 |
| 2025-01-16 | 13.95 | $5.39 | 195600 |
| 2025-01-15 | 14.32 | $5.33 | 182346 |
| 2025-01-14 | 14.85 | $5.22 | 251000 |
| 2025-01-13 | 15.51 | $5.20 | 162800 |
| 2025-01-10 | 16.04 | $5.14 | 174400 |
| 2025-01-08 | 16.48 | $5.17 | 216428 |
| 2025-01-07 | 16.98 | $5.22 | 163124 |
| 2025-01-06 | 17.87 | $5.35 | 252515 |
| 2025-01-03 | 18.30 | $5.25 | 213411 |
| 2025-01-02 | 18.87 | $5.21 | 241700 |
| 2024-12-31 | 19.58 | $5.29 | 149700 |
| 2024-12-30 | 20.61 | $5.31 | 216730 |
| 2024-12-27 | 21.69 | $5.20 | 146233 |
| 2024-12-26 | 22.28 | $5.19 | 172637 |
| 2024-12-24 | 22.68 | $5.16 | 102324 |
| 2024-12-23 | 22.91 | $5.10 | 282200 |
| 2024-12-20 | 22.87 | $5.10 | 437709 |
| 2024-12-19 | 22.85 | $5.14 | 349800 |
| 2024-12-18 | 22.92 | $5.09 | 359014 |
| 2024-12-17 | 22.99 | $5.26 | 227716 |
| 2024-12-16 | 23.35 | $5.20 | 158343 |
| 2024-12-13 | 23.52 | $5.27 | 155200 |
| 2024-12-12 | 23.73 | $5.30 | 179400 |
| 2024-12-11 | 23.95 | $5.23 | 404325 |
| 2024-12-10 | 24.06 | $5.20 | 271214 |
| 2024-12-09 | 24.31 | $5.30 | 347007 |
| 2024-12-06 | 24.57 | $5.14 | 249745 |
| 2024-12-05 | 24.26 | $5.18 | 141800 |
| 2024-12-04 | 24.01 | $5.14 | 329759 |
| 2024-12-03 | 23.69 | $5.24 | 302104 |
| 2024-12-02 | 23.60 | $5.29 | 303424 |
| 2024-11-29 | 23.51 | $5.21 | 112149 |
| 2024-11-27 | 23.22 | $5.21 | 158143 |
| 2024-11-26 | 22.90 | $5.18 | 233618 |
| 2024-11-25 | 22.48 | $5.18 | 326105 |
| 2024-11-22 | 22.10 | $5.18 | 269710 |
| 2024-11-21 | 21.55 | $5.14 | 218400 |
| 2024-11-20 | 20.98 | $5.14 | 225017 |
| 2024-11-19 | 20.38 | $5.20 | 236500 |
| 2024-11-18 | 19.63 | $5.19 | 324914 |
| 2024-11-15 | 18.87 | $5.12 | 423669 |
| 2024-11-14 | 17.89 | $5.19 | 482545 |
| 2024-11-13 | 16.99 | $5.03 | 406300 |
| 2024-11-12 | 15.42 | $5.09 | 577800 |
| 2024-11-11 | 13.71 | $5.00 | 1.4M |
| 2024-11-08 | 11.91 | $6.09 | 419233 |
| 2024-11-07 | 12.39 | $6.25 | 294613 |
| 2024-11-06 | 12.49 | $6.23 | 388235 |
| 2024-11-05 | 12.73 | $6.04 | 215500 |
| 2024-11-04 | 13.27 | $6.02 | 268400 |
| 2024-11-01 | 13.97 | $5.98 | 191535 |
| 2024-10-31 | 14.50 | $6.04 | 209600 |
| 2024-10-30 | 15.11 | $6.06 | 205304 |
| 2024-10-29 | 15.65 | $6.09 | 299300 |
| 2024-10-28 | 16.30 | $6.17 | 272600 |
| 2024-10-25 | 16.04 | $6.20 | 274611 |
| 2024-10-24 | 15.68 | $6.16 | 282344 |
| 2024-10-23 | 15.81 | $6.08 | 269602 |
| 2024-10-22 | 16.31 | $6.05 | 306448 |
| 2024-10-21 | 16.82 | $5.93 | 261400 |
| 2024-10-18 | 17.33 | $6.09 | 245000 |
| 2024-10-17 | 17.22 | $6.11 | 206324 |
| 2024-10-16 | 17.24 | $6.13 | 211340 |
| 2024-10-15 | 16.93 | $6.05 | 269442 |
| 2024-10-14 | 16.60 | $6.17 | 339409 |
| 2024-10-11 | 16.09 | $6.29 | 236471 |
| 2024-10-10 | 15.24 | $6.14 | 243818 |
| 2024-10-09 | 14.62 | $6.22 | 253700 |
| 2024-10-08 | 13.98 | $5.92 | 290045 |
| 2024-10-07 | 13.78 | $6.05 | 284920 |
| 2024-10-04 | 13.07 | $6.04 | 309419 |
| 2024-10-03 | 12.45 | $5.76 | 228213 |
| 2024-10-02 | 12.38 | $5.71 | 130426 |
| 2024-10-01 | 12.64 | $5.67 | 344500 |
| 2024-09-30 | 12.90 | $5.75 | 251826 |
| 2024-09-27 | 13.19 | $5.62 | 170461 |
| 2024-09-26 | 13.70 | $5.67 | 264600 |
| 2024-09-25 | 14.25 | $5.67 | 335203 |
| 2024-09-24 | 14.79 | $5.70 | 247400 |
| 2024-09-23 | 15.36 | $5.54 | 176729 |
| 2024-09-20 | 16.12 | $5.56 | 490400 |
| 2024-09-19 | 16.93 | $5.74 | 206541 |
| 2024-09-18 | 17.56 | $5.59 | 252973 |
| 2024-09-17 | 18.22 | $5.74 | 273354 |
| 2024-09-16 | 19.12 | $5.57 | 299276 |
| 2024-09-13 | 20.04 | $5.61 | 229514 |
| 2024-09-12 | 20.98 | $5.54 | 236903 |
| 2024-09-11 | 22.03 | $5.55 | 294700 |
| 2024-09-10 | 23.03 | $5.51 | 283000 |
| 2024-09-09 | 24.22 | $5.62 | 228459 |
| 2024-09-06 | 25.14 | $5.80 | 189727 |
| 2024-09-05 | 25.74 | $5.88 | 304518 |
| 2024-09-04 | 26.20 | $5.95 | 202421 |
| 2024-09-03 | 26.77 | $5.96 | 308075 |
| 2024-08-30 | 27.11 | $6.24 | 235914 |
| 2024-08-29 | 26.65 | $6.30 | 207379 |
| 2024-08-28 | 26.26 | $6.12 | 173700 |
| 2024-08-27 | 26.11 | $6.18 | 233100 |
| 2024-08-26 | 25.97 | $6.11 | 248764 |
| 2024-08-23 | 25.58 | $6.20 | 335087 |
| 2024-08-22 | 25.28 | $6.15 | 280433 |
| 2024-08-21 | 24.98 | $6.32 | 485419 |
| 2024-08-20 | 24.49 | $6.16 | 552200 |
| 2024-08-19 | 24.17 | $6.04 | 463541 |
| 2024-08-16 | 23.86 | $6.16 | 1.1M |
| 2024-08-15 | 23.01 | $6.12 | 600906 |
| 2024-08-14 | 22.11 | $6.14 | 570632 |
| 2024-08-13 | 21.42 | $5.96 | 719718 |
| 2024-08-12 | 20.96 | $5.54 | 1.2M |
| 2024-08-09 | 21.10 | $4.72 | 627600 |
| 2024-08-08 | 21.27 | $4.73 | 301319 |
| 2024-08-07 | 21.50 | $4.75 | 323518 |
| 2024-08-06 | 21.77 | $4.75 | 433509 |
| 2024-08-05 | 21.65 | $4.71 | 663214 |
| 2024-08-02 | 21.63 | $5.18 | 286400 |
| 2024-08-01 | 22.63 | $5.38 | 360628 |
| 2024-07-31 | 22.96 | $5.59 | 210646 |
| 2024-07-30 | 22.29 | $5.54 | 187422 |
| 2024-07-29 | 21.80 | $5.54 | 236900 |
| 2024-07-26 | 21.19 | $5.54 | 332132 |
| 2024-07-25 | 20.56 | $5.58 | 360459 |
| 2024-07-24 | 19.85 | $5.49 | 248800 |
| 2024-07-23 | 19.23 | $5.53 | 299406 |
| 2024-07-22 | 18.74 | $5.46 | 312900 |
| 2024-07-19 | 18.39 | $5.34 | 281400 |
| 2024-07-18 | 18.25 | $5.39 | 372933 |
| 2024-07-17 | 18.06 | $5.34 | 328000 |
| 2024-07-16 | 18.03 | $5.31 | 334819 |
| 2024-07-15 | 18.21 | $5.18 | 371258 |
| 2024-07-12 | 18.36 | $5.24 | 287300 |
| 2024-07-11 | 18.63 | $5.21 | 283914 |
| 2024-07-10 | 19.05 | $4.98 | 180503 |
| 2024-07-09 | 19.89 | $4.91 | 335407 |
| 2024-07-08 | 20.78 | $4.92 | 310707 |
| 2024-07-05 | 21.52 | $4.80 | 442465 |
| 2024-07-03 | 22.31 | $5.01 | 129800 |
| 2024-07-02 | 23.13 | $5.00 | 322337 |
| 2024-07-01 | 24.07 | $5.00 | 444800 |
| 2024-06-28 | 24.89 | $5.13 | 918977 |
| 2024-06-27 | 25.75 | $5.14 | 300400 |
| 2024-06-26 | 26.28 | $5.19 | 488000 |
| 2024-06-25 | 26.90 | $5.14 | 737544 |
| 2024-06-24 | 27.30 | $5.13 | 548319 |
| 2024-06-21 | 28.18 | $4.93 | 1.2M |
| 2024-06-20 | 29.57 | $4.69 | 366520 |
| 2024-06-18 | 30.71 | $4.70 | 405925 |
| 2024-06-17 | 31.78 | $4.62 | 326948 |
| 2024-06-14 | 32.44 | $4.56 | 556912 |
| 2024-06-13 | 33.30 | $4.61 | 628736 |
| 2024-06-12 | 34.25 | $4.60 | 472700 |
| 2024-06-11 | 35.14 | $4.53 | 478727 |
| 2024-06-10 | 35.81 | $4.50 | 717635 |
| 2024-06-07 | 36.16 | $4.33 | 351008 |
| 2024-06-06 | 36.07 | $4.37 | 475830 |
| 2024-06-05 | 35.98 | $4.45 | 687217 |
| 2024-06-04 | 36.04 | $4.36 | 1.1M |
| 2024-06-03 | 35.68 | $4.16 | 878400 |
| 2024-05-31 | 34.82 | $4.28 | 388325 |
| 2024-05-30 | 34.06 | $4.28 | 707179 |
| 2024-05-29 | 33.26 | $4.50 | 335221 |
| 2024-05-28 | 32.73 | $4.59 | 349300 |
| 2024-05-24 | 32.37 | $4.65 | 246200 |
| 2024-05-23 | 31.98 | $4.61 | 313323 |
| 2024-05-22 | 31.58 | $4.76 | 261348 |
| 2024-05-21 | 31.30 | $4.73 | 507900 |
| 2024-05-20 | 31.02 | $4.79 | 655334 |
| 2024-05-17 | 30.85 | $5.00 | 307753 |
| 2024-05-16 | 30.92 | $5.00 | 402300 |
| 2024-05-15 | 30.77 | $4.99 | 478945 |
| 2024-05-14 | 30.63 | $4.97 | 832533 |
| 2024-05-13 | 30.48 | $5.03 | 863600 |
| 2024-05-10 | 30.48 | $5.50 | 468000 |
| 2024-05-09 | 31.20 | $5.59 | 370505 |
| 2024-05-08 | 31.94 | $5.46 | 243922 |
| 2024-05-07 | 32.40 | $5.43 | 282938 |
| 2024-05-06 | 32.88 | $5.38 | 261165 |
| 2024-05-03 | 33.29 | $5.38 | 244017 |
| 2024-05-02 | 33.60 | $5.34 | 254201 |
| 2024-05-01 | 33.78 | $5.31 | 351468 |
| 2024-04-30 | 33.98 | $5.42 | 305700 |
| 2024-04-29 | 34.35 | $5.59 | 340115 |
| 2024-04-26 | 34.96 | $5.56 | 356600 |
| 2024-04-25 | 35.46 | $5.56 | 368000 |
| 2024-04-24 | 35.99 | $5.51 | 407161 |
| 2024-04-23 | 36.50 | $5.60 | 500613 |
| 2024-04-22 | 37.17 | $5.63 | 530321 |
| 2024-04-19 | 37.86 | $5.63 | 515800 |
| 2024-04-18 | 38.60 | $5.58 | 386134 |
| 2024-04-17 | 39.45 | $5.67 | 688919 |
| 2024-04-16 | 40.46 | $5.70 | 546300 |
| 2024-04-15 | 41.56 | $5.90 | 1.1M |
| 2024-04-12 | 42.71 | $5.68 | 710712 |
| 2024-04-11 | 43.83 | $5.81 | 1.3M |
| 2024-04-10 | 45.01 | $5.75 | 1.9M |
| 2024-04-09 | 45.95 | $8.21 | 1.1M |
| 2024-04-08 | 44.98 | $8.11 | 852399 |
| 2024-04-05 | 43.83 | $8.08 | 626400 |
| 2024-04-04 | 42.69 | $8.12 | 676129 |
| 2024-04-03 | 41.41 | $8.20 | 758632 |
| 2024-04-02 | 39.84 | $8.29 | 595731 |
| 2024-04-01 | 38.22 | $8.14 | 786786 |
| 2024-03-28 | 36.57 | $8.05 | 417500 |
| 2024-03-27 | 34.87 | $8.06 | 436800 |
| 2024-03-26 | 33.11 | $7.92 | 643932 |
| 2024-03-25 | 31.26 | $8.13 | 1.1M |
| 2024-03-22 | 29.25 | $7.90 | 1.2M |
| 2024-03-21 | 27.28 | $7.94 | 1.1M |
| 2024-03-20 | 25.12 | $8.00 | 1.2M |
| 2024-03-19 | 22.89 | $7.87 | 1.2M |
| 2024-03-18 | 20.64 | $7.69 | 2.1M |
| 2024-03-15 | 18.28 | $7.06 | 2.2M |
| 2024-03-14 | 16.23 | $6.88 | 4.7M |
| 2024-03-13 | 14.07 | $5.69 | 151500 |
| 2024-03-12 | 14.39 | $5.63 | 237200 |
| 2024-03-11 | 14.73 | $5.73 | 176803 |
| 2024-03-08 | 15.16 | $5.67 | 249152 |
| 2024-03-07 | 15.57 | $5.75 | 144443 |
| 2024-03-06 | 16.22 | $5.71 | 399200 |
| 2024-03-05 | 16.79 | $5.68 | 261600 |
| 2024-03-04 | 17.31 | $5.76 | 178910 |
| 2024-03-01 | 18.18 | $5.76 | 274700 |
| 2024-02-29 | 19.10 | $5.93 | 213800 |
| 2024-02-28 | 19.81 | $5.82 | 234813 |
| 2024-02-27 | 20.60 | $5.89 | 212102 |
| 2024-02-26 | 21.09 | $5.89 | 538317 |
| 2024-02-23 | 21.61 | $6.05 | 321443 |
| 2024-02-22 | 22.33 | $5.82 | 422872 |
| 2024-02-21 | 23.21 | $5.85 | 182100 |
| 2024-02-20 | 24.32 | $5.80 | 214100 |
| 2024-02-16 | 25.48 | $5.85 | 248420 |
| 2024-02-15 | 26.60 | $5.97 | 218000 |
| 2024-02-14 | 27.78 | $5.84 | 295638 |
| 2024-02-13 | 28.90 | $5.76 | 335100 |
| 2024-02-12 | 30.07 | $6.11 | 250800 |
| 2024-02-09 | 31.42 | $5.92 | 220400 |
| 2024-02-08 | 32.59 | $5.88 | 353375 |
| 2024-02-07 | 33.70 | $5.66 | 676100 |
| 2024-02-06 | 33.81 | $5.39 | 306366 |
| 2024-02-05 | 32.99 | $5.37 | 1.1M |
| 2024-02-02 | 32.13 | $5.54 | 194409 |
| 2024-02-01 | 31.82 | $5.70 | 317100 |
| 2024-01-31 | 31.88 | $5.70 | 161400 |
| 2024-01-30 | 32.09 | $5.78 | 383200 |
| 2024-01-29 | 32.05 | $5.83 | 147000 |
| 2024-01-26 | 32.01 | $5.76 | 152126 |
| 2024-01-25 | 31.97 | $5.73 | 176646 |
| 2024-01-24 | 31.68 | $5.64 | 153431 |
| 2024-01-23 | 31.49 | $5.69 | 208035 |
| 2024-01-22 | 31.35 | $5.69 | 395200 |
| 2024-01-19 | 30.91 | $5.59 | 317607 |
| 2024-01-18 | 29.84 | $5.58 | 300040 |
| 2024-01-17 | 28.87 | $5.63 | 327767 |
| 2024-01-16 | 27.87 | $5.67 | 465800 |
| 2024-01-12 | 27.09 | $5.84 | 250208 |
| 2024-01-11 | 26.49 | $5.69 | 320500 |
| 2024-01-10 | 25.69 | $5.79 | 273100 |
| 2024-01-09 | 24.97 | $5.81 | 297749 |
| 2024-01-08 | 24.39 | $5.96 | 214953 |
| 2024-01-05 | 24.16 | $6.00 | 201600 |
| 2024-01-04 | 23.96 | $5.99 | 298374 |
| 2024-01-03 | 23.93 | $6.03 | 348741 |
| 2024-01-02 | 23.90 | $6.04 | 335430 |
| 2023-12-29 | 24.02 | $6.08 | 209600 |
| 2023-12-28 | 24.31 | $6.14 | 221728 |
| 2023-12-27 | 24.78 | $6.20 | 368900 |
| 2023-12-26 | 25.54 | $6.27 | 198440 |
| 2023-12-22 | 26.60 | $6.27 | 255300 |
| 2023-12-21 | 27.63 | $6.26 | 347300 |
| 2023-12-20 | 28.55 | $6.16 | 228844 |
| 2023-12-19 | 29.55 | $6.27 | 241941 |
| 2023-12-18 | 30.45 | $6.14 | 292200 |
| 2023-12-15 | 31.39 | $6.19 | 652800 |
| 2023-12-14 | 32.32 | $6.14 | 391837 |
| 2023-12-13 | 33.04 | $6.00 | 440700 |
| 2023-12-12 | 32.84 | $5.74 | 325720 |
| 2023-12-11 | 32.29 | $5.91 | 263845 |
| 2023-12-08 | 32.00 | $5.92 | 279936 |
| 2023-12-07 | 31.77 | $5.96 | 326300 |
| 2023-12-06 | 31.56 | $5.92 | 474709 |
| 2023-12-05 | 31.39 | $5.94 | 563039 |
| 2023-12-04 | 31.17 | $6.05 | 301900 |
| 2023-12-01 | 31.13 | $6.16 | 448040 |
| 2023-11-30 | 31.02 | $5.94 | 919720 |
| 2023-11-29 | 30.40 | $5.99 | 366111 |
| 2023-11-28 | 29.80 | $6.05 | 405333 |
| 2023-11-27 | 29.24 | $6.18 | 298631 |
| 2023-11-24 | 28.70 | $6.11 | 214434 |
| 2023-11-22 | 28.23 | $6.13 | 162400 |
| 2023-11-21 | 27.66 | $6.15 | 200344 |
| 2023-11-20 | 27.09 | $6.19 | 152653 |
| 2023-11-17 | 26.58 | $6.18 | 242400 |
| 2023-11-16 | 26.02 | $6.05 | 255848 |
| 2023-11-15 | 25.33 | $6.18 | 380745 |
| 2023-11-14 | 24.70 | $6.13 | 397761 |
| 2023-11-13 | 23.87 | $5.94 | 440800 |
| 2023-11-10 | 22.13 | $5.81 | 1.4M |
| 2023-11-09 | 20.31 | $6.28 | 309726 |
| 2023-11-08 | 19.84 | $6.39 | 249500 |
| 2023-11-07 | 19.55 | $6.60 | 279800 |
| 2023-11-06 | 19.77 | $6.71 | 241700 |
| 2023-11-03 | 20.17 | $6.74 | 260351 |
| 2023-11-02 | 20.95 | $6.67 | 147700 |
| 2023-11-01 | 21.16 | $6.57 | 192500 |
| 2023-10-31 | 20.88 | $6.55 | 202200 |
| 2023-10-30 | 20.69 | $6.69 | 147725 |
| 2023-10-27 | 20.64 | $6.58 | 187843 |
| 2023-10-26 | 20.59 | $6.67 | 229200 |
| 2023-10-25 | 20.41 | $6.51 | 167300 |
| 2023-10-24 | 19.83 | $6.62 | 283400 |
| 2023-10-23 | 19.41 | $6.53 | 284200 |
| 2023-10-20 | 18.97 | $6.57 | 407200 |
| 2023-10-19 | 18.55 | $6.66 | 471000 |
| 2023-10-18 | 18.27 | $6.82 | 160242 |
| 2023-10-17 | 18.37 | $6.89 | 204612 |
| 2023-10-16 | 18.49 | $6.80 | 214507 |
| 2023-10-13 | 18.50 | $6.81 | 189720 |
| 2023-10-12 | 18.54 | $6.89 | 174300 |
| 2023-10-11 | 18.72 | $6.97 | 218731 |
| 2023-10-10 | 19.08 | $6.98 | 378032 |
| 2023-10-09 | 19.46 | $6.89 | 183800 |
| 2023-10-06 | 19.85 | $7.01 | 202000 |
| 2023-10-05 | 20.31 | $7.00 | 288916 |
| 2023-10-04 | 20.66 | $6.93 | 256200 |
| 2023-10-03 | 20.96 | $6.98 | 333101 |
| 2023-10-02 | 21.27 | $6.96 | 316124 |
| 2023-09-29 | 21.63 | $7.17 | 374800 |
| 2023-09-28 | 22.41 | $7.19 | 530600 |
| 2023-09-27 | 23.39 | $7.32 | 321500 |
| 2023-09-26 | 24.25 | $7.07 | 421400 |
| 2023-09-25 | 24.68 | $7.17 | 231616 |
| 2023-09-22 | 25.35 | $7.20 | 347203 |
| 2023-09-21 | 26.06 | $7.29 | 432130 |
| 2023-09-20 | 26.82 | $7.16 | 527300 |
| 2023-09-19 | 27.53 | $7.12 | 426935 |
| 2023-09-18 | 28.02 | $7.08 | 828600 |
| 2023-09-15 | 28.52 | $7.29 | 7.8M |
| 2023-09-14 | 29.36 | $7.44 | 866173 |
| 2023-09-13 | 30.20 | $7.06 | 683200 |
| 2023-09-12 | 30.40 | $7.04 | 716900 |
| 2023-09-11 | 30.67 | $6.99 | 628048 |
| 2023-09-08 | 30.88 | $6.79 | 846034 |
| 2023-09-07 | 30.86 | $6.55 | 926243 |
| 2023-09-06 | 30.02 | $6.61 | 723600 |
| 2023-09-05 | 29.27 | $6.84 | 1.5M |
| 2023-09-01 | 28.53 | $7.12 | 287400 |
| 2023-08-31 | 28.22 | $7.08 | 403532 |
| 2023-08-30 | 27.89 | $7.27 | 249100 |
| 2023-08-29 | 27.75 | $7.33 | 202236 |
| 2023-08-28 | 27.47 | $7.31 | 379804 |
| 2023-08-25 | 27.26 | $7.28 | 231074 |
| 2023-08-24 | 26.96 | $7.25 | 364800 |
| 2023-08-23 | 26.60 | $7.32 | 230110 |
| 2023-08-22 | 26.27 | $7.36 | 318607 |
| 2023-08-21 | 25.94 | $7.28 | 332625 |
| 2023-08-18 | 25.47 | $7.31 | 301909 |
| 2023-08-17 | 24.94 | $7.31 | 275900 |
| 2023-08-16 | 24.46 | $7.28 | 267049 |
| 2023-08-15 | 23.95 | $7.45 | 354300 |
| 2023-08-14 | 23.56 | $7.78 | 356300 |
| 2023-08-11 | 23.33 | $7.68 | 643729 |
| 2023-08-10 | 22.61 | $7.72 | 1.1M |
| 2023-08-09 | 22.04 | $9.88 | 372356 |
| 2023-08-08 | 21.54 | $10.19 | 261891 |
| 2023-08-07 | 21.04 | $10.24 | 349335 |
| 2023-08-04 | 20.12 | $9.92 | 256043 |
| 2023-08-03 | 19.61 | $9.67 | 124439 |
| 2023-08-02 | 19.29 | $9.74 | 132458 |
| 2023-08-01 | 19.15 | $9.68 | 130921 |
| 2023-07-31 | 18.94 | $9.72 | 163808 |
| 2023-07-28 | 18.50 | $9.66 | 175858 |
| 2023-07-27 | 18.04 | $9.73 | 189219 |
| 2023-07-26 | 17.66 | $9.77 | 170436 |
| 2023-07-25 | 17.06 | $9.75 | 148022 |
| 2023-07-24 | 16.64 | $9.54 | 108100 |
| 2023-07-21 | 16.36 | $9.52 | 184400 |
| 2023-07-20 | 15.96 | $9.68 | 129328 |
| 2023-07-19 | 15.53 | $9.64 | 131518 |
| 2023-07-18 | 15.15 | $9.40 | 141445 |
| 2023-07-17 | 14.96 | $9.25 | 119600 |
| 2023-07-14 | 14.96 | $9.28 | 124113 |
| 2023-07-13 | 14.96 | $9.46 | 185847 |
| 2023-07-12 | 14.45 | $9.45 | 213041 |
| 2023-07-11 | 13.91 | $9.15 | 156623 |
| 2023-07-10 | 13.82 | $8.94 | 123425 |
| 2023-07-07 | 14.00 | $8.82 | 153000 |
| 2023-07-06 | 14.25 | $8.71 | 152103 |
| 2023-07-05 | 14.81 | $8.66 | 181900 |
| 2023-07-03 | 15.23 | $9.01 | 108204 |
| 2023-06-30 | 15.30 | $8.85 | 158800 |
| 2023-06-29 | 15.42 | $8.73 | 265334 |
| 2023-06-28 | 15.76 | $8.40 | 156500 |
| 2023-06-27 | 16.44 | $8.33 | 247000 |
| 2023-06-26 | 17.24 | $8.40 | 643364 |
| 2023-06-23 | 18.08 | $8.51 | 602200 |
| 2023-06-22 | 18.43 | $8.19 | 205700 |
| 2023-06-21 | 18.95 | $8.45 | 168435 |
| 2023-06-20 | 19.89 | $8.58 | 239700 |
| 2023-06-16 | 20.87 | $8.51 | 1.2M |
| 2023-06-15 | 21.90 | $8.76 | 311100 |
| 2023-06-14 | 22.69 | $8.82 | 217003 |
| 2023-06-13 | 23.25 | $9.26 | 231207 |
| 2023-06-12 | 23.05 | $9.21 | 278217 |
| 2023-06-09 | 23.14 | $9.08 | 190939 |
| 2023-06-08 | 23.38 | $9.15 | 143900 |
| 2023-06-07 | 23.39 | $9.16 | 249800 |
| 2023-06-06 | 23.40 | $8.73 | 346634 |
| 2023-06-05 | 24.10 | $8.57 | 247162 |
| 2023-06-02 | 24.83 | $8.88 | 257200 |
| 2023-06-01 | 25.26 | $8.48 | 218630 |
| 2023-05-31 | 26.24 | $8.49 | 299512 |
| 2023-05-30 | 27.19 | $9.00 | 168334 |
| 2023-05-26 | 26.99 | $9.12 | 115800 |
| 2023-05-25 | 26.59 | $9.20 | 114331 |
| 2023-05-24 | 25.78 | $9.30 | 135206 |
| 2023-05-23 | 24.86 | $9.30 | 200500 |
| 2023-05-22 | 23.75 | $9.28 | 325400 |
| 2023-05-19 | 22.58 | $9.37 | 257407 |
| 2023-05-18 | 20.90 | $9.46 | 230000 |
| 2023-05-17 | 19.40 | $9.26 | 245600 |
| 2023-05-16 | 18.05 | $9.00 | 270702 |
| 2023-05-15 | 16.85 | $8.99 | 433600 |
| 2023-05-12 | 15.58 | $8.89 | 201038 |
| 2023-05-11 | 14.46 | $8.61 | 224600 |
| 2023-05-10 | 13.60 | $8.55 | 258935 |
| 2023-05-09 | 12.69 | $7.78 | 138107 |
| 2023-05-08 | 13.24 | $7.74 | 110300 |
| 2023-05-05 | 13.84 | $7.68 | 126700 |
| 2023-05-04 | 14.36 | $7.59 | 109431 |
| 2023-05-03 | 14.50 | $7.60 | 204500 |
| 2023-05-02 | 14.89 | $7.54 | 170539 |
| 2023-05-01 | 14.86 | $7.58 | 145043 |
| 2023-04-28 | 15.09 | $7.50 | 93638 |
| 2023-04-27 | 15.40 | $7.49 | 85800 |
| 2023-04-26 | 15.49 | $7.38 | 81732 |
| 2023-04-25 | 15.33 | $7.46 | 114982 |
| 2023-04-24 | 15.42 | $7.68 | 166646 |
| 2023-04-21 | 15.86 | $7.67 | 163100 |
| 2023-04-20 | 16.33 | $7.90 | 158640 |
| 2023-04-19 | 17.17 | $7.74 | 105612 |
| 2023-04-18 | 17.87 | $7.79 | 127200 |
| 2023-04-17 | 18.79 | $7.88 | 116300 |
| 2023-04-14 | 19.76 | $7.91 | 166600 |
| 2023-04-13 | 20.72 | $8.09 | 128200 |
| 2023-04-12 | 21.45 | $7.95 | 181756 |
| 2023-04-11 | 22.23 | $7.94 | 145100 |
| 2023-04-10 | 23.22 | $7.76 | 107842 |
| 2023-04-06 | 24.04 | $7.63 | 253218 |
| 2023-04-05 | 24.68 | $7.47 | 179122 |
| 2023-04-04 | 25.00 | $7.47 | 160200 |
| 2023-04-03 | 25.33 | $7.56 | 230726 |
| 2023-03-31 | 25.76 | $7.38 | 195441 |
| 2023-03-30 | 25.58 | $7.21 | 181700 |
| 2023-03-29 | 25.22 | $7.23 | 272028 |
| 2023-03-28 | 24.83 | $7.27 | 138801 |
| 2023-03-27 | 24.18 | $7.30 | 127614 |
| 2023-03-24 | 23.52 | $7.21 | 136011 |
| 2023-03-23 | 22.62 | $7.12 | 143936 |
| 2023-03-22 | 21.75 | $7.18 | 163600 |
| 2023-03-21 | 20.97 | $7.31 | 181622 |
| 2023-03-20 | 20.27 | $7.24 | 230200 |
| 2023-03-17 | 19.28 | $7.32 | 558800 |
| 2023-03-16 | 18.25 | $7.42 | 226918 |
| 2023-03-15 | 17.19 | $7.36 | 531111 |
| 2023-03-14 | 15.91 | $8.22 | 258908 |
| 2023-03-13 | 15.74 | $8.00 | 153961 |
| 2023-03-10 | 14.71 | $8.13 | 287200 |
| 2023-03-09 | 13.62 | $8.53 | 135238 |
| 2023-03-08 | 14.06 | $8.68 | 126743 |
| 2023-03-07 | 14.50 | $8.55 | 82737 |
| 2023-03-06 | 14.98 | $8.55 | 295100 |
| 2023-03-03 | 15.49 | $8.86 | 146500 |
| 2023-03-02 | 16.14 | $8.67 | 144800 |
| 2023-03-01 | 16.55 | $8.75 | 173842 |
| 2023-02-28 | 17.11 | $8.75 | 230300 |
| 2023-02-27 | 17.71 | $8.64 | 127036 |
| 2023-02-24 | 18.03 | $8.65 | 109500 |
| 2023-02-23 | 18.18 | $8.73 | 94400 |
| 2023-02-22 | 18.60 | $8.82 | 155150 |
| 2023-02-21 | 19.05 | $8.88 | 219900 |
| 2023-02-17 | 19.89 | $9.11 | 271000 |
| 2023-02-16 | 20.90 | $9.07 | 139330 |
| 2023-02-15 | 21.82 | $9.20 | 128600 |
| 2023-02-14 | 22.80 | $9.03 | 153039 |
| 2023-02-13 | 23.74 | $9.02 | 105910 |
| 2023-02-10 | 24.98 | $8.97 | 204245 |
| 2023-02-09 | 26.22 | $8.89 | 244900 |
| 2023-02-08 | 27.57 | $9.04 | 147437 |
| 2023-02-07 | 28.49 | $9.10 | 153500 |
| 2023-02-06 | 29.45 | $9.13 | 346326 |
| 2023-02-03 | 30.63 | $9.15 | 245708 |
| 2023-02-02 | 30.84 | $9.13 | 226000 |
| 2023-02-01 | 31.07 | $9.23 | 228200 |
| 2023-01-31 | 31.05 | $9.27 | 114711 |
| 2023-01-30 | 31.13 | $9.05 | 125847 |
| 2023-01-27 | 31.48 | $9.05 | 132925 |
| 2023-01-26 | 31.67 | $9.20 | 170515 |
| 2023-01-25 | 31.86 | $9.32 | 104700 |
| 2023-01-24 | 31.59 | $9.37 | 141933 |
| 2023-01-23 | 31.23 | $9.46 | 171800 |
| 2023-01-20 | 30.54 | $9.58 | 275101 |
| 2023-01-19 | 29.82 | $9.37 | 150300 |
| 2023-01-18 | 29.34 | $9.38 | 186543 |
| 2023-01-17 | 28.47 | $9.52 | 162050 |
| 2023-01-13 | 27.65 | $9.58 | 169042 |
| 2023-01-12 | 26.81 | $9.27 | 169358 |
| 2023-01-11 | 26.20 | $9.29 | 225606 |
| 2023-01-10 | 25.36 | $9.18 | 253224 |
| 2023-01-09 | 24.80 | $8.68 | 215319 |
| 2023-01-06 | 24.69 | $8.64 | 138700 |
| 2023-01-05 | 24.58 | $8.43 | 121100 |
| 2023-01-04 | 24.89 | $8.58 | 267200 |
| 2023-01-03 | 24.83 | $8.64 | 314148 |
| 2022-12-30 | 24.76 | $8.13 | 285200 |
| 2022-12-29 | 25.90 | $8.21 | 278604 |
| 2022-12-28 | 26.80 | $8.21 | 182600 |
| 2022-12-27 | 27.75 | $8.37 | 188104 |
| 2022-12-23 | 28.44 | $8.36 | 132650 |
| 2022-12-22 | 29.47 | $8.40 | 126567 |
| 2022-12-21 | 30.43 | $8.61 | 250810 |
| 2022-12-20 | 30.53 | $8.61 | 207600 |
| 2022-12-19 | 30.64 | $8.63 | 264604 |
| 2022-12-16 | 30.41 | $8.80 | 1.3M |
| 2022-12-15 | 30.31 | $8.40 | 211104 |
| 2022-12-14 | 30.37 | $8.61 | 178800 |
| 2022-12-13 | 30.43 | $8.49 | 604743 |
| 2022-12-12 | 30.66 | $8.30 | 185020 |
| 2022-12-09 | 31.31 | $8.21 | 98600 |
| 2022-12-08 | 31.95 | $8.73 | 181253 |
| 2022-12-07 | 31.82 | $8.85 | 184740 |
| 2022-12-06 | 31.31 | $8.70 | 236928 |
| 2022-12-05 | 30.78 | $8.82 | 167000 |
| 2022-12-02 | 30.11 | $8.64 | 91000 |
| 2022-12-01 | 29.51 | $8.75 | 103433 |
| 2022-11-30 | 28.61 | $8.84 | 309787 |
| 2022-11-29 | 27.68 | $8.48 | 126866 |
| 2022-11-28 | 26.89 | $8.44 | 143712 |
| 2022-11-25 | 26.17 | $8.43 | 95200 |
| 2022-11-23 | 25.28 | $8.43 | 102900 |
| 2022-11-22 | 24.53 | $8.40 | 99253 |
| 2022-11-21 | 23.77 | $8.25 | 117824 |
| 2022-11-18 | 23.10 | $8.15 | 135005 |
| 2022-11-17 | 22.24 | $8.19 | 220400 |
| 2022-11-16 | 21.43 | $7.92 | 77643 |
| 2022-11-15 | 20.73 | $8.15 | 147306 |
| 2022-11-14 | 19.52 | $8.17 | 156085 |
| 2022-11-11 | 18.17 | $8.26 | 278700 |
| 2022-11-10 | 16.76 | $8.05 | 302200 |
| 2022-11-09 | 15.66 | $6.69 | 115348 |
| 2022-11-08 | 16.22 | $6.85 | 98919 |
| 2022-11-07 | 16.58 | $6.97 | 127900 |
| 2022-11-04 | 16.53 | $6.95 | 123100 |
| 2022-11-03 | 16.75 | $6.48 | 101001 |
| 2022-11-02 | 17.30 | $6.43 | 120700 |
| 2022-11-01 | 18.03 | $6.68 | 321447 |
| 2022-10-31 | 18.90 | $6.84 | 177917 |
| 2022-10-28 | 18.98 | $6.96 | 143300 |
| 2022-10-27 | 19.07 | $6.74 | 119916 |
| 2022-10-26 | 19.59 | $6.62 | 131945 |
| 2022-10-25 | 20.47 | $6.52 | 96801 |
| 2022-10-24 | 21.32 | $6.50 | 88000 |
| 2022-10-21 | 22.19 | $6.53 | 70100 |
| 2022-10-20 | 23.07 | $6.38 | 96805 |
| 2022-10-19 | 23.86 | $6.45 | 88910 |
| 2022-10-18 | 25.05 | $6.49 | 98549 |
| 2022-10-17 | 26.25 | $6.37 | 140702 |
| 2022-10-14 | 27.14 | $6.15 | 156700 |
| 2022-10-13 | 27.92 | $6.28 | 139700 |
| 2022-10-12 | 28.74 | $6.01 | 110400 |
| 2022-10-11 | 28.91 | $6.14 | 163248 |
| 2022-10-10 | 29.11 | $6.07 | 130353 |
| 2022-10-07 | 29.32 | $5.87 | 173000 |
| 2022-10-06 | 29.05 | $6.03 | 209000 |
| 2022-10-05 | 28.94 | $6.10 | 145935 |
| 2022-10-04 | 28.82 | $6.28 | 421100 |
| 2022-10-03 | 29.66 | $6.38 | 131900 |
| 2022-09-30 | 30.40 | $6.04 | 227716 |
| 2022-09-29 | 30.20 | $6.05 | 133638 |
| 2022-09-28 | 29.60 | $6.04 | 149000 |
| 2022-09-27 | 28.97 | $5.91 | 97303 |
| 2022-09-26 | 27.87 | $5.84 | 115200 |
| 2022-09-23 | 26.54 | $5.88 | 186900 |
| 2022-09-22 | 25.20 | $6.11 | 145631 |
| 2022-09-21 | 24.15 | $6.17 | 87700 |
| 2022-09-20 | 23.23 | $6.32 | 131500 |
| 2022-09-19 | 22.44 | $6.44 | 232100 |
| 2022-09-16 | 21.73 | $6.43 | 395100 |
| 2022-09-15 | 20.89 | $6.24 | 291712 |
| 2022-09-14 | 19.51 | $6.23 | 258829 |
| 2022-09-13 | 18.14 | $6.47 | 261101 |
| 2022-09-12 | 17.08 | $6.75 | 190237 |
| 2022-09-09 | 16.41 | $6.66 | 200109 |
| 2022-09-08 | 15.35 | $6.67 | 187605 |
| 2022-09-07 | 14.23 | $6.78 | 146344 |
| 2022-09-06 | 13.13 | $6.74 | 265813 |
| 2022-09-02 | 11.97 | $6.84 | 182225 |
| 2022-09-01 | 11.11 | $7.02 | 259500 |
| 2022-08-31 | 10.48 | $7.29 | 414100 |
| 2022-08-30 | 10.22 | $7.23 | 252900 |
| 2022-08-29 | 10.29 | $7.41 | 164000 |
| 2022-08-26 | 10.21 | $7.27 | 124500 |
| 2022-08-25 | 10.38 | $7.42 | 117500 |
| 2022-08-24 | 10.55 | $7.28 | 72900 |
| 2022-08-23 | 10.60 | $7.32 | 118300 |
| 2022-08-22 | 10.58 | $7.17 | 325900 |
| 2022-08-19 | 10.43 | $7.42 | 176400 |
| 2022-08-18 | 10.73 | $7.50 | 112200 |
| 2022-08-17 | 11.18 | $7.41 | 111600 |
| 2022-08-16 | 11.63 | $7.55 | 171500 |
| 2022-08-15 | 12.01 | $7.62 | 149500 |
| 2022-08-12 | 12.27 | $7.69 | 184300 |
| 2022-08-11 | 12.59 | $7.63 | 207441 |
| 2022-08-10 | 12.82 | $7.41 | 190048 |
| 2022-08-09 | 13.20 | $7.36 | 231915 |
| 2022-08-08 | 13.79 | $7.32 | 167854 |
| 2022-08-05 | 14.21 | $7.19 | 206000 |
| 2022-08-04 | 14.32 | $7.18 | 144100 |
| 2022-08-03 | 14.79 | $7.29 | 180500 |
| 2022-08-02 | 15.35 | $7.16 | 121542 |
| 2022-08-01 | 15.94 | $7.31 | 151043 |
| 2022-07-29 | 16.52 | $7.19 | 98948 |
| 2022-07-28 | 17.37 | $7.23 | 117200 |
| 2022-07-27 | 18.28 | $7.20 | 124472 |
| 2022-07-26 | 18.98 | $6.97 | 127417 |
| 2022-07-25 | 19.43 | $6.92 | 143644 |
| 2022-07-22 | 19.66 | $6.79 | 109200 |
| 2022-07-21 | 19.91 | $7.01 | 187702 |
| 2022-07-20 | 20.12 | $6.93 | 143809 |
| 2022-07-19 | 20.67 | $7.05 | 171613 |
| 2022-07-18 | 21.21 | $6.76 | 148515 |
| 2022-07-15 | 21.63 | $6.82 | 159435 |
| 2022-07-14 | 21.85 | $6.65 | 133904 |
| 2022-07-13 | 21.62 | $6.63 | 185100 |
| 2022-07-12 | 21.37 | $6.63 | 129900 |
| 2022-07-11 | 21.25 | $6.83 | 127900 |
| 2022-07-08 | 21.36 | $6.92 | 150700 |
| 2022-07-07 | 21.67 | $7.02 | 111922 |
| 2022-07-06 | 22.14 | $6.92 | 190400 |
| 2022-07-05 | 22.37 | $6.93 | 375401 |
| 2022-07-01 | 22.60 | $7.36 | 152300 |
| 2022-06-30 | 23.58 | $7.28 | 243400 |
| 2022-06-29 | 24.27 | $7.15 | 132600 |
| 2022-06-28 | 24.81 | $7.22 | 138200 |
| 2022-06-27 | 25.72 | $7.31 | 146245 |
| 2022-06-24 | 26.38 | $7.15 | 311632 |
| 2022-06-23 | 27.07 | $7.18 | 261800 |
| 2022-06-22 | 27.46 | $7.21 | 324817 |
| 2022-06-21 | 27.86 | $7.33 | 174300 |
| 2022-06-17 | 28.44 | $7.27 | 431400 |
| 2022-06-16 | 28.75 | $7.21 | 295000 |
| 2022-06-15 | 29.07 | $7.53 | 228841 |
| 2022-06-14 | 29.67 | $7.28 | 274518 |
| 2022-06-13 | 29.99 | $7.23 | 267600 |
| 2022-06-10 | 30.37 | $7.89 | 300441 |
| 2022-06-09 | 31.50 | $7.80 | 330900 |
| 2022-06-08 | 32.68 | $7.67 | 175401 |
| 2022-06-07 | 33.57 | $7.72 | 250553 |
| 2022-06-06 | 34.42 | $7.75 | 296461 |
| 2022-06-03 | 35.28 | $7.46 | 206322 |
| 2022-06-02 | 35.65 | $7.38 | 196945 |
| 2022-06-01 | 36.06 | $7.21 | 189906 |
| 2022-05-31 | 36.07 | $7.19 | 272710 |
| 2022-05-27 | 36.08 | $7.34 | 145600 |
| 2022-05-26 | 36.19 | $7.26 | 166537 |
| 2022-05-25 | 36.20 | $7.13 | 157303 |
| 2022-05-24 | 35.90 | $7.07 | 163100 |
| 2022-05-23 | 35.58 | $7.05 | 243700 |
| 2022-05-20 | 35.18 | $7.14 | 416900 |
| 2022-05-19 | 34.80 | $7.13 | 163351 |
| 2022-05-18 | 34.48 | $7.19 | 199542 |
| 2022-05-17 | 34.17 | $7.24 | 298205 |
| 2022-05-16 | 33.70 | $6.81 | 240045 |
| 2022-05-13 | 32.87 | $6.97 | 353153 |
| 2022-05-12 | 31.96 | $6.55 | 326500 |
| 2022-05-11 | 31.01 | $6.91 | 431700 |
| 2022-05-10 | 30.08 | $6.52 | 995819 |
| 2022-05-09 | 29.09 | $9.88 | 213400 |
| 2022-05-06 | 29.55 | $9.99 | 109587 |
| 2022-05-05 | 29.78 | $10.16 | 141000 |
| 2022-05-04 | 29.60 | $10.61 | 263527 |
| 2022-05-03 | 29.13 | $10.14 | 200441 |
| 2022-05-02 | 29.05 | $10.00 | 300221 |
| 2022-04-29 | 29.23 | $9.51 | 124844 |
| 2022-04-28 | 30.36 | $9.55 | 81935 |
| 2022-04-27 | 31.59 | $9.53 | 152868 |
| 2022-04-26 | 32.94 | $9.51 | 162700 |
| 2022-04-25 | 34.25 | $9.54 | 207500 |
| 2022-04-22 | 35.63 | $9.79 | 249000 |
| 2022-04-21 | 36.46 | $9.93 | 142100 |
| 2022-04-20 | 36.71 | $10.14 | 122130 |
| 2022-04-19 | 36.51 | $10.16 | 106200 |
| 2022-04-18 | 36.30 | $10.09 | 134700 |
| 2022-04-14 | 35.99 | $10.09 | 169719 |
| 2022-04-13 | 35.61 | $10.21 | 164400 |
| 2022-04-12 | 35.20 | $10.15 | 156200 |
| 2022-04-11 | 34.77 | $10.04 | 143100 |
| 2022-04-08 | 34.55 | $10.04 | 158442 |
| 2022-04-07 | 34.13 | $10.19 | 149834 |
| 2022-04-06 | 33.32 | $10.18 | 209300 |
| 2022-04-05 | 32.54 | $10.18 | 222600 |
| 2022-04-04 | 31.62 | $10.28 | 359652 |
| 2022-04-01 | 30.66 | $9.95 | 199600 |
| 2022-03-31 | 29.96 | $9.73 | 232700 |
| 2022-03-30 | 29.13 | $10.05 | 384208 |
| 2022-03-29 | 28.26 | $9.72 | 343013 |
| 2022-03-28 | 27.82 | $9.49 | 255618 |
| 2022-03-25 | 27.35 | $9.86 | 201177 |
| 2022-03-24 | 26.29 | $9.66 | 281624 |
| 2022-03-23 | 25.26 | $9.71 | 224847 |
| 2022-03-22 | 23.76 | $9.71 | 319600 |
| 2022-03-21 | 21.89 | $9.83 | 311500 |
| 2022-03-18 | 20.05 | $9.67 | 767304 |
| 2022-03-17 | 18.26 | $9.28 | 360300 |
| 2022-03-16 | 16.71 | $9.04 | 651700 |
| 2022-03-15 | 15.07 | $8.45 | 425916 |
| 2022-03-14 | 14.37 | $8.29 | 207200 |
| 2022-03-11 | 13.63 | $8.40 | 206100 |
| 2022-03-10 | 12.35 | $8.40 | 131200 |
| 2022-03-09 | 11.40 | $8.35 | 271600 |
| 2022-03-08 | 10.56 | $8.19 | 402400 |
| 2022-03-07 | 9.76 | $8.08 | 431200 |
| 2022-03-04 | 9.01 | $7.77 | 313660 |
| 2022-03-03 | 8.73 | $7.94 | 247800 |
| 2022-03-02 | 8.43 | $7.69 | 264427 |
| 2022-03-01 | 8.60 | $7.30 | 173600 |
| 2022-02-28 | 8.70 | $7.36 | 224600 |
| 2022-02-25 | 8.56 | $7.36 | 122800 |
| 2022-02-24 | 8.49 | $7.20 | 240538 |
| 2022-02-23 | 7.94 | $7.11 | 163818 |
| 2022-02-22 | 7.93 | $7.18 | 199523 |
| 2022-02-18 | 7.92 | $7.33 | 130543 |
| 2022-02-17 | 8.25 | $7.49 | 325200 |
| 2022-02-16 | 8.49 | $7.52 | 100800 |
| 2022-02-15 | 8.48 | $7.63 | 146639 |
| 2022-02-14 | 8.45 | $7.44 | 287800 |
| 2022-02-11 | 8.85 | $7.26 | 193020 |
| 2022-02-10 | 9.13 | $7.29 | 231143 |
| 2022-02-09 | 9.55 | $7.31 | 441716 |
| 2022-02-08 | 9.97 | $7.37 | 146529 |
| 2022-02-07 | 10.41 | $7.45 | 174900 |
| 2022-02-04 | 10.70 | $7.53 | 164630 |
| 2022-02-03 | 10.99 | $7.47 | 314642 |
| 2022-02-02 | 11.39 | $7.71 | 269000 |
| 2022-02-01 | 11.70 | $7.74 | 144546 |
| 2022-01-31 | 11.74 | $7.80 | 129500 |
| 2022-01-28 | 11.84 | $7.59 | 135919 |
| 2022-01-27 | 12.33 | $7.50 | 103300 |
| 2022-01-26 | 12.68 | $7.61 | 134800 |
| 2022-01-25 | 12.86 | $7.81 | 132200 |
| 2022-01-24 | 13.49 | $7.78 | 144200 |
| 2022-01-21 | 13.89 | $7.52 | 163814 |
| 2022-01-20 | 14.62 | $7.70 | 147400 |
| 2022-01-19 | 15.08 | $8.13 | 116205 |
| 2022-01-18 | 14.80 | $8.19 | 171524 |
| 2022-01-14 | 14.50 | $8.11 | 108400 |
| 2022-01-13 | 14.50 | $8.02 | 83200 |
| 2022-01-12 | 14.18 | $8.17 | 206700 |
| 2022-01-11 | 13.45 | $8.39 | 191900 |
| 2022-01-10 | 12.87 | $8.13 | 185800 |
| 2022-01-07 | 12.61 | $8.11 | 184601 |
| 2022-01-06 | 12.54 | $7.96 | 187200 |
| 2022-01-05 | 12.40 | $7.94 | 176181 |
| 2022-01-04 | 12.26 | $7.92 | 178900 |
| 2022-01-03 | 12.39 | $7.78 | 140336 |
| 2021-12-31 | 12.86 | $7.64 | 558008 |
| 2021-12-30 | 13.22 | $7.54 | 148600 |
| 2021-12-29 | 13.70 | $7.55 | 133544 |
| 2021-12-28 | 13.93 | $7.56 | 138902 |
| 2021-12-27 | 14.44 | $7.76 | 156400 |
| 2021-12-23 | 14.92 | $7.59 | 186230 |
| 2021-12-22 | 14.93 | $7.29 | 127800 |
| 2021-12-21 | 14.51 | $7.40 | 158822 |
| 2021-12-20 | 14.16 | $7.28 | 336725 |
| 2021-12-17 | 13.77 | $7.56 | 1.1M |
| 2021-12-16 | 13.82 | $7.40 | 246400 |
| 2021-12-15 | 13.71 | $7.37 | 510584 |
| 2021-12-14 | 13.39 | $7.37 | 542529 |
| 2021-12-13 | 13.42 | $7.49 | 273227 |
| 2021-12-10 | 13.53 | $7.47 | 251600 |
| 2021-12-09 | 13.73 | $7.66 | 141900 |
| 2021-12-08 | 14.19 | $7.78 | 107743 |
| 2021-12-07 | 14.88 | $7.68 | 195428 |
| 2021-12-06 | 15.47 | $7.61 | 183509 |
| 2021-12-03 | 16.11 | $7.66 | 121000 |
| 2021-12-02 | 16.82 | $7.88 | 162205 |
| 2021-12-01 | 17.70 | $7.74 | 223014 |
| 2021-11-30 | 18.63 | $7.54 | 471600 |
| 2021-11-29 | 19.35 | $7.83 | 221427 |
| 2021-11-26 | 20.27 | $7.83 | 143533 |
| 2021-11-24 | 21.19 | $8.08 | 150900 |
| 2021-11-23 | 21.56 | $8.26 | 124435 |
| 2021-11-22 | 21.83 | $8.24 | 234742 |
| 2021-11-19 | 21.93 | $8.23 | 366700 |
| 2021-11-18 | 22.20 | $8.40 | 211017 |
| 2021-11-17 | 22.22 | $8.55 | 222484 |
| 2021-11-16 | 21.86 | $8.81 | 213139 |
| 2021-11-15 | 20.82 | $8.98 | 305097 |
| 2021-11-12 | 19.83 | $8.91 | 286110 |
| 2021-11-11 | 18.29 | $9.17 | 474000 |
| 2021-11-10 | 16.72 | $8.66 | 843625 |
| 2021-11-09 | 15.34 | $7.64 | 237100 |
| 2021-11-08 | 15.49 | $7.84 | 190900 |
| 2021-11-05 | 15.20 | $7.81 | 153200 |
| 2021-11-04 | 15.03 | $7.65 | 137937 |
| 2021-11-03 | 15.03 | $7.86 | 255500 |
| 2021-11-02 | 15.02 | $7.49 | 181307 |
| 2021-11-01 | 15.70 | $7.60 | 334501 |
| 2021-10-29 | 16.42 | $7.06 | 395857 |
| 2021-10-28 | 16.27 | $7.31 | 236600 |
| 2021-10-27 | 16.38 | $7.12 | 282475 |
| 2021-10-26 | 16.50 | $7.46 | 344536 |
| 2021-10-25 | 17.23 | $7.70 | 215700 |
| 2021-10-22 | 17.12 | $7.73 | 135900 |
| 2021-10-21 | 16.93 | $7.88 | 200710 |
| 2021-10-20 | 16.36 | $7.94 | 109416 |
| 2021-10-19 | 15.85 | $7.86 | 114217 |
| 2021-10-18 | 15.53 | $7.82 | 183300 |
| 2021-10-15 | 15.17 | $7.83 | 157605 |
| 2021-10-14 | 14.51 | $7.83 | 262740 |
| 2021-10-13 | 13.90 | $7.79 | 266500 |
| 2021-10-12 | 13.52 | $7.75 | 162100 |
| 2021-10-11 | 13.14 | $7.57 | 145779 |
| 2021-10-08 | 13.14 | $7.48 | 75000 |
| 2021-10-07 | 13.46 | $7.45 | 153100 |
| 2021-10-06 | 13.81 | $7.34 | 95511 |
| 2021-10-05 | 14.49 | $7.44 | 366944 |
| 2021-10-04 | 15.22 | $7.31 | 177444 |
| 2021-10-01 | 15.41 | $7.28 | 180800 |
| 2021-09-30 | 15.62 | $7.13 | 186104 |
| 2021-09-29 | 15.78 | $7.18 | 171443 |
| 2021-09-28 | 16.06 | $7.33 | 244111 |
| 2021-09-27 | 16.69 | $7.46 | 192531 |
| 2021-09-24 | 17.40 | $7.32 | 161920 |
| 2021-09-23 | 17.93 | $7.47 | 162257 |
| 2021-09-22 | 18.68 | $7.40 | 181400 |
| 2021-09-21 | 19.47 | $7.40 | 378300 |
| 2021-09-20 | 20.17 | $7.47 | 380739 |
| 2021-09-17 | 20.71 | $7.50 | 1.2M |
| 2021-09-16 | 21.68 | $7.62 | 372000 |
| 2021-09-15 | 22.72 | $7.64 | 457300 |
| 2021-09-14 | 23.63 | $7.61 | 245832 |
| 2021-09-13 | 24.82 | $7.83 | 299444 |
| 2021-09-10 | 26.03 | $7.70 | 320050 |
| 2021-09-09 | 27.24 | $7.84 | 316700 |
| 2021-09-08 | 28.19 | $7.86 | 445100 |
| 2021-09-07 | 29.19 | $8.02 | 302116 |
| 2021-09-03 | 29.91 | $8.23 | 253416 |
| 2021-09-02 | 30.54 | $8.16 | 169540 |
| 2021-09-01 | 31.07 | $8.13 | 152830 |
| 2021-08-31 | 31.69 | $8.01 | 204200 |
| 2021-08-30 | 32.23 | $8.20 | 191500 |
| 2021-08-27 | 32.57 | $8.24 | 239913 |
| 2021-08-26 | 32.92 | $8.03 | 168200 |
| 2021-08-25 | 33.38 | $8.24 | 115300 |
| 2021-08-24 | 33.80 | $8.15 | 270900 |
| 2021-08-23 | 34.37 | $8.08 | 213139 |
| 2021-08-20 | 34.97 | $8.18 | 220711 |
| 2021-08-19 | 35.61 | $8.07 | 355000 |
| 2021-08-18 | 36.28 | $8.03 | 262200 |
| 2021-08-17 | 37.08 | $8.09 | 352732 |
| 2021-08-16 | 38.06 | $8.11 | 263000 |
| 2021-08-13 | 38.74 | $8.46 | 158000 |
| 2021-08-12 | 39.00 | $8.45 | 163507 |
| 2021-08-11 | 39.22 | $8.63 | 175500 |
| 2021-08-10 | 39.38 | $8.52 | 321249 |
| 2021-08-09 | 39.54 | $8.74 | 174449 |
| 2021-08-06 | 39.14 | $8.67 | 156526 |
| 2021-08-05 | 38.76 | $8.44 | 217500 |
| 2021-08-04 | 38.42 | $8.40 | 172622 |
| 2021-08-03 | 38.07 | $8.67 | 254902 |
| 2021-08-02 | 37.69 | $8.49 | 205100 |
| 2021-07-30 | 37.16 | $8.50 | 170300 |
| 2021-07-29 | 36.62 | $8.56 | 126909 |
| 2021-07-28 | 35.91 | $8.54 | 241343 |
| 2021-07-27 | 35.18 | $8.48 | 224349 |
| 2021-07-26 | 34.36 | $8.67 | 149200 |
| 2021-07-23 | 33.28 | $8.61 | 218326 |
| 2021-07-22 | 32.16 | $8.66 | 213509 |
| 2021-07-21 | 30.87 | $8.87 | 250128 |
| 2021-07-20 | 29.36 | $8.73 | 228804 |
| 2021-07-19 | 27.79 | $8.67 | 265200 |
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