Is GAMCO Global Gold, Natural Resources & Income Trust (GGN) a Buy, Sell, or Hold?
Enter your email address below for free access to our GAMCO Global Gold, Natural Resources & Income Trust (GGN) research center and poll results.
AMEX : GGN
GAMCO Global Gold, Natural Resources & Income Trust
$4.77 USD
-$0.01 (-0.21%)
- Volume
- 514.07K
- Average Volume
- 535.18K
- Market Capitalization
- $745.19M
- P/E Ratio
- 2.39
- Dividend Yield
- 7.55%
- Price Target
- Year High
- $5.88
- Year Low
- $4.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.05
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.86
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.32
Average
4.11
Maximum
5.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.86 | $4.77 | 514071 |
| 2026-07-17 | 4.87 | $4.78 | 417142 |
| 2026-07-16 | 4.88 | $4.82 | 347400 |
| 2026-07-15 | 4.89 | $4.93 | 320300 |
| 2026-07-14 | 4.89 | $4.91 | 332800 |
| 2026-07-13 | 4.90 | $4.88 | 380122 |
| 2026-07-10 | 4.90 | $4.87 | 355600 |
| 2026-07-09 | 4.89 | $4.89 | 305571 |
| 2026-07-08 | 4.89 | $4.86 | 534600 |
| 2026-07-07 | 4.90 | $4.92 | 376742 |
| 2026-07-06 | 4.90 | $4.91 | 365900 |
| 2026-07-02 | 4.91 | $4.91 | 531200 |
| 2026-07-01 | 4.92 | $4.80 | 457411 |
| 2026-06-30 | 4.93 | $4.84 | 601047 |
| 2026-06-29 | 4.95 | $4.81 | 547900 |
| 2026-06-26 | 4.97 | $4.85 | 419926 |
| 2026-06-25 | 4.98 | $4.80 | 591947 |
| 2026-06-24 | 5.00 | $4.75 | 1.9M |
| 2026-06-23 | 5.02 | $4.85 | 1.1M |
| 2026-06-22 | 5.03 | $4.95 | 562938 |
| 2026-06-18 | 5.05 | $4.98 | 933000 |
| 2026-06-17 | 5.06 | $5.04 | 612900 |
| 2026-06-16 | 5.06 | $5.05 | 390015 |
| 2026-06-15 | 5.07 | $5.01 | 698341 |
| 2026-06-12 | 5.08 | $4.95 | 456733 |
| 2026-06-11 | 5.10 | $4.88 | 379041 |
| 2026-06-10 | 5.13 | $4.79 | 778147 |
| 2026-06-09 | 5.16 | $4.90 | 592500 |
| 2026-06-08 | 5.19 | $4.94 | 621610 |
| 2026-06-05 | 5.21 | $4.90 | 1.1M |
| 2026-06-04 | 5.23 | $5.15 | 609400 |
| 2026-06-03 | 5.24 | $5.10 | 488433 |
| 2026-06-02 | 5.25 | $5.14 | 613200 |
| 2026-06-01 | 5.25 | $5.13 | 531232 |
| 2026-05-29 | 5.26 | $5.16 | 573834 |
| 2026-05-28 | 5.26 | $5.14 | 761726 |
| 2026-05-27 | 5.27 | $5.12 | 510211 |
| 2026-05-26 | 5.28 | $5.17 | 711650 |
| 2026-05-22 | 5.28 | $5.15 | 535820 |
| 2026-05-21 | 5.30 | $5.20 | 292051 |
| 2026-05-20 | 5.31 | $5.20 | 427826 |
| 2026-05-19 | 5.32 | $5.17 | 545109 |
| 2026-05-18 | 5.33 | $5.21 | 578600 |
| 2026-05-15 | 5.35 | $5.21 | 648507 |
| 2026-05-14 | 5.36 | $5.38 | 352532 |
| 2026-05-13 | 5.37 | $5.45 | 307561 |
| 2026-05-12 | 5.37 | $5.43 | 497104 |
| 2026-05-11 | 5.38 | $5.43 | 415800 |
| 2026-05-08 | 5.38 | $5.36 | 372161 |
| 2026-05-07 | 5.39 | $5.30 | 558648 |
| 2026-05-06 | 5.40 | $5.32 | 462200 |
| 2026-05-05 | 5.41 | $5.26 | 467301 |
| 2026-05-04 | 5.41 | $5.23 | 480114 |
| 2026-05-01 | 5.42 | $5.23 | 469400 |
| 2026-04-30 | 5.43 | $5.28 | 342700 |
| 2026-04-29 | 5.44 | $5.25 | 401247 |
| 2026-04-28 | 5.44 | $5.27 | 461433 |
| 2026-04-27 | 5.43 | $5.36 | 469200 |
| 2026-04-24 | 5.43 | $5.40 | 446606 |
| 2026-04-23 | 5.41 | $5.41 | 539414 |
| 2026-04-22 | 5.40 | $5.46 | 495547 |
| 2026-04-21 | 5.39 | $5.39 | 412225 |
| 2026-04-20 | 5.37 | $5.50 | 365900 |
| 2026-04-17 | 5.33 | $5.49 | 471444 |
| 2026-04-16 | 5.31 | $5.51 | 406145 |
| 2026-04-15 | 5.29 | $5.51 | 339644 |
| 2026-04-14 | 5.28 | $5.56 | 416700 |
| 2026-04-13 | 5.27 | $5.50 | 431111 |
| 2026-04-10 | 5.26 | $5.51 | 431118 |
| 2026-04-09 | 5.26 | $5.51 | 280800 |
| 2026-04-08 | 5.26 | $5.47 | 268741 |
| 2026-04-07 | 5.26 | $5.41 | 284654 |
| 2026-04-06 | 5.27 | $5.41 | 225768 |
| 2026-04-02 | 5.28 | $5.40 | 236617 |
| 2026-04-01 | 5.29 | $5.42 | 409211 |
| 2026-03-31 | 5.30 | $5.32 | 512232 |
| 2026-03-30 | 5.32 | $5.11 | 543399 |
| 2026-03-27 | 5.35 | $5.24 | 382948 |
| 2026-03-26 | 5.38 | $5.13 | 823032 |
| 2026-03-25 | 5.41 | $5.22 | 1.1M |
| 2026-03-24 | 5.44 | $5.12 | 1.3M |
| 2026-03-23 | 5.47 | $4.99 | 739175 |
| 2026-03-20 | 5.50 | $4.84 | 990300 |
| 2026-03-19 | 5.54 | $4.98 | 1.3M |
| 2026-03-18 | 5.57 | $5.12 | 693800 |
| 2026-03-17 | 5.59 | $5.29 | 521627 |
| 2026-03-16 | 5.60 | $5.33 | 698100 |
| 2026-03-13 | 5.61 | $5.31 | 506614 |
| 2026-03-12 | 5.63 | $5.48 | 512166 |
| 2026-03-11 | 5.64 | $5.56 | 462109 |
| 2026-03-10 | 5.64 | $5.55 | 380317 |
| 2026-03-09 | 5.64 | $5.51 | 598100 |
| 2026-03-06 | 5.64 | $5.59 | 320500 |
| 2026-03-05 | 5.62 | $5.59 | 412803 |
| 2026-03-04 | 5.62 | $5.74 | 506200 |
| 2026-03-03 | 5.60 | $5.65 | 918322 |
| 2026-03-02 | 5.58 | $5.85 | 808192 |
| 2026-02-27 | 5.55 | $5.77 | 357528 |
| 2026-02-26 | 5.55 | $5.76 | 347600 |
| 2026-02-25 | 5.54 | $5.72 | 381561 |
| 2026-02-24 | 5.54 | $5.70 | 341300 |
| 2026-02-23 | 5.53 | $5.69 | 607610 |
| 2026-02-20 | 5.52 | $5.62 | 653300 |
| 2026-02-19 | 5.51 | $5.56 | 1.4M |
| 2026-02-18 | 5.50 | $5.52 | 538010 |
| 2026-02-17 | 5.49 | $5.49 | 587200 |
| 2026-02-13 | 5.48 | $5.63 | 550833 |
| 2026-02-12 | 5.47 | $5.53 | 524938 |
| 2026-02-11 | 5.46 | $5.71 | 562505 |
| 2026-02-10 | 5.44 | $5.62 | 706970 |
| 2026-02-09 | 5.43 | $5.61 | 761400 |
| 2026-02-06 | 5.41 | $5.44 | 656400 |
| 2026-02-05 | 5.40 | $5.25 | 951040 |
| 2026-02-04 | 5.40 | $5.46 | 617986 |
| 2026-02-03 | 5.39 | $5.49 | 1.1M |
| 2026-02-02 | 5.38 | $5.21 | 1.6M |
| 2026-01-30 | 5.38 | $5.28 | 1.6M |
| 2026-01-29 | 5.37 | $5.62 | 1.2M |
| 2026-01-28 | 5.35 | $5.69 | 1.2M |
| 2026-01-27 | 5.32 | $5.58 | 705300 |
| 2026-01-26 | 5.31 | $5.55 | 1.2M |
| 2026-01-23 | 5.30 | $5.53 | 664600 |
| 2026-01-22 | 5.29 | $5.42 | 862215 |
| 2026-01-21 | 5.28 | $5.36 | 996434 |
| 2026-01-20 | 5.27 | $5.40 | 1.1M |
| 2026-01-16 | 5.25 | $5.31 | 372900 |
| 2026-01-15 | 5.25 | $5.34 | 517811 |
| 2026-01-14 | 5.23 | $5.35 | 516678 |
| 2026-01-13 | 5.22 | $5.32 | 701257 |
| 2026-01-12 | 5.21 | $5.31 | 855736 |
| 2026-01-09 | 5.21 | $5.25 | 596615 |
| 2026-01-08 | 5.21 | $5.28 | 666285 |
| 2026-01-07 | 5.20 | $5.24 | 560327 |
| 2026-01-06 | 5.19 | $5.29 | 794200 |
| 2026-01-05 | 5.18 | $5.25 | 801000 |
| 2026-01-02 | 5.17 | $5.16 | 769832 |
| 2025-12-31 | 5.17 | $5.16 | 446509 |
| 2025-12-30 | 5.17 | $5.24 | 688600 |
| 2025-12-29 | 5.16 | $5.11 | 867593 |
| 2025-12-26 | 5.17 | $5.31 | 397300 |
| 2025-12-24 | 5.15 | $5.31 | 268800 |
| 2025-12-23 | 5.14 | $5.29 | 391690 |
| 2025-12-22 | 5.12 | $5.26 | 969515 |
| 2025-12-19 | 5.10 | $5.17 | 436207 |
| 2025-12-18 | 5.08 | $5.13 | 615600 |
| 2025-12-17 | 5.06 | $5.14 | 422700 |
| 2025-12-16 | 5.05 | $5.09 | 383618 |
| 2025-12-15 | 5.04 | $5.15 | 378825 |
| 2025-12-12 | 5.02 | $5.14 | 608295 |
| 2025-12-11 | 5.01 | $5.22 | 957451 |
| 2025-12-10 | 5.00 | $5.16 | 393800 |
| 2025-12-09 | 4.99 | $5.13 | 302630 |
| 2025-12-08 | 4.98 | $5.07 | 320900 |
| 2025-12-05 | 4.97 | $5.13 | 383100 |
| 2025-12-04 | 4.95 | $5.11 | 251800 |
| 2025-12-03 | 4.93 | $5.13 | 514132 |
| 2025-12-02 | 4.90 | $5.08 | 429263 |
| 2025-12-01 | 4.88 | $5.15 | 466223 |
| 2025-11-28 | 4.86 | $5.15 | 345500 |
| 2025-11-26 | 4.84 | $5.06 | 608066 |
| 2025-11-25 | 4.83 | $4.98 | 547041 |
| 2025-11-24 | 4.81 | $4.90 | 469129 |
| 2025-11-21 | 4.80 | $4.84 | 626187 |
| 2025-11-20 | 4.81 | $4.77 | 905439 |
| 2025-11-19 | 4.82 | $4.86 | 499300 |
| 2025-11-18 | 4.82 | $4.87 | 453900 |
| 2025-11-17 | 4.81 | $4.83 | 496923 |
| 2025-11-14 | 4.82 | $4.90 | 406400 |
| 2025-11-13 | 4.83 | $4.91 | 680223 |
| 2025-11-12 | 4.84 | $5.00 | 660600 |
| 2025-11-11 | 4.86 | $4.97 | 423258 |
| 2025-11-10 | 4.87 | $4.88 | 543795 |
| 2025-11-07 | 4.88 | $4.80 | 810238 |
| 2025-11-06 | 4.90 | $4.75 | 692500 |
| 2025-11-05 | 4.92 | $4.69 | 1.4M |
| 2025-11-04 | 4.95 | $4.65 | 774503 |
| 2025-11-03 | 4.97 | $4.72 | 563756 |
| 2025-10-31 | 5.00 | $4.74 | 666235 |
| 2025-10-30 | 5.02 | $4.76 | 731300 |
| 2025-10-29 | 5.04 | $4.70 | 599100 |
| 2025-10-28 | 5.06 | $4.71 | 860900 |
| 2025-10-27 | 5.09 | $4.74 | 1.6M |
| 2025-10-24 | 5.11 | $4.89 | 691891 |
| 2025-10-23 | 5.12 | $4.94 | 741400 |
| 2025-10-22 | 5.13 | $4.86 | 1.0M |
| 2025-10-21 | 5.14 | $4.75 | 2.1M |
| 2025-10-20 | 5.16 | $5.05 | 795519 |
| 2025-10-17 | 5.16 | $5.10 | 683806 |
| 2025-10-16 | 5.15 | $5.19 | 856870 |
| 2025-10-15 | 5.14 | $5.25 | 470343 |
| 2025-10-14 | 5.13 | $5.14 | 475230 |
| 2025-10-13 | 5.12 | $5.19 | 608988 |
| 2025-10-10 | 5.11 | $5.08 | 1.3M |
| 2025-10-09 | 5.10 | $5.20 | 617991 |
| 2025-10-08 | 5.09 | $5.25 | 443400 |
| 2025-10-07 | 5.08 | $5.19 | 476569 |
| 2025-10-06 | 5.06 | $5.21 | 504832 |
| 2025-10-03 | 5.04 | $5.19 | 428045 |
| 2025-10-02 | 5.02 | $5.17 | 412841 |
| 2025-10-01 | 5.01 | $5.17 | 506162 |
| 2025-09-30 | 4.99 | $5.16 | 234536 |
| 2025-09-29 | 4.97 | $5.16 | 648887 |
| 2025-09-26 | 4.95 | $5.13 | 296608 |
| 2025-09-25 | 4.92 | $5.07 | 550100 |
| 2025-09-24 | 4.91 | $5.12 | 493830 |
| 2025-09-23 | 4.89 | $5.14 | 847336 |
| 2025-09-22 | 4.86 | $5.04 | 757010 |
| 2025-09-19 | 4.84 | $4.99 | 398282 |
| 2025-09-18 | 4.82 | $4.94 | 458748 |
| 2025-09-17 | 4.80 | $4.97 | 519936 |
| 2025-09-16 | 4.78 | $4.98 | 389900 |
| 2025-09-15 | 4.76 | $5.02 | 353500 |
| 2025-09-12 | 4.73 | $4.99 | 604340 |
| 2025-09-11 | 4.72 | $4.93 | 714000 |
| 2025-09-10 | 4.70 | $4.93 | 366700 |
| 2025-09-09 | 4.68 | $4.89 | 625125 |
| 2025-09-08 | 4.67 | $4.85 | 374639 |
| 2025-09-05 | 4.65 | $4.81 | 713100 |
| 2025-09-04 | 4.64 | $4.82 | 563800 |
| 2025-09-03 | 4.63 | $4.80 | 791607 |
| 2025-09-02 | 4.61 | $4.77 | 504100 |
| 2025-08-29 | 4.60 | $4.73 | 434583 |
| 2025-08-28 | 4.58 | $4.70 | 722043 |
| 2025-08-27 | 4.57 | $4.74 | 463036 |
| 2025-08-26 | 4.56 | $4.66 | 269060 |
| 2025-08-25 | 4.55 | $4.63 | 538932 |
| 2025-08-22 | 4.54 | $4.64 | 592026 |
| 2025-08-21 | 4.53 | $4.58 | 468735 |
| 2025-08-20 | 4.53 | $4.55 | 389328 |
| 2025-08-19 | 4.53 | $4.53 | 437704 |
| 2025-08-18 | 4.52 | $4.58 | 322920 |
| 2025-08-15 | 4.52 | $4.56 | 364500 |
| 2025-08-14 | 4.51 | $4.61 | 193800 |
| 2025-08-13 | 4.50 | $4.61 | 272927 |
| 2025-08-12 | 4.49 | $4.59 | 289300 |
| 2025-08-11 | 4.49 | $4.58 | 260240 |
| 2025-08-08 | 4.48 | $4.58 | 289800 |
| 2025-08-07 | 4.48 | $4.58 | 405900 |
| 2025-08-06 | 4.47 | $4.53 | 325000 |
| 2025-08-05 | 4.47 | $4.50 | 336020 |
| 2025-08-04 | 4.47 | $4.47 | 362900 |
| 2025-08-01 | 4.47 | $4.43 | 281312 |
| 2025-07-31 | 4.47 | $4.44 | 240600 |
| 2025-07-30 | 4.47 | $4.46 | 266615 |
| 2025-07-29 | 4.47 | $4.49 | 267621 |
| 2025-07-28 | 4.47 | $4.46 | 202700 |
| 2025-07-25 | 4.46 | $4.50 | 271500 |
| 2025-07-24 | 4.45 | $4.53 | 694789 |
| 2025-07-23 | 4.44 | $4.50 | 706835 |
| 2025-07-22 | 4.44 | $4.48 | 245767 |
| 2025-07-21 | 4.44 | $4.45 | 462600 |
| 2025-07-18 | 4.44 | $4.36 | 1.0M |
| 2025-07-17 | 4.44 | $4.45 | 552655 |
| 2025-07-16 | 4.44 | $4.50 | 561510 |
| 2025-07-15 | 4.44 | $4.47 | 469629 |
| 2025-07-14 | 4.44 | $4.50 | 560026 |
| 2025-07-11 | 4.44 | $4.49 | 332943 |
| 2025-07-10 | 4.44 | $4.45 | 445811 |
| 2025-07-09 | 4.44 | $4.44 | 333500 |
| 2025-07-08 | 4.43 | $4.44 | 453305 |
| 2025-07-07 | 4.43 | $4.50 | 337832 |
| 2025-07-03 | 4.43 | $4.51 | 634514 |
| 2025-07-02 | 4.43 | $4.49 | 618434 |
| 2025-07-01 | 4.42 | $4.41 | 313367 |
| 2025-06-30 | 4.43 | $4.39 | 398166 |
| 2025-06-27 | 4.42 | $4.31 | 688900 |
| 2025-06-26 | 4.42 | $4.39 | 265700 |
| 2025-06-25 | 4.42 | $4.34 | 442200 |
| 2025-06-24 | 4.42 | $4.34 | 1.2M |
| 2025-06-23 | 4.42 | $4.47 | 633507 |
| 2025-06-20 | 4.41 | $4.45 | 488113 |
| 2025-06-18 | 4.40 | $4.46 | 442901 |
| 2025-06-17 | 4.39 | $4.46 | 267800 |
| 2025-06-16 | 4.38 | $4.48 | 491409 |
| 2025-06-13 | 4.36 | $4.48 | 351326 |
| 2025-06-12 | 4.35 | $4.48 | 615500 |
| 2025-06-11 | 4.34 | $4.45 | 517508 |
| 2025-06-10 | 4.33 | $4.42 | 602915 |
| 2025-06-09 | 4.32 | $4.42 | 528811 |
| 2025-06-06 | 4.32 | $4.41 | 499907 |
| 2025-06-05 | 4.31 | $4.42 | 426600 |
| 2025-06-04 | 4.30 | $4.45 | 498900 |
| 2025-06-03 | 4.30 | $4.44 | 580600 |
| 2025-06-02 | 4.28 | $4.44 | 813101 |
| 2025-05-30 | 4.27 | $4.34 | 330027 |
| 2025-05-29 | 4.26 | $4.35 | 484445 |
| 2025-05-28 | 4.25 | $4.33 | 160242 |
| 2025-05-27 | 4.25 | $4.33 | 412930 |
| 2025-05-23 | 4.24 | $4.34 | 541647 |
| 2025-05-22 | 4.24 | $4.30 | 541300 |
| 2025-05-21 | 4.23 | $4.29 | 1.1M |
| 2025-05-20 | 4.23 | $4.25 | 533202 |
| 2025-05-19 | 4.23 | $4.18 | 735271 |
| 2025-05-16 | 4.24 | $4.17 | 792165 |
| 2025-05-15 | 4.24 | $4.23 | 697520 |
| 2025-05-14 | 4.25 | $4.25 | 617900 |
| 2025-05-13 | 4.25 | $4.29 | 578400 |
| 2025-05-12 | 4.25 | $4.25 | 1.1M |
| 2025-05-09 | 4.24 | $4.32 | 536309 |
| 2025-05-08 | 4.23 | $4.25 | 368320 |
| 2025-05-07 | 4.22 | $4.27 | 318400 |
| 2025-05-06 | 4.20 | $4.28 | 842548 |
| 2025-05-05 | 4.18 | $4.21 | 638604 |
| 2025-05-02 | 4.17 | $4.17 | 536500 |
| 2025-05-01 | 4.18 | $4.15 | 719600 |
| 2025-04-30 | 4.19 | $4.18 | 610702 |
| 2025-04-29 | 4.21 | $4.23 | 589700 |
| 2025-04-28 | 4.21 | $4.24 | 929401 |
| 2025-04-25 | 4.22 | $4.24 | 537825 |
| 2025-04-24 | 4.22 | $4.24 | 545300 |
| 2025-04-23 | 4.23 | $4.25 | 902700 |
| 2025-04-22 | 4.23 | $4.27 | 1.3M |
| 2025-04-21 | 4.23 | $4.25 | 960604 |
| 2025-04-17 | 4.23 | $4.30 | 893464 |
| 2025-04-16 | 4.24 | $4.32 | 845839 |
| 2025-04-15 | 4.24 | $4.25 | 558500 |
| 2025-04-14 | 4.24 | $4.23 | 691408 |
| 2025-04-11 | 4.24 | $4.18 | 937900 |
| 2025-04-10 | 4.24 | $4.10 | 883337 |
| 2025-04-09 | 4.24 | $4.04 | 1.4M |
| 2025-04-08 | 4.25 | $3.96 | 943462 |
| 2025-04-07 | 4.26 | $3.84 | 2.1M |
| 2025-04-04 | 4.27 | $4.04 | 1.9M |
| 2025-04-03 | 4.27 | $4.35 | 1.0M |
| 2025-04-02 | 4.26 | $4.38 | 357053 |
| 2025-04-01 | 4.24 | $4.40 | 406471 |
| 2025-03-31 | 4.23 | $4.37 | 537409 |
| 2025-03-28 | 4.21 | $4.34 | 324600 |
| 2025-03-27 | 4.20 | $4.35 | 607800 |
| 2025-03-26 | 4.18 | $4.34 | 379066 |
| 2025-03-25 | 4.17 | $4.34 | 609132 |
| 2025-03-24 | 4.16 | $4.28 | 963946 |
| 2025-03-21 | 4.16 | $4.28 | 538823 |
| 2025-03-20 | 4.15 | $4.31 | 434809 |
| 2025-03-19 | 4.15 | $4.34 | 983548 |
| 2025-03-18 | 4.14 | $4.29 | 1.1M |
| 2025-03-17 | 4.13 | $4.24 | 792000 |
| 2025-03-14 | 4.13 | $4.20 | 492597 |
| 2025-03-13 | 4.13 | $4.17 | 601100 |
| 2025-03-12 | 4.13 | $4.13 | 472943 |
| 2025-03-11 | 4.13 | $4.12 | 447400 |
| 2025-03-10 | 4.13 | $4.06 | 385921 |
| 2025-03-07 | 4.13 | $4.12 | 338300 |
| 2025-03-06 | 4.13 | $4.08 | 408800 |
| 2025-03-05 | 4.13 | $4.12 | 589600 |
| 2025-03-04 | 4.13 | $4.05 | 544207 |
| 2025-03-03 | 4.13 | $4.06 | 725200 |
| 2025-02-28 | 4.13 | $4.09 | 402801 |
| 2025-02-27 | 4.13 | $4.07 | 637700 |
| 2025-02-26 | 4.12 | $4.14 | 453846 |
| 2025-02-25 | 4.12 | $4.13 | 689900 |
| 2025-02-24 | 4.11 | $4.16 | 783349 |
| 2025-02-21 | 4.11 | $4.15 | 663312 |
| 2025-02-20 | 4.10 | $4.21 | 415731 |
| 2025-02-19 | 4.09 | $4.16 | 253715 |
| 2025-02-18 | 4.09 | $4.17 | 443284 |
| 2025-02-14 | 4.08 | $4.13 | 492871 |
| 2025-02-13 | 4.08 | $4.18 | 256900 |
| 2025-02-12 | 4.08 | $4.17 | 477300 |
| 2025-02-11 | 4.07 | $4.16 | 283246 |
| 2025-02-10 | 4.06 | $4.15 | 327600 |
| 2025-02-07 | 4.05 | $4.12 | 390109 |
| 2025-02-06 | 4.05 | $4.10 | 269500 |
| 2025-02-05 | 4.04 | $4.13 | 481200 |
| 2025-02-04 | 4.03 | $4.08 | 493700 |
| 2025-02-03 | 4.02 | $4.07 | 476711 |
| 2025-01-31 | 4.01 | $4.01 | 543422 |
| 2025-01-30 | 4.00 | $4.06 | 743300 |
| 2025-01-29 | 3.99 | $4.00 | 225004 |
| 2025-01-28 | 3.98 | $4.01 | 335830 |
| 2025-01-27 | 3.97 | $4.01 | 622700 |
| 2025-01-24 | 3.96 | $4.03 | 583600 |
| 2025-01-23 | 3.95 | $4.05 | 518500 |
| 2025-01-22 | 3.94 | $4.04 | 518900 |
| 2025-01-21 | 3.93 | $4.07 | 371000 |
| 2025-01-17 | 3.91 | $4.07 | 547100 |
| 2025-01-16 | 3.90 | $4.07 | 221006 |
| 2025-01-15 | 3.89 | $4.10 | 477273 |
| 2025-01-14 | 3.89 | $4.08 | 536803 |
| 2025-01-13 | 3.89 | $3.99 | 517000 |
| 2025-01-10 | 3.89 | $3.96 | 737448 |
| 2025-01-08 | 3.90 | $3.98 | 351224 |
| 2025-01-07 | 3.90 | $3.94 | 350500 |
| 2025-01-06 | 3.91 | $3.92 | 575800 |
| 2025-01-03 | 3.92 | $3.92 | 327300 |
| 2025-01-02 | 3.93 | $3.88 | 519629 |
| 2024-12-31 | 3.94 | $3.77 | 1.3M |
| 2024-12-30 | 3.96 | $3.81 | 840454 |
| 2024-12-27 | 3.97 | $3.84 | 444500 |
| 2024-12-26 | 3.98 | $3.85 | 407911 |
| 2024-12-24 | 4.00 | $3.83 | 312100 |
| 2024-12-23 | 4.01 | $3.82 | 411200 |
| 2024-12-20 | 4.03 | $3.84 | 668600 |
| 2024-12-19 | 4.05 | $3.79 | 1.0M |
| 2024-12-18 | 4.07 | $3.76 | 1.4M |
| 2024-12-17 | 4.09 | $3.88 | 839000 |
| 2024-12-16 | 4.10 | $3.89 | 1.5M |
| 2024-12-13 | 4.11 | $4.02 | 421300 |
| 2024-12-12 | 4.11 | $4.06 | 422411 |
| 2024-12-11 | 4.11 | $4.10 | 354519 |
| 2024-12-10 | 4.11 | $4.06 | 460800 |
| 2024-12-09 | 4.12 | $4.08 | 842638 |
| 2024-12-06 | 4.14 | $4.07 | 482030 |
| 2024-12-05 | 4.15 | $4.08 | 344801 |
| 2024-12-04 | 4.16 | $4.09 | 548900 |
| 2024-12-03 | 4.18 | $4.12 | 449662 |
| 2024-12-02 | 4.19 | $4.11 | 470202 |
| 2024-11-29 | 4.20 | $4.13 | 221700 |
| 2024-11-27 | 4.21 | $4.10 | 324212 |
| 2024-11-26 | 4.23 | $4.13 | 291527 |
| 2024-11-25 | 4.24 | $4.13 | 857626 |
| 2024-11-22 | 4.25 | $4.21 | 318448 |
| 2024-11-21 | 4.27 | $4.19 | 475809 |
| 2024-11-20 | 4.28 | $4.16 | 536433 |
| 2024-11-19 | 4.29 | $4.12 | 646048 |
| 2024-11-18 | 4.31 | $4.09 | 493728 |
| 2024-11-15 | 4.33 | $4.05 | 501200 |
| 2024-11-14 | 4.35 | $4.11 | 422400 |
| 2024-11-13 | 4.36 | $4.12 | 596518 |
| 2024-11-12 | 4.38 | $4.09 | 1.8M |
| 2024-11-11 | 4.39 | $4.26 | 1.0M |
| 2024-11-08 | 4.40 | $4.37 | 311800 |
| 2024-11-07 | 4.40 | $4.37 | 444921 |
| 2024-11-06 | 4.40 | $4.34 | 454900 |
| 2024-11-05 | 4.40 | $4.36 | 308993 |
| 2024-11-04 | 4.40 | $4.33 | 515304 |
| 2024-11-01 | 4.40 | $4.35 | 452039 |
| 2024-10-31 | 4.40 | $4.37 | 325975 |
| 2024-10-30 | 4.40 | $4.40 | 301700 |
| 2024-10-29 | 4.40 | $4.39 | 387200 |
| 2024-10-28 | 4.39 | $4.41 | 367902 |
| 2024-10-25 | 4.39 | $4.43 | 421300 |
| 2024-10-24 | 4.38 | $4.47 | 697000 |
| 2024-10-23 | 4.37 | $4.45 | 465930 |
| 2024-10-22 | 4.37 | $4.45 | 551748 |
| 2024-10-21 | 4.36 | $4.44 | 429612 |
| 2024-10-18 | 4.35 | $4.43 | 557643 |
| 2024-10-17 | 4.35 | $4.43 | 341800 |
| 2024-10-16 | 4.34 | $4.41 | 282522 |
| 2024-10-15 | 4.33 | $4.38 | 289851 |
| 2024-10-14 | 4.32 | $4.39 | 132600 |
| 2024-10-11 | 4.32 | $4.38 | 237100 |
| 2024-10-10 | 4.31 | $4.36 | 394927 |
| 2024-10-09 | 4.30 | $4.32 | 157648 |
| 2024-10-08 | 4.29 | $4.35 | 392824 |
| 2024-10-07 | 4.28 | $4.36 | 308200 |
| 2024-10-04 | 4.27 | $4.39 | 370357 |
| 2024-10-03 | 4.25 | $4.35 | 259095 |
| 2024-10-02 | 4.24 | $4.35 | 226952 |
| 2024-10-01 | 4.22 | $4.33 | 316500 |
| 2024-09-30 | 4.21 | $4.28 | 367742 |
| 2024-09-27 | 4.21 | $4.30 | 247700 |
| 2024-09-26 | 4.20 | $4.31 | 241400 |
| 2024-09-25 | 4.19 | $4.31 | 272778 |
| 2024-09-24 | 4.19 | $4.33 | 363229 |
| 2024-09-23 | 4.18 | $4.31 | 608017 |
| 2024-09-20 | 4.18 | $4.28 | 433200 |
| 2024-09-19 | 4.17 | $4.27 | 278907 |
| 2024-09-18 | 4.16 | $4.25 | 435635 |
| 2024-09-17 | 4.16 | $4.24 | 327140 |
| 2024-09-16 | 4.15 | $4.23 | 271900 |
| 2024-09-13 | 4.15 | $4.23 | 554400 |
| 2024-09-12 | 4.14 | $4.18 | 467409 |
| 2024-09-11 | 4.13 | $4.18 | 536500 |
| 2024-09-10 | 4.13 | $4.10 | 923119 |
| 2024-09-09 | 4.13 | $4.08 | 218100 |
| 2024-09-06 | 4.13 | $4.08 | 331036 |
| 2024-09-05 | 4.13 | $4.10 | 346341 |
| 2024-09-04 | 4.12 | $4.10 | 437702 |
| 2024-09-03 | 4.12 | $4.11 | 358622 |
| 2024-08-30 | 4.11 | $4.16 | 208182 |
| 2024-08-29 | 4.11 | $4.18 | 399904 |
| 2024-08-28 | 4.11 | $4.15 | 418645 |
| 2024-08-27 | 4.10 | $4.22 | 270200 |
| 2024-08-26 | 4.10 | $4.21 | 590052 |
| 2024-08-23 | 4.09 | $4.17 | 459726 |
| 2024-08-22 | 4.08 | $4.15 | 382608 |
| 2024-08-21 | 4.08 | $4.14 | 231903 |
| 2024-08-20 | 4.08 | $4.13 | 445245 |
| 2024-08-19 | 4.08 | $4.14 | 327145 |
| 2024-08-16 | 4.08 | $4.14 | 441525 |
| 2024-08-15 | 4.08 | $4.14 | 385633 |
| 2024-08-14 | 4.08 | $4.01 | 313324 |
| 2024-08-13 | 4.08 | $4.12 | 436500 |
| 2024-08-12 | 4.09 | $4.08 | 397500 |
| 2024-08-09 | 4.09 | $4.04 | 253700 |
| 2024-08-08 | 4.10 | $4.06 | 216919 |
| 2024-08-07 | 4.10 | $4.01 | 341900 |
| 2024-08-06 | 4.11 | $4.04 | 279300 |
| 2024-08-05 | 4.11 | $3.99 | 802247 |
| 2024-08-02 | 4.11 | $4.08 | 399050 |
| 2024-08-01 | 4.11 | $4.08 | 361400 |
| 2024-07-31 | 4.11 | $4.12 | 249400 |
| 2024-07-30 | 4.11 | $4.09 | 282529 |
| 2024-07-29 | 4.11 | $4.07 | 293900 |
| 2024-07-26 | 4.11 | $4.06 | 528700 |
| 2024-07-25 | 4.11 | $4.11 | 312200 |
| 2024-07-24 | 4.10 | $4.14 | 489006 |
| 2024-07-23 | 4.10 | $4.12 | 280400 |
| 2024-07-22 | 4.10 | $4.10 | 256541 |
| 2024-07-19 | 4.09 | $4.12 | 311700 |
| 2024-07-18 | 4.09 | $4.14 | 446415 |
| 2024-07-17 | 4.08 | $4.12 | 249006 |
| 2024-07-16 | 4.07 | $4.18 | 476534 |
| 2024-07-15 | 4.07 | $4.16 | 357166 |
| 2024-07-12 | 4.06 | $4.14 | 220900 |
| 2024-07-11 | 4.05 | $4.14 | 300633 |
| 2024-07-10 | 4.05 | $4.12 | 315784 |
| 2024-07-09 | 4.04 | $4.10 | 349177 |
| 2024-07-08 | 4.04 | $4.06 | 256100 |
| 2024-07-05 | 4.04 | $4.07 | 293000 |
| 2024-07-03 | 4.04 | $4.09 | 354821 |
| 2024-07-02 | 4.04 | $4.04 | 318195 |
| 2024-07-01 | 4.04 | $4.06 | 170113 |
| 2024-06-28 | 4.04 | $4.05 | 156328 |
| 2024-06-27 | 4.05 | $4.06 | 252800 |
| 2024-06-26 | 4.05 | $4.02 | 201909 |
| 2024-06-25 | 4.05 | $4.06 | 368737 |
| 2024-06-24 | 4.05 | $4.07 | 301642 |
| 2024-06-21 | 4.05 | $4.05 | 350700 |
| 2024-06-20 | 4.05 | $4.03 | 447200 |
| 2024-06-18 | 4.05 | $3.98 | 385402 |
| 2024-06-17 | 4.06 | $4.00 | 214000 |
| 2024-06-14 | 4.06 | $4.02 | 250300 |
| 2024-06-13 | 4.06 | $4.02 | 317716 |
| 2024-06-12 | 4.07 | $4.04 | 283400 |
| 2024-06-11 | 4.08 | $4.02 | 387429 |
| 2024-06-10 | 4.08 | $4.05 | 477900 |
| 2024-06-07 | 4.08 | $4.05 | 265933 |
| 2024-06-06 | 4.09 | $4.09 | 188844 |
| 2024-06-05 | 4.09 | $4.06 | 335638 |
| 2024-06-04 | 4.09 | $4.04 | 521229 |
| 2024-06-03 | 4.09 | $4.09 | 309119 |
| 2024-05-31 | 4.08 | $4.09 | 254300 |
| 2024-05-30 | 4.08 | $4.08 | 336400 |
| 2024-05-29 | 4.08 | $4.04 | 681949 |
| 2024-05-28 | 4.08 | $4.08 | 451400 |
| 2024-05-24 | 4.08 | $4.01 | 446892 |
| 2024-05-23 | 4.08 | $4.06 | 774032 |
| 2024-05-22 | 4.08 | $4.08 | 403636 |
| 2024-05-21 | 4.08 | $4.09 | 537608 |
| 2024-05-20 | 4.07 | $4.09 | 386400 |
| 2024-05-17 | 4.07 | $4.14 | 545439 |
| 2024-05-16 | 4.07 | $4.05 | 683600 |
| 2024-05-15 | 4.07 | $4.15 | 418600 |
| 2024-05-14 | 4.06 | $4.16 | 484300 |
| 2024-05-13 | 4.05 | $4.10 | 214000 |
| 2024-05-10 | 4.05 | $4.10 | 387530 |
| 2024-05-09 | 4.05 | $4.13 | 404100 |
| 2024-05-08 | 4.05 | $4.10 | 237941 |
| 2024-05-07 | 4.05 | $4.05 | 308900 |
| 2024-05-06 | 4.06 | $4.06 | 340100 |
| 2024-05-03 | 4.06 | $4.01 | 251200 |
| 2024-05-02 | 4.06 | $4.03 | 274379 |
| 2024-05-01 | 4.05 | $4.06 | 379720 |
| 2024-04-30 | 4.05 | $3.99 | 430300 |
| 2024-04-29 | 4.05 | $4.05 | 344853 |
| 2024-04-26 | 4.04 | $4.08 | 381036 |
| 2024-04-25 | 4.03 | $4.08 | 542639 |
| 2024-04-24 | 4.02 | $4.02 | 277200 |
| 2024-04-23 | 4.01 | $4.04 | 387817 |
| 2024-04-22 | 3.99 | $4.01 | 578300 |
| 2024-04-19 | 3.99 | $4.08 | 601264 |
| 2024-04-18 | 3.97 | $4.01 | 294415 |
| 2024-04-17 | 3.97 | $4.03 | 291369 |
| 2024-04-16 | 3.96 | $3.99 | 789900 |
| 2024-04-15 | 3.95 | $4.07 | 1.1M |
| 2024-04-12 | 3.93 | $4.16 | 958217 |
| 2024-04-11 | 3.91 | $4.13 | 656404 |
| 2024-04-10 | 3.90 | $4.11 | 687435 |
| 2024-04-09 | 3.88 | $4.10 | 889800 |
| 2024-04-08 | 3.87 | $4.07 | 768332 |
| 2024-04-05 | 3.86 | $4.00 | 683553 |
| 2024-04-04 | 3.85 | $3.98 | 584500 |
| 2024-04-03 | 3.83 | $3.97 | 584204 |
| 2024-04-02 | 3.82 | $3.93 | 444208 |
| 2024-04-01 | 3.81 | $3.91 | 707700 |
| 2024-03-28 | 3.81 | $3.86 | 626200 |
| 2024-03-27 | 3.80 | $3.84 | 299500 |
| 2024-03-26 | 3.79 | $3.81 | 281168 |
| 2024-03-25 | 3.79 | $3.81 | 312440 |
| 2024-03-22 | 3.78 | $3.84 | 529495 |
| 2024-03-21 | 3.78 | $3.85 | 642100 |
| 2024-03-20 | 3.77 | $3.84 | 270854 |
| 2024-03-19 | 3.76 | $3.85 | 609800 |
| 2024-03-18 | 3.76 | $3.79 | 205900 |
| 2024-03-15 | 3.75 | $3.80 | 336344 |
| 2024-03-14 | 3.75 | $3.78 | 315135 |
| 2024-03-13 | 3.74 | $3.80 | 403504 |
| 2024-03-12 | 3.74 | $3.84 | 498215 |
| 2024-03-11 | 3.73 | $3.82 | 362644 |
| 2024-03-08 | 3.73 | $3.79 | 381658 |
| 2024-03-07 | 3.73 | $3.79 | 474508 |
| 2024-03-06 | 3.73 | $3.76 | 400266 |
| 2024-03-05 | 3.73 | $3.75 | 371700 |
| 2024-03-04 | 3.73 | $3.75 | 416621 |
| 2024-03-01 | 3.73 | $3.73 | 416338 |
| 2024-02-29 | 3.73 | $3.72 | 168400 |
| 2024-02-28 | 3.73 | $3.70 | 209737 |
| 2024-02-27 | 3.74 | $3.71 | 220606 |
| 2024-02-26 | 3.74 | $3.71 | 313900 |
| 2024-02-23 | 3.74 | $3.73 | 387604 |
| 2024-02-22 | 3.74 | $3.72 | 327200 |
| 2024-02-21 | 3.74 | $3.73 | 259917 |
| 2024-02-20 | 3.75 | $3.72 | 267743 |
| 2024-02-16 | 3.74 | $3.71 | 271939 |
| 2024-02-15 | 3.74 | $3.69 | 454300 |
| 2024-02-14 | 3.74 | $3.67 | 1.1M |
| 2024-02-13 | 3.74 | $3.72 | 680483 |
| 2024-02-12 | 3.74 | $3.76 | 610933 |
| 2024-02-09 | 3.74 | $3.75 | 325414 |
| 2024-02-08 | 3.74 | $3.77 | 306237 |
| 2024-02-07 | 3.74 | $3.76 | 286222 |
| 2024-02-06 | 3.74 | $3.75 | 352900 |
| 2024-02-05 | 3.74 | $3.77 | 392900 |
| 2024-02-02 | 3.74 | $3.76 | 206785 |
| 2024-02-01 | 3.74 | $3.78 | 442524 |
| 2024-01-31 | 3.74 | $3.77 | 243700 |
| 2024-01-30 | 3.74 | $3.77 | 347200 |
| 2024-01-29 | 3.74 | $3.77 | 485100 |
| 2024-01-26 | 3.74 | $3.75 | 246508 |
| 2024-01-25 | 3.74 | $3.75 | 378400 |
| 2024-01-24 | 3.74 | $3.73 | 422710 |
| 2024-01-23 | 3.74 | $3.75 | 299540 |
| 2024-01-22 | 3.74 | $3.71 | 510300 |
| 2024-01-19 | 3.74 | $3.68 | 468300 |
| 2024-01-18 | 3.75 | $3.68 | 417200 |
| 2024-01-17 | 3.75 | $3.67 | 915147 |
| 2024-01-16 | 3.75 | $3.74 | 413126 |
| 2024-01-12 | 3.76 | $3.76 | 532347 |
| 2024-01-11 | 3.75 | $3.76 | 274300 |
| 2024-01-10 | 3.75 | $3.76 | 279307 |
| 2024-01-09 | 3.75 | $3.76 | 383129 |
| 2024-01-08 | 3.75 | $3.76 | 422912 |
| 2024-01-05 | 3.74 | $3.76 | 309400 |
| 2024-01-04 | 3.74 | $3.74 | 457324 |
| 2024-01-03 | 3.74 | $3.73 | 602100 |
| 2024-01-02 | 3.74 | $3.76 | 296406 |
| 2023-12-29 | 3.74 | $3.76 | 322077 |
| 2023-12-28 | 3.73 | $3.76 | 400622 |
| 2023-12-27 | 3.73 | $3.77 | 340128 |
| 2023-12-26 | 3.73 | $3.78 | 556400 |
| 2023-12-22 | 3.73 | $3.77 | 276600 |
| 2023-12-21 | 3.72 | $3.76 | 323900 |
| 2023-12-20 | 3.72 | $3.73 | 481240 |
| 2023-12-19 | 3.72 | $3.75 | 577300 |
| 2023-12-18 | 3.71 | $3.75 | 307100 |
| 2023-12-15 | 3.71 | $3.73 | 355347 |
| 2023-12-14 | 3.70 | $3.76 | 709000 |
| 2023-12-13 | 3.70 | $3.74 | 424900 |
| 2023-12-12 | 3.70 | $3.70 | 365000 |
| 2023-12-11 | 3.70 | $3.71 | 361505 |
| 2023-12-08 | 3.69 | $3.68 | 309590 |
| 2023-12-07 | 3.69 | $3.70 | 394400 |
| 2023-12-06 | 3.68 | $3.69 | 518045 |
| 2023-12-05 | 3.68 | $3.73 | 427828 |
| 2023-12-04 | 3.68 | $3.71 | 608300 |
| 2023-12-01 | 3.68 | $3.75 | 486540 |
| 2023-11-30 | 3.67 | $3.72 | 259000 |
| 2023-11-29 | 3.67 | $3.75 | 429049 |
| 2023-11-28 | 3.67 | $3.73 | 430324 |
| 2023-11-27 | 3.66 | $3.67 | 425006 |
| 2023-11-24 | 3.66 | $3.72 | 439908 |
| 2023-11-22 | 3.66 | $3.69 | 461337 |
| 2023-11-21 | 3.66 | $3.66 | 385902 |
| 2023-11-20 | 3.66 | $3.63 | 864605 |
| 2023-11-17 | 3.67 | $3.66 | 866927 |
| 2023-11-16 | 3.67 | $3.68 | 267700 |
| 2023-11-15 | 3.67 | $3.68 | 466400 |
| 2023-11-14 | 3.67 | $3.66 | 348800 |
| 2023-11-13 | 3.68 | $3.68 | 693100 |
| 2023-11-10 | 3.68 | $3.65 | 670597 |
| 2023-11-09 | 3.68 | $3.59 | 403200 |
| 2023-11-08 | 3.69 | $3.59 | 429120 |
| 2023-11-07 | 3.69 | $3.66 | 354100 |
| 2023-11-06 | 3.69 | $3.66 | 385800 |
| 2023-11-03 | 3.69 | $3.71 | 439086 |
| 2023-11-02 | 3.69 | $3.70 | 282834 |
| 2023-11-01 | 3.68 | $3.67 | 291000 |
| 2023-10-31 | 3.67 | $3.62 | 338067 |
| 2023-10-30 | 3.67 | $3.62 | 595200 |
| 2023-10-27 | 3.67 | $3.65 | 561700 |
| 2023-10-26 | 3.67 | $3.68 | 416534 |
| 2023-10-25 | 3.67 | $3.73 | 534028 |
| 2023-10-24 | 3.67 | $3.72 | 257200 |
| 2023-10-23 | 3.66 | $3.71 | 411700 |
| 2023-10-20 | 3.67 | $3.73 | 632715 |
| 2023-10-19 | 3.67 | $3.71 | 218600 |
| 2023-10-18 | 3.67 | $3.69 | 551000 |
| 2023-10-17 | 3.67 | $3.74 | 489100 |
| 2023-10-16 | 3.68 | $3.71 | 466311 |
| 2023-10-13 | 3.68 | $3.74 | 537211 |
| 2023-10-12 | 3.68 | $3.66 | 299800 |
| 2023-10-11 | 3.69 | $3.71 | 338700 |
| 2023-10-10 | 3.69 | $3.70 | 320546 |
| 2023-10-09 | 3.69 | $3.67 | 610002 |
| 2023-10-06 | 3.70 | $3.60 | 519526 |
| 2023-10-05 | 3.71 | $3.53 | 265700 |
| 2023-10-04 | 3.72 | $3.52 | 389078 |
| 2023-10-03 | 3.73 | $3.54 | 820251 |
| 2023-10-02 | 3.74 | $3.60 | 899262 |
| 2023-09-29 | 3.75 | $3.66 | 356018 |
| 2023-09-28 | 3.76 | $3.69 | 456100 |
| 2023-09-27 | 3.76 | $3.69 | 602433 |
| 2023-09-26 | 3.77 | $3.69 | 561100 |
| 2023-09-25 | 3.77 | $3.74 | 526000 |
| 2023-09-22 | 3.77 | $3.74 | 684300 |
| 2023-09-21 | 3.77 | $3.76 | 445546 |
| 2023-09-20 | 3.77 | $3.78 | 459103 |
| 2023-09-19 | 3.76 | $3.79 | 289343 |
| 2023-09-18 | 3.76 | $3.77 | 416535 |
| 2023-09-15 | 3.75 | $3.75 | 376000 |
| 2023-09-14 | 3.75 | $3.78 | 382420 |
| 2023-09-13 | 3.74 | $3.74 | 442700 |
| 2023-09-12 | 3.74 | $3.78 | 486973 |
| 2023-09-11 | 3.74 | $3.81 | 501900 |
| 2023-09-08 | 3.74 | $3.77 | 305300 |
| 2023-09-07 | 3.74 | $3.75 | 252623 |
| 2023-09-06 | 3.74 | $3.76 | 304845 |
| 2023-09-05 | 3.74 | $3.78 | 210414 |
| 2023-09-01 | 3.74 | $3.78 | 211451 |
| 2023-08-31 | 3.74 | $3.78 | 410400 |
| 2023-08-30 | 3.73 | $3.80 | 332149 |
| 2023-08-29 | 3.73 | $3.79 | 512200 |
| 2023-08-28 | 3.73 | $3.75 | 377800 |
| 2023-08-25 | 3.74 | $3.75 | 443100 |
| 2023-08-24 | 3.74 | $3.72 | 314000 |
| 2023-08-23 | 3.74 | $3.73 | 393300 |
| 2023-08-22 | 3.75 | $3.70 | 405549 |
| 2023-08-21 | 3.75 | $3.67 | 299833 |
| 2023-08-18 | 3.76 | $3.63 | 237658 |
| 2023-08-17 | 3.76 | $3.63 | 451315 |
| 2023-08-16 | 3.77 | $3.67 | 425913 |
| 2023-08-15 | 3.78 | $3.74 | 476928 |
| 2023-08-14 | 3.78 | $3.79 | 414227 |
| 2023-08-11 | 3.78 | $3.79 | 431501 |
| 2023-08-10 | 3.78 | $3.77 | 387882 |
| 2023-08-09 | 3.78 | $3.80 | 428218 |
| 2023-08-08 | 3.78 | $3.74 | 329703 |
| 2023-08-07 | 3.79 | $3.74 | 504019 |
| 2023-08-04 | 3.79 | $3.74 | 392900 |
| 2023-08-03 | 3.79 | $3.73 | 606125 |
| 2023-08-02 | 3.79 | $3.77 | 500160 |
| 2023-08-01 | 3.79 | $3.80 | 354832 |
| 2023-07-31 | 3.78 | $3.81 | 335000 |
| 2023-07-28 | 3.78 | $3.79 | 617226 |
| 2023-07-27 | 3.78 | $3.78 | 647700 |
| 2023-07-26 | 3.77 | $3.81 | 296300 |
| 2023-07-25 | 3.77 | $3.82 | 466400 |
| 2023-07-24 | 3.76 | $3.79 | 440648 |
| 2023-07-21 | 3.76 | $3.78 | 236725 |
| 2023-07-20 | 3.75 | $3.80 | 365742 |
| 2023-07-19 | 3.75 | $3.79 | 533600 |
| 2023-07-18 | 3.74 | $3.81 | 351140 |
| 2023-07-17 | 3.74 | $3.76 | 534100 |
| 2023-07-14 | 3.74 | $3.78 | 373841 |
| 2023-07-13 | 3.74 | $3.84 | 701307 |
| 2023-07-12 | 3.74 | $3.81 | 468400 |
| 2023-07-11 | 3.74 | $3.78 | 295238 |
| 2023-07-10 | 3.73 | $3.74 | 317373 |
| 2023-07-07 | 3.74 | $3.74 | 375205 |
| 2023-07-06 | 3.74 | $3.72 | 374941 |
| 2023-07-05 | 3.74 | $3.76 | 219800 |
| 2023-07-03 | 3.74 | $3.77 | 348108 |
| 2023-06-30 | 3.74 | $3.74 | 265528 |
| 2023-06-29 | 3.74 | $3.69 | 174508 |
| 2023-06-28 | 3.73 | $3.70 | 230622 |
| 2023-06-27 | 3.73 | $3.71 | 295100 |
| 2023-06-26 | 3.73 | $3.73 | 413000 |
| 2023-06-23 | 3.73 | $3.67 | 276628 |
| 2023-06-22 | 3.73 | $3.68 | 270265 |
| 2023-06-21 | 3.73 | $3.69 | 460936 |
| 2023-06-20 | 3.73 | $3.68 | 394900 |
| 2023-06-16 | 3.73 | $3.75 | 303900 |
| 2023-06-15 | 3.73 | $3.75 | 421900 |
| 2023-06-14 | 3.73 | $3.77 | 291558 |
| 2023-06-13 | 3.73 | $3.85 | 568182 |
| 2023-06-12 | 3.73 | $3.78 | 388835 |
| 2023-06-09 | 3.73 | $3.77 | 285443 |
| 2023-06-08 | 3.73 | $3.78 | 251840 |
| 2023-06-07 | 3.73 | $3.76 | 413500 |
| 2023-06-06 | 3.74 | $3.80 | 448324 |
| 2023-06-05 | 3.74 | $3.74 | 547444 |
| 2023-06-02 | 3.74 | $3.69 | 636475 |
| 2023-06-01 | 3.74 | $3.73 | 447013 |
| 2023-05-31 | 3.74 | $3.65 | 400815 |
| 2023-05-30 | 3.75 | $3.64 | 719211 |
| 2023-05-26 | 3.75 | $3.68 | 386242 |
| 2023-05-25 | 3.75 | $3.66 | 467132 |
| 2023-05-24 | 3.76 | $3.71 | 549900 |
| 2023-05-23 | 3.76 | $3.73 | 444651 |
| 2023-05-22 | 3.76 | $3.71 | 388700 |
| 2023-05-19 | 3.76 | $3.73 | 576300 |
| 2023-05-18 | 3.76 | $3.76 | 577800 |
| 2023-05-17 | 3.76 | $3.72 | 532504 |
| 2023-05-16 | 3.76 | $3.75 | 384200 |
| 2023-05-15 | 3.76 | $3.78 | 515442 |
| 2023-05-12 | 3.76 | $3.77 | 583841 |
| 2023-05-11 | 3.76 | $3.83 | 592908 |
| 2023-05-10 | 3.76 | $3.83 | 582500 |
| 2023-05-09 | 3.76 | $3.84 | 599465 |
| 2023-05-08 | 3.75 | $3.80 | 544300 |
| 2023-05-05 | 3.75 | $3.78 | 522900 |
| 2023-05-04 | 3.74 | $3.77 | 678411 |
| 2023-05-03 | 3.74 | $3.73 | 446075 |
| 2023-05-02 | 3.74 | $3.72 | 653830 |
| 2023-05-01 | 3.74 | $3.72 | 291800 |
| 2023-04-28 | 3.74 | $3.74 | 380800 |
| 2023-04-27 | 3.73 | $3.74 | 326821 |
| 2023-04-26 | 3.73 | $3.72 | 475700 |
| 2023-04-25 | 3.72 | $3.71 | 477423 |
| 2023-04-24 | 3.72 | $3.77 | 632105 |
| 2023-04-21 | 3.71 | $3.71 | 638211 |
| 2023-04-20 | 3.70 | $3.77 | 413220 |
| 2023-04-19 | 3.69 | $3.78 | 460117 |
| 2023-04-18 | 3.68 | $3.78 | 644900 |
| 2023-04-17 | 3.67 | $3.74 | 721992 |
| 2023-04-14 | 3.66 | $3.78 | 760513 |
| 2023-04-13 | 3.64 | $3.77 | 636010 |
| 2023-04-12 | 3.63 | $3.76 | 662814 |
| 2023-04-11 | 3.62 | $3.75 | 610548 |
| 2023-04-10 | 3.61 | $3.71 | 375830 |
| 2023-04-06 | 3.60 | $3.69 | 681800 |
| 2023-04-05 | 3.60 | $3.74 | 512500 |
| 2023-04-04 | 3.59 | $3.69 | 557129 |
| 2023-04-03 | 3.59 | $3.72 | 770700 |
| 2023-03-31 | 3.58 | $3.66 | 476323 |
| 2023-03-30 | 3.59 | $3.64 | 455331 |
| 2023-03-29 | 3.59 | $3.63 | 367372 |
| 2023-03-28 | 3.59 | $3.62 | 597027 |
| 2023-03-27 | 3.59 | $3.60 | 489031 |
| 2023-03-24 | 3.59 | $3.56 | 752147 |
| 2023-03-23 | 3.59 | $3.56 | 871326 |
| 2023-03-22 | 3.59 | $3.57 | 532300 |
| 2023-03-21 | 3.59 | $3.58 | 518700 |
| 2023-03-20 | 3.59 | $3.58 | 451325 |
| 2023-03-17 | 3.60 | $3.53 | 500500 |
| 2023-03-16 | 3.60 | $3.48 | 659726 |
| 2023-03-15 | 3.61 | $3.51 | 824516 |
| 2023-03-14 | 3.62 | $3.60 | 663342 |
| 2023-03-13 | 3.63 | $3.58 | 757440 |
| 2023-03-10 | 3.64 | $3.55 | 726000 |
| 2023-03-09 | 3.64 | $3.58 | 213400 |
| 2023-03-08 | 3.65 | $3.60 | 366684 |
| 2023-03-07 | 3.66 | $3.59 | 471100 |
| 2023-03-06 | 3.67 | $3.66 | 322600 |
| 2023-03-03 | 3.67 | $3.69 | 406600 |
| 2023-03-02 | 3.68 | $3.70 | 363100 |
| 2023-03-01 | 3.68 | $3.67 | 673500 |
| 2023-02-28 | 3.69 | $3.58 | 487700 |
| 2023-02-27 | 3.70 | $3.59 | 436100 |
| 2023-02-24 | 3.71 | $3.54 | 381700 |
| 2023-02-23 | 3.72 | $3.59 | 370041 |
| 2023-02-22 | 3.74 | $3.59 | 652500 |
| 2023-02-21 | 3.75 | $3.64 | 425100 |
| 2023-02-17 | 3.75 | $3.63 | 645200 |
| 2023-02-16 | 3.76 | $3.69 | 406200 |
| 2023-02-15 | 3.77 | $3.69 | 415115 |
| 2023-02-14 | 3.77 | $3.72 | 322841 |
| 2023-02-13 | 3.77 | $3.70 | 280128 |
| 2023-02-10 | 3.78 | $3.70 | 453300 |
| 2023-02-09 | 3.79 | $3.73 | 471508 |
| 2023-02-08 | 3.79 | $3.74 | 431366 |
| 2023-02-07 | 3.79 | $3.78 | 549635 |
| 2023-02-06 | 3.79 | $3.71 | 848024 |
| 2023-02-03 | 3.79 | $3.72 | 834300 |
| 2023-02-02 | 3.79 | $3.79 | 591100 |
| 2023-02-01 | 3.78 | $3.82 | 800909 |
| 2023-01-31 | 3.77 | $3.80 | 527373 |
| 2023-01-30 | 3.76 | $3.79 | 420431 |
| 2023-01-27 | 3.75 | $3.80 | 636022 |
| 2023-01-26 | 3.74 | $3.83 | 575700 |
| 2023-01-25 | 3.73 | $3.83 | 563544 |
| 2023-01-24 | 3.72 | $3.80 | 716118 |
| 2023-01-23 | 3.71 | $3.82 | 786200 |
| 2023-01-20 | 3.70 | $3.82 | 697552 |
| 2023-01-19 | 3.69 | $3.78 | 554603 |
| 2023-01-18 | 3.67 | $3.76 | 602149 |
| 2023-01-17 | 3.66 | $3.76 | 871126 |
| 2023-01-13 | 3.65 | $3.81 | 467300 |
| 2023-01-12 | 3.64 | $3.85 | 524400 |
| 2023-01-11 | 3.63 | $3.79 | 455717 |
| 2023-01-10 | 3.61 | $3.75 | 510604 |
| 2023-01-09 | 3.60 | $3.76 | 674901 |
| 2023-01-06 | 3.59 | $3.71 | 528539 |
| 2023-01-05 | 3.58 | $3.66 | 613300 |
| 2023-01-04 | 3.58 | $3.68 | 415500 |
| 2023-01-03 | 3.57 | $3.64 | 479100 |
| 2022-12-30 | 3.57 | $3.63 | 419055 |
| 2022-12-29 | 3.56 | $3.57 | 498434 |
| 2022-12-28 | 3.56 | $3.59 | 383147 |
| 2022-12-27 | 3.56 | $3.63 | 466800 |
| 2022-12-23 | 3.55 | $3.63 | 415169 |
| 2022-12-22 | 3.55 | $3.56 | 562723 |
| 2022-12-21 | 3.54 | $3.60 | 521442 |
| 2022-12-20 | 3.54 | $3.58 | 631122 |
| 2022-12-19 | 3.54 | $3.53 | 488576 |
| 2022-12-16 | 3.53 | $3.52 | 475400 |
| 2022-12-15 | 3.53 | $3.55 | 856603 |
| 2022-12-14 | 3.53 | $3.62 | 632200 |
| 2022-12-13 | 3.52 | $3.58 | 737400 |
| 2022-12-12 | 3.52 | $3.49 | 608000 |
| 2022-12-09 | 3.52 | $3.49 | 598400 |
| 2022-12-08 | 3.53 | $3.52 | 372126 |
| 2022-12-07 | 3.52 | $3.56 | 602000 |
| 2022-12-06 | 3.52 | $3.53 | 440200 |
| 2022-12-05 | 3.52 | $3.54 | 490280 |
| 2022-12-02 | 3.51 | $3.58 | 530606 |
| 2022-12-01 | 3.50 | $3.61 | 565000 |
| 2022-11-30 | 3.49 | $3.56 | 679100 |
| 2022-11-29 | 3.48 | $3.51 | 374684 |
| 2022-11-28 | 3.48 | $3.49 | 349549 |
| 2022-11-25 | 3.48 | $3.51 | 281300 |
| 2022-11-23 | 3.48 | $3.52 | 588719 |
| 2022-11-22 | 3.47 | $3.52 | 656545 |
| 2022-11-21 | 3.47 | $3.47 | 558140 |
| 2022-11-18 | 3.46 | $3.47 | 429238 |
| 2022-11-17 | 3.46 | $3.47 | 449034 |
| 2022-11-16 | 3.45 | $3.51 | 322300 |
| 2022-11-15 | 3.44 | $3.52 | 482233 |
| 2022-11-14 | 3.43 | $3.53 | 572800 |
| 2022-11-11 | 3.42 | $3.56 | 797300 |
| 2022-11-10 | 3.41 | $3.56 | 982347 |
| 2022-11-09 | 3.40 | $3.46 | 518303 |
| 2022-11-08 | 3.40 | $3.52 | 1.0M |
| 2022-11-07 | 3.39 | $3.43 | 423200 |
| 2022-11-04 | 3.39 | $3.46 | 866100 |
| 2022-11-03 | 3.38 | $3.35 | 436046 |
| 2022-11-02 | 3.39 | $3.39 | 708216 |
| 2022-11-01 | 3.39 | $3.42 | 371646 |
| 2022-10-31 | 3.40 | $3.44 | 319200 |
| 2022-10-28 | 3.39 | $3.43 | 255400 |
| 2022-10-27 | 3.39 | $3.47 | 373700 |
| 2022-10-26 | 3.38 | $3.47 | 504969 |
| 2022-10-25 | 3.36 | $3.44 | 495761 |
| 2022-10-24 | 3.34 | $3.39 | 522300 |
| 2022-10-21 | 3.33 | $3.39 | 369800 |
| 2022-10-20 | 3.32 | $3.33 | 350800 |
| 2022-10-19 | 3.32 | $3.31 | 490900 |
| 2022-10-18 | 3.32 | $3.33 | 363146 |
| 2022-10-17 | 3.32 | $3.34 | 274400 |
| 2022-10-14 | 3.32 | $3.27 | 327100 |
| 2022-10-13 | 3.33 | $3.38 | 631047 |
| 2022-10-12 | 3.33 | $3.37 | 241916 |
| 2022-10-11 | 3.33 | $3.36 | 338627 |
| 2022-10-10 | 3.34 | $3.38 | 445400 |
| 2022-10-07 | 3.34 | $3.43 | 491725 |
| 2022-10-06 | 3.35 | $3.47 | 340792 |
| 2022-10-05 | 3.34 | $3.45 | 532743 |
| 2022-10-04 | 3.34 | $3.46 | 551124 |
| 2022-10-03 | 3.34 | $3.39 | 520200 |
| 2022-09-30 | 3.33 | $3.29 | 460809 |
| 2022-09-29 | 3.34 | $3.25 | 631000 |
| 2022-09-28 | 3.35 | $3.22 | 1.4M |
| 2022-09-27 | 3.36 | $3.08 | 632300 |
| 2022-09-26 | 3.38 | $3.08 | 1.3M |
| 2022-09-23 | 3.40 | $3.18 | 1.3M |
| 2022-09-22 | 3.42 | $3.33 | 435117 |
| 2022-09-21 | 3.43 | $3.34 | 550100 |
| 2022-09-20 | 3.44 | $3.35 | 273024 |
| 2022-09-19 | 3.45 | $3.37 | 396109 |
| 2022-09-16 | 3.45 | $3.36 | 362649 |
| 2022-09-15 | 3.46 | $3.40 | 436449 |
| 2022-09-14 | 3.47 | $3.46 | 322400 |
| 2022-09-13 | 3.47 | $3.46 | 383300 |
| 2022-09-12 | 3.48 | $3.52 | 496133 |
| 2022-09-09 | 3.49 | $3.47 | 460100 |
| 2022-09-08 | 3.49 | $3.40 | 272838 |
| 2022-09-07 | 3.50 | $3.39 | 485543 |
| 2022-09-06 | 3.51 | $3.36 | 380400 |
| 2022-09-02 | 3.52 | $3.38 | 549000 |
| 2022-09-01 | 3.53 | $3.35 | 548444 |
| 2022-08-31 | 3.54 | $3.40 | 560600 |
| 2022-08-30 | 3.54 | $3.42 | 815200 |
| 2022-08-29 | 3.54 | $3.50 | 369700 |
| 2022-08-26 | 3.54 | $3.52 | 583900 |
| 2022-08-25 | 3.55 | $3.57 | 531649 |
| 2022-08-24 | 3.54 | $3.56 | 362100 |
| 2022-08-23 | 3.53 | $3.53 | 629372 |
| 2022-08-22 | 3.52 | $3.48 | 560700 |
| 2022-08-19 | 3.52 | $3.50 | 507407 |
| 2022-08-18 | 3.51 | $3.53 | 333507 |
| 2022-08-17 | 3.50 | $3.56 | 431700 |
| 2022-08-16 | 3.49 | $3.58 | 395609 |
| 2022-08-15 | 3.48 | $3.59 | 573925 |
| 2022-08-12 | 3.46 | $3.66 | 468300 |
| 2022-08-11 | 3.44 | $3.61 | 402406 |
| 2022-08-10 | 3.43 | $3.59 | 585900 |
| 2022-08-09 | 3.41 | $3.57 | 354515 |
| 2022-08-08 | 3.40 | $3.56 | 417100 |
| 2022-08-05 | 3.39 | $3.51 | 217602 |
| 2022-08-04 | 3.39 | $3.49 | 557332 |
| 2022-08-03 | 3.38 | $3.48 | 423300 |
| 2022-08-02 | 3.37 | $3.50 | 422062 |
| 2022-08-01 | 3.37 | $3.50 | 852200 |
| 2022-07-29 | 3.37 | $3.53 | 705019 |
| 2022-07-28 | 3.37 | $3.47 | 976900 |
| 2022-07-27 | 3.38 | $3.38 | 375503 |
| 2022-07-26 | 3.40 | $3.34 | 351900 |
| 2022-07-25 | 3.41 | $3.35 | 525501 |
| 2022-07-22 | 3.43 | $3.36 | 309600 |
| 2022-07-21 | 3.44 | $3.37 | 559440 |
| 2022-07-20 | 3.46 | $3.35 | 837595 |
| 2022-07-19 | 3.47 | $3.37 | 418829 |
| 2022-07-18 | 3.49 | $3.30 | 363200 |
| 2022-07-15 | 3.51 | $3.26 | 621800 |
| 2022-07-14 | 3.54 | $3.23 | 677900 |
| 2022-07-13 | 3.57 | $3.36 | 564100 |
| 2022-07-12 | 3.59 | $3.31 | 773828 |
| 2022-07-11 | 3.63 | $3.39 | 311200 |
| 2022-07-08 | 3.66 | $3.40 | 673701 |
| 2022-07-07 | 3.70 | $3.38 | 905027 |
| 2022-07-06 | 3.73 | $3.33 | 1.4M |
| 2022-07-05 | 3.76 | $3.40 | 2.6M |
| 2022-07-01 | 3.79 | $3.52 | 1.5M |
| 2022-06-30 | 3.82 | $3.60 | 638958 |
| 2022-06-29 | 3.84 | $3.62 | 469234 |
| 2022-06-28 | 3.86 | $3.69 | 373957 |
| 2022-06-27 | 3.87 | $3.69 | 465200 |
| 2022-06-24 | 3.89 | $3.64 | 577900 |
| 2022-06-23 | 3.90 | $3.59 | 1.3M |
| 2022-06-22 | 3.92 | $3.68 | 583500 |
| 2022-06-21 | 3.93 | $3.73 | 674745 |
| 2022-06-17 | 3.94 | $3.66 | 855918 |
| 2022-06-16 | 3.95 | $3.68 | 1.1M |
| 2022-06-15 | 3.96 | $3.81 | 528900 |
| 2022-06-14 | 3.97 | $3.85 | 830160 |
| 2022-06-13 | 3.97 | $3.92 | 969300 |
| 2022-06-10 | 3.96 | $4.05 | 571824 |
| 2022-06-09 | 3.96 | $4.04 | 423432 |
| 2022-06-08 | 3.95 | $4.06 | 474700 |
| 2022-06-07 | 3.94 | $4.04 | 313000 |
| 2022-06-06 | 3.93 | $4.00 | 466000 |
| 2022-06-03 | 3.93 | $3.99 | 810640 |
| 2022-06-02 | 3.92 | $4.04 | 511400 |
| 2022-06-01 | 3.92 | $3.95 | 1.1M |
| 2022-05-31 | 3.92 | $3.99 | 617221 |
| 2022-05-27 | 3.92 | $4.01 | 488044 |
| 2022-05-26 | 3.91 | $3.97 | 325131 |
| 2022-05-25 | 3.91 | $3.99 | 312327 |
| 2022-05-24 | 3.91 | $3.97 | 705946 |
| 2022-05-23 | 3.90 | $3.92 | 674900 |
| 2022-05-20 | 3.90 | $3.89 | 653918 |
| 2022-05-19 | 3.90 | $3.90 | 675704 |
| 2022-05-18 | 3.91 | $3.83 | 608300 |
| 2022-05-17 | 3.93 | $3.91 | 608900 |
| 2022-05-16 | 3.94 | $3.84 | 572122 |
| 2022-05-13 | 3.95 | $3.87 | 652244 |
| 2022-05-12 | 3.96 | $3.91 | 683767 |
| 2022-05-11 | 3.97 | $3.89 | 677300 |
| 2022-05-10 | 3.98 | $3.81 | 782104 |
| 2022-05-09 | 3.99 | $3.82 | 1.1M |
| 2022-05-06 | 4.00 | $4.00 | 537500 |
| 2022-05-05 | 4.00 | $3.93 | 659936 |
| 2022-05-04 | 4.01 | $4.00 | 744333 |
| 2022-05-03 | 4.01 | $3.96 | 588300 |
| 2022-05-02 | 4.01 | $3.90 | 698306 |
| 2022-04-29 | 4.02 | $3.93 | 668567 |
| 2022-04-28 | 4.03 | $3.97 | 878200 |
| 2022-04-27 | 4.03 | $3.87 | 582888 |
| 2022-04-26 | 4.03 | $3.87 | 1.0M |
| 2022-04-25 | 4.04 | $3.90 | 1.7M |
| 2022-04-22 | 4.05 | $3.98 | 1.3M |
| 2022-04-21 | 4.05 | $4.07 | 1.1M |
| 2022-04-20 | 4.05 | $4.12 | 699821 |
| 2022-04-19 | 4.04 | $4.06 | 646329 |
| 2022-04-18 | 4.04 | $4.12 | 757631 |
| 2022-04-14 | 4.03 | $4.06 | 462700 |
| 2022-04-13 | 4.02 | $4.07 | 442332 |
| 2022-04-12 | 4.01 | $4.08 | 780800 |
| 2022-04-11 | 3.99 | $4.04 | 462131 |
| 2022-04-08 | 3.98 | $4.06 | 578713 |
| 2022-04-07 | 3.98 | $4.04 | 554051 |
| 2022-04-06 | 3.98 | $4.04 | 530200 |
| 2022-04-05 | 3.98 | $4.02 | 599534 |
| 2022-04-04 | 3.98 | $4.07 | 533701 |
| 2022-04-01 | 3.98 | $4.04 | 508732 |
| 2022-03-31 | 3.97 | $4.03 | 688203 |
| 2022-03-30 | 3.97 | $4.01 | 584000 |
| 2022-03-29 | 3.97 | $4.01 | 756343 |
| 2022-03-28 | 3.96 | $3.99 | 505100 |
| 2022-03-25 | 3.95 | $4.06 | 760594 |
| 2022-03-24 | 3.94 | $4.00 | 655200 |
| 2022-03-23 | 3.93 | $4.03 | 571321 |
| 2022-03-22 | 3.92 | $3.96 | 732309 |
| 2022-03-21 | 3.92 | $3.98 | 668259 |
| 2022-03-18 | 3.91 | $3.91 | 440633 |
| 2022-03-17 | 3.90 | $3.94 | 880196 |
| 2022-03-16 | 3.90 | $3.82 | 835013 |
| 2022-03-15 | 3.89 | $3.81 | 1.2M |
| 2022-03-14 | 3.89 | $3.86 | 1.7M |
| 2022-03-11 | 3.89 | $3.97 | 1.1M |
| 2022-03-10 | 3.88 | $4.07 | 1.4M |
| 2022-03-09 | 3.86 | $3.92 | 1.5M |
| 2022-03-08 | 3.86 | $4.04 | 1.2M |
| 2022-03-07 | 3.84 | $4.05 | 1.1M |
| 2022-03-04 | 3.83 | $4.02 | 1.2M |
| 2022-03-03 | 3.81 | $3.96 | 789400 |
| 2022-03-02 | 3.80 | $3.91 | 1.0M |
| 2022-03-01 | 3.80 | $3.89 | 1.4M |
| 2022-02-28 | 3.79 | $3.86 | 857206 |
| 2022-02-25 | 3.78 | $3.85 | 545125 |
| 2022-02-24 | 3.77 | $3.83 | 967631 |
| 2022-02-23 | 3.76 | $3.82 | 574303 |
| 2022-02-22 | 3.75 | $3.80 | 1.3M |
| 2022-02-18 | 3.75 | $3.80 | 994232 |
| 2022-02-17 | 3.74 | $3.84 | 697338 |
| 2022-02-16 | 3.74 | $3.82 | 818900 |
| 2022-02-15 | 3.75 | $3.76 | 625448 |
| 2022-02-14 | 3.75 | $3.77 | 648400 |
| 2022-02-11 | 3.75 | $3.78 | 865400 |
| 2022-02-10 | 3.76 | $3.73 | 411100 |
| 2022-02-09 | 3.76 | $3.80 | 589800 |
| 2022-02-08 | 3.77 | $3.80 | 675707 |
| 2022-02-07 | 3.77 | $3.77 | 644400 |
| 2022-02-04 | 3.77 | $3.74 | 525709 |
| 2022-02-03 | 3.77 | $3.73 | 396432 |
| 2022-02-02 | 3.78 | $3.77 | 373700 |
| 2022-02-01 | 3.78 | $3.76 | 494926 |
| 2022-01-31 | 3.78 | $3.69 | 419542 |
| 2022-01-28 | 3.78 | $3.65 | 712140 |
| 2022-01-27 | 3.79 | $3.64 | 694519 |
| 2022-01-26 | 3.79 | $3.70 | 714626 |
| 2022-01-25 | 3.80 | $3.74 | 971500 |
| 2022-01-24 | 3.80 | $3.67 | 1.9M |
| 2022-01-21 | 3.80 | $3.73 | 886500 |
| 2022-01-20 | 3.80 | $3.84 | 608500 |
| 2022-01-19 | 3.80 | $3.87 | 825100 |
| 2022-01-18 | 3.79 | $3.81 | 704700 |
| 2022-01-14 | 3.78 | $3.84 | 604500 |
| 2022-01-13 | 3.78 | $3.85 | 555207 |
| 2022-01-12 | 3.77 | $3.88 | 1.3M |
| 2022-01-11 | 3.76 | $3.89 | 668528 |
| 2022-01-10 | 3.75 | $3.83 | 787303 |
| 2022-01-07 | 3.74 | $3.81 | 485005 |
| 2022-01-06 | 3.74 | $3.79 | 620388 |
| 2022-01-05 | 3.74 | $3.80 | 547877 |
| 2022-01-04 | 3.74 | $3.82 | 847358 |
| 2022-01-03 | 3.74 | $3.77 | 421328 |
| 2021-12-31 | 3.74 | $3.75 | 446600 |
| 2021-12-30 | 3.74 | $3.76 | 365600 |
| 2021-12-29 | 3.74 | $3.74 | 560600 |
| 2021-12-28 | 3.74 | $3.77 | 523500 |
| 2021-12-27 | 3.75 | $3.77 | 581302 |
| 2021-12-23 | 3.75 | $3.75 | 397500 |
| 2021-12-22 | 3.75 | $3.74 | 506148 |
| 2021-12-21 | 3.76 | $3.73 | 477600 |
| 2021-12-20 | 3.76 | $3.66 | 796100 |
| 2021-12-17 | 3.77 | $3.71 | 633300 |
| 2021-12-16 | 3.78 | $3.73 | 640700 |
| 2021-12-15 | 3.79 | $3.65 | 573848 |
| 2021-12-14 | 3.81 | $3.66 | 642734 |
| 2021-12-13 | 3.83 | $3.68 | 560641 |
| 2021-12-10 | 3.84 | $3.72 | 767900 |
| 2021-12-09 | 3.85 | $3.75 | 401200 |
| 2021-12-08 | 3.87 | $3.78 | 531200 |
| 2021-12-07 | 3.88 | $3.80 | 645422 |
| 2021-12-06 | 3.88 | $3.79 | 538483 |
| 2021-12-03 | 3.89 | $3.76 | 648400 |
| 2021-12-02 | 3.89 | $3.83 | 873004 |
| 2021-12-01 | 3.90 | $3.79 | 565693 |
| 2021-11-30 | 3.90 | $3.81 | 481700 |
| 2021-11-29 | 3.90 | $3.84 | 380500 |
| 2021-11-26 | 3.91 | $3.78 | 618109 |
| 2021-11-24 | 3.91 | $3.85 | 406900 |
| 2021-11-23 | 3.92 | $3.84 | 529457 |
| 2021-11-22 | 3.92 | $3.84 | 797300 |
| 2021-11-19 | 3.93 | $3.81 | 1.5M |
| 2021-11-18 | 3.93 | $3.93 | 569500 |
| 2021-11-17 | 3.93 | $3.92 | 524342 |
| 2021-11-16 | 3.93 | $3.97 | 503121 |
| 2021-11-15 | 3.93 | $4.02 | 659700 |
| 2021-11-12 | 3.92 | $3.98 | 372100 |
| 2021-11-11 | 3.91 | $3.99 | 673800 |
| 2021-11-10 | 3.91 | $3.99 | 605702 |
| 2021-11-09 | 3.91 | $3.96 | 387250 |
| 2021-11-08 | 3.90 | $3.93 | 537400 |
| 2021-11-05 | 3.90 | $3.92 | 350210 |
| 2021-11-04 | 3.90 | $3.89 | 465605 |
| 2021-11-03 | 3.89 | $3.88 | 479600 |
| 2021-11-02 | 3.89 | $3.86 | 332300 |
| 2021-11-01 | 3.88 | $3.88 | 650537 |
| 2021-10-29 | 3.88 | $3.88 | 383800 |
| 2021-10-28 | 3.87 | $3.89 | 400300 |
| 2021-10-27 | 3.86 | $3.92 | 298320 |
| 2021-10-26 | 3.85 | $3.93 | 464318 |
| 2021-10-25 | 3.84 | $3.96 | 759738 |
| 2021-10-22 | 3.83 | $3.93 | 647100 |
| 2021-10-21 | 3.82 | $3.90 | 394042 |
| 2021-10-20 | 3.81 | $3.92 | 630900 |
| 2021-10-19 | 3.80 | $3.88 | 326600 |
| 2021-10-18 | 3.80 | $3.86 | 568925 |
| 2021-10-15 | 3.79 | $3.90 | 690600 |
| 2021-10-14 | 3.78 | $3.92 | 715398 |
| 2021-10-13 | 3.78 | $3.91 | 759012 |
| 2021-10-12 | 3.78 | $3.89 | 555500 |
| 2021-10-11 | 3.78 | $3.90 | 827031 |
| 2021-10-08 | 3.78 | $3.84 | 453200 |
| 2021-10-07 | 3.78 | $3.83 | 626533 |
| 2021-10-06 | 3.78 | $3.78 | 375200 |
| 2021-10-05 | 3.79 | $3.77 | 478500 |
| 2021-10-04 | 3.79 | $3.79 | 722900 |
| 2021-10-01 | 3.80 | $3.71 | 520600 |
| 2021-09-30 | 3.80 | $3.73 | 435908 |
| 2021-09-29 | 3.81 | $3.71 | 491728 |
| 2021-09-28 | 3.82 | $3.72 | 704700 |
| 2021-09-27 | 3.83 | $3.74 | 573300 |
| 2021-09-24 | 3.83 | $3.72 | 659115 |
| 2021-09-23 | 3.84 | $3.73 | 640100 |
| 2021-09-22 | 3.84 | $3.76 | 618400 |
| 2021-09-21 | 3.85 | $3.72 | 621043 |
| 2021-09-20 | 3.85 | $3.67 | 1.1M |
| 2021-09-17 | 3.85 | $3.78 | 1.2M |
| 2021-09-16 | 3.85 | $3.84 | 700457 |
| 2021-09-15 | 3.85 | $3.93 | 596400 |
| 2021-09-14 | 3.85 | $3.89 | 554515 |
| 2021-09-13 | 3.85 | $3.90 | 555939 |
| 2021-09-10 | 3.85 | $3.84 | 216137 |
| 2021-09-09 | 3.85 | $3.87 | 376300 |
| 2021-09-08 | 3.85 | $3.88 | 317721 |
| 2021-09-07 | 3.85 | $3.86 | 724967 |
| 2021-09-03 | 3.85 | $3.92 | 595931 |
| 2021-09-02 | 3.85 | $3.87 | 735727 |
| 2021-09-01 | 3.85 | $3.88 | 373300 |
| 2021-08-31 | 3.86 | $3.88 | 345335 |
| 2021-08-30 | 3.86 | $3.87 | 347100 |
| 2021-08-27 | 3.87 | $3.85 | 373300 |
| 2021-08-26 | 3.87 | $3.82 | 374300 |
| 2021-08-25 | 3.88 | $3.82 | 406700 |
| 2021-08-24 | 3.89 | $3.86 | 402959 |
| 2021-08-23 | 3.89 | $3.81 | 793015 |
| 2021-08-20 | 3.89 | $3.72 | 626689 |
| 2021-08-19 | 3.90 | $3.74 | 954415 |
| 2021-08-18 | 3.90 | $3.80 | 432400 |
| 2021-08-17 | 3.91 | $3.85 | 436500 |
| 2021-08-16 | 3.91 | $3.86 | 810700 |
| 2021-08-13 | 3.90 | $3.92 | 450608 |
| 2021-08-12 | 3.90 | $3.90 | 386237 |
| 2021-08-11 | 3.90 | $3.87 | 625000 |
| 2021-08-10 | 3.91 | $3.86 | 588800 |
| 2021-08-09 | 3.91 | $3.85 | 1.3M |
| 2021-08-06 | 3.92 | $3.93 | 717934 |
| 2021-08-05 | 3.93 | $3.98 | 308382 |
| 2021-08-04 | 3.93 | $3.96 | 275700 |
| 2021-08-03 | 3.93 | $3.97 | 326402 |
| 2021-08-02 | 3.94 | $3.95 | 348832 |
| 2021-07-30 | 3.94 | $3.97 | 396001 |
| 2021-07-29 | 3.94 | $4.00 | 683931 |
| 2021-07-28 | 3.94 | $3.92 | 408700 |
| 2021-07-27 | 3.95 | $3.86 | 414116 |
| 2021-07-26 | 3.95 | $3.88 | 450650 |
| 2021-07-23 | 3.96 | $3.87 | 411005 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.88
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.31
Average
4.11
Maximum
5.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.88 | $4.77 | 514071 |
| 2026-07-17 | 4.89 | $4.78 | 417142 |
| 2026-07-16 | 4.90 | $4.82 | 347400 |
| 2026-07-15 | 4.91 | $4.93 | 320300 |
| 2026-07-14 | 4.91 | $4.91 | 332800 |
| 2026-07-13 | 4.91 | $4.88 | 380122 |
| 2026-07-10 | 4.91 | $4.87 | 355600 |
| 2026-07-09 | 4.91 | $4.89 | 305571 |
| 2026-07-08 | 4.92 | $4.86 | 534600 |
| 2026-07-07 | 4.92 | $4.92 | 376742 |
| 2026-07-06 | 4.92 | $4.91 | 365900 |
| 2026-07-02 | 4.92 | $4.91 | 531200 |
| 2026-07-01 | 4.93 | $4.80 | 457411 |
| 2026-06-30 | 4.94 | $4.84 | 601047 |
| 2026-06-29 | 4.95 | $4.81 | 547900 |
| 2026-06-26 | 4.96 | $4.85 | 419926 |
| 2026-06-25 | 4.98 | $4.80 | 591947 |
| 2026-06-24 | 5.00 | $4.75 | 1.9M |
| 2026-06-23 | 5.02 | $4.85 | 1.1M |
| 2026-06-22 | 5.04 | $4.95 | 562938 |
| 2026-06-18 | 5.05 | $4.98 | 933000 |
| 2026-06-17 | 5.06 | $5.04 | 612900 |
| 2026-06-16 | 5.06 | $5.05 | 390015 |
| 2026-06-15 | 5.06 | $5.01 | 698341 |
| 2026-06-12 | 5.06 | $4.95 | 456733 |
| 2026-06-11 | 5.08 | $4.88 | 379041 |
| 2026-06-10 | 5.10 | $4.79 | 778147 |
| 2026-06-09 | 5.13 | $4.90 | 592500 |
| 2026-06-08 | 5.15 | $4.94 | 621610 |
| 2026-06-05 | 5.17 | $4.90 | 1.1M |
| 2026-06-04 | 5.20 | $5.15 | 609400 |
| 2026-06-03 | 5.21 | $5.10 | 488433 |
| 2026-06-02 | 5.22 | $5.14 | 613200 |
| 2026-06-01 | 5.23 | $5.13 | 531232 |
| 2026-05-29 | 5.24 | $5.16 | 573834 |
| 2026-05-28 | 5.25 | $5.14 | 761726 |
| 2026-05-27 | 5.26 | $5.12 | 510211 |
| 2026-05-26 | 5.27 | $5.17 | 711650 |
| 2026-05-22 | 5.29 | $5.15 | 535820 |
| 2026-05-21 | 5.30 | $5.20 | 292051 |
| 2026-05-20 | 5.31 | $5.20 | 427826 |
| 2026-05-19 | 5.32 | $5.17 | 545109 |
| 2026-05-18 | 5.34 | $5.21 | 578600 |
| 2026-05-15 | 5.35 | $5.21 | 648507 |
| 2026-05-14 | 5.37 | $5.38 | 352532 |
| 2026-05-13 | 5.37 | $5.45 | 307561 |
| 2026-05-12 | 5.36 | $5.43 | 497104 |
| 2026-05-11 | 5.35 | $5.43 | 415800 |
| 2026-05-08 | 5.34 | $5.36 | 372161 |
| 2026-05-07 | 5.34 | $5.30 | 558648 |
| 2026-05-06 | 5.34 | $5.32 | 462200 |
| 2026-05-05 | 5.34 | $5.26 | 467301 |
| 2026-05-04 | 5.35 | $5.23 | 480114 |
| 2026-05-01 | 5.37 | $5.23 | 469400 |
| 2026-04-30 | 5.38 | $5.28 | 342700 |
| 2026-04-29 | 5.39 | $5.25 | 401247 |
| 2026-04-28 | 5.41 | $5.27 | 461433 |
| 2026-04-27 | 5.42 | $5.36 | 469200 |
| 2026-04-24 | 5.43 | $5.40 | 446606 |
| 2026-04-23 | 5.43 | $5.41 | 539414 |
| 2026-04-22 | 5.43 | $5.46 | 495547 |
| 2026-04-21 | 5.43 | $5.39 | 412225 |
| 2026-04-20 | 5.43 | $5.50 | 365900 |
| 2026-04-17 | 5.42 | $5.49 | 471444 |
| 2026-04-16 | 5.42 | $5.51 | 406145 |
| 2026-04-15 | 5.41 | $5.51 | 339644 |
| 2026-04-14 | 5.40 | $5.56 | 416700 |
| 2026-04-13 | 5.38 | $5.50 | 431111 |
| 2026-04-10 | 5.37 | $5.51 | 431118 |
| 2026-04-09 | 5.35 | $5.51 | 280800 |
| 2026-04-08 | 5.33 | $5.47 | 268741 |
| 2026-04-07 | 5.32 | $5.41 | 284654 |
| 2026-04-06 | 5.31 | $5.41 | 225768 |
| 2026-04-02 | 5.30 | $5.40 | 236617 |
| 2026-04-01 | 5.29 | $5.42 | 409211 |
| 2026-03-31 | 5.28 | $5.32 | 512232 |
| 2026-03-30 | 5.27 | $5.11 | 543399 |
| 2026-03-27 | 5.29 | $5.24 | 382948 |
| 2026-03-26 | 5.29 | $5.13 | 823032 |
| 2026-03-25 | 5.31 | $5.22 | 1.1M |
| 2026-03-24 | 5.32 | $5.12 | 1.3M |
| 2026-03-23 | 5.34 | $4.99 | 739175 |
| 2026-03-20 | 5.38 | $4.84 | 990300 |
| 2026-03-19 | 5.43 | $4.98 | 1.3M |
| 2026-03-18 | 5.48 | $5.12 | 693800 |
| 2026-03-17 | 5.52 | $5.29 | 521627 |
| 2026-03-16 | 5.54 | $5.33 | 698100 |
| 2026-03-13 | 5.56 | $5.31 | 506614 |
| 2026-03-12 | 5.59 | $5.48 | 512166 |
| 2026-03-11 | 5.60 | $5.56 | 462109 |
| 2026-03-10 | 5.61 | $5.55 | 380317 |
| 2026-03-09 | 5.61 | $5.51 | 598100 |
| 2026-03-06 | 5.62 | $5.59 | 320500 |
| 2026-03-05 | 5.63 | $5.59 | 412803 |
| 2026-03-04 | 5.63 | $5.74 | 506200 |
| 2026-03-03 | 5.62 | $5.65 | 918322 |
| 2026-03-02 | 5.62 | $5.85 | 808192 |
| 2026-02-27 | 5.59 | $5.77 | 357528 |
| 2026-02-26 | 5.58 | $5.76 | 347600 |
| 2026-02-25 | 5.56 | $5.72 | 381561 |
| 2026-02-24 | 5.54 | $5.70 | 341300 |
| 2026-02-23 | 5.52 | $5.69 | 607610 |
| 2026-02-20 | 5.50 | $5.62 | 653300 |
| 2026-02-19 | 5.49 | $5.56 | 1.4M |
| 2026-02-18 | 5.48 | $5.52 | 538010 |
| 2026-02-17 | 5.48 | $5.49 | 587200 |
| 2026-02-13 | 5.48 | $5.63 | 550833 |
| 2026-02-12 | 5.46 | $5.53 | 524938 |
| 2026-02-11 | 5.46 | $5.71 | 562505 |
| 2026-02-10 | 5.43 | $5.62 | 706970 |
| 2026-02-09 | 5.41 | $5.61 | 761400 |
| 2026-02-06 | 5.39 | $5.44 | 656400 |
| 2026-02-05 | 5.38 | $5.25 | 951040 |
| 2026-02-04 | 5.40 | $5.46 | 617986 |
| 2026-02-03 | 5.39 | $5.49 | 1.1M |
| 2026-02-02 | 5.38 | $5.21 | 1.6M |
| 2026-01-30 | 5.40 | $5.28 | 1.6M |
| 2026-01-29 | 5.41 | $5.62 | 1.2M |
| 2026-01-28 | 5.39 | $5.69 | 1.2M |
| 2026-01-27 | 5.36 | $5.58 | 705300 |
| 2026-01-26 | 5.33 | $5.55 | 1.2M |
| 2026-01-23 | 5.31 | $5.53 | 664600 |
| 2026-01-22 | 5.29 | $5.42 | 862215 |
| 2026-01-21 | 5.27 | $5.36 | 996434 |
| 2026-01-20 | 5.26 | $5.40 | 1.1M |
| 2026-01-16 | 5.25 | $5.31 | 372900 |
| 2026-01-15 | 5.24 | $5.34 | 517811 |
| 2026-01-14 | 5.23 | $5.35 | 516678 |
| 2026-01-13 | 5.22 | $5.32 | 701257 |
| 2026-01-12 | 5.21 | $5.31 | 855736 |
| 2026-01-09 | 5.20 | $5.25 | 596615 |
| 2026-01-08 | 5.20 | $5.28 | 666285 |
| 2026-01-07 | 5.19 | $5.24 | 560327 |
| 2026-01-06 | 5.18 | $5.29 | 794200 |
| 2026-01-05 | 5.17 | $5.25 | 801000 |
| 2026-01-02 | 5.16 | $5.16 | 769832 |
| 2025-12-31 | 5.16 | $5.16 | 446509 |
| 2025-12-30 | 5.16 | $5.24 | 688600 |
| 2025-12-29 | 5.15 | $5.11 | 867593 |
| 2025-12-26 | 5.16 | $5.31 | 397300 |
| 2025-12-24 | 5.14 | $5.31 | 268800 |
| 2025-12-23 | 5.12 | $5.29 | 391690 |
| 2025-12-22 | 5.10 | $5.26 | 969515 |
| 2025-12-19 | 5.09 | $5.17 | 436207 |
| 2025-12-18 | 5.08 | $5.13 | 615600 |
| 2025-12-17 | 5.07 | $5.14 | 422700 |
| 2025-12-16 | 5.07 | $5.09 | 383618 |
| 2025-12-15 | 5.07 | $5.15 | 378825 |
| 2025-12-12 | 5.06 | $5.14 | 608295 |
| 2025-12-11 | 5.05 | $5.22 | 957451 |
| 2025-12-10 | 5.03 | $5.16 | 393800 |
| 2025-12-09 | 5.02 | $5.13 | 302630 |
| 2025-12-08 | 5.00 | $5.07 | 320900 |
| 2025-12-05 | 5.00 | $5.13 | 383100 |
| 2025-12-04 | 4.98 | $5.11 | 251800 |
| 2025-12-03 | 4.97 | $5.13 | 514132 |
| 2025-12-02 | 4.95 | $5.08 | 429263 |
| 2025-12-01 | 4.94 | $5.15 | 466223 |
| 2025-11-28 | 4.92 | $5.15 | 345500 |
| 2025-11-26 | 4.89 | $5.06 | 608066 |
| 2025-11-25 | 4.87 | $4.98 | 547041 |
| 2025-11-24 | 4.86 | $4.90 | 469129 |
| 2025-11-21 | 4.86 | $4.84 | 626187 |
| 2025-11-20 | 4.86 | $4.77 | 905439 |
| 2025-11-19 | 4.87 | $4.86 | 499300 |
| 2025-11-18 | 4.87 | $4.87 | 453900 |
| 2025-11-17 | 4.87 | $4.83 | 496923 |
| 2025-11-14 | 4.88 | $4.90 | 406400 |
| 2025-11-13 | 4.87 | $4.91 | 680223 |
| 2025-11-12 | 4.87 | $5.00 | 660600 |
| 2025-11-11 | 4.86 | $4.97 | 423258 |
| 2025-11-10 | 4.84 | $4.88 | 543795 |
| 2025-11-07 | 4.84 | $4.80 | 810238 |
| 2025-11-06 | 4.85 | $4.75 | 692500 |
| 2025-11-05 | 4.86 | $4.69 | 1.4M |
| 2025-11-04 | 4.87 | $4.65 | 774503 |
| 2025-11-03 | 4.90 | $4.72 | 563756 |
| 2025-10-31 | 4.92 | $4.74 | 666235 |
| 2025-10-30 | 4.93 | $4.76 | 731300 |
| 2025-10-29 | 4.95 | $4.70 | 599100 |
| 2025-10-28 | 4.98 | $4.71 | 860900 |
| 2025-10-27 | 5.01 | $4.74 | 1.6M |
| 2025-10-24 | 5.03 | $4.89 | 691891 |
| 2025-10-23 | 5.05 | $4.94 | 741400 |
| 2025-10-22 | 5.06 | $4.86 | 1.0M |
| 2025-10-21 | 5.08 | $4.75 | 2.1M |
| 2025-10-20 | 5.12 | $5.05 | 795519 |
| 2025-10-17 | 5.12 | $5.10 | 683806 |
| 2025-10-16 | 5.13 | $5.19 | 856870 |
| 2025-10-15 | 5.12 | $5.25 | 470343 |
| 2025-10-14 | 5.11 | $5.14 | 475230 |
| 2025-10-13 | 5.10 | $5.19 | 608988 |
| 2025-10-10 | 5.09 | $5.08 | 1.3M |
| 2025-10-09 | 5.10 | $5.20 | 617991 |
| 2025-10-08 | 5.08 | $5.25 | 443400 |
| 2025-10-07 | 5.07 | $5.19 | 476569 |
| 2025-10-06 | 5.05 | $5.21 | 504832 |
| 2025-10-03 | 5.04 | $5.19 | 428045 |
| 2025-10-02 | 5.02 | $5.17 | 412841 |
| 2025-10-01 | 5.01 | $5.17 | 506162 |
| 2025-09-30 | 4.99 | $5.16 | 234536 |
| 2025-09-29 | 4.97 | $5.16 | 648887 |
| 2025-09-26 | 4.95 | $5.13 | 296608 |
| 2025-09-25 | 4.93 | $5.07 | 550100 |
| 2025-09-24 | 4.92 | $5.12 | 493830 |
| 2025-09-23 | 4.90 | $5.14 | 847336 |
| 2025-09-22 | 4.87 | $5.04 | 757010 |
| 2025-09-19 | 4.85 | $4.99 | 398282 |
| 2025-09-18 | 4.84 | $4.94 | 458748 |
| 2025-09-17 | 4.83 | $4.97 | 519936 |
| 2025-09-16 | 4.81 | $4.98 | 389900 |
| 2025-09-15 | 4.79 | $5.02 | 353500 |
| 2025-09-12 | 4.77 | $4.99 | 604340 |
| 2025-09-11 | 4.75 | $4.93 | 714000 |
| 2025-09-10 | 4.73 | $4.93 | 366700 |
| 2025-09-09 | 4.71 | $4.89 | 625125 |
| 2025-09-08 | 4.69 | $4.85 | 374639 |
| 2025-09-05 | 4.67 | $4.81 | 713100 |
| 2025-09-04 | 4.66 | $4.82 | 563800 |
| 2025-09-03 | 4.64 | $4.80 | 791607 |
| 2025-09-02 | 4.62 | $4.77 | 504100 |
| 2025-08-29 | 4.61 | $4.73 | 434583 |
| 2025-08-28 | 4.59 | $4.70 | 722043 |
| 2025-08-27 | 4.58 | $4.74 | 463036 |
| 2025-08-26 | 4.57 | $4.66 | 269060 |
| 2025-08-25 | 4.56 | $4.63 | 538932 |
| 2025-08-22 | 4.55 | $4.64 | 592026 |
| 2025-08-21 | 4.54 | $4.58 | 468735 |
| 2025-08-20 | 4.54 | $4.55 | 389328 |
| 2025-08-19 | 4.53 | $4.53 | 437704 |
| 2025-08-18 | 4.53 | $4.58 | 322920 |
| 2025-08-15 | 4.53 | $4.56 | 364500 |
| 2025-08-14 | 4.53 | $4.61 | 193800 |
| 2025-08-13 | 4.52 | $4.61 | 272927 |
| 2025-08-12 | 4.51 | $4.59 | 289300 |
| 2025-08-11 | 4.50 | $4.58 | 260240 |
| 2025-08-08 | 4.49 | $4.58 | 289800 |
| 2025-08-07 | 4.48 | $4.58 | 405900 |
| 2025-08-06 | 4.47 | $4.53 | 325000 |
| 2025-08-05 | 4.46 | $4.50 | 336020 |
| 2025-08-04 | 4.46 | $4.47 | 362900 |
| 2025-08-01 | 4.46 | $4.43 | 281312 |
| 2025-07-31 | 4.46 | $4.44 | 240600 |
| 2025-07-30 | 4.46 | $4.46 | 266615 |
| 2025-07-29 | 4.46 | $4.49 | 267621 |
| 2025-07-28 | 4.46 | $4.46 | 202700 |
| 2025-07-25 | 4.46 | $4.50 | 271500 |
| 2025-07-24 | 4.46 | $4.53 | 694789 |
| 2025-07-23 | 4.45 | $4.50 | 706835 |
| 2025-07-22 | 4.44 | $4.48 | 245767 |
| 2025-07-21 | 4.44 | $4.45 | 462600 |
| 2025-07-18 | 4.44 | $4.36 | 1.0M |
| 2025-07-17 | 4.45 | $4.45 | 552655 |
| 2025-07-16 | 4.45 | $4.50 | 561510 |
| 2025-07-15 | 4.44 | $4.47 | 469629 |
| 2025-07-14 | 4.44 | $4.50 | 560026 |
| 2025-07-11 | 4.43 | $4.49 | 332943 |
| 2025-07-10 | 4.43 | $4.45 | 445811 |
| 2025-07-09 | 4.42 | $4.44 | 333500 |
| 2025-07-08 | 4.42 | $4.44 | 453305 |
| 2025-07-07 | 4.42 | $4.50 | 337832 |
| 2025-07-03 | 4.41 | $4.51 | 634514 |
| 2025-07-02 | 4.40 | $4.49 | 618434 |
| 2025-07-01 | 4.39 | $4.41 | 313367 |
| 2025-06-30 | 4.39 | $4.39 | 398166 |
| 2025-06-27 | 4.39 | $4.31 | 688900 |
| 2025-06-26 | 4.40 | $4.39 | 265700 |
| 2025-06-25 | 4.40 | $4.34 | 442200 |
| 2025-06-24 | 4.41 | $4.34 | 1.2M |
| 2025-06-23 | 4.42 | $4.47 | 633507 |
| 2025-06-20 | 4.41 | $4.45 | 488113 |
| 2025-06-18 | 4.41 | $4.46 | 442901 |
| 2025-06-17 | 4.40 | $4.46 | 267800 |
| 2025-06-16 | 4.39 | $4.48 | 491409 |
| 2025-06-13 | 4.38 | $4.48 | 351326 |
| 2025-06-12 | 4.37 | $4.48 | 615500 |
| 2025-06-11 | 4.36 | $4.45 | 517508 |
| 2025-06-10 | 4.35 | $4.42 | 602915 |
| 2025-06-09 | 4.35 | $4.42 | 528811 |
| 2025-06-06 | 4.34 | $4.41 | 499907 |
| 2025-06-05 | 4.33 | $4.42 | 426600 |
| 2025-06-04 | 4.32 | $4.45 | 498900 |
| 2025-06-03 | 4.31 | $4.44 | 580600 |
| 2025-06-02 | 4.30 | $4.44 | 813101 |
| 2025-05-30 | 4.28 | $4.34 | 330027 |
| 2025-05-29 | 4.27 | $4.35 | 484445 |
| 2025-05-28 | 4.27 | $4.33 | 160242 |
| 2025-05-27 | 4.26 | $4.33 | 412930 |
| 2025-05-23 | 4.25 | $4.34 | 541647 |
| 2025-05-22 | 4.24 | $4.30 | 541300 |
| 2025-05-21 | 4.24 | $4.29 | 1.1M |
| 2025-05-20 | 4.23 | $4.25 | 533202 |
| 2025-05-19 | 4.23 | $4.18 | 735271 |
| 2025-05-16 | 4.23 | $4.17 | 792165 |
| 2025-05-15 | 4.24 | $4.23 | 697520 |
| 2025-05-14 | 4.24 | $4.25 | 617900 |
| 2025-05-13 | 4.24 | $4.29 | 578400 |
| 2025-05-12 | 4.24 | $4.25 | 1.1M |
| 2025-05-09 | 4.23 | $4.32 | 536309 |
| 2025-05-08 | 4.23 | $4.25 | 368320 |
| 2025-05-07 | 4.22 | $4.27 | 318400 |
| 2025-05-06 | 4.22 | $4.28 | 842548 |
| 2025-05-05 | 4.21 | $4.21 | 638604 |
| 2025-05-02 | 4.21 | $4.17 | 536500 |
| 2025-05-01 | 4.22 | $4.15 | 719600 |
| 2025-04-30 | 4.22 | $4.18 | 610702 |
| 2025-04-29 | 4.23 | $4.23 | 589700 |
| 2025-04-28 | 4.23 | $4.24 | 929401 |
| 2025-04-25 | 4.23 | $4.24 | 537825 |
| 2025-04-24 | 4.22 | $4.24 | 545300 |
| 2025-04-23 | 4.22 | $4.25 | 902700 |
| 2025-04-22 | 4.22 | $4.27 | 1.3M |
| 2025-04-21 | 4.21 | $4.25 | 960604 |
| 2025-04-17 | 4.21 | $4.30 | 893464 |
| 2025-04-16 | 4.20 | $4.32 | 845839 |
| 2025-04-15 | 4.19 | $4.25 | 558500 |
| 2025-04-14 | 4.18 | $4.23 | 691408 |
| 2025-04-11 | 4.18 | $4.18 | 937900 |
| 2025-04-10 | 4.18 | $4.10 | 883337 |
| 2025-04-09 | 4.18 | $4.04 | 1.4M |
| 2025-04-08 | 4.20 | $3.96 | 943462 |
| 2025-04-07 | 4.22 | $3.84 | 2.1M |
| 2025-04-04 | 4.26 | $4.04 | 1.9M |
| 2025-04-03 | 4.29 | $4.35 | 1.0M |
| 2025-04-02 | 4.28 | $4.38 | 357053 |
| 2025-04-01 | 4.27 | $4.40 | 406471 |
| 2025-03-31 | 4.26 | $4.37 | 537409 |
| 2025-03-28 | 4.25 | $4.34 | 324600 |
| 2025-03-27 | 4.24 | $4.35 | 607800 |
| 2025-03-26 | 4.22 | $4.34 | 379066 |
| 2025-03-25 | 4.21 | $4.34 | 609132 |
| 2025-03-24 | 4.20 | $4.28 | 963946 |
| 2025-03-21 | 4.19 | $4.28 | 538823 |
| 2025-03-20 | 4.18 | $4.31 | 434809 |
| 2025-03-19 | 4.16 | $4.34 | 983548 |
| 2025-03-18 | 4.15 | $4.29 | 1.1M |
| 2025-03-17 | 4.13 | $4.24 | 792000 |
| 2025-03-14 | 4.12 | $4.20 | 492597 |
| 2025-03-13 | 4.11 | $4.17 | 601100 |
| 2025-03-12 | 4.11 | $4.13 | 472943 |
| 2025-03-11 | 4.10 | $4.12 | 447400 |
| 2025-03-10 | 4.10 | $4.06 | 385921 |
| 2025-03-07 | 4.11 | $4.12 | 338300 |
| 2025-03-06 | 4.10 | $4.08 | 408800 |
| 2025-03-05 | 4.11 | $4.12 | 589600 |
| 2025-03-04 | 4.10 | $4.05 | 544207 |
| 2025-03-03 | 4.11 | $4.06 | 725200 |
| 2025-02-28 | 4.12 | $4.09 | 402801 |
| 2025-02-27 | 4.12 | $4.07 | 637700 |
| 2025-02-26 | 4.12 | $4.14 | 453846 |
| 2025-02-25 | 4.12 | $4.13 | 689900 |
| 2025-02-24 | 4.12 | $4.16 | 783349 |
| 2025-02-21 | 4.12 | $4.15 | 663312 |
| 2025-02-20 | 4.11 | $4.21 | 415731 |
| 2025-02-19 | 4.10 | $4.16 | 253715 |
| 2025-02-18 | 4.10 | $4.17 | 443284 |
| 2025-02-14 | 4.09 | $4.13 | 492871 |
| 2025-02-13 | 4.09 | $4.18 | 256900 |
| 2025-02-12 | 4.08 | $4.17 | 477300 |
| 2025-02-11 | 4.07 | $4.16 | 283246 |
| 2025-02-10 | 4.06 | $4.15 | 327600 |
| 2025-02-07 | 4.05 | $4.12 | 390109 |
| 2025-02-06 | 4.04 | $4.10 | 269500 |
| 2025-02-05 | 4.03 | $4.13 | 481200 |
| 2025-02-04 | 4.02 | $4.08 | 493700 |
| 2025-02-03 | 4.02 | $4.07 | 476711 |
| 2025-01-31 | 4.01 | $4.01 | 543422 |
| 2025-01-30 | 4.01 | $4.06 | 743300 |
| 2025-01-29 | 4.00 | $4.00 | 225004 |
| 2025-01-28 | 4.00 | $4.01 | 335830 |
| 2025-01-27 | 4.00 | $4.01 | 622700 |
| 2025-01-24 | 4.00 | $4.03 | 583600 |
| 2025-01-23 | 4.00 | $4.05 | 518500 |
| 2025-01-22 | 3.99 | $4.04 | 518900 |
| 2025-01-21 | 3.99 | $4.07 | 371000 |
| 2025-01-17 | 3.98 | $4.07 | 547100 |
| 2025-01-16 | 3.97 | $4.07 | 221006 |
| 2025-01-15 | 3.96 | $4.10 | 477273 |
| 2025-01-14 | 3.95 | $4.08 | 536803 |
| 2025-01-13 | 3.93 | $3.99 | 517000 |
| 2025-01-10 | 3.93 | $3.96 | 737448 |
| 2025-01-08 | 3.92 | $3.98 | 351224 |
| 2025-01-07 | 3.92 | $3.94 | 350500 |
| 2025-01-06 | 3.92 | $3.92 | 575800 |
| 2025-01-03 | 3.92 | $3.92 | 327300 |
| 2025-01-02 | 3.92 | $3.88 | 519629 |
| 2024-12-31 | 3.92 | $3.77 | 1.3M |
| 2024-12-30 | 3.94 | $3.81 | 840454 |
| 2024-12-27 | 3.95 | $3.84 | 444500 |
| 2024-12-26 | 3.96 | $3.85 | 407911 |
| 2024-12-24 | 3.97 | $3.83 | 312100 |
| 2024-12-23 | 3.99 | $3.82 | 411200 |
| 2024-12-20 | 4.00 | $3.84 | 668600 |
| 2024-12-19 | 4.02 | $3.79 | 1.0M |
| 2024-12-18 | 4.05 | $3.76 | 1.4M |
| 2024-12-17 | 4.08 | $3.88 | 839000 |
| 2024-12-16 | 4.10 | $3.89 | 1.5M |
| 2024-12-13 | 4.12 | $4.02 | 421300 |
| 2024-12-12 | 4.13 | $4.06 | 422411 |
| 2024-12-11 | 4.13 | $4.10 | 354519 |
| 2024-12-10 | 4.14 | $4.06 | 460800 |
| 2024-12-09 | 4.15 | $4.08 | 842638 |
| 2024-12-06 | 4.15 | $4.07 | 482030 |
| 2024-12-05 | 4.16 | $4.08 | 344801 |
| 2024-12-04 | 4.17 | $4.09 | 548900 |
| 2024-12-03 | 4.18 | $4.12 | 449662 |
| 2024-12-02 | 4.19 | $4.11 | 470202 |
| 2024-11-29 | 4.19 | $4.13 | 221700 |
| 2024-11-27 | 4.20 | $4.10 | 324212 |
| 2024-11-26 | 4.21 | $4.13 | 291527 |
| 2024-11-25 | 4.22 | $4.13 | 857626 |
| 2024-11-22 | 4.23 | $4.21 | 318448 |
| 2024-11-21 | 4.23 | $4.19 | 475809 |
| 2024-11-20 | 4.23 | $4.16 | 536433 |
| 2024-11-19 | 4.24 | $4.12 | 646048 |
| 2024-11-18 | 4.26 | $4.09 | 493728 |
| 2024-11-15 | 4.27 | $4.05 | 501200 |
| 2024-11-14 | 4.30 | $4.11 | 422400 |
| 2024-11-13 | 4.32 | $4.12 | 596518 |
| 2024-11-12 | 4.34 | $4.09 | 1.8M |
| 2024-11-11 | 4.36 | $4.26 | 1.0M |
| 2024-11-08 | 4.37 | $4.37 | 311800 |
| 2024-11-07 | 4.37 | $4.37 | 444921 |
| 2024-11-06 | 4.37 | $4.34 | 454900 |
| 2024-11-05 | 4.38 | $4.36 | 308993 |
| 2024-11-04 | 4.38 | $4.33 | 515304 |
| 2024-11-01 | 4.39 | $4.35 | 452039 |
| 2024-10-31 | 4.39 | $4.37 | 325975 |
| 2024-10-30 | 4.39 | $4.40 | 301700 |
| 2024-10-29 | 4.39 | $4.39 | 387200 |
| 2024-10-28 | 4.39 | $4.41 | 367902 |
| 2024-10-25 | 4.39 | $4.43 | 421300 |
| 2024-10-24 | 4.38 | $4.47 | 697000 |
| 2024-10-23 | 4.37 | $4.45 | 465930 |
| 2024-10-22 | 4.37 | $4.45 | 551748 |
| 2024-10-21 | 4.36 | $4.44 | 429612 |
| 2024-10-18 | 4.35 | $4.43 | 557643 |
| 2024-10-17 | 4.34 | $4.43 | 341800 |
| 2024-10-16 | 4.33 | $4.41 | 282522 |
| 2024-10-15 | 4.32 | $4.38 | 289851 |
| 2024-10-14 | 4.32 | $4.39 | 132600 |
| 2024-10-11 | 4.31 | $4.38 | 237100 |
| 2024-10-10 | 4.30 | $4.36 | 394927 |
| 2024-10-09 | 4.29 | $4.32 | 157648 |
| 2024-10-08 | 4.29 | $4.35 | 392824 |
| 2024-10-07 | 4.29 | $4.36 | 308200 |
| 2024-10-04 | 4.28 | $4.39 | 370357 |
| 2024-10-03 | 4.27 | $4.35 | 259095 |
| 2024-10-02 | 4.26 | $4.35 | 226952 |
| 2024-10-01 | 4.25 | $4.33 | 316500 |
| 2024-09-30 | 4.24 | $4.28 | 367742 |
| 2024-09-27 | 4.23 | $4.30 | 247700 |
| 2024-09-26 | 4.23 | $4.31 | 241400 |
| 2024-09-25 | 4.22 | $4.31 | 272778 |
| 2024-09-24 | 4.21 | $4.33 | 363229 |
| 2024-09-23 | 4.20 | $4.31 | 608017 |
| 2024-09-20 | 4.19 | $4.28 | 433200 |
| 2024-09-19 | 4.18 | $4.27 | 278907 |
| 2024-09-18 | 4.17 | $4.25 | 435635 |
| 2024-09-17 | 4.16 | $4.24 | 327140 |
| 2024-09-16 | 4.15 | $4.23 | 271900 |
| 2024-09-13 | 4.14 | $4.23 | 554400 |
| 2024-09-12 | 4.13 | $4.18 | 467409 |
| 2024-09-11 | 4.12 | $4.18 | 536500 |
| 2024-09-10 | 4.12 | $4.10 | 923119 |
| 2024-09-09 | 4.12 | $4.08 | 218100 |
| 2024-09-06 | 4.12 | $4.08 | 331036 |
| 2024-09-05 | 4.13 | $4.10 | 346341 |
| 2024-09-04 | 4.13 | $4.10 | 437702 |
| 2024-09-03 | 4.13 | $4.11 | 358622 |
| 2024-08-30 | 4.14 | $4.16 | 208182 |
| 2024-08-29 | 4.13 | $4.18 | 399904 |
| 2024-08-28 | 4.13 | $4.15 | 418645 |
| 2024-08-27 | 4.13 | $4.22 | 270200 |
| 2024-08-26 | 4.12 | $4.21 | 590052 |
| 2024-08-23 | 4.11 | $4.17 | 459726 |
| 2024-08-22 | 4.10 | $4.15 | 382608 |
| 2024-08-21 | 4.10 | $4.14 | 231903 |
| 2024-08-20 | 4.09 | $4.13 | 445245 |
| 2024-08-19 | 4.09 | $4.14 | 327145 |
| 2024-08-16 | 4.08 | $4.14 | 441525 |
| 2024-08-15 | 4.08 | $4.14 | 385633 |
| 2024-08-14 | 4.07 | $4.01 | 313324 |
| 2024-08-13 | 4.08 | $4.12 | 436500 |
| 2024-08-12 | 4.07 | $4.08 | 397500 |
| 2024-08-09 | 4.07 | $4.04 | 253700 |
| 2024-08-08 | 4.07 | $4.06 | 216919 |
| 2024-08-07 | 4.08 | $4.01 | 341900 |
| 2024-08-06 | 4.08 | $4.04 | 279300 |
| 2024-08-05 | 4.09 | $3.99 | 802247 |
| 2024-08-02 | 4.10 | $4.08 | 399050 |
| 2024-08-01 | 4.10 | $4.08 | 361400 |
| 2024-07-31 | 4.10 | $4.12 | 249400 |
| 2024-07-30 | 4.10 | $4.09 | 282529 |
| 2024-07-29 | 4.10 | $4.07 | 293900 |
| 2024-07-26 | 4.10 | $4.06 | 528700 |
| 2024-07-25 | 4.11 | $4.11 | 312200 |
| 2024-07-24 | 4.11 | $4.14 | 489006 |
| 2024-07-23 | 4.10 | $4.12 | 280400 |
| 2024-07-22 | 4.10 | $4.10 | 256541 |
| 2024-07-19 | 4.10 | $4.12 | 311700 |
| 2024-07-18 | 4.10 | $4.14 | 446415 |
| 2024-07-17 | 4.10 | $4.12 | 249006 |
| 2024-07-16 | 4.09 | $4.18 | 476534 |
| 2024-07-15 | 4.09 | $4.16 | 357166 |
| 2024-07-12 | 4.08 | $4.14 | 220900 |
| 2024-07-11 | 4.07 | $4.14 | 300633 |
| 2024-07-10 | 4.06 | $4.12 | 315784 |
| 2024-07-09 | 4.06 | $4.10 | 349177 |
| 2024-07-08 | 4.05 | $4.06 | 256100 |
| 2024-07-05 | 4.05 | $4.07 | 293000 |
| 2024-07-03 | 4.05 | $4.09 | 354821 |
| 2024-07-02 | 4.05 | $4.04 | 318195 |
| 2024-07-01 | 4.05 | $4.06 | 170113 |
| 2024-06-28 | 4.05 | $4.05 | 156328 |
| 2024-06-27 | 4.04 | $4.06 | 252800 |
| 2024-06-26 | 4.04 | $4.02 | 201909 |
| 2024-06-25 | 4.05 | $4.06 | 368737 |
| 2024-06-24 | 4.04 | $4.07 | 301642 |
| 2024-06-21 | 4.04 | $4.05 | 350700 |
| 2024-06-20 | 4.04 | $4.03 | 447200 |
| 2024-06-18 | 4.04 | $3.98 | 385402 |
| 2024-06-17 | 4.05 | $4.00 | 214000 |
| 2024-06-14 | 4.05 | $4.02 | 250300 |
| 2024-06-13 | 4.06 | $4.02 | 317716 |
| 2024-06-12 | 4.06 | $4.04 | 283400 |
| 2024-06-11 | 4.06 | $4.02 | 387429 |
| 2024-06-10 | 4.07 | $4.05 | 477900 |
| 2024-06-07 | 4.07 | $4.05 | 265933 |
| 2024-06-06 | 4.07 | $4.09 | 188844 |
| 2024-06-05 | 4.07 | $4.06 | 335638 |
| 2024-06-04 | 4.07 | $4.04 | 521229 |
| 2024-06-03 | 4.07 | $4.09 | 309119 |
| 2024-05-31 | 4.07 | $4.09 | 254300 |
| 2024-05-30 | 4.07 | $4.08 | 336400 |
| 2024-05-29 | 4.07 | $4.04 | 681949 |
| 2024-05-28 | 4.07 | $4.08 | 451400 |
| 2024-05-24 | 4.07 | $4.01 | 446892 |
| 2024-05-23 | 4.08 | $4.06 | 774032 |
| 2024-05-22 | 4.08 | $4.08 | 403636 |
| 2024-05-21 | 4.08 | $4.09 | 537608 |
| 2024-05-20 | 4.08 | $4.09 | 386400 |
| 2024-05-17 | 4.08 | $4.14 | 545439 |
| 2024-05-16 | 4.07 | $4.05 | 683600 |
| 2024-05-15 | 4.07 | $4.15 | 418600 |
| 2024-05-14 | 4.06 | $4.16 | 484300 |
| 2024-05-13 | 4.05 | $4.10 | 214000 |
| 2024-05-10 | 4.05 | $4.10 | 387530 |
| 2024-05-09 | 4.04 | $4.13 | 404100 |
| 2024-05-08 | 4.03 | $4.10 | 237941 |
| 2024-05-07 | 4.03 | $4.05 | 308900 |
| 2024-05-06 | 4.02 | $4.06 | 340100 |
| 2024-05-03 | 4.02 | $4.01 | 251200 |
| 2024-05-02 | 4.02 | $4.03 | 274379 |
| 2024-05-01 | 4.02 | $4.06 | 379720 |
| 2024-04-30 | 4.02 | $3.99 | 430300 |
| 2024-04-29 | 4.02 | $4.05 | 344853 |
| 2024-04-26 | 4.02 | $4.08 | 381036 |
| 2024-04-25 | 4.01 | $4.08 | 542639 |
| 2024-04-24 | 4.00 | $4.02 | 277200 |
| 2024-04-23 | 4.00 | $4.04 | 387817 |
| 2024-04-22 | 4.00 | $4.01 | 578300 |
| 2024-04-19 | 3.99 | $4.08 | 601264 |
| 2024-04-18 | 3.99 | $4.01 | 294415 |
| 2024-04-17 | 3.98 | $4.03 | 291369 |
| 2024-04-16 | 3.98 | $3.99 | 789900 |
| 2024-04-15 | 3.98 | $4.07 | 1.1M |
| 2024-04-12 | 3.97 | $4.16 | 958217 |
| 2024-04-11 | 3.95 | $4.13 | 656404 |
| 2024-04-10 | 3.93 | $4.11 | 687435 |
| 2024-04-09 | 3.91 | $4.10 | 889800 |
| 2024-04-08 | 3.89 | $4.07 | 768332 |
| 2024-04-05 | 3.87 | $4.00 | 683553 |
| 2024-04-04 | 3.85 | $3.98 | 584500 |
| 2024-04-03 | 3.84 | $3.97 | 584204 |
| 2024-04-02 | 3.83 | $3.93 | 444208 |
| 2024-04-01 | 3.82 | $3.91 | 707700 |
| 2024-03-28 | 3.81 | $3.86 | 626200 |
| 2024-03-27 | 3.80 | $3.84 | 299500 |
| 2024-03-26 | 3.80 | $3.81 | 281168 |
| 2024-03-25 | 3.80 | $3.81 | 312440 |
| 2024-03-22 | 3.79 | $3.84 | 529495 |
| 2024-03-21 | 3.79 | $3.85 | 642100 |
| 2024-03-20 | 3.78 | $3.84 | 270854 |
| 2024-03-19 | 3.78 | $3.85 | 609800 |
| 2024-03-18 | 3.77 | $3.79 | 205900 |
| 2024-03-15 | 3.77 | $3.80 | 336344 |
| 2024-03-14 | 3.76 | $3.78 | 315135 |
| 2024-03-13 | 3.76 | $3.80 | 403504 |
| 2024-03-12 | 3.76 | $3.84 | 498215 |
| 2024-03-11 | 3.75 | $3.82 | 362644 |
| 2024-03-08 | 3.74 | $3.79 | 381658 |
| 2024-03-07 | 3.74 | $3.79 | 474508 |
| 2024-03-06 | 3.73 | $3.76 | 400266 |
| 2024-03-05 | 3.73 | $3.75 | 371700 |
| 2024-03-04 | 3.73 | $3.75 | 416621 |
| 2024-03-01 | 3.73 | $3.73 | 416338 |
| 2024-02-29 | 3.72 | $3.72 | 168400 |
| 2024-02-28 | 3.73 | $3.70 | 209737 |
| 2024-02-27 | 3.73 | $3.71 | 220606 |
| 2024-02-26 | 3.73 | $3.71 | 313900 |
| 2024-02-23 | 3.73 | $3.73 | 387604 |
| 2024-02-22 | 3.73 | $3.72 | 327200 |
| 2024-02-21 | 3.73 | $3.73 | 259917 |
| 2024-02-20 | 3.73 | $3.72 | 267743 |
| 2024-02-16 | 3.73 | $3.71 | 271939 |
| 2024-02-15 | 3.74 | $3.69 | 454300 |
| 2024-02-14 | 3.74 | $3.67 | 1.1M |
| 2024-02-13 | 3.75 | $3.72 | 680483 |
| 2024-02-12 | 3.75 | $3.76 | 610933 |
| 2024-02-09 | 3.75 | $3.75 | 325414 |
| 2024-02-08 | 3.75 | $3.77 | 306237 |
| 2024-02-07 | 3.75 | $3.76 | 286222 |
| 2024-02-06 | 3.75 | $3.75 | 352900 |
| 2024-02-05 | 3.75 | $3.77 | 392900 |
| 2024-02-02 | 3.75 | $3.76 | 206785 |
| 2024-02-01 | 3.75 | $3.78 | 442524 |
| 2024-01-31 | 3.74 | $3.77 | 243700 |
| 2024-01-30 | 3.74 | $3.77 | 347200 |
| 2024-01-29 | 3.74 | $3.77 | 485100 |
| 2024-01-26 | 3.73 | $3.75 | 246508 |
| 2024-01-25 | 3.73 | $3.75 | 378400 |
| 2024-01-24 | 3.73 | $3.73 | 422710 |
| 2024-01-23 | 3.73 | $3.75 | 299540 |
| 2024-01-22 | 3.73 | $3.71 | 510300 |
| 2024-01-19 | 3.73 | $3.68 | 468300 |
| 2024-01-18 | 3.74 | $3.68 | 417200 |
| 2024-01-17 | 3.74 | $3.67 | 915147 |
| 2024-01-16 | 3.75 | $3.74 | 413126 |
| 2024-01-12 | 3.75 | $3.76 | 532347 |
| 2024-01-11 | 3.75 | $3.76 | 274300 |
| 2024-01-10 | 3.75 | $3.76 | 279307 |
| 2024-01-09 | 3.75 | $3.76 | 383129 |
| 2024-01-08 | 3.74 | $3.76 | 422912 |
| 2024-01-05 | 3.74 | $3.76 | 309400 |
| 2024-01-04 | 3.74 | $3.74 | 457324 |
| 2024-01-03 | 3.74 | $3.73 | 602100 |
| 2024-01-02 | 3.74 | $3.76 | 296406 |
| 2023-12-29 | 3.74 | $3.76 | 322077 |
| 2023-12-28 | 3.74 | $3.76 | 400622 |
| 2023-12-27 | 3.74 | $3.77 | 340128 |
| 2023-12-26 | 3.73 | $3.78 | 556400 |
| 2023-12-22 | 3.73 | $3.77 | 276600 |
| 2023-12-21 | 3.72 | $3.76 | 323900 |
| 2023-12-20 | 3.72 | $3.73 | 481240 |
| 2023-12-19 | 3.72 | $3.75 | 577300 |
| 2023-12-18 | 3.71 | $3.75 | 307100 |
| 2023-12-15 | 3.71 | $3.73 | 355347 |
| 2023-12-14 | 3.71 | $3.76 | 709000 |
| 2023-12-13 | 3.70 | $3.74 | 424900 |
| 2023-12-12 | 3.70 | $3.70 | 365000 |
| 2023-12-11 | 3.70 | $3.71 | 361505 |
| 2023-12-08 | 3.70 | $3.68 | 309590 |
| 2023-12-07 | 3.70 | $3.70 | 394400 |
| 2023-12-06 | 3.70 | $3.69 | 518045 |
| 2023-12-05 | 3.70 | $3.73 | 427828 |
| 2023-12-04 | 3.69 | $3.71 | 608300 |
| 2023-12-01 | 3.69 | $3.75 | 486540 |
| 2023-11-30 | 3.69 | $3.72 | 259000 |
| 2023-11-29 | 3.68 | $3.75 | 429049 |
| 2023-11-28 | 3.68 | $3.73 | 430324 |
| 2023-11-27 | 3.67 | $3.67 | 425006 |
| 2023-11-24 | 3.67 | $3.72 | 439908 |
| 2023-11-22 | 3.66 | $3.69 | 461337 |
| 2023-11-21 | 3.66 | $3.66 | 385902 |
| 2023-11-20 | 3.66 | $3.63 | 864605 |
| 2023-11-17 | 3.67 | $3.66 | 866927 |
| 2023-11-16 | 3.67 | $3.68 | 267700 |
| 2023-11-15 | 3.67 | $3.68 | 466400 |
| 2023-11-14 | 3.66 | $3.66 | 348800 |
| 2023-11-13 | 3.66 | $3.68 | 693100 |
| 2023-11-10 | 3.66 | $3.65 | 670597 |
| 2023-11-09 | 3.66 | $3.59 | 403200 |
| 2023-11-08 | 3.67 | $3.59 | 429120 |
| 2023-11-07 | 3.68 | $3.66 | 354100 |
| 2023-11-06 | 3.68 | $3.66 | 385800 |
| 2023-11-03 | 3.68 | $3.71 | 439086 |
| 2023-11-02 | 3.68 | $3.70 | 282834 |
| 2023-11-01 | 3.68 | $3.67 | 291000 |
| 2023-10-31 | 3.68 | $3.62 | 338067 |
| 2023-10-30 | 3.69 | $3.62 | 595200 |
| 2023-10-27 | 3.69 | $3.65 | 561700 |
| 2023-10-26 | 3.70 | $3.68 | 416534 |
| 2023-10-25 | 3.70 | $3.73 | 534028 |
| 2023-10-24 | 3.70 | $3.72 | 257200 |
| 2023-10-23 | 3.69 | $3.71 | 411700 |
| 2023-10-20 | 3.69 | $3.73 | 632715 |
| 2023-10-19 | 3.69 | $3.71 | 218600 |
| 2023-10-18 | 3.69 | $3.69 | 551000 |
| 2023-10-17 | 3.69 | $3.74 | 489100 |
| 2023-10-16 | 3.68 | $3.71 | 466311 |
| 2023-10-13 | 3.68 | $3.74 | 537211 |
| 2023-10-12 | 3.67 | $3.66 | 299800 |
| 2023-10-11 | 3.67 | $3.71 | 338700 |
| 2023-10-10 | 3.67 | $3.70 | 320546 |
| 2023-10-09 | 3.67 | $3.67 | 610002 |
| 2023-10-06 | 3.67 | $3.60 | 519526 |
| 2023-10-05 | 3.67 | $3.53 | 265700 |
| 2023-10-04 | 3.69 | $3.52 | 389078 |
| 2023-10-03 | 3.70 | $3.54 | 820251 |
| 2023-10-02 | 3.72 | $3.60 | 899262 |
| 2023-09-29 | 3.73 | $3.66 | 356018 |
| 2023-09-28 | 3.74 | $3.69 | 456100 |
| 2023-09-27 | 3.75 | $3.69 | 602433 |
| 2023-09-26 | 3.75 | $3.69 | 561100 |
| 2023-09-25 | 3.76 | $3.74 | 526000 |
| 2023-09-22 | 3.76 | $3.74 | 684300 |
| 2023-09-21 | 3.77 | $3.76 | 445546 |
| 2023-09-20 | 3.77 | $3.78 | 459103 |
| 2023-09-19 | 3.76 | $3.79 | 289343 |
| 2023-09-18 | 3.76 | $3.77 | 416535 |
| 2023-09-15 | 3.76 | $3.75 | 376000 |
| 2023-09-14 | 3.76 | $3.78 | 382420 |
| 2023-09-13 | 3.76 | $3.74 | 442700 |
| 2023-09-12 | 3.76 | $3.78 | 486973 |
| 2023-09-11 | 3.76 | $3.81 | 501900 |
| 2023-09-08 | 3.75 | $3.77 | 305300 |
| 2023-09-07 | 3.75 | $3.75 | 252623 |
| 2023-09-06 | 3.75 | $3.76 | 304845 |
| 2023-09-05 | 3.75 | $3.78 | 210414 |
| 2023-09-01 | 3.75 | $3.78 | 211451 |
| 2023-08-31 | 3.75 | $3.78 | 410400 |
| 2023-08-30 | 3.74 | $3.80 | 332149 |
| 2023-08-29 | 3.74 | $3.79 | 512200 |
| 2023-08-28 | 3.73 | $3.75 | 377800 |
| 2023-08-25 | 3.73 | $3.75 | 443100 |
| 2023-08-24 | 3.73 | $3.72 | 314000 |
| 2023-08-23 | 3.73 | $3.73 | 393300 |
| 2023-08-22 | 3.73 | $3.70 | 405549 |
| 2023-08-21 | 3.73 | $3.67 | 299833 |
| 2023-08-18 | 3.74 | $3.63 | 237658 |
| 2023-08-17 | 3.75 | $3.63 | 451315 |
| 2023-08-16 | 3.76 | $3.67 | 425913 |
| 2023-08-15 | 3.77 | $3.74 | 476928 |
| 2023-08-14 | 3.77 | $3.79 | 414227 |
| 2023-08-11 | 3.77 | $3.79 | 431501 |
| 2023-08-10 | 3.77 | $3.77 | 387882 |
| 2023-08-09 | 3.77 | $3.80 | 428218 |
| 2023-08-08 | 3.77 | $3.74 | 329703 |
| 2023-08-07 | 3.77 | $3.74 | 504019 |
| 2023-08-04 | 3.77 | $3.74 | 392900 |
| 2023-08-03 | 3.78 | $3.73 | 606125 |
| 2023-08-02 | 3.78 | $3.77 | 500160 |
| 2023-08-01 | 3.78 | $3.80 | 354832 |
| 2023-07-31 | 3.78 | $3.81 | 335000 |
| 2023-07-28 | 3.78 | $3.79 | 617226 |
| 2023-07-27 | 3.78 | $3.78 | 647700 |
| 2023-07-26 | 3.78 | $3.81 | 296300 |
| 2023-07-25 | 3.78 | $3.82 | 466400 |
| 2023-07-24 | 3.77 | $3.79 | 440648 |
| 2023-07-21 | 3.77 | $3.78 | 236725 |
| 2023-07-20 | 3.77 | $3.80 | 365742 |
| 2023-07-19 | 3.76 | $3.79 | 533600 |
| 2023-07-18 | 3.76 | $3.81 | 351140 |
| 2023-07-17 | 3.76 | $3.76 | 534100 |
| 2023-07-14 | 3.75 | $3.78 | 373841 |
| 2023-07-13 | 3.75 | $3.84 | 701307 |
| 2023-07-12 | 3.74 | $3.81 | 468400 |
| 2023-07-11 | 3.74 | $3.78 | 295238 |
| 2023-07-10 | 3.73 | $3.74 | 317373 |
| 2023-07-07 | 3.73 | $3.74 | 375205 |
| 2023-07-06 | 3.73 | $3.72 | 374941 |
| 2023-07-05 | 3.73 | $3.76 | 219800 |
| 2023-07-03 | 3.73 | $3.77 | 348108 |
| 2023-06-30 | 3.72 | $3.74 | 265528 |
| 2023-06-29 | 3.72 | $3.69 | 174508 |
| 2023-06-28 | 3.72 | $3.70 | 230622 |
| 2023-06-27 | 3.73 | $3.71 | 295100 |
| 2023-06-26 | 3.73 | $3.73 | 413000 |
| 2023-06-23 | 3.73 | $3.67 | 276628 |
| 2023-06-22 | 3.73 | $3.68 | 270265 |
| 2023-06-21 | 3.74 | $3.69 | 460936 |
| 2023-06-20 | 3.75 | $3.68 | 394900 |
| 2023-06-16 | 3.75 | $3.75 | 303900 |
| 2023-06-15 | 3.75 | $3.75 | 421900 |
| 2023-06-14 | 3.75 | $3.77 | 291558 |
| 2023-06-13 | 3.75 | $3.85 | 568182 |
| 2023-06-12 | 3.74 | $3.78 | 388835 |
| 2023-06-09 | 3.74 | $3.77 | 285443 |
| 2023-06-08 | 3.73 | $3.78 | 251840 |
| 2023-06-07 | 3.73 | $3.76 | 413500 |
| 2023-06-06 | 3.73 | $3.80 | 448324 |
| 2023-06-05 | 3.72 | $3.74 | 547444 |
| 2023-06-02 | 3.72 | $3.69 | 636475 |
| 2023-06-01 | 3.72 | $3.73 | 447013 |
| 2023-05-31 | 3.72 | $3.65 | 400815 |
| 2023-05-30 | 3.72 | $3.64 | 719211 |
| 2023-05-26 | 3.73 | $3.68 | 386242 |
| 2023-05-25 | 3.74 | $3.66 | 467132 |
| 2023-05-24 | 3.75 | $3.71 | 549900 |
| 2023-05-23 | 3.75 | $3.73 | 444651 |
| 2023-05-22 | 3.75 | $3.71 | 388700 |
| 2023-05-19 | 3.76 | $3.73 | 576300 |
| 2023-05-18 | 3.76 | $3.76 | 577800 |
| 2023-05-17 | 3.76 | $3.72 | 532504 |
| 2023-05-16 | 3.76 | $3.75 | 384200 |
| 2023-05-15 | 3.77 | $3.78 | 515442 |
| 2023-05-12 | 3.76 | $3.77 | 583841 |
| 2023-05-11 | 3.76 | $3.83 | 592908 |
| 2023-05-10 | 3.76 | $3.83 | 582500 |
| 2023-05-09 | 3.75 | $3.84 | 599465 |
| 2023-05-08 | 3.74 | $3.80 | 544300 |
| 2023-05-05 | 3.73 | $3.78 | 522900 |
| 2023-05-04 | 3.73 | $3.77 | 678411 |
| 2023-05-03 | 3.72 | $3.73 | 446075 |
| 2023-05-02 | 3.72 | $3.72 | 653830 |
| 2023-05-01 | 3.72 | $3.72 | 291800 |
| 2023-04-28 | 3.72 | $3.74 | 380800 |
| 2023-04-27 | 3.72 | $3.74 | 326821 |
| 2023-04-26 | 3.72 | $3.72 | 475700 |
| 2023-04-25 | 3.72 | $3.71 | 477423 |
| 2023-04-24 | 3.72 | $3.77 | 632105 |
| 2023-04-21 | 3.71 | $3.71 | 638211 |
| 2023-04-20 | 3.71 | $3.77 | 413220 |
| 2023-04-19 | 3.71 | $3.78 | 460117 |
| 2023-04-18 | 3.70 | $3.78 | 644900 |
| 2023-04-17 | 3.69 | $3.74 | 721992 |
| 2023-04-14 | 3.69 | $3.78 | 760513 |
| 2023-04-13 | 3.68 | $3.77 | 636010 |
| 2023-04-12 | 3.67 | $3.76 | 662814 |
| 2023-04-11 | 3.66 | $3.75 | 610548 |
| 2023-04-10 | 3.65 | $3.71 | 375830 |
| 2023-04-06 | 3.64 | $3.69 | 681800 |
| 2023-04-05 | 3.63 | $3.74 | 512500 |
| 2023-04-04 | 3.62 | $3.69 | 557129 |
| 2023-04-03 | 3.62 | $3.72 | 770700 |
| 2023-03-31 | 3.60 | $3.66 | 476323 |
| 2023-03-30 | 3.60 | $3.64 | 455331 |
| 2023-03-29 | 3.59 | $3.63 | 367372 |
| 2023-03-28 | 3.59 | $3.62 | 597027 |
| 2023-03-27 | 3.59 | $3.60 | 489031 |
| 2023-03-24 | 3.59 | $3.56 | 752147 |
| 2023-03-23 | 3.59 | $3.56 | 871326 |
| 2023-03-22 | 3.59 | $3.57 | 532300 |
| 2023-03-21 | 3.59 | $3.58 | 518700 |
| 2023-03-20 | 3.60 | $3.58 | 451325 |
| 2023-03-17 | 3.60 | $3.53 | 500500 |
| 2023-03-16 | 3.60 | $3.48 | 659726 |
| 2023-03-15 | 3.62 | $3.51 | 824516 |
| 2023-03-14 | 3.63 | $3.60 | 663342 |
| 2023-03-13 | 3.63 | $3.58 | 757440 |
| 2023-03-10 | 3.64 | $3.55 | 726000 |
| 2023-03-09 | 3.65 | $3.58 | 213400 |
| 2023-03-08 | 3.65 | $3.60 | 366684 |
| 2023-03-07 | 3.66 | $3.59 | 471100 |
| 2023-03-06 | 3.67 | $3.66 | 322600 |
| 2023-03-03 | 3.67 | $3.69 | 406600 |
| 2023-03-02 | 3.67 | $3.70 | 363100 |
| 2023-03-01 | 3.66 | $3.67 | 673500 |
| 2023-02-28 | 3.66 | $3.58 | 487700 |
| 2023-02-27 | 3.67 | $3.59 | 436100 |
| 2023-02-24 | 3.68 | $3.54 | 381700 |
| 2023-02-23 | 3.69 | $3.59 | 370041 |
| 2023-02-22 | 3.70 | $3.59 | 652500 |
| 2023-02-21 | 3.72 | $3.64 | 425100 |
| 2023-02-17 | 3.72 | $3.63 | 645200 |
| 2023-02-16 | 3.73 | $3.69 | 406200 |
| 2023-02-15 | 3.74 | $3.69 | 415115 |
| 2023-02-14 | 3.74 | $3.72 | 322841 |
| 2023-02-13 | 3.75 | $3.70 | 280128 |
| 2023-02-10 | 3.75 | $3.70 | 453300 |
| 2023-02-09 | 3.76 | $3.73 | 471508 |
| 2023-02-08 | 3.76 | $3.74 | 431366 |
| 2023-02-07 | 3.76 | $3.78 | 549635 |
| 2023-02-06 | 3.76 | $3.71 | 848024 |
| 2023-02-03 | 3.76 | $3.72 | 834300 |
| 2023-02-02 | 3.77 | $3.79 | 591100 |
| 2023-02-01 | 3.77 | $3.82 | 800909 |
| 2023-01-31 | 3.76 | $3.80 | 527373 |
| 2023-01-30 | 3.76 | $3.79 | 420431 |
| 2023-01-27 | 3.75 | $3.80 | 636022 |
| 2023-01-26 | 3.75 | $3.83 | 575700 |
| 2023-01-25 | 3.74 | $3.83 | 563544 |
| 2023-01-24 | 3.73 | $3.80 | 716118 |
| 2023-01-23 | 3.72 | $3.82 | 786200 |
| 2023-01-20 | 3.71 | $3.82 | 697552 |
| 2023-01-19 | 3.70 | $3.78 | 554603 |
| 2023-01-18 | 3.69 | $3.76 | 602149 |
| 2023-01-17 | 3.69 | $3.76 | 871126 |
| 2023-01-13 | 3.68 | $3.81 | 467300 |
| 2023-01-12 | 3.67 | $3.85 | 524400 |
| 2023-01-11 | 3.65 | $3.79 | 455717 |
| 2023-01-10 | 3.63 | $3.75 | 510604 |
| 2023-01-09 | 3.62 | $3.76 | 674901 |
| 2023-01-06 | 3.60 | $3.71 | 528539 |
| 2023-01-05 | 3.59 | $3.66 | 613300 |
| 2023-01-04 | 3.59 | $3.68 | 415500 |
| 2023-01-03 | 3.58 | $3.64 | 479100 |
| 2022-12-30 | 3.57 | $3.63 | 419055 |
| 2022-12-29 | 3.56 | $3.57 | 498434 |
| 2022-12-28 | 3.56 | $3.59 | 383147 |
| 2022-12-27 | 3.56 | $3.63 | 466800 |
| 2022-12-23 | 3.55 | $3.63 | 415169 |
| 2022-12-22 | 3.54 | $3.56 | 562723 |
| 2022-12-21 | 3.54 | $3.60 | 521442 |
| 2022-12-20 | 3.53 | $3.58 | 631122 |
| 2022-12-19 | 3.53 | $3.53 | 488576 |
| 2022-12-16 | 3.53 | $3.52 | 475400 |
| 2022-12-15 | 3.53 | $3.55 | 856603 |
| 2022-12-14 | 3.53 | $3.62 | 632200 |
| 2022-12-13 | 3.52 | $3.58 | 737400 |
| 2022-12-12 | 3.51 | $3.49 | 608000 |
| 2022-12-09 | 3.52 | $3.49 | 598400 |
| 2022-12-08 | 3.52 | $3.52 | 372126 |
| 2022-12-07 | 3.52 | $3.56 | 602000 |
| 2022-12-06 | 3.51 | $3.53 | 440200 |
| 2022-12-05 | 3.51 | $3.54 | 490280 |
| 2022-12-02 | 3.51 | $3.58 | 530606 |
| 2022-12-01 | 3.50 | $3.61 | 565000 |
| 2022-11-30 | 3.49 | $3.56 | 679100 |
| 2022-11-29 | 3.48 | $3.51 | 374684 |
| 2022-11-28 | 3.48 | $3.49 | 349549 |
| 2022-11-25 | 3.48 | $3.51 | 281300 |
| 2022-11-23 | 3.47 | $3.52 | 588719 |
| 2022-11-22 | 3.47 | $3.52 | 656545 |
| 2022-11-21 | 3.46 | $3.47 | 558140 |
| 2022-11-18 | 3.46 | $3.47 | 429238 |
| 2022-11-17 | 3.46 | $3.47 | 449034 |
| 2022-11-16 | 3.46 | $3.51 | 322300 |
| 2022-11-15 | 3.46 | $3.52 | 482233 |
| 2022-11-14 | 3.45 | $3.53 | 572800 |
| 2022-11-11 | 3.44 | $3.56 | 797300 |
| 2022-11-10 | 3.43 | $3.56 | 982347 |
| 2022-11-09 | 3.42 | $3.46 | 518303 |
| 2022-11-08 | 3.41 | $3.52 | 1.0M |
| 2022-11-07 | 3.40 | $3.43 | 423200 |
| 2022-11-04 | 3.40 | $3.46 | 866100 |
| 2022-11-03 | 3.39 | $3.35 | 436046 |
| 2022-11-02 | 3.39 | $3.39 | 708216 |
| 2022-11-01 | 3.39 | $3.42 | 371646 |
| 2022-10-31 | 3.39 | $3.44 | 319200 |
| 2022-10-28 | 3.39 | $3.43 | 255400 |
| 2022-10-27 | 3.38 | $3.47 | 373700 |
| 2022-10-26 | 3.37 | $3.47 | 504969 |
| 2022-10-25 | 3.36 | $3.44 | 495761 |
| 2022-10-24 | 3.36 | $3.39 | 522300 |
| 2022-10-21 | 3.35 | $3.39 | 369800 |
| 2022-10-20 | 3.35 | $3.33 | 350800 |
| 2022-10-19 | 3.35 | $3.31 | 490900 |
| 2022-10-18 | 3.35 | $3.33 | 363146 |
| 2022-10-17 | 3.36 | $3.34 | 274400 |
| 2022-10-14 | 3.36 | $3.27 | 327100 |
| 2022-10-13 | 3.37 | $3.38 | 631047 |
| 2022-10-12 | 3.37 | $3.37 | 241916 |
| 2022-10-11 | 3.37 | $3.36 | 338627 |
| 2022-10-10 | 3.37 | $3.38 | 445400 |
| 2022-10-07 | 3.36 | $3.43 | 491725 |
| 2022-10-06 | 3.36 | $3.47 | 340792 |
| 2022-10-05 | 3.35 | $3.45 | 532743 |
| 2022-10-04 | 3.33 | $3.46 | 551124 |
| 2022-10-03 | 3.32 | $3.39 | 520200 |
| 2022-09-30 | 3.31 | $3.29 | 460809 |
| 2022-09-29 | 3.32 | $3.25 | 631000 |
| 2022-09-28 | 3.32 | $3.22 | 1.4M |
| 2022-09-27 | 3.34 | $3.08 | 632300 |
| 2022-09-26 | 3.36 | $3.08 | 1.3M |
| 2022-09-23 | 3.39 | $3.18 | 1.3M |
| 2022-09-22 | 3.41 | $3.33 | 435117 |
| 2022-09-21 | 3.42 | $3.34 | 550100 |
| 2022-09-20 | 3.43 | $3.35 | 273024 |
| 2022-09-19 | 3.44 | $3.37 | 396109 |
| 2022-09-16 | 3.45 | $3.36 | 362649 |
| 2022-09-15 | 3.46 | $3.40 | 436449 |
| 2022-09-14 | 3.46 | $3.46 | 322400 |
| 2022-09-13 | 3.46 | $3.46 | 383300 |
| 2022-09-12 | 3.46 | $3.52 | 496133 |
| 2022-09-09 | 3.46 | $3.47 | 460100 |
| 2022-09-08 | 3.46 | $3.40 | 272838 |
| 2022-09-07 | 3.46 | $3.39 | 485543 |
| 2022-09-06 | 3.47 | $3.36 | 380400 |
| 2022-09-02 | 3.48 | $3.38 | 549000 |
| 2022-09-01 | 3.49 | $3.35 | 548444 |
| 2022-08-31 | 3.51 | $3.40 | 560600 |
| 2022-08-30 | 3.52 | $3.42 | 815200 |
| 2022-08-29 | 3.53 | $3.50 | 369700 |
| 2022-08-26 | 3.53 | $3.52 | 583900 |
| 2022-08-25 | 3.53 | $3.57 | 531649 |
| 2022-08-24 | 3.53 | $3.56 | 362100 |
| 2022-08-23 | 3.52 | $3.53 | 629372 |
| 2022-08-22 | 3.52 | $3.48 | 560700 |
| 2022-08-19 | 3.53 | $3.50 | 507407 |
| 2022-08-18 | 3.53 | $3.53 | 333507 |
| 2022-08-17 | 3.53 | $3.56 | 431700 |
| 2022-08-16 | 3.53 | $3.58 | 395609 |
| 2022-08-15 | 3.52 | $3.59 | 573925 |
| 2022-08-12 | 3.52 | $3.66 | 468300 |
| 2022-08-11 | 3.50 | $3.61 | 402406 |
| 2022-08-10 | 3.49 | $3.59 | 585900 |
| 2022-08-09 | 3.48 | $3.57 | 354515 |
| 2022-08-08 | 3.47 | $3.56 | 417100 |
| 2022-08-05 | 3.46 | $3.51 | 217602 |
| 2022-08-04 | 3.45 | $3.49 | 557332 |
| 2022-08-03 | 3.45 | $3.48 | 423300 |
| 2022-08-02 | 3.45 | $3.50 | 422062 |
| 2022-08-01 | 3.44 | $3.50 | 852200 |
| 2022-07-29 | 3.43 | $3.53 | 705019 |
| 2022-07-28 | 3.42 | $3.47 | 976900 |
| 2022-07-27 | 3.42 | $3.38 | 375503 |
| 2022-07-26 | 3.42 | $3.34 | 351900 |
| 2022-07-25 | 3.43 | $3.35 | 525501 |
| 2022-07-22 | 3.44 | $3.36 | 309600 |
| 2022-07-21 | 3.45 | $3.37 | 559440 |
| 2022-07-20 | 3.46 | $3.35 | 837595 |
| 2022-07-19 | 3.47 | $3.37 | 418829 |
| 2022-07-18 | 3.48 | $3.30 | 363200 |
| 2022-07-15 | 3.50 | $3.26 | 621800 |
| 2022-07-14 | 3.52 | $3.23 | 677900 |
| 2022-07-13 | 3.55 | $3.36 | 564100 |
| 2022-07-12 | 3.57 | $3.31 | 773828 |
| 2022-07-11 | 3.60 | $3.39 | 311200 |
| 2022-07-08 | 3.62 | $3.40 | 673701 |
| 2022-07-07 | 3.64 | $3.38 | 905027 |
| 2022-07-06 | 3.67 | $3.33 | 1.4M |
| 2022-07-05 | 3.71 | $3.40 | 2.6M |
| 2022-07-01 | 3.74 | $3.52 | 1.5M |
| 2022-06-30 | 3.76 | $3.60 | 638958 |
| 2022-06-29 | 3.78 | $3.62 | 469234 |
| 2022-06-28 | 3.80 | $3.69 | 373957 |
| 2022-06-27 | 3.81 | $3.69 | 465200 |
| 2022-06-24 | 3.82 | $3.64 | 577900 |
| 2022-06-23 | 3.84 | $3.59 | 1.3M |
| 2022-06-22 | 3.87 | $3.68 | 583500 |
| 2022-06-21 | 3.89 | $3.73 | 674745 |
| 2022-06-17 | 3.90 | $3.66 | 855918 |
| 2022-06-16 | 3.93 | $3.68 | 1.1M |
| 2022-06-15 | 3.95 | $3.81 | 528900 |
| 2022-06-14 | 3.97 | $3.85 | 830160 |
| 2022-06-13 | 3.98 | $3.92 | 969300 |
| 2022-06-10 | 3.99 | $4.05 | 571824 |
| 2022-06-09 | 3.98 | $4.04 | 423432 |
| 2022-06-08 | 3.98 | $4.06 | 474700 |
| 2022-06-07 | 3.97 | $4.04 | 313000 |
| 2022-06-06 | 3.96 | $4.00 | 466000 |
| 2022-06-03 | 3.96 | $3.99 | 810640 |
| 2022-06-02 | 3.95 | $4.04 | 511400 |
| 2022-06-01 | 3.94 | $3.95 | 1.1M |
| 2022-05-31 | 3.94 | $3.99 | 617221 |
| 2022-05-27 | 3.94 | $4.01 | 488044 |
| 2022-05-26 | 3.93 | $3.97 | 325131 |
| 2022-05-25 | 3.92 | $3.99 | 312327 |
| 2022-05-24 | 3.92 | $3.97 | 705946 |
| 2022-05-23 | 3.91 | $3.92 | 674900 |
| 2022-05-20 | 3.91 | $3.89 | 653918 |
| 2022-05-19 | 3.91 | $3.90 | 675704 |
| 2022-05-18 | 3.91 | $3.83 | 608300 |
| 2022-05-17 | 3.92 | $3.91 | 608900 |
| 2022-05-16 | 3.92 | $3.84 | 572122 |
| 2022-05-13 | 3.93 | $3.87 | 652244 |
| 2022-05-12 | 3.94 | $3.91 | 683767 |
| 2022-05-11 | 3.94 | $3.89 | 677300 |
| 2022-05-10 | 3.95 | $3.81 | 782104 |
| 2022-05-09 | 3.96 | $3.82 | 1.1M |
| 2022-05-06 | 3.98 | $4.00 | 537500 |
| 2022-05-05 | 3.98 | $3.93 | 659936 |
| 2022-05-04 | 3.98 | $4.00 | 744333 |
| 2022-05-03 | 3.98 | $3.96 | 588300 |
| 2022-05-02 | 3.98 | $3.90 | 698306 |
| 2022-04-29 | 3.99 | $3.93 | 668567 |
| 2022-04-28 | 3.99 | $3.97 | 878200 |
| 2022-04-27 | 4.00 | $3.87 | 582888 |
| 2022-04-26 | 4.01 | $3.87 | 1.0M |
| 2022-04-25 | 4.03 | $3.90 | 1.7M |
| 2022-04-22 | 4.04 | $3.98 | 1.3M |
| 2022-04-21 | 4.04 | $4.07 | 1.1M |
| 2022-04-20 | 4.04 | $4.12 | 699821 |
| 2022-04-19 | 4.03 | $4.06 | 646329 |
| 2022-04-18 | 4.03 | $4.12 | 757631 |
| 2022-04-14 | 4.02 | $4.06 | 462700 |
| 2022-04-13 | 4.02 | $4.07 | 442332 |
| 2022-04-12 | 4.01 | $4.08 | 780800 |
| 2022-04-11 | 4.00 | $4.04 | 462131 |
| 2022-04-08 | 4.00 | $4.06 | 578713 |
| 2022-04-07 | 3.99 | $4.04 | 554051 |
| 2022-04-06 | 3.99 | $4.04 | 530200 |
| 2022-04-05 | 3.98 | $4.02 | 599534 |
| 2022-04-04 | 3.98 | $4.07 | 533701 |
| 2022-04-01 | 3.97 | $4.04 | 508732 |
| 2022-03-31 | 3.96 | $4.03 | 688203 |
| 2022-03-30 | 3.96 | $4.01 | 584000 |
| 2022-03-29 | 3.95 | $4.01 | 756343 |
| 2022-03-28 | 3.95 | $3.99 | 505100 |
| 2022-03-25 | 3.94 | $4.06 | 760594 |
| 2022-03-24 | 3.93 | $4.00 | 655200 |
| 2022-03-23 | 3.92 | $4.03 | 571321 |
| 2022-03-22 | 3.91 | $3.96 | 732309 |
| 2022-03-21 | 3.90 | $3.98 | 668259 |
| 2022-03-18 | 3.90 | $3.91 | 440633 |
| 2022-03-17 | 3.89 | $3.94 | 880196 |
| 2022-03-16 | 3.89 | $3.82 | 835013 |
| 2022-03-15 | 3.90 | $3.81 | 1.2M |
| 2022-03-14 | 3.91 | $3.86 | 1.7M |
| 2022-03-11 | 3.91 | $3.97 | 1.1M |
| 2022-03-10 | 3.91 | $4.07 | 1.4M |
| 2022-03-09 | 3.89 | $3.92 | 1.5M |
| 2022-03-08 | 3.88 | $4.04 | 1.2M |
| 2022-03-07 | 3.87 | $4.05 | 1.1M |
| 2022-03-04 | 3.85 | $4.02 | 1.2M |
| 2022-03-03 | 3.83 | $3.96 | 789400 |
| 2022-03-02 | 3.82 | $3.91 | 1.0M |
| 2022-03-01 | 3.81 | $3.89 | 1.4M |
| 2022-02-28 | 3.80 | $3.86 | 857206 |
| 2022-02-25 | 3.79 | $3.85 | 545125 |
| 2022-02-24 | 3.79 | $3.83 | 967631 |
| 2022-02-23 | 3.78 | $3.82 | 574303 |
| 2022-02-22 | 3.78 | $3.80 | 1.3M |
| 2022-02-18 | 3.78 | $3.80 | 994232 |
| 2022-02-17 | 3.77 | $3.84 | 697338 |
| 2022-02-16 | 3.77 | $3.82 | 818900 |
| 2022-02-15 | 3.76 | $3.76 | 625448 |
| 2022-02-14 | 3.76 | $3.77 | 648400 |
| 2022-02-11 | 3.76 | $3.78 | 865400 |
| 2022-02-10 | 3.76 | $3.73 | 411100 |
| 2022-02-09 | 3.76 | $3.80 | 589800 |
| 2022-02-08 | 3.76 | $3.80 | 675707 |
| 2022-02-07 | 3.75 | $3.77 | 644400 |
| 2022-02-04 | 3.75 | $3.74 | 525709 |
| 2022-02-03 | 3.75 | $3.73 | 396432 |
| 2022-02-02 | 3.75 | $3.77 | 373700 |
| 2022-02-01 | 3.75 | $3.76 | 494926 |
| 2022-01-31 | 3.75 | $3.69 | 419542 |
| 2022-01-28 | 3.76 | $3.65 | 712140 |
| 2022-01-27 | 3.77 | $3.64 | 694519 |
| 2022-01-26 | 3.78 | $3.70 | 714626 |
| 2022-01-25 | 3.79 | $3.74 | 971500 |
| 2022-01-24 | 3.79 | $3.67 | 1.9M |
| 2022-01-21 | 3.81 | $3.73 | 886500 |
| 2022-01-20 | 3.81 | $3.84 | 608500 |
| 2022-01-19 | 3.81 | $3.87 | 825100 |
| 2022-01-18 | 3.81 | $3.81 | 704700 |
| 2022-01-14 | 3.81 | $3.84 | 604500 |
| 2022-01-13 | 3.80 | $3.85 | 555207 |
| 2022-01-12 | 3.80 | $3.88 | 1.3M |
| 2022-01-11 | 3.79 | $3.89 | 668528 |
| 2022-01-10 | 3.78 | $3.83 | 787303 |
| 2022-01-07 | 3.77 | $3.81 | 485005 |
| 2022-01-06 | 3.77 | $3.79 | 620388 |
| 2022-01-05 | 3.77 | $3.80 | 547877 |
| 2022-01-04 | 3.76 | $3.82 | 847358 |
| 2022-01-03 | 3.76 | $3.77 | 421328 |
| 2021-12-31 | 3.75 | $3.75 | 446600 |
| 2021-12-30 | 3.76 | $3.76 | 365600 |
| 2021-12-29 | 3.75 | $3.74 | 560600 |
| 2021-12-28 | 3.76 | $3.77 | 523500 |
| 2021-12-27 | 3.75 | $3.77 | 581302 |
| 2021-12-23 | 3.75 | $3.75 | 397500 |
| 2021-12-22 | 3.75 | $3.74 | 506148 |
| 2021-12-21 | 3.75 | $3.73 | 477600 |
| 2021-12-20 | 3.76 | $3.66 | 796100 |
| 2021-12-17 | 3.77 | $3.71 | 633300 |
| 2021-12-16 | 3.77 | $3.73 | 640700 |
| 2021-12-15 | 3.78 | $3.65 | 573848 |
| 2021-12-14 | 3.79 | $3.66 | 642734 |
| 2021-12-13 | 3.81 | $3.68 | 560641 |
| 2021-12-10 | 3.82 | $3.72 | 767900 |
| 2021-12-09 | 3.83 | $3.75 | 401200 |
| 2021-12-08 | 3.84 | $3.78 | 531200 |
| 2021-12-07 | 3.84 | $3.80 | 645422 |
| 2021-12-06 | 3.85 | $3.79 | 538483 |
| 2021-12-03 | 3.85 | $3.76 | 648400 |
| 2021-12-02 | 3.86 | $3.83 | 873004 |
| 2021-12-01 | 3.87 | $3.79 | 565693 |
| 2021-11-30 | 3.88 | $3.81 | 481700 |
| 2021-11-29 | 3.88 | $3.84 | 380500 |
| 2021-11-26 | 3.89 | $3.78 | 618109 |
| 2021-11-24 | 3.90 | $3.85 | 406900 |
| 2021-11-23 | 3.91 | $3.84 | 529457 |
| 2021-11-22 | 3.91 | $3.84 | 797300 |
| 2021-11-19 | 3.92 | $3.81 | 1.5M |
| 2021-11-18 | 3.93 | $3.93 | 569500 |
| 2021-11-17 | 3.93 | $3.92 | 524342 |
| 2021-11-16 | 3.93 | $3.97 | 503121 |
| 2021-11-15 | 3.93 | $4.02 | 659700 |
| 2021-11-12 | 3.92 | $3.98 | 372100 |
| 2021-11-11 | 3.91 | $3.99 | 673800 |
| 2021-11-10 | 3.90 | $3.99 | 605702 |
| 2021-11-09 | 3.89 | $3.96 | 387250 |
| 2021-11-08 | 3.89 | $3.93 | 537400 |
| 2021-11-05 | 3.88 | $3.92 | 350210 |
| 2021-11-04 | 3.88 | $3.89 | 465605 |
| 2021-11-03 | 3.88 | $3.88 | 479600 |
| 2021-11-02 | 3.88 | $3.86 | 332300 |
| 2021-11-01 | 3.88 | $3.88 | 650537 |
| 2021-10-29 | 3.88 | $3.88 | 383800 |
| 2021-10-28 | 3.88 | $3.89 | 400300 |
| 2021-10-27 | 3.88 | $3.92 | 298320 |
| 2021-10-26 | 3.88 | $3.93 | 464318 |
| 2021-10-25 | 3.87 | $3.96 | 759738 |
| 2021-10-22 | 3.86 | $3.93 | 647100 |
| 2021-10-21 | 3.85 | $3.90 | 394042 |
| 2021-10-20 | 3.85 | $3.92 | 630900 |
| 2021-10-19 | 3.84 | $3.88 | 326600 |
| 2021-10-18 | 3.84 | $3.86 | 568925 |
| 2021-10-15 | 3.83 | $3.90 | 690600 |
| 2021-10-14 | 3.83 | $3.92 | 715398 |
| 2021-10-13 | 3.82 | $3.91 | 759012 |
| 2021-10-12 | 3.81 | $3.89 | 555500 |
| 2021-10-11 | 3.80 | $3.90 | 827031 |
| 2021-10-08 | 3.79 | $3.84 | 453200 |
| 2021-10-07 | 3.78 | $3.83 | 626533 |
| 2021-10-06 | 3.78 | $3.78 | 375200 |
| 2021-10-05 | 3.77 | $3.77 | 478500 |
| 2021-10-04 | 3.78 | $3.79 | 722900 |
| 2021-10-01 | 3.77 | $3.71 | 520600 |
| 2021-09-30 | 3.78 | $3.73 | 435908 |
| 2021-09-29 | 3.79 | $3.71 | 491728 |
| 2021-09-28 | 3.79 | $3.72 | 704700 |
| 2021-09-27 | 3.80 | $3.74 | 573300 |
| 2021-09-24 | 3.81 | $3.72 | 659115 |
| 2021-09-23 | 3.82 | $3.73 | 640100 |
| 2021-09-22 | 3.83 | $3.76 | 618400 |
| 2021-09-21 | 3.83 | $3.72 | 621043 |
| 2021-09-20 | 3.85 | $3.67 | 1.1M |
| 2021-09-17 | 3.86 | $3.78 | 1.2M |
| 2021-09-16 | 3.87 | $3.84 | 700457 |
| 2021-09-15 | 3.88 | $3.93 | 596400 |
| 2021-09-14 | 3.87 | $3.89 | 554515 |
| 2021-09-13 | 3.87 | $3.90 | 555939 |
| 2021-09-10 | 3.87 | $3.84 | 216137 |
| 2021-09-09 | 3.87 | $3.87 | 376300 |
| 2021-09-08 | 3.87 | $3.88 | 317721 |
| 2021-09-07 | 3.87 | $3.86 | 724967 |
| 2021-09-03 | 3.87 | $3.92 | 595931 |
| 2021-09-02 | 3.86 | $3.87 | 735727 |
| 2021-09-01 | 3.86 | $3.88 | 373300 |
| 2021-08-31 | 3.86 | $3.88 | 345335 |
| 2021-08-30 | 3.86 | $3.87 | 347100 |
| 2021-08-27 | 3.85 | $3.85 | 373300 |
| 2021-08-26 | 3.85 | $3.82 | 374300 |
| 2021-08-25 | 3.86 | $3.82 | 406700 |
| 2021-08-24 | 3.86 | $3.86 | 402959 |
| 2021-08-23 | 3.86 | $3.81 | 793015 |
| 2021-08-20 | 3.87 | $3.72 | 626689 |
| 2021-08-19 | 3.88 | $3.74 | 954415 |
| 2021-08-18 | 3.90 | $3.80 | 432400 |
| 2021-08-17 | 3.91 | $3.85 | 436500 |
| 2021-08-16 | 3.92 | $3.86 | 810700 |
| 2021-08-13 | 3.92 | $3.92 | 450608 |
| 2021-08-12 | 3.92 | $3.90 | 386237 |
| 2021-08-11 | 3.92 | $3.87 | 625000 |
| 2021-08-10 | 3.93 | $3.86 | 588800 |
| 2021-08-09 | 3.94 | $3.85 | 1.3M |
| 2021-08-06 | 3.95 | $3.93 | 717934 |
| 2021-08-05 | 3.95 | $3.98 | 308382 |
| 2021-08-04 | 3.94 | $3.96 | 275700 |
| 2021-08-03 | 3.94 | $3.97 | 326402 |
| 2021-08-02 | 3.94 | $3.95 | 348832 |
| 2021-07-30 | 3.94 | $3.97 | 396001 |
| 2021-07-29 | 3.94 | $4.00 | 683931 |
| 2021-07-28 | 3.93 | $3.92 | 408700 |
| 2021-07-27 | 3.93 | $3.86 | 414116 |
| 2021-07-26 | 3.94 | $3.88 | 450650 |
| 2021-07-23 | 3.94 | $3.87 | 411005 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.85
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.29
Average
4.11
Maximum
5.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.85 | $4.77 | 514071 |
| 2026-07-17 | 4.86 | $4.78 | 417142 |
| 2026-07-16 | 4.87 | $4.82 | 347400 |
| 2026-07-15 | 4.88 | $4.93 | 320300 |
| 2026-07-14 | 4.88 | $4.91 | 332800 |
| 2026-07-13 | 4.88 | $4.88 | 380122 |
| 2026-07-10 | 4.88 | $4.87 | 355600 |
| 2026-07-09 | 4.88 | $4.89 | 305571 |
| 2026-07-08 | 4.88 | $4.86 | 534600 |
| 2026-07-07 | 4.88 | $4.92 | 376742 |
| 2026-07-06 | 4.88 | $4.91 | 365900 |
| 2026-07-02 | 4.88 | $4.91 | 531200 |
| 2026-07-01 | 4.88 | $4.80 | 457411 |
| 2026-06-30 | 4.89 | $4.84 | 601047 |
| 2026-06-29 | 4.90 | $4.81 | 547900 |
| 2026-06-26 | 4.92 | $4.85 | 419926 |
| 2026-06-25 | 4.93 | $4.80 | 591947 |
| 2026-06-24 | 4.95 | $4.75 | 1.9M |
| 2026-06-23 | 4.98 | $4.85 | 1.1M |
| 2026-06-22 | 4.99 | $4.95 | 562938 |
| 2026-06-18 | 5.00 | $4.98 | 933000 |
| 2026-06-17 | 5.01 | $5.04 | 612900 |
| 2026-06-16 | 5.01 | $5.05 | 390015 |
| 2026-06-15 | 5.01 | $5.01 | 698341 |
| 2026-06-12 | 5.02 | $4.95 | 456733 |
| 2026-06-11 | 5.03 | $4.88 | 379041 |
| 2026-06-10 | 5.06 | $4.79 | 778147 |
| 2026-06-09 | 5.09 | $4.90 | 592500 |
| 2026-06-08 | 5.12 | $4.94 | 621610 |
| 2026-06-05 | 5.15 | $4.90 | 1.1M |
| 2026-06-04 | 5.18 | $5.15 | 609400 |
| 2026-06-03 | 5.19 | $5.10 | 488433 |
| 2026-06-02 | 5.20 | $5.14 | 613200 |
| 2026-06-01 | 5.21 | $5.13 | 531232 |
| 2026-05-29 | 5.22 | $5.16 | 573834 |
| 2026-05-28 | 5.23 | $5.14 | 761726 |
| 2026-05-27 | 5.25 | $5.12 | 510211 |
| 2026-05-26 | 5.26 | $5.17 | 711650 |
| 2026-05-22 | 5.27 | $5.15 | 535820 |
| 2026-05-21 | 5.28 | $5.20 | 292051 |
| 2026-05-20 | 5.29 | $5.20 | 427826 |
| 2026-05-19 | 5.31 | $5.17 | 545109 |
| 2026-05-18 | 5.32 | $5.21 | 578600 |
| 2026-05-15 | 5.33 | $5.21 | 648507 |
| 2026-05-14 | 5.35 | $5.38 | 352532 |
| 2026-05-13 | 5.35 | $5.45 | 307561 |
| 2026-05-12 | 5.34 | $5.43 | 497104 |
| 2026-05-11 | 5.33 | $5.43 | 415800 |
| 2026-05-08 | 5.33 | $5.36 | 372161 |
| 2026-05-07 | 5.33 | $5.30 | 558648 |
| 2026-05-06 | 5.34 | $5.32 | 462200 |
| 2026-05-05 | 5.35 | $5.26 | 467301 |
| 2026-05-04 | 5.36 | $5.23 | 480114 |
| 2026-05-01 | 5.38 | $5.23 | 469400 |
| 2026-04-30 | 5.40 | $5.28 | 342700 |
| 2026-04-29 | 5.42 | $5.25 | 401247 |
| 2026-04-28 | 5.44 | $5.27 | 461433 |
| 2026-04-27 | 5.45 | $5.36 | 469200 |
| 2026-04-24 | 5.46 | $5.40 | 446606 |
| 2026-04-23 | 5.46 | $5.41 | 539414 |
| 2026-04-22 | 5.46 | $5.46 | 495547 |
| 2026-04-21 | 5.45 | $5.39 | 412225 |
| 2026-04-20 | 5.45 | $5.50 | 365900 |
| 2026-04-17 | 5.43 | $5.49 | 471444 |
| 2026-04-16 | 5.42 | $5.51 | 406145 |
| 2026-04-15 | 5.39 | $5.51 | 339644 |
| 2026-04-14 | 5.37 | $5.56 | 416700 |
| 2026-04-13 | 5.34 | $5.50 | 431111 |
| 2026-04-10 | 5.32 | $5.51 | 431118 |
| 2026-04-09 | 5.30 | $5.51 | 280800 |
| 2026-04-08 | 5.27 | $5.47 | 268741 |
| 2026-04-07 | 5.25 | $5.41 | 284654 |
| 2026-04-06 | 5.24 | $5.41 | 225768 |
| 2026-04-02 | 5.23 | $5.40 | 236617 |
| 2026-04-01 | 5.21 | $5.42 | 409211 |
| 2026-03-31 | 5.20 | $5.32 | 512232 |
| 2026-03-30 | 5.20 | $5.11 | 543399 |
| 2026-03-27 | 5.23 | $5.24 | 382948 |
| 2026-03-26 | 5.24 | $5.13 | 823032 |
| 2026-03-25 | 5.27 | $5.22 | 1.1M |
| 2026-03-24 | 5.29 | $5.12 | 1.3M |
| 2026-03-23 | 5.32 | $4.99 | 739175 |
| 2026-03-20 | 5.37 | $4.84 | 990300 |
| 2026-03-19 | 5.44 | $4.98 | 1.3M |
| 2026-03-18 | 5.49 | $5.12 | 693800 |
| 2026-03-17 | 5.54 | $5.29 | 521627 |
| 2026-03-16 | 5.57 | $5.33 | 698100 |
| 2026-03-13 | 5.59 | $5.31 | 506614 |
| 2026-03-12 | 5.62 | $5.48 | 512166 |
| 2026-03-11 | 5.64 | $5.56 | 462109 |
| 2026-03-10 | 5.65 | $5.55 | 380317 |
| 2026-03-09 | 5.66 | $5.51 | 598100 |
| 2026-03-06 | 5.67 | $5.59 | 320500 |
| 2026-03-05 | 5.67 | $5.59 | 412803 |
| 2026-03-04 | 5.67 | $5.74 | 506200 |
| 2026-03-03 | 5.66 | $5.65 | 918322 |
| 2026-03-02 | 5.65 | $5.85 | 808192 |
| 2026-02-27 | 5.63 | $5.77 | 357528 |
| 2026-02-26 | 5.60 | $5.76 | 347600 |
| 2026-02-25 | 5.58 | $5.72 | 381561 |
| 2026-02-24 | 5.57 | $5.70 | 341300 |
| 2026-02-23 | 5.55 | $5.69 | 607610 |
| 2026-02-20 | 5.53 | $5.62 | 653300 |
| 2026-02-19 | 5.52 | $5.56 | 1.4M |
| 2026-02-18 | 5.52 | $5.52 | 538010 |
| 2026-02-17 | 5.51 | $5.49 | 587200 |
| 2026-02-13 | 5.51 | $5.63 | 550833 |
| 2026-02-12 | 5.50 | $5.53 | 524938 |
| 2026-02-11 | 5.49 | $5.71 | 562505 |
| 2026-02-10 | 5.47 | $5.62 | 706970 |
| 2026-02-09 | 5.45 | $5.61 | 761400 |
| 2026-02-06 | 5.43 | $5.44 | 656400 |
| 2026-02-05 | 5.42 | $5.25 | 951040 |
| 2026-02-04 | 5.44 | $5.46 | 617986 |
| 2026-02-03 | 5.43 | $5.49 | 1.1M |
| 2026-02-02 | 5.42 | $5.21 | 1.6M |
| 2026-01-30 | 5.44 | $5.28 | 1.6M |
| 2026-01-29 | 5.45 | $5.62 | 1.2M |
| 2026-01-28 | 5.42 | $5.69 | 1.2M |
| 2026-01-27 | 5.39 | $5.58 | 705300 |
| 2026-01-26 | 5.36 | $5.55 | 1.2M |
| 2026-01-23 | 5.34 | $5.53 | 664600 |
| 2026-01-22 | 5.31 | $5.42 | 862215 |
| 2026-01-21 | 5.30 | $5.36 | 996434 |
| 2026-01-20 | 5.29 | $5.40 | 1.1M |
| 2026-01-16 | 5.28 | $5.31 | 372900 |
| 2026-01-15 | 5.27 | $5.34 | 517811 |
| 2026-01-14 | 5.26 | $5.35 | 516678 |
| 2026-01-13 | 5.25 | $5.32 | 701257 |
| 2026-01-12 | 5.24 | $5.31 | 855736 |
| 2026-01-09 | 5.23 | $5.25 | 596615 |
| 2026-01-08 | 5.22 | $5.28 | 666285 |
| 2026-01-07 | 5.22 | $5.24 | 560327 |
| 2026-01-06 | 5.21 | $5.29 | 794200 |
| 2026-01-05 | 5.20 | $5.25 | 801000 |
| 2026-01-02 | 5.19 | $5.16 | 769832 |
| 2025-12-31 | 5.19 | $5.16 | 446509 |
| 2025-12-30 | 5.20 | $5.24 | 688600 |
| 2025-12-29 | 5.19 | $5.11 | 867593 |
| 2025-12-26 | 5.19 | $5.31 | 397300 |
| 2025-12-24 | 5.18 | $5.31 | 268800 |
| 2025-12-23 | 5.16 | $5.29 | 391690 |
| 2025-12-22 | 5.15 | $5.26 | 969515 |
| 2025-12-19 | 5.13 | $5.17 | 436207 |
| 2025-12-18 | 5.12 | $5.13 | 615600 |
| 2025-12-17 | 5.11 | $5.14 | 422700 |
| 2025-12-16 | 5.11 | $5.09 | 383618 |
| 2025-12-15 | 5.10 | $5.15 | 378825 |
| 2025-12-12 | 5.09 | $5.14 | 608295 |
| 2025-12-11 | 5.08 | $5.22 | 957451 |
| 2025-12-10 | 5.06 | $5.16 | 393800 |
| 2025-12-09 | 5.04 | $5.13 | 302630 |
| 2025-12-08 | 5.03 | $5.07 | 320900 |
| 2025-12-05 | 5.02 | $5.13 | 383100 |
| 2025-12-04 | 5.00 | $5.11 | 251800 |
| 2025-12-03 | 4.98 | $5.13 | 514132 |
| 2025-12-02 | 4.96 | $5.08 | 429263 |
| 2025-12-01 | 4.94 | $5.15 | 466223 |
| 2025-11-28 | 4.91 | $5.15 | 345500 |
| 2025-11-26 | 4.88 | $5.06 | 608066 |
| 2025-11-25 | 4.86 | $4.98 | 547041 |
| 2025-11-24 | 4.85 | $4.90 | 469129 |
| 2025-11-21 | 4.84 | $4.84 | 626187 |
| 2025-11-20 | 4.83 | $4.77 | 905439 |
| 2025-11-19 | 4.84 | $4.86 | 499300 |
| 2025-11-18 | 4.83 | $4.87 | 453900 |
| 2025-11-17 | 4.83 | $4.83 | 496923 |
| 2025-11-14 | 4.83 | $4.90 | 406400 |
| 2025-11-13 | 4.82 | $4.91 | 680223 |
| 2025-11-12 | 4.81 | $5.00 | 660600 |
| 2025-11-11 | 4.80 | $4.97 | 423258 |
| 2025-11-10 | 4.79 | $4.88 | 543795 |
| 2025-11-07 | 4.79 | $4.80 | 810238 |
| 2025-11-06 | 4.80 | $4.75 | 692500 |
| 2025-11-05 | 4.82 | $4.69 | 1.4M |
| 2025-11-04 | 4.84 | $4.65 | 774503 |
| 2025-11-03 | 4.87 | $4.72 | 563756 |
| 2025-10-31 | 4.90 | $4.74 | 666235 |
| 2025-10-30 | 4.92 | $4.76 | 731300 |
| 2025-10-29 | 4.95 | $4.70 | 599100 |
| 2025-10-28 | 4.98 | $4.71 | 860900 |
| 2025-10-27 | 5.02 | $4.74 | 1.6M |
| 2025-10-24 | 5.06 | $4.89 | 691891 |
| 2025-10-23 | 5.08 | $4.94 | 741400 |
| 2025-10-22 | 5.10 | $4.86 | 1.0M |
| 2025-10-21 | 5.12 | $4.75 | 2.1M |
| 2025-10-20 | 5.16 | $5.05 | 795519 |
| 2025-10-17 | 5.17 | $5.10 | 683806 |
| 2025-10-16 | 5.18 | $5.19 | 856870 |
| 2025-10-15 | 5.17 | $5.25 | 470343 |
| 2025-10-14 | 5.16 | $5.14 | 475230 |
| 2025-10-13 | 5.16 | $5.19 | 608988 |
| 2025-10-10 | 5.15 | $5.08 | 1.3M |
| 2025-10-09 | 5.15 | $5.20 | 617991 |
| 2025-10-08 | 5.14 | $5.25 | 443400 |
| 2025-10-07 | 5.12 | $5.19 | 476569 |
| 2025-10-06 | 5.11 | $5.21 | 504832 |
| 2025-10-03 | 5.10 | $5.19 | 428045 |
| 2025-10-02 | 5.08 | $5.17 | 412841 |
| 2025-10-01 | 5.06 | $5.17 | 506162 |
| 2025-09-30 | 5.05 | $5.16 | 234536 |
| 2025-09-29 | 5.03 | $5.16 | 648887 |
| 2025-09-26 | 5.01 | $5.13 | 296608 |
| 2025-09-25 | 4.99 | $5.07 | 550100 |
| 2025-09-24 | 4.97 | $5.12 | 493830 |
| 2025-09-23 | 4.95 | $5.14 | 847336 |
| 2025-09-22 | 4.92 | $5.04 | 757010 |
| 2025-09-19 | 4.91 | $4.99 | 398282 |
| 2025-09-18 | 4.89 | $4.94 | 458748 |
| 2025-09-17 | 4.88 | $4.97 | 519936 |
| 2025-09-16 | 4.86 | $4.98 | 389900 |
| 2025-09-15 | 4.84 | $5.02 | 353500 |
| 2025-09-12 | 4.81 | $4.99 | 604340 |
| 2025-09-11 | 4.78 | $4.93 | 714000 |
| 2025-09-10 | 4.76 | $4.93 | 366700 |
| 2025-09-09 | 4.74 | $4.89 | 625125 |
| 2025-09-08 | 4.72 | $4.85 | 374639 |
| 2025-09-05 | 4.70 | $4.81 | 713100 |
| 2025-09-04 | 4.68 | $4.82 | 563800 |
| 2025-09-03 | 4.66 | $4.80 | 791607 |
| 2025-09-02 | 4.65 | $4.77 | 504100 |
| 2025-08-29 | 4.63 | $4.73 | 434583 |
| 2025-08-28 | 4.61 | $4.70 | 722043 |
| 2025-08-27 | 4.60 | $4.74 | 463036 |
| 2025-08-26 | 4.58 | $4.66 | 269060 |
| 2025-08-25 | 4.57 | $4.63 | 538932 |
| 2025-08-22 | 4.57 | $4.64 | 592026 |
| 2025-08-21 | 4.55 | $4.58 | 468735 |
| 2025-08-20 | 4.55 | $4.55 | 389328 |
| 2025-08-19 | 4.55 | $4.53 | 437704 |
| 2025-08-18 | 4.55 | $4.58 | 322920 |
| 2025-08-15 | 4.54 | $4.56 | 364500 |
| 2025-08-14 | 4.54 | $4.61 | 193800 |
| 2025-08-13 | 4.53 | $4.61 | 272927 |
| 2025-08-12 | 4.51 | $4.59 | 289300 |
| 2025-08-11 | 4.50 | $4.58 | 260240 |
| 2025-08-08 | 4.50 | $4.58 | 289800 |
| 2025-08-07 | 4.49 | $4.58 | 405900 |
| 2025-08-06 | 4.48 | $4.53 | 325000 |
| 2025-08-05 | 4.47 | $4.50 | 336020 |
| 2025-08-04 | 4.47 | $4.47 | 362900 |
| 2025-08-01 | 4.47 | $4.43 | 281312 |
| 2025-07-31 | 4.47 | $4.44 | 240600 |
| 2025-07-30 | 4.47 | $4.46 | 266615 |
| 2025-07-29 | 4.47 | $4.49 | 267621 |
| 2025-07-28 | 4.47 | $4.46 | 202700 |
| 2025-07-25 | 4.47 | $4.50 | 271500 |
| 2025-07-24 | 4.47 | $4.53 | 694789 |
| 2025-07-23 | 4.46 | $4.50 | 706835 |
| 2025-07-22 | 4.45 | $4.48 | 245767 |
| 2025-07-21 | 4.45 | $4.45 | 462600 |
| 2025-07-18 | 4.45 | $4.36 | 1.0M |
| 2025-07-17 | 4.46 | $4.45 | 552655 |
| 2025-07-16 | 4.45 | $4.50 | 561510 |
| 2025-07-15 | 4.45 | $4.47 | 469629 |
| 2025-07-14 | 4.45 | $4.50 | 560026 |
| 2025-07-11 | 4.44 | $4.49 | 332943 |
| 2025-07-10 | 4.43 | $4.45 | 445811 |
| 2025-07-09 | 4.43 | $4.44 | 333500 |
| 2025-07-08 | 4.43 | $4.44 | 453305 |
| 2025-07-07 | 4.43 | $4.50 | 337832 |
| 2025-07-03 | 4.43 | $4.51 | 634514 |
| 2025-07-02 | 4.42 | $4.49 | 618434 |
| 2025-07-01 | 4.41 | $4.41 | 313367 |
| 2025-06-30 | 4.41 | $4.39 | 398166 |
| 2025-06-27 | 4.42 | $4.31 | 688900 |
| 2025-06-26 | 4.43 | $4.39 | 265700 |
| 2025-06-25 | 4.43 | $4.34 | 442200 |
| 2025-06-24 | 4.44 | $4.34 | 1.2M |
| 2025-06-23 | 4.45 | $4.47 | 633507 |
| 2025-06-20 | 4.44 | $4.45 | 488113 |
| 2025-06-18 | 4.44 | $4.46 | 442901 |
| 2025-06-17 | 4.43 | $4.46 | 267800 |
| 2025-06-16 | 4.42 | $4.48 | 491409 |
| 2025-06-13 | 4.41 | $4.48 | 351326 |
| 2025-06-12 | 4.40 | $4.48 | 615500 |
| 2025-06-11 | 4.38 | $4.45 | 517508 |
| 2025-06-10 | 4.37 | $4.42 | 602915 |
| 2025-06-09 | 4.36 | $4.42 | 528811 |
| 2025-06-06 | 4.35 | $4.41 | 499907 |
| 2025-06-05 | 4.35 | $4.42 | 426600 |
| 2025-06-04 | 4.33 | $4.45 | 498900 |
| 2025-06-03 | 4.32 | $4.44 | 580600 |
| 2025-06-02 | 4.30 | $4.44 | 813101 |
| 2025-05-30 | 4.29 | $4.34 | 330027 |
| 2025-05-29 | 4.28 | $4.35 | 484445 |
| 2025-05-28 | 4.27 | $4.33 | 160242 |
| 2025-05-27 | 4.26 | $4.33 | 412930 |
| 2025-05-23 | 4.26 | $4.34 | 541647 |
| 2025-05-22 | 4.25 | $4.30 | 541300 |
| 2025-05-21 | 4.24 | $4.29 | 1.1M |
| 2025-05-20 | 4.23 | $4.25 | 533202 |
| 2025-05-19 | 4.23 | $4.18 | 735271 |
| 2025-05-16 | 4.24 | $4.17 | 792165 |
| 2025-05-15 | 4.24 | $4.23 | 697520 |
| 2025-05-14 | 4.25 | $4.25 | 617900 |
| 2025-05-13 | 4.25 | $4.29 | 578400 |
| 2025-05-12 | 4.24 | $4.25 | 1.1M |
| 2025-05-09 | 4.24 | $4.32 | 536309 |
| 2025-05-08 | 4.23 | $4.25 | 368320 |
| 2025-05-07 | 4.23 | $4.27 | 318400 |
| 2025-05-06 | 4.22 | $4.28 | 842548 |
| 2025-05-05 | 4.21 | $4.21 | 638604 |
| 2025-05-02 | 4.21 | $4.17 | 536500 |
| 2025-05-01 | 4.21 | $4.15 | 719600 |
| 2025-04-30 | 4.22 | $4.18 | 610702 |
| 2025-04-29 | 4.22 | $4.23 | 589700 |
| 2025-04-28 | 4.22 | $4.24 | 929401 |
| 2025-04-25 | 4.21 | $4.24 | 537825 |
| 2025-04-24 | 4.21 | $4.24 | 545300 |
| 2025-04-23 | 4.21 | $4.25 | 902700 |
| 2025-04-22 | 4.21 | $4.27 | 1.3M |
| 2025-04-21 | 4.21 | $4.25 | 960604 |
| 2025-04-17 | 4.21 | $4.30 | 893464 |
| 2025-04-16 | 4.20 | $4.32 | 845839 |
| 2025-04-15 | 4.19 | $4.25 | 558500 |
| 2025-04-14 | 4.19 | $4.23 | 691408 |
| 2025-04-11 | 4.19 | $4.18 | 937900 |
| 2025-04-10 | 4.20 | $4.10 | 883337 |
| 2025-04-09 | 4.21 | $4.04 | 1.4M |
| 2025-04-08 | 4.23 | $3.96 | 943462 |
| 2025-04-07 | 4.26 | $3.84 | 2.1M |
| 2025-04-04 | 4.30 | $4.04 | 1.9M |
| 2025-04-03 | 4.32 | $4.35 | 1.0M |
| 2025-04-02 | 4.31 | $4.38 | 357053 |
| 2025-04-01 | 4.30 | $4.40 | 406471 |
| 2025-03-31 | 4.28 | $4.37 | 537409 |
| 2025-03-28 | 4.27 | $4.34 | 324600 |
| 2025-03-27 | 4.25 | $4.35 | 607800 |
| 2025-03-26 | 4.24 | $4.34 | 379066 |
| 2025-03-25 | 4.22 | $4.34 | 609132 |
| 2025-03-24 | 4.21 | $4.28 | 963946 |
| 2025-03-21 | 4.19 | $4.28 | 538823 |
| 2025-03-20 | 4.18 | $4.31 | 434809 |
| 2025-03-19 | 4.17 | $4.34 | 983548 |
| 2025-03-18 | 4.15 | $4.29 | 1.1M |
| 2025-03-17 | 4.13 | $4.24 | 792000 |
| 2025-03-14 | 4.12 | $4.20 | 492597 |
| 2025-03-13 | 4.11 | $4.17 | 601100 |
| 2025-03-12 | 4.11 | $4.13 | 472943 |
| 2025-03-11 | 4.11 | $4.12 | 447400 |
| 2025-03-10 | 4.11 | $4.06 | 385921 |
| 2025-03-07 | 4.12 | $4.12 | 338300 |
| 2025-03-06 | 4.12 | $4.08 | 408800 |
| 2025-03-05 | 4.12 | $4.12 | 589600 |
| 2025-03-04 | 4.12 | $4.05 | 544207 |
| 2025-03-03 | 4.13 | $4.06 | 725200 |
| 2025-02-28 | 4.14 | $4.09 | 402801 |
| 2025-02-27 | 4.14 | $4.07 | 637700 |
| 2025-02-26 | 4.15 | $4.14 | 453846 |
| 2025-02-25 | 4.14 | $4.13 | 689900 |
| 2025-02-24 | 4.14 | $4.16 | 783349 |
| 2025-02-21 | 4.14 | $4.15 | 663312 |
| 2025-02-20 | 4.13 | $4.21 | 415731 |
| 2025-02-19 | 4.12 | $4.16 | 253715 |
| 2025-02-18 | 4.11 | $4.17 | 443284 |
| 2025-02-14 | 4.11 | $4.13 | 492871 |
| 2025-02-13 | 4.10 | $4.18 | 256900 |
| 2025-02-12 | 4.09 | $4.17 | 477300 |
| 2025-02-11 | 4.08 | $4.16 | 283246 |
| 2025-02-10 | 4.07 | $4.15 | 327600 |
| 2025-02-07 | 4.06 | $4.12 | 390109 |
| 2025-02-06 | 4.06 | $4.10 | 269500 |
| 2025-02-05 | 4.05 | $4.13 | 481200 |
| 2025-02-04 | 4.04 | $4.08 | 493700 |
| 2025-02-03 | 4.03 | $4.07 | 476711 |
| 2025-01-31 | 4.03 | $4.01 | 543422 |
| 2025-01-30 | 4.03 | $4.06 | 743300 |
| 2025-01-29 | 4.02 | $4.00 | 225004 |
| 2025-01-28 | 4.02 | $4.01 | 335830 |
| 2025-01-27 | 4.01 | $4.01 | 622700 |
| 2025-01-24 | 4.01 | $4.03 | 583600 |
| 2025-01-23 | 4.00 | $4.05 | 518500 |
| 2025-01-22 | 3.99 | $4.04 | 518900 |
| 2025-01-21 | 3.98 | $4.07 | 371000 |
| 2025-01-17 | 3.97 | $4.07 | 547100 |
| 2025-01-16 | 3.95 | $4.07 | 221006 |
| 2025-01-15 | 3.93 | $4.10 | 477273 |
| 2025-01-14 | 3.91 | $4.08 | 536803 |
| 2025-01-13 | 3.89 | $3.99 | 517000 |
| 2025-01-10 | 3.88 | $3.96 | 737448 |
| 2025-01-08 | 3.88 | $3.98 | 351224 |
| 2025-01-07 | 3.87 | $3.94 | 350500 |
| 2025-01-06 | 3.87 | $3.92 | 575800 |
| 2025-01-03 | 3.87 | $3.92 | 327300 |
| 2025-01-02 | 3.87 | $3.88 | 519629 |
| 2024-12-31 | 3.87 | $3.77 | 1.3M |
| 2024-12-30 | 3.89 | $3.81 | 840454 |
| 2024-12-27 | 3.91 | $3.84 | 444500 |
| 2024-12-26 | 3.92 | $3.85 | 407911 |
| 2024-12-24 | 3.94 | $3.83 | 312100 |
| 2024-12-23 | 3.95 | $3.82 | 411200 |
| 2024-12-20 | 3.97 | $3.84 | 668600 |
| 2024-12-19 | 3.99 | $3.79 | 1.0M |
| 2024-12-18 | 4.02 | $3.76 | 1.4M |
| 2024-12-17 | 4.05 | $3.88 | 839000 |
| 2024-12-16 | 4.07 | $3.89 | 1.5M |
| 2024-12-13 | 4.09 | $4.02 | 421300 |
| 2024-12-12 | 4.10 | $4.06 | 422411 |
| 2024-12-11 | 4.11 | $4.10 | 354519 |
| 2024-12-10 | 4.11 | $4.06 | 460800 |
| 2024-12-09 | 4.11 | $4.08 | 842638 |
| 2024-12-06 | 4.12 | $4.07 | 482030 |
| 2024-12-05 | 4.13 | $4.08 | 344801 |
| 2024-12-04 | 4.13 | $4.09 | 548900 |
| 2024-12-03 | 4.14 | $4.12 | 449662 |
| 2024-12-02 | 4.15 | $4.11 | 470202 |
| 2024-11-29 | 4.16 | $4.13 | 221700 |
| 2024-11-27 | 4.16 | $4.10 | 324212 |
| 2024-11-26 | 4.18 | $4.13 | 291527 |
| 2024-11-25 | 4.19 | $4.13 | 857626 |
| 2024-11-22 | 4.20 | $4.21 | 318448 |
| 2024-11-21 | 4.20 | $4.19 | 475809 |
| 2024-11-20 | 4.21 | $4.16 | 536433 |
| 2024-11-19 | 4.23 | $4.12 | 646048 |
| 2024-11-18 | 4.24 | $4.09 | 493728 |
| 2024-11-15 | 4.27 | $4.05 | 501200 |
| 2024-11-14 | 4.29 | $4.11 | 422400 |
| 2024-11-13 | 4.32 | $4.12 | 596518 |
| 2024-11-12 | 4.34 | $4.09 | 1.8M |
| 2024-11-11 | 4.37 | $4.26 | 1.0M |
| 2024-11-08 | 4.39 | $4.37 | 311800 |
| 2024-11-07 | 4.39 | $4.37 | 444921 |
| 2024-11-06 | 4.39 | $4.34 | 454900 |
| 2024-11-05 | 4.40 | $4.36 | 308993 |
| 2024-11-04 | 4.40 | $4.33 | 515304 |
| 2024-11-01 | 4.41 | $4.35 | 452039 |
| 2024-10-31 | 4.41 | $4.37 | 325975 |
| 2024-10-30 | 4.41 | $4.40 | 301700 |
| 2024-10-29 | 4.41 | $4.39 | 387200 |
| 2024-10-28 | 4.41 | $4.41 | 367902 |
| 2024-10-25 | 4.41 | $4.43 | 421300 |
| 2024-10-24 | 4.41 | $4.47 | 697000 |
| 2024-10-23 | 4.40 | $4.45 | 465930 |
| 2024-10-22 | 4.39 | $4.45 | 551748 |
| 2024-10-21 | 4.38 | $4.44 | 429612 |
| 2024-10-18 | 4.37 | $4.43 | 557643 |
| 2024-10-17 | 4.37 | $4.43 | 341800 |
| 2024-10-16 | 4.36 | $4.41 | 282522 |
| 2024-10-15 | 4.35 | $4.38 | 289851 |
| 2024-10-14 | 4.34 | $4.39 | 132600 |
| 2024-10-11 | 4.34 | $4.38 | 237100 |
| 2024-10-10 | 4.33 | $4.36 | 394927 |
| 2024-10-09 | 4.32 | $4.32 | 157648 |
| 2024-10-08 | 4.32 | $4.35 | 392824 |
| 2024-10-07 | 4.31 | $4.36 | 308200 |
| 2024-10-04 | 4.31 | $4.39 | 370357 |
| 2024-10-03 | 4.29 | $4.35 | 259095 |
| 2024-10-02 | 4.28 | $4.35 | 226952 |
| 2024-10-01 | 4.27 | $4.33 | 316500 |
| 2024-09-30 | 4.26 | $4.28 | 367742 |
| 2024-09-27 | 4.25 | $4.30 | 247700 |
| 2024-09-26 | 4.24 | $4.31 | 241400 |
| 2024-09-25 | 4.23 | $4.31 | 272778 |
| 2024-09-24 | 4.22 | $4.33 | 363229 |
| 2024-09-23 | 4.21 | $4.31 | 608017 |
| 2024-09-20 | 4.19 | $4.28 | 433200 |
| 2024-09-19 | 4.18 | $4.27 | 278907 |
| 2024-09-18 | 4.17 | $4.25 | 435635 |
| 2024-09-17 | 4.16 | $4.24 | 327140 |
| 2024-09-16 | 4.15 | $4.23 | 271900 |
| 2024-09-13 | 4.15 | $4.23 | 554400 |
| 2024-09-12 | 4.14 | $4.18 | 467409 |
| 2024-09-11 | 4.13 | $4.18 | 536500 |
| 2024-09-10 | 4.13 | $4.10 | 923119 |
| 2024-09-09 | 4.13 | $4.08 | 218100 |
| 2024-09-06 | 4.14 | $4.08 | 331036 |
| 2024-09-05 | 4.14 | $4.10 | 346341 |
| 2024-09-04 | 4.14 | $4.10 | 437702 |
| 2024-09-03 | 4.15 | $4.11 | 358622 |
| 2024-08-30 | 4.15 | $4.16 | 208182 |
| 2024-08-29 | 4.14 | $4.18 | 399904 |
| 2024-08-28 | 4.13 | $4.15 | 418645 |
| 2024-08-27 | 4.13 | $4.22 | 270200 |
| 2024-08-26 | 4.12 | $4.21 | 590052 |
| 2024-08-23 | 4.11 | $4.17 | 459726 |
| 2024-08-22 | 4.10 | $4.15 | 382608 |
| 2024-08-21 | 4.09 | $4.14 | 231903 |
| 2024-08-20 | 4.09 | $4.13 | 445245 |
| 2024-08-19 | 4.08 | $4.14 | 327145 |
| 2024-08-16 | 4.08 | $4.14 | 441525 |
| 2024-08-15 | 4.07 | $4.14 | 385633 |
| 2024-08-14 | 4.06 | $4.01 | 313324 |
| 2024-08-13 | 4.07 | $4.12 | 436500 |
| 2024-08-12 | 4.07 | $4.08 | 397500 |
| 2024-08-09 | 4.07 | $4.04 | 253700 |
| 2024-08-08 | 4.07 | $4.06 | 216919 |
| 2024-08-07 | 4.08 | $4.01 | 341900 |
| 2024-08-06 | 4.09 | $4.04 | 279300 |
| 2024-08-05 | 4.09 | $3.99 | 802247 |
| 2024-08-02 | 4.11 | $4.08 | 399050 |
| 2024-08-01 | 4.11 | $4.08 | 361400 |
| 2024-07-31 | 4.11 | $4.12 | 249400 |
| 2024-07-30 | 4.11 | $4.09 | 282529 |
| 2024-07-29 | 4.11 | $4.07 | 293900 |
| 2024-07-26 | 4.12 | $4.06 | 528700 |
| 2024-07-25 | 4.12 | $4.11 | 312200 |
| 2024-07-24 | 4.12 | $4.14 | 489006 |
| 2024-07-23 | 4.12 | $4.12 | 280400 |
| 2024-07-22 | 4.11 | $4.10 | 256541 |
| 2024-07-19 | 4.11 | $4.12 | 311700 |
| 2024-07-18 | 4.11 | $4.14 | 446415 |
| 2024-07-17 | 4.10 | $4.12 | 249006 |
| 2024-07-16 | 4.10 | $4.18 | 476534 |
| 2024-07-15 | 4.09 | $4.16 | 357166 |
| 2024-07-12 | 4.08 | $4.14 | 220900 |
| 2024-07-11 | 4.07 | $4.14 | 300633 |
| 2024-07-10 | 4.06 | $4.12 | 315784 |
| 2024-07-09 | 4.05 | $4.10 | 349177 |
| 2024-07-08 | 4.05 | $4.06 | 256100 |
| 2024-07-05 | 4.05 | $4.07 | 293000 |
| 2024-07-03 | 4.05 | $4.09 | 354821 |
| 2024-07-02 | 4.04 | $4.04 | 318195 |
| 2024-07-01 | 4.04 | $4.06 | 170113 |
| 2024-06-28 | 4.04 | $4.05 | 156328 |
| 2024-06-27 | 4.04 | $4.06 | 252800 |
| 2024-06-26 | 4.04 | $4.02 | 201909 |
| 2024-06-25 | 4.04 | $4.06 | 368737 |
| 2024-06-24 | 4.04 | $4.07 | 301642 |
| 2024-06-21 | 4.04 | $4.05 | 350700 |
| 2024-06-20 | 4.04 | $4.03 | 447200 |
| 2024-06-18 | 4.04 | $3.98 | 385402 |
| 2024-06-17 | 4.04 | $4.00 | 214000 |
| 2024-06-14 | 4.05 | $4.02 | 250300 |
| 2024-06-13 | 4.06 | $4.02 | 317716 |
| 2024-06-12 | 4.06 | $4.04 | 283400 |
| 2024-06-11 | 4.06 | $4.02 | 387429 |
| 2024-06-10 | 4.07 | $4.05 | 477900 |
| 2024-06-07 | 4.07 | $4.05 | 265933 |
| 2024-06-06 | 4.08 | $4.09 | 188844 |
| 2024-06-05 | 4.08 | $4.06 | 335638 |
| 2024-06-04 | 4.08 | $4.04 | 521229 |
| 2024-06-03 | 4.08 | $4.09 | 309119 |
| 2024-05-31 | 4.08 | $4.09 | 254300 |
| 2024-05-30 | 4.08 | $4.08 | 336400 |
| 2024-05-29 | 4.08 | $4.04 | 681949 |
| 2024-05-28 | 4.08 | $4.08 | 451400 |
| 2024-05-24 | 4.08 | $4.01 | 446892 |
| 2024-05-23 | 4.09 | $4.06 | 774032 |
| 2024-05-22 | 4.09 | $4.08 | 403636 |
| 2024-05-21 | 4.09 | $4.09 | 537608 |
| 2024-05-20 | 4.09 | $4.09 | 386400 |
| 2024-05-17 | 4.09 | $4.14 | 545439 |
| 2024-05-16 | 4.08 | $4.05 | 683600 |
| 2024-05-15 | 4.08 | $4.15 | 418600 |
| 2024-05-14 | 4.07 | $4.16 | 484300 |
| 2024-05-13 | 4.06 | $4.10 | 214000 |
| 2024-05-10 | 4.06 | $4.10 | 387530 |
| 2024-05-09 | 4.05 | $4.13 | 404100 |
| 2024-05-08 | 4.05 | $4.10 | 237941 |
| 2024-05-07 | 4.04 | $4.05 | 308900 |
| 2024-05-06 | 4.04 | $4.06 | 340100 |
| 2024-05-03 | 4.04 | $4.01 | 251200 |
| 2024-05-02 | 4.05 | $4.03 | 274379 |
| 2024-05-01 | 4.05 | $4.06 | 379720 |
| 2024-04-30 | 4.05 | $3.99 | 430300 |
| 2024-04-29 | 4.05 | $4.05 | 344853 |
| 2024-04-26 | 4.05 | $4.08 | 381036 |
| 2024-04-25 | 4.05 | $4.08 | 542639 |
| 2024-04-24 | 4.04 | $4.02 | 277200 |
| 2024-04-23 | 4.04 | $4.04 | 387817 |
| 2024-04-22 | 4.04 | $4.01 | 578300 |
| 2024-04-19 | 4.03 | $4.08 | 601264 |
| 2024-04-18 | 4.02 | $4.01 | 294415 |
| 2024-04-17 | 4.02 | $4.03 | 291369 |
| 2024-04-16 | 4.01 | $3.99 | 789900 |
| 2024-04-15 | 4.01 | $4.07 | 1.1M |
| 2024-04-12 | 3.99 | $4.16 | 958217 |
| 2024-04-11 | 3.97 | $4.13 | 656404 |
| 2024-04-10 | 3.95 | $4.11 | 687435 |
| 2024-04-09 | 3.93 | $4.10 | 889800 |
| 2024-04-08 | 3.91 | $4.07 | 768332 |
| 2024-04-05 | 3.89 | $4.00 | 683553 |
| 2024-04-04 | 3.87 | $3.98 | 584500 |
| 2024-04-03 | 3.86 | $3.97 | 584204 |
| 2024-04-02 | 3.84 | $3.93 | 444208 |
| 2024-04-01 | 3.83 | $3.91 | 707700 |
| 2024-03-28 | 3.82 | $3.86 | 626200 |
| 2024-03-27 | 3.82 | $3.84 | 299500 |
| 2024-03-26 | 3.81 | $3.81 | 281168 |
| 2024-03-25 | 3.81 | $3.81 | 312440 |
| 2024-03-22 | 3.81 | $3.84 | 529495 |
| 2024-03-21 | 3.80 | $3.85 | 642100 |
| 2024-03-20 | 3.79 | $3.84 | 270854 |
| 2024-03-19 | 3.78 | $3.85 | 609800 |
| 2024-03-18 | 3.78 | $3.79 | 205900 |
| 2024-03-15 | 3.77 | $3.80 | 336344 |
| 2024-03-14 | 3.77 | $3.78 | 315135 |
| 2024-03-13 | 3.76 | $3.80 | 403504 |
| 2024-03-12 | 3.76 | $3.84 | 498215 |
| 2024-03-11 | 3.75 | $3.82 | 362644 |
| 2024-03-08 | 3.74 | $3.79 | 381658 |
| 2024-03-07 | 3.73 | $3.79 | 474508 |
| 2024-03-06 | 3.73 | $3.76 | 400266 |
| 2024-03-05 | 3.72 | $3.75 | 371700 |
| 2024-03-04 | 3.72 | $3.75 | 416621 |
| 2024-03-01 | 3.72 | $3.73 | 416338 |
| 2024-02-29 | 3.72 | $3.72 | 168400 |
| 2024-02-28 | 3.72 | $3.70 | 209737 |
| 2024-02-27 | 3.73 | $3.71 | 220606 |
| 2024-02-26 | 3.73 | $3.71 | 313900 |
| 2024-02-23 | 3.73 | $3.73 | 387604 |
| 2024-02-22 | 3.73 | $3.72 | 327200 |
| 2024-02-21 | 3.73 | $3.73 | 259917 |
| 2024-02-20 | 3.74 | $3.72 | 267743 |
| 2024-02-16 | 3.74 | $3.71 | 271939 |
| 2024-02-15 | 3.74 | $3.69 | 454300 |
| 2024-02-14 | 3.75 | $3.67 | 1.1M |
| 2024-02-13 | 3.75 | $3.72 | 680483 |
| 2024-02-12 | 3.76 | $3.76 | 610933 |
| 2024-02-09 | 3.75 | $3.75 | 325414 |
| 2024-02-08 | 3.75 | $3.77 | 306237 |
| 2024-02-07 | 3.75 | $3.76 | 286222 |
| 2024-02-06 | 3.75 | $3.75 | 352900 |
| 2024-02-05 | 3.75 | $3.77 | 392900 |
| 2024-02-02 | 3.75 | $3.76 | 206785 |
| 2024-02-01 | 3.74 | $3.78 | 442524 |
| 2024-01-31 | 3.74 | $3.77 | 243700 |
| 2024-01-30 | 3.74 | $3.77 | 347200 |
| 2024-01-29 | 3.74 | $3.77 | 485100 |
| 2024-01-26 | 3.73 | $3.75 | 246508 |
| 2024-01-25 | 3.73 | $3.75 | 378400 |
| 2024-01-24 | 3.73 | $3.73 | 422710 |
| 2024-01-23 | 3.73 | $3.75 | 299540 |
| 2024-01-22 | 3.73 | $3.71 | 510300 |
| 2024-01-19 | 3.73 | $3.68 | 468300 |
| 2024-01-18 | 3.74 | $3.68 | 417200 |
| 2024-01-17 | 3.75 | $3.67 | 915147 |
| 2024-01-16 | 3.76 | $3.74 | 413126 |
| 2024-01-12 | 3.76 | $3.76 | 532347 |
| 2024-01-11 | 3.76 | $3.76 | 274300 |
| 2024-01-10 | 3.76 | $3.76 | 279307 |
| 2024-01-09 | 3.75 | $3.76 | 383129 |
| 2024-01-08 | 3.75 | $3.76 | 422912 |
| 2024-01-05 | 3.75 | $3.76 | 309400 |
| 2024-01-04 | 3.75 | $3.74 | 457324 |
| 2024-01-03 | 3.75 | $3.73 | 602100 |
| 2024-01-02 | 3.75 | $3.76 | 296406 |
| 2023-12-29 | 3.75 | $3.76 | 322077 |
| 2023-12-28 | 3.75 | $3.76 | 400622 |
| 2023-12-27 | 3.74 | $3.77 | 340128 |
| 2023-12-26 | 3.74 | $3.78 | 556400 |
| 2023-12-22 | 3.73 | $3.77 | 276600 |
| 2023-12-21 | 3.73 | $3.76 | 323900 |
| 2023-12-20 | 3.73 | $3.73 | 481240 |
| 2023-12-19 | 3.72 | $3.75 | 577300 |
| 2023-12-18 | 3.72 | $3.75 | 307100 |
| 2023-12-15 | 3.72 | $3.73 | 355347 |
| 2023-12-14 | 3.71 | $3.76 | 709000 |
| 2023-12-13 | 3.71 | $3.74 | 424900 |
| 2023-12-12 | 3.70 | $3.70 | 365000 |
| 2023-12-11 | 3.70 | $3.71 | 361505 |
| 2023-12-08 | 3.70 | $3.68 | 309590 |
| 2023-12-07 | 3.70 | $3.70 | 394400 |
| 2023-12-06 | 3.70 | $3.69 | 518045 |
| 2023-12-05 | 3.70 | $3.73 | 427828 |
| 2023-12-04 | 3.70 | $3.71 | 608300 |
| 2023-12-01 | 3.69 | $3.75 | 486540 |
| 2023-11-30 | 3.69 | $3.72 | 259000 |
| 2023-11-29 | 3.68 | $3.75 | 429049 |
| 2023-11-28 | 3.67 | $3.73 | 430324 |
| 2023-11-27 | 3.67 | $3.67 | 425006 |
| 2023-11-24 | 3.66 | $3.72 | 439908 |
| 2023-11-22 | 3.66 | $3.69 | 461337 |
| 2023-11-21 | 3.66 | $3.66 | 385902 |
| 2023-11-20 | 3.66 | $3.63 | 864605 |
| 2023-11-17 | 3.66 | $3.66 | 866927 |
| 2023-11-16 | 3.66 | $3.68 | 267700 |
| 2023-11-15 | 3.66 | $3.68 | 466400 |
| 2023-11-14 | 3.66 | $3.66 | 348800 |
| 2023-11-13 | 3.66 | $3.68 | 693100 |
| 2023-11-10 | 3.66 | $3.65 | 670597 |
| 2023-11-09 | 3.66 | $3.59 | 403200 |
| 2023-11-08 | 3.67 | $3.59 | 429120 |
| 2023-11-07 | 3.68 | $3.66 | 354100 |
| 2023-11-06 | 3.68 | $3.66 | 385800 |
| 2023-11-03 | 3.69 | $3.71 | 439086 |
| 2023-11-02 | 3.69 | $3.70 | 282834 |
| 2023-11-01 | 3.68 | $3.67 | 291000 |
| 2023-10-31 | 3.68 | $3.62 | 338067 |
| 2023-10-30 | 3.69 | $3.62 | 595200 |
| 2023-10-27 | 3.69 | $3.65 | 561700 |
| 2023-10-26 | 3.69 | $3.68 | 416534 |
| 2023-10-25 | 3.69 | $3.73 | 534028 |
| 2023-10-24 | 3.69 | $3.72 | 257200 |
| 2023-10-23 | 3.68 | $3.71 | 411700 |
| 2023-10-20 | 3.68 | $3.73 | 632715 |
| 2023-10-19 | 3.67 | $3.71 | 218600 |
| 2023-10-18 | 3.67 | $3.69 | 551000 |
| 2023-10-17 | 3.67 | $3.74 | 489100 |
| 2023-10-16 | 3.66 | $3.71 | 466311 |
| 2023-10-13 | 3.66 | $3.74 | 537211 |
| 2023-10-12 | 3.65 | $3.66 | 299800 |
| 2023-10-11 | 3.65 | $3.71 | 338700 |
| 2023-10-10 | 3.65 | $3.70 | 320546 |
| 2023-10-09 | 3.65 | $3.67 | 610002 |
| 2023-10-06 | 3.65 | $3.60 | 519526 |
| 2023-10-05 | 3.66 | $3.53 | 265700 |
| 2023-10-04 | 3.68 | $3.52 | 389078 |
| 2023-10-03 | 3.70 | $3.54 | 820251 |
| 2023-10-02 | 3.72 | $3.60 | 899262 |
| 2023-09-29 | 3.74 | $3.66 | 356018 |
| 2023-09-28 | 3.74 | $3.69 | 456100 |
| 2023-09-27 | 3.75 | $3.69 | 602433 |
| 2023-09-26 | 3.76 | $3.69 | 561100 |
| 2023-09-25 | 3.77 | $3.74 | 526000 |
| 2023-09-22 | 3.77 | $3.74 | 684300 |
| 2023-09-21 | 3.77 | $3.76 | 445546 |
| 2023-09-20 | 3.77 | $3.78 | 459103 |
| 2023-09-19 | 3.77 | $3.79 | 289343 |
| 2023-09-18 | 3.77 | $3.77 | 416535 |
| 2023-09-15 | 3.77 | $3.75 | 376000 |
| 2023-09-14 | 3.77 | $3.78 | 382420 |
| 2023-09-13 | 3.76 | $3.74 | 442700 |
| 2023-09-12 | 3.76 | $3.78 | 486973 |
| 2023-09-11 | 3.76 | $3.81 | 501900 |
| 2023-09-08 | 3.75 | $3.77 | 305300 |
| 2023-09-07 | 3.75 | $3.75 | 252623 |
| 2023-09-06 | 3.75 | $3.76 | 304845 |
| 2023-09-05 | 3.75 | $3.78 | 210414 |
| 2023-09-01 | 3.74 | $3.78 | 211451 |
| 2023-08-31 | 3.74 | $3.78 | 410400 |
| 2023-08-30 | 3.73 | $3.80 | 332149 |
| 2023-08-29 | 3.73 | $3.79 | 512200 |
| 2023-08-28 | 3.72 | $3.75 | 377800 |
| 2023-08-25 | 3.72 | $3.75 | 443100 |
| 2023-08-24 | 3.72 | $3.72 | 314000 |
| 2023-08-23 | 3.72 | $3.73 | 393300 |
| 2023-08-22 | 3.72 | $3.70 | 405549 |
| 2023-08-21 | 3.73 | $3.67 | 299833 |
| 2023-08-18 | 3.74 | $3.63 | 237658 |
| 2023-08-17 | 3.75 | $3.63 | 451315 |
| 2023-08-16 | 3.76 | $3.67 | 425913 |
| 2023-08-15 | 3.77 | $3.74 | 476928 |
| 2023-08-14 | 3.78 | $3.79 | 414227 |
| 2023-08-11 | 3.78 | $3.79 | 431501 |
| 2023-08-10 | 3.77 | $3.77 | 387882 |
| 2023-08-09 | 3.78 | $3.80 | 428218 |
| 2023-08-08 | 3.77 | $3.74 | 329703 |
| 2023-08-07 | 3.78 | $3.74 | 504019 |
| 2023-08-04 | 3.78 | $3.74 | 392900 |
| 2023-08-03 | 3.79 | $3.73 | 606125 |
| 2023-08-02 | 3.79 | $3.77 | 500160 |
| 2023-08-01 | 3.79 | $3.80 | 354832 |
| 2023-07-31 | 3.79 | $3.81 | 335000 |
| 2023-07-28 | 3.79 | $3.79 | 617226 |
| 2023-07-27 | 3.79 | $3.78 | 647700 |
| 2023-07-26 | 3.79 | $3.81 | 296300 |
| 2023-07-25 | 3.78 | $3.82 | 466400 |
| 2023-07-24 | 3.78 | $3.79 | 440648 |
| 2023-07-21 | 3.78 | $3.78 | 236725 |
| 2023-07-20 | 3.77 | $3.80 | 365742 |
| 2023-07-19 | 3.77 | $3.79 | 533600 |
| 2023-07-18 | 3.76 | $3.81 | 351140 |
| 2023-07-17 | 3.76 | $3.76 | 534100 |
| 2023-07-14 | 3.75 | $3.78 | 373841 |
| 2023-07-13 | 3.75 | $3.84 | 701307 |
| 2023-07-12 | 3.74 | $3.81 | 468400 |
| 2023-07-11 | 3.73 | $3.78 | 295238 |
| 2023-07-10 | 3.73 | $3.74 | 317373 |
| 2023-07-07 | 3.73 | $3.74 | 375205 |
| 2023-07-06 | 3.73 | $3.72 | 374941 |
| 2023-07-05 | 3.73 | $3.76 | 219800 |
| 2023-07-03 | 3.73 | $3.77 | 348108 |
| 2023-06-30 | 3.72 | $3.74 | 265528 |
| 2023-06-29 | 3.72 | $3.69 | 174508 |
| 2023-06-28 | 3.73 | $3.70 | 230622 |
| 2023-06-27 | 3.73 | $3.71 | 295100 |
| 2023-06-26 | 3.73 | $3.73 | 413000 |
| 2023-06-23 | 3.73 | $3.67 | 276628 |
| 2023-06-22 | 3.74 | $3.68 | 270265 |
| 2023-06-21 | 3.74 | $3.69 | 460936 |
| 2023-06-20 | 3.75 | $3.68 | 394900 |
| 2023-06-16 | 3.75 | $3.75 | 303900 |
| 2023-06-15 | 3.75 | $3.75 | 421900 |
| 2023-06-14 | 3.75 | $3.77 | 291558 |
| 2023-06-13 | 3.74 | $3.85 | 568182 |
| 2023-06-12 | 3.73 | $3.78 | 388835 |
| 2023-06-09 | 3.73 | $3.77 | 285443 |
| 2023-06-08 | 3.72 | $3.78 | 251840 |
| 2023-06-07 | 3.72 | $3.76 | 413500 |
| 2023-06-06 | 3.72 | $3.80 | 448324 |
| 2023-06-05 | 3.71 | $3.74 | 547444 |
| 2023-06-02 | 3.71 | $3.69 | 636475 |
| 2023-06-01 | 3.72 | $3.73 | 447013 |
| 2023-05-31 | 3.72 | $3.65 | 400815 |
| 2023-05-30 | 3.73 | $3.64 | 719211 |
| 2023-05-26 | 3.74 | $3.68 | 386242 |
| 2023-05-25 | 3.75 | $3.66 | 467132 |
| 2023-05-24 | 3.75 | $3.71 | 549900 |
| 2023-05-23 | 3.76 | $3.73 | 444651 |
| 2023-05-22 | 3.76 | $3.71 | 388700 |
| 2023-05-19 | 3.77 | $3.73 | 576300 |
| 2023-05-18 | 3.77 | $3.76 | 577800 |
| 2023-05-17 | 3.77 | $3.72 | 532504 |
| 2023-05-16 | 3.77 | $3.75 | 384200 |
| 2023-05-15 | 3.78 | $3.78 | 515442 |
| 2023-05-12 | 3.77 | $3.77 | 583841 |
| 2023-05-11 | 3.77 | $3.83 | 592908 |
| 2023-05-10 | 3.77 | $3.83 | 582500 |
| 2023-05-09 | 3.76 | $3.84 | 599465 |
| 2023-05-08 | 3.75 | $3.80 | 544300 |
| 2023-05-05 | 3.75 | $3.78 | 522900 |
| 2023-05-04 | 3.74 | $3.77 | 678411 |
| 2023-05-03 | 3.74 | $3.73 | 446075 |
| 2023-05-02 | 3.74 | $3.72 | 653830 |
| 2023-05-01 | 3.74 | $3.72 | 291800 |
| 2023-04-28 | 3.74 | $3.74 | 380800 |
| 2023-04-27 | 3.74 | $3.74 | 326821 |
| 2023-04-26 | 3.74 | $3.72 | 475700 |
| 2023-04-25 | 3.74 | $3.71 | 477423 |
| 2023-04-24 | 3.74 | $3.77 | 632105 |
| 2023-04-21 | 3.74 | $3.71 | 638211 |
| 2023-04-20 | 3.73 | $3.77 | 413220 |
| 2023-04-19 | 3.73 | $3.78 | 460117 |
| 2023-04-18 | 3.72 | $3.78 | 644900 |
| 2023-04-17 | 3.71 | $3.74 | 721992 |
| 2023-04-14 | 3.70 | $3.78 | 760513 |
| 2023-04-13 | 3.69 | $3.77 | 636010 |
| 2023-04-12 | 3.67 | $3.76 | 662814 |
| 2023-04-11 | 3.66 | $3.75 | 610548 |
| 2023-04-10 | 3.65 | $3.71 | 375830 |
| 2023-04-06 | 3.64 | $3.69 | 681800 |
| 2023-04-05 | 3.63 | $3.74 | 512500 |
| 2023-04-04 | 3.61 | $3.69 | 557129 |
| 2023-04-03 | 3.60 | $3.72 | 770700 |
| 2023-03-31 | 3.59 | $3.66 | 476323 |
| 2023-03-30 | 3.58 | $3.64 | 455331 |
| 2023-03-29 | 3.58 | $3.63 | 367372 |
| 2023-03-28 | 3.57 | $3.62 | 597027 |
| 2023-03-27 | 3.57 | $3.60 | 489031 |
| 2023-03-24 | 3.57 | $3.56 | 752147 |
| 2023-03-23 | 3.57 | $3.56 | 871326 |
| 2023-03-22 | 3.58 | $3.57 | 532300 |
| 2023-03-21 | 3.58 | $3.58 | 518700 |
| 2023-03-20 | 3.58 | $3.58 | 451325 |
| 2023-03-17 | 3.58 | $3.53 | 500500 |
| 2023-03-16 | 3.59 | $3.48 | 659726 |
| 2023-03-15 | 3.60 | $3.51 | 824516 |
| 2023-03-14 | 3.61 | $3.60 | 663342 |
| 2023-03-13 | 3.61 | $3.58 | 757440 |
| 2023-03-10 | 3.62 | $3.55 | 726000 |
| 2023-03-09 | 3.63 | $3.58 | 213400 |
| 2023-03-08 | 3.63 | $3.60 | 366684 |
| 2023-03-07 | 3.64 | $3.59 | 471100 |
| 2023-03-06 | 3.65 | $3.66 | 322600 |
| 2023-03-03 | 3.65 | $3.69 | 406600 |
| 2023-03-02 | 3.65 | $3.70 | 363100 |
| 2023-03-01 | 3.65 | $3.67 | 673500 |
| 2023-02-28 | 3.65 | $3.58 | 487700 |
| 2023-02-27 | 3.66 | $3.59 | 436100 |
| 2023-02-24 | 3.67 | $3.54 | 381700 |
| 2023-02-23 | 3.69 | $3.59 | 370041 |
| 2023-02-22 | 3.70 | $3.59 | 652500 |
| 2023-02-21 | 3.72 | $3.64 | 425100 |
| 2023-02-17 | 3.73 | $3.63 | 645200 |
| 2023-02-16 | 3.74 | $3.69 | 406200 |
| 2023-02-15 | 3.75 | $3.69 | 415115 |
| 2023-02-14 | 3.75 | $3.72 | 322841 |
| 2023-02-13 | 3.76 | $3.70 | 280128 |
| 2023-02-10 | 3.77 | $3.70 | 453300 |
| 2023-02-09 | 3.78 | $3.73 | 471508 |
| 2023-02-08 | 3.78 | $3.74 | 431366 |
| 2023-02-07 | 3.79 | $3.78 | 549635 |
| 2023-02-06 | 3.79 | $3.71 | 848024 |
| 2023-02-03 | 3.79 | $3.72 | 834300 |
| 2023-02-02 | 3.80 | $3.79 | 591100 |
| 2023-02-01 | 3.80 | $3.82 | 800909 |
| 2023-01-31 | 3.80 | $3.80 | 527373 |
| 2023-01-30 | 3.79 | $3.79 | 420431 |
| 2023-01-27 | 3.79 | $3.80 | 636022 |
| 2023-01-26 | 3.78 | $3.83 | 575700 |
| 2023-01-25 | 3.77 | $3.83 | 563544 |
| 2023-01-24 | 3.76 | $3.80 | 716118 |
| 2023-01-23 | 3.75 | $3.82 | 786200 |
| 2023-01-20 | 3.74 | $3.82 | 697552 |
| 2023-01-19 | 3.73 | $3.78 | 554603 |
| 2023-01-18 | 3.72 | $3.76 | 602149 |
| 2023-01-17 | 3.71 | $3.76 | 871126 |
| 2023-01-13 | 3.70 | $3.81 | 467300 |
| 2023-01-12 | 3.68 | $3.85 | 524400 |
| 2023-01-11 | 3.66 | $3.79 | 455717 |
| 2023-01-10 | 3.65 | $3.75 | 510604 |
| 2023-01-09 | 3.63 | $3.76 | 674901 |
| 2023-01-06 | 3.62 | $3.71 | 528539 |
| 2023-01-05 | 3.60 | $3.66 | 613300 |
| 2023-01-04 | 3.60 | $3.68 | 415500 |
| 2023-01-03 | 3.59 | $3.64 | 479100 |
| 2022-12-30 | 3.58 | $3.63 | 419055 |
| 2022-12-29 | 3.57 | $3.57 | 498434 |
| 2022-12-28 | 3.57 | $3.59 | 383147 |
| 2022-12-27 | 3.57 | $3.63 | 466800 |
| 2022-12-23 | 3.56 | $3.63 | 415169 |
| 2022-12-22 | 3.55 | $3.56 | 562723 |
| 2022-12-21 | 3.55 | $3.60 | 521442 |
| 2022-12-20 | 3.55 | $3.58 | 631122 |
| 2022-12-19 | 3.54 | $3.53 | 488576 |
| 2022-12-16 | 3.54 | $3.52 | 475400 |
| 2022-12-15 | 3.54 | $3.55 | 856603 |
| 2022-12-14 | 3.54 | $3.62 | 632200 |
| 2022-12-13 | 3.53 | $3.58 | 737400 |
| 2022-12-12 | 3.53 | $3.49 | 608000 |
| 2022-12-09 | 3.53 | $3.49 | 598400 |
| 2022-12-08 | 3.53 | $3.52 | 372126 |
| 2022-12-07 | 3.53 | $3.56 | 602000 |
| 2022-12-06 | 3.53 | $3.53 | 440200 |
| 2022-12-05 | 3.53 | $3.54 | 490280 |
| 2022-12-02 | 3.53 | $3.58 | 530606 |
| 2022-12-01 | 3.52 | $3.61 | 565000 |
| 2022-11-30 | 3.51 | $3.56 | 679100 |
| 2022-11-29 | 3.50 | $3.51 | 374684 |
| 2022-11-28 | 3.50 | $3.49 | 349549 |
| 2022-11-25 | 3.50 | $3.51 | 281300 |
| 2022-11-23 | 3.49 | $3.52 | 588719 |
| 2022-11-22 | 3.49 | $3.52 | 656545 |
| 2022-11-21 | 3.48 | $3.47 | 558140 |
| 2022-11-18 | 3.48 | $3.47 | 429238 |
| 2022-11-17 | 3.48 | $3.47 | 449034 |
| 2022-11-16 | 3.48 | $3.51 | 322300 |
| 2022-11-15 | 3.47 | $3.52 | 482233 |
| 2022-11-14 | 3.46 | $3.53 | 572800 |
| 2022-11-11 | 3.45 | $3.56 | 797300 |
| 2022-11-10 | 3.44 | $3.56 | 982347 |
| 2022-11-09 | 3.43 | $3.46 | 518303 |
| 2022-11-08 | 3.42 | $3.52 | 1.0M |
| 2022-11-07 | 3.41 | $3.43 | 423200 |
| 2022-11-04 | 3.40 | $3.46 | 866100 |
| 2022-11-03 | 3.40 | $3.35 | 436046 |
| 2022-11-02 | 3.40 | $3.39 | 708216 |
| 2022-11-01 | 3.40 | $3.42 | 371646 |
| 2022-10-31 | 3.40 | $3.44 | 319200 |
| 2022-10-28 | 3.39 | $3.43 | 255400 |
| 2022-10-27 | 3.39 | $3.47 | 373700 |
| 2022-10-26 | 3.38 | $3.47 | 504969 |
| 2022-10-25 | 3.37 | $3.44 | 495761 |
| 2022-10-24 | 3.36 | $3.39 | 522300 |
| 2022-10-21 | 3.35 | $3.39 | 369800 |
| 2022-10-20 | 3.35 | $3.33 | 350800 |
| 2022-10-19 | 3.35 | $3.31 | 490900 |
| 2022-10-18 | 3.35 | $3.33 | 363146 |
| 2022-10-17 | 3.35 | $3.34 | 274400 |
| 2022-10-14 | 3.34 | $3.27 | 327100 |
| 2022-10-13 | 3.35 | $3.38 | 631047 |
| 2022-10-12 | 3.35 | $3.37 | 241916 |
| 2022-10-11 | 3.34 | $3.36 | 338627 |
| 2022-10-10 | 3.34 | $3.38 | 445400 |
| 2022-10-07 | 3.34 | $3.43 | 491725 |
| 2022-10-06 | 3.33 | $3.47 | 340792 |
| 2022-10-05 | 3.32 | $3.45 | 532743 |
| 2022-10-04 | 3.31 | $3.46 | 551124 |
| 2022-10-03 | 3.29 | $3.39 | 520200 |
| 2022-09-30 | 3.29 | $3.29 | 460809 |
| 2022-09-29 | 3.29 | $3.25 | 631000 |
| 2022-09-28 | 3.30 | $3.22 | 1.4M |
| 2022-09-27 | 3.32 | $3.08 | 632300 |
| 2022-09-26 | 3.34 | $3.08 | 1.3M |
| 2022-09-23 | 3.37 | $3.18 | 1.3M |
| 2022-09-22 | 3.40 | $3.33 | 435117 |
| 2022-09-21 | 3.41 | $3.34 | 550100 |
| 2022-09-20 | 3.41 | $3.35 | 273024 |
| 2022-09-19 | 3.42 | $3.37 | 396109 |
| 2022-09-16 | 3.43 | $3.36 | 362649 |
| 2022-09-15 | 3.44 | $3.40 | 436449 |
| 2022-09-14 | 3.45 | $3.46 | 322400 |
| 2022-09-13 | 3.45 | $3.46 | 383300 |
| 2022-09-12 | 3.45 | $3.52 | 496133 |
| 2022-09-09 | 3.45 | $3.47 | 460100 |
| 2022-09-08 | 3.45 | $3.40 | 272838 |
| 2022-09-07 | 3.46 | $3.39 | 485543 |
| 2022-09-06 | 3.47 | $3.36 | 380400 |
| 2022-09-02 | 3.49 | $3.38 | 549000 |
| 2022-09-01 | 3.50 | $3.35 | 548444 |
| 2022-08-31 | 3.52 | $3.40 | 560600 |
| 2022-08-30 | 3.53 | $3.42 | 815200 |
| 2022-08-29 | 3.54 | $3.50 | 369700 |
| 2022-08-26 | 3.55 | $3.52 | 583900 |
| 2022-08-25 | 3.55 | $3.57 | 531649 |
| 2022-08-24 | 3.55 | $3.56 | 362100 |
| 2022-08-23 | 3.55 | $3.53 | 629372 |
| 2022-08-22 | 3.54 | $3.48 | 560700 |
| 2022-08-19 | 3.55 | $3.50 | 507407 |
| 2022-08-18 | 3.55 | $3.53 | 333507 |
| 2022-08-17 | 3.55 | $3.56 | 431700 |
| 2022-08-16 | 3.54 | $3.58 | 395609 |
| 2022-08-15 | 3.53 | $3.59 | 573925 |
| 2022-08-12 | 3.52 | $3.66 | 468300 |
| 2022-08-11 | 3.50 | $3.61 | 402406 |
| 2022-08-10 | 3.48 | $3.59 | 585900 |
| 2022-08-09 | 3.46 | $3.57 | 354515 |
| 2022-08-08 | 3.45 | $3.56 | 417100 |
| 2022-08-05 | 3.43 | $3.51 | 217602 |
| 2022-08-04 | 3.42 | $3.49 | 557332 |
| 2022-08-03 | 3.41 | $3.48 | 423300 |
| 2022-08-02 | 3.40 | $3.50 | 422062 |
| 2022-08-01 | 3.39 | $3.50 | 852200 |
| 2022-07-29 | 3.37 | $3.53 | 705019 |
| 2022-07-28 | 3.36 | $3.47 | 976900 |
| 2022-07-27 | 3.35 | $3.38 | 375503 |
| 2022-07-26 | 3.35 | $3.34 | 351900 |
| 2022-07-25 | 3.36 | $3.35 | 525501 |
| 2022-07-22 | 3.37 | $3.36 | 309600 |
| 2022-07-21 | 3.37 | $3.37 | 559440 |
| 2022-07-20 | 3.38 | $3.35 | 837595 |
| 2022-07-19 | 3.39 | $3.37 | 418829 |
| 2022-07-18 | 3.41 | $3.30 | 363200 |
| 2022-07-15 | 3.43 | $3.26 | 621800 |
| 2022-07-14 | 3.45 | $3.23 | 677900 |
| 2022-07-13 | 3.48 | $3.36 | 564100 |
| 2022-07-12 | 3.51 | $3.31 | 773828 |
| 2022-07-11 | 3.54 | $3.39 | 311200 |
| 2022-07-08 | 3.56 | $3.40 | 673701 |
| 2022-07-07 | 3.59 | $3.38 | 905027 |
| 2022-07-06 | 3.62 | $3.33 | 1.4M |
| 2022-07-05 | 3.67 | $3.40 | 2.6M |
| 2022-07-01 | 3.70 | $3.52 | 1.5M |
| 2022-06-30 | 3.73 | $3.60 | 638958 |
| 2022-06-29 | 3.75 | $3.62 | 469234 |
| 2022-06-28 | 3.78 | $3.69 | 373957 |
| 2022-06-27 | 3.79 | $3.69 | 465200 |
| 2022-06-24 | 3.81 | $3.64 | 577900 |
| 2022-06-23 | 3.84 | $3.59 | 1.3M |
| 2022-06-22 | 3.87 | $3.68 | 583500 |
| 2022-06-21 | 3.89 | $3.73 | 674745 |
| 2022-06-17 | 3.91 | $3.66 | 855918 |
| 2022-06-16 | 3.94 | $3.68 | 1.1M |
| 2022-06-15 | 3.97 | $3.81 | 528900 |
| 2022-06-14 | 3.98 | $3.85 | 830160 |
| 2022-06-13 | 3.99 | $3.92 | 969300 |
| 2022-06-10 | 4.00 | $4.05 | 571824 |
| 2022-06-09 | 3.99 | $4.04 | 423432 |
| 2022-06-08 | 3.98 | $4.06 | 474700 |
| 2022-06-07 | 3.97 | $4.04 | 313000 |
| 2022-06-06 | 3.96 | $4.00 | 466000 |
| 2022-06-03 | 3.95 | $3.99 | 810640 |
| 2022-06-02 | 3.94 | $4.04 | 511400 |
| 2022-06-01 | 3.93 | $3.95 | 1.1M |
| 2022-05-31 | 3.93 | $3.99 | 617221 |
| 2022-05-27 | 3.92 | $4.01 | 488044 |
| 2022-05-26 | 3.91 | $3.97 | 325131 |
| 2022-05-25 | 3.91 | $3.99 | 312327 |
| 2022-05-24 | 3.90 | $3.97 | 705946 |
| 2022-05-23 | 3.89 | $3.92 | 674900 |
| 2022-05-20 | 3.89 | $3.89 | 653918 |
| 2022-05-19 | 3.89 | $3.90 | 675704 |
| 2022-05-18 | 3.89 | $3.83 | 608300 |
| 2022-05-17 | 3.90 | $3.91 | 608900 |
| 2022-05-16 | 3.91 | $3.84 | 572122 |
| 2022-05-13 | 3.92 | $3.87 | 652244 |
| 2022-05-12 | 3.92 | $3.91 | 683767 |
| 2022-05-11 | 3.93 | $3.89 | 677300 |
| 2022-05-10 | 3.94 | $3.81 | 782104 |
| 2022-05-09 | 3.95 | $3.82 | 1.1M |
| 2022-05-06 | 3.97 | $4.00 | 537500 |
| 2022-05-05 | 3.97 | $3.93 | 659936 |
| 2022-05-04 | 3.98 | $4.00 | 744333 |
| 2022-05-03 | 3.98 | $3.96 | 588300 |
| 2022-05-02 | 3.99 | $3.90 | 698306 |
| 2022-04-29 | 4.00 | $3.93 | 668567 |
| 2022-04-28 | 4.01 | $3.97 | 878200 |
| 2022-04-27 | 4.01 | $3.87 | 582888 |
| 2022-04-26 | 4.03 | $3.87 | 1.0M |
| 2022-04-25 | 4.04 | $3.90 | 1.7M |
| 2022-04-22 | 4.06 | $3.98 | 1.3M |
| 2022-04-21 | 4.06 | $4.07 | 1.1M |
| 2022-04-20 | 4.06 | $4.12 | 699821 |
| 2022-04-19 | 4.05 | $4.06 | 646329 |
| 2022-04-18 | 4.05 | $4.12 | 757631 |
| 2022-04-14 | 4.04 | $4.06 | 462700 |
| 2022-04-13 | 4.04 | $4.07 | 442332 |
| 2022-04-12 | 4.03 | $4.08 | 780800 |
| 2022-04-11 | 4.02 | $4.04 | 462131 |
| 2022-04-08 | 4.02 | $4.06 | 578713 |
| 2022-04-07 | 4.01 | $4.04 | 554051 |
| 2022-04-06 | 4.01 | $4.04 | 530200 |
| 2022-04-05 | 4.00 | $4.02 | 599534 |
| 2022-04-04 | 4.00 | $4.07 | 533701 |
| 2022-04-01 | 3.99 | $4.04 | 508732 |
| 2022-03-31 | 3.98 | $4.03 | 688203 |
| 2022-03-30 | 3.97 | $4.01 | 584000 |
| 2022-03-29 | 3.97 | $4.01 | 756343 |
| 2022-03-28 | 3.97 | $3.99 | 505100 |
| 2022-03-25 | 3.96 | $4.06 | 760594 |
| 2022-03-24 | 3.95 | $4.00 | 655200 |
| 2022-03-23 | 3.94 | $4.03 | 571321 |
| 2022-03-22 | 3.93 | $3.96 | 732309 |
| 2022-03-21 | 3.93 | $3.98 | 668259 |
| 2022-03-18 | 3.92 | $3.91 | 440633 |
| 2022-03-17 | 3.92 | $3.94 | 880196 |
| 2022-03-16 | 3.92 | $3.82 | 835013 |
| 2022-03-15 | 3.93 | $3.81 | 1.2M |
| 2022-03-14 | 3.93 | $3.86 | 1.7M |
| 2022-03-11 | 3.94 | $3.97 | 1.1M |
| 2022-03-10 | 3.93 | $4.07 | 1.4M |
| 2022-03-09 | 3.91 | $3.92 | 1.5M |
| 2022-03-08 | 3.90 | $4.04 | 1.2M |
| 2022-03-07 | 3.88 | $4.05 | 1.1M |
| 2022-03-04 | 3.86 | $4.02 | 1.2M |
| 2022-03-03 | 3.84 | $3.96 | 789400 |
| 2022-03-02 | 3.83 | $3.91 | 1.0M |
| 2022-03-01 | 3.82 | $3.89 | 1.4M |
| 2022-02-28 | 3.81 | $3.86 | 857206 |
| 2022-02-25 | 3.80 | $3.85 | 545125 |
| 2022-02-24 | 3.79 | $3.83 | 967631 |
| 2022-02-23 | 3.78 | $3.82 | 574303 |
| 2022-02-22 | 3.78 | $3.80 | 1.3M |
| 2022-02-18 | 3.77 | $3.80 | 994232 |
| 2022-02-17 | 3.77 | $3.84 | 697338 |
| 2022-02-16 | 3.76 | $3.82 | 818900 |
| 2022-02-15 | 3.75 | $3.76 | 625448 |
| 2022-02-14 | 3.75 | $3.77 | 648400 |
| 2022-02-11 | 3.75 | $3.78 | 865400 |
| 2022-02-10 | 3.75 | $3.73 | 411100 |
| 2022-02-09 | 3.75 | $3.80 | 589800 |
| 2022-02-08 | 3.75 | $3.80 | 675707 |
| 2022-02-07 | 3.74 | $3.77 | 644400 |
| 2022-02-04 | 3.74 | $3.74 | 525709 |
| 2022-02-03 | 3.75 | $3.73 | 396432 |
| 2022-02-02 | 3.75 | $3.77 | 373700 |
| 2022-02-01 | 3.75 | $3.76 | 494926 |
| 2022-01-31 | 3.75 | $3.69 | 419542 |
| 2022-01-28 | 3.76 | $3.65 | 712140 |
| 2022-01-27 | 3.78 | $3.64 | 694519 |
| 2022-01-26 | 3.79 | $3.70 | 714626 |
| 2022-01-25 | 3.80 | $3.74 | 971500 |
| 2022-01-24 | 3.81 | $3.67 | 1.9M |
| 2022-01-21 | 3.82 | $3.73 | 886500 |
| 2022-01-20 | 3.83 | $3.84 | 608500 |
| 2022-01-19 | 3.82 | $3.87 | 825100 |
| 2022-01-18 | 3.81 | $3.81 | 704700 |
| 2022-01-14 | 3.81 | $3.84 | 604500 |
| 2022-01-13 | 3.81 | $3.85 | 555207 |
| 2022-01-12 | 3.80 | $3.88 | 1.3M |
| 2022-01-11 | 3.79 | $3.89 | 668528 |
| 2022-01-10 | 3.77 | $3.83 | 787303 |
| 2022-01-07 | 3.76 | $3.81 | 485005 |
| 2022-01-06 | 3.76 | $3.79 | 620388 |
| 2022-01-05 | 3.75 | $3.80 | 547877 |
| 2022-01-04 | 3.75 | $3.82 | 847358 |
| 2022-01-03 | 3.74 | $3.77 | 421328 |
| 2021-12-31 | 3.73 | $3.75 | 446600 |
| 2021-12-30 | 3.73 | $3.76 | 365600 |
| 2021-12-29 | 3.73 | $3.74 | 560600 |
| 2021-12-28 | 3.73 | $3.77 | 523500 |
| 2021-12-27 | 3.73 | $3.77 | 581302 |
| 2021-12-23 | 3.73 | $3.75 | 397500 |
| 2021-12-22 | 3.73 | $3.74 | 506148 |
| 2021-12-21 | 3.73 | $3.73 | 477600 |
| 2021-12-20 | 3.73 | $3.66 | 796100 |
| 2021-12-17 | 3.74 | $3.71 | 633300 |
| 2021-12-16 | 3.75 | $3.73 | 640700 |
| 2021-12-15 | 3.76 | $3.65 | 573848 |
| 2021-12-14 | 3.77 | $3.66 | 642734 |
| 2021-12-13 | 3.79 | $3.68 | 560641 |
| 2021-12-10 | 3.80 | $3.72 | 767900 |
| 2021-12-09 | 3.81 | $3.75 | 401200 |
| 2021-12-08 | 3.83 | $3.78 | 531200 |
| 2021-12-07 | 3.83 | $3.80 | 645422 |
| 2021-12-06 | 3.84 | $3.79 | 538483 |
| 2021-12-03 | 3.85 | $3.76 | 648400 |
| 2021-12-02 | 3.86 | $3.83 | 873004 |
| 2021-12-01 | 3.87 | $3.79 | 565693 |
| 2021-11-30 | 3.88 | $3.81 | 481700 |
| 2021-11-29 | 3.89 | $3.84 | 380500 |
| 2021-11-26 | 3.90 | $3.78 | 618109 |
| 2021-11-24 | 3.91 | $3.85 | 406900 |
| 2021-11-23 | 3.92 | $3.84 | 529457 |
| 2021-11-22 | 3.92 | $3.84 | 797300 |
| 2021-11-19 | 3.93 | $3.81 | 1.5M |
| 2021-11-18 | 3.94 | $3.93 | 569500 |
| 2021-11-17 | 3.94 | $3.92 | 524342 |
| 2021-11-16 | 3.94 | $3.97 | 503121 |
| 2021-11-15 | 3.94 | $4.02 | 659700 |
| 2021-11-12 | 3.93 | $3.98 | 372100 |
| 2021-11-11 | 3.92 | $3.99 | 673800 |
| 2021-11-10 | 3.92 | $3.99 | 605702 |
| 2021-11-09 | 3.91 | $3.96 | 387250 |
| 2021-11-08 | 3.90 | $3.93 | 537400 |
| 2021-11-05 | 3.90 | $3.92 | 350210 |
| 2021-11-04 | 3.90 | $3.89 | 465605 |
| 2021-11-03 | 3.90 | $3.88 | 479600 |
| 2021-11-02 | 3.90 | $3.86 | 332300 |
| 2021-11-01 | 3.90 | $3.88 | 650537 |
| 2021-10-29 | 3.90 | $3.88 | 383800 |
| 2021-10-28 | 3.90 | $3.89 | 400300 |
| 2021-10-27 | 3.90 | $3.92 | 298320 |
| 2021-10-26 | 3.89 | $3.93 | 464318 |
| 2021-10-25 | 3.88 | $3.96 | 759738 |
| 2021-10-22 | 3.87 | $3.93 | 647100 |
| 2021-10-21 | 3.86 | $3.90 | 394042 |
| 2021-10-20 | 3.85 | $3.92 | 630900 |
| 2021-10-19 | 3.84 | $3.88 | 326600 |
| 2021-10-18 | 3.83 | $3.86 | 568925 |
| 2021-10-15 | 3.83 | $3.90 | 690600 |
| 2021-10-14 | 3.81 | $3.92 | 715398 |
| 2021-10-13 | 3.80 | $3.91 | 759012 |
| 2021-10-12 | 3.79 | $3.89 | 555500 |
| 2021-10-11 | 3.78 | $3.90 | 827031 |
| 2021-10-08 | 3.77 | $3.84 | 453200 |
| 2021-10-07 | 3.76 | $3.83 | 626533 |
| 2021-10-06 | 3.76 | $3.78 | 375200 |
| 2021-10-05 | 3.76 | $3.77 | 478500 |
| 2021-10-04 | 3.76 | $3.79 | 722900 |
| 2021-10-01 | 3.76 | $3.71 | 520600 |
| 2021-09-30 | 3.77 | $3.73 | 435908 |
| 2021-09-29 | 3.78 | $3.71 | 491728 |
| 2021-09-28 | 3.79 | $3.72 | 704700 |
| 2021-09-27 | 3.80 | $3.74 | 573300 |
| 2021-09-24 | 3.80 | $3.72 | 659115 |
| 2021-09-23 | 3.82 | $3.73 | 640100 |
| 2021-09-22 | 3.83 | $3.76 | 618400 |
| 2021-09-21 | 3.83 | $3.72 | 621043 |
| 2021-09-20 | 3.85 | $3.67 | 1.1M |
| 2021-09-17 | 3.87 | $3.78 | 1.2M |
| 2021-09-16 | 3.87 | $3.84 | 700457 |
| 2021-09-15 | 3.87 | $3.93 | 596400 |
| 2021-09-14 | 3.86 | $3.89 | 554515 |
| 2021-09-13 | 3.86 | $3.90 | 555939 |
| 2021-09-10 | 3.86 | $3.84 | 216137 |
| 2021-09-09 | 3.86 | $3.87 | 376300 |
| 2021-09-08 | 3.85 | $3.88 | 317721 |
| 2021-09-07 | 3.85 | $3.86 | 724967 |
| 2021-09-03 | 3.85 | $3.92 | 595931 |
| 2021-09-02 | 3.84 | $3.87 | 735727 |
| 2021-09-01 | 3.84 | $3.88 | 373300 |
| 2021-08-31 | 3.84 | $3.88 | 345335 |
| 2021-08-30 | 3.84 | $3.87 | 347100 |
| 2021-08-27 | 3.84 | $3.85 | 373300 |
| 2021-08-26 | 3.84 | $3.82 | 374300 |
| 2021-08-25 | 3.85 | $3.82 | 406700 |
| 2021-08-24 | 3.85 | $3.86 | 402959 |
| 2021-08-23 | 3.85 | $3.81 | 793015 |
| 2021-08-20 | 3.86 | $3.72 | 626689 |
| 2021-08-19 | 3.88 | $3.74 | 954415 |
| 2021-08-18 | 3.89 | $3.80 | 432400 |
| 2021-08-17 | 3.90 | $3.85 | 436500 |
| 2021-08-16 | 3.91 | $3.86 | 810700 |
| 2021-08-13 | 3.91 | $3.92 | 450608 |
| 2021-08-12 | 3.91 | $3.90 | 386237 |
| 2021-08-11 | 3.91 | $3.87 | 625000 |
| 2021-08-10 | 3.91 | $3.86 | 588800 |
| 2021-08-09 | 3.92 | $3.85 | 1.3M |
| 2021-08-06 | 3.93 | $3.93 | 717934 |
| 2021-08-05 | 3.93 | $3.98 | 308382 |
| 2021-08-04 | 3.92 | $3.96 | 275700 |
| 2021-08-03 | 3.92 | $3.97 | 326402 |
| 2021-08-02 | 3.92 | $3.95 | 348832 |
| 2021-07-30 | 3.91 | $3.97 | 396001 |
| 2021-07-29 | 3.91 | $4.00 | 683931 |
| 2021-07-28 | 3.91 | $3.92 | 408700 |
| 2021-07-27 | 3.91 | $3.86 | 414116 |
| 2021-07-26 | 3.92 | $3.88 | 450650 |
| 2021-07-23 | 3.93 | $3.87 | 411005 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.81
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.22
Average
4.12
Maximum
5.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.81 | $4.77 | 514071 |
| 2026-07-17 | 4.82 | $4.78 | 417142 |
| 2026-07-16 | 4.84 | $4.82 | 347400 |
| 2026-07-15 | 4.85 | $4.93 | 320300 |
| 2026-07-14 | 4.84 | $4.91 | 332800 |
| 2026-07-13 | 4.83 | $4.88 | 380122 |
| 2026-07-10 | 4.83 | $4.87 | 355600 |
| 2026-07-09 | 4.83 | $4.89 | 305571 |
| 2026-07-08 | 4.83 | $4.86 | 534600 |
| 2026-07-07 | 4.83 | $4.92 | 376742 |
| 2026-07-06 | 4.82 | $4.91 | 365900 |
| 2026-07-02 | 4.81 | $4.91 | 531200 |
| 2026-07-01 | 4.80 | $4.80 | 457411 |
| 2026-06-30 | 4.81 | $4.84 | 601047 |
| 2026-06-29 | 4.82 | $4.81 | 547900 |
| 2026-06-26 | 4.84 | $4.85 | 419926 |
| 2026-06-25 | 4.85 | $4.80 | 591947 |
| 2026-06-24 | 4.87 | $4.75 | 1.9M |
| 2026-06-23 | 4.91 | $4.85 | 1.1M |
| 2026-06-22 | 4.94 | $4.95 | 562938 |
| 2026-06-18 | 4.94 | $4.98 | 933000 |
| 2026-06-17 | 4.95 | $5.04 | 612900 |
| 2026-06-16 | 4.94 | $5.05 | 390015 |
| 2026-06-15 | 4.93 | $5.01 | 698341 |
| 2026-06-12 | 4.92 | $4.95 | 456733 |
| 2026-06-11 | 4.93 | $4.88 | 379041 |
| 2026-06-10 | 4.96 | $4.79 | 778147 |
| 2026-06-09 | 5.01 | $4.90 | 592500 |
| 2026-06-08 | 5.04 | $4.94 | 621610 |
| 2026-06-05 | 5.08 | $4.90 | 1.1M |
| 2026-06-04 | 5.13 | $5.15 | 609400 |
| 2026-06-03 | 5.13 | $5.10 | 488433 |
| 2026-06-02 | 5.14 | $5.14 | 613200 |
| 2026-06-01 | 5.15 | $5.13 | 531232 |
| 2026-05-29 | 5.17 | $5.16 | 573834 |
| 2026-05-28 | 5.17 | $5.14 | 761726 |
| 2026-05-27 | 5.19 | $5.12 | 510211 |
| 2026-05-26 | 5.21 | $5.17 | 711650 |
| 2026-05-22 | 5.23 | $5.15 | 535820 |
| 2026-05-21 | 5.25 | $5.20 | 292051 |
| 2026-05-20 | 5.26 | $5.20 | 427826 |
| 2026-05-19 | 5.28 | $5.17 | 545109 |
| 2026-05-18 | 5.31 | $5.21 | 578600 |
| 2026-05-15 | 5.33 | $5.21 | 648507 |
| 2026-05-14 | 5.36 | $5.38 | 352532 |
| 2026-05-13 | 5.36 | $5.45 | 307561 |
| 2026-05-12 | 5.34 | $5.43 | 497104 |
| 2026-05-11 | 5.32 | $5.43 | 415800 |
| 2026-05-08 | 5.30 | $5.36 | 372161 |
| 2026-05-07 | 5.30 | $5.30 | 558648 |
| 2026-05-06 | 5.30 | $5.32 | 462200 |
| 2026-05-05 | 5.30 | $5.26 | 467301 |
| 2026-05-04 | 5.31 | $5.23 | 480114 |
| 2026-05-01 | 5.33 | $5.23 | 469400 |
| 2026-04-30 | 5.36 | $5.28 | 342700 |
| 2026-04-29 | 5.38 | $5.25 | 401247 |
| 2026-04-28 | 5.41 | $5.27 | 461433 |
| 2026-04-27 | 5.44 | $5.36 | 469200 |
| 2026-04-24 | 5.45 | $5.40 | 446606 |
| 2026-04-23 | 5.46 | $5.41 | 539414 |
| 2026-04-22 | 5.47 | $5.46 | 495547 |
| 2026-04-21 | 5.46 | $5.39 | 412225 |
| 2026-04-20 | 5.47 | $5.50 | 365900 |
| 2026-04-17 | 5.46 | $5.49 | 471444 |
| 2026-04-16 | 5.45 | $5.51 | 406145 |
| 2026-04-15 | 5.44 | $5.51 | 339644 |
| 2026-04-14 | 5.42 | $5.56 | 416700 |
| 2026-04-13 | 5.39 | $5.50 | 431111 |
| 2026-04-10 | 5.36 | $5.51 | 431118 |
| 2026-04-09 | 5.33 | $5.51 | 280800 |
| 2026-04-08 | 5.30 | $5.47 | 268741 |
| 2026-04-07 | 5.27 | $5.41 | 284654 |
| 2026-04-06 | 5.24 | $5.41 | 225768 |
| 2026-04-02 | 5.21 | $5.40 | 236617 |
| 2026-04-01 | 5.18 | $5.42 | 409211 |
| 2026-03-31 | 5.14 | $5.32 | 512232 |
| 2026-03-30 | 5.12 | $5.11 | 543399 |
| 2026-03-27 | 5.14 | $5.24 | 382948 |
| 2026-03-26 | 5.13 | $5.13 | 823032 |
| 2026-03-25 | 5.15 | $5.22 | 1.1M |
| 2026-03-24 | 5.15 | $5.12 | 1.3M |
| 2026-03-23 | 5.18 | $4.99 | 739175 |
| 2026-03-20 | 5.23 | $4.84 | 990300 |
| 2026-03-19 | 5.33 | $4.98 | 1.3M |
| 2026-03-18 | 5.42 | $5.12 | 693800 |
| 2026-03-17 | 5.49 | $5.29 | 521627 |
| 2026-03-16 | 5.53 | $5.33 | 698100 |
| 2026-03-13 | 5.57 | $5.31 | 506614 |
| 2026-03-12 | 5.63 | $5.48 | 512166 |
| 2026-03-11 | 5.66 | $5.56 | 462109 |
| 2026-03-10 | 5.67 | $5.55 | 380317 |
| 2026-03-09 | 5.69 | $5.51 | 598100 |
| 2026-03-06 | 5.72 | $5.59 | 320500 |
| 2026-03-05 | 5.74 | $5.59 | 412803 |
| 2026-03-04 | 5.76 | $5.74 | 506200 |
| 2026-03-03 | 5.75 | $5.65 | 918322 |
| 2026-03-02 | 5.75 | $5.85 | 808192 |
| 2026-02-27 | 5.72 | $5.77 | 357528 |
| 2026-02-26 | 5.69 | $5.76 | 347600 |
| 2026-02-25 | 5.67 | $5.72 | 381561 |
| 2026-02-24 | 5.64 | $5.70 | 341300 |
| 2026-02-23 | 5.62 | $5.69 | 607610 |
| 2026-02-20 | 5.60 | $5.62 | 653300 |
| 2026-02-19 | 5.58 | $5.56 | 1.4M |
| 2026-02-18 | 5.58 | $5.52 | 538010 |
| 2026-02-17 | 5.58 | $5.49 | 587200 |
| 2026-02-13 | 5.59 | $5.63 | 550833 |
| 2026-02-12 | 5.57 | $5.53 | 524938 |
| 2026-02-11 | 5.56 | $5.71 | 562505 |
| 2026-02-10 | 5.52 | $5.62 | 706970 |
| 2026-02-09 | 5.49 | $5.61 | 761400 |
| 2026-02-06 | 5.46 | $5.44 | 656400 |
| 2026-02-05 | 5.45 | $5.25 | 951040 |
| 2026-02-04 | 5.49 | $5.46 | 617986 |
| 2026-02-03 | 5.49 | $5.49 | 1.1M |
| 2026-02-02 | 5.47 | $5.21 | 1.6M |
| 2026-01-30 | 5.52 | $5.28 | 1.6M |
| 2026-01-29 | 5.56 | $5.62 | 1.2M |
| 2026-01-28 | 5.53 | $5.69 | 1.2M |
| 2026-01-27 | 5.48 | $5.58 | 705300 |
| 2026-01-26 | 5.45 | $5.55 | 1.2M |
| 2026-01-23 | 5.41 | $5.53 | 664600 |
| 2026-01-22 | 5.38 | $5.42 | 862215 |
| 2026-01-21 | 5.36 | $5.36 | 996434 |
| 2026-01-20 | 5.35 | $5.40 | 1.1M |
| 2026-01-16 | 5.33 | $5.31 | 372900 |
| 2026-01-15 | 5.33 | $5.34 | 517811 |
| 2026-01-14 | 5.32 | $5.35 | 516678 |
| 2026-01-13 | 5.30 | $5.32 | 701257 |
| 2026-01-12 | 5.29 | $5.31 | 855736 |
| 2026-01-09 | 5.27 | $5.25 | 596615 |
| 2026-01-08 | 5.27 | $5.28 | 666285 |
| 2026-01-07 | 5.26 | $5.24 | 560327 |
| 2026-01-06 | 5.26 | $5.29 | 794200 |
| 2026-01-05 | 5.24 | $5.25 | 801000 |
| 2026-01-02 | 5.23 | $5.16 | 769832 |
| 2025-12-31 | 5.24 | $5.16 | 446509 |
| 2025-12-30 | 5.25 | $5.24 | 688600 |
| 2025-12-29 | 5.24 | $5.11 | 867593 |
| 2025-12-26 | 5.26 | $5.31 | 397300 |
| 2025-12-24 | 5.24 | $5.31 | 268800 |
| 2025-12-23 | 5.22 | $5.29 | 391690 |
| 2025-12-22 | 5.19 | $5.26 | 969515 |
| 2025-12-19 | 5.17 | $5.17 | 436207 |
| 2025-12-18 | 5.16 | $5.13 | 615600 |
| 2025-12-17 | 5.16 | $5.14 | 422700 |
| 2025-12-16 | 5.15 | $5.09 | 383618 |
| 2025-12-15 | 5.15 | $5.15 | 378825 |
| 2025-12-12 | 5.15 | $5.14 | 608295 |
| 2025-12-11 | 5.14 | $5.22 | 957451 |
| 2025-12-10 | 5.11 | $5.16 | 393800 |
| 2025-12-09 | 5.09 | $5.13 | 302630 |
| 2025-12-08 | 5.08 | $5.07 | 320900 |
| 2025-12-05 | 5.07 | $5.13 | 383100 |
| 2025-12-04 | 5.05 | $5.11 | 251800 |
| 2025-12-03 | 5.03 | $5.13 | 514132 |
| 2025-12-02 | 5.00 | $5.08 | 429263 |
| 2025-12-01 | 4.98 | $5.15 | 466223 |
| 2025-11-28 | 4.94 | $5.15 | 345500 |
| 2025-11-26 | 4.89 | $5.06 | 608066 |
| 2025-11-25 | 4.86 | $4.98 | 547041 |
| 2025-11-24 | 4.83 | $4.90 | 469129 |
| 2025-11-21 | 4.82 | $4.84 | 626187 |
| 2025-11-20 | 4.82 | $4.77 | 905439 |
| 2025-11-19 | 4.84 | $4.86 | 499300 |
| 2025-11-18 | 4.84 | $4.87 | 453900 |
| 2025-11-17 | 4.83 | $4.83 | 496923 |
| 2025-11-14 | 4.84 | $4.90 | 406400 |
| 2025-11-13 | 4.83 | $4.91 | 680223 |
| 2025-11-12 | 4.82 | $5.00 | 660600 |
| 2025-11-11 | 4.78 | $4.97 | 423258 |
| 2025-11-10 | 4.75 | $4.88 | 543795 |
| 2025-11-07 | 4.73 | $4.80 | 810238 |
| 2025-11-06 | 4.73 | $4.75 | 692500 |
| 2025-11-05 | 4.74 | $4.69 | 1.4M |
| 2025-11-04 | 4.76 | $4.65 | 774503 |
| 2025-11-03 | 4.80 | $4.72 | 563756 |
| 2025-10-31 | 4.83 | $4.74 | 666235 |
| 2025-10-30 | 4.85 | $4.76 | 731300 |
| 2025-10-29 | 4.88 | $4.70 | 599100 |
| 2025-10-28 | 4.93 | $4.71 | 860900 |
| 2025-10-27 | 4.98 | $4.74 | 1.6M |
| 2025-10-24 | 5.03 | $4.89 | 691891 |
| 2025-10-23 | 5.06 | $4.94 | 741400 |
| 2025-10-22 | 5.09 | $4.86 | 1.0M |
| 2025-10-21 | 5.13 | $4.75 | 2.1M |
| 2025-10-20 | 5.20 | $5.05 | 795519 |
| 2025-10-17 | 5.23 | $5.10 | 683806 |
| 2025-10-16 | 5.24 | $5.19 | 856870 |
| 2025-10-15 | 5.24 | $5.25 | 470343 |
| 2025-10-14 | 5.23 | $5.14 | 475230 |
| 2025-10-13 | 5.23 | $5.19 | 608988 |
| 2025-10-10 | 5.23 | $5.08 | 1.3M |
| 2025-10-09 | 5.25 | $5.20 | 617991 |
| 2025-10-08 | 5.24 | $5.25 | 443400 |
| 2025-10-07 | 5.22 | $5.19 | 476569 |
| 2025-10-06 | 5.21 | $5.21 | 504832 |
| 2025-10-03 | 5.20 | $5.19 | 428045 |
| 2025-10-02 | 5.18 | $5.17 | 412841 |
| 2025-10-01 | 5.17 | $5.17 | 506162 |
| 2025-09-30 | 5.15 | $5.16 | 234536 |
| 2025-09-29 | 5.13 | $5.16 | 648887 |
| 2025-09-26 | 5.11 | $5.13 | 296608 |
| 2025-09-25 | 5.09 | $5.07 | 550100 |
| 2025-09-24 | 5.08 | $5.12 | 493830 |
| 2025-09-23 | 5.05 | $5.14 | 847336 |
| 2025-09-22 | 5.01 | $5.04 | 757010 |
| 2025-09-19 | 4.99 | $4.99 | 398282 |
| 2025-09-18 | 4.98 | $4.94 | 458748 |
| 2025-09-17 | 4.97 | $4.97 | 519936 |
| 2025-09-16 | 4.96 | $4.98 | 389900 |
| 2025-09-15 | 4.94 | $5.02 | 353500 |
| 2025-09-12 | 4.91 | $4.99 | 604340 |
| 2025-09-11 | 4.87 | $4.93 | 714000 |
| 2025-09-10 | 4.85 | $4.93 | 366700 |
| 2025-09-09 | 4.82 | $4.89 | 625125 |
| 2025-09-08 | 4.79 | $4.85 | 374639 |
| 2025-09-05 | 4.77 | $4.81 | 713100 |
| 2025-09-04 | 4.75 | $4.82 | 563800 |
| 2025-09-03 | 4.73 | $4.80 | 791607 |
| 2025-09-02 | 4.70 | $4.77 | 504100 |
| 2025-08-29 | 4.68 | $4.73 | 434583 |
| 2025-08-28 | 4.66 | $4.70 | 722043 |
| 2025-08-27 | 4.65 | $4.74 | 463036 |
| 2025-08-26 | 4.62 | $4.66 | 269060 |
| 2025-08-25 | 4.61 | $4.63 | 538932 |
| 2025-08-22 | 4.60 | $4.64 | 592026 |
| 2025-08-21 | 4.58 | $4.58 | 468735 |
| 2025-08-20 | 4.58 | $4.55 | 389328 |
| 2025-08-19 | 4.58 | $4.53 | 437704 |
| 2025-08-18 | 4.58 | $4.58 | 322920 |
| 2025-08-15 | 4.58 | $4.56 | 364500 |
| 2025-08-14 | 4.58 | $4.61 | 193800 |
| 2025-08-13 | 4.57 | $4.61 | 272927 |
| 2025-08-12 | 4.55 | $4.59 | 289300 |
| 2025-08-11 | 4.54 | $4.58 | 260240 |
| 2025-08-08 | 4.52 | $4.58 | 289800 |
| 2025-08-07 | 4.51 | $4.58 | 405900 |
| 2025-08-06 | 4.49 | $4.53 | 325000 |
| 2025-08-05 | 4.48 | $4.50 | 336020 |
| 2025-08-04 | 4.48 | $4.47 | 362900 |
| 2025-08-01 | 4.47 | $4.43 | 281312 |
| 2025-07-31 | 4.48 | $4.44 | 240600 |
| 2025-07-30 | 4.49 | $4.46 | 266615 |
| 2025-07-29 | 4.49 | $4.49 | 267621 |
| 2025-07-28 | 4.49 | $4.46 | 202700 |
| 2025-07-25 | 4.49 | $4.50 | 271500 |
| 2025-07-24 | 4.49 | $4.53 | 694789 |
| 2025-07-23 | 4.48 | $4.50 | 706835 |
| 2025-07-22 | 4.47 | $4.48 | 245767 |
| 2025-07-21 | 4.46 | $4.45 | 462600 |
| 2025-07-18 | 4.46 | $4.36 | 1.0M |
| 2025-07-17 | 4.48 | $4.45 | 552655 |
| 2025-07-16 | 4.49 | $4.50 | 561510 |
| 2025-07-15 | 4.48 | $4.47 | 469629 |
| 2025-07-14 | 4.48 | $4.50 | 560026 |
| 2025-07-11 | 4.47 | $4.49 | 332943 |
| 2025-07-10 | 4.46 | $4.45 | 445811 |
| 2025-07-09 | 4.46 | $4.44 | 333500 |
| 2025-07-08 | 4.46 | $4.44 | 453305 |
| 2025-07-07 | 4.46 | $4.50 | 337832 |
| 2025-07-03 | 4.45 | $4.51 | 634514 |
| 2025-07-02 | 4.43 | $4.49 | 618434 |
| 2025-07-01 | 4.42 | $4.41 | 313367 |
| 2025-06-30 | 4.42 | $4.39 | 398166 |
| 2025-06-27 | 4.42 | $4.31 | 688900 |
| 2025-06-26 | 4.44 | $4.39 | 265700 |
| 2025-06-25 | 4.45 | $4.34 | 442200 |
| 2025-06-24 | 4.46 | $4.34 | 1.2M |
| 2025-06-23 | 4.48 | $4.47 | 633507 |
| 2025-06-20 | 4.48 | $4.45 | 488113 |
| 2025-06-18 | 4.48 | $4.46 | 442901 |
| 2025-06-17 | 4.47 | $4.46 | 267800 |
| 2025-06-16 | 4.47 | $4.48 | 491409 |
| 2025-06-13 | 4.46 | $4.48 | 351326 |
| 2025-06-12 | 4.45 | $4.48 | 615500 |
| 2025-06-11 | 4.43 | $4.45 | 517508 |
| 2025-06-10 | 4.42 | $4.42 | 602915 |
| 2025-06-09 | 4.41 | $4.42 | 528811 |
| 2025-06-06 | 4.40 | $4.41 | 499907 |
| 2025-06-05 | 4.40 | $4.42 | 426600 |
| 2025-06-04 | 4.38 | $4.45 | 498900 |
| 2025-06-03 | 4.36 | $4.44 | 580600 |
| 2025-06-02 | 4.34 | $4.44 | 813101 |
| 2025-05-30 | 4.32 | $4.34 | 330027 |
| 2025-05-29 | 4.31 | $4.35 | 484445 |
| 2025-05-28 | 4.30 | $4.33 | 160242 |
| 2025-05-27 | 4.29 | $4.33 | 412930 |
| 2025-05-23 | 4.27 | $4.34 | 541647 |
| 2025-05-22 | 4.26 | $4.30 | 541300 |
| 2025-05-21 | 4.25 | $4.29 | 1.1M |
| 2025-05-20 | 4.24 | $4.25 | 533202 |
| 2025-05-19 | 4.23 | $4.18 | 735271 |
| 2025-05-16 | 4.24 | $4.17 | 792165 |
| 2025-05-15 | 4.26 | $4.23 | 697520 |
| 2025-05-14 | 4.26 | $4.25 | 617900 |
| 2025-05-13 | 4.26 | $4.29 | 578400 |
| 2025-05-12 | 4.25 | $4.25 | 1.1M |
| 2025-05-09 | 4.25 | $4.32 | 536309 |
| 2025-05-08 | 4.24 | $4.25 | 368320 |
| 2025-05-07 | 4.23 | $4.27 | 318400 |
| 2025-05-06 | 4.22 | $4.28 | 842548 |
| 2025-05-05 | 4.21 | $4.21 | 638604 |
| 2025-05-02 | 4.21 | $4.17 | 536500 |
| 2025-05-01 | 4.22 | $4.15 | 719600 |
| 2025-04-30 | 4.23 | $4.18 | 610702 |
| 2025-04-29 | 4.24 | $4.23 | 589700 |
| 2025-04-28 | 4.24 | $4.24 | 929401 |
| 2025-04-25 | 4.24 | $4.24 | 537825 |
| 2025-04-24 | 4.24 | $4.24 | 545300 |
| 2025-04-23 | 4.24 | $4.25 | 902700 |
| 2025-04-22 | 4.24 | $4.27 | 1.3M |
| 2025-04-21 | 4.23 | $4.25 | 960604 |
| 2025-04-17 | 4.22 | $4.30 | 893464 |
| 2025-04-16 | 4.20 | $4.32 | 845839 |
| 2025-04-15 | 4.18 | $4.25 | 558500 |
| 2025-04-14 | 4.16 | $4.23 | 691408 |
| 2025-04-11 | 4.15 | $4.18 | 937900 |
| 2025-04-10 | 4.15 | $4.10 | 883337 |
| 2025-04-09 | 4.16 | $4.04 | 1.4M |
| 2025-04-08 | 4.19 | $3.96 | 943462 |
| 2025-04-07 | 4.24 | $3.84 | 2.1M |
| 2025-04-04 | 4.32 | $4.04 | 1.9M |
| 2025-04-03 | 4.37 | $4.35 | 1.0M |
| 2025-04-02 | 4.37 | $4.38 | 357053 |
| 2025-04-01 | 4.36 | $4.40 | 406471 |
| 2025-03-31 | 4.34 | $4.37 | 537409 |
| 2025-03-28 | 4.33 | $4.34 | 324600 |
| 2025-03-27 | 4.31 | $4.35 | 607800 |
| 2025-03-26 | 4.30 | $4.34 | 379066 |
| 2025-03-25 | 4.28 | $4.34 | 609132 |
| 2025-03-24 | 4.26 | $4.28 | 963946 |
| 2025-03-21 | 4.25 | $4.28 | 538823 |
| 2025-03-20 | 4.24 | $4.31 | 434809 |
| 2025-03-19 | 4.22 | $4.34 | 983548 |
| 2025-03-18 | 4.19 | $4.29 | 1.1M |
| 2025-03-17 | 4.16 | $4.24 | 792000 |
| 2025-03-14 | 4.14 | $4.20 | 492597 |
| 2025-03-13 | 4.13 | $4.17 | 601100 |
| 2025-03-12 | 4.12 | $4.13 | 472943 |
| 2025-03-11 | 4.11 | $4.12 | 447400 |
| 2025-03-10 | 4.11 | $4.06 | 385921 |
| 2025-03-07 | 4.12 | $4.12 | 338300 |
| 2025-03-06 | 4.12 | $4.08 | 408800 |
| 2025-03-05 | 4.12 | $4.12 | 589600 |
| 2025-03-04 | 4.12 | $4.05 | 544207 |
| 2025-03-03 | 4.14 | $4.06 | 725200 |
| 2025-02-28 | 4.15 | $4.09 | 402801 |
| 2025-02-27 | 4.16 | $4.07 | 637700 |
| 2025-02-26 | 4.17 | $4.14 | 453846 |
| 2025-02-25 | 4.17 | $4.13 | 689900 |
| 2025-02-24 | 4.18 | $4.16 | 783349 |
| 2025-02-21 | 4.17 | $4.15 | 663312 |
| 2025-02-20 | 4.17 | $4.21 | 415731 |
| 2025-02-19 | 4.16 | $4.16 | 253715 |
| 2025-02-18 | 4.15 | $4.17 | 443284 |
| 2025-02-14 | 4.14 | $4.13 | 492871 |
| 2025-02-13 | 4.14 | $4.18 | 256900 |
| 2025-02-12 | 4.13 | $4.17 | 477300 |
| 2025-02-11 | 4.11 | $4.16 | 283246 |
| 2025-02-10 | 4.10 | $4.15 | 327600 |
| 2025-02-07 | 4.08 | $4.12 | 390109 |
| 2025-02-06 | 4.07 | $4.10 | 269500 |
| 2025-02-05 | 4.06 | $4.13 | 481200 |
| 2025-02-04 | 4.04 | $4.08 | 493700 |
| 2025-02-03 | 4.03 | $4.07 | 476711 |
| 2025-01-31 | 4.02 | $4.01 | 543422 |
| 2025-01-30 | 4.03 | $4.06 | 743300 |
| 2025-01-29 | 4.02 | $4.00 | 225004 |
| 2025-01-28 | 4.02 | $4.01 | 335830 |
| 2025-01-27 | 4.02 | $4.01 | 622700 |
| 2025-01-24 | 4.02 | $4.03 | 583600 |
| 2025-01-23 | 4.02 | $4.05 | 518500 |
| 2025-01-22 | 4.01 | $4.04 | 518900 |
| 2025-01-21 | 4.00 | $4.07 | 371000 |
| 2025-01-17 | 3.98 | $4.07 | 547100 |
| 2025-01-16 | 3.97 | $4.07 | 221006 |
| 2025-01-15 | 3.94 | $4.10 | 477273 |
| 2025-01-14 | 3.91 | $4.08 | 536803 |
| 2025-01-13 | 3.88 | $3.99 | 517000 |
| 2025-01-10 | 3.86 | $3.96 | 737448 |
| 2025-01-08 | 3.85 | $3.98 | 351224 |
| 2025-01-07 | 3.83 | $3.94 | 350500 |
| 2025-01-06 | 3.82 | $3.92 | 575800 |
| 2025-01-03 | 3.81 | $3.92 | 327300 |
| 2025-01-02 | 3.79 | $3.88 | 519629 |
| 2024-12-31 | 3.79 | $3.77 | 1.3M |
| 2024-12-30 | 3.81 | $3.81 | 840454 |
| 2024-12-27 | 3.82 | $3.84 | 444500 |
| 2024-12-26 | 3.83 | $3.85 | 407911 |
| 2024-12-24 | 3.84 | $3.83 | 312100 |
| 2024-12-23 | 3.85 | $3.82 | 411200 |
| 2024-12-20 | 3.87 | $3.84 | 668600 |
| 2024-12-19 | 3.90 | $3.79 | 1.0M |
| 2024-12-18 | 3.93 | $3.76 | 1.4M |
| 2024-12-17 | 3.98 | $3.88 | 839000 |
| 2024-12-16 | 4.01 | $3.89 | 1.5M |
| 2024-12-13 | 4.04 | $4.02 | 421300 |
| 2024-12-12 | 4.06 | $4.06 | 422411 |
| 2024-12-11 | 4.06 | $4.10 | 354519 |
| 2024-12-10 | 4.06 | $4.06 | 460800 |
| 2024-12-09 | 4.07 | $4.08 | 842638 |
| 2024-12-06 | 4.08 | $4.07 | 482030 |
| 2024-12-05 | 4.09 | $4.08 | 344801 |
| 2024-12-04 | 4.10 | $4.09 | 548900 |
| 2024-12-03 | 4.11 | $4.12 | 449662 |
| 2024-12-02 | 4.11 | $4.11 | 470202 |
| 2024-11-29 | 4.12 | $4.13 | 221700 |
| 2024-11-27 | 4.12 | $4.10 | 324212 |
| 2024-11-26 | 4.14 | $4.13 | 291527 |
| 2024-11-25 | 4.15 | $4.13 | 857626 |
| 2024-11-22 | 4.16 | $4.21 | 318448 |
| 2024-11-21 | 4.15 | $4.19 | 475809 |
| 2024-11-20 | 4.16 | $4.16 | 536433 |
| 2024-11-19 | 4.16 | $4.12 | 646048 |
| 2024-11-18 | 4.18 | $4.09 | 493728 |
| 2024-11-15 | 4.21 | $4.05 | 501200 |
| 2024-11-14 | 4.25 | $4.11 | 422400 |
| 2024-11-13 | 4.28 | $4.12 | 596518 |
| 2024-11-12 | 4.32 | $4.09 | 1.8M |
| 2024-11-11 | 4.37 | $4.26 | 1.0M |
| 2024-11-08 | 4.39 | $4.37 | 311800 |
| 2024-11-07 | 4.39 | $4.37 | 444921 |
| 2024-11-06 | 4.40 | $4.34 | 454900 |
| 2024-11-05 | 4.41 | $4.36 | 308993 |
| 2024-11-04 | 4.41 | $4.33 | 515304 |
| 2024-11-01 | 4.43 | $4.35 | 452039 |
| 2024-10-31 | 4.44 | $4.37 | 325975 |
| 2024-10-30 | 4.45 | $4.40 | 301700 |
| 2024-10-29 | 4.45 | $4.39 | 387200 |
| 2024-10-28 | 4.46 | $4.41 | 367902 |
| 2024-10-25 | 4.46 | $4.43 | 421300 |
| 2024-10-24 | 4.46 | $4.47 | 697000 |
| 2024-10-23 | 4.45 | $4.45 | 465930 |
| 2024-10-22 | 4.44 | $4.45 | 551748 |
| 2024-10-21 | 4.43 | $4.44 | 429612 |
| 2024-10-18 | 4.42 | $4.43 | 557643 |
| 2024-10-17 | 4.41 | $4.43 | 341800 |
| 2024-10-16 | 4.40 | $4.41 | 282522 |
| 2024-10-15 | 4.39 | $4.38 | 289851 |
| 2024-10-14 | 4.38 | $4.39 | 132600 |
| 2024-10-11 | 4.38 | $4.38 | 237100 |
| 2024-10-10 | 4.37 | $4.36 | 394927 |
| 2024-10-09 | 4.36 | $4.32 | 157648 |
| 2024-10-08 | 4.36 | $4.35 | 392824 |
| 2024-10-07 | 4.36 | $4.36 | 308200 |
| 2024-10-04 | 4.35 | $4.39 | 370357 |
| 2024-10-03 | 4.33 | $4.35 | 259095 |
| 2024-10-02 | 4.32 | $4.35 | 226952 |
| 2024-10-01 | 4.31 | $4.33 | 316500 |
| 2024-09-30 | 4.30 | $4.28 | 367742 |
| 2024-09-27 | 4.30 | $4.30 | 247700 |
| 2024-09-26 | 4.29 | $4.31 | 241400 |
| 2024-09-25 | 4.28 | $4.31 | 272778 |
| 2024-09-24 | 4.27 | $4.33 | 363229 |
| 2024-09-23 | 4.25 | $4.31 | 608017 |
| 2024-09-20 | 4.23 | $4.28 | 433200 |
| 2024-09-19 | 4.22 | $4.27 | 278907 |
| 2024-09-18 | 4.20 | $4.25 | 435635 |
| 2024-09-17 | 4.19 | $4.24 | 327140 |
| 2024-09-16 | 4.17 | $4.23 | 271900 |
| 2024-09-13 | 4.16 | $4.23 | 554400 |
| 2024-09-12 | 4.14 | $4.18 | 467409 |
| 2024-09-11 | 4.13 | $4.18 | 536500 |
| 2024-09-10 | 4.12 | $4.10 | 923119 |
| 2024-09-09 | 4.13 | $4.08 | 218100 |
| 2024-09-06 | 4.13 | $4.08 | 331036 |
| 2024-09-05 | 4.14 | $4.10 | 346341 |
| 2024-09-04 | 4.15 | $4.10 | 437702 |
| 2024-09-03 | 4.16 | $4.11 | 358622 |
| 2024-08-30 | 4.17 | $4.16 | 208182 |
| 2024-08-29 | 4.17 | $4.18 | 399904 |
| 2024-08-28 | 4.16 | $4.15 | 418645 |
| 2024-08-27 | 4.16 | $4.22 | 270200 |
| 2024-08-26 | 4.14 | $4.21 | 590052 |
| 2024-08-23 | 4.13 | $4.17 | 459726 |
| 2024-08-22 | 4.12 | $4.15 | 382608 |
| 2024-08-21 | 4.11 | $4.14 | 231903 |
| 2024-08-20 | 4.10 | $4.13 | 445245 |
| 2024-08-19 | 4.09 | $4.14 | 327145 |
| 2024-08-16 | 4.08 | $4.14 | 441525 |
| 2024-08-15 | 4.07 | $4.14 | 385633 |
| 2024-08-14 | 4.06 | $4.01 | 313324 |
| 2024-08-13 | 4.07 | $4.12 | 436500 |
| 2024-08-12 | 4.06 | $4.08 | 397500 |
| 2024-08-09 | 4.06 | $4.04 | 253700 |
| 2024-08-08 | 4.06 | $4.06 | 216919 |
| 2024-08-07 | 4.06 | $4.01 | 341900 |
| 2024-08-06 | 4.08 | $4.04 | 279300 |
| 2024-08-05 | 4.08 | $3.99 | 802247 |
| 2024-08-02 | 4.10 | $4.08 | 399050 |
| 2024-08-01 | 4.11 | $4.08 | 361400 |
| 2024-07-31 | 4.11 | $4.12 | 249400 |
| 2024-07-30 | 4.11 | $4.09 | 282529 |
| 2024-07-29 | 4.11 | $4.07 | 293900 |
| 2024-07-26 | 4.12 | $4.06 | 528700 |
| 2024-07-25 | 4.13 | $4.11 | 312200 |
| 2024-07-24 | 4.13 | $4.14 | 489006 |
| 2024-07-23 | 4.13 | $4.12 | 280400 |
| 2024-07-22 | 4.13 | $4.10 | 256541 |
| 2024-07-19 | 4.13 | $4.12 | 311700 |
| 2024-07-18 | 4.13 | $4.14 | 446415 |
| 2024-07-17 | 4.13 | $4.12 | 249006 |
| 2024-07-16 | 4.13 | $4.18 | 476534 |
| 2024-07-15 | 4.11 | $4.16 | 357166 |
| 2024-07-12 | 4.10 | $4.14 | 220900 |
| 2024-07-11 | 4.09 | $4.14 | 300633 |
| 2024-07-10 | 4.07 | $4.12 | 315784 |
| 2024-07-09 | 4.06 | $4.10 | 349177 |
| 2024-07-08 | 4.06 | $4.06 | 256100 |
| 2024-07-05 | 4.05 | $4.07 | 293000 |
| 2024-07-03 | 4.05 | $4.09 | 354821 |
| 2024-07-02 | 4.04 | $4.04 | 318195 |
| 2024-07-01 | 4.04 | $4.06 | 170113 |
| 2024-06-28 | 4.04 | $4.05 | 156328 |
| 2024-06-27 | 4.04 | $4.06 | 252800 |
| 2024-06-26 | 4.03 | $4.02 | 201909 |
| 2024-06-25 | 4.04 | $4.06 | 368737 |
| 2024-06-24 | 4.04 | $4.07 | 301642 |
| 2024-06-21 | 4.03 | $4.05 | 350700 |
| 2024-06-20 | 4.03 | $4.03 | 447200 |
| 2024-06-18 | 4.03 | $3.98 | 385402 |
| 2024-06-17 | 4.04 | $4.00 | 214000 |
| 2024-06-14 | 4.05 | $4.02 | 250300 |
| 2024-06-13 | 4.05 | $4.02 | 317716 |
| 2024-06-12 | 4.06 | $4.04 | 283400 |
| 2024-06-11 | 4.06 | $4.02 | 387429 |
| 2024-06-10 | 4.07 | $4.05 | 477900 |
| 2024-06-07 | 4.08 | $4.05 | 265933 |
| 2024-06-06 | 4.08 | $4.09 | 188844 |
| 2024-06-05 | 4.08 | $4.06 | 335638 |
| 2024-06-04 | 4.08 | $4.04 | 521229 |
| 2024-06-03 | 4.09 | $4.09 | 309119 |
| 2024-05-31 | 4.09 | $4.09 | 254300 |
| 2024-05-30 | 4.09 | $4.08 | 336400 |
| 2024-05-29 | 4.09 | $4.04 | 681949 |
| 2024-05-28 | 4.10 | $4.08 | 451400 |
| 2024-05-24 | 4.10 | $4.01 | 446892 |
| 2024-05-23 | 4.11 | $4.06 | 774032 |
| 2024-05-22 | 4.12 | $4.08 | 403636 |
| 2024-05-21 | 4.12 | $4.09 | 537608 |
| 2024-05-20 | 4.12 | $4.09 | 386400 |
| 2024-05-17 | 4.13 | $4.14 | 545439 |
| 2024-05-16 | 4.12 | $4.05 | 683600 |
| 2024-05-15 | 4.13 | $4.15 | 418600 |
| 2024-05-14 | 4.12 | $4.16 | 484300 |
| 2024-05-13 | 4.10 | $4.10 | 214000 |
| 2024-05-10 | 4.10 | $4.10 | 387530 |
| 2024-05-09 | 4.09 | $4.13 | 404100 |
| 2024-05-08 | 4.08 | $4.10 | 237941 |
| 2024-05-07 | 4.07 | $4.05 | 308900 |
| 2024-05-06 | 4.07 | $4.06 | 340100 |
| 2024-05-03 | 4.07 | $4.01 | 251200 |
| 2024-05-02 | 4.07 | $4.03 | 274379 |
| 2024-05-01 | 4.08 | $4.06 | 379720 |
| 2024-04-30 | 4.08 | $3.99 | 430300 |
| 2024-04-29 | 4.09 | $4.05 | 344853 |
| 2024-04-26 | 4.09 | $4.08 | 381036 |
| 2024-04-25 | 4.08 | $4.08 | 542639 |
| 2024-04-24 | 4.07 | $4.02 | 277200 |
| 2024-04-23 | 4.08 | $4.04 | 387817 |
| 2024-04-22 | 4.08 | $4.01 | 578300 |
| 2024-04-19 | 4.08 | $4.08 | 601264 |
| 2024-04-18 | 4.08 | $4.01 | 294415 |
| 2024-04-17 | 4.08 | $4.03 | 291369 |
| 2024-04-16 | 4.08 | $3.99 | 789900 |
| 2024-04-15 | 4.09 | $4.07 | 1.1M |
| 2024-04-12 | 4.08 | $4.16 | 958217 |
| 2024-04-11 | 4.05 | $4.13 | 656404 |
| 2024-04-10 | 4.02 | $4.11 | 687435 |
| 2024-04-09 | 4.00 | $4.10 | 889800 |
| 2024-04-08 | 3.97 | $4.07 | 768332 |
| 2024-04-05 | 3.93 | $4.00 | 683553 |
| 2024-04-04 | 3.91 | $3.98 | 584500 |
| 2024-04-03 | 3.89 | $3.97 | 584204 |
| 2024-04-02 | 3.87 | $3.93 | 444208 |
| 2024-04-01 | 3.86 | $3.91 | 707700 |
| 2024-03-28 | 3.84 | $3.86 | 626200 |
| 2024-03-27 | 3.83 | $3.84 | 299500 |
| 2024-03-26 | 3.83 | $3.81 | 281168 |
| 2024-03-25 | 3.83 | $3.81 | 312440 |
| 2024-03-22 | 3.83 | $3.84 | 529495 |
| 2024-03-21 | 3.82 | $3.85 | 642100 |
| 2024-03-20 | 3.81 | $3.84 | 270854 |
| 2024-03-19 | 3.80 | $3.85 | 609800 |
| 2024-03-18 | 3.79 | $3.79 | 205900 |
| 2024-03-15 | 3.79 | $3.80 | 336344 |
| 2024-03-14 | 3.79 | $3.78 | 315135 |
| 2024-03-13 | 3.79 | $3.80 | 403504 |
| 2024-03-12 | 3.78 | $3.84 | 498215 |
| 2024-03-11 | 3.76 | $3.82 | 362644 |
| 2024-03-08 | 3.75 | $3.79 | 381658 |
| 2024-03-07 | 3.74 | $3.79 | 474508 |
| 2024-03-06 | 3.73 | $3.76 | 400266 |
| 2024-03-05 | 3.73 | $3.75 | 371700 |
| 2024-03-04 | 3.72 | $3.75 | 416621 |
| 2024-03-01 | 3.72 | $3.73 | 416338 |
| 2024-02-29 | 3.71 | $3.72 | 168400 |
| 2024-02-28 | 3.71 | $3.70 | 209737 |
| 2024-02-27 | 3.72 | $3.71 | 220606 |
| 2024-02-26 | 3.72 | $3.71 | 313900 |
| 2024-02-23 | 3.72 | $3.73 | 387604 |
| 2024-02-22 | 3.72 | $3.72 | 327200 |
| 2024-02-21 | 3.73 | $3.73 | 259917 |
| 2024-02-20 | 3.73 | $3.72 | 267743 |
| 2024-02-16 | 3.73 | $3.71 | 271939 |
| 2024-02-15 | 3.73 | $3.69 | 454300 |
| 2024-02-14 | 3.74 | $3.67 | 1.1M |
| 2024-02-13 | 3.76 | $3.72 | 680483 |
| 2024-02-12 | 3.76 | $3.76 | 610933 |
| 2024-02-09 | 3.76 | $3.75 | 325414 |
| 2024-02-08 | 3.76 | $3.77 | 306237 |
| 2024-02-07 | 3.76 | $3.76 | 286222 |
| 2024-02-06 | 3.76 | $3.75 | 352900 |
| 2024-02-05 | 3.76 | $3.77 | 392900 |
| 2024-02-02 | 3.76 | $3.76 | 206785 |
| 2024-02-01 | 3.76 | $3.78 | 442524 |
| 2024-01-31 | 3.75 | $3.77 | 243700 |
| 2024-01-30 | 3.75 | $3.77 | 347200 |
| 2024-01-29 | 3.74 | $3.77 | 485100 |
| 2024-01-26 | 3.73 | $3.75 | 246508 |
| 2024-01-25 | 3.73 | $3.75 | 378400 |
| 2024-01-24 | 3.73 | $3.73 | 422710 |
| 2024-01-23 | 3.73 | $3.75 | 299540 |
| 2024-01-22 | 3.72 | $3.71 | 510300 |
| 2024-01-19 | 3.73 | $3.68 | 468300 |
| 2024-01-18 | 3.74 | $3.68 | 417200 |
| 2024-01-17 | 3.75 | $3.67 | 915147 |
| 2024-01-16 | 3.76 | $3.74 | 413126 |
| 2024-01-12 | 3.77 | $3.76 | 532347 |
| 2024-01-11 | 3.77 | $3.76 | 274300 |
| 2024-01-10 | 3.77 | $3.76 | 279307 |
| 2024-01-09 | 3.76 | $3.76 | 383129 |
| 2024-01-08 | 3.76 | $3.76 | 422912 |
| 2024-01-05 | 3.76 | $3.76 | 309400 |
| 2024-01-04 | 3.76 | $3.74 | 457324 |
| 2024-01-03 | 3.76 | $3.73 | 602100 |
| 2024-01-02 | 3.77 | $3.76 | 296406 |
| 2023-12-29 | 3.77 | $3.76 | 322077 |
| 2023-12-28 | 3.76 | $3.76 | 400622 |
| 2023-12-27 | 3.76 | $3.77 | 340128 |
| 2023-12-26 | 3.76 | $3.78 | 556400 |
| 2023-12-22 | 3.75 | $3.77 | 276600 |
| 2023-12-21 | 3.74 | $3.76 | 323900 |
| 2023-12-20 | 3.74 | $3.73 | 481240 |
| 2023-12-19 | 3.74 | $3.75 | 577300 |
| 2023-12-18 | 3.73 | $3.75 | 307100 |
| 2023-12-15 | 3.73 | $3.73 | 355347 |
| 2023-12-14 | 3.72 | $3.76 | 709000 |
| 2023-12-13 | 3.71 | $3.74 | 424900 |
| 2023-12-12 | 3.71 | $3.70 | 365000 |
| 2023-12-11 | 3.71 | $3.71 | 361505 |
| 2023-12-08 | 3.71 | $3.68 | 309590 |
| 2023-12-07 | 3.71 | $3.70 | 394400 |
| 2023-12-06 | 3.71 | $3.69 | 518045 |
| 2023-12-05 | 3.72 | $3.73 | 427828 |
| 2023-12-04 | 3.71 | $3.71 | 608300 |
| 2023-12-01 | 3.71 | $3.75 | 486540 |
| 2023-11-30 | 3.70 | $3.72 | 259000 |
| 2023-11-29 | 3.69 | $3.75 | 429049 |
| 2023-11-28 | 3.68 | $3.73 | 430324 |
| 2023-11-27 | 3.67 | $3.67 | 425006 |
| 2023-11-24 | 3.67 | $3.72 | 439908 |
| 2023-11-22 | 3.66 | $3.69 | 461337 |
| 2023-11-21 | 3.65 | $3.66 | 385902 |
| 2023-11-20 | 3.65 | $3.63 | 864605 |
| 2023-11-17 | 3.66 | $3.66 | 866927 |
| 2023-11-16 | 3.66 | $3.68 | 267700 |
| 2023-11-15 | 3.65 | $3.68 | 466400 |
| 2023-11-14 | 3.65 | $3.66 | 348800 |
| 2023-11-13 | 3.65 | $3.68 | 693100 |
| 2023-11-10 | 3.64 | $3.65 | 670597 |
| 2023-11-09 | 3.64 | $3.59 | 403200 |
| 2023-11-08 | 3.65 | $3.59 | 429120 |
| 2023-11-07 | 3.67 | $3.66 | 354100 |
| 2023-11-06 | 3.67 | $3.66 | 385800 |
| 2023-11-03 | 3.68 | $3.71 | 439086 |
| 2023-11-02 | 3.67 | $3.70 | 282834 |
| 2023-11-01 | 3.67 | $3.67 | 291000 |
| 2023-10-31 | 3.67 | $3.62 | 338067 |
| 2023-10-30 | 3.68 | $3.62 | 595200 |
| 2023-10-27 | 3.69 | $3.65 | 561700 |
| 2023-10-26 | 3.70 | $3.68 | 416534 |
| 2023-10-25 | 3.70 | $3.73 | 534028 |
| 2023-10-24 | 3.70 | $3.72 | 257200 |
| 2023-10-23 | 3.69 | $3.71 | 411700 |
| 2023-10-20 | 3.69 | $3.73 | 632715 |
| 2023-10-19 | 3.68 | $3.71 | 218600 |
| 2023-10-18 | 3.67 | $3.69 | 551000 |
| 2023-10-17 | 3.67 | $3.74 | 489100 |
| 2023-10-16 | 3.66 | $3.71 | 466311 |
| 2023-10-13 | 3.65 | $3.74 | 537211 |
| 2023-10-12 | 3.63 | $3.66 | 299800 |
| 2023-10-11 | 3.63 | $3.71 | 338700 |
| 2023-10-10 | 3.62 | $3.70 | 320546 |
| 2023-10-09 | 3.61 | $3.67 | 610002 |
| 2023-10-06 | 3.60 | $3.60 | 519526 |
| 2023-10-05 | 3.61 | $3.53 | 265700 |
| 2023-10-04 | 3.63 | $3.52 | 389078 |
| 2023-10-03 | 3.66 | $3.54 | 820251 |
| 2023-10-02 | 3.69 | $3.60 | 899262 |
| 2023-09-29 | 3.72 | $3.66 | 356018 |
| 2023-09-28 | 3.73 | $3.69 | 456100 |
| 2023-09-27 | 3.74 | $3.69 | 602433 |
| 2023-09-26 | 3.75 | $3.69 | 561100 |
| 2023-09-25 | 3.76 | $3.74 | 526000 |
| 2023-09-22 | 3.77 | $3.74 | 684300 |
| 2023-09-21 | 3.77 | $3.76 | 445546 |
| 2023-09-20 | 3.78 | $3.78 | 459103 |
| 2023-09-19 | 3.77 | $3.79 | 289343 |
| 2023-09-18 | 3.77 | $3.77 | 416535 |
| 2023-09-15 | 3.77 | $3.75 | 376000 |
| 2023-09-14 | 3.77 | $3.78 | 382420 |
| 2023-09-13 | 3.77 | $3.74 | 442700 |
| 2023-09-12 | 3.77 | $3.78 | 486973 |
| 2023-09-11 | 3.77 | $3.81 | 501900 |
| 2023-09-08 | 3.76 | $3.77 | 305300 |
| 2023-09-07 | 3.76 | $3.75 | 252623 |
| 2023-09-06 | 3.76 | $3.76 | 304845 |
| 2023-09-05 | 3.76 | $3.78 | 210414 |
| 2023-09-01 | 3.75 | $3.78 | 211451 |
| 2023-08-31 | 3.75 | $3.78 | 410400 |
| 2023-08-30 | 3.74 | $3.80 | 332149 |
| 2023-08-29 | 3.73 | $3.79 | 512200 |
| 2023-08-28 | 3.71 | $3.75 | 377800 |
| 2023-08-25 | 3.71 | $3.75 | 443100 |
| 2023-08-24 | 3.70 | $3.72 | 314000 |
| 2023-08-23 | 3.70 | $3.73 | 393300 |
| 2023-08-22 | 3.70 | $3.70 | 405549 |
| 2023-08-21 | 3.70 | $3.67 | 299833 |
| 2023-08-18 | 3.71 | $3.63 | 237658 |
| 2023-08-17 | 3.73 | $3.63 | 451315 |
| 2023-08-16 | 3.75 | $3.67 | 425913 |
| 2023-08-15 | 3.77 | $3.74 | 476928 |
| 2023-08-14 | 3.78 | $3.79 | 414227 |
| 2023-08-11 | 3.78 | $3.79 | 431501 |
| 2023-08-10 | 3.77 | $3.77 | 387882 |
| 2023-08-09 | 3.77 | $3.80 | 428218 |
| 2023-08-08 | 3.77 | $3.74 | 329703 |
| 2023-08-07 | 3.77 | $3.74 | 504019 |
| 2023-08-04 | 3.78 | $3.74 | 392900 |
| 2023-08-03 | 3.79 | $3.73 | 606125 |
| 2023-08-02 | 3.80 | $3.77 | 500160 |
| 2023-08-01 | 3.80 | $3.80 | 354832 |
| 2023-07-31 | 3.80 | $3.81 | 335000 |
| 2023-07-28 | 3.80 | $3.79 | 617226 |
| 2023-07-27 | 3.80 | $3.78 | 647700 |
| 2023-07-26 | 3.80 | $3.81 | 296300 |
| 2023-07-25 | 3.80 | $3.82 | 466400 |
| 2023-07-24 | 3.79 | $3.79 | 440648 |
| 2023-07-21 | 3.79 | $3.78 | 236725 |
| 2023-07-20 | 3.79 | $3.80 | 365742 |
| 2023-07-19 | 3.78 | $3.79 | 533600 |
| 2023-07-18 | 3.78 | $3.81 | 351140 |
| 2023-07-17 | 3.77 | $3.76 | 534100 |
| 2023-07-14 | 3.77 | $3.78 | 373841 |
| 2023-07-13 | 3.77 | $3.84 | 701307 |
| 2023-07-12 | 3.75 | $3.81 | 468400 |
| 2023-07-11 | 3.74 | $3.78 | 295238 |
| 2023-07-10 | 3.73 | $3.74 | 317373 |
| 2023-07-07 | 3.73 | $3.74 | 375205 |
| 2023-07-06 | 3.73 | $3.72 | 374941 |
| 2023-07-05 | 3.73 | $3.76 | 219800 |
| 2023-07-03 | 3.72 | $3.77 | 348108 |
| 2023-06-30 | 3.71 | $3.74 | 265528 |
| 2023-06-29 | 3.71 | $3.69 | 174508 |
| 2023-06-28 | 3.71 | $3.70 | 230622 |
| 2023-06-27 | 3.72 | $3.71 | 295100 |
| 2023-06-26 | 3.72 | $3.73 | 413000 |
| 2023-06-23 | 3.72 | $3.67 | 276628 |
| 2023-06-22 | 3.73 | $3.68 | 270265 |
| 2023-06-21 | 3.74 | $3.69 | 460936 |
| 2023-06-20 | 3.75 | $3.68 | 394900 |
| 2023-06-16 | 3.77 | $3.75 | 303900 |
| 2023-06-15 | 3.77 | $3.75 | 421900 |
| 2023-06-14 | 3.77 | $3.77 | 291558 |
| 2023-06-13 | 3.77 | $3.85 | 568182 |
| 2023-06-12 | 3.75 | $3.78 | 388835 |
| 2023-06-09 | 3.74 | $3.77 | 285443 |
| 2023-06-08 | 3.74 | $3.78 | 251840 |
| 2023-06-07 | 3.73 | $3.76 | 413500 |
| 2023-06-06 | 3.72 | $3.80 | 448324 |
| 2023-06-05 | 3.70 | $3.74 | 547444 |
| 2023-06-02 | 3.70 | $3.69 | 636475 |
| 2023-06-01 | 3.70 | $3.73 | 447013 |
| 2023-05-31 | 3.70 | $3.65 | 400815 |
| 2023-05-30 | 3.71 | $3.64 | 719211 |
| 2023-05-26 | 3.73 | $3.68 | 386242 |
| 2023-05-25 | 3.74 | $3.66 | 467132 |
| 2023-05-24 | 3.75 | $3.71 | 549900 |
| 2023-05-23 | 3.76 | $3.73 | 444651 |
| 2023-05-22 | 3.77 | $3.71 | 388700 |
| 2023-05-19 | 3.78 | $3.73 | 576300 |
| 2023-05-18 | 3.78 | $3.76 | 577800 |
| 2023-05-17 | 3.79 | $3.72 | 532504 |
| 2023-05-16 | 3.80 | $3.75 | 384200 |
| 2023-05-15 | 3.80 | $3.78 | 515442 |
| 2023-05-12 | 3.80 | $3.77 | 583841 |
| 2023-05-11 | 3.81 | $3.83 | 592908 |
| 2023-05-10 | 3.80 | $3.83 | 582500 |
| 2023-05-09 | 3.79 | $3.84 | 599465 |
| 2023-05-08 | 3.77 | $3.80 | 544300 |
| 2023-05-05 | 3.76 | $3.78 | 522900 |
| 2023-05-04 | 3.75 | $3.77 | 678411 |
| 2023-05-03 | 3.75 | $3.73 | 446075 |
| 2023-05-02 | 3.75 | $3.72 | 653830 |
| 2023-05-01 | 3.75 | $3.72 | 291800 |
| 2023-04-28 | 3.76 | $3.74 | 380800 |
| 2023-04-27 | 3.76 | $3.74 | 326821 |
| 2023-04-26 | 3.76 | $3.72 | 475700 |
| 2023-04-25 | 3.76 | $3.71 | 477423 |
| 2023-04-24 | 3.77 | $3.77 | 632105 |
| 2023-04-21 | 3.76 | $3.71 | 638211 |
| 2023-04-20 | 3.77 | $3.77 | 413220 |
| 2023-04-19 | 3.76 | $3.78 | 460117 |
| 2023-04-18 | 3.75 | $3.78 | 644900 |
| 2023-04-17 | 3.74 | $3.74 | 721992 |
| 2023-04-14 | 3.73 | $3.78 | 760513 |
| 2023-04-13 | 3.72 | $3.77 | 636010 |
| 2023-04-12 | 3.70 | $3.76 | 662814 |
| 2023-04-11 | 3.69 | $3.75 | 610548 |
| 2023-04-10 | 3.67 | $3.71 | 375830 |
| 2023-04-06 | 3.66 | $3.69 | 681800 |
| 2023-04-05 | 3.65 | $3.74 | 512500 |
| 2023-04-04 | 3.63 | $3.69 | 557129 |
| 2023-04-03 | 3.62 | $3.72 | 770700 |
| 2023-03-31 | 3.59 | $3.66 | 476323 |
| 2023-03-30 | 3.58 | $3.64 | 455331 |
| 2023-03-29 | 3.57 | $3.63 | 367372 |
| 2023-03-28 | 3.56 | $3.62 | 597027 |
| 2023-03-27 | 3.55 | $3.60 | 489031 |
| 2023-03-24 | 3.54 | $3.56 | 752147 |
| 2023-03-23 | 3.54 | $3.56 | 871326 |
| 2023-03-22 | 3.55 | $3.57 | 532300 |
| 2023-03-21 | 3.55 | $3.58 | 518700 |
| 2023-03-20 | 3.54 | $3.58 | 451325 |
| 2023-03-17 | 3.54 | $3.53 | 500500 |
| 2023-03-16 | 3.55 | $3.48 | 659726 |
| 2023-03-15 | 3.57 | $3.51 | 824516 |
| 2023-03-14 | 3.59 | $3.60 | 663342 |
| 2023-03-13 | 3.59 | $3.58 | 757440 |
| 2023-03-10 | 3.60 | $3.55 | 726000 |
| 2023-03-09 | 3.61 | $3.58 | 213400 |
| 2023-03-08 | 3.62 | $3.60 | 366684 |
| 2023-03-07 | 3.63 | $3.59 | 471100 |
| 2023-03-06 | 3.64 | $3.66 | 322600 |
| 2023-03-03 | 3.64 | $3.69 | 406600 |
| 2023-03-02 | 3.63 | $3.70 | 363100 |
| 2023-03-01 | 3.62 | $3.67 | 673500 |
| 2023-02-28 | 3.61 | $3.58 | 487700 |
| 2023-02-27 | 3.63 | $3.59 | 436100 |
| 2023-02-24 | 3.64 | $3.54 | 381700 |
| 2023-02-23 | 3.66 | $3.59 | 370041 |
| 2023-02-22 | 3.68 | $3.59 | 652500 |
| 2023-02-21 | 3.70 | $3.64 | 425100 |
| 2023-02-17 | 3.72 | $3.63 | 645200 |
| 2023-02-16 | 3.74 | $3.69 | 406200 |
| 2023-02-15 | 3.75 | $3.69 | 415115 |
| 2023-02-14 | 3.76 | $3.72 | 322841 |
| 2023-02-13 | 3.76 | $3.70 | 280128 |
| 2023-02-10 | 3.77 | $3.70 | 453300 |
| 2023-02-09 | 3.79 | $3.73 | 471508 |
| 2023-02-08 | 3.80 | $3.74 | 431366 |
| 2023-02-07 | 3.80 | $3.78 | 549635 |
| 2023-02-06 | 3.81 | $3.71 | 848024 |
| 2023-02-03 | 3.82 | $3.72 | 834300 |
| 2023-02-02 | 3.84 | $3.79 | 591100 |
| 2023-02-01 | 3.84 | $3.82 | 800909 |
| 2023-01-31 | 3.84 | $3.80 | 527373 |
| 2023-01-30 | 3.83 | $3.79 | 420431 |
| 2023-01-27 | 3.84 | $3.80 | 636022 |
| 2023-01-26 | 3.83 | $3.83 | 575700 |
| 2023-01-25 | 3.83 | $3.83 | 563544 |
| 2023-01-24 | 3.82 | $3.80 | 716118 |
| 2023-01-23 | 3.81 | $3.82 | 786200 |
| 2023-01-20 | 3.80 | $3.82 | 697552 |
| 2023-01-19 | 3.79 | $3.78 | 554603 |
| 2023-01-18 | 3.78 | $3.76 | 602149 |
| 2023-01-17 | 3.77 | $3.76 | 871126 |
| 2023-01-13 | 3.77 | $3.81 | 467300 |
| 2023-01-12 | 3.75 | $3.85 | 524400 |
| 2023-01-11 | 3.72 | $3.79 | 455717 |
| 2023-01-10 | 3.70 | $3.75 | 510604 |
| 2023-01-09 | 3.68 | $3.76 | 674901 |
| 2023-01-06 | 3.66 | $3.71 | 528539 |
| 2023-01-05 | 3.64 | $3.66 | 613300 |
| 2023-01-04 | 3.63 | $3.68 | 415500 |
| 2023-01-03 | 3.62 | $3.64 | 479100 |
| 2022-12-30 | 3.61 | $3.63 | 419055 |
| 2022-12-29 | 3.60 | $3.57 | 498434 |
| 2022-12-28 | 3.60 | $3.59 | 383147 |
| 2022-12-27 | 3.60 | $3.63 | 466800 |
| 2022-12-23 | 3.59 | $3.63 | 415169 |
| 2022-12-22 | 3.57 | $3.56 | 562723 |
| 2022-12-21 | 3.57 | $3.60 | 521442 |
| 2022-12-20 | 3.56 | $3.58 | 631122 |
| 2022-12-19 | 3.56 | $3.53 | 488576 |
| 2022-12-16 | 3.56 | $3.52 | 475400 |
| 2022-12-15 | 3.57 | $3.55 | 856603 |
| 2022-12-14 | 3.57 | $3.62 | 632200 |
| 2022-12-13 | 3.55 | $3.58 | 737400 |
| 2022-12-12 | 3.54 | $3.49 | 608000 |
| 2022-12-09 | 3.55 | $3.49 | 598400 |
| 2022-12-08 | 3.56 | $3.52 | 372126 |
| 2022-12-07 | 3.56 | $3.56 | 602000 |
| 2022-12-06 | 3.56 | $3.53 | 440200 |
| 2022-12-05 | 3.56 | $3.54 | 490280 |
| 2022-12-02 | 3.56 | $3.58 | 530606 |
| 2022-12-01 | 3.55 | $3.61 | 565000 |
| 2022-11-30 | 3.53 | $3.56 | 679100 |
| 2022-11-29 | 3.52 | $3.51 | 374684 |
| 2022-11-28 | 3.52 | $3.49 | 349549 |
| 2022-11-25 | 3.52 | $3.51 | 281300 |
| 2022-11-23 | 3.52 | $3.52 | 588719 |
| 2022-11-22 | 3.51 | $3.52 | 656545 |
| 2022-11-21 | 3.50 | $3.47 | 558140 |
| 2022-11-18 | 3.51 | $3.47 | 429238 |
| 2022-11-17 | 3.51 | $3.47 | 449034 |
| 2022-11-16 | 3.51 | $3.51 | 322300 |
| 2022-11-15 | 3.51 | $3.52 | 482233 |
| 2022-11-14 | 3.50 | $3.53 | 572800 |
| 2022-11-11 | 3.49 | $3.56 | 797300 |
| 2022-11-10 | 3.47 | $3.56 | 982347 |
| 2022-11-09 | 3.45 | $3.46 | 518303 |
| 2022-11-08 | 3.44 | $3.52 | 1.0M |
| 2022-11-07 | 3.42 | $3.43 | 423200 |
| 2022-11-04 | 3.41 | $3.46 | 866100 |
| 2022-11-03 | 3.40 | $3.35 | 436046 |
| 2022-11-02 | 3.41 | $3.39 | 708216 |
| 2022-11-01 | 3.42 | $3.42 | 371646 |
| 2022-10-31 | 3.41 | $3.44 | 319200 |
| 2022-10-28 | 3.41 | $3.43 | 255400 |
| 2022-10-27 | 3.40 | $3.47 | 373700 |
| 2022-10-26 | 3.38 | $3.47 | 504969 |
| 2022-10-25 | 3.36 | $3.44 | 495761 |
| 2022-10-24 | 3.35 | $3.39 | 522300 |
| 2022-10-21 | 3.34 | $3.39 | 369800 |
| 2022-10-20 | 3.33 | $3.33 | 350800 |
| 2022-10-19 | 3.33 | $3.31 | 490900 |
| 2022-10-18 | 3.34 | $3.33 | 363146 |
| 2022-10-17 | 3.34 | $3.34 | 274400 |
| 2022-10-14 | 3.34 | $3.27 | 327100 |
| 2022-10-13 | 3.36 | $3.38 | 631047 |
| 2022-10-12 | 3.35 | $3.37 | 241916 |
| 2022-10-11 | 3.35 | $3.36 | 338627 |
| 2022-10-10 | 3.35 | $3.38 | 445400 |
| 2022-10-07 | 3.35 | $3.43 | 491725 |
| 2022-10-06 | 3.33 | $3.47 | 340792 |
| 2022-10-05 | 3.30 | $3.45 | 532743 |
| 2022-10-04 | 3.28 | $3.46 | 551124 |
| 2022-10-03 | 3.25 | $3.39 | 520200 |
| 2022-09-30 | 3.22 | $3.29 | 460809 |
| 2022-09-29 | 3.22 | $3.25 | 631000 |
| 2022-09-28 | 3.22 | $3.22 | 1.4M |
| 2022-09-27 | 3.23 | $3.08 | 632300 |
| 2022-09-26 | 3.28 | $3.08 | 1.3M |
| 2022-09-23 | 3.33 | $3.18 | 1.3M |
| 2022-09-22 | 3.37 | $3.33 | 435117 |
| 2022-09-21 | 3.38 | $3.34 | 550100 |
| 2022-09-20 | 3.39 | $3.35 | 273024 |
| 2022-09-19 | 3.40 | $3.37 | 396109 |
| 2022-09-16 | 3.42 | $3.36 | 362649 |
| 2022-09-15 | 3.43 | $3.40 | 436449 |
| 2022-09-14 | 3.44 | $3.46 | 322400 |
| 2022-09-13 | 3.44 | $3.46 | 383300 |
| 2022-09-12 | 3.44 | $3.52 | 496133 |
| 2022-09-09 | 3.42 | $3.47 | 460100 |
| 2022-09-08 | 3.41 | $3.40 | 272838 |
| 2022-09-07 | 3.42 | $3.39 | 485543 |
| 2022-09-06 | 3.43 | $3.36 | 380400 |
| 2022-09-02 | 3.45 | $3.38 | 549000 |
| 2022-09-01 | 3.47 | $3.35 | 548444 |
| 2022-08-31 | 3.50 | $3.40 | 560600 |
| 2022-08-30 | 3.52 | $3.42 | 815200 |
| 2022-08-29 | 3.54 | $3.50 | 369700 |
| 2022-08-26 | 3.54 | $3.52 | 583900 |
| 2022-08-25 | 3.55 | $3.57 | 531649 |
| 2022-08-24 | 3.54 | $3.56 | 362100 |
| 2022-08-23 | 3.54 | $3.53 | 629372 |
| 2022-08-22 | 3.54 | $3.48 | 560700 |
| 2022-08-19 | 3.55 | $3.50 | 507407 |
| 2022-08-18 | 3.55 | $3.53 | 333507 |
| 2022-08-17 | 3.56 | $3.56 | 431700 |
| 2022-08-16 | 3.55 | $3.58 | 395609 |
| 2022-08-15 | 3.55 | $3.59 | 573925 |
| 2022-08-12 | 3.53 | $3.66 | 468300 |
| 2022-08-11 | 3.51 | $3.61 | 402406 |
| 2022-08-10 | 3.48 | $3.59 | 585900 |
| 2022-08-09 | 3.46 | $3.57 | 354515 |
| 2022-08-08 | 3.44 | $3.56 | 417100 |
| 2022-08-05 | 3.42 | $3.51 | 217602 |
| 2022-08-04 | 3.40 | $3.49 | 557332 |
| 2022-08-03 | 3.39 | $3.48 | 423300 |
| 2022-08-02 | 3.38 | $3.50 | 422062 |
| 2022-08-01 | 3.36 | $3.50 | 852200 |
| 2022-07-29 | 3.33 | $3.53 | 705019 |
| 2022-07-28 | 3.30 | $3.47 | 976900 |
| 2022-07-27 | 3.28 | $3.38 | 375503 |
| 2022-07-26 | 3.28 | $3.34 | 351900 |
| 2022-07-25 | 3.28 | $3.35 | 525501 |
| 2022-07-22 | 3.28 | $3.36 | 309600 |
| 2022-07-21 | 3.28 | $3.37 | 559440 |
| 2022-07-20 | 3.28 | $3.35 | 837595 |
| 2022-07-19 | 3.28 | $3.37 | 418829 |
| 2022-07-18 | 3.28 | $3.30 | 363200 |
| 2022-07-15 | 3.30 | $3.26 | 621800 |
| 2022-07-14 | 3.33 | $3.23 | 677900 |
| 2022-07-13 | 3.37 | $3.36 | 564100 |
| 2022-07-12 | 3.39 | $3.31 | 773828 |
| 2022-07-11 | 3.42 | $3.39 | 311200 |
| 2022-07-08 | 3.45 | $3.40 | 673701 |
| 2022-07-07 | 3.48 | $3.38 | 905027 |
| 2022-07-06 | 3.51 | $3.33 | 1.4M |
| 2022-07-05 | 3.57 | $3.40 | 2.6M |
| 2022-07-01 | 3.62 | $3.52 | 1.5M |
| 2022-06-30 | 3.65 | $3.60 | 638958 |
| 2022-06-29 | 3.68 | $3.62 | 469234 |
| 2022-06-28 | 3.70 | $3.69 | 373957 |
| 2022-06-27 | 3.71 | $3.69 | 465200 |
| 2022-06-24 | 3.72 | $3.64 | 577900 |
| 2022-06-23 | 3.75 | $3.59 | 1.3M |
| 2022-06-22 | 3.80 | $3.68 | 583500 |
| 2022-06-21 | 3.83 | $3.73 | 674745 |
| 2022-06-17 | 3.85 | $3.66 | 855918 |
| 2022-06-16 | 3.90 | $3.68 | 1.1M |
| 2022-06-15 | 3.95 | $3.81 | 528900 |
| 2022-06-14 | 3.98 | $3.85 | 830160 |
| 2022-06-13 | 4.01 | $3.92 | 969300 |
| 2022-06-10 | 4.02 | $4.05 | 571824 |
| 2022-06-09 | 4.01 | $4.04 | 423432 |
| 2022-06-08 | 4.00 | $4.06 | 474700 |
| 2022-06-07 | 3.99 | $4.04 | 313000 |
| 2022-06-06 | 3.97 | $4.00 | 466000 |
| 2022-06-03 | 3.97 | $3.99 | 810640 |
| 2022-06-02 | 3.96 | $4.04 | 511400 |
| 2022-06-01 | 3.94 | $3.95 | 1.1M |
| 2022-05-31 | 3.94 | $3.99 | 617221 |
| 2022-05-27 | 3.93 | $4.01 | 488044 |
| 2022-05-26 | 3.92 | $3.97 | 325131 |
| 2022-05-25 | 3.91 | $3.99 | 312327 |
| 2022-05-24 | 3.89 | $3.97 | 705946 |
| 2022-05-23 | 3.88 | $3.92 | 674900 |
| 2022-05-20 | 3.87 | $3.89 | 653918 |
| 2022-05-19 | 3.87 | $3.90 | 675704 |
| 2022-05-18 | 3.87 | $3.83 | 608300 |
| 2022-05-17 | 3.88 | $3.91 | 608900 |
| 2022-05-16 | 3.88 | $3.84 | 572122 |
| 2022-05-13 | 3.89 | $3.87 | 652244 |
| 2022-05-12 | 3.90 | $3.91 | 683767 |
| 2022-05-11 | 3.91 | $3.89 | 677300 |
| 2022-05-10 | 3.91 | $3.81 | 782104 |
| 2022-05-09 | 3.94 | $3.82 | 1.1M |
| 2022-05-06 | 3.97 | $4.00 | 537500 |
| 2022-05-05 | 3.96 | $3.93 | 659936 |
| 2022-05-04 | 3.97 | $4.00 | 744333 |
| 2022-05-03 | 3.96 | $3.96 | 588300 |
| 2022-05-02 | 3.96 | $3.90 | 698306 |
| 2022-04-29 | 3.98 | $3.93 | 668567 |
| 2022-04-28 | 3.99 | $3.97 | 878200 |
| 2022-04-27 | 4.00 | $3.87 | 582888 |
| 2022-04-26 | 4.02 | $3.87 | 1.0M |
| 2022-04-25 | 4.05 | $3.90 | 1.7M |
| 2022-04-22 | 4.08 | $3.98 | 1.3M |
| 2022-04-21 | 4.10 | $4.07 | 1.1M |
| 2022-04-20 | 4.10 | $4.12 | 699821 |
| 2022-04-19 | 4.09 | $4.06 | 646329 |
| 2022-04-18 | 4.09 | $4.12 | 757631 |
| 2022-04-14 | 4.08 | $4.06 | 462700 |
| 2022-04-13 | 4.07 | $4.07 | 442332 |
| 2022-04-12 | 4.07 | $4.08 | 780800 |
| 2022-04-11 | 4.06 | $4.04 | 462131 |
| 2022-04-08 | 4.06 | $4.06 | 578713 |
| 2022-04-07 | 4.05 | $4.04 | 554051 |
| 2022-04-06 | 4.05 | $4.04 | 530200 |
| 2022-04-05 | 4.04 | $4.02 | 599534 |
| 2022-04-04 | 4.04 | $4.07 | 533701 |
| 2022-04-01 | 4.03 | $4.04 | 508732 |
| 2022-03-31 | 4.02 | $4.03 | 688203 |
| 2022-03-30 | 4.01 | $4.01 | 584000 |
| 2022-03-29 | 4.01 | $4.01 | 756343 |
| 2022-03-28 | 4.00 | $3.99 | 505100 |
| 2022-03-25 | 4.00 | $4.06 | 760594 |
| 2022-03-24 | 3.98 | $4.00 | 655200 |
| 2022-03-23 | 3.97 | $4.03 | 571321 |
| 2022-03-22 | 3.95 | $3.96 | 732309 |
| 2022-03-21 | 3.95 | $3.98 | 668259 |
| 2022-03-18 | 3.93 | $3.91 | 440633 |
| 2022-03-17 | 3.94 | $3.94 | 880196 |
| 2022-03-16 | 3.93 | $3.82 | 835013 |
| 2022-03-15 | 3.95 | $3.81 | 1.2M |
| 2022-03-14 | 3.97 | $3.86 | 1.7M |
| 2022-03-11 | 3.99 | $3.97 | 1.1M |
| 2022-03-10 | 3.99 | $4.07 | 1.4M |
| 2022-03-09 | 3.96 | $3.92 | 1.5M |
| 2022-03-08 | 3.96 | $4.04 | 1.2M |
| 2022-03-07 | 3.94 | $4.05 | 1.1M |
| 2022-03-04 | 3.91 | $4.02 | 1.2M |
| 2022-03-03 | 3.88 | $3.96 | 789400 |
| 2022-03-02 | 3.85 | $3.91 | 1.0M |
| 2022-03-01 | 3.84 | $3.89 | 1.4M |
| 2022-02-28 | 3.82 | $3.86 | 857206 |
| 2022-02-25 | 3.81 | $3.85 | 545125 |
| 2022-02-24 | 3.80 | $3.83 | 967631 |
| 2022-02-23 | 3.79 | $3.82 | 574303 |
| 2022-02-22 | 3.79 | $3.80 | 1.3M |
| 2022-02-18 | 3.78 | $3.80 | 994232 |
| 2022-02-17 | 3.78 | $3.84 | 697338 |
| 2022-02-16 | 3.77 | $3.82 | 818900 |
| 2022-02-15 | 3.76 | $3.76 | 625448 |
| 2022-02-14 | 3.76 | $3.77 | 648400 |
| 2022-02-11 | 3.75 | $3.78 | 865400 |
| 2022-02-10 | 3.75 | $3.73 | 411100 |
| 2022-02-09 | 3.75 | $3.80 | 589800 |
| 2022-02-08 | 3.74 | $3.80 | 675707 |
| 2022-02-07 | 3.73 | $3.77 | 644400 |
| 2022-02-04 | 3.73 | $3.74 | 525709 |
| 2022-02-03 | 3.73 | $3.73 | 396432 |
| 2022-02-02 | 3.73 | $3.77 | 373700 |
| 2022-02-01 | 3.72 | $3.76 | 494926 |
| 2022-01-31 | 3.72 | $3.69 | 419542 |
| 2022-01-28 | 3.73 | $3.65 | 712140 |
| 2022-01-27 | 3.74 | $3.64 | 694519 |
| 2022-01-26 | 3.77 | $3.70 | 714626 |
| 2022-01-25 | 3.78 | $3.74 | 971500 |
| 2022-01-24 | 3.79 | $3.67 | 1.9M |
| 2022-01-21 | 3.82 | $3.73 | 886500 |
| 2022-01-20 | 3.84 | $3.84 | 608500 |
| 2022-01-19 | 3.83 | $3.87 | 825100 |
| 2022-01-18 | 3.83 | $3.81 | 704700 |
| 2022-01-14 | 3.83 | $3.84 | 604500 |
| 2022-01-13 | 3.82 | $3.85 | 555207 |
| 2022-01-12 | 3.81 | $3.88 | 1.3M |
| 2022-01-11 | 3.80 | $3.89 | 668528 |
| 2022-01-10 | 3.78 | $3.83 | 787303 |
| 2022-01-07 | 3.77 | $3.81 | 485005 |
| 2022-01-06 | 3.76 | $3.79 | 620388 |
| 2022-01-05 | 3.75 | $3.80 | 547877 |
| 2022-01-04 | 3.74 | $3.82 | 847358 |
| 2022-01-03 | 3.73 | $3.77 | 421328 |
| 2021-12-31 | 3.72 | $3.75 | 446600 |
| 2021-12-30 | 3.72 | $3.76 | 365600 |
| 2021-12-29 | 3.72 | $3.74 | 560600 |
| 2021-12-28 | 3.71 | $3.77 | 523500 |
| 2021-12-27 | 3.71 | $3.77 | 581302 |
| 2021-12-23 | 3.70 | $3.75 | 397500 |
| 2021-12-22 | 3.69 | $3.74 | 506148 |
| 2021-12-21 | 3.69 | $3.73 | 477600 |
| 2021-12-20 | 3.69 | $3.66 | 796100 |
| 2021-12-17 | 3.70 | $3.71 | 633300 |
| 2021-12-16 | 3.71 | $3.73 | 640700 |
| 2021-12-15 | 3.71 | $3.65 | 573848 |
| 2021-12-14 | 3.73 | $3.66 | 642734 |
| 2021-12-13 | 3.75 | $3.68 | 560641 |
| 2021-12-10 | 3.77 | $3.72 | 767900 |
| 2021-12-09 | 3.79 | $3.75 | 401200 |
| 2021-12-08 | 3.80 | $3.78 | 531200 |
| 2021-12-07 | 3.81 | $3.80 | 645422 |
| 2021-12-06 | 3.81 | $3.79 | 538483 |
| 2021-12-03 | 3.82 | $3.76 | 648400 |
| 2021-12-02 | 3.84 | $3.83 | 873004 |
| 2021-12-01 | 3.84 | $3.79 | 565693 |
| 2021-11-30 | 3.86 | $3.81 | 481700 |
| 2021-11-29 | 3.87 | $3.84 | 380500 |
| 2021-11-26 | 3.88 | $3.78 | 618109 |
| 2021-11-24 | 3.90 | $3.85 | 406900 |
| 2021-11-23 | 3.91 | $3.84 | 529457 |
| 2021-11-22 | 3.92 | $3.84 | 797300 |
| 2021-11-19 | 3.94 | $3.81 | 1.5M |
| 2021-11-18 | 3.97 | $3.93 | 569500 |
| 2021-11-17 | 3.97 | $3.92 | 524342 |
| 2021-11-16 | 3.98 | $3.97 | 503121 |
| 2021-11-15 | 3.97 | $4.02 | 659700 |
| 2021-11-12 | 3.96 | $3.98 | 372100 |
| 2021-11-11 | 3.95 | $3.99 | 673800 |
| 2021-11-10 | 3.94 | $3.99 | 605702 |
| 2021-11-09 | 3.92 | $3.96 | 387250 |
| 2021-11-08 | 3.91 | $3.93 | 537400 |
| 2021-11-05 | 3.91 | $3.92 | 350210 |
| 2021-11-04 | 3.90 | $3.89 | 465605 |
| 2021-11-03 | 3.90 | $3.88 | 479600 |
| 2021-11-02 | 3.90 | $3.86 | 332300 |
| 2021-11-01 | 3.91 | $3.88 | 650537 |
| 2021-10-29 | 3.91 | $3.88 | 383800 |
| 2021-10-28 | 3.92 | $3.89 | 400300 |
| 2021-10-27 | 3.92 | $3.92 | 298320 |
| 2021-10-26 | 3.92 | $3.93 | 464318 |
| 2021-10-25 | 3.91 | $3.96 | 759738 |
| 2021-10-22 | 3.89 | $3.93 | 647100 |
| 2021-10-21 | 3.88 | $3.90 | 394042 |
| 2021-10-20 | 3.88 | $3.92 | 630900 |
| 2021-10-19 | 3.86 | $3.88 | 326600 |
| 2021-10-18 | 3.86 | $3.86 | 568925 |
| 2021-10-15 | 3.85 | $3.90 | 690600 |
| 2021-10-14 | 3.84 | $3.92 | 715398 |
| 2021-10-13 | 3.82 | $3.91 | 759012 |
| 2021-10-12 | 3.80 | $3.89 | 555500 |
| 2021-10-11 | 3.79 | $3.90 | 827031 |
| 2021-10-08 | 3.76 | $3.84 | 453200 |
| 2021-10-07 | 3.75 | $3.83 | 626533 |
| 2021-10-06 | 3.74 | $3.78 | 375200 |
| 2021-10-05 | 3.73 | $3.77 | 478500 |
| 2021-10-04 | 3.73 | $3.79 | 722900 |
| 2021-10-01 | 3.72 | $3.71 | 520600 |
| 2021-09-30 | 3.73 | $3.73 | 435908 |
| 2021-09-29 | 3.73 | $3.71 | 491728 |
| 2021-09-28 | 3.74 | $3.72 | 704700 |
| 2021-09-27 | 3.75 | $3.74 | 573300 |
| 2021-09-24 | 3.76 | $3.72 | 659115 |
| 2021-09-23 | 3.77 | $3.73 | 640100 |
| 2021-09-22 | 3.79 | $3.76 | 618400 |
| 2021-09-21 | 3.80 | $3.72 | 621043 |
| 2021-09-20 | 3.82 | $3.67 | 1.1M |
| 2021-09-17 | 3.85 | $3.78 | 1.2M |
| 2021-09-16 | 3.87 | $3.84 | 700457 |
| 2021-09-15 | 3.87 | $3.93 | 596400 |
| 2021-09-14 | 3.86 | $3.89 | 554515 |
| 2021-09-13 | 3.86 | $3.90 | 555939 |
| 2021-09-10 | 3.85 | $3.84 | 216137 |
| 2021-09-09 | 3.85 | $3.87 | 376300 |
| 2021-09-08 | 3.85 | $3.88 | 317721 |
| 2021-09-07 | 3.85 | $3.86 | 724967 |
| 2021-09-03 | 3.85 | $3.92 | 595931 |
| 2021-09-02 | 3.83 | $3.87 | 735727 |
| 2021-09-01 | 3.83 | $3.88 | 373300 |
| 2021-08-31 | 3.82 | $3.88 | 345335 |
| 2021-08-30 | 3.81 | $3.87 | 347100 |
| 2021-08-27 | 3.81 | $3.85 | 373300 |
| 2021-08-26 | 3.80 | $3.82 | 374300 |
| 2021-08-25 | 3.81 | $3.82 | 406700 |
| 2021-08-24 | 3.81 | $3.86 | 402959 |
| 2021-08-23 | 3.80 | $3.81 | 793015 |
| 2021-08-20 | 3.81 | $3.72 | 626689 |
| 2021-08-19 | 3.83 | $3.74 | 954415 |
| 2021-08-18 | 3.86 | $3.80 | 432400 |
| 2021-08-17 | 3.87 | $3.85 | 436500 |
| 2021-08-16 | 3.88 | $3.86 | 810700 |
| 2021-08-13 | 3.89 | $3.92 | 450608 |
| 2021-08-12 | 3.89 | $3.90 | 386237 |
| 2021-08-11 | 3.89 | $3.87 | 625000 |
| 2021-08-10 | 3.90 | $3.86 | 588800 |
| 2021-08-09 | 3.91 | $3.85 | 1.3M |
| 2021-08-06 | 3.92 | $3.93 | 717934 |
| 2021-08-05 | 3.92 | $3.98 | 308382 |
| 2021-08-04 | 3.91 | $3.96 | 275700 |
| 2021-08-03 | 3.91 | $3.97 | 326402 |
| 2021-08-02 | 3.90 | $3.95 | 348832 |
| 2021-07-30 | 3.89 | $3.97 | 396001 |
| 2021-07-29 | 3.88 | $4.00 | 683931 |
| 2021-07-28 | 3.86 | $3.92 | 408700 |
| 2021-07-27 | 3.86 | $3.86 | 414116 |
| 2021-07-26 | 3.86 | $3.88 | 450650 |
| 2021-07-23 | 3.87 | $3.87 | 411005 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.82
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.17
Average
4.12
Maximum
5.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.82 | $4.77 | 514071 |
| 2026-07-17 | 4.85 | $4.78 | 417142 |
| 2026-07-16 | 4.87 | $4.82 | 347400 |
| 2026-07-15 | 4.88 | $4.93 | 320300 |
| 2026-07-14 | 4.87 | $4.91 | 332800 |
| 2026-07-13 | 4.86 | $4.88 | 380122 |
| 2026-07-10 | 4.85 | $4.87 | 355600 |
| 2026-07-09 | 4.85 | $4.89 | 305571 |
| 2026-07-08 | 4.84 | $4.86 | 534600 |
| 2026-07-07 | 4.84 | $4.92 | 376742 |
| 2026-07-06 | 4.82 | $4.91 | 365900 |
| 2026-07-02 | 4.81 | $4.91 | 531200 |
| 2026-07-01 | 4.79 | $4.80 | 457411 |
| 2026-06-30 | 4.80 | $4.84 | 601047 |
| 2026-06-29 | 4.80 | $4.81 | 547900 |
| 2026-06-26 | 4.82 | $4.85 | 419926 |
| 2026-06-25 | 4.82 | $4.80 | 591947 |
| 2026-06-24 | 4.85 | $4.75 | 1.9M |
| 2026-06-23 | 4.90 | $4.85 | 1.1M |
| 2026-06-22 | 4.93 | $4.95 | 562938 |
| 2026-06-18 | 4.93 | $4.98 | 933000 |
| 2026-06-17 | 4.93 | $5.04 | 612900 |
| 2026-06-16 | 4.91 | $5.05 | 390015 |
| 2026-06-15 | 4.89 | $5.01 | 698341 |
| 2026-06-12 | 4.87 | $4.95 | 456733 |
| 2026-06-11 | 4.87 | $4.88 | 379041 |
| 2026-06-10 | 4.90 | $4.79 | 778147 |
| 2026-06-09 | 4.96 | $4.90 | 592500 |
| 2026-06-08 | 5.00 | $4.94 | 621610 |
| 2026-06-05 | 5.04 | $4.90 | 1.1M |
| 2026-06-04 | 5.10 | $5.15 | 609400 |
| 2026-06-03 | 5.10 | $5.10 | 488433 |
| 2026-06-02 | 5.11 | $5.14 | 613200 |
| 2026-06-01 | 5.12 | $5.13 | 531232 |
| 2026-05-29 | 5.13 | $5.16 | 573834 |
| 2026-05-28 | 5.14 | $5.14 | 761726 |
| 2026-05-27 | 5.15 | $5.12 | 510211 |
| 2026-05-26 | 5.18 | $5.17 | 711650 |
| 2026-05-22 | 5.20 | $5.15 | 535820 |
| 2026-05-21 | 5.22 | $5.20 | 292051 |
| 2026-05-20 | 5.24 | $5.20 | 427826 |
| 2026-05-19 | 5.26 | $5.17 | 545109 |
| 2026-05-18 | 5.30 | $5.21 | 578600 |
| 2026-05-15 | 5.33 | $5.21 | 648507 |
| 2026-05-14 | 5.38 | $5.38 | 352532 |
| 2026-05-13 | 5.37 | $5.45 | 307561 |
| 2026-05-12 | 5.35 | $5.43 | 497104 |
| 2026-05-11 | 5.32 | $5.43 | 415800 |
| 2026-05-08 | 5.29 | $5.36 | 372161 |
| 2026-05-07 | 5.27 | $5.30 | 558648 |
| 2026-05-06 | 5.27 | $5.32 | 462200 |
| 2026-05-05 | 5.27 | $5.26 | 467301 |
| 2026-05-04 | 5.28 | $5.23 | 480114 |
| 2026-05-01 | 5.31 | $5.23 | 469400 |
| 2026-04-30 | 5.34 | $5.28 | 342700 |
| 2026-04-29 | 5.37 | $5.25 | 401247 |
| 2026-04-28 | 5.41 | $5.27 | 461433 |
| 2026-04-27 | 5.45 | $5.36 | 469200 |
| 2026-04-24 | 5.48 | $5.40 | 446606 |
| 2026-04-23 | 5.49 | $5.41 | 539414 |
| 2026-04-22 | 5.51 | $5.46 | 495547 |
| 2026-04-21 | 5.51 | $5.39 | 412225 |
| 2026-04-20 | 5.53 | $5.50 | 365900 |
| 2026-04-17 | 5.53 | $5.49 | 471444 |
| 2026-04-16 | 5.52 | $5.51 | 406145 |
| 2026-04-15 | 5.51 | $5.51 | 339644 |
| 2026-04-14 | 5.49 | $5.56 | 416700 |
| 2026-04-13 | 5.45 | $5.50 | 431111 |
| 2026-04-10 | 5.42 | $5.51 | 431118 |
| 2026-04-09 | 5.38 | $5.51 | 280800 |
| 2026-04-08 | 5.33 | $5.47 | 268741 |
| 2026-04-07 | 5.28 | $5.41 | 284654 |
| 2026-04-06 | 5.24 | $5.41 | 225768 |
| 2026-04-02 | 5.20 | $5.40 | 236617 |
| 2026-04-01 | 5.15 | $5.42 | 409211 |
| 2026-03-31 | 5.08 | $5.32 | 512232 |
| 2026-03-30 | 5.03 | $5.11 | 543399 |
| 2026-03-27 | 5.04 | $5.24 | 382948 |
| 2026-03-26 | 5.01 | $5.13 | 823032 |
| 2026-03-25 | 5.02 | $5.22 | 1.1M |
| 2026-03-24 | 5.00 | $5.12 | 1.3M |
| 2026-03-23 | 5.01 | $4.99 | 739175 |
| 2026-03-20 | 5.07 | $4.84 | 990300 |
| 2026-03-19 | 5.19 | $4.98 | 1.3M |
| 2026-03-18 | 5.30 | $5.12 | 693800 |
| 2026-03-17 | 5.39 | $5.29 | 521627 |
| 2026-03-16 | 5.44 | $5.33 | 698100 |
| 2026-03-13 | 5.50 | $5.31 | 506614 |
| 2026-03-12 | 5.57 | $5.48 | 512166 |
| 2026-03-11 | 5.61 | $5.56 | 462109 |
| 2026-03-10 | 5.63 | $5.55 | 380317 |
| 2026-03-09 | 5.66 | $5.51 | 598100 |
| 2026-03-06 | 5.71 | $5.59 | 320500 |
| 2026-03-05 | 5.73 | $5.59 | 412803 |
| 2026-03-04 | 5.77 | $5.74 | 506200 |
| 2026-03-03 | 5.76 | $5.65 | 918322 |
| 2026-03-02 | 5.78 | $5.85 | 808192 |
| 2026-02-27 | 5.74 | $5.77 | 357528 |
| 2026-02-26 | 5.71 | $5.76 | 347600 |
| 2026-02-25 | 5.68 | $5.72 | 381561 |
| 2026-02-24 | 5.65 | $5.70 | 341300 |
| 2026-02-23 | 5.63 | $5.69 | 607610 |
| 2026-02-20 | 5.59 | $5.62 | 653300 |
| 2026-02-19 | 5.58 | $5.56 | 1.4M |
| 2026-02-18 | 5.57 | $5.52 | 538010 |
| 2026-02-17 | 5.58 | $5.49 | 587200 |
| 2026-02-13 | 5.60 | $5.63 | 550833 |
| 2026-02-12 | 5.58 | $5.53 | 524938 |
| 2026-02-11 | 5.58 | $5.71 | 562505 |
| 2026-02-10 | 5.52 | $5.62 | 706970 |
| 2026-02-09 | 5.48 | $5.61 | 761400 |
| 2026-02-06 | 5.43 | $5.44 | 656400 |
| 2026-02-05 | 5.43 | $5.25 | 951040 |
| 2026-02-04 | 5.48 | $5.46 | 617986 |
| 2026-02-03 | 5.48 | $5.49 | 1.1M |
| 2026-02-02 | 5.47 | $5.21 | 1.6M |
| 2026-01-30 | 5.54 | $5.28 | 1.6M |
| 2026-01-29 | 5.61 | $5.62 | 1.2M |
| 2026-01-28 | 5.58 | $5.69 | 1.2M |
| 2026-01-27 | 5.52 | $5.58 | 705300 |
| 2026-01-26 | 5.48 | $5.55 | 1.2M |
| 2026-01-23 | 5.43 | $5.53 | 664600 |
| 2026-01-22 | 5.39 | $5.42 | 862215 |
| 2026-01-21 | 5.37 | $5.36 | 996434 |
| 2026-01-20 | 5.36 | $5.40 | 1.1M |
| 2026-01-16 | 5.34 | $5.31 | 372900 |
| 2026-01-15 | 5.33 | $5.34 | 517811 |
| 2026-01-14 | 5.32 | $5.35 | 516678 |
| 2026-01-13 | 5.30 | $5.32 | 701257 |
| 2026-01-12 | 5.29 | $5.31 | 855736 |
| 2026-01-09 | 5.27 | $5.25 | 596615 |
| 2026-01-08 | 5.27 | $5.28 | 666285 |
| 2026-01-07 | 5.26 | $5.24 | 560327 |
| 2026-01-06 | 5.26 | $5.29 | 794200 |
| 2026-01-05 | 5.24 | $5.25 | 801000 |
| 2026-01-02 | 5.23 | $5.16 | 769832 |
| 2025-12-31 | 5.25 | $5.16 | 446509 |
| 2025-12-30 | 5.27 | $5.24 | 688600 |
| 2025-12-29 | 5.26 | $5.11 | 867593 |
| 2025-12-26 | 5.30 | $5.31 | 397300 |
| 2025-12-24 | 5.28 | $5.31 | 268800 |
| 2025-12-23 | 5.25 | $5.29 | 391690 |
| 2025-12-22 | 5.22 | $5.26 | 969515 |
| 2025-12-19 | 5.19 | $5.17 | 436207 |
| 2025-12-18 | 5.18 | $5.13 | 615600 |
| 2025-12-17 | 5.19 | $5.14 | 422700 |
| 2025-12-16 | 5.19 | $5.09 | 383618 |
| 2025-12-15 | 5.20 | $5.15 | 378825 |
| 2025-12-12 | 5.20 | $5.14 | 608295 |
| 2025-12-11 | 5.20 | $5.22 | 957451 |
| 2025-12-10 | 5.17 | $5.16 | 393800 |
| 2025-12-09 | 5.15 | $5.13 | 302630 |
| 2025-12-08 | 5.13 | $5.07 | 320900 |
| 2025-12-05 | 5.13 | $5.13 | 383100 |
| 2025-12-04 | 5.11 | $5.11 | 251800 |
| 2025-12-03 | 5.09 | $5.13 | 514132 |
| 2025-12-02 | 5.06 | $5.08 | 429263 |
| 2025-12-01 | 5.04 | $5.15 | 466223 |
| 2025-11-28 | 4.99 | $5.15 | 345500 |
| 2025-11-26 | 4.92 | $5.06 | 608066 |
| 2025-11-25 | 4.88 | $4.98 | 547041 |
| 2025-11-24 | 4.84 | $4.90 | 469129 |
| 2025-11-21 | 4.82 | $4.84 | 626187 |
| 2025-11-20 | 4.82 | $4.77 | 905439 |
| 2025-11-19 | 4.84 | $4.86 | 499300 |
| 2025-11-18 | 4.84 | $4.87 | 453900 |
| 2025-11-17 | 4.83 | $4.83 | 496923 |
| 2025-11-14 | 4.84 | $4.90 | 406400 |
| 2025-11-13 | 4.82 | $4.91 | 680223 |
| 2025-11-12 | 4.80 | $5.00 | 660600 |
| 2025-11-11 | 4.75 | $4.97 | 423258 |
| 2025-11-10 | 4.69 | $4.88 | 543795 |
| 2025-11-07 | 4.65 | $4.80 | 810238 |
| 2025-11-06 | 4.64 | $4.75 | 692500 |
| 2025-11-05 | 4.63 | $4.69 | 1.4M |
| 2025-11-04 | 4.65 | $4.65 | 774503 |
| 2025-11-03 | 4.68 | $4.72 | 563756 |
| 2025-10-31 | 4.71 | $4.74 | 666235 |
| 2025-10-30 | 4.73 | $4.76 | 731300 |
| 2025-10-29 | 4.76 | $4.70 | 599100 |
| 2025-10-28 | 4.81 | $4.71 | 860900 |
| 2025-10-27 | 4.87 | $4.74 | 1.6M |
| 2025-10-24 | 4.93 | $4.89 | 691891 |
| 2025-10-23 | 4.97 | $4.94 | 741400 |
| 2025-10-22 | 5.00 | $4.86 | 1.0M |
| 2025-10-21 | 5.06 | $4.75 | 2.1M |
| 2025-10-20 | 5.16 | $5.05 | 795519 |
| 2025-10-17 | 5.20 | $5.10 | 683806 |
| 2025-10-16 | 5.22 | $5.19 | 856870 |
| 2025-10-15 | 5.23 | $5.25 | 470343 |
| 2025-10-14 | 5.21 | $5.14 | 475230 |
| 2025-10-13 | 5.22 | $5.19 | 608988 |
| 2025-10-10 | 5.22 | $5.08 | 1.3M |
| 2025-10-09 | 5.25 | $5.20 | 617991 |
| 2025-10-08 | 5.25 | $5.25 | 443400 |
| 2025-10-07 | 5.24 | $5.19 | 476569 |
| 2025-10-06 | 5.23 | $5.21 | 504832 |
| 2025-10-03 | 5.22 | $5.19 | 428045 |
| 2025-10-02 | 5.21 | $5.17 | 412841 |
| 2025-10-01 | 5.20 | $5.17 | 506162 |
| 2025-09-30 | 5.18 | $5.16 | 234536 |
| 2025-09-29 | 5.16 | $5.16 | 648887 |
| 2025-09-26 | 5.14 | $5.13 | 296608 |
| 2025-09-25 | 5.12 | $5.07 | 550100 |
| 2025-09-24 | 5.11 | $5.12 | 493830 |
| 2025-09-23 | 5.09 | $5.14 | 847336 |
| 2025-09-22 | 5.05 | $5.04 | 757010 |
| 2025-09-19 | 5.03 | $4.99 | 398282 |
| 2025-09-18 | 5.02 | $4.94 | 458748 |
| 2025-09-17 | 5.02 | $4.97 | 519936 |
| 2025-09-16 | 5.01 | $4.98 | 389900 |
| 2025-09-15 | 4.99 | $5.02 | 353500 |
| 2025-09-12 | 4.96 | $4.99 | 604340 |
| 2025-09-11 | 4.92 | $4.93 | 714000 |
| 2025-09-10 | 4.89 | $4.93 | 366700 |
| 2025-09-09 | 4.86 | $4.89 | 625125 |
| 2025-09-08 | 4.83 | $4.85 | 374639 |
| 2025-09-05 | 4.81 | $4.81 | 713100 |
| 2025-09-04 | 4.79 | $4.82 | 563800 |
| 2025-09-03 | 4.76 | $4.80 | 791607 |
| 2025-09-02 | 4.73 | $4.77 | 504100 |
| 2025-08-29 | 4.70 | $4.73 | 434583 |
| 2025-08-28 | 4.68 | $4.70 | 722043 |
| 2025-08-27 | 4.67 | $4.74 | 463036 |
| 2025-08-26 | 4.63 | $4.66 | 269060 |
| 2025-08-25 | 4.61 | $4.63 | 538932 |
| 2025-08-22 | 4.60 | $4.64 | 592026 |
| 2025-08-21 | 4.58 | $4.58 | 468735 |
| 2025-08-20 | 4.58 | $4.55 | 389328 |
| 2025-08-19 | 4.58 | $4.53 | 437704 |
| 2025-08-18 | 4.60 | $4.58 | 322920 |
| 2025-08-15 | 4.59 | $4.56 | 364500 |
| 2025-08-14 | 4.60 | $4.61 | 193800 |
| 2025-08-13 | 4.58 | $4.61 | 272927 |
| 2025-08-12 | 4.56 | $4.59 | 289300 |
| 2025-08-11 | 4.55 | $4.58 | 260240 |
| 2025-08-08 | 4.53 | $4.58 | 289800 |
| 2025-08-07 | 4.51 | $4.58 | 405900 |
| 2025-08-06 | 4.49 | $4.53 | 325000 |
| 2025-08-05 | 4.47 | $4.50 | 336020 |
| 2025-08-04 | 4.46 | $4.47 | 362900 |
| 2025-08-01 | 4.46 | $4.43 | 281312 |
| 2025-07-31 | 4.47 | $4.44 | 240600 |
| 2025-07-30 | 4.48 | $4.46 | 266615 |
| 2025-07-29 | 4.49 | $4.49 | 267621 |
| 2025-07-28 | 4.48 | $4.46 | 202700 |
| 2025-07-25 | 4.49 | $4.50 | 271500 |
| 2025-07-24 | 4.49 | $4.53 | 694789 |
| 2025-07-23 | 4.47 | $4.50 | 706835 |
| 2025-07-22 | 4.46 | $4.48 | 245767 |
| 2025-07-21 | 4.45 | $4.45 | 462600 |
| 2025-07-18 | 4.45 | $4.36 | 1.0M |
| 2025-07-17 | 4.48 | $4.45 | 552655 |
| 2025-07-16 | 4.49 | $4.50 | 561510 |
| 2025-07-15 | 4.48 | $4.47 | 469629 |
| 2025-07-14 | 4.48 | $4.50 | 560026 |
| 2025-07-11 | 4.47 | $4.49 | 332943 |
| 2025-07-10 | 4.45 | $4.45 | 445811 |
| 2025-07-09 | 4.45 | $4.44 | 333500 |
| 2025-07-08 | 4.46 | $4.44 | 453305 |
| 2025-07-07 | 4.46 | $4.50 | 337832 |
| 2025-07-03 | 4.44 | $4.51 | 634514 |
| 2025-07-02 | 4.42 | $4.49 | 618434 |
| 2025-07-01 | 4.39 | $4.41 | 313367 |
| 2025-06-30 | 4.39 | $4.39 | 398166 |
| 2025-06-27 | 4.39 | $4.31 | 688900 |
| 2025-06-26 | 4.42 | $4.39 | 265700 |
| 2025-06-25 | 4.43 | $4.34 | 442200 |
| 2025-06-24 | 4.46 | $4.34 | 1.2M |
| 2025-06-23 | 4.49 | $4.47 | 633507 |
| 2025-06-20 | 4.49 | $4.45 | 488113 |
| 2025-06-18 | 4.49 | $4.46 | 442901 |
| 2025-06-17 | 4.49 | $4.46 | 267800 |
| 2025-06-16 | 4.49 | $4.48 | 491409 |
| 2025-06-13 | 4.48 | $4.48 | 351326 |
| 2025-06-12 | 4.47 | $4.48 | 615500 |
| 2025-06-11 | 4.46 | $4.45 | 517508 |
| 2025-06-10 | 4.44 | $4.42 | 602915 |
| 2025-06-09 | 4.44 | $4.42 | 528811 |
| 2025-06-06 | 4.43 | $4.41 | 499907 |
| 2025-06-05 | 4.43 | $4.42 | 426600 |
| 2025-06-04 | 4.42 | $4.45 | 498900 |
| 2025-06-03 | 4.39 | $4.44 | 580600 |
| 2025-06-02 | 4.37 | $4.44 | 813101 |
| 2025-05-30 | 4.33 | $4.34 | 330027 |
| 2025-05-29 | 4.32 | $4.35 | 484445 |
| 2025-05-28 | 4.31 | $4.33 | 160242 |
| 2025-05-27 | 4.30 | $4.33 | 412930 |
| 2025-05-23 | 4.28 | $4.34 | 541647 |
| 2025-05-22 | 4.26 | $4.30 | 541300 |
| 2025-05-21 | 4.24 | $4.29 | 1.1M |
| 2025-05-20 | 4.23 | $4.25 | 533202 |
| 2025-05-19 | 4.22 | $4.18 | 735271 |
| 2025-05-16 | 4.24 | $4.17 | 792165 |
| 2025-05-15 | 4.26 | $4.23 | 697520 |
| 2025-05-14 | 4.27 | $4.25 | 617900 |
| 2025-05-13 | 4.27 | $4.29 | 578400 |
| 2025-05-12 | 4.26 | $4.25 | 1.1M |
| 2025-05-09 | 4.26 | $4.32 | 536309 |
| 2025-05-08 | 4.23 | $4.25 | 368320 |
| 2025-05-07 | 4.23 | $4.27 | 318400 |
| 2025-05-06 | 4.22 | $4.28 | 842548 |
| 2025-05-05 | 4.20 | $4.21 | 638604 |
| 2025-05-02 | 4.19 | $4.17 | 536500 |
| 2025-05-01 | 4.21 | $4.15 | 719600 |
| 2025-04-30 | 4.23 | $4.18 | 610702 |
| 2025-04-29 | 4.24 | $4.23 | 589700 |
| 2025-04-28 | 4.24 | $4.24 | 929401 |
| 2025-04-25 | 4.24 | $4.24 | 537825 |
| 2025-04-24 | 4.24 | $4.24 | 545300 |
| 2025-04-23 | 4.24 | $4.25 | 902700 |
| 2025-04-22 | 4.23 | $4.27 | 1.3M |
| 2025-04-21 | 4.22 | $4.25 | 960604 |
| 2025-04-17 | 4.21 | $4.30 | 893464 |
| 2025-04-16 | 4.18 | $4.32 | 845839 |
| 2025-04-15 | 4.15 | $4.25 | 558500 |
| 2025-04-14 | 4.12 | $4.23 | 691408 |
| 2025-04-11 | 4.10 | $4.18 | 937900 |
| 2025-04-10 | 4.08 | $4.10 | 883337 |
| 2025-04-09 | 4.10 | $4.04 | 1.4M |
| 2025-04-08 | 4.13 | $3.96 | 943462 |
| 2025-04-07 | 4.20 | $3.84 | 2.1M |
| 2025-04-04 | 4.32 | $4.04 | 1.9M |
| 2025-04-03 | 4.40 | $4.35 | 1.0M |
| 2025-04-02 | 4.40 | $4.38 | 357053 |
| 2025-04-01 | 4.39 | $4.40 | 406471 |
| 2025-03-31 | 4.37 | $4.37 | 537409 |
| 2025-03-28 | 4.36 | $4.34 | 324600 |
| 2025-03-27 | 4.35 | $4.35 | 607800 |
| 2025-03-26 | 4.33 | $4.34 | 379066 |
| 2025-03-25 | 4.31 | $4.34 | 609132 |
| 2025-03-24 | 4.29 | $4.28 | 963946 |
| 2025-03-21 | 4.28 | $4.28 | 538823 |
| 2025-03-20 | 4.27 | $4.31 | 434809 |
| 2025-03-19 | 4.24 | $4.34 | 983548 |
| 2025-03-18 | 4.20 | $4.29 | 1.1M |
| 2025-03-17 | 4.17 | $4.24 | 792000 |
| 2025-03-14 | 4.14 | $4.20 | 492597 |
| 2025-03-13 | 4.12 | $4.17 | 601100 |
| 2025-03-12 | 4.10 | $4.13 | 472943 |
| 2025-03-11 | 4.10 | $4.12 | 447400 |
| 2025-03-10 | 4.09 | $4.06 | 385921 |
| 2025-03-07 | 4.10 | $4.12 | 338300 |
| 2025-03-06 | 4.10 | $4.08 | 408800 |
| 2025-03-05 | 4.11 | $4.12 | 589600 |
| 2025-03-04 | 4.10 | $4.05 | 544207 |
| 2025-03-03 | 4.12 | $4.06 | 725200 |
| 2025-02-28 | 4.14 | $4.09 | 402801 |
| 2025-02-27 | 4.16 | $4.07 | 637700 |
| 2025-02-26 | 4.18 | $4.14 | 453846 |
| 2025-02-25 | 4.19 | $4.13 | 689900 |
| 2025-02-24 | 4.20 | $4.16 | 783349 |
| 2025-02-21 | 4.20 | $4.15 | 663312 |
| 2025-02-20 | 4.20 | $4.21 | 415731 |
| 2025-02-19 | 4.19 | $4.16 | 253715 |
| 2025-02-18 | 4.19 | $4.17 | 443284 |
| 2025-02-14 | 4.18 | $4.13 | 492871 |
| 2025-02-13 | 4.18 | $4.18 | 256900 |
| 2025-02-12 | 4.17 | $4.17 | 477300 |
| 2025-02-11 | 4.15 | $4.16 | 283246 |
| 2025-02-10 | 4.14 | $4.15 | 327600 |
| 2025-02-07 | 4.12 | $4.12 | 390109 |
| 2025-02-06 | 4.11 | $4.10 | 269500 |
| 2025-02-05 | 4.10 | $4.13 | 481200 |
| 2025-02-04 | 4.08 | $4.08 | 493700 |
| 2025-02-03 | 4.07 | $4.07 | 476711 |
| 2025-01-31 | 4.06 | $4.01 | 543422 |
| 2025-01-30 | 4.06 | $4.06 | 743300 |
| 2025-01-29 | 4.06 | $4.00 | 225004 |
| 2025-01-28 | 4.06 | $4.01 | 335830 |
| 2025-01-27 | 4.07 | $4.01 | 622700 |
| 2025-01-24 | 4.08 | $4.03 | 583600 |
| 2025-01-23 | 4.08 | $4.05 | 518500 |
| 2025-01-22 | 4.07 | $4.04 | 518900 |
| 2025-01-21 | 4.07 | $4.07 | 371000 |
| 2025-01-17 | 4.05 | $4.07 | 547100 |
| 2025-01-16 | 4.03 | $4.07 | 221006 |
| 2025-01-15 | 4.01 | $4.10 | 477273 |
| 2025-01-14 | 3.97 | $4.08 | 536803 |
| 2025-01-13 | 3.92 | $3.99 | 517000 |
| 2025-01-10 | 3.90 | $3.96 | 737448 |
| 2025-01-08 | 3.88 | $3.98 | 351224 |
| 2025-01-07 | 3.85 | $3.94 | 350500 |
| 2025-01-06 | 3.82 | $3.92 | 575800 |
| 2025-01-03 | 3.80 | $3.92 | 327300 |
| 2025-01-02 | 3.78 | $3.88 | 519629 |
| 2024-12-31 | 3.76 | $3.77 | 1.3M |
| 2024-12-30 | 3.78 | $3.81 | 840454 |
| 2024-12-27 | 3.79 | $3.84 | 444500 |
| 2024-12-26 | 3.79 | $3.85 | 407911 |
| 2024-12-24 | 3.80 | $3.83 | 312100 |
| 2024-12-23 | 3.81 | $3.82 | 411200 |
| 2024-12-20 | 3.83 | $3.84 | 668600 |
| 2024-12-19 | 3.85 | $3.79 | 1.0M |
| 2024-12-18 | 3.89 | $3.76 | 1.4M |
| 2024-12-17 | 3.95 | $3.88 | 839000 |
| 2024-12-16 | 3.99 | $3.89 | 1.5M |
| 2024-12-13 | 4.03 | $4.02 | 421300 |
| 2024-12-12 | 4.05 | $4.06 | 422411 |
| 2024-12-11 | 4.05 | $4.10 | 354519 |
| 2024-12-10 | 4.05 | $4.06 | 460800 |
| 2024-12-09 | 4.05 | $4.08 | 842638 |
| 2024-12-06 | 4.06 | $4.07 | 482030 |
| 2024-12-05 | 4.06 | $4.08 | 344801 |
| 2024-12-04 | 4.07 | $4.09 | 548900 |
| 2024-12-03 | 4.08 | $4.12 | 449662 |
| 2024-12-02 | 4.08 | $4.11 | 470202 |
| 2024-11-29 | 4.08 | $4.13 | 221700 |
| 2024-11-27 | 4.08 | $4.10 | 324212 |
| 2024-11-26 | 4.10 | $4.13 | 291527 |
| 2024-11-25 | 4.10 | $4.13 | 857626 |
| 2024-11-22 | 4.11 | $4.21 | 318448 |
| 2024-11-21 | 4.10 | $4.19 | 475809 |
| 2024-11-20 | 4.09 | $4.16 | 536433 |
| 2024-11-19 | 4.09 | $4.12 | 646048 |
| 2024-11-18 | 4.10 | $4.09 | 493728 |
| 2024-11-15 | 4.13 | $4.05 | 501200 |
| 2024-11-14 | 4.17 | $4.11 | 422400 |
| 2024-11-13 | 4.22 | $4.12 | 596518 |
| 2024-11-12 | 4.26 | $4.09 | 1.8M |
| 2024-11-11 | 4.33 | $4.26 | 1.0M |
| 2024-11-08 | 4.36 | $4.37 | 311800 |
| 2024-11-07 | 4.36 | $4.37 | 444921 |
| 2024-11-06 | 4.36 | $4.34 | 454900 |
| 2024-11-05 | 4.38 | $4.36 | 308993 |
| 2024-11-04 | 4.39 | $4.33 | 515304 |
| 2024-11-01 | 4.41 | $4.35 | 452039 |
| 2024-10-31 | 4.42 | $4.37 | 325975 |
| 2024-10-30 | 4.44 | $4.40 | 301700 |
| 2024-10-29 | 4.44 | $4.39 | 387200 |
| 2024-10-28 | 4.46 | $4.41 | 367902 |
| 2024-10-25 | 4.46 | $4.43 | 421300 |
| 2024-10-24 | 4.47 | $4.47 | 697000 |
| 2024-10-23 | 4.46 | $4.45 | 465930 |
| 2024-10-22 | 4.45 | $4.45 | 551748 |
| 2024-10-21 | 4.44 | $4.44 | 429612 |
| 2024-10-18 | 4.43 | $4.43 | 557643 |
| 2024-10-17 | 4.42 | $4.43 | 341800 |
| 2024-10-16 | 4.41 | $4.41 | 282522 |
| 2024-10-15 | 4.40 | $4.38 | 289851 |
| 2024-10-14 | 4.39 | $4.39 | 132600 |
| 2024-10-11 | 4.38 | $4.38 | 237100 |
| 2024-10-10 | 4.38 | $4.36 | 394927 |
| 2024-10-09 | 4.37 | $4.32 | 157648 |
| 2024-10-08 | 4.38 | $4.35 | 392824 |
| 2024-10-07 | 4.38 | $4.36 | 308200 |
| 2024-10-04 | 4.37 | $4.39 | 370357 |
| 2024-10-03 | 4.36 | $4.35 | 259095 |
| 2024-10-02 | 4.35 | $4.35 | 226952 |
| 2024-10-01 | 4.33 | $4.33 | 316500 |
| 2024-09-30 | 4.32 | $4.28 | 367742 |
| 2024-09-27 | 4.33 | $4.30 | 247700 |
| 2024-09-26 | 4.32 | $4.31 | 241400 |
| 2024-09-25 | 4.31 | $4.31 | 272778 |
| 2024-09-24 | 4.30 | $4.33 | 363229 |
| 2024-09-23 | 4.28 | $4.31 | 608017 |
| 2024-09-20 | 4.26 | $4.28 | 433200 |
| 2024-09-19 | 4.24 | $4.27 | 278907 |
| 2024-09-18 | 4.22 | $4.25 | 435635 |
| 2024-09-17 | 4.20 | $4.24 | 327140 |
| 2024-09-16 | 4.18 | $4.23 | 271900 |
| 2024-09-13 | 4.16 | $4.23 | 554400 |
| 2024-09-12 | 4.14 | $4.18 | 467409 |
| 2024-09-11 | 4.13 | $4.18 | 536500 |
| 2024-09-10 | 4.11 | $4.10 | 923119 |
| 2024-09-09 | 4.12 | $4.08 | 218100 |
| 2024-09-06 | 4.13 | $4.08 | 331036 |
| 2024-09-05 | 4.14 | $4.10 | 346341 |
| 2024-09-04 | 4.16 | $4.10 | 437702 |
| 2024-09-03 | 4.17 | $4.11 | 358622 |
| 2024-08-30 | 4.19 | $4.16 | 208182 |
| 2024-08-29 | 4.19 | $4.18 | 399904 |
| 2024-08-28 | 4.18 | $4.15 | 418645 |
| 2024-08-27 | 4.18 | $4.22 | 270200 |
| 2024-08-26 | 4.16 | $4.21 | 590052 |
| 2024-08-23 | 4.14 | $4.17 | 459726 |
| 2024-08-22 | 4.13 | $4.15 | 382608 |
| 2024-08-21 | 4.12 | $4.14 | 231903 |
| 2024-08-20 | 4.11 | $4.13 | 445245 |
| 2024-08-19 | 4.10 | $4.14 | 327145 |
| 2024-08-16 | 4.08 | $4.14 | 441525 |
| 2024-08-15 | 4.07 | $4.14 | 385633 |
| 2024-08-14 | 4.04 | $4.01 | 313324 |
| 2024-08-13 | 4.06 | $4.12 | 436500 |
| 2024-08-12 | 4.04 | $4.08 | 397500 |
| 2024-08-09 | 4.04 | $4.04 | 253700 |
| 2024-08-08 | 4.04 | $4.06 | 216919 |
| 2024-08-07 | 4.04 | $4.01 | 341900 |
| 2024-08-06 | 4.06 | $4.04 | 279300 |
| 2024-08-05 | 4.07 | $3.99 | 802247 |
| 2024-08-02 | 4.10 | $4.08 | 399050 |
| 2024-08-01 | 4.10 | $4.08 | 361400 |
| 2024-07-31 | 4.11 | $4.12 | 249400 |
| 2024-07-30 | 4.10 | $4.09 | 282529 |
| 2024-07-29 | 4.11 | $4.07 | 293900 |
| 2024-07-26 | 4.12 | $4.06 | 528700 |
| 2024-07-25 | 4.14 | $4.11 | 312200 |
| 2024-07-24 | 4.14 | $4.14 | 489006 |
| 2024-07-23 | 4.14 | $4.12 | 280400 |
| 2024-07-22 | 4.14 | $4.10 | 256541 |
| 2024-07-19 | 4.15 | $4.12 | 311700 |
| 2024-07-18 | 4.15 | $4.14 | 446415 |
| 2024-07-17 | 4.15 | $4.12 | 249006 |
| 2024-07-16 | 4.15 | $4.18 | 476534 |
| 2024-07-15 | 4.13 | $4.16 | 357166 |
| 2024-07-12 | 4.11 | $4.14 | 220900 |
| 2024-07-11 | 4.10 | $4.14 | 300633 |
| 2024-07-10 | 4.08 | $4.12 | 315784 |
| 2024-07-09 | 4.07 | $4.10 | 349177 |
| 2024-07-08 | 4.06 | $4.06 | 256100 |
| 2024-07-05 | 4.06 | $4.07 | 293000 |
| 2024-07-03 | 4.05 | $4.09 | 354821 |
| 2024-07-02 | 4.04 | $4.04 | 318195 |
| 2024-07-01 | 4.04 | $4.06 | 170113 |
| 2024-06-28 | 4.03 | $4.05 | 156328 |
| 2024-06-27 | 4.03 | $4.06 | 252800 |
| 2024-06-26 | 4.02 | $4.02 | 201909 |
| 2024-06-25 | 4.03 | $4.06 | 368737 |
| 2024-06-24 | 4.02 | $4.07 | 301642 |
| 2024-06-21 | 4.01 | $4.05 | 350700 |
| 2024-06-20 | 4.00 | $4.03 | 447200 |
| 2024-06-18 | 4.00 | $3.98 | 385402 |
| 2024-06-17 | 4.01 | $4.00 | 214000 |
| 2024-06-14 | 4.02 | $4.02 | 250300 |
| 2024-06-13 | 4.03 | $4.02 | 317716 |
| 2024-06-12 | 4.04 | $4.04 | 283400 |
| 2024-06-11 | 4.04 | $4.02 | 387429 |
| 2024-06-10 | 4.05 | $4.05 | 477900 |
| 2024-06-07 | 4.06 | $4.05 | 265933 |
| 2024-06-06 | 4.06 | $4.09 | 188844 |
| 2024-06-05 | 4.06 | $4.06 | 335638 |
| 2024-06-04 | 4.06 | $4.04 | 521229 |
| 2024-06-03 | 4.07 | $4.09 | 309119 |
| 2024-05-31 | 4.07 | $4.09 | 254300 |
| 2024-05-30 | 4.06 | $4.08 | 336400 |
| 2024-05-29 | 4.06 | $4.04 | 681949 |
| 2024-05-28 | 4.07 | $4.08 | 451400 |
| 2024-05-24 | 4.07 | $4.01 | 446892 |
| 2024-05-23 | 4.09 | $4.06 | 774032 |
| 2024-05-22 | 4.10 | $4.08 | 403636 |
| 2024-05-21 | 4.11 | $4.09 | 537608 |
| 2024-05-20 | 4.12 | $4.09 | 386400 |
| 2024-05-17 | 4.12 | $4.14 | 545439 |
| 2024-05-16 | 4.11 | $4.05 | 683600 |
| 2024-05-15 | 4.13 | $4.15 | 418600 |
| 2024-05-14 | 4.11 | $4.16 | 484300 |
| 2024-05-13 | 4.09 | $4.10 | 214000 |
| 2024-05-10 | 4.09 | $4.10 | 387530 |
| 2024-05-09 | 4.08 | $4.13 | 404100 |
| 2024-05-08 | 4.06 | $4.10 | 237941 |
| 2024-05-07 | 4.05 | $4.05 | 308900 |
| 2024-05-06 | 4.05 | $4.06 | 340100 |
| 2024-05-03 | 4.05 | $4.01 | 251200 |
| 2024-05-02 | 4.06 | $4.03 | 274379 |
| 2024-05-01 | 4.06 | $4.06 | 379720 |
| 2024-04-30 | 4.06 | $3.99 | 430300 |
| 2024-04-29 | 4.08 | $4.05 | 344853 |
| 2024-04-26 | 4.09 | $4.08 | 381036 |
| 2024-04-25 | 4.08 | $4.08 | 542639 |
| 2024-04-24 | 4.07 | $4.02 | 277200 |
| 2024-04-23 | 4.08 | $4.04 | 387817 |
| 2024-04-22 | 4.09 | $4.01 | 578300 |
| 2024-04-19 | 4.10 | $4.08 | 601264 |
| 2024-04-18 | 4.09 | $4.01 | 294415 |
| 2024-04-17 | 4.11 | $4.03 | 291369 |
| 2024-04-16 | 4.11 | $3.99 | 789900 |
| 2024-04-15 | 4.14 | $4.07 | 1.1M |
| 2024-04-12 | 4.14 | $4.16 | 958217 |
| 2024-04-11 | 4.10 | $4.13 | 656404 |
| 2024-04-10 | 4.07 | $4.11 | 687435 |
| 2024-04-09 | 4.04 | $4.10 | 889800 |
| 2024-04-08 | 4.00 | $4.07 | 768332 |
| 2024-04-05 | 3.97 | $4.00 | 683553 |
| 2024-04-04 | 3.94 | $3.98 | 584500 |
| 2024-04-03 | 3.92 | $3.97 | 584204 |
| 2024-04-02 | 3.89 | $3.93 | 444208 |
| 2024-04-01 | 3.87 | $3.91 | 707700 |
| 2024-03-28 | 3.85 | $3.86 | 626200 |
| 2024-03-27 | 3.84 | $3.84 | 299500 |
| 2024-03-26 | 3.84 | $3.81 | 281168 |
| 2024-03-25 | 3.84 | $3.81 | 312440 |
| 2024-03-22 | 3.85 | $3.84 | 529495 |
| 2024-03-21 | 3.84 | $3.85 | 642100 |
| 2024-03-20 | 3.83 | $3.84 | 270854 |
| 2024-03-19 | 3.82 | $3.85 | 609800 |
| 2024-03-18 | 3.81 | $3.79 | 205900 |
| 2024-03-15 | 3.81 | $3.80 | 336344 |
| 2024-03-14 | 3.80 | $3.78 | 315135 |
| 2024-03-13 | 3.80 | $3.80 | 403504 |
| 2024-03-12 | 3.80 | $3.84 | 498215 |
| 2024-03-11 | 3.78 | $3.82 | 362644 |
| 2024-03-08 | 3.76 | $3.79 | 381658 |
| 2024-03-07 | 3.75 | $3.79 | 474508 |
| 2024-03-06 | 3.73 | $3.76 | 400266 |
| 2024-03-05 | 3.73 | $3.75 | 371700 |
| 2024-03-04 | 3.72 | $3.75 | 416621 |
| 2024-03-01 | 3.71 | $3.73 | 416338 |
| 2024-02-29 | 3.71 | $3.72 | 168400 |
| 2024-02-28 | 3.70 | $3.70 | 209737 |
| 2024-02-27 | 3.71 | $3.71 | 220606 |
| 2024-02-26 | 3.71 | $3.71 | 313900 |
| 2024-02-23 | 3.72 | $3.73 | 387604 |
| 2024-02-22 | 3.71 | $3.72 | 327200 |
| 2024-02-21 | 3.71 | $3.73 | 259917 |
| 2024-02-20 | 3.71 | $3.72 | 267743 |
| 2024-02-16 | 3.71 | $3.71 | 271939 |
| 2024-02-15 | 3.72 | $3.69 | 454300 |
| 2024-02-14 | 3.73 | $3.67 | 1.1M |
| 2024-02-13 | 3.75 | $3.72 | 680483 |
| 2024-02-12 | 3.76 | $3.76 | 610933 |
| 2024-02-09 | 3.76 | $3.75 | 325414 |
| 2024-02-08 | 3.77 | $3.77 | 306237 |
| 2024-02-07 | 3.76 | $3.76 | 286222 |
| 2024-02-06 | 3.76 | $3.75 | 352900 |
| 2024-02-05 | 3.77 | $3.77 | 392900 |
| 2024-02-02 | 3.76 | $3.76 | 206785 |
| 2024-02-01 | 3.76 | $3.78 | 442524 |
| 2024-01-31 | 3.75 | $3.77 | 243700 |
| 2024-01-30 | 3.75 | $3.77 | 347200 |
| 2024-01-29 | 3.74 | $3.77 | 485100 |
| 2024-01-26 | 3.73 | $3.75 | 246508 |
| 2024-01-25 | 3.72 | $3.75 | 378400 |
| 2024-01-24 | 3.72 | $3.73 | 422710 |
| 2024-01-23 | 3.71 | $3.75 | 299540 |
| 2024-01-22 | 3.71 | $3.71 | 510300 |
| 2024-01-19 | 3.71 | $3.68 | 468300 |
| 2024-01-18 | 3.72 | $3.68 | 417200 |
| 2024-01-17 | 3.74 | $3.67 | 915147 |
| 2024-01-16 | 3.76 | $3.74 | 413126 |
| 2024-01-12 | 3.76 | $3.76 | 532347 |
| 2024-01-11 | 3.76 | $3.76 | 274300 |
| 2024-01-10 | 3.76 | $3.76 | 279307 |
| 2024-01-09 | 3.76 | $3.76 | 383129 |
| 2024-01-08 | 3.76 | $3.76 | 422912 |
| 2024-01-05 | 3.76 | $3.76 | 309400 |
| 2024-01-04 | 3.76 | $3.74 | 457324 |
| 2024-01-03 | 3.77 | $3.73 | 602100 |
| 2024-01-02 | 3.77 | $3.76 | 296406 |
| 2023-12-29 | 3.77 | $3.76 | 322077 |
| 2023-12-28 | 3.77 | $3.76 | 400622 |
| 2023-12-27 | 3.77 | $3.77 | 340128 |
| 2023-12-26 | 3.77 | $3.78 | 556400 |
| 2023-12-22 | 3.76 | $3.77 | 276600 |
| 2023-12-21 | 3.75 | $3.76 | 323900 |
| 2023-12-20 | 3.75 | $3.73 | 481240 |
| 2023-12-19 | 3.75 | $3.75 | 577300 |
| 2023-12-18 | 3.74 | $3.75 | 307100 |
| 2023-12-15 | 3.74 | $3.73 | 355347 |
| 2023-12-14 | 3.73 | $3.76 | 709000 |
| 2023-12-13 | 3.72 | $3.74 | 424900 |
| 2023-12-12 | 3.71 | $3.70 | 365000 |
| 2023-12-11 | 3.72 | $3.71 | 361505 |
| 2023-12-08 | 3.71 | $3.68 | 309590 |
| 2023-12-07 | 3.72 | $3.70 | 394400 |
| 2023-12-06 | 3.73 | $3.69 | 518045 |
| 2023-12-05 | 3.73 | $3.73 | 427828 |
| 2023-12-04 | 3.73 | $3.71 | 608300 |
| 2023-12-01 | 3.73 | $3.75 | 486540 |
| 2023-11-30 | 3.72 | $3.72 | 259000 |
| 2023-11-29 | 3.71 | $3.75 | 429049 |
| 2023-11-28 | 3.69 | $3.73 | 430324 |
| 2023-11-27 | 3.68 | $3.67 | 425006 |
| 2023-11-24 | 3.68 | $3.72 | 439908 |
| 2023-11-22 | 3.66 | $3.69 | 461337 |
| 2023-11-21 | 3.65 | $3.66 | 385902 |
| 2023-11-20 | 3.65 | $3.63 | 864605 |
| 2023-11-17 | 3.66 | $3.66 | 866927 |
| 2023-11-16 | 3.66 | $3.68 | 267700 |
| 2023-11-15 | 3.65 | $3.68 | 466400 |
| 2023-11-14 | 3.65 | $3.66 | 348800 |
| 2023-11-13 | 3.64 | $3.68 | 693100 |
| 2023-11-10 | 3.63 | $3.65 | 670597 |
| 2023-11-09 | 3.63 | $3.59 | 403200 |
| 2023-11-08 | 3.65 | $3.59 | 429120 |
| 2023-11-07 | 3.67 | $3.66 | 354100 |
| 2023-11-06 | 3.68 | $3.66 | 385800 |
| 2023-11-03 | 3.68 | $3.71 | 439086 |
| 2023-11-02 | 3.67 | $3.70 | 282834 |
| 2023-11-01 | 3.66 | $3.67 | 291000 |
| 2023-10-31 | 3.66 | $3.62 | 338067 |
| 2023-10-30 | 3.68 | $3.62 | 595200 |
| 2023-10-27 | 3.70 | $3.65 | 561700 |
| 2023-10-26 | 3.71 | $3.68 | 416534 |
| 2023-10-25 | 3.72 | $3.73 | 534028 |
| 2023-10-24 | 3.71 | $3.72 | 257200 |
| 2023-10-23 | 3.71 | $3.71 | 411700 |
| 2023-10-20 | 3.70 | $3.73 | 632715 |
| 2023-10-19 | 3.69 | $3.71 | 218600 |
| 2023-10-18 | 3.69 | $3.69 | 551000 |
| 2023-10-17 | 3.68 | $3.74 | 489100 |
| 2023-10-16 | 3.66 | $3.71 | 466311 |
| 2023-10-13 | 3.65 | $3.74 | 537211 |
| 2023-10-12 | 3.63 | $3.66 | 299800 |
| 2023-10-11 | 3.62 | $3.71 | 338700 |
| 2023-10-10 | 3.60 | $3.70 | 320546 |
| 2023-10-09 | 3.58 | $3.67 | 610002 |
| 2023-10-06 | 3.56 | $3.60 | 519526 |
| 2023-10-05 | 3.56 | $3.53 | 265700 |
| 2023-10-04 | 3.59 | $3.52 | 389078 |
| 2023-10-03 | 3.63 | $3.54 | 820251 |
| 2023-10-02 | 3.67 | $3.60 | 899262 |
| 2023-09-29 | 3.70 | $3.66 | 356018 |
| 2023-09-28 | 3.72 | $3.69 | 456100 |
| 2023-09-27 | 3.73 | $3.69 | 602433 |
| 2023-09-26 | 3.74 | $3.69 | 561100 |
| 2023-09-25 | 3.76 | $3.74 | 526000 |
| 2023-09-22 | 3.77 | $3.74 | 684300 |
| 2023-09-21 | 3.78 | $3.76 | 445546 |
| 2023-09-20 | 3.78 | $3.78 | 459103 |
| 2023-09-19 | 3.78 | $3.79 | 289343 |
| 2023-09-18 | 3.77 | $3.77 | 416535 |
| 2023-09-15 | 3.77 | $3.75 | 376000 |
| 2023-09-14 | 3.78 | $3.78 | 382420 |
| 2023-09-13 | 3.78 | $3.74 | 442700 |
| 2023-09-12 | 3.78 | $3.78 | 486973 |
| 2023-09-11 | 3.78 | $3.81 | 501900 |
| 2023-09-08 | 3.77 | $3.77 | 305300 |
| 2023-09-07 | 3.77 | $3.75 | 252623 |
| 2023-09-06 | 3.77 | $3.76 | 304845 |
| 2023-09-05 | 3.77 | $3.78 | 210414 |
| 2023-09-01 | 3.76 | $3.78 | 211451 |
| 2023-08-31 | 3.75 | $3.78 | 410400 |
| 2023-08-30 | 3.74 | $3.80 | 332149 |
| 2023-08-29 | 3.73 | $3.79 | 512200 |
| 2023-08-28 | 3.71 | $3.75 | 377800 |
| 2023-08-25 | 3.70 | $3.75 | 443100 |
| 2023-08-24 | 3.69 | $3.72 | 314000 |
| 2023-08-23 | 3.68 | $3.73 | 393300 |
| 2023-08-22 | 3.67 | $3.70 | 405549 |
| 2023-08-21 | 3.67 | $3.67 | 299833 |
| 2023-08-18 | 3.68 | $3.63 | 237658 |
| 2023-08-17 | 3.71 | $3.63 | 451315 |
| 2023-08-16 | 3.74 | $3.67 | 425913 |
| 2023-08-15 | 3.77 | $3.74 | 476928 |
| 2023-08-14 | 3.78 | $3.79 | 414227 |
| 2023-08-11 | 3.77 | $3.79 | 431501 |
| 2023-08-10 | 3.77 | $3.77 | 387882 |
| 2023-08-09 | 3.77 | $3.80 | 428218 |
| 2023-08-08 | 3.76 | $3.74 | 329703 |
| 2023-08-07 | 3.76 | $3.74 | 504019 |
| 2023-08-04 | 3.77 | $3.74 | 392900 |
| 2023-08-03 | 3.78 | $3.73 | 606125 |
| 2023-08-02 | 3.80 | $3.77 | 500160 |
| 2023-08-01 | 3.81 | $3.80 | 354832 |
| 2023-07-31 | 3.81 | $3.81 | 335000 |
| 2023-07-28 | 3.81 | $3.79 | 617226 |
| 2023-07-27 | 3.81 | $3.78 | 647700 |
| 2023-07-26 | 3.81 | $3.81 | 296300 |
| 2023-07-25 | 3.81 | $3.82 | 466400 |
| 2023-07-24 | 3.80 | $3.79 | 440648 |
| 2023-07-21 | 3.80 | $3.78 | 236725 |
| 2023-07-20 | 3.80 | $3.80 | 365742 |
| 2023-07-19 | 3.80 | $3.79 | 533600 |
| 2023-07-18 | 3.79 | $3.81 | 351140 |
| 2023-07-17 | 3.78 | $3.76 | 534100 |
| 2023-07-14 | 3.79 | $3.78 | 373841 |
| 2023-07-13 | 3.79 | $3.84 | 701307 |
| 2023-07-12 | 3.76 | $3.81 | 468400 |
| 2023-07-11 | 3.74 | $3.78 | 295238 |
| 2023-07-10 | 3.73 | $3.74 | 317373 |
| 2023-07-07 | 3.73 | $3.74 | 375205 |
| 2023-07-06 | 3.73 | $3.72 | 374941 |
| 2023-07-05 | 3.73 | $3.76 | 219800 |
| 2023-07-03 | 3.72 | $3.77 | 348108 |
| 2023-06-30 | 3.70 | $3.74 | 265528 |
| 2023-06-29 | 3.70 | $3.69 | 174508 |
| 2023-06-28 | 3.70 | $3.70 | 230622 |
| 2023-06-27 | 3.71 | $3.71 | 295100 |
| 2023-06-26 | 3.71 | $3.73 | 413000 |
| 2023-06-23 | 3.70 | $3.67 | 276628 |
| 2023-06-22 | 3.72 | $3.68 | 270265 |
| 2023-06-21 | 3.73 | $3.69 | 460936 |
| 2023-06-20 | 3.75 | $3.68 | 394900 |
| 2023-06-16 | 3.77 | $3.75 | 303900 |
| 2023-06-15 | 3.78 | $3.75 | 421900 |
| 2023-06-14 | 3.78 | $3.77 | 291558 |
| 2023-06-13 | 3.78 | $3.85 | 568182 |
| 2023-06-12 | 3.75 | $3.78 | 388835 |
| 2023-06-09 | 3.74 | $3.77 | 285443 |
| 2023-06-08 | 3.74 | $3.78 | 251840 |
| 2023-06-07 | 3.72 | $3.76 | 413500 |
| 2023-06-06 | 3.71 | $3.80 | 448324 |
| 2023-06-05 | 3.69 | $3.74 | 547444 |
| 2023-06-02 | 3.67 | $3.69 | 636475 |
| 2023-06-01 | 3.67 | $3.73 | 447013 |
| 2023-05-31 | 3.66 | $3.65 | 400815 |
| 2023-05-30 | 3.68 | $3.64 | 719211 |
| 2023-05-26 | 3.70 | $3.68 | 386242 |
| 2023-05-25 | 3.71 | $3.66 | 467132 |
| 2023-05-24 | 3.73 | $3.71 | 549900 |
| 2023-05-23 | 3.74 | $3.73 | 444651 |
| 2023-05-22 | 3.75 | $3.71 | 388700 |
| 2023-05-19 | 3.76 | $3.73 | 576300 |
| 2023-05-18 | 3.78 | $3.76 | 577800 |
| 2023-05-17 | 3.78 | $3.72 | 532504 |
| 2023-05-16 | 3.80 | $3.75 | 384200 |
| 2023-05-15 | 3.81 | $3.78 | 515442 |
| 2023-05-12 | 3.81 | $3.77 | 583841 |
| 2023-05-11 | 3.82 | $3.83 | 592908 |
| 2023-05-10 | 3.81 | $3.83 | 582500 |
| 2023-05-09 | 3.80 | $3.84 | 599465 |
| 2023-05-08 | 3.78 | $3.80 | 544300 |
| 2023-05-05 | 3.76 | $3.78 | 522900 |
| 2023-05-04 | 3.75 | $3.77 | 678411 |
| 2023-05-03 | 3.75 | $3.73 | 446075 |
| 2023-05-02 | 3.75 | $3.72 | 653830 |
| 2023-05-01 | 3.76 | $3.72 | 291800 |
| 2023-04-28 | 3.76 | $3.74 | 380800 |
| 2023-04-27 | 3.77 | $3.74 | 326821 |
| 2023-04-26 | 3.77 | $3.72 | 475700 |
| 2023-04-25 | 3.78 | $3.71 | 477423 |
| 2023-04-24 | 3.79 | $3.77 | 632105 |
| 2023-04-21 | 3.79 | $3.71 | 638211 |
| 2023-04-20 | 3.80 | $3.77 | 413220 |
| 2023-04-19 | 3.80 | $3.78 | 460117 |
| 2023-04-18 | 3.79 | $3.78 | 644900 |
| 2023-04-17 | 3.78 | $3.74 | 721992 |
| 2023-04-14 | 3.78 | $3.78 | 760513 |
| 2023-04-13 | 3.76 | $3.77 | 636010 |
| 2023-04-12 | 3.74 | $3.76 | 662814 |
| 2023-04-11 | 3.73 | $3.75 | 610548 |
| 2023-04-10 | 3.71 | $3.71 | 375830 |
| 2023-04-06 | 3.69 | $3.69 | 681800 |
| 2023-04-05 | 3.69 | $3.74 | 512500 |
| 2023-04-04 | 3.66 | $3.69 | 557129 |
| 2023-04-03 | 3.64 | $3.72 | 770700 |
| 2023-03-31 | 3.61 | $3.66 | 476323 |
| 2023-03-30 | 3.60 | $3.64 | 455331 |
| 2023-03-29 | 3.58 | $3.63 | 367372 |
| 2023-03-28 | 3.56 | $3.62 | 597027 |
| 2023-03-27 | 3.55 | $3.60 | 489031 |
| 2023-03-24 | 3.54 | $3.56 | 752147 |
| 2023-03-23 | 3.54 | $3.56 | 871326 |
| 2023-03-22 | 3.53 | $3.57 | 532300 |
| 2023-03-21 | 3.53 | $3.58 | 518700 |
| 2023-03-20 | 3.52 | $3.58 | 451325 |
| 2023-03-17 | 3.51 | $3.53 | 500500 |
| 2023-03-16 | 3.52 | $3.48 | 659726 |
| 2023-03-15 | 3.55 | $3.51 | 824516 |
| 2023-03-14 | 3.57 | $3.60 | 663342 |
| 2023-03-13 | 3.57 | $3.58 | 757440 |
| 2023-03-10 | 3.57 | $3.55 | 726000 |
| 2023-03-09 | 3.59 | $3.58 | 213400 |
| 2023-03-08 | 3.60 | $3.60 | 366684 |
| 2023-03-07 | 3.61 | $3.59 | 471100 |
| 2023-03-06 | 3.62 | $3.66 | 322600 |
| 2023-03-03 | 3.61 | $3.69 | 406600 |
| 2023-03-02 | 3.60 | $3.70 | 363100 |
| 2023-03-01 | 3.58 | $3.67 | 673500 |
| 2023-02-28 | 3.56 | $3.58 | 487700 |
| 2023-02-27 | 3.57 | $3.59 | 436100 |
| 2023-02-24 | 3.58 | $3.54 | 381700 |
| 2023-02-23 | 3.61 | $3.59 | 370041 |
| 2023-02-22 | 3.63 | $3.59 | 652500 |
| 2023-02-21 | 3.66 | $3.64 | 425100 |
| 2023-02-17 | 3.67 | $3.63 | 645200 |
| 2023-02-16 | 3.70 | $3.69 | 406200 |
| 2023-02-15 | 3.71 | $3.69 | 415115 |
| 2023-02-14 | 3.72 | $3.72 | 322841 |
| 2023-02-13 | 3.73 | $3.70 | 280128 |
| 2023-02-10 | 3.74 | $3.70 | 453300 |
| 2023-02-09 | 3.76 | $3.73 | 471508 |
| 2023-02-08 | 3.77 | $3.74 | 431366 |
| 2023-02-07 | 3.78 | $3.78 | 549635 |
| 2023-02-06 | 3.78 | $3.71 | 848024 |
| 2023-02-03 | 3.81 | $3.72 | 834300 |
| 2023-02-02 | 3.83 | $3.79 | 591100 |
| 2023-02-01 | 3.84 | $3.82 | 800909 |
| 2023-01-31 | 3.84 | $3.80 | 527373 |
| 2023-01-30 | 3.84 | $3.79 | 420431 |
| 2023-01-27 | 3.85 | $3.80 | 636022 |
| 2023-01-26 | 3.85 | $3.83 | 575700 |
| 2023-01-25 | 3.84 | $3.83 | 563544 |
| 2023-01-24 | 3.83 | $3.80 | 716118 |
| 2023-01-23 | 3.83 | $3.82 | 786200 |
| 2023-01-20 | 3.82 | $3.82 | 697552 |
| 2023-01-19 | 3.81 | $3.78 | 554603 |
| 2023-01-18 | 3.81 | $3.76 | 602149 |
| 2023-01-17 | 3.81 | $3.76 | 871126 |
| 2023-01-13 | 3.80 | $3.81 | 467300 |
| 2023-01-12 | 3.78 | $3.85 | 524400 |
| 2023-01-11 | 3.75 | $3.79 | 455717 |
| 2023-01-10 | 3.72 | $3.75 | 510604 |
| 2023-01-09 | 3.70 | $3.76 | 674901 |
| 2023-01-06 | 3.67 | $3.71 | 528539 |
| 2023-01-05 | 3.65 | $3.66 | 613300 |
| 2023-01-04 | 3.64 | $3.68 | 415500 |
| 2023-01-03 | 3.62 | $3.64 | 479100 |
| 2022-12-30 | 3.61 | $3.63 | 419055 |
| 2022-12-29 | 3.60 | $3.57 | 498434 |
| 2022-12-28 | 3.60 | $3.59 | 383147 |
| 2022-12-27 | 3.60 | $3.63 | 466800 |
| 2022-12-23 | 3.59 | $3.63 | 415169 |
| 2022-12-22 | 3.57 | $3.56 | 562723 |
| 2022-12-21 | 3.57 | $3.60 | 521442 |
| 2022-12-20 | 3.56 | $3.58 | 631122 |
| 2022-12-19 | 3.55 | $3.53 | 488576 |
| 2022-12-16 | 3.56 | $3.52 | 475400 |
| 2022-12-15 | 3.57 | $3.55 | 856603 |
| 2022-12-14 | 3.57 | $3.62 | 632200 |
| 2022-12-13 | 3.55 | $3.58 | 737400 |
| 2022-12-12 | 3.53 | $3.49 | 608000 |
| 2022-12-09 | 3.54 | $3.49 | 598400 |
| 2022-12-08 | 3.56 | $3.52 | 372126 |
| 2022-12-07 | 3.57 | $3.56 | 602000 |
| 2022-12-06 | 3.56 | $3.53 | 440200 |
| 2022-12-05 | 3.57 | $3.54 | 490280 |
| 2022-12-02 | 3.57 | $3.58 | 530606 |
| 2022-12-01 | 3.56 | $3.61 | 565000 |
| 2022-11-30 | 3.54 | $3.56 | 679100 |
| 2022-11-29 | 3.52 | $3.51 | 374684 |
| 2022-11-28 | 3.52 | $3.49 | 349549 |
| 2022-11-25 | 3.53 | $3.51 | 281300 |
| 2022-11-23 | 3.53 | $3.52 | 588719 |
| 2022-11-22 | 3.52 | $3.52 | 656545 |
| 2022-11-21 | 3.52 | $3.47 | 558140 |
| 2022-11-18 | 3.52 | $3.47 | 429238 |
| 2022-11-17 | 3.53 | $3.47 | 449034 |
| 2022-11-16 | 3.54 | $3.51 | 322300 |
| 2022-11-15 | 3.54 | $3.52 | 482233 |
| 2022-11-14 | 3.53 | $3.53 | 572800 |
| 2022-11-11 | 3.52 | $3.56 | 797300 |
| 2022-11-10 | 3.50 | $3.56 | 982347 |
| 2022-11-09 | 3.47 | $3.46 | 518303 |
| 2022-11-08 | 3.46 | $3.52 | 1.0M |
| 2022-11-07 | 3.44 | $3.43 | 423200 |
| 2022-11-04 | 3.43 | $3.46 | 866100 |
| 2022-11-03 | 3.42 | $3.35 | 436046 |
| 2022-11-02 | 3.44 | $3.39 | 708216 |
| 2022-11-01 | 3.45 | $3.42 | 371646 |
| 2022-10-31 | 3.45 | $3.44 | 319200 |
| 2022-10-28 | 3.44 | $3.43 | 255400 |
| 2022-10-27 | 3.43 | $3.47 | 373700 |
| 2022-10-26 | 3.41 | $3.47 | 504969 |
| 2022-10-25 | 3.39 | $3.44 | 495761 |
| 2022-10-24 | 3.36 | $3.39 | 522300 |
| 2022-10-21 | 3.35 | $3.39 | 369800 |
| 2022-10-20 | 3.34 | $3.33 | 350800 |
| 2022-10-19 | 3.34 | $3.31 | 490900 |
| 2022-10-18 | 3.35 | $3.33 | 363146 |
| 2022-10-17 | 3.36 | $3.34 | 274400 |
| 2022-10-14 | 3.36 | $3.27 | 327100 |
| 2022-10-13 | 3.39 | $3.38 | 631047 |
| 2022-10-12 | 3.38 | $3.37 | 241916 |
| 2022-10-11 | 3.38 | $3.36 | 338627 |
| 2022-10-10 | 3.38 | $3.38 | 445400 |
| 2022-10-07 | 3.38 | $3.43 | 491725 |
| 2022-10-06 | 3.36 | $3.47 | 340792 |
| 2022-10-05 | 3.32 | $3.45 | 532743 |
| 2022-10-04 | 3.28 | $3.46 | 551124 |
| 2022-10-03 | 3.23 | $3.39 | 520200 |
| 2022-09-30 | 3.19 | $3.29 | 460809 |
| 2022-09-29 | 3.18 | $3.25 | 631000 |
| 2022-09-28 | 3.17 | $3.22 | 1.4M |
| 2022-09-27 | 3.18 | $3.08 | 632300 |
| 2022-09-26 | 3.23 | $3.08 | 1.3M |
| 2022-09-23 | 3.30 | $3.18 | 1.3M |
| 2022-09-22 | 3.35 | $3.33 | 435117 |
| 2022-09-21 | 3.36 | $3.34 | 550100 |
| 2022-09-20 | 3.38 | $3.35 | 273024 |
| 2022-09-19 | 3.39 | $3.37 | 396109 |
| 2022-09-16 | 3.41 | $3.36 | 362649 |
| 2022-09-15 | 3.43 | $3.40 | 436449 |
| 2022-09-14 | 3.44 | $3.46 | 322400 |
| 2022-09-13 | 3.43 | $3.46 | 383300 |
| 2022-09-12 | 3.43 | $3.52 | 496133 |
| 2022-09-09 | 3.40 | $3.47 | 460100 |
| 2022-09-08 | 3.39 | $3.40 | 272838 |
| 2022-09-07 | 3.40 | $3.39 | 485543 |
| 2022-09-06 | 3.41 | $3.36 | 380400 |
| 2022-09-02 | 3.43 | $3.38 | 549000 |
| 2022-09-01 | 3.46 | $3.35 | 548444 |
| 2022-08-31 | 3.50 | $3.40 | 560600 |
| 2022-08-30 | 3.53 | $3.42 | 815200 |
| 2022-08-29 | 3.56 | $3.50 | 369700 |
| 2022-08-26 | 3.57 | $3.52 | 583900 |
| 2022-08-25 | 3.58 | $3.57 | 531649 |
| 2022-08-24 | 3.58 | $3.56 | 362100 |
| 2022-08-23 | 3.57 | $3.53 | 629372 |
| 2022-08-22 | 3.58 | $3.48 | 560700 |
| 2022-08-19 | 3.60 | $3.50 | 507407 |
| 2022-08-18 | 3.62 | $3.53 | 333507 |
| 2022-08-17 | 3.63 | $3.56 | 431700 |
| 2022-08-16 | 3.63 | $3.58 | 395609 |
| 2022-08-15 | 3.63 | $3.59 | 573925 |
| 2022-08-12 | 3.62 | $3.66 | 468300 |
| 2022-08-11 | 3.59 | $3.61 | 402406 |
| 2022-08-10 | 3.56 | $3.59 | 585900 |
| 2022-08-09 | 3.54 | $3.57 | 354515 |
| 2022-08-08 | 3.51 | $3.56 | 417100 |
| 2022-08-05 | 3.48 | $3.51 | 217602 |
| 2022-08-04 | 3.47 | $3.49 | 557332 |
| 2022-08-03 | 3.45 | $3.48 | 423300 |
| 2022-08-02 | 3.43 | $3.50 | 422062 |
| 2022-08-01 | 3.41 | $3.50 | 852200 |
| 2022-07-29 | 3.38 | $3.53 | 705019 |
| 2022-07-28 | 3.33 | $3.47 | 976900 |
| 2022-07-27 | 3.29 | $3.38 | 375503 |
| 2022-07-26 | 3.28 | $3.34 | 351900 |
| 2022-07-25 | 3.27 | $3.35 | 525501 |
| 2022-07-22 | 3.27 | $3.36 | 309600 |
| 2022-07-21 | 3.26 | $3.37 | 559440 |
| 2022-07-20 | 3.24 | $3.35 | 837595 |
| 2022-07-19 | 3.23 | $3.37 | 418829 |
| 2022-07-18 | 3.22 | $3.30 | 363200 |
| 2022-07-15 | 3.23 | $3.26 | 621800 |
| 2022-07-14 | 3.25 | $3.23 | 677900 |
| 2022-07-13 | 3.30 | $3.36 | 564100 |
| 2022-07-12 | 3.31 | $3.31 | 773828 |
| 2022-07-11 | 3.35 | $3.39 | 311200 |
| 2022-07-08 | 3.37 | $3.40 | 673701 |
| 2022-07-07 | 3.39 | $3.38 | 905027 |
| 2022-07-06 | 3.43 | $3.33 | 1.4M |
| 2022-07-05 | 3.50 | $3.40 | 2.6M |
| 2022-07-01 | 3.56 | $3.52 | 1.5M |
| 2022-06-30 | 3.59 | $3.60 | 638958 |
| 2022-06-29 | 3.62 | $3.62 | 469234 |
| 2022-06-28 | 3.64 | $3.69 | 373957 |
| 2022-06-27 | 3.65 | $3.69 | 465200 |
| 2022-06-24 | 3.66 | $3.64 | 577900 |
| 2022-06-23 | 3.69 | $3.59 | 1.3M |
| 2022-06-22 | 3.74 | $3.68 | 583500 |
| 2022-06-21 | 3.78 | $3.73 | 674745 |
| 2022-06-17 | 3.81 | $3.66 | 855918 |
| 2022-06-16 | 3.87 | $3.68 | 1.1M |
| 2022-06-15 | 3.94 | $3.81 | 528900 |
| 2022-06-14 | 3.98 | $3.85 | 830160 |
| 2022-06-13 | 4.02 | $3.92 | 969300 |
| 2022-06-10 | 4.05 | $4.05 | 571824 |
| 2022-06-09 | 4.04 | $4.04 | 423432 |
| 2022-06-08 | 4.03 | $4.06 | 474700 |
| 2022-06-07 | 4.01 | $4.04 | 313000 |
| 2022-06-06 | 4.00 | $4.00 | 466000 |
| 2022-06-03 | 3.99 | $3.99 | 810640 |
| 2022-06-02 | 3.98 | $4.04 | 511400 |
| 2022-06-01 | 3.96 | $3.95 | 1.1M |
| 2022-05-31 | 3.96 | $3.99 | 617221 |
| 2022-05-27 | 3.95 | $4.01 | 488044 |
| 2022-05-26 | 3.92 | $3.97 | 325131 |
| 2022-05-25 | 3.91 | $3.99 | 312327 |
| 2022-05-24 | 3.89 | $3.97 | 705946 |
| 2022-05-23 | 3.86 | $3.92 | 674900 |
| 2022-05-20 | 3.85 | $3.89 | 653918 |
| 2022-05-19 | 3.85 | $3.90 | 675704 |
| 2022-05-18 | 3.84 | $3.83 | 608300 |
| 2022-05-17 | 3.85 | $3.91 | 608900 |
| 2022-05-16 | 3.85 | $3.84 | 572122 |
| 2022-05-13 | 3.86 | $3.87 | 652244 |
| 2022-05-12 | 3.87 | $3.91 | 683767 |
| 2022-05-11 | 3.87 | $3.89 | 677300 |
| 2022-05-10 | 3.87 | $3.81 | 782104 |
| 2022-05-09 | 3.90 | $3.82 | 1.1M |
| 2022-05-06 | 3.94 | $4.00 | 537500 |
| 2022-05-05 | 3.93 | $3.93 | 659936 |
| 2022-05-04 | 3.93 | $4.00 | 744333 |
| 2022-05-03 | 3.92 | $3.96 | 588300 |
| 2022-05-02 | 3.92 | $3.90 | 698306 |
| 2022-04-29 | 3.94 | $3.93 | 668567 |
| 2022-04-28 | 3.95 | $3.97 | 878200 |
| 2022-04-27 | 3.95 | $3.87 | 582888 |
| 2022-04-26 | 3.99 | $3.87 | 1.0M |
| 2022-04-25 | 4.03 | $3.90 | 1.7M |
| 2022-04-22 | 4.07 | $3.98 | 1.3M |
| 2022-04-21 | 4.10 | $4.07 | 1.1M |
| 2022-04-20 | 4.10 | $4.12 | 699821 |
| 2022-04-19 | 4.09 | $4.06 | 646329 |
| 2022-04-18 | 4.09 | $4.12 | 757631 |
| 2022-04-14 | 4.08 | $4.06 | 462700 |
| 2022-04-13 | 4.08 | $4.07 | 442332 |
| 2022-04-12 | 4.07 | $4.08 | 780800 |
| 2022-04-11 | 4.06 | $4.04 | 462131 |
| 2022-04-08 | 4.06 | $4.06 | 578713 |
| 2022-04-07 | 4.06 | $4.04 | 554051 |
| 2022-04-06 | 4.05 | $4.04 | 530200 |
| 2022-04-05 | 4.05 | $4.02 | 599534 |
| 2022-04-04 | 4.05 | $4.07 | 533701 |
| 2022-04-01 | 4.04 | $4.04 | 508732 |
| 2022-03-31 | 4.03 | $4.03 | 688203 |
| 2022-03-30 | 4.02 | $4.01 | 584000 |
| 2022-03-29 | 4.02 | $4.01 | 756343 |
| 2022-03-28 | 4.01 | $3.99 | 505100 |
| 2022-03-25 | 4.01 | $4.06 | 760594 |
| 2022-03-24 | 3.99 | $4.00 | 655200 |
| 2022-03-23 | 3.98 | $4.03 | 571321 |
| 2022-03-22 | 3.95 | $3.96 | 732309 |
| 2022-03-21 | 3.95 | $3.98 | 668259 |
| 2022-03-18 | 3.93 | $3.91 | 440633 |
| 2022-03-17 | 3.93 | $3.94 | 880196 |
| 2022-03-16 | 3.93 | $3.82 | 835013 |
| 2022-03-15 | 3.96 | $3.81 | 1.2M |
| 2022-03-14 | 4.00 | $3.86 | 1.7M |
| 2022-03-11 | 4.03 | $3.97 | 1.1M |
| 2022-03-10 | 4.03 | $4.07 | 1.4M |
| 2022-03-09 | 4.00 | $3.92 | 1.5M |
| 2022-03-08 | 4.01 | $4.04 | 1.2M |
| 2022-03-07 | 3.98 | $4.05 | 1.1M |
| 2022-03-04 | 3.95 | $4.02 | 1.2M |
| 2022-03-03 | 3.91 | $3.96 | 789400 |
| 2022-03-02 | 3.88 | $3.91 | 1.0M |
| 2022-03-01 | 3.86 | $3.89 | 1.4M |
| 2022-02-28 | 3.84 | $3.86 | 857206 |
| 2022-02-25 | 3.83 | $3.85 | 545125 |
| 2022-02-24 | 3.82 | $3.83 | 967631 |
| 2022-02-23 | 3.81 | $3.82 | 574303 |
| 2022-02-22 | 3.80 | $3.80 | 1.3M |
| 2022-02-18 | 3.80 | $3.80 | 994232 |
| 2022-02-17 | 3.80 | $3.84 | 697338 |
| 2022-02-16 | 3.78 | $3.82 | 818900 |
| 2022-02-15 | 3.76 | $3.76 | 625448 |
| 2022-02-14 | 3.76 | $3.77 | 648400 |
| 2022-02-11 | 3.76 | $3.78 | 865400 |
| 2022-02-10 | 3.75 | $3.73 | 411100 |
| 2022-02-09 | 3.76 | $3.80 | 589800 |
| 2022-02-08 | 3.75 | $3.80 | 675707 |
| 2022-02-07 | 3.73 | $3.77 | 644400 |
| 2022-02-04 | 3.72 | $3.74 | 525709 |
| 2022-02-03 | 3.72 | $3.73 | 396432 |
| 2022-02-02 | 3.72 | $3.77 | 373700 |
| 2022-02-01 | 3.70 | $3.76 | 494926 |
| 2022-01-31 | 3.69 | $3.69 | 419542 |
| 2022-01-28 | 3.70 | $3.65 | 712140 |
| 2022-01-27 | 3.73 | $3.64 | 694519 |
| 2022-01-26 | 3.76 | $3.70 | 714626 |
| 2022-01-25 | 3.78 | $3.74 | 971500 |
| 2022-01-24 | 3.80 | $3.67 | 1.9M |
| 2022-01-21 | 3.84 | $3.73 | 886500 |
| 2022-01-20 | 3.86 | $3.84 | 608500 |
| 2022-01-19 | 3.86 | $3.87 | 825100 |
| 2022-01-18 | 3.85 | $3.81 | 704700 |
| 2022-01-14 | 3.86 | $3.84 | 604500 |
| 2022-01-13 | 3.86 | $3.85 | 555207 |
| 2022-01-12 | 3.85 | $3.88 | 1.3M |
| 2022-01-11 | 3.83 | $3.89 | 668528 |
| 2022-01-10 | 3.80 | $3.83 | 787303 |
| 2022-01-07 | 3.79 | $3.81 | 485005 |
| 2022-01-06 | 3.78 | $3.79 | 620388 |
| 2022-01-05 | 3.77 | $3.80 | 547877 |
| 2022-01-04 | 3.76 | $3.82 | 847358 |
| 2022-01-03 | 3.74 | $3.77 | 421328 |
| 2021-12-31 | 3.73 | $3.75 | 446600 |
| 2021-12-30 | 3.73 | $3.76 | 365600 |
| 2021-12-29 | 3.72 | $3.74 | 560600 |
| 2021-12-28 | 3.72 | $3.77 | 523500 |
| 2021-12-27 | 3.70 | $3.77 | 581302 |
| 2021-12-23 | 3.69 | $3.75 | 397500 |
| 2021-12-22 | 3.68 | $3.74 | 506148 |
| 2021-12-21 | 3.67 | $3.73 | 477600 |
| 2021-12-20 | 3.66 | $3.66 | 796100 |
| 2021-12-17 | 3.67 | $3.71 | 633300 |
| 2021-12-16 | 3.67 | $3.73 | 640700 |
| 2021-12-15 | 3.67 | $3.65 | 573848 |
| 2021-12-14 | 3.69 | $3.66 | 642734 |
| 2021-12-13 | 3.71 | $3.68 | 560641 |
| 2021-12-10 | 3.74 | $3.72 | 767900 |
| 2021-12-09 | 3.76 | $3.75 | 401200 |
| 2021-12-08 | 3.77 | $3.78 | 531200 |
| 2021-12-07 | 3.78 | $3.80 | 645422 |
| 2021-12-06 | 3.78 | $3.79 | 538483 |
| 2021-12-03 | 3.79 | $3.76 | 648400 |
| 2021-12-02 | 3.81 | $3.83 | 873004 |
| 2021-12-01 | 3.81 | $3.79 | 565693 |
| 2021-11-30 | 3.83 | $3.81 | 481700 |
| 2021-11-29 | 3.84 | $3.84 | 380500 |
| 2021-11-26 | 3.85 | $3.78 | 618109 |
| 2021-11-24 | 3.88 | $3.85 | 406900 |
| 2021-11-23 | 3.89 | $3.84 | 529457 |
| 2021-11-22 | 3.91 | $3.84 | 797300 |
| 2021-11-19 | 3.93 | $3.81 | 1.5M |
| 2021-11-18 | 3.97 | $3.93 | 569500 |
| 2021-11-17 | 3.98 | $3.92 | 524342 |
| 2021-11-16 | 3.99 | $3.97 | 503121 |
| 2021-11-15 | 3.99 | $4.02 | 659700 |
| 2021-11-12 | 3.98 | $3.98 | 372100 |
| 2021-11-11 | 3.97 | $3.99 | 673800 |
| 2021-11-10 | 3.95 | $3.99 | 605702 |
| 2021-11-09 | 3.93 | $3.96 | 387250 |
| 2021-11-08 | 3.92 | $3.93 | 537400 |
| 2021-11-05 | 3.91 | $3.92 | 350210 |
| 2021-11-04 | 3.91 | $3.89 | 465605 |
| 2021-11-03 | 3.91 | $3.88 | 479600 |
| 2021-11-02 | 3.91 | $3.86 | 332300 |
| 2021-11-01 | 3.93 | $3.88 | 650537 |
| 2021-10-29 | 3.93 | $3.88 | 383800 |
| 2021-10-28 | 3.94 | $3.89 | 400300 |
| 2021-10-27 | 3.95 | $3.92 | 298320 |
| 2021-10-26 | 3.95 | $3.93 | 464318 |
| 2021-10-25 | 3.94 | $3.96 | 759738 |
| 2021-10-22 | 3.93 | $3.93 | 647100 |
| 2021-10-21 | 3.92 | $3.90 | 394042 |
| 2021-10-20 | 3.91 | $3.92 | 630900 |
| 2021-10-19 | 3.90 | $3.88 | 326600 |
| 2021-10-18 | 3.89 | $3.86 | 568925 |
| 2021-10-15 | 3.89 | $3.90 | 690600 |
| 2021-10-14 | 3.88 | $3.92 | 715398 |
| 2021-10-13 | 3.86 | $3.91 | 759012 |
| 2021-10-12 | 3.83 | $3.89 | 555500 |
| 2021-10-11 | 3.81 | $3.90 | 827031 |
| 2021-10-08 | 3.78 | $3.84 | 453200 |
| 2021-10-07 | 3.76 | $3.83 | 626533 |
| 2021-10-06 | 3.74 | $3.78 | 375200 |
| 2021-10-05 | 3.73 | $3.77 | 478500 |
| 2021-10-04 | 3.72 | $3.79 | 722900 |
| 2021-10-01 | 3.70 | $3.71 | 520600 |
| 2021-09-30 | 3.71 | $3.73 | 435908 |
| 2021-09-29 | 3.71 | $3.71 | 491728 |
| 2021-09-28 | 3.72 | $3.72 | 704700 |
| 2021-09-27 | 3.73 | $3.74 | 573300 |
| 2021-09-24 | 3.74 | $3.72 | 659115 |
| 2021-09-23 | 3.76 | $3.73 | 640100 |
| 2021-09-22 | 3.77 | $3.76 | 618400 |
| 2021-09-21 | 3.79 | $3.72 | 621043 |
| 2021-09-20 | 3.81 | $3.67 | 1.1M |
| 2021-09-17 | 3.86 | $3.78 | 1.2M |
| 2021-09-16 | 3.89 | $3.84 | 700457 |
| 2021-09-15 | 3.90 | $3.93 | 596400 |
| 2021-09-14 | 3.88 | $3.89 | 554515 |
| 2021-09-13 | 3.88 | $3.90 | 555939 |
| 2021-09-10 | 3.87 | $3.84 | 216137 |
| 2021-09-09 | 3.88 | $3.87 | 376300 |
| 2021-09-08 | 3.87 | $3.88 | 317721 |
| 2021-09-07 | 3.87 | $3.86 | 724967 |
| 2021-09-03 | 3.87 | $3.92 | 595931 |
| 2021-09-02 | 3.85 | $3.87 | 735727 |
| 2021-09-01 | 3.84 | $3.88 | 373300 |
| 2021-08-31 | 3.83 | $3.88 | 345335 |
| 2021-08-30 | 3.82 | $3.87 | 347100 |
| 2021-08-27 | 3.81 | $3.85 | 373300 |
| 2021-08-26 | 3.80 | $3.82 | 374300 |
| 2021-08-25 | 3.80 | $3.82 | 406700 |
| 2021-08-24 | 3.80 | $3.86 | 402959 |
| 2021-08-23 | 3.79 | $3.81 | 793015 |
| 2021-08-20 | 3.79 | $3.72 | 626689 |
| 2021-08-19 | 3.82 | $3.74 | 954415 |
| 2021-08-18 | 3.86 | $3.80 | 432400 |
| 2021-08-17 | 3.88 | $3.85 | 436500 |
| 2021-08-16 | 3.89 | $3.86 | 810700 |
| 2021-08-13 | 3.90 | $3.92 | 450608 |
| 2021-08-12 | 3.90 | $3.90 | 386237 |
| 2021-08-11 | 3.90 | $3.87 | 625000 |
| 2021-08-10 | 3.91 | $3.86 | 588800 |
| 2021-08-09 | 3.92 | $3.85 | 1.3M |
| 2021-08-06 | 3.94 | $3.93 | 717934 |
| 2021-08-05 | 3.95 | $3.98 | 308382 |
| 2021-08-04 | 3.93 | $3.96 | 275700 |
| 2021-08-03 | 3.93 | $3.97 | 326402 |
| 2021-08-02 | 3.91 | $3.95 | 348832 |
| 2021-07-30 | 3.90 | $3.97 | 396001 |
| 2021-07-29 | 3.88 | $4.00 | 683931 |
| 2021-07-28 | 3.85 | $3.92 | 408700 |
| 2021-07-27 | 3.84 | $3.86 | 414116 |
| 2021-07-26 | 3.84 | $3.88 | 450650 |
| 2021-07-23 | 3.84 | $3.87 | 411005 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.48
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.37
Average
51.63
Maximum
81.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.48 | $4.77 | 514071 |
| 2026-07-17 | 39.91 | $4.78 | 417142 |
| 2026-07-16 | 41.63 | $4.82 | 347400 |
| 2026-07-15 | 46.92 | $4.93 | 320300 |
| 2026-07-14 | 45.73 | $4.91 | 332800 |
| 2026-07-13 | 43.93 | $4.88 | 380122 |
| 2026-07-10 | 43.34 | $4.87 | 355600 |
| 2026-07-09 | 44.23 | $4.89 | 305571 |
| 2026-07-08 | 42.55 | $4.86 | 534600 |
| 2026-07-07 | 45.13 | $4.92 | 376742 |
| 2026-07-06 | 44.60 | $4.91 | 365900 |
| 2026-07-02 | 44.60 | $4.91 | 531200 |
| 2026-07-01 | 38.70 | $4.80 | 457411 |
| 2026-06-30 | 40.18 | $4.84 | 601047 |
| 2026-06-29 | 38.51 | $4.81 | 547900 |
| 2026-06-26 | 39.92 | $4.85 | 419926 |
| 2026-06-25 | 37.18 | $4.80 | 591947 |
| 2026-06-24 | 34.33 | $4.75 | 1.9M |
| 2026-06-23 | 37.57 | $4.85 | 1.1M |
| 2026-06-22 | 41.26 | $4.95 | 562938 |
| 2026-06-18 | 42.45 | $4.98 | 933000 |
| 2026-06-17 | 44.90 | $5.04 | 612900 |
| 2026-06-16 | 45.32 | $5.05 | 390015 |
| 2026-06-15 | 43.33 | $5.01 | 698341 |
| 2026-06-12 | 40.22 | $4.95 | 456733 |
| 2026-06-11 | 36.36 | $4.88 | 379041 |
| 2026-06-10 | 30.91 | $4.79 | 778147 |
| 2026-06-09 | 34.32 | $4.90 | 592500 |
| 2026-06-08 | 35.68 | $4.94 | 621610 |
| 2026-06-05 | 33.16 | $4.90 | 1.1M |
| 2026-06-04 | 43.22 | $5.15 | 609400 |
| 2026-06-03 | 39.75 | $5.10 | 488433 |
| 2026-06-02 | 41.68 | $5.14 | 613200 |
| 2026-06-01 | 41.00 | $5.13 | 531232 |
| 2026-05-29 | 42.42 | $5.16 | 573834 |
| 2026-05-28 | 41.13 | $5.14 | 761726 |
| 2026-05-27 | 39.85 | $5.12 | 510211 |
| 2026-05-26 | 42.02 | $5.17 | 711650 |
| 2026-05-22 | 40.80 | $5.15 | 535820 |
| 2026-05-21 | 42.94 | $5.20 | 292051 |
| 2026-05-20 | 42.94 | $5.20 | 427826 |
| 2026-05-19 | 41.27 | $5.17 | 545109 |
| 2026-05-18 | 42.86 | $5.21 | 578600 |
| 2026-05-15 | 42.86 | $5.21 | 648507 |
| 2026-05-14 | 50.32 | $5.38 | 352532 |
| 2026-05-13 | 53.99 | $5.45 | 307561 |
| 2026-05-12 | 53.06 | $5.43 | 497104 |
| 2026-05-11 | 53.06 | $5.43 | 415800 |
| 2026-05-08 | 49.86 | $5.36 | 372161 |
| 2026-05-07 | 46.91 | $5.30 | 558648 |
| 2026-05-06 | 47.80 | $5.32 | 462200 |
| 2026-05-05 | 44.82 | $5.26 | 467301 |
| 2026-05-04 | 43.28 | $5.23 | 480114 |
| 2026-05-01 | 43.28 | $5.23 | 469400 |
| 2026-04-30 | 45.17 | $5.28 | 342700 |
| 2026-04-29 | 43.77 | $5.25 | 401247 |
| 2026-04-28 | 44.49 | $5.27 | 461433 |
| 2026-04-27 | 47.87 | $5.36 | 469200 |
| 2026-04-24 | 49.45 | $5.40 | 446606 |
| 2026-04-23 | 49.84 | $5.41 | 539414 |
| 2026-04-22 | 51.79 | $5.46 | 495547 |
| 2026-04-21 | 49.15 | $5.39 | 412225 |
| 2026-04-20 | 53.53 | $5.50 | 365900 |
| 2026-04-17 | 53.17 | $5.49 | 471444 |
| 2026-04-16 | 53.97 | $5.51 | 406145 |
| 2026-04-15 | 53.97 | $5.51 | 339644 |
| 2026-04-14 | 55.86 | $5.56 | 416700 |
| 2026-04-13 | 54.02 | $5.50 | 431111 |
| 2026-04-10 | 54.38 | $5.51 | 431118 |
| 2026-04-09 | 54.38 | $5.51 | 280800 |
| 2026-04-08 | 53.27 | $5.47 | 268741 |
| 2026-04-07 | 51.58 | $5.41 | 284654 |
| 2026-04-06 | 51.58 | $5.41 | 225768 |
| 2026-04-02 | 51.31 | $5.40 | 236617 |
| 2026-04-01 | 51.85 | $5.42 | 409211 |
| 2026-03-31 | 49.32 | $5.32 | 512232 |
| 2026-03-30 | 43.40 | $5.11 | 543399 |
| 2026-03-27 | 46.60 | $5.24 | 382948 |
| 2026-03-26 | 43.23 | $5.13 | 823032 |
| 2026-03-25 | 45.46 | $5.22 | 1.1M |
| 2026-03-24 | 42.32 | $5.12 | 1.3M |
| 2026-03-23 | 37.91 | $4.99 | 739175 |
| 2026-03-20 | 32.22 | $4.84 | 990300 |
| 2026-03-19 | 35.07 | $4.98 | 1.3M |
| 2026-03-18 | 38.29 | $5.12 | 693800 |
| 2026-03-17 | 42.81 | $5.29 | 521627 |
| 2026-03-16 | 43.97 | $5.33 | 698100 |
| 2026-03-13 | 43.24 | $5.31 | 506614 |
| 2026-03-12 | 48.34 | $5.48 | 512166 |
| 2026-03-11 | 51.03 | $5.56 | 462109 |
| 2026-03-10 | 50.71 | $5.55 | 380317 |
| 2026-03-09 | 49.43 | $5.51 | 598100 |
| 2026-03-06 | 51.99 | $5.59 | 320500 |
| 2026-03-05 | 51.99 | $5.59 | 412803 |
| 2026-03-04 | 56.99 | $5.74 | 506200 |
| 2026-03-03 | 54.49 | $5.65 | 918322 |
| 2026-03-02 | 62.09 | $5.85 | 808192 |
| 2026-02-27 | 59.97 | $5.77 | 357528 |
| 2026-02-26 | 59.71 | $5.76 | 347600 |
| 2026-02-25 | 58.65 | $5.72 | 381561 |
| 2026-02-24 | 58.14 | $5.70 | 341300 |
| 2026-02-23 | 57.88 | $5.69 | 607610 |
| 2026-02-20 | 56.14 | $5.62 | 653300 |
| 2026-02-19 | 54.60 | $5.56 | 1.4M |
| 2026-02-18 | 53.57 | $5.52 | 538010 |
| 2026-02-17 | 52.81 | $5.49 | 587200 |
| 2026-02-13 | 56.95 | $5.63 | 550833 |
| 2026-02-12 | 54.53 | $5.53 | 524938 |
| 2026-02-11 | 60.34 | $5.71 | 562505 |
| 2026-02-10 | 58.23 | $5.62 | 706970 |
| 2026-02-09 | 57.99 | $5.61 | 761400 |
| 2026-02-06 | 53.77 | $5.44 | 656400 |
| 2026-02-05 | 48.25 | $5.25 | 951040 |
| 2026-02-04 | 55.16 | $5.46 | 617986 |
| 2026-02-03 | 56.26 | $5.49 | 1.1M |
| 2026-02-02 | 46.92 | $5.21 | 1.6M |
| 2026-01-30 | 49.43 | $5.28 | 1.6M |
| 2026-01-29 | 65.59 | $5.62 | 1.2M |
| 2026-01-28 | 70.07 | $5.69 | 1.2M |
| 2026-01-27 | 66.67 | $5.58 | 705300 |
| 2026-01-26 | 65.66 | $5.55 | 1.2M |
| 2026-01-23 | 64.99 | $5.53 | 664600 |
| 2026-01-22 | 61.00 | $5.42 | 862215 |
| 2026-01-21 | 58.55 | $5.36 | 996434 |
| 2026-01-20 | 60.98 | $5.40 | 1.1M |
| 2026-01-16 | 57.19 | $5.31 | 372900 |
| 2026-01-15 | 59.00 | $5.34 | 517811 |
| 2026-01-14 | 59.60 | $5.35 | 516678 |
| 2026-01-13 | 58.40 | $5.32 | 701257 |
| 2026-01-12 | 58.00 | $5.31 | 855736 |
| 2026-01-09 | 55.59 | $5.25 | 596615 |
| 2026-01-08 | 57.15 | $5.28 | 666285 |
| 2026-01-07 | 55.57 | $5.24 | 560327 |
| 2026-01-06 | 58.11 | $5.29 | 794200 |
| 2026-01-05 | 56.61 | $5.25 | 801000 |
| 2026-01-02 | 52.99 | $5.16 | 769832 |
| 2025-12-31 | 52.99 | $5.16 | 446509 |
| 2025-12-30 | 56.79 | $5.24 | 688600 |
| 2025-12-29 | 51.42 | $5.11 | 867593 |
| 2025-12-26 | 62.82 | $5.31 | 397300 |
| 2025-12-24 | 62.82 | $5.31 | 268800 |
| 2025-12-23 | 62.06 | $5.29 | 391690 |
| 2025-12-22 | 60.92 | $5.26 | 969515 |
| 2025-12-19 | 57.28 | $5.17 | 436207 |
| 2025-12-18 | 55.52 | $5.13 | 615600 |
| 2025-12-17 | 56.07 | $5.14 | 422700 |
| 2025-12-16 | 53.91 | $5.09 | 383618 |
| 2025-12-15 | 57.11 | $5.15 | 378825 |
| 2025-12-12 | 56.70 | $5.14 | 608295 |
| 2025-12-11 | 61.10 | $5.22 | 957451 |
| 2025-12-10 | 58.82 | $5.16 | 393800 |
| 2025-12-09 | 57.65 | $5.13 | 302630 |
| 2025-12-08 | 55.21 | $5.07 | 320900 |
| 2025-12-05 | 58.40 | $5.13 | 383100 |
| 2025-12-04 | 57.62 | $5.11 | 251800 |
| 2025-12-03 | 58.66 | $5.13 | 514132 |
| 2025-12-02 | 56.82 | $5.08 | 429263 |
| 2025-12-01 | 60.40 | $5.15 | 466223 |
| 2025-11-28 | 60.40 | $5.15 | 345500 |
| 2025-11-26 | 57.27 | $5.06 | 608066 |
| 2025-11-25 | 54.22 | $4.98 | 547041 |
| 2025-11-24 | 50.88 | $4.90 | 469129 |
| 2025-11-21 | 48.19 | $4.84 | 626187 |
| 2025-11-20 | 44.84 | $4.77 | 905439 |
| 2025-11-19 | 48.69 | $4.86 | 499300 |
| 2025-11-18 | 49.13 | $4.87 | 453900 |
| 2025-11-17 | 47.30 | $4.83 | 496923 |
| 2025-11-14 | 50.31 | $4.90 | 406400 |
| 2025-11-13 | 50.75 | $4.91 | 680223 |
| 2025-11-12 | 54.82 | $5.00 | 660600 |
| 2025-11-11 | 53.64 | $4.97 | 423258 |
| 2025-11-10 | 49.92 | $4.88 | 543795 |
| 2025-11-07 | 46.27 | $4.80 | 810238 |
| 2025-11-06 | 43.84 | $4.75 | 692500 |
| 2025-11-05 | 40.79 | $4.69 | 1.4M |
| 2025-11-04 | 38.68 | $4.65 | 774503 |
| 2025-11-03 | 41.12 | $4.72 | 563756 |
| 2025-10-31 | 41.83 | $4.74 | 666235 |
| 2025-10-30 | 42.54 | $4.76 | 731300 |
| 2025-10-29 | 39.65 | $4.70 | 599100 |
| 2025-10-28 | 39.97 | $4.71 | 860900 |
| 2025-10-27 | 40.90 | $4.74 | 1.6M |
| 2025-10-24 | 46.02 | $4.89 | 691891 |
| 2025-10-23 | 47.91 | $4.94 | 741400 |
| 2025-10-22 | 44.43 | $4.86 | 1.0M |
| 2025-10-21 | 39.11 | $4.75 | 2.1M |
| 2025-10-20 | 52.01 | $5.05 | 795519 |
| 2025-10-17 | 54.87 | $5.10 | 683806 |
| 2025-10-16 | 60.58 | $5.19 | 856870 |
| 2025-10-15 | 64.84 | $5.25 | 470343 |
| 2025-10-14 | 59.93 | $5.14 | 475230 |
| 2025-10-13 | 63.78 | $5.19 | 608988 |
| 2025-10-10 | 58.15 | $5.08 | 1.3M |
| 2025-10-09 | 69.31 | $5.20 | 617991 |
| 2025-10-08 | 75.00 | $5.25 | 443400 |
| 2025-10-07 | 72.42 | $5.19 | 476569 |
| 2025-10-06 | 74.87 | $5.21 | 504832 |
| 2025-10-03 | 74.04 | $5.19 | 428045 |
| 2025-10-02 | 73.19 | $5.17 | 412841 |
| 2025-10-01 | 73.19 | $5.17 | 506162 |
| 2025-09-30 | 72.79 | $5.16 | 234536 |
| 2025-09-29 | 72.79 | $5.16 | 648887 |
| 2025-09-26 | 71.64 | $5.13 | 296608 |
| 2025-09-25 | 69.18 | $5.07 | 550100 |
| 2025-09-24 | 74.29 | $5.12 | 493830 |
| 2025-09-23 | 76.44 | $5.14 | 847336 |
| 2025-09-22 | 72.69 | $5.04 | 757010 |
| 2025-09-19 | 70.46 | $4.99 | 398282 |
| 2025-09-18 | 67.97 | $4.94 | 458748 |
| 2025-09-17 | 71.40 | $4.97 | 519936 |
| 2025-09-16 | 72.56 | $4.98 | 389900 |
| 2025-09-15 | 77.32 | $5.02 | 353500 |
| 2025-09-12 | 76.21 | $4.99 | 604340 |
| 2025-09-11 | 73.76 | $4.93 | 714000 |
| 2025-09-10 | 73.76 | $4.93 | 366700 |
| 2025-09-09 | 72.03 | $4.89 | 625125 |
| 2025-09-08 | 70.16 | $4.85 | 374639 |
| 2025-09-05 | 68.13 | $4.81 | 713100 |
| 2025-09-04 | 69.25 | $4.82 | 563800 |
| 2025-09-03 | 68.26 | $4.80 | 791607 |
| 2025-09-02 | 66.74 | $4.77 | 504100 |
| 2025-08-29 | 64.59 | $4.73 | 434583 |
| 2025-08-28 | 62.88 | $4.70 | 722043 |
| 2025-08-27 | 66.98 | $4.74 | 463036 |
| 2025-08-26 | 62.31 | $4.66 | 269060 |
| 2025-08-25 | 60.31 | $4.63 | 538932 |
| 2025-08-22 | 61.34 | $4.64 | 592026 |
| 2025-08-21 | 57.17 | $4.58 | 468735 |
| 2025-08-20 | 54.85 | $4.55 | 389328 |
| 2025-08-19 | 53.25 | $4.53 | 437704 |
| 2025-08-18 | 58.15 | $4.58 | 322920 |
| 2025-08-15 | 56.63 | $4.56 | 364500 |
| 2025-08-14 | 61.95 | $4.61 | 193800 |
| 2025-08-13 | 61.95 | $4.61 | 272927 |
| 2025-08-12 | 60.62 | $4.59 | 289300 |
| 2025-08-11 | 59.95 | $4.58 | 260240 |
| 2025-08-08 | 59.95 | $4.58 | 289800 |
| 2025-08-07 | 59.95 | $4.58 | 405900 |
| 2025-08-06 | 56.81 | $4.53 | 325000 |
| 2025-08-05 | 54.79 | $4.50 | 336020 |
| 2025-08-04 | 52.69 | $4.47 | 362900 |
| 2025-08-01 | 49.72 | $4.43 | 281312 |
| 2025-07-31 | 50.47 | $4.44 | 240600 |
| 2025-07-30 | 51.96 | $4.46 | 266615 |
| 2025-07-29 | 54.25 | $4.49 | 267621 |
| 2025-07-28 | 52.25 | $4.46 | 202700 |
| 2025-07-25 | 55.30 | $4.50 | 271500 |
| 2025-07-24 | 57.70 | $4.53 | 694789 |
| 2025-07-23 | 55.88 | $4.50 | 706835 |
| 2025-07-22 | 54.65 | $4.48 | 245767 |
| 2025-07-21 | 52.77 | $4.45 | 462600 |
| 2025-07-18 | 46.42 | $4.36 | 1.0M |
| 2025-07-17 | 53.21 | $4.45 | 552655 |
| 2025-07-16 | 57.66 | $4.50 | 561510 |
| 2025-07-15 | 55.54 | $4.47 | 469629 |
| 2025-07-14 | 58.32 | $4.50 | 560026 |
| 2025-07-11 | 57.65 | $4.49 | 332943 |
| 2025-07-10 | 54.89 | $4.45 | 445811 |
| 2025-07-09 | 54.19 | $4.44 | 333500 |
| 2025-07-08 | 54.19 | $4.44 | 453305 |
| 2025-07-07 | 59.21 | $4.50 | 337832 |
| 2025-07-03 | 60.10 | $4.51 | 634514 |
| 2025-07-02 | 58.93 | $4.49 | 618434 |
| 2025-07-01 | 53.82 | $4.41 | 313367 |
| 2025-06-30 | 52.41 | $4.39 | 398166 |
| 2025-06-27 | 46.17 | $4.31 | 688900 |
| 2025-06-26 | 52.74 | $4.39 | 265700 |
| 2025-06-25 | 48.38 | $4.34 | 442200 |
| 2025-06-24 | 48.38 | $4.34 | 1.2M |
| 2025-06-23 | 61.74 | $4.47 | 633507 |
| 2025-06-20 | 60.13 | $4.45 | 488113 |
| 2025-06-18 | 61.35 | $4.46 | 442901 |
| 2025-06-17 | 61.35 | $4.46 | 267800 |
| 2025-06-16 | 63.70 | $4.48 | 491409 |
| 2025-06-13 | 63.70 | $4.48 | 351326 |
| 2025-06-12 | 63.70 | $4.48 | 615500 |
| 2025-06-11 | 61.82 | $4.45 | 517508 |
| 2025-06-10 | 59.85 | $4.42 | 602915 |
| 2025-06-09 | 59.85 | $4.42 | 528811 |
| 2025-06-06 | 59.22 | $4.41 | 499907 |
| 2025-06-05 | 60.12 | $4.42 | 426600 |
| 2025-06-04 | 62.84 | $4.45 | 498900 |
| 2025-06-03 | 62.30 | $4.44 | 580600 |
| 2025-06-02 | 62.30 | $4.44 | 813101 |
| 2025-05-30 | 56.60 | $4.34 | 330027 |
| 2025-05-29 | 57.42 | $4.35 | 484445 |
| 2025-05-28 | 56.21 | $4.33 | 160242 |
| 2025-05-27 | 56.21 | $4.33 | 412930 |
| 2025-05-23 | 56.94 | $4.34 | 541647 |
| 2025-05-22 | 54.70 | $4.30 | 541300 |
| 2025-05-21 | 54.13 | $4.29 | 1.1M |
| 2025-05-20 | 51.84 | $4.25 | 533202 |
| 2025-05-19 | 47.48 | $4.18 | 735271 |
| 2025-05-16 | 46.83 | $4.17 | 792165 |
| 2025-05-15 | 50.40 | $4.23 | 697520 |
| 2025-05-14 | 51.65 | $4.25 | 617900 |
| 2025-05-13 | 54.20 | $4.29 | 578400 |
| 2025-05-12 | 51.95 | $4.25 | 1.1M |
| 2025-05-09 | 56.58 | $4.32 | 536309 |
| 2025-05-08 | 52.56 | $4.25 | 368320 |
| 2025-05-07 | 53.92 | $4.27 | 318400 |
| 2025-05-06 | 54.59 | $4.28 | 842548 |
| 2025-05-05 | 50.51 | $4.21 | 638604 |
| 2025-05-02 | 47.97 | $4.17 | 536500 |
| 2025-05-01 | 46.67 | $4.15 | 719600 |
| 2025-04-30 | 48.39 | $4.18 | 610702 |
| 2025-04-29 | 51.39 | $4.23 | 589700 |
| 2025-04-28 | 52.01 | $4.24 | 929401 |
| 2025-04-25 | 52.01 | $4.24 | 537825 |
| 2025-04-24 | 52.01 | $4.24 | 545300 |
| 2025-04-23 | 52.54 | $4.25 | 902700 |
| 2025-04-22 | 53.59 | $4.27 | 1.3M |
| 2025-04-21 | 52.69 | $4.25 | 960604 |
| 2025-04-17 | 55.24 | $4.30 | 893464 |
| 2025-04-16 | 56.27 | $4.32 | 845839 |
| 2025-04-15 | 53.37 | $4.25 | 558500 |
| 2025-04-14 | 52.52 | $4.23 | 691408 |
| 2025-04-11 | 50.36 | $4.18 | 937900 |
| 2025-04-10 | 46.68 | $4.10 | 883337 |
| 2025-04-09 | 43.70 | $4.04 | 1.4M |
| 2025-04-08 | 39.42 | $3.96 | 943462 |
| 2025-04-07 | 32.06 | $3.84 | 2.1M |
| 2025-04-04 | 39.70 | $4.04 | 1.9M |
| 2025-04-03 | 61.17 | $4.35 | 1.0M |
| 2025-04-02 | 64.37 | $4.38 | 357053 |
| 2025-04-01 | 66.58 | $4.40 | 406471 |
| 2025-03-31 | 64.86 | $4.37 | 537409 |
| 2025-03-28 | 63.06 | $4.34 | 324600 |
| 2025-03-27 | 64.10 | $4.35 | 607800 |
| 2025-03-26 | 63.53 | $4.34 | 379066 |
| 2025-03-25 | 63.53 | $4.34 | 609132 |
| 2025-03-24 | 60.08 | $4.28 | 963946 |
| 2025-03-21 | 60.08 | $4.28 | 538823 |
| 2025-03-20 | 62.76 | $4.31 | 434809 |
| 2025-03-19 | 65.53 | $4.34 | 983548 |
| 2025-03-18 | 62.94 | $4.29 | 1.1M |
| 2025-03-17 | 60.09 | $4.24 | 792000 |
| 2025-03-14 | 57.61 | $4.20 | 492597 |
| 2025-03-13 | 55.65 | $4.17 | 601100 |
| 2025-03-12 | 52.89 | $4.13 | 472943 |
| 2025-03-11 | 52.18 | $4.12 | 447400 |
| 2025-03-10 | 47.71 | $4.06 | 385921 |
| 2025-03-07 | 52.36 | $4.12 | 338300 |
| 2025-03-06 | 49.23 | $4.08 | 408800 |
| 2025-03-05 | 52.51 | $4.12 | 589600 |
| 2025-03-04 | 46.59 | $4.05 | 544207 |
| 2025-03-03 | 47.39 | $4.06 | 725200 |
| 2025-02-28 | 49.84 | $4.09 | 402801 |
| 2025-02-27 | 48.14 | $4.07 | 637700 |
| 2025-02-26 | 54.23 | $4.14 | 453846 |
| 2025-02-25 | 53.43 | $4.13 | 689900 |
| 2025-02-24 | 56.23 | $4.16 | 783349 |
| 2025-02-21 | 55.49 | $4.15 | 663312 |
| 2025-02-20 | 61.40 | $4.21 | 415731 |
| 2025-02-19 | 57.85 | $4.16 | 253715 |
| 2025-02-18 | 58.88 | $4.17 | 443284 |
| 2025-02-14 | 55.90 | $4.13 | 492871 |
| 2025-02-13 | 61.16 | $4.18 | 256900 |
| 2025-02-12 | 60.46 | $4.17 | 477300 |
| 2025-02-11 | 59.76 | $4.16 | 283246 |
| 2025-02-10 | 59.07 | $4.15 | 327600 |
| 2025-02-07 | 56.99 | $4.12 | 390109 |
| 2025-02-06 | 55.55 | $4.10 | 269500 |
| 2025-02-05 | 58.32 | $4.13 | 481200 |
| 2025-02-04 | 54.75 | $4.08 | 493700 |
| 2025-02-03 | 54.00 | $4.07 | 476711 |
| 2025-01-31 | 49.19 | $4.01 | 543422 |
| 2025-01-30 | 53.63 | $4.06 | 743300 |
| 2025-01-29 | 48.32 | $4.00 | 225004 |
| 2025-01-28 | 49.21 | $4.01 | 335830 |
| 2025-01-27 | 49.21 | $4.01 | 622700 |
| 2025-01-24 | 50.90 | $4.03 | 583600 |
| 2025-01-23 | 52.63 | $4.05 | 518500 |
| 2025-01-22 | 51.85 | $4.04 | 518900 |
| 2025-01-21 | 54.39 | $4.07 | 371000 |
| 2025-01-17 | 54.39 | $4.07 | 547100 |
| 2025-01-16 | 54.39 | $4.07 | 221006 |
| 2025-01-15 | 56.76 | $4.10 | 477273 |
| 2025-01-14 | 55.53 | $4.08 | 536803 |
| 2025-01-13 | 49.37 | $3.99 | 517000 |
| 2025-01-10 | 47.05 | $3.96 | 737448 |
| 2025-01-08 | 48.46 | $3.98 | 351224 |
| 2025-01-07 | 45.35 | $3.94 | 350500 |
| 2025-01-06 | 43.73 | $3.92 | 575800 |
| 2025-01-03 | 43.73 | $3.92 | 327300 |
| 2025-01-02 | 40.57 | $3.88 | 519629 |
| 2024-12-31 | 30.34 | $3.77 | 1.3M |
| 2024-12-30 | 32.25 | $3.81 | 840454 |
| 2024-12-27 | 33.78 | $3.84 | 444500 |
| 2024-12-26 | 34.29 | $3.85 | 407911 |
| 2024-12-24 | 32.34 | $3.83 | 312100 |
| 2024-12-23 | 31.37 | $3.82 | 411200 |
| 2024-12-20 | 32.25 | $3.84 | 668600 |
| 2024-12-19 | 27.43 | $3.79 | 1.0M |
| 2024-12-18 | 24.37 | $3.76 | 1.4M |
| 2024-12-17 | 29.03 | $3.88 | 839000 |
| 2024-12-16 | 29.47 | $3.89 | 1.5M |
| 2024-12-13 | 36.37 | $4.02 | 421300 |
| 2024-12-12 | 39.04 | $4.06 | 422411 |
| 2024-12-11 | 41.97 | $4.10 | 354519 |
| 2024-12-10 | 37.52 | $4.06 | 460800 |
| 2024-12-09 | 38.93 | $4.08 | 842638 |
| 2024-12-06 | 37.82 | $4.07 | 482030 |
| 2024-12-05 | 38.49 | $4.08 | 344801 |
| 2024-12-04 | 39.14 | $4.09 | 548900 |
| 2024-12-03 | 41.15 | $4.12 | 449662 |
| 2024-12-02 | 40.18 | $4.11 | 470202 |
| 2024-11-29 | 41.47 | $4.13 | 221700 |
| 2024-11-27 | 38.65 | $4.10 | 324212 |
| 2024-11-26 | 40.51 | $4.13 | 291527 |
| 2024-11-25 | 40.51 | $4.13 | 857626 |
| 2024-11-22 | 45.80 | $4.21 | 318448 |
| 2024-11-21 | 44.07 | $4.19 | 475809 |
| 2024-11-20 | 41.39 | $4.16 | 536433 |
| 2024-11-19 | 37.61 | $4.12 | 646048 |
| 2024-11-18 | 34.60 | $4.09 | 493728 |
| 2024-11-15 | 30.35 | $4.05 | 501200 |
| 2024-11-14 | 33.45 | $4.11 | 422400 |
| 2024-11-13 | 34.00 | $4.12 | 596518 |
| 2024-11-12 | 30.75 | $4.09 | 1.8M |
| 2024-11-11 | 41.82 | $4.26 | 1.0M |
| 2024-11-08 | 53.69 | $4.37 | 311800 |
| 2024-11-07 | 53.69 | $4.37 | 444921 |
| 2024-11-06 | 50.21 | $4.34 | 454900 |
| 2024-11-05 | 52.72 | $4.36 | 308993 |
| 2024-11-04 | 49.09 | $4.33 | 515304 |
| 2024-11-01 | 51.60 | $4.35 | 452039 |
| 2024-10-31 | 54.22 | $4.37 | 325975 |
| 2024-10-30 | 58.47 | $4.40 | 301700 |
| 2024-10-29 | 57.41 | $4.39 | 387200 |
| 2024-10-28 | 60.33 | $4.41 | 367902 |
| 2024-10-25 | 63.38 | $4.43 | 421300 |
| 2024-10-24 | 70.13 | $4.47 | 697000 |
| 2024-10-23 | 68.54 | $4.45 | 465930 |
| 2024-10-22 | 68.54 | $4.45 | 551748 |
| 2024-10-21 | 67.76 | $4.44 | 429612 |
| 2024-10-18 | 66.99 | $4.43 | 557643 |
| 2024-10-17 | 66.99 | $4.43 | 341800 |
| 2024-10-16 | 65.50 | $4.41 | 282522 |
| 2024-10-15 | 63.12 | $4.38 | 289851 |
| 2024-10-14 | 64.53 | $4.39 | 132600 |
| 2024-10-11 | 63.76 | $4.38 | 237100 |
| 2024-10-10 | 62.21 | $4.36 | 394927 |
| 2024-10-09 | 58.86 | $4.32 | 157648 |
| 2024-10-08 | 62.83 | $4.35 | 392824 |
| 2024-10-07 | 64.20 | $4.36 | 308200 |
| 2024-10-04 | 68.46 | $4.39 | 370357 |
| 2024-10-03 | 65.57 | $4.35 | 259095 |
| 2024-10-02 | 65.57 | $4.35 | 226952 |
| 2024-10-01 | 64.08 | $4.33 | 316500 |
| 2024-09-30 | 59.98 | $4.28 | 367742 |
| 2024-09-27 | 62.70 | $4.30 | 247700 |
| 2024-09-26 | 64.08 | $4.31 | 241400 |
| 2024-09-25 | 64.08 | $4.31 | 272778 |
| 2024-09-24 | 66.73 | $4.33 | 363229 |
| 2024-09-23 | 65.37 | $4.31 | 608017 |
| 2024-09-20 | 63.22 | $4.28 | 433200 |
| 2024-09-19 | 62.49 | $4.27 | 278907 |
| 2024-09-18 | 61.01 | $4.25 | 435635 |
| 2024-09-17 | 60.26 | $4.24 | 327140 |
| 2024-09-16 | 59.52 | $4.23 | 271900 |
| 2024-09-13 | 59.52 | $4.23 | 554400 |
| 2024-09-12 | 55.84 | $4.18 | 467409 |
| 2024-09-11 | 55.84 | $4.18 | 536500 |
| 2024-09-10 | 49.14 | $4.10 | 923119 |
| 2024-09-09 | 47.24 | $4.08 | 218100 |
| 2024-09-06 | 47.24 | $4.08 | 331036 |
| 2024-09-05 | 48.89 | $4.10 | 346341 |
| 2024-09-04 | 48.89 | $4.10 | 437702 |
| 2024-09-03 | 49.67 | $4.11 | 358622 |
| 2024-08-30 | 53.75 | $4.16 | 208182 |
| 2024-08-29 | 55.49 | $4.18 | 399904 |
| 2024-08-28 | 53.34 | $4.15 | 418645 |
| 2024-08-27 | 59.72 | $4.22 | 270200 |
| 2024-08-26 | 59.05 | $4.21 | 590052 |
| 2024-08-23 | 56.32 | $4.17 | 459726 |
| 2024-08-22 | 54.89 | $4.15 | 382608 |
| 2024-08-21 | 54.17 | $4.14 | 231903 |
| 2024-08-20 | 53.47 | $4.13 | 445245 |
| 2024-08-19 | 54.26 | $4.14 | 327145 |
| 2024-08-16 | 54.26 | $4.14 | 441525 |
| 2024-08-15 | 54.26 | $4.14 | 385633 |
| 2024-08-14 | 45.29 | $4.01 | 313324 |
| 2024-08-13 | 53.77 | $4.12 | 436500 |
| 2024-08-12 | 50.57 | $4.08 | 397500 |
| 2024-08-09 | 47.10 | $4.04 | 253700 |
| 2024-08-08 | 48.73 | $4.06 | 216919 |
| 2024-08-07 | 44.15 | $4.01 | 341900 |
| 2024-08-06 | 46.52 | $4.04 | 279300 |
| 2024-08-05 | 41.55 | $3.99 | 802247 |
| 2024-08-02 | 49.39 | $4.08 | 399050 |
| 2024-08-01 | 49.39 | $4.08 | 361400 |
| 2024-07-31 | 53.43 | $4.12 | 249400 |
| 2024-07-30 | 50.55 | $4.09 | 282529 |
| 2024-07-29 | 48.53 | $4.07 | 293900 |
| 2024-07-26 | 47.51 | $4.06 | 528700 |
| 2024-07-25 | 52.44 | $4.11 | 312200 |
| 2024-07-24 | 55.73 | $4.14 | 489006 |
| 2024-07-23 | 53.89 | $4.12 | 280400 |
| 2024-07-22 | 52.01 | $4.10 | 256541 |
| 2024-07-19 | 54.11 | $4.12 | 311700 |
| 2024-07-18 | 56.27 | $4.14 | 446415 |
| 2024-07-17 | 54.55 | $4.12 | 249006 |
| 2024-07-16 | 61.46 | $4.18 | 476534 |
| 2024-07-15 | 59.85 | $4.16 | 357166 |
| 2024-07-12 | 58.19 | $4.14 | 220900 |
| 2024-07-11 | 58.19 | $4.14 | 300633 |
| 2024-07-10 | 56.57 | $4.12 | 315784 |
| 2024-07-09 | 54.91 | $4.10 | 349177 |
| 2024-07-08 | 51.37 | $4.06 | 256100 |
| 2024-07-05 | 52.35 | $4.07 | 293000 |
| 2024-07-03 | 54.30 | $4.09 | 354821 |
| 2024-07-02 | 49.85 | $4.04 | 318195 |
| 2024-07-01 | 51.77 | $4.06 | 170113 |
| 2024-06-28 | 50.87 | $4.05 | 156328 |
| 2024-06-27 | 51.78 | $4.06 | 252800 |
| 2024-06-26 | 48.24 | $4.02 | 201909 |
| 2024-06-25 | 51.86 | $4.06 | 368737 |
| 2024-06-24 | 52.80 | $4.07 | 301642 |
| 2024-06-21 | 51.12 | $4.05 | 350700 |
| 2024-06-20 | 49.40 | $4.03 | 447200 |
| 2024-06-18 | 44.80 | $3.98 | 385402 |
| 2024-06-17 | 46.40 | $4.00 | 214000 |
| 2024-06-14 | 48.04 | $4.02 | 250300 |
| 2024-06-13 | 48.04 | $4.02 | 317716 |
| 2024-06-12 | 49.61 | $4.04 | 283400 |
| 2024-06-11 | 47.99 | $4.02 | 387429 |
| 2024-06-10 | 50.30 | $4.05 | 477900 |
| 2024-06-07 | 50.30 | $4.05 | 265933 |
| 2024-06-06 | 53.38 | $4.09 | 188844 |
| 2024-06-05 | 51.25 | $4.06 | 335638 |
| 2024-06-04 | 49.80 | $4.04 | 521229 |
| 2024-06-03 | 53.60 | $4.09 | 309119 |
| 2024-05-31 | 53.60 | $4.09 | 254300 |
| 2024-05-30 | 52.95 | $4.08 | 336400 |
| 2024-05-29 | 50.31 | $4.04 | 681949 |
| 2024-05-28 | 53.14 | $4.08 | 451400 |
| 2024-05-24 | 48.31 | $4.01 | 446892 |
| 2024-05-23 | 51.94 | $4.06 | 774032 |
| 2024-05-22 | 53.47 | $4.08 | 403636 |
| 2024-05-21 | 54.23 | $4.09 | 537608 |
| 2024-05-20 | 54.23 | $4.09 | 386400 |
| 2024-05-17 | 57.93 | $4.14 | 545439 |
| 2024-05-16 | 52.37 | $4.05 | 683600 |
| 2024-05-15 | 60.86 | $4.15 | 418600 |
| 2024-05-14 | 61.81 | $4.16 | 484300 |
| 2024-05-13 | 58.07 | $4.10 | 214000 |
| 2024-05-10 | 58.07 | $4.10 | 387530 |
| 2024-05-09 | 60.75 | $4.13 | 404100 |
| 2024-05-08 | 58.95 | $4.10 | 237941 |
| 2024-05-07 | 55.74 | $4.05 | 308900 |
| 2024-05-06 | 56.58 | $4.06 | 340100 |
| 2024-05-03 | 53.22 | $4.01 | 251200 |
| 2024-05-02 | 54.83 | $4.03 | 274379 |
| 2024-05-01 | 57.30 | $4.06 | 379720 |
| 2024-04-30 | 52.56 | $3.99 | 430300 |
| 2024-04-29 | 57.79 | $4.05 | 344853 |
| 2024-04-26 | 60.65 | $4.08 | 381036 |
| 2024-04-25 | 60.65 | $4.08 | 542639 |
| 2024-04-24 | 56.79 | $4.02 | 277200 |
| 2024-04-23 | 58.61 | $4.04 | 387817 |
| 2024-04-22 | 56.63 | $4.01 | 578300 |
| 2024-04-19 | 63.36 | $4.08 | 601264 |
| 2024-04-18 | 58.69 | $4.01 | 294415 |
| 2024-04-17 | 60.80 | $4.03 | 291369 |
| 2024-04-16 | 57.93 | $3.99 | 789900 |
| 2024-04-15 | 67.27 | $4.07 | 1.1M |
| 2024-04-12 | 81.26 | $4.16 | 958217 |
| 2024-04-11 | 79.94 | $4.13 | 656404 |
| 2024-04-10 | 79.00 | $4.11 | 687435 |
| 2024-04-09 | 78.52 | $4.10 | 889800 |
| 2024-04-08 | 77.04 | $4.07 | 768332 |
| 2024-04-05 | 72.87 | $4.00 | 683553 |
| 2024-04-04 | 71.47 | $3.98 | 584500 |
| 2024-04-03 | 70.75 | $3.97 | 584204 |
| 2024-04-02 | 67.66 | $3.93 | 444208 |
| 2024-04-01 | 65.95 | $3.91 | 707700 |
| 2024-03-28 | 61.05 | $3.86 | 626200 |
| 2024-03-27 | 58.80 | $3.84 | 299500 |
| 2024-03-26 | 55.11 | $3.81 | 281168 |
| 2024-03-25 | 55.11 | $3.81 | 312440 |
| 2024-03-22 | 59.96 | $3.84 | 529495 |
| 2024-03-21 | 61.68 | $3.85 | 642100 |
| 2024-03-20 | 60.61 | $3.84 | 270854 |
| 2024-03-19 | 62.27 | $3.85 | 609800 |
| 2024-03-18 | 55.29 | $3.79 | 205900 |
| 2024-03-15 | 56.96 | $3.80 | 336344 |
| 2024-03-14 | 54.35 | $3.78 | 315135 |
| 2024-03-13 | 57.67 | $3.80 | 403504 |
| 2024-03-12 | 65.27 | $3.84 | 498215 |
| 2024-03-11 | 62.95 | $3.82 | 362644 |
| 2024-03-08 | 59.06 | $3.79 | 381658 |
| 2024-03-07 | 59.06 | $3.79 | 474508 |
| 2024-03-06 | 54.77 | $3.76 | 400266 |
| 2024-03-05 | 53.22 | $3.75 | 371700 |
| 2024-03-04 | 53.22 | $3.75 | 416621 |
| 2024-03-01 | 50.13 | $3.73 | 416338 |
| 2024-02-29 | 48.52 | $3.72 | 168400 |
| 2024-02-28 | 45.14 | $3.70 | 209737 |
| 2024-02-27 | 46.59 | $3.71 | 220606 |
| 2024-02-26 | 46.59 | $3.71 | 313900 |
| 2024-02-23 | 49.46 | $3.73 | 387604 |
| 2024-02-22 | 47.94 | $3.72 | 327200 |
| 2024-02-21 | 49.35 | $3.73 | 259917 |
| 2024-02-20 | 47.89 | $3.72 | 267743 |
| 2024-02-16 | 46.43 | $3.71 | 271939 |
| 2024-02-15 | 43.40 | $3.69 | 454300 |
| 2024-02-14 | 40.19 | $3.67 | 1.1M |
| 2024-02-13 | 46.45 | $3.72 | 680483 |
| 2024-02-12 | 52.67 | $3.76 | 610933 |
| 2024-02-09 | 51.11 | $3.75 | 325414 |
| 2024-02-08 | 54.52 | $3.77 | 306237 |
| 2024-02-07 | 53.03 | $3.76 | 286222 |
| 2024-02-06 | 51.53 | $3.75 | 352900 |
| 2024-02-05 | 54.87 | $3.77 | 392900 |
| 2024-02-02 | 53.44 | $3.76 | 206785 |
| 2024-02-01 | 56.87 | $3.78 | 442524 |
| 2024-01-31 | 55.51 | $3.77 | 243700 |
| 2024-01-30 | 55.51 | $3.77 | 347200 |
| 2024-01-29 | 55.51 | $3.77 | 485100 |
| 2024-01-26 | 52.97 | $3.75 | 246508 |
| 2024-01-25 | 52.97 | $3.75 | 378400 |
| 2024-01-24 | 50.42 | $3.73 | 422710 |
| 2024-01-23 | 53.16 | $3.75 | 299540 |
| 2024-01-22 | 47.76 | $3.71 | 510300 |
| 2024-01-19 | 43.09 | $3.68 | 468300 |
| 2024-01-18 | 43.09 | $3.68 | 417200 |
| 2024-01-17 | 41.52 | $3.67 | 915147 |
| 2024-01-16 | 50.87 | $3.74 | 413126 |
| 2024-01-12 | 54.19 | $3.76 | 532347 |
| 2024-01-11 | 54.19 | $3.76 | 274300 |
| 2024-01-10 | 54.19 | $3.76 | 279307 |
| 2024-01-09 | 54.19 | $3.76 | 383129 |
| 2024-01-08 | 54.19 | $3.76 | 422912 |
| 2024-01-05 | 54.19 | $3.76 | 309400 |
| 2024-01-04 | 51.88 | $3.74 | 457324 |
| 2024-01-03 | 50.71 | $3.73 | 602100 |
| 2024-01-02 | 54.51 | $3.76 | 296406 |
| 2023-12-29 | 54.51 | $3.76 | 322077 |
| 2023-12-28 | 54.51 | $3.76 | 400622 |
| 2023-12-27 | 55.70 | $3.77 | 340128 |
| 2023-12-26 | 56.89 | $3.78 | 556400 |
| 2023-12-22 | 56.00 | $3.77 | 276600 |
| 2023-12-21 | 55.12 | $3.76 | 323900 |
| 2023-12-20 | 52.41 | $3.73 | 481240 |
| 2023-12-19 | 54.50 | $3.75 | 577300 |
| 2023-12-18 | 54.50 | $3.75 | 307100 |
| 2023-12-15 | 52.80 | $3.73 | 355347 |
| 2023-12-14 | 55.76 | $3.76 | 709000 |
| 2023-12-13 | 54.13 | $3.74 | 424900 |
| 2023-12-12 | 50.69 | $3.70 | 365000 |
| 2023-12-11 | 51.61 | $3.71 | 361505 |
| 2023-12-08 | 48.97 | $3.68 | 309590 |
| 2023-12-07 | 50.72 | $3.70 | 394400 |
| 2023-12-06 | 49.87 | $3.69 | 518045 |
| 2023-12-05 | 53.38 | $3.73 | 427828 |
| 2023-12-04 | 51.77 | $3.71 | 608300 |
| 2023-12-01 | 55.40 | $3.75 | 486540 |
| 2023-11-30 | 53.05 | $3.72 | 259000 |
| 2023-11-29 | 55.85 | $3.75 | 429049 |
| 2023-11-28 | 54.32 | $3.73 | 430324 |
| 2023-11-27 | 49.34 | $3.67 | 425006 |
| 2023-11-24 | 54.01 | $3.72 | 439908 |
| 2023-11-22 | 51.38 | $3.69 | 461337 |
| 2023-11-21 | 48.60 | $3.66 | 385902 |
| 2023-11-20 | 45.64 | $3.63 | 864605 |
| 2023-11-17 | 48.28 | $3.66 | 866927 |
| 2023-11-16 | 50.12 | $3.68 | 267700 |
| 2023-11-15 | 50.12 | $3.68 | 466400 |
| 2023-11-14 | 48.35 | $3.66 | 348800 |
| 2023-11-13 | 50.03 | $3.68 | 693100 |
| 2023-11-10 | 47.42 | $3.65 | 670597 |
| 2023-11-09 | 41.61 | $3.59 | 403200 |
| 2023-11-08 | 41.61 | $3.59 | 429120 |
| 2023-11-07 | 47.08 | $3.66 | 354100 |
| 2023-11-06 | 47.08 | $3.66 | 385800 |
| 2023-11-03 | 51.45 | $3.71 | 439086 |
| 2023-11-02 | 50.58 | $3.70 | 282834 |
| 2023-11-01 | 47.92 | $3.67 | 291000 |
| 2023-10-31 | 43.06 | $3.62 | 338067 |
| 2023-10-30 | 43.06 | $3.62 | 595200 |
| 2023-10-27 | 45.35 | $3.65 | 561700 |
| 2023-10-26 | 47.76 | $3.68 | 416534 |
| 2023-10-25 | 52.16 | $3.73 | 534028 |
| 2023-10-24 | 51.31 | $3.72 | 257200 |
| 2023-10-23 | 50.47 | $3.71 | 411700 |
| 2023-10-20 | 52.17 | $3.73 | 632715 |
| 2023-10-19 | 50.59 | $3.71 | 218600 |
| 2023-10-18 | 48.98 | $3.69 | 551000 |
| 2023-10-17 | 53.08 | $3.74 | 489100 |
| 2023-10-16 | 50.73 | $3.71 | 466311 |
| 2023-10-13 | 53.27 | $3.74 | 537211 |
| 2023-10-12 | 46.50 | $3.66 | 299800 |
| 2023-10-11 | 50.87 | $3.71 | 338700 |
| 2023-10-10 | 49.98 | $3.70 | 320546 |
| 2023-10-09 | 47.24 | $3.67 | 610002 |
| 2023-10-06 | 39.95 | $3.60 | 519526 |
| 2023-10-05 | 30.89 | $3.53 | 265700 |
| 2023-10-04 | 29.44 | $3.52 | 389078 |
| 2023-10-03 | 30.66 | $3.54 | 820251 |
| 2023-10-02 | 34.76 | $3.60 | 899262 |
| 2023-09-29 | 39.82 | $3.66 | 356018 |
| 2023-09-28 | 42.78 | $3.69 | 456100 |
| 2023-09-27 | 42.78 | $3.69 | 602433 |
| 2023-09-26 | 42.78 | $3.69 | 561100 |
| 2023-09-25 | 47.86 | $3.74 | 526000 |
| 2023-09-22 | 47.86 | $3.74 | 684300 |
| 2023-09-21 | 50.00 | $3.76 | 445546 |
| 2023-09-20 | 52.22 | $3.78 | 459103 |
| 2023-09-19 | 53.35 | $3.79 | 289343 |
| 2023-09-18 | 51.35 | $3.77 | 416535 |
| 2023-09-15 | 49.30 | $3.75 | 376000 |
| 2023-09-14 | 52.46 | $3.78 | 382420 |
| 2023-09-13 | 48.26 | $3.74 | 442700 |
| 2023-09-12 | 52.68 | $3.78 | 486973 |
| 2023-09-11 | 56.36 | $3.81 | 501900 |
| 2023-09-08 | 52.12 | $3.77 | 305300 |
| 2023-09-07 | 49.81 | $3.75 | 252623 |
| 2023-09-06 | 50.98 | $3.76 | 304845 |
| 2023-09-05 | 53.36 | $3.78 | 210414 |
| 2023-09-01 | 53.36 | $3.78 | 211451 |
| 2023-08-31 | 53.36 | $3.78 | 410400 |
| 2023-08-30 | 55.59 | $3.80 | 332149 |
| 2023-08-29 | 54.69 | $3.79 | 512200 |
| 2023-08-28 | 50.92 | $3.75 | 377800 |
| 2023-08-25 | 50.92 | $3.75 | 443100 |
| 2023-08-24 | 47.98 | $3.72 | 314000 |
| 2023-08-23 | 48.91 | $3.73 | 393300 |
| 2023-08-22 | 45.94 | $3.70 | 405549 |
| 2023-08-21 | 42.77 | $3.67 | 299833 |
| 2023-08-18 | 38.19 | $3.63 | 237658 |
| 2023-08-17 | 38.19 | $3.63 | 451315 |
| 2023-08-16 | 41.17 | $3.67 | 425913 |
| 2023-08-15 | 47.29 | $3.74 | 476928 |
| 2023-08-14 | 52.59 | $3.79 | 414227 |
| 2023-08-11 | 52.59 | $3.79 | 431501 |
| 2023-08-10 | 50.59 | $3.77 | 387882 |
| 2023-08-09 | 53.83 | $3.80 | 428218 |
| 2023-08-08 | 47.44 | $3.74 | 329703 |
| 2023-08-07 | 47.44 | $3.74 | 504019 |
| 2023-08-04 | 47.44 | $3.74 | 392900 |
| 2023-08-03 | 46.38 | $3.73 | 606125 |
| 2023-08-02 | 50.23 | $3.77 | 500160 |
| 2023-08-01 | 53.39 | $3.80 | 354832 |
| 2023-07-31 | 54.48 | $3.81 | 335000 |
| 2023-07-28 | 52.65 | $3.79 | 617226 |
| 2023-07-27 | 51.73 | $3.78 | 647700 |
| 2023-07-26 | 54.76 | $3.81 | 296300 |
| 2023-07-25 | 55.80 | $3.82 | 466400 |
| 2023-07-24 | 53.28 | $3.79 | 440648 |
| 2023-07-21 | 52.42 | $3.78 | 236725 |
| 2023-07-20 | 54.32 | $3.80 | 365742 |
| 2023-07-19 | 53.52 | $3.79 | 533600 |
| 2023-07-18 | 55.36 | $3.81 | 351140 |
| 2023-07-17 | 51.39 | $3.76 | 534100 |
| 2023-07-14 | 53.19 | $3.78 | 373841 |
| 2023-07-13 | 59.08 | $3.84 | 701307 |
| 2023-07-12 | 56.81 | $3.81 | 468400 |
| 2023-07-11 | 54.40 | $3.78 | 295238 |
| 2023-07-10 | 50.93 | $3.74 | 317373 |
| 2023-07-07 | 50.93 | $3.74 | 375205 |
| 2023-07-06 | 49.19 | $3.72 | 374941 |
| 2023-07-05 | 52.75 | $3.76 | 219800 |
| 2023-07-03 | 53.67 | $3.77 | 348108 |
| 2023-06-30 | 51.24 | $3.74 | 265528 |
| 2023-06-29 | 46.83 | $3.69 | 174508 |
| 2023-06-28 | 47.65 | $3.70 | 230622 |
| 2023-06-27 | 48.46 | $3.71 | 295100 |
| 2023-06-26 | 50.06 | $3.73 | 413000 |
| 2023-06-23 | 44.85 | $3.67 | 276628 |
| 2023-06-22 | 45.60 | $3.68 | 270265 |
| 2023-06-21 | 46.34 | $3.69 | 460936 |
| 2023-06-20 | 45.50 | $3.68 | 394900 |
| 2023-06-16 | 50.79 | $3.75 | 303900 |
| 2023-06-15 | 50.79 | $3.75 | 421900 |
| 2023-06-14 | 52.36 | $3.77 | 291558 |
| 2023-06-13 | 59.33 | $3.85 | 568182 |
| 2023-06-12 | 54.27 | $3.78 | 388835 |
| 2023-06-09 | 53.49 | $3.77 | 285443 |
| 2023-06-08 | 54.37 | $3.78 | 251840 |
| 2023-06-07 | 52.89 | $3.76 | 413500 |
| 2023-06-06 | 56.38 | $3.80 | 448324 |
| 2023-06-05 | 51.85 | $3.74 | 547444 |
| 2023-06-02 | 47.55 | $3.69 | 636475 |
| 2023-06-01 | 51.02 | $3.73 | 447013 |
| 2023-05-31 | 43.15 | $3.65 | 400815 |
| 2023-05-30 | 42.04 | $3.64 | 719211 |
| 2023-05-26 | 45.40 | $3.68 | 386242 |
| 2023-05-25 | 43.24 | $3.66 | 467132 |
| 2023-05-24 | 47.71 | $3.71 | 549900 |
| 2023-05-23 | 49.66 | $3.73 | 444651 |
| 2023-05-22 | 47.63 | $3.71 | 388700 |
| 2023-05-19 | 49.53 | $3.73 | 576300 |
| 2023-05-18 | 52.51 | $3.76 | 577800 |
| 2023-05-17 | 48.59 | $3.72 | 532504 |
| 2023-05-16 | 51.62 | $3.75 | 384200 |
| 2023-05-15 | 54.89 | $3.78 | 515442 |
| 2023-05-12 | 53.97 | $3.77 | 583841 |
| 2023-05-11 | 61.07 | $3.83 | 592908 |
| 2023-05-10 | 61.07 | $3.83 | 582500 |
| 2023-05-09 | 62.31 | $3.84 | 599465 |
| 2023-05-08 | 59.17 | $3.80 | 544300 |
| 2023-05-05 | 57.49 | $3.78 | 522900 |
| 2023-05-04 | 56.64 | $3.77 | 678411 |
| 2023-05-03 | 53.09 | $3.73 | 446075 |
| 2023-05-02 | 52.16 | $3.72 | 653830 |
| 2023-05-01 | 52.16 | $3.72 | 291800 |
| 2023-04-28 | 54.10 | $3.74 | 380800 |
| 2023-04-27 | 54.10 | $3.74 | 326821 |
| 2023-04-26 | 52.51 | $3.72 | 475700 |
| 2023-04-25 | 51.71 | $3.71 | 477423 |
| 2023-04-24 | 57.17 | $3.77 | 632105 |
| 2023-04-21 | 52.40 | $3.71 | 638211 |
| 2023-04-20 | 58.60 | $3.77 | 413220 |
| 2023-04-19 | 59.72 | $3.78 | 460117 |
| 2023-04-18 | 59.72 | $3.78 | 644900 |
| 2023-04-17 | 56.74 | $3.74 | 721992 |
| 2023-04-14 | 61.04 | $3.78 | 760513 |
| 2023-04-13 | 60.32 | $3.77 | 636010 |
| 2023-04-12 | 59.62 | $3.76 | 662814 |
| 2023-04-11 | 58.93 | $3.75 | 610548 |
| 2023-04-10 | 56.07 | $3.71 | 375830 |
| 2023-04-06 | 54.57 | $3.69 | 681800 |
| 2023-04-05 | 59.39 | $3.74 | 512500 |
| 2023-04-04 | 55.67 | $3.69 | 557129 |
| 2023-04-03 | 58.74 | $3.72 | 770700 |
| 2023-03-31 | 53.91 | $3.66 | 476323 |
| 2023-03-30 | 52.14 | $3.64 | 455331 |
| 2023-03-29 | 51.25 | $3.63 | 367372 |
| 2023-03-28 | 50.37 | $3.62 | 597027 |
| 2023-03-27 | 48.62 | $3.60 | 489031 |
| 2023-03-24 | 44.91 | $3.56 | 752147 |
| 2023-03-23 | 44.91 | $3.56 | 871326 |
| 2023-03-22 | 45.65 | $3.57 | 532300 |
| 2023-03-21 | 46.38 | $3.58 | 518700 |
| 2023-03-20 | 46.38 | $3.58 | 451325 |
| 2023-03-17 | 42.22 | $3.53 | 500500 |
| 2023-03-16 | 37.62 | $3.48 | 659726 |
| 2023-03-15 | 39.41 | $3.51 | 824516 |
| 2023-03-14 | 45.58 | $3.60 | 663342 |
| 2023-03-13 | 43.72 | $3.58 | 757440 |
| 2023-03-10 | 40.84 | $3.55 | 726000 |
| 2023-03-09 | 42.93 | $3.58 | 213400 |
| 2023-03-08 | 44.37 | $3.60 | 366684 |
| 2023-03-07 | 43.47 | $3.59 | 471100 |
| 2023-03-06 | 48.70 | $3.66 | 322600 |
| 2023-03-03 | 51.22 | $3.69 | 406600 |
| 2023-03-02 | 52.07 | $3.70 | 363100 |
| 2023-03-01 | 49.69 | $3.67 | 673500 |
| 2023-02-28 | 41.39 | $3.58 | 487700 |
| 2023-02-27 | 42.12 | $3.59 | 436100 |
| 2023-02-24 | 36.80 | $3.54 | 381700 |
| 2023-02-23 | 40.32 | $3.59 | 370041 |
| 2023-02-22 | 40.32 | $3.59 | 652500 |
| 2023-02-21 | 44.13 | $3.64 | 425100 |
| 2023-02-17 | 43.11 | $3.63 | 645200 |
| 2023-02-16 | 48.12 | $3.69 | 406200 |
| 2023-02-15 | 48.12 | $3.69 | 415115 |
| 2023-02-14 | 50.79 | $3.72 | 322841 |
| 2023-02-13 | 49.00 | $3.70 | 280128 |
| 2023-02-10 | 49.00 | $3.70 | 453300 |
| 2023-02-09 | 51.54 | $3.73 | 471508 |
| 2023-02-08 | 52.40 | $3.74 | 431366 |
| 2023-02-07 | 55.94 | $3.78 | 549635 |
| 2023-02-06 | 50.36 | $3.71 | 848024 |
| 2023-02-03 | 51.24 | $3.72 | 834300 |
| 2023-02-02 | 57.98 | $3.79 | 591100 |
| 2023-02-01 | 61.27 | $3.82 | 800909 |
| 2023-01-31 | 59.83 | $3.80 | 527373 |
| 2023-01-30 | 59.10 | $3.79 | 420431 |
| 2023-01-27 | 60.13 | $3.80 | 636022 |
| 2023-01-26 | 63.26 | $3.83 | 575700 |
| 2023-01-25 | 63.26 | $3.83 | 563544 |
| 2023-01-24 | 61.45 | $3.80 | 716118 |
| 2023-01-23 | 63.43 | $3.82 | 786200 |
| 2023-01-20 | 63.43 | $3.82 | 697552 |
| 2023-01-19 | 61.17 | $3.78 | 554603 |
| 2023-01-18 | 60.00 | $3.76 | 602149 |
| 2023-01-17 | 60.00 | $3.76 | 871126 |
| 2023-01-13 | 64.40 | $3.81 | 467300 |
| 2023-01-12 | 68.20 | $3.85 | 524400 |
| 2023-01-11 | 65.28 | $3.79 | 455717 |
| 2023-01-10 | 63.13 | $3.75 | 510604 |
| 2023-01-09 | 64.07 | $3.76 | 674901 |
| 2023-01-06 | 61.34 | $3.71 | 528539 |
| 2023-01-05 | 58.33 | $3.66 | 613300 |
| 2023-01-04 | 60.11 | $3.68 | 415500 |
| 2023-01-03 | 57.65 | $3.64 | 479100 |
| 2022-12-30 | 57.03 | $3.63 | 419055 |
| 2022-12-29 | 53.06 | $3.57 | 498434 |
| 2022-12-28 | 54.66 | $3.59 | 383147 |
| 2022-12-27 | 57.97 | $3.63 | 466800 |
| 2022-12-23 | 57.97 | $3.63 | 415169 |
| 2022-12-22 | 53.52 | $3.56 | 562723 |
| 2022-12-21 | 56.79 | $3.60 | 521442 |
| 2022-12-20 | 55.50 | $3.58 | 631122 |
| 2022-12-19 | 52.10 | $3.53 | 488576 |
| 2022-12-16 | 51.39 | $3.52 | 475400 |
| 2022-12-15 | 53.64 | $3.55 | 856603 |
| 2022-12-14 | 59.41 | $3.62 | 632200 |
| 2022-12-13 | 56.90 | $3.58 | 737400 |
| 2022-12-12 | 50.32 | $3.49 | 608000 |
| 2022-12-09 | 50.32 | $3.49 | 598400 |
| 2022-12-08 | 52.74 | $3.52 | 372126 |
| 2022-12-07 | 56.16 | $3.56 | 602000 |
| 2022-12-06 | 54.03 | $3.53 | 440200 |
| 2022-12-05 | 54.88 | $3.54 | 490280 |
| 2022-12-02 | 58.34 | $3.58 | 530606 |
| 2022-12-01 | 61.08 | $3.61 | 565000 |
| 2022-11-30 | 57.95 | $3.56 | 679100 |
| 2022-11-29 | 54.47 | $3.51 | 374684 |
| 2022-11-28 | 52.99 | $3.49 | 349549 |
| 2022-11-25 | 54.68 | $3.51 | 281300 |
| 2022-11-23 | 55.52 | $3.52 | 588719 |
| 2022-11-22 | 55.52 | $3.52 | 656545 |
| 2022-11-21 | 52.21 | $3.47 | 558140 |
| 2022-11-18 | 52.21 | $3.47 | 429238 |
| 2022-11-17 | 52.21 | $3.47 | 449034 |
| 2022-11-16 | 55.01 | $3.51 | 322300 |
| 2022-11-15 | 55.73 | $3.52 | 482233 |
| 2022-11-14 | 56.42 | $3.53 | 572800 |
| 2022-11-11 | 58.49 | $3.56 | 797300 |
| 2022-11-10 | 58.49 | $3.56 | 982347 |
| 2022-11-09 | 53.33 | $3.46 | 518303 |
| 2022-11-08 | 57.40 | $3.52 | 1.0M |
| 2022-11-07 | 52.21 | $3.43 | 423200 |
| 2022-11-04 | 54.30 | $3.46 | 866100 |
| 2022-11-03 | 46.87 | $3.35 | 436046 |
| 2022-11-02 | 49.66 | $3.39 | 708216 |
| 2022-11-01 | 51.86 | $3.42 | 371646 |
| 2022-10-31 | 53.36 | $3.44 | 319200 |
| 2022-10-28 | 52.71 | $3.43 | 255400 |
| 2022-10-27 | 55.65 | $3.47 | 373700 |
| 2022-10-26 | 55.65 | $3.47 | 504969 |
| 2022-10-25 | 53.91 | $3.44 | 495761 |
| 2022-10-24 | 50.86 | $3.39 | 522300 |
| 2022-10-21 | 50.86 | $3.39 | 369800 |
| 2022-10-20 | 47.06 | $3.33 | 350800 |
| 2022-10-19 | 45.74 | $3.31 | 490900 |
| 2022-10-18 | 46.85 | $3.33 | 363146 |
| 2022-10-17 | 47.40 | $3.34 | 274400 |
| 2022-10-14 | 42.96 | $3.27 | 327100 |
| 2022-10-13 | 49.16 | $3.38 | 631047 |
| 2022-10-12 | 48.52 | $3.37 | 241916 |
| 2022-10-11 | 47.89 | $3.36 | 338627 |
| 2022-10-10 | 49.02 | $3.38 | 445400 |
| 2022-10-07 | 51.94 | $3.43 | 491725 |
| 2022-10-06 | 54.40 | $3.47 | 340792 |
| 2022-10-05 | 53.35 | $3.45 | 532743 |
| 2022-10-04 | 53.94 | $3.46 | 551124 |
| 2022-10-03 | 50.29 | $3.39 | 520200 |
| 2022-09-30 | 44.29 | $3.29 | 460809 |
| 2022-09-29 | 41.62 | $3.25 | 631000 |
| 2022-09-28 | 39.56 | $3.22 | 1.4M |
| 2022-09-27 | 28.30 | $3.08 | 632300 |
| 2022-09-26 | 28.30 | $3.08 | 1.3M |
| 2022-09-23 | 32.16 | $3.18 | 1.3M |
| 2022-09-22 | 39.92 | $3.33 | 435117 |
| 2022-09-21 | 40.54 | $3.34 | 550100 |
| 2022-09-20 | 41.15 | $3.35 | 273024 |
| 2022-09-19 | 42.35 | $3.37 | 396109 |
| 2022-09-16 | 41.54 | $3.36 | 362649 |
| 2022-09-15 | 43.89 | $3.40 | 436449 |
| 2022-09-14 | 47.74 | $3.46 | 322400 |
| 2022-09-13 | 47.74 | $3.46 | 383300 |
| 2022-09-12 | 51.84 | $3.52 | 496133 |
| 2022-09-09 | 48.32 | $3.47 | 460100 |
| 2022-09-08 | 42.76 | $3.40 | 272838 |
| 2022-09-07 | 41.92 | $3.39 | 485543 |
| 2022-09-06 | 39.36 | $3.36 | 380400 |
| 2022-09-02 | 40.49 | $3.38 | 549000 |
| 2022-09-01 | 37.95 | $3.35 | 548444 |
| 2022-08-31 | 40.70 | $3.40 | 560600 |
| 2022-08-30 | 41.85 | $3.42 | 815200 |
| 2022-08-29 | 46.89 | $3.50 | 369700 |
| 2022-08-26 | 48.28 | $3.52 | 583900 |
| 2022-08-25 | 51.91 | $3.57 | 531649 |
| 2022-08-24 | 51.21 | $3.56 | 362100 |
| 2022-08-23 | 49.11 | $3.53 | 629372 |
| 2022-08-22 | 45.38 | $3.48 | 560700 |
| 2022-08-19 | 46.68 | $3.50 | 507407 |
| 2022-08-18 | 48.66 | $3.53 | 333507 |
| 2022-08-17 | 50.71 | $3.56 | 431700 |
| 2022-08-16 | 52.10 | $3.58 | 395609 |
| 2022-08-15 | 52.79 | $3.59 | 573925 |
| 2022-08-12 | 57.87 | $3.66 | 468300 |
| 2022-08-11 | 54.93 | $3.61 | 402406 |
| 2022-08-10 | 53.70 | $3.59 | 585900 |
| 2022-08-09 | 52.47 | $3.57 | 354515 |
| 2022-08-08 | 51.86 | $3.56 | 417100 |
| 2022-08-05 | 48.75 | $3.51 | 217602 |
| 2022-08-04 | 47.46 | $3.49 | 557332 |
| 2022-08-03 | 46.82 | $3.48 | 423300 |
| 2022-08-02 | 47.92 | $3.50 | 422062 |
| 2022-08-01 | 47.92 | $3.50 | 852200 |
| 2022-07-29 | 49.50 | $3.53 | 705019 |
| 2022-07-28 | 46.13 | $3.47 | 976900 |
| 2022-07-27 | 40.47 | $3.38 | 375503 |
| 2022-07-26 | 37.70 | $3.34 | 351900 |
| 2022-07-25 | 38.12 | $3.35 | 525501 |
| 2022-07-22 | 38.53 | $3.36 | 309600 |
| 2022-07-21 | 38.93 | $3.37 | 559440 |
| 2022-07-20 | 37.71 | $3.35 | 837595 |
| 2022-07-19 | 38.44 | $3.37 | 418829 |
| 2022-07-18 | 34.22 | $3.30 | 363200 |
| 2022-07-15 | 31.67 | $3.26 | 621800 |
| 2022-07-14 | 29.74 | $3.23 | 677900 |
| 2022-07-13 | 33.66 | $3.36 | 564100 |
| 2022-07-12 | 30.30 | $3.31 | 773828 |
| 2022-07-11 | 32.83 | $3.39 | 311200 |
| 2022-07-08 | 33.16 | $3.40 | 673701 |
| 2022-07-07 | 31.87 | $3.38 | 905027 |
| 2022-07-06 | 28.58 | $3.33 | 1.4M |
| 2022-07-05 | 30.54 | $3.40 | 2.6M |
| 2022-07-01 | 34.38 | $3.52 | 1.5M |
| 2022-06-30 | 37.35 | $3.60 | 638958 |
| 2022-06-29 | 38.13 | $3.62 | 469234 |
| 2022-06-28 | 40.99 | $3.69 | 373957 |
| 2022-06-27 | 40.99 | $3.69 | 465200 |
| 2022-06-24 | 37.99 | $3.64 | 577900 |
| 2022-06-23 | 34.85 | $3.59 | 1.3M |
| 2022-06-22 | 38.16 | $3.68 | 583500 |
| 2022-06-21 | 40.17 | $3.73 | 674745 |
| 2022-06-17 | 35.66 | $3.66 | 855918 |
| 2022-06-16 | 36.40 | $3.68 | 1.1M |
| 2022-06-15 | 41.79 | $3.81 | 528900 |
| 2022-06-14 | 43.68 | $3.85 | 830160 |
| 2022-06-13 | 47.23 | $3.92 | 969300 |
| 2022-06-10 | 55.15 | $4.05 | 571824 |
| 2022-06-09 | 54.59 | $4.04 | 423432 |
| 2022-06-08 | 55.91 | $4.06 | 474700 |
| 2022-06-07 | 54.87 | $4.04 | 313000 |
| 2022-06-06 | 52.77 | $4.00 | 466000 |
| 2022-06-03 | 52.24 | $3.99 | 810640 |
| 2022-06-02 | 55.18 | $4.04 | 511400 |
| 2022-06-01 | 50.41 | $3.95 | 1.1M |
| 2022-05-31 | 52.78 | $3.99 | 617221 |
| 2022-05-27 | 53.98 | $4.01 | 488044 |
| 2022-05-26 | 51.90 | $3.97 | 325131 |
| 2022-05-25 | 53.04 | $3.99 | 312327 |
| 2022-05-24 | 52.04 | $3.97 | 705946 |
| 2022-05-23 | 49.48 | $3.92 | 674900 |
| 2022-05-20 | 47.89 | $3.89 | 653918 |
| 2022-05-19 | 48.37 | $3.90 | 675704 |
| 2022-05-18 | 44.68 | $3.83 | 608300 |
| 2022-05-17 | 48.44 | $3.91 | 608900 |
| 2022-05-16 | 44.56 | $3.84 | 572122 |
| 2022-05-13 | 45.97 | $3.87 | 652244 |
| 2022-05-12 | 47.88 | $3.91 | 683767 |
| 2022-05-11 | 46.83 | $3.89 | 677300 |
| 2022-05-10 | 42.40 | $3.81 | 782104 |
| 2022-05-09 | 42.83 | $3.82 | 1.1M |
| 2022-05-06 | 51.65 | $4.00 | 537500 |
| 2022-05-05 | 47.67 | $3.93 | 659936 |
| 2022-05-04 | 51.71 | $4.00 | 744333 |
| 2022-05-03 | 49.38 | $3.96 | 588300 |
| 2022-05-02 | 45.64 | $3.90 | 698306 |
| 2022-04-29 | 47.30 | $3.93 | 668567 |
| 2022-04-28 | 49.58 | $3.97 | 878200 |
| 2022-04-27 | 43.05 | $3.87 | 582888 |
| 2022-04-26 | 43.05 | $3.87 | 1.0M |
| 2022-04-25 | 44.61 | $3.90 | 1.7M |
| 2022-04-22 | 49.14 | $3.98 | 1.3M |
| 2022-04-21 | 55.12 | $4.07 | 1.1M |
| 2022-04-20 | 58.90 | $4.12 | 699821 |
| 2022-04-19 | 55.41 | $4.06 | 646329 |
| 2022-04-18 | 60.27 | $4.12 | 757631 |
| 2022-04-14 | 56.66 | $4.06 | 462700 |
| 2022-04-13 | 57.49 | $4.07 | 442332 |
| 2022-04-12 | 58.30 | $4.08 | 780800 |
| 2022-04-11 | 55.94 | $4.04 | 462131 |
| 2022-04-08 | 57.48 | $4.06 | 578713 |
| 2022-04-07 | 56.34 | $4.04 | 554051 |
| 2022-04-06 | 56.34 | $4.04 | 530200 |
| 2022-04-05 | 55.26 | $4.02 | 599534 |
| 2022-04-04 | 58.72 | $4.07 | 533701 |
| 2022-04-01 | 57.19 | $4.04 | 508732 |
| 2022-03-31 | 56.68 | $4.03 | 688203 |
| 2022-03-30 | 55.68 | $4.01 | 584000 |
| 2022-03-29 | 55.68 | $4.01 | 756343 |
| 2022-03-28 | 54.74 | $3.99 | 505100 |
| 2022-03-25 | 58.91 | $4.06 | 760594 |
| 2022-03-24 | 56.19 | $4.00 | 655200 |
| 2022-03-23 | 58.01 | $4.03 | 571321 |
| 2022-03-22 | 54.76 | $3.96 | 732309 |
| 2022-03-21 | 55.94 | $3.98 | 668259 |
| 2022-03-18 | 52.55 | $3.91 | 440633 |
| 2022-03-17 | 54.25 | $3.94 | 880196 |
| 2022-03-16 | 47.84 | $3.82 | 835013 |
| 2022-03-15 | 47.25 | $3.81 | 1.2M |
| 2022-03-14 | 49.91 | $3.86 | 1.7M |
| 2022-03-11 | 56.56 | $3.97 | 1.1M |
| 2022-03-10 | 63.92 | $4.07 | 1.4M |
| 2022-03-09 | 55.71 | $3.92 | 1.5M |
| 2022-03-08 | 67.35 | $4.04 | 1.2M |
| 2022-03-07 | 68.49 | $4.05 | 1.1M |
| 2022-03-04 | 66.90 | $4.02 | 1.2M |
| 2022-03-03 | 63.40 | $3.96 | 789400 |
| 2022-03-02 | 60.05 | $3.91 | 1.0M |
| 2022-03-01 | 58.61 | $3.89 | 1.4M |
| 2022-02-28 | 56.37 | $3.86 | 857206 |
| 2022-02-25 | 55.61 | $3.85 | 545125 |
| 2022-02-24 | 54.09 | $3.83 | 967631 |
| 2022-02-23 | 53.33 | $3.82 | 574303 |
| 2022-02-22 | 51.82 | $3.80 | 1.3M |
| 2022-02-18 | 51.82 | $3.80 | 994232 |
| 2022-02-17 | 55.04 | $3.84 | 697338 |
| 2022-02-16 | 53.67 | $3.82 | 818900 |
| 2022-02-15 | 49.27 | $3.76 | 625448 |
| 2022-02-14 | 50.03 | $3.77 | 648400 |
| 2022-02-11 | 50.76 | $3.78 | 865400 |
| 2022-02-10 | 47.06 | $3.73 | 411100 |
| 2022-02-09 | 52.29 | $3.80 | 589800 |
| 2022-02-08 | 52.29 | $3.80 | 675707 |
| 2022-02-07 | 50.15 | $3.77 | 644400 |
| 2022-02-04 | 47.93 | $3.74 | 525709 |
| 2022-02-03 | 47.18 | $3.73 | 396432 |
| 2022-02-02 | 49.89 | $3.77 | 373700 |
| 2022-02-01 | 49.20 | $3.76 | 494926 |
| 2022-01-31 | 44.05 | $3.69 | 419542 |
| 2022-01-28 | 40.79 | $3.65 | 712140 |
| 2022-01-27 | 39.96 | $3.64 | 694519 |
| 2022-01-26 | 43.43 | $3.70 | 714626 |
| 2022-01-25 | 45.96 | $3.74 | 971500 |
| 2022-01-24 | 40.17 | $3.67 | 1.9M |
| 2022-01-21 | 44.01 | $3.73 | 886500 |
| 2022-01-20 | 52.81 | $3.84 | 608500 |
| 2022-01-19 | 55.69 | $3.87 | 825100 |
| 2022-01-18 | 50.56 | $3.81 | 704700 |
| 2022-01-14 | 53.50 | $3.84 | 604500 |
| 2022-01-13 | 54.51 | $3.85 | 555207 |
| 2022-01-12 | 57.59 | $3.88 | 1.3M |
| 2022-01-11 | 58.64 | $3.89 | 668528 |
| 2022-01-10 | 53.85 | $3.83 | 787303 |
| 2022-01-07 | 52.08 | $3.81 | 485005 |
| 2022-01-06 | 50.28 | $3.79 | 620388 |
| 2022-01-05 | 51.20 | $3.80 | 547877 |
| 2022-01-04 | 53.03 | $3.82 | 847358 |
| 2022-01-03 | 48.67 | $3.77 | 421328 |
| 2021-12-31 | 46.79 | $3.75 | 446600 |
| 2021-12-30 | 47.62 | $3.76 | 365600 |
| 2021-12-29 | 45.80 | $3.74 | 560600 |
| 2021-12-28 | 48.18 | $3.77 | 523500 |
| 2021-12-27 | 48.18 | $3.77 | 581302 |
| 2021-12-23 | 46.50 | $3.75 | 397500 |
| 2021-12-22 | 45.67 | $3.74 | 506148 |
| 2021-12-21 | 44.85 | $3.73 | 477600 |
| 2021-12-20 | 38.71 | $3.66 | 796100 |
| 2021-12-17 | 41.87 | $3.71 | 633300 |
| 2021-12-16 | 43.22 | $3.73 | 640700 |
| 2021-12-15 | 35.34 | $3.65 | 573848 |
| 2021-12-14 | 35.93 | $3.66 | 642734 |
| 2021-12-13 | 37.11 | $3.68 | 560641 |
| 2021-12-10 | 39.59 | $3.72 | 767900 |
| 2021-12-09 | 41.56 | $3.75 | 401200 |
| 2021-12-08 | 43.62 | $3.78 | 531200 |
| 2021-12-07 | 45.04 | $3.80 | 645422 |
| 2021-12-06 | 44.18 | $3.79 | 538483 |
| 2021-12-03 | 41.57 | $3.76 | 648400 |
| 2021-12-02 | 46.37 | $3.83 | 873004 |
| 2021-12-01 | 42.78 | $3.79 | 565693 |
| 2021-11-30 | 44.19 | $3.81 | 481700 |
| 2021-11-29 | 46.36 | $3.84 | 380500 |
| 2021-11-26 | 40.84 | $3.78 | 618109 |
| 2021-11-24 | 46.09 | $3.85 | 406900 |
| 2021-11-23 | 45.13 | $3.84 | 529457 |
| 2021-11-22 | 45.13 | $3.84 | 797300 |
| 2021-11-19 | 42.36 | $3.81 | 1.5M |
| 2021-11-18 | 52.43 | $3.93 | 569500 |
| 2021-11-17 | 51.52 | $3.92 | 524342 |
| 2021-11-16 | 56.69 | $3.97 | 503121 |
| 2021-11-15 | 62.66 | $4.02 | 659700 |
| 2021-11-12 | 59.41 | $3.98 | 372100 |
| 2021-11-11 | 60.66 | $3.99 | 673800 |
| 2021-11-10 | 60.66 | $3.99 | 605702 |
| 2021-11-09 | 58.28 | $3.96 | 387250 |
| 2021-11-08 | 55.73 | $3.93 | 537400 |
| 2021-11-05 | 54.86 | $3.92 | 350210 |
| 2021-11-04 | 52.17 | $3.89 | 465605 |
| 2021-11-03 | 51.25 | $3.88 | 479600 |
| 2021-11-02 | 49.40 | $3.86 | 332300 |
| 2021-11-01 | 51.25 | $3.88 | 650537 |
| 2021-10-29 | 51.25 | $3.88 | 383800 |
| 2021-10-28 | 52.13 | $3.89 | 400300 |
| 2021-10-27 | 54.81 | $3.92 | 298320 |
| 2021-10-26 | 55.71 | $3.93 | 464318 |
| 2021-10-25 | 58.47 | $3.96 | 759738 |
| 2021-10-22 | 56.42 | $3.93 | 647100 |
| 2021-10-21 | 54.28 | $3.90 | 394042 |
| 2021-10-20 | 56.02 | $3.92 | 630900 |
| 2021-10-19 | 53.16 | $3.88 | 326600 |
| 2021-10-18 | 51.67 | $3.86 | 568925 |
| 2021-10-15 | 55.00 | $3.90 | 690600 |
| 2021-10-14 | 56.74 | $3.92 | 715398 |
| 2021-10-13 | 56.08 | $3.91 | 759012 |
| 2021-10-12 | 54.77 | $3.89 | 555500 |
| 2021-10-11 | 55.56 | $3.90 | 827031 |
| 2021-10-08 | 51.60 | $3.84 | 453200 |
| 2021-10-07 | 50.91 | $3.83 | 626533 |
| 2021-10-06 | 47.32 | $3.78 | 375200 |
| 2021-10-05 | 46.58 | $3.77 | 478500 |
| 2021-10-04 | 47.86 | $3.79 | 722900 |
| 2021-10-01 | 41.80 | $3.71 | 520600 |
| 2021-09-30 | 42.98 | $3.73 | 435908 |
| 2021-09-29 | 41.40 | $3.71 | 491728 |
| 2021-09-28 | 41.95 | $3.72 | 704700 |
| 2021-09-27 | 43.05 | $3.74 | 573300 |
| 2021-09-24 | 41.60 | $3.72 | 659115 |
| 2021-09-23 | 42.11 | $3.73 | 640100 |
| 2021-09-22 | 43.63 | $3.76 | 618400 |
| 2021-09-21 | 40.93 | $3.72 | 621043 |
| 2021-09-20 | 37.38 | $3.67 | 1.1M |
| 2021-09-17 | 42.75 | $3.78 | 1.2M |
| 2021-09-16 | 46.20 | $3.84 | 700457 |
| 2021-09-15 | 52.19 | $3.93 | 596400 |
| 2021-09-14 | 49.42 | $3.89 | 554515 |
| 2021-09-13 | 50.11 | $3.90 | 555939 |
| 2021-09-10 | 45.80 | $3.84 | 216137 |
| 2021-09-09 | 47.76 | $3.87 | 376300 |
| 2021-09-08 | 48.41 | $3.88 | 317721 |
| 2021-09-07 | 47.03 | $3.86 | 724967 |
| 2021-09-03 | 50.92 | $3.92 | 595931 |
| 2021-09-02 | 47.48 | $3.87 | 735727 |
| 2021-09-01 | 48.12 | $3.88 | 373300 |
| 2021-08-31 | 48.12 | $3.88 | 345335 |
| 2021-08-30 | 47.48 | $3.87 | 347100 |
| 2021-08-27 | 46.22 | $3.85 | 373300 |
| 2021-08-26 | 44.32 | $3.82 | 374300 |
| 2021-08-25 | 44.32 | $3.82 | 406700 |
| 2021-08-24 | 46.29 | $3.86 | 402959 |
| 2021-08-23 | 43.30 | $3.81 | 793015 |
| 2021-08-20 | 37.33 | $3.72 | 626689 |
| 2021-08-19 | 38.18 | $3.74 | 954415 |
| 2021-08-18 | 40.83 | $3.80 | 432400 |
| 2021-08-17 | 43.19 | $3.85 | 436500 |
| 2021-08-16 | 43.68 | $3.86 | 810700 |
| 2021-08-13 | 46.64 | $3.92 | 450608 |
| 2021-08-12 | 45.47 | $3.90 | 386237 |
| 2021-08-11 | 43.71 | $3.87 | 625000 |
| 2021-08-10 | 43.12 | $3.86 | 588800 |
| 2021-08-09 | 42.56 | $3.85 | 1.3M |
| 2021-08-06 | 46.03 | $3.93 | 717934 |
| 2021-08-05 | 48.37 | $3.98 | 308382 |
| 2021-08-04 | 47.35 | $3.96 | 275700 |
| 2021-08-03 | 47.80 | $3.97 | 326402 |
| 2021-08-02 | 46.84 | $3.95 | 348832 |
| 2021-07-30 | 47.67 | $3.97 | 396001 |
| 2021-07-29 | 48.90 | $4.00 | 683931 |
| 2021-07-28 | 45.33 | $3.92 | 408700 |
| 2021-07-27 | 42.46 | $3.86 | 414116 |
| 2021-07-26 | 43.17 | $3.88 | 450650 |
| 2021-07-23 | 42.71 | $3.87 | 411005 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2026-07-20
Close Price
$4.77
Vol: 514071
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -87.50 | $4.77 | 514071 |
| 2026-07-17 | -87.50 | $4.78 | 417142 |
| 2026-07-16 | -79.49 | $4.82 | 347400 |
| 2026-07-15 | -51.28 | $4.93 | 320300 |
| 2026-07-14 | -56.41 | $4.91 | 332800 |
| 2026-07-13 | -64.10 | $4.88 | 380122 |
| 2026-07-10 | -66.67 | $4.87 | 355600 |
| 2026-07-09 | -61.54 | $4.89 | 305571 |
| 2026-07-08 | -69.23 | $4.86 | 534600 |
| 2026-07-07 | -53.85 | $4.92 | 376742 |
| 2026-07-06 | -57.50 | $4.91 | 365900 |
| 2026-07-02 | -60.47 | $4.91 | 531200 |
| 2026-07-01 | -86.05 | $4.80 | 457411 |
| 2026-06-30 | -78.26 | $4.84 | 601047 |
| 2026-06-29 | -84.78 | $4.81 | 547900 |
| 2026-06-26 | -76.09 | $4.85 | 419926 |
| 2026-06-25 | -86.96 | $4.80 | 591947 |
| 2026-06-24 | -97.83 | $4.75 | 1.9M |
| 2026-06-23 | -80.00 | $4.85 | 1.1M |
| 2026-06-22 | -57.78 | $4.95 | 562938 |
| 2026-06-18 | -51.11 | $4.98 | 933000 |
| 2026-06-17 | -37.78 | $5.04 | 612900 |
| 2026-06-16 | -35.56 | $5.05 | 390015 |
| 2026-06-15 | -46.81 | $5.01 | 698341 |
| 2026-06-12 | -66.07 | $4.95 | 456733 |
| 2026-06-11 | -82.35 | $4.88 | 379041 |
| 2026-06-10 | -95.65 | $4.79 | 778147 |
| 2026-06-09 | -87.30 | $4.90 | 592500 |
| 2026-06-08 | -92.73 | $4.94 | 621610 |
| 2026-06-05 | -100.00 | $4.90 | 1.1M |
| 2026-06-04 | -75.00 | $5.15 | 609400 |
| 2026-06-03 | -87.50 | $5.10 | 488433 |
| 2026-06-02 | -77.50 | $5.14 | 613200 |
| 2026-06-01 | -80.00 | $5.13 | 531232 |
| 2026-05-29 | -72.50 | $5.16 | 573834 |
| 2026-05-28 | -77.50 | $5.14 | 761726 |
| 2026-05-27 | -100.00 | $5.12 | 510211 |
| 2026-05-26 | -93.33 | $5.17 | 711650 |
| 2026-05-22 | -100.00 | $5.15 | 535820 |
| 2026-05-21 | -86.11 | $5.20 | 292051 |
| 2026-05-20 | -86.11 | $5.20 | 427826 |
| 2026-05-19 | -97.14 | $5.17 | 545109 |
| 2026-05-18 | -85.71 | $5.21 | 578600 |
| 2026-05-15 | -93.94 | $5.21 | 648507 |
| 2026-05-14 | -48.48 | $5.38 | 352532 |
| 2026-05-13 | -27.27 | $5.45 | 307561 |
| 2026-05-12 | -37.14 | $5.43 | 497104 |
| 2026-05-11 | -37.14 | $5.43 | 415800 |
| 2026-05-08 | -57.14 | $5.36 | 372161 |
| 2026-05-07 | -74.29 | $5.30 | 558648 |
| 2026-05-06 | -68.57 | $5.32 | 462200 |
| 2026-05-05 | -85.71 | $5.26 | 467301 |
| 2026-05-04 | -94.29 | $5.23 | 480114 |
| 2026-05-01 | -94.29 | $5.23 | 469400 |
| 2026-04-30 | -82.35 | $5.28 | 342700 |
| 2026-04-29 | -91.18 | $5.25 | 401247 |
| 2026-04-28 | -78.38 | $5.27 | 461433 |
| 2026-04-27 | -43.48 | $5.36 | 469200 |
| 2026-04-24 | -34.78 | $5.40 | 446606 |
| 2026-04-23 | -31.91 | $5.41 | 539414 |
| 2026-04-22 | -21.28 | $5.46 | 495547 |
| 2026-04-21 | -28.33 | $5.39 | 412225 |
| 2026-04-20 | -9.23 | $5.50 | 365900 |
| 2026-04-17 | -9.21 | $5.49 | 471444 |
| 2026-04-16 | -5.75 | $5.51 | 406145 |
| 2026-04-15 | -5.75 | $5.51 | 339644 |
| 2026-04-14 | 0.00 | $5.56 | 416700 |
| 2026-04-13 | -5.81 | $5.50 | 431111 |
| 2026-04-10 | -4.65 | $5.51 | 431118 |
| 2026-04-09 | -3.53 | $5.51 | 280800 |
| 2026-04-08 | -11.36 | $5.47 | 268741 |
| 2026-04-07 | -20.88 | $5.41 | 284654 |
| 2026-04-06 | -20.88 | $5.41 | 225768 |
| 2026-04-02 | -24.47 | $5.40 | 236617 |
| 2026-04-01 | -30.48 | $5.42 | 409211 |
| 2026-03-31 | -41.12 | $5.32 | 512232 |
| 2026-03-30 | -60.75 | $5.11 | 543399 |
| 2026-03-27 | -53.78 | $5.24 | 382948 |
| 2026-03-26 | -63.03 | $5.13 | 823032 |
| 2026-03-25 | -55.46 | $5.22 | 1.1M |
| 2026-03-24 | -63.87 | $5.12 | 1.3M |
| 2026-03-23 | -74.79 | $4.99 | 739175 |
| 2026-03-20 | -87.40 | $4.84 | 990300 |
| 2026-03-19 | -75.63 | $4.98 | 1.3M |
| 2026-03-18 | -100.00 | $5.12 | 693800 |
| 2026-03-17 | -95.16 | $5.29 | 521627 |
| 2026-03-16 | -88.71 | $5.33 | 698100 |
| 2026-03-13 | -100.00 | $5.31 | 506614 |
| 2026-03-12 | -86.96 | $5.48 | 512166 |
| 2026-03-11 | -69.57 | $5.56 | 462109 |
| 2026-03-10 | -71.74 | $5.55 | 380317 |
| 2026-03-09 | -80.43 | $5.51 | 598100 |
| 2026-03-06 | -53.70 | $5.59 | 320500 |
| 2026-03-05 | -46.03 | $5.59 | 412803 |
| 2026-03-04 | -22.22 | $5.74 | 506200 |
| 2026-03-03 | -36.51 | $5.65 | 918322 |
| 2026-03-02 | -4.29 | $5.85 | 808192 |
| 2026-02-27 | -4.84 | $5.77 | 357528 |
| 2026-02-26 | -1.69 | $5.76 | 347600 |
| 2026-02-25 | -8.47 | $5.72 | 381561 |
| 2026-02-24 | -11.86 | $5.70 | 341300 |
| 2026-02-23 | -13.56 | $5.69 | 607610 |
| 2026-02-20 | -25.42 | $5.62 | 653300 |
| 2026-02-19 | -35.59 | $5.56 | 1.4M |
| 2026-02-18 | -42.37 | $5.52 | 538010 |
| 2026-02-17 | -47.46 | $5.49 | 587200 |
| 2026-02-13 | -23.73 | $5.63 | 550833 |
| 2026-02-12 | -40.68 | $5.53 | 524938 |
| 2026-02-11 | -10.17 | $5.71 | 562505 |
| 2026-02-10 | -25.42 | $5.62 | 706970 |
| 2026-02-09 | -27.12 | $5.61 | 761400 |
| 2026-02-06 | -55.93 | $5.44 | 656400 |
| 2026-02-05 | -88.14 | $5.25 | 951040 |
| 2026-02-04 | -52.54 | $5.46 | 617986 |
| 2026-02-03 | -47.46 | $5.49 | 1.1M |
| 2026-02-02 | -94.92 | $5.21 | 1.6M |
| 2026-01-30 | -76.56 | $5.28 | 1.6M |
| 2026-01-29 | -23.44 | $5.62 | 1.2M |
| 2026-01-28 | 0.00 | $5.69 | 1.2M |
| 2026-01-27 | -9.26 | $5.58 | 705300 |
| 2026-01-26 | -14.81 | $5.55 | 1.2M |
| 2026-01-23 | 0.00 | $5.53 | 664600 |
| 2026-01-22 | -23.26 | $5.42 | 862215 |
| 2026-01-21 | -37.21 | $5.36 | 996434 |
| 2026-01-20 | -6.06 | $5.40 | 1.1M |
| 2026-01-16 | -18.52 | $5.31 | 372900 |
| 2026-01-15 | -7.41 | $5.34 | 517811 |
| 2026-01-14 | -3.57 | $5.35 | 516678 |
| 2026-01-13 | -11.11 | $5.32 | 701257 |
| 2026-01-12 | -8.00 | $5.31 | 855736 |
| 2026-01-09 | -32.00 | $5.25 | 596615 |
| 2026-01-08 | -20.00 | $5.28 | 666285 |
| 2026-01-07 | -34.62 | $5.24 | 560327 |
| 2026-01-06 | -15.38 | $5.29 | 794200 |
| 2026-01-05 | -30.77 | $5.25 | 801000 |
| 2026-01-02 | -65.38 | $5.16 | 769832 |
| 2025-12-31 | -65.38 | $5.16 | 446509 |
| 2025-12-30 | -30.00 | $5.24 | 688600 |
| 2025-12-29 | -73.33 | $5.11 | 867593 |
| 2025-12-26 | -6.67 | $5.31 | 397300 |
| 2025-12-24 | 0.00 | $5.31 | 268800 |
| 2025-12-23 | -2.56 | $5.29 | 391690 |
| 2025-12-22 | -4.17 | $5.26 | 969515 |
| 2025-12-19 | -13.04 | $5.17 | 436207 |
| 2025-12-18 | -21.28 | $5.13 | 615600 |
| 2025-12-17 | -19.15 | $5.14 | 422700 |
| 2025-12-16 | -29.79 | $5.09 | 383618 |
| 2025-12-15 | -17.02 | $5.15 | 378825 |
| 2025-12-12 | -19.15 | $5.14 | 608295 |
| 2025-12-11 | -2.13 | $5.22 | 957451 |
| 2025-12-10 | -4.76 | $5.16 | 393800 |
| 2025-12-09 | -11.90 | $5.13 | 302630 |
| 2025-12-08 | -26.19 | $5.07 | 320900 |
| 2025-12-05 | -11.36 | $5.13 | 383100 |
| 2025-12-04 | -13.33 | $5.11 | 251800 |
| 2025-12-03 | -7.69 | $5.13 | 514132 |
| 2025-12-02 | -16.67 | $5.08 | 429263 |
| 2025-12-01 | -3.70 | $5.15 | 466223 |
| 2025-11-28 | 0.00 | $5.15 | 345500 |
| 2025-11-26 | 0.00 | $5.06 | 608066 |
| 2025-11-25 | -14.63 | $4.98 | 547041 |
| 2025-11-24 | -34.15 | $4.90 | 469129 |
| 2025-11-21 | -48.78 | $4.84 | 626187 |
| 2025-11-20 | -65.85 | $4.77 | 905439 |
| 2025-11-19 | -43.90 | $4.86 | 499300 |
| 2025-11-18 | -41.46 | $4.87 | 453900 |
| 2025-11-17 | -51.22 | $4.83 | 496923 |
| 2025-11-14 | -46.00 | $4.90 | 406400 |
| 2025-11-13 | -50.88 | $4.91 | 680223 |
| 2025-11-12 | -45.59 | $5.00 | 660600 |
| 2025-11-11 | -50.00 | $4.97 | 423258 |
| 2025-11-10 | -63.24 | $4.88 | 543795 |
| 2025-11-07 | -75.00 | $4.80 | 810238 |
| 2025-11-06 | -82.35 | $4.75 | 692500 |
| 2025-11-05 | -91.18 | $4.69 | 1.4M |
| 2025-11-04 | -97.06 | $4.65 | 774503 |
| 2025-11-03 | -89.39 | $4.72 | 563756 |
| 2025-10-31 | -86.36 | $4.74 | 666235 |
| 2025-10-30 | -83.33 | $4.76 | 731300 |
| 2025-10-29 | -92.42 | $4.70 | 599100 |
| 2025-10-28 | -90.91 | $4.71 | 860900 |
| 2025-10-27 | -93.44 | $4.74 | 1.6M |
| 2025-10-24 | -68.85 | $4.89 | 691891 |
| 2025-10-23 | -60.66 | $4.94 | 741400 |
| 2025-10-22 | -73.77 | $4.86 | 1.0M |
| 2025-10-21 | -100.00 | $4.75 | 2.1M |
| 2025-10-20 | -86.67 | $5.05 | 795519 |
| 2025-10-17 | -67.74 | $5.10 | 683806 |
| 2025-10-16 | -31.58 | $5.19 | 856870 |
| 2025-10-15 | -11.11 | $5.25 | 470343 |
| 2025-10-14 | -41.67 | $5.14 | 475230 |
| 2025-10-13 | -27.78 | $5.19 | 608988 |
| 2025-10-10 | -58.33 | $5.08 | 1.3M |
| 2025-10-09 | -25.00 | $5.20 | 617991 |
| 2025-10-08 | 0.00 | $5.25 | 443400 |
| 2025-10-07 | -11.76 | $5.19 | 476569 |
| 2025-10-06 | 0.00 | $5.21 | 504832 |
| 2025-10-03 | -5.13 | $5.19 | 428045 |
| 2025-10-02 | -9.30 | $5.17 | 412841 |
| 2025-10-01 | -4.88 | $5.17 | 506162 |
| 2025-09-30 | -5.00 | $5.16 | 234536 |
| 2025-09-29 | -4.44 | $5.16 | 648887 |
| 2025-09-26 | -10.42 | $5.13 | 296608 |
| 2025-09-25 | -22.45 | $5.07 | 550100 |
| 2025-09-24 | -12.00 | $5.12 | 493830 |
| 2025-09-23 | -3.85 | $5.14 | 847336 |
| 2025-09-22 | -2.33 | $5.04 | 757010 |
| 2025-09-19 | -11.11 | $4.99 | 398282 |
| 2025-09-18 | -16.39 | $4.94 | 458748 |
| 2025-09-17 | -11.48 | $4.97 | 519936 |
| 2025-09-16 | -9.84 | $4.98 | 389900 |
| 2025-09-15 | 0.00 | $5.02 | 353500 |
| 2025-09-12 | -1.75 | $4.99 | 604340 |
| 2025-09-11 | -7.41 | $4.93 | 714000 |
| 2025-09-10 | 0.00 | $4.93 | 366700 |
| 2025-09-09 | -2.13 | $4.89 | 625125 |
| 2025-09-08 | -2.33 | $4.85 | 374639 |
| 2025-09-05 | -9.52 | $4.81 | 713100 |
| 2025-09-04 | -2.50 | $4.82 | 563800 |
| 2025-09-03 | -5.13 | $4.80 | 791607 |
| 2025-09-02 | 0.00 | $4.77 | 504100 |
| 2025-08-29 | -3.23 | $4.73 | 434583 |
| 2025-08-28 | -12.12 | $4.70 | 722043 |
| 2025-08-27 | 0.00 | $4.74 | 463036 |
| 2025-08-26 | -7.41 | $4.66 | 269060 |
| 2025-08-25 | -18.52 | $4.63 | 538932 |
| 2025-08-22 | -4.17 | $4.64 | 592026 |
| 2025-08-21 | -15.00 | $4.58 | 468735 |
| 2025-08-20 | -30.00 | $4.55 | 389328 |
| 2025-08-19 | -40.00 | $4.53 | 437704 |
| 2025-08-18 | -15.00 | $4.58 | 322920 |
| 2025-08-15 | -25.00 | $4.56 | 364500 |
| 2025-08-14 | 0.00 | $4.61 | 193800 |
| 2025-08-13 | 0.00 | $4.61 | 272927 |
| 2025-08-12 | -4.17 | $4.59 | 289300 |
| 2025-08-11 | -4.35 | $4.58 | 260240 |
| 2025-08-08 | -4.35 | $4.58 | 289800 |
| 2025-08-07 | 0.00 | $4.58 | 405900 |
| 2025-08-06 | -5.56 | $4.53 | 325000 |
| 2025-08-05 | -17.65 | $4.50 | 336020 |
| 2025-08-04 | -35.29 | $4.47 | 362900 |
| 2025-08-01 | -58.82 | $4.43 | 281312 |
| 2025-07-31 | -52.94 | $4.44 | 240600 |
| 2025-07-30 | -41.18 | $4.46 | 266615 |
| 2025-07-29 | -23.53 | $4.49 | 267621 |
| 2025-07-28 | -31.82 | $4.46 | 202700 |
| 2025-07-25 | -13.64 | $4.50 | 271500 |
| 2025-07-24 | 0.00 | $4.53 | 694789 |
| 2025-07-23 | -13.64 | $4.50 | 706835 |
| 2025-07-22 | -22.73 | $4.48 | 245767 |
| 2025-07-21 | -36.36 | $4.45 | 462600 |
| 2025-07-18 | -77.27 | $4.36 | 1.0M |
| 2025-07-17 | -36.36 | $4.45 | 552655 |
| 2025-07-16 | -13.64 | $4.50 | 561510 |
| 2025-07-15 | -27.27 | $4.47 | 469629 |
| 2025-07-14 | -13.64 | $4.50 | 560026 |
| 2025-07-11 | -14.29 | $4.49 | 332943 |
| 2025-07-10 | -33.33 | $4.45 | 445811 |
| 2025-07-09 | -38.10 | $4.44 | 333500 |
| 2025-07-08 | -38.10 | $4.44 | 453305 |
| 2025-07-07 | -9.52 | $4.50 | 337832 |
| 2025-07-03 | -4.76 | $4.51 | 634514 |
| 2025-07-02 | -5.26 | $4.49 | 618434 |
| 2025-07-01 | -47.37 | $4.41 | 313367 |
| 2025-06-30 | -57.89 | $4.39 | 398166 |
| 2025-06-27 | -100.00 | $4.31 | 688900 |
| 2025-06-26 | -61.11 | $4.39 | 265700 |
| 2025-06-25 | -88.89 | $4.34 | 442200 |
| 2025-06-24 | -84.21 | $4.34 | 1.2M |
| 2025-06-23 | -15.79 | $4.47 | 633507 |
| 2025-06-20 | -22.73 | $4.45 | 488113 |
| 2025-06-18 | -16.67 | $4.46 | 442901 |
| 2025-06-17 | -12.90 | $4.46 | 267800 |
| 2025-06-16 | -6.06 | $4.48 | 491409 |
| 2025-06-13 | -5.71 | $4.48 | 351326 |
| 2025-06-12 | -5.71 | $4.48 | 615500 |
| 2025-06-11 | -3.23 | $4.45 | 517508 |
| 2025-06-10 | -12.90 | $4.42 | 602915 |
| 2025-06-09 | -12.90 | $4.42 | 528811 |
| 2025-06-06 | -16.13 | $4.41 | 499907 |
| 2025-06-05 | -12.90 | $4.42 | 426600 |
| 2025-06-04 | -3.23 | $4.45 | 498900 |
| 2025-06-03 | -6.45 | $4.44 | 580600 |
| 2025-06-02 | -6.45 | $4.44 | 813101 |
| 2025-05-30 | -9.52 | $4.34 | 330027 |
| 2025-05-29 | -4.76 | $4.35 | 484445 |
| 2025-05-28 | -10.00 | $4.33 | 160242 |
| 2025-05-27 | -10.00 | $4.33 | 412930 |
| 2025-05-23 | -5.00 | $4.34 | 541647 |
| 2025-05-22 | -16.67 | $4.30 | 541300 |
| 2025-05-21 | -22.22 | $4.29 | 1.1M |
| 2025-05-20 | -44.44 | $4.25 | 533202 |
| 2025-05-19 | -83.33 | $4.18 | 735271 |
| 2025-05-16 | -89.47 | $4.17 | 792165 |
| 2025-05-15 | -60.00 | $4.23 | 697520 |
| 2025-05-14 | -54.55 | $4.25 | 617900 |
| 2025-05-13 | -36.36 | $4.29 | 578400 |
| 2025-05-12 | -54.55 | $4.25 | 1.1M |
| 2025-05-09 | -19.23 | $4.32 | 536309 |
| 2025-05-08 | -35.29 | $4.25 | 368320 |
| 2025-05-07 | -22.73 | $4.27 | 318400 |
| 2025-05-06 | -20.00 | $4.28 | 842548 |
| 2025-05-05 | -23.19 | $4.21 | 638604 |
| 2025-05-02 | -28.99 | $4.17 | 536500 |
| 2025-05-01 | -31.88 | $4.15 | 719600 |
| 2025-04-30 | -30.56 | $4.18 | 610702 |
| 2025-04-29 | -23.61 | $4.23 | 589700 |
| 2025-04-28 | -22.22 | $4.24 | 929401 |
| 2025-04-25 | -22.22 | $4.24 | 537825 |
| 2025-04-24 | -22.22 | $4.24 | 545300 |
| 2025-04-23 | -20.83 | $4.25 | 902700 |
| 2025-04-22 | -18.06 | $4.27 | 1.3M |
| 2025-04-21 | -20.83 | $4.25 | 960604 |
| 2025-04-17 | -13.89 | $4.30 | 893464 |
| 2025-04-16 | -11.11 | $4.32 | 845839 |
| 2025-04-15 | -20.83 | $4.25 | 558500 |
| 2025-04-14 | -23.61 | $4.23 | 691408 |
| 2025-04-11 | -30.56 | $4.18 | 937900 |
| 2025-04-10 | -41.67 | $4.10 | 883337 |
| 2025-04-09 | -50.00 | $4.04 | 1.4M |
| 2025-04-08 | -61.11 | $3.96 | 943462 |
| 2025-04-07 | -77.78 | $3.84 | 2.1M |
| 2025-04-04 | -97.30 | $4.04 | 1.9M |
| 2025-04-03 | -14.29 | $4.35 | 1.0M |
| 2025-04-02 | -5.71 | $4.38 | 357053 |
| 2025-04-01 | 0.00 | $4.40 | 406471 |
| 2025-03-31 | -5.41 | $4.37 | 537409 |
| 2025-03-28 | -11.11 | $4.34 | 324600 |
| 2025-03-27 | -8.33 | $4.35 | 607800 |
| 2025-03-26 | -11.11 | $4.34 | 379066 |
| 2025-03-25 | -11.11 | $4.34 | 609132 |
| 2025-03-24 | -27.78 | $4.28 | 963946 |
| 2025-03-21 | -27.78 | $4.28 | 538823 |
| 2025-03-20 | -19.44 | $4.31 | 434809 |
| 2025-03-19 | -11.11 | $4.34 | 983548 |
| 2025-03-18 | -3.57 | $4.29 | 1.1M |
| 2025-03-17 | 0.00 | $4.24 | 792000 |
| 2025-03-14 | -10.00 | $4.20 | 492597 |
| 2025-03-13 | -25.00 | $4.17 | 601100 |
| 2025-03-12 | -45.00 | $4.13 | 472943 |
| 2025-03-11 | -50.00 | $4.12 | 447400 |
| 2025-03-10 | -80.00 | $4.06 | 385921 |
| 2025-03-07 | -50.00 | $4.12 | 338300 |
| 2025-03-06 | -70.00 | $4.08 | 408800 |
| 2025-03-05 | -50.00 | $4.12 | 589600 |
| 2025-03-04 | -85.00 | $4.05 | 544207 |
| 2025-03-03 | -80.00 | $4.06 | 725200 |
| 2025-02-28 | -61.90 | $4.09 | 402801 |
| 2025-02-27 | -71.43 | $4.07 | 637700 |
| 2025-02-26 | -33.33 | $4.14 | 453846 |
| 2025-02-25 | -37.50 | $4.13 | 689900 |
| 2025-02-24 | -25.00 | $4.16 | 783349 |
| 2025-02-21 | -29.17 | $4.15 | 663312 |
| 2025-02-20 | -4.17 | $4.21 | 415731 |
| 2025-02-19 | -25.00 | $4.16 | 253715 |
| 2025-02-18 | -20.83 | $4.17 | 443284 |
| 2025-02-14 | -37.50 | $4.13 | 492871 |
| 2025-02-13 | -16.67 | $4.18 | 256900 |
| 2025-02-12 | -20.83 | $4.17 | 477300 |
| 2025-02-11 | -5.26 | $4.16 | 283246 |
| 2025-02-10 | -5.56 | $4.15 | 327600 |
| 2025-02-07 | -15.00 | $4.12 | 390109 |
| 2025-02-06 | -22.73 | $4.10 | 269500 |
| 2025-02-05 | -8.70 | $4.13 | 481200 |
| 2025-02-04 | -13.64 | $4.08 | 493700 |
| 2025-02-03 | -18.18 | $4.07 | 476711 |
| 2025-01-31 | -32.26 | $4.01 | 543422 |
| 2025-01-30 | -13.89 | $4.06 | 743300 |
| 2025-01-29 | -30.56 | $4.00 | 225004 |
| 2025-01-28 | -27.78 | $4.01 | 335830 |
| 2025-01-27 | -27.78 | $4.01 | 622700 |
| 2025-01-24 | -22.22 | $4.03 | 583600 |
| 2025-01-23 | -16.67 | $4.05 | 518500 |
| 2025-01-22 | -19.44 | $4.04 | 518900 |
| 2025-01-21 | -11.11 | $4.07 | 371000 |
| 2025-01-17 | -11.11 | $4.07 | 547100 |
| 2025-01-16 | -11.11 | $4.07 | 221006 |
| 2025-01-15 | -2.78 | $4.10 | 477273 |
| 2025-01-14 | 0.00 | $4.08 | 536803 |
| 2025-01-13 | -31.43 | $3.99 | 517000 |
| 2025-01-10 | -41.67 | $3.96 | 737448 |
| 2025-01-08 | -36.11 | $3.98 | 351224 |
| 2025-01-07 | -48.65 | $3.94 | 350500 |
| 2025-01-06 | -54.05 | $3.92 | 575800 |
| 2025-01-03 | -54.05 | $3.92 | 327300 |
| 2025-01-02 | -64.86 | $3.88 | 519629 |
| 2024-12-31 | -95.00 | $3.77 | 1.3M |
| 2024-12-30 | -87.18 | $3.81 | 840454 |
| 2024-12-27 | -79.49 | $3.84 | 444500 |
| 2024-12-26 | -76.92 | $3.85 | 407911 |
| 2024-12-24 | -82.05 | $3.83 | 312100 |
| 2024-12-23 | -86.05 | $3.82 | 411200 |
| 2024-12-20 | -82.98 | $3.84 | 668600 |
| 2024-12-19 | -93.62 | $3.79 | 1.0M |
| 2024-12-18 | -100.00 | $3.76 | 1.4M |
| 2024-12-17 | -94.59 | $3.88 | 839000 |
| 2024-12-16 | -100.00 | $3.89 | 1.5M |
| 2024-12-13 | -91.30 | $4.02 | 421300 |
| 2024-12-12 | -89.47 | $4.06 | 422411 |
| 2024-12-11 | -68.42 | $4.10 | 354519 |
| 2024-12-10 | -82.61 | $4.06 | 460800 |
| 2024-12-09 | -82.35 | $4.08 | 842638 |
| 2024-12-06 | -85.71 | $4.07 | 482030 |
| 2024-12-05 | -83.33 | $4.08 | 344801 |
| 2024-12-04 | -80.56 | $4.09 | 548900 |
| 2024-12-03 | -72.22 | $4.12 | 449662 |
| 2024-12-02 | -75.00 | $4.11 | 470202 |
| 2024-11-29 | -71.05 | $4.13 | 221700 |
| 2024-11-27 | -78.95 | $4.10 | 324212 |
| 2024-11-26 | -71.79 | $4.13 | 291527 |
| 2024-11-25 | -71.79 | $4.13 | 857626 |
| 2024-11-22 | -53.66 | $4.21 | 318448 |
| 2024-11-21 | -62.22 | $4.19 | 475809 |
| 2024-11-20 | -69.57 | $4.16 | 536433 |
| 2024-11-19 | -78.26 | $4.12 | 646048 |
| 2024-11-18 | -84.78 | $4.09 | 493728 |
| 2024-11-15 | -93.48 | $4.05 | 501200 |
| 2024-11-14 | -80.43 | $4.11 | 422400 |
| 2024-11-13 | -78.26 | $4.12 | 596518 |
| 2024-11-12 | -84.78 | $4.09 | 1.8M |
| 2024-11-11 | -95.65 | $4.26 | 1.0M |
| 2024-11-08 | -64.71 | $4.37 | 311800 |
| 2024-11-07 | -64.71 | $4.37 | 444921 |
| 2024-11-06 | -82.35 | $4.34 | 454900 |
| 2024-11-05 | -70.59 | $4.36 | 308993 |
| 2024-11-04 | -88.24 | $4.33 | 515304 |
| 2024-11-01 | -76.47 | $4.35 | 452039 |
| 2024-10-31 | -64.71 | $4.37 | 325975 |
| 2024-10-30 | -44.44 | $4.40 | 301700 |
| 2024-10-29 | -50.00 | $4.39 | 387200 |
| 2024-10-28 | -35.00 | $4.41 | 367902 |
| 2024-10-25 | -22.73 | $4.43 | 421300 |
| 2024-10-24 | -4.55 | $4.47 | 697000 |
| 2024-10-23 | -5.00 | $4.45 | 465930 |
| 2024-10-22 | -5.00 | $4.45 | 551748 |
| 2024-10-21 | -10.00 | $4.44 | 429612 |
| 2024-10-18 | -5.56 | $4.43 | 557643 |
| 2024-10-17 | 0.00 | $4.43 | 341800 |
| 2024-10-16 | -5.88 | $4.41 | 282522 |
| 2024-10-15 | -9.52 | $4.38 | 289851 |
| 2024-10-14 | -4.76 | $4.39 | 132600 |
| 2024-10-11 | -9.52 | $4.38 | 237100 |
| 2024-10-10 | -18.18 | $4.36 | 394927 |
| 2024-10-09 | -33.33 | $4.32 | 157648 |
| 2024-10-08 | -15.63 | $4.35 | 392824 |
| 2024-10-07 | -11.11 | $4.36 | 308200 |
| 2024-10-04 | 0.00 | $4.39 | 370357 |
| 2024-10-03 | 0.00 | $4.35 | 259095 |
| 2024-10-02 | 0.00 | $4.35 | 226952 |
| 2024-10-01 | -6.45 | $4.33 | 316500 |
| 2024-09-30 | -22.58 | $4.28 | 367742 |
| 2024-09-27 | -16.13 | $4.30 | 247700 |
| 2024-09-26 | -12.90 | $4.31 | 241400 |
| 2024-09-25 | -12.90 | $4.31 | 272778 |
| 2024-09-24 | -6.45 | $4.33 | 363229 |
| 2024-09-23 | -10.00 | $4.31 | 608017 |
| 2024-09-20 | 0.00 | $4.28 | 433200 |
| 2024-09-19 | -4.17 | $4.27 | 278907 |
| 2024-09-18 | -12.50 | $4.25 | 435635 |
| 2024-09-17 | 0.00 | $4.24 | 327140 |
| 2024-09-16 | -5.00 | $4.23 | 271900 |
| 2024-09-13 | -5.00 | $4.23 | 554400 |
| 2024-09-12 | -22.22 | $4.18 | 467409 |
| 2024-09-11 | -19.05 | $4.18 | 536500 |
| 2024-09-10 | -57.14 | $4.10 | 923119 |
| 2024-09-09 | -66.67 | $4.08 | 218100 |
| 2024-09-06 | -66.67 | $4.08 | 331036 |
| 2024-09-05 | -57.14 | $4.10 | 346341 |
| 2024-09-04 | -57.14 | $4.10 | 437702 |
| 2024-09-03 | -52.38 | $4.11 | 358622 |
| 2024-08-30 | -20.69 | $4.16 | 208182 |
| 2024-08-29 | -13.79 | $4.18 | 399904 |
| 2024-08-28 | -24.14 | $4.15 | 418645 |
| 2024-08-27 | 0.00 | $4.22 | 270200 |
| 2024-08-26 | -3.45 | $4.21 | 590052 |
| 2024-08-23 | -4.00 | $4.17 | 459726 |
| 2024-08-22 | -4.35 | $4.15 | 382608 |
| 2024-08-21 | -8.70 | $4.14 | 231903 |
| 2024-08-20 | -13.04 | $4.13 | 445245 |
| 2024-08-19 | -8.70 | $4.14 | 327145 |
| 2024-08-16 | -8.70 | $4.14 | 441525 |
| 2024-08-15 | -8.70 | $4.14 | 385633 |
| 2024-08-14 | -65.22 | $4.01 | 313324 |
| 2024-08-13 | -17.39 | $4.12 | 436500 |
| 2024-08-12 | -44.44 | $4.08 | 397500 |
| 2024-08-09 | -59.26 | $4.04 | 253700 |
| 2024-08-08 | -51.85 | $4.06 | 216919 |
| 2024-08-07 | -70.37 | $4.01 | 341900 |
| 2024-08-06 | -59.26 | $4.04 | 279300 |
| 2024-08-05 | -77.78 | $3.99 | 802247 |
| 2024-08-02 | -70.59 | $4.08 | 399050 |
| 2024-08-01 | -75.00 | $4.08 | 361400 |
| 2024-07-31 | -50.00 | $4.12 | 249400 |
| 2024-07-30 | -61.11 | $4.09 | 282529 |
| 2024-07-29 | -72.22 | $4.07 | 293900 |
| 2024-07-26 | -77.78 | $4.06 | 528700 |
| 2024-07-25 | -50.00 | $4.11 | 312200 |
| 2024-07-24 | -33.33 | $4.14 | 489006 |
| 2024-07-23 | -44.44 | $4.12 | 280400 |
| 2024-07-22 | -55.56 | $4.10 | 256541 |
| 2024-07-19 | -40.00 | $4.12 | 311700 |
| 2024-07-18 | -27.27 | $4.14 | 446415 |
| 2024-07-17 | -34.78 | $4.12 | 249006 |
| 2024-07-16 | -8.70 | $4.18 | 476534 |
| 2024-07-15 | -5.00 | $4.16 | 357166 |
| 2024-07-12 | -5.56 | $4.14 | 220900 |
| 2024-07-11 | -5.56 | $4.14 | 300633 |
| 2024-07-10 | -6.25 | $4.12 | 315784 |
| 2024-07-09 | 0.00 | $4.10 | 349177 |
| 2024-07-08 | -30.77 | $4.06 | 256100 |
| 2024-07-05 | -23.08 | $4.07 | 293000 |
| 2024-07-03 | 0.00 | $4.09 | 354821 |
| 2024-07-02 | -41.67 | $4.04 | 318195 |
| 2024-07-01 | -30.77 | $4.06 | 170113 |
| 2024-06-28 | -38.46 | $4.05 | 156328 |
| 2024-06-27 | -30.77 | $4.06 | 252800 |
| 2024-06-26 | -61.54 | $4.02 | 201909 |
| 2024-06-25 | -30.77 | $4.06 | 368737 |
| 2024-06-24 | -23.08 | $4.07 | 301642 |
| 2024-06-21 | -50.00 | $4.05 | 350700 |
| 2024-06-20 | -62.50 | $4.03 | 447200 |
| 2024-06-18 | -94.44 | $3.98 | 385402 |
| 2024-06-17 | -100.00 | $4.00 | 214000 |
| 2024-06-14 | -92.86 | $4.02 | 250300 |
| 2024-06-13 | -92.86 | $4.02 | 317716 |
| 2024-06-12 | -80.00 | $4.04 | 283400 |
| 2024-06-11 | -93.33 | $4.02 | 387429 |
| 2024-06-10 | -73.33 | $4.05 | 477900 |
| 2024-06-07 | -73.33 | $4.05 | 265933 |
| 2024-06-06 | -46.67 | $4.09 | 188844 |
| 2024-06-05 | -66.67 | $4.06 | 335638 |
| 2024-06-04 | -80.00 | $4.04 | 521229 |
| 2024-06-03 | -46.67 | $4.09 | 309119 |
| 2024-05-31 | -43.75 | $4.09 | 254300 |
| 2024-05-30 | -50.00 | $4.08 | 336400 |
| 2024-05-29 | -70.59 | $4.04 | 681949 |
| 2024-05-28 | -44.44 | $4.08 | 451400 |
| 2024-05-24 | -83.33 | $4.01 | 446892 |
| 2024-05-23 | -55.56 | $4.06 | 774032 |
| 2024-05-22 | -44.44 | $4.08 | 403636 |
| 2024-05-21 | -38.89 | $4.09 | 537608 |
| 2024-05-20 | -38.89 | $4.09 | 386400 |
| 2024-05-17 | -8.70 | $4.14 | 545439 |
| 2024-05-16 | -47.83 | $4.05 | 683600 |
| 2024-05-15 | -4.35 | $4.15 | 418600 |
| 2024-05-14 | 0.00 | $4.16 | 484300 |
| 2024-05-13 | -26.09 | $4.10 | 214000 |
| 2024-05-10 | -26.09 | $4.10 | 387530 |
| 2024-05-09 | -16.67 | $4.13 | 404100 |
| 2024-05-08 | -29.17 | $4.10 | 237941 |
| 2024-05-07 | -50.00 | $4.05 | 308900 |
| 2024-05-06 | -45.83 | $4.06 | 340100 |
| 2024-05-03 | -66.67 | $4.01 | 251200 |
| 2024-05-02 | -58.33 | $4.03 | 274379 |
| 2024-05-01 | -45.83 | $4.06 | 379720 |
| 2024-04-30 | -72.00 | $3.99 | 430300 |
| 2024-04-29 | -46.15 | $4.05 | 344853 |
| 2024-04-26 | -30.00 | $4.08 | 381036 |
| 2024-04-25 | -26.47 | $4.08 | 542639 |
| 2024-04-24 | -41.67 | $4.02 | 277200 |
| 2024-04-23 | -35.14 | $4.04 | 387817 |
| 2024-04-22 | -43.24 | $4.01 | 578300 |
| 2024-04-19 | -24.32 | $4.08 | 601264 |
| 2024-04-18 | -43.24 | $4.01 | 294415 |
| 2024-04-17 | -37.84 | $4.03 | 291369 |
| 2024-04-16 | -45.00 | $3.99 | 789900 |
| 2024-04-15 | -25.00 | $4.07 | 1.1M |
| 2024-04-12 | -2.50 | $4.16 | 958217 |
| 2024-04-11 | -2.33 | $4.13 | 656404 |
| 2024-04-10 | -6.98 | $4.11 | 687435 |
| 2024-04-09 | -9.30 | $4.10 | 889800 |
| 2024-04-08 | -2.70 | $4.07 | 768332 |
| 2024-04-05 | 0.00 | $4.00 | 683553 |
| 2024-04-04 | -3.57 | $3.98 | 584500 |
| 2024-04-03 | -3.70 | $3.97 | 584204 |
| 2024-04-02 | -4.35 | $3.93 | 444208 |
| 2024-04-01 | -4.76 | $3.91 | 707700 |
| 2024-03-28 | -6.25 | $3.86 | 626200 |
| 2024-03-27 | -7.14 | $3.84 | 299500 |
| 2024-03-26 | -26.67 | $3.81 | 281168 |
| 2024-03-25 | -26.67 | $3.81 | 312440 |
| 2024-03-22 | -6.67 | $3.84 | 529495 |
| 2024-03-21 | 0.00 | $3.85 | 642100 |
| 2024-03-20 | -6.67 | $3.84 | 270854 |
| 2024-03-19 | 0.00 | $3.85 | 609800 |
| 2024-03-18 | -35.71 | $3.79 | 205900 |
| 2024-03-15 | -25.00 | $3.80 | 336344 |
| 2024-03-14 | -37.50 | $3.78 | 315135 |
| 2024-03-13 | -22.22 | $3.80 | 403504 |
| 2024-03-12 | 0.00 | $3.84 | 498215 |
| 2024-03-11 | 0.00 | $3.82 | 362644 |
| 2024-03-08 | -7.14 | $3.79 | 381658 |
| 2024-03-07 | 0.00 | $3.79 | 474508 |
| 2024-03-06 | -16.67 | $3.76 | 400266 |
| 2024-03-05 | -25.00 | $3.75 | 371700 |
| 2024-03-04 | -25.00 | $3.75 | 416621 |
| 2024-03-01 | -41.67 | $3.73 | 416338 |
| 2024-02-29 | -53.85 | $3.72 | 168400 |
| 2024-02-28 | -69.23 | $3.70 | 209737 |
| 2024-02-27 | -61.54 | $3.71 | 220606 |
| 2024-02-26 | -61.54 | $3.71 | 313900 |
| 2024-02-23 | -46.15 | $3.73 | 387604 |
| 2024-02-22 | -53.85 | $3.72 | 327200 |
| 2024-02-21 | -46.15 | $3.73 | 259917 |
| 2024-02-20 | -53.85 | $3.72 | 267743 |
| 2024-02-16 | -61.54 | $3.71 | 271939 |
| 2024-02-15 | -76.92 | $3.69 | 454300 |
| 2024-02-14 | -92.31 | $3.67 | 1.1M |
| 2024-02-13 | -53.85 | $3.72 | 680483 |
| 2024-02-12 | -23.08 | $3.76 | 610933 |
| 2024-02-09 | -30.77 | $3.75 | 325414 |
| 2024-02-08 | -15.38 | $3.77 | 306237 |
| 2024-02-07 | -23.08 | $3.76 | 286222 |
| 2024-02-06 | -30.77 | $3.75 | 352900 |
| 2024-02-05 | -15.38 | $3.77 | 392900 |
| 2024-02-02 | -23.08 | $3.76 | 206785 |
| 2024-02-01 | -7.69 | $3.78 | 442524 |
| 2024-01-31 | -15.38 | $3.77 | 243700 |
| 2024-01-30 | -15.38 | $3.77 | 347200 |
| 2024-01-29 | -8.33 | $3.77 | 485100 |
| 2024-01-26 | -30.77 | $3.75 | 246508 |
| 2024-01-25 | -40.00 | $3.75 | 378400 |
| 2024-01-24 | -53.33 | $3.73 | 422710 |
| 2024-01-23 | -40.00 | $3.75 | 299540 |
| 2024-01-22 | -66.67 | $3.71 | 510300 |
| 2024-01-19 | -86.67 | $3.68 | 468300 |
| 2024-01-18 | -86.67 | $3.68 | 417200 |
| 2024-01-17 | -93.33 | $3.67 | 915147 |
| 2024-01-16 | -63.64 | $3.74 | 413126 |
| 2024-01-12 | -55.56 | $3.76 | 532347 |
| 2024-01-11 | -45.45 | $3.76 | 274300 |
| 2024-01-10 | -41.67 | $3.76 | 279307 |
| 2024-01-09 | -35.71 | $3.76 | 383129 |
| 2024-01-08 | -35.71 | $3.76 | 422912 |
| 2024-01-05 | -35.71 | $3.76 | 309400 |
| 2024-01-04 | -50.00 | $3.74 | 457324 |
| 2024-01-03 | -57.14 | $3.73 | 602100 |
| 2024-01-02 | -35.71 | $3.76 | 296406 |
| 2023-12-29 | -35.71 | $3.76 | 322077 |
| 2023-12-28 | -35.71 | $3.76 | 400622 |
| 2023-12-27 | -28.57 | $3.77 | 340128 |
| 2023-12-26 | -21.43 | $3.78 | 556400 |
| 2023-12-22 | -16.67 | $3.77 | 276600 |
| 2023-12-21 | -18.18 | $3.76 | 323900 |
| 2023-12-20 | -41.67 | $3.73 | 481240 |
| 2023-12-19 | -20.00 | $3.75 | 577300 |
| 2023-12-18 | -20.00 | $3.75 | 307100 |
| 2023-12-15 | -33.33 | $3.73 | 355347 |
| 2023-12-14 | -13.33 | $3.76 | 709000 |
| 2023-12-13 | -26.67 | $3.74 | 424900 |
| 2023-12-12 | -53.33 | $3.70 | 365000 |
| 2023-12-11 | -46.67 | $3.71 | 361505 |
| 2023-12-08 | -50.00 | $3.68 | 309590 |
| 2023-12-07 | -33.33 | $3.70 | 394400 |
| 2023-12-06 | -37.50 | $3.69 | 518045 |
| 2023-12-05 | -20.83 | $3.73 | 427828 |
| 2023-12-04 | -29.17 | $3.71 | 608300 |
| 2023-12-01 | -12.50 | $3.75 | 486540 |
| 2023-11-30 | -25.00 | $3.72 | 259000 |
| 2023-11-29 | -12.50 | $3.75 | 429049 |
| 2023-11-28 | -5.00 | $3.73 | 430324 |
| 2023-11-27 | -35.00 | $3.67 | 425006 |
| 2023-11-24 | -10.00 | $3.72 | 439908 |
| 2023-11-22 | -16.67 | $3.69 | 461337 |
| 2023-11-21 | -40.00 | $3.66 | 385902 |
| 2023-11-20 | -55.00 | $3.63 | 864605 |
| 2023-11-17 | -40.00 | $3.66 | 866927 |
| 2023-11-16 | -33.33 | $3.68 | 267700 |
| 2023-11-15 | -41.67 | $3.68 | 466400 |
| 2023-11-14 | -50.00 | $3.66 | 348800 |
| 2023-11-13 | -41.67 | $3.68 | 693100 |
| 2023-11-10 | -54.17 | $3.65 | 670597 |
| 2023-11-09 | -79.17 | $3.59 | 403200 |
| 2023-11-08 | -100.00 | $3.59 | 429120 |
| 2023-11-07 | -75.00 | $3.66 | 354100 |
| 2023-11-06 | -75.00 | $3.66 | 385800 |
| 2023-11-03 | -41.18 | $3.71 | 439086 |
| 2023-11-02 | -30.77 | $3.70 | 282834 |
| 2023-11-01 | -40.74 | $3.67 | 291000 |
| 2023-10-31 | -59.26 | $3.62 | 338067 |
| 2023-10-30 | -59.26 | $3.62 | 595200 |
| 2023-10-27 | -48.15 | $3.65 | 561700 |
| 2023-10-26 | -37.04 | $3.68 | 416534 |
| 2023-10-25 | -18.52 | $3.73 | 534028 |
| 2023-10-24 | -22.22 | $3.72 | 257200 |
| 2023-10-23 | -25.93 | $3.71 | 411700 |
| 2023-10-20 | -18.52 | $3.73 | 632715 |
| 2023-10-19 | -25.93 | $3.71 | 218600 |
| 2023-10-18 | -33.33 | $3.69 | 551000 |
| 2023-10-17 | -23.33 | $3.74 | 489100 |
| 2023-10-16 | -33.33 | $3.71 | 466311 |
| 2023-10-13 | -23.33 | $3.74 | 537211 |
| 2023-10-12 | -50.00 | $3.66 | 299800 |
| 2023-10-11 | -33.33 | $3.71 | 338700 |
| 2023-10-10 | -36.67 | $3.70 | 320546 |
| 2023-10-09 | -46.67 | $3.67 | 610002 |
| 2023-10-06 | -70.00 | $3.60 | 519526 |
| 2023-10-05 | -93.33 | $3.53 | 265700 |
| 2023-10-04 | -96.67 | $3.52 | 389078 |
| 2023-10-03 | -96.43 | $3.54 | 820251 |
| 2023-10-02 | -91.30 | $3.60 | 899262 |
| 2023-09-29 | -100.00 | $3.66 | 356018 |
| 2023-09-28 | -80.00 | $3.69 | 456100 |
| 2023-09-27 | -81.25 | $3.69 | 602433 |
| 2023-09-26 | -100.00 | $3.69 | 561100 |
| 2023-09-25 | -61.54 | $3.74 | 526000 |
| 2023-09-22 | -61.54 | $3.74 | 684300 |
| 2023-09-21 | -46.15 | $3.76 | 445546 |
| 2023-09-20 | -28.57 | $3.78 | 459103 |
| 2023-09-19 | -20.00 | $3.79 | 289343 |
| 2023-09-18 | -27.78 | $3.77 | 416535 |
| 2023-09-15 | -36.84 | $3.75 | 376000 |
| 2023-09-14 | -21.05 | $3.78 | 382420 |
| 2023-09-13 | -42.11 | $3.74 | 442700 |
| 2023-09-12 | -21.05 | $3.78 | 486973 |
| 2023-09-11 | -5.26 | $3.81 | 501900 |
| 2023-09-08 | -26.32 | $3.77 | 305300 |
| 2023-09-07 | -36.84 | $3.75 | 252623 |
| 2023-09-06 | -31.58 | $3.76 | 304845 |
| 2023-09-05 | -21.05 | $3.78 | 210414 |
| 2023-09-01 | -21.05 | $3.78 | 211451 |
| 2023-08-31 | -21.05 | $3.78 | 410400 |
| 2023-08-30 | -10.53 | $3.80 | 332149 |
| 2023-08-29 | -15.79 | $3.79 | 512200 |
| 2023-08-28 | -36.84 | $3.75 | 377800 |
| 2023-08-25 | -40.00 | $3.75 | 443100 |
| 2023-08-24 | -55.00 | $3.72 | 314000 |
| 2023-08-23 | -50.00 | $3.73 | 393300 |
| 2023-08-22 | -65.00 | $3.70 | 405549 |
| 2023-08-21 | -82.61 | $3.67 | 299833 |
| 2023-08-18 | -100.00 | $3.63 | 237658 |
| 2023-08-17 | -100.00 | $3.63 | 451315 |
| 2023-08-16 | -90.48 | $3.67 | 425913 |
| 2023-08-15 | -75.00 | $3.74 | 476928 |
| 2023-08-14 | -43.75 | $3.79 | 414227 |
| 2023-08-11 | -43.75 | $3.79 | 431501 |
| 2023-08-10 | -56.25 | $3.77 | 387882 |
| 2023-08-09 | -52.38 | $3.80 | 428218 |
| 2023-08-08 | -80.95 | $3.74 | 329703 |
| 2023-08-07 | -85.00 | $3.74 | 504019 |
| 2023-08-04 | -89.47 | $3.74 | 392900 |
| 2023-08-03 | -94.74 | $3.73 | 606125 |
| 2023-08-02 | -66.67 | $3.77 | 500160 |
| 2023-08-01 | -52.38 | $3.80 | 354832 |
| 2023-07-31 | -47.62 | $3.81 | 335000 |
| 2023-07-28 | -57.14 | $3.79 | 617226 |
| 2023-07-27 | -52.00 | $3.78 | 647700 |
| 2023-07-26 | -40.00 | $3.81 | 296300 |
| 2023-07-25 | -36.00 | $3.82 | 466400 |
| 2023-07-24 | -48.00 | $3.79 | 440648 |
| 2023-07-21 | -52.00 | $3.78 | 236725 |
| 2023-07-20 | -44.00 | $3.80 | 365742 |
| 2023-07-19 | -48.00 | $3.79 | 533600 |
| 2023-07-18 | -40.00 | $3.81 | 351140 |
| 2023-07-17 | -60.00 | $3.76 | 534100 |
| 2023-07-14 | -52.00 | $3.78 | 373841 |
| 2023-07-13 | -28.00 | $3.84 | 701307 |
| 2023-07-12 | -21.05 | $3.81 | 468400 |
| 2023-07-11 | -36.84 | $3.78 | 295238 |
| 2023-07-10 | -57.89 | $3.74 | 317373 |
| 2023-07-07 | -57.89 | $3.74 | 375205 |
| 2023-07-06 | -68.42 | $3.72 | 374941 |
| 2023-07-05 | -47.37 | $3.76 | 219800 |
| 2023-07-03 | -42.11 | $3.77 | 348108 |
| 2023-06-30 | -57.89 | $3.74 | 265528 |
| 2023-06-29 | -84.21 | $3.69 | 174508 |
| 2023-06-28 | -68.18 | $3.70 | 230622 |
| 2023-06-27 | -58.33 | $3.71 | 295100 |
| 2023-06-26 | -50.00 | $3.73 | 413000 |
| 2023-06-23 | -75.00 | $3.67 | 276628 |
| 2023-06-22 | -70.83 | $3.68 | 270265 |
| 2023-06-21 | -66.67 | $3.69 | 460936 |
| 2023-06-20 | -70.83 | $3.68 | 394900 |
| 2023-06-16 | -41.67 | $3.75 | 303900 |
| 2023-06-15 | -41.67 | $3.75 | 421900 |
| 2023-06-14 | -33.33 | $3.77 | 291558 |
| 2023-06-13 | 0.00 | $3.85 | 568182 |
| 2023-06-12 | -22.73 | $3.78 | 388835 |
| 2023-06-09 | -30.43 | $3.77 | 285443 |
| 2023-06-08 | -26.09 | $3.78 | 251840 |
| 2023-06-07 | -37.50 | $3.76 | 413500 |
| 2023-06-06 | -20.83 | $3.80 | 448324 |
| 2023-06-05 | -45.83 | $3.74 | 547444 |
| 2023-06-02 | -66.67 | $3.69 | 636475 |
| 2023-06-01 | -50.00 | $3.73 | 447013 |
| 2023-05-31 | -83.33 | $3.65 | 400815 |
| 2023-05-30 | -87.50 | $3.64 | 719211 |
| 2023-05-26 | -89.47 | $3.68 | 386242 |
| 2023-05-25 | -100.00 | $3.66 | 467132 |
| 2023-05-24 | -82.35 | $3.71 | 549900 |
| 2023-05-23 | -70.59 | $3.73 | 444651 |
| 2023-05-22 | -82.35 | $3.71 | 388700 |
| 2023-05-19 | -70.59 | $3.73 | 576300 |
| 2023-05-18 | -52.94 | $3.76 | 577800 |
| 2023-05-17 | -76.47 | $3.72 | 532504 |
| 2023-05-16 | -58.82 | $3.75 | 384200 |
| 2023-05-15 | -41.18 | $3.78 | 515442 |
| 2023-05-12 | -47.06 | $3.77 | 583841 |
| 2023-05-11 | -11.76 | $3.83 | 592908 |
| 2023-05-10 | -11.76 | $3.83 | 582500 |
| 2023-05-09 | 0.00 | $3.84 | 599465 |
| 2023-05-08 | 0.00 | $3.80 | 544300 |
| 2023-05-05 | -16.67 | $3.78 | 522900 |
| 2023-05-04 | -18.18 | $3.77 | 678411 |
| 2023-05-03 | -54.55 | $3.73 | 446075 |
| 2023-05-02 | -53.85 | $3.72 | 653830 |
| 2023-05-01 | -53.85 | $3.72 | 291800 |
| 2023-04-28 | -33.33 | $3.74 | 380800 |
| 2023-04-27 | -33.33 | $3.74 | 326821 |
| 2023-04-26 | -41.18 | $3.72 | 475700 |
| 2023-04-25 | -38.10 | $3.71 | 477423 |
| 2023-04-24 | -8.33 | $3.77 | 632105 |
| 2023-04-21 | -33.33 | $3.71 | 638211 |
| 2023-04-20 | -8.33 | $3.77 | 413220 |
| 2023-04-19 | -4.17 | $3.78 | 460117 |
| 2023-04-18 | -4.17 | $3.78 | 644900 |
| 2023-04-17 | -20.83 | $3.74 | 721992 |
| 2023-04-14 | -3.23 | $3.78 | 760513 |
| 2023-04-13 | -5.56 | $3.77 | 636010 |
| 2023-04-12 | -8.33 | $3.76 | 662814 |
| 2023-04-11 | -3.03 | $3.75 | 610548 |
| 2023-04-10 | -12.50 | $3.71 | 375830 |
| 2023-04-06 | -18.75 | $3.69 | 681800 |
| 2023-04-05 | -3.13 | $3.74 | 512500 |
| 2023-04-04 | -13.33 | $3.69 | 557129 |
| 2023-04-03 | -3.33 | $3.72 | 770700 |
| 2023-03-31 | -14.81 | $3.66 | 476323 |
| 2023-03-30 | -27.59 | $3.64 | 455331 |
| 2023-03-29 | -31.03 | $3.63 | 367372 |
| 2023-03-28 | -34.48 | $3.62 | 597027 |
| 2023-03-27 | -41.38 | $3.60 | 489031 |
| 2023-03-24 | -55.17 | $3.56 | 752147 |
| 2023-03-23 | -55.17 | $3.56 | 871326 |
| 2023-03-22 | -51.72 | $3.57 | 532300 |
| 2023-03-21 | -48.28 | $3.58 | 518700 |
| 2023-03-20 | -48.28 | $3.58 | 451325 |
| 2023-03-17 | -65.52 | $3.53 | 500500 |
| 2023-03-16 | -82.76 | $3.48 | 659726 |
| 2023-03-15 | -100.00 | $3.51 | 824516 |
| 2023-03-14 | -61.90 | $3.60 | 663342 |
| 2023-03-13 | -71.43 | $3.58 | 757440 |
| 2023-03-10 | -85.71 | $3.55 | 726000 |
| 2023-03-09 | -76.92 | $3.58 | 213400 |
| 2023-03-08 | -71.43 | $3.60 | 366684 |
| 2023-03-07 | -75.00 | $3.59 | 471100 |
| 2023-03-06 | -50.00 | $3.66 | 322600 |
| 2023-03-03 | -39.29 | $3.69 | 406600 |
| 2023-03-02 | -43.75 | $3.70 | 363100 |
| 2023-03-01 | -53.13 | $3.67 | 673500 |
| 2023-02-28 | -81.25 | $3.58 | 487700 |
| 2023-02-27 | -78.79 | $3.59 | 436100 |
| 2023-02-24 | -93.94 | $3.54 | 381700 |
| 2023-02-23 | -92.86 | $3.59 | 370041 |
| 2023-02-22 | -92.86 | $3.59 | 652500 |
| 2023-02-21 | -91.30 | $3.64 | 425100 |
| 2023-02-17 | -95.65 | $3.63 | 645200 |
| 2023-02-16 | -84.21 | $3.69 | 406200 |
| 2023-02-15 | -84.21 | $3.69 | 415115 |
| 2023-02-14 | -76.47 | $3.72 | 322841 |
| 2023-02-13 | -93.75 | $3.70 | 280128 |
| 2023-02-10 | -93.75 | $3.70 | 453300 |
| 2023-02-09 | -75.00 | $3.73 | 471508 |
| 2023-02-08 | -68.75 | $3.74 | 431366 |
| 2023-02-07 | -43.75 | $3.78 | 549635 |
| 2023-02-06 | -87.50 | $3.71 | 848024 |
| 2023-02-03 | -76.47 | $3.72 | 834300 |
| 2023-02-02 | -28.57 | $3.79 | 591100 |
| 2023-02-01 | -13.64 | $3.82 | 800909 |
| 2023-01-31 | -20.83 | $3.80 | 527373 |
| 2023-01-30 | -21.43 | $3.79 | 420431 |
| 2023-01-27 | -17.86 | $3.80 | 636022 |
| 2023-01-26 | -7.14 | $3.83 | 575700 |
| 2023-01-25 | -7.14 | $3.83 | 563544 |
| 2023-01-24 | -17.24 | $3.80 | 716118 |
| 2023-01-23 | -9.09 | $3.82 | 786200 |
| 2023-01-20 | -9.09 | $3.82 | 697552 |
| 2023-01-19 | -20.59 | $3.78 | 554603 |
| 2023-01-18 | -26.47 | $3.76 | 602149 |
| 2023-01-17 | -25.71 | $3.76 | 871126 |
| 2023-01-13 | -10.26 | $3.81 | 467300 |
| 2023-01-12 | 0.00 | $3.85 | 524400 |
| 2023-01-11 | 0.00 | $3.79 | 455717 |
| 2023-01-10 | -3.33 | $3.75 | 510604 |
| 2023-01-09 | 0.00 | $3.76 | 674901 |
| 2023-01-06 | -10.71 | $3.71 | 528539 |
| 2023-01-05 | -16.67 | $3.66 | 613300 |
| 2023-01-04 | 0.00 | $3.68 | 415500 |
| 2023-01-03 | -18.18 | $3.64 | 479100 |
| 2022-12-30 | -10.53 | $3.63 | 419055 |
| 2022-12-29 | -42.11 | $3.57 | 498434 |
| 2022-12-28 | -31.58 | $3.59 | 383147 |
| 2022-12-27 | -10.53 | $3.63 | 466800 |
| 2022-12-23 | -10.53 | $3.63 | 415169 |
| 2022-12-22 | -47.37 | $3.56 | 562723 |
| 2022-12-21 | -26.32 | $3.60 | 521442 |
| 2022-12-20 | -36.84 | $3.58 | 631122 |
| 2022-12-19 | -54.55 | $3.53 | 488576 |
| 2022-12-16 | -59.09 | $3.52 | 475400 |
| 2022-12-15 | -45.45 | $3.55 | 856603 |
| 2022-12-14 | -13.64 | $3.62 | 632200 |
| 2022-12-13 | -31.82 | $3.58 | 737400 |
| 2022-12-12 | -72.73 | $3.49 | 608000 |
| 2022-12-09 | -72.73 | $3.49 | 598400 |
| 2022-12-08 | -59.09 | $3.52 | 372126 |
| 2022-12-07 | -40.91 | $3.56 | 602000 |
| 2022-12-06 | -54.55 | $3.53 | 440200 |
| 2022-12-05 | -50.00 | $3.54 | 490280 |
| 2022-12-02 | -25.93 | $3.58 | 530606 |
| 2022-12-01 | -6.67 | $3.61 | 565000 |
| 2022-11-30 | -20.69 | $3.56 | 679100 |
| 2022-11-29 | -37.93 | $3.51 | 374684 |
| 2022-11-28 | -44.83 | $3.49 | 349549 |
| 2022-11-25 | -37.93 | $3.51 | 281300 |
| 2022-11-23 | -34.48 | $3.52 | 588719 |
| 2022-11-22 | -34.48 | $3.52 | 656545 |
| 2022-11-21 | -51.72 | $3.47 | 558140 |
| 2022-11-18 | -51.72 | $3.47 | 429238 |
| 2022-11-17 | -50.00 | $3.47 | 449034 |
| 2022-11-16 | -34.38 | $3.51 | 322300 |
| 2022-11-15 | -31.25 | $3.52 | 482233 |
| 2022-11-14 | -28.13 | $3.53 | 572800 |
| 2022-11-11 | -18.75 | $3.56 | 797300 |
| 2022-11-10 | 0.00 | $3.56 | 982347 |
| 2022-11-09 | -28.57 | $3.46 | 518303 |
| 2022-11-08 | -7.14 | $3.52 | 1.0M |
| 2022-11-07 | -34.62 | $3.43 | 423200 |
| 2022-11-04 | -23.08 | $3.46 | 866100 |
| 2022-11-03 | -65.38 | $3.35 | 436046 |
| 2022-11-02 | -50.00 | $3.39 | 708216 |
| 2022-11-01 | -38.46 | $3.42 | 371646 |
| 2022-10-31 | -30.77 | $3.44 | 319200 |
| 2022-10-28 | -34.62 | $3.43 | 255400 |
| 2022-10-27 | -17.86 | $3.47 | 373700 |
| 2022-10-26 | -12.12 | $3.47 | 504969 |
| 2022-10-25 | -16.67 | $3.44 | 495761 |
| 2022-10-24 | -27.27 | $3.39 | 522300 |
| 2022-10-21 | -26.67 | $3.39 | 369800 |
| 2022-10-20 | -40.00 | $3.33 | 350800 |
| 2022-10-19 | -44.44 | $3.31 | 490900 |
| 2022-10-18 | -40.00 | $3.33 | 363146 |
| 2022-10-17 | -37.78 | $3.34 | 274400 |
| 2022-10-14 | -53.33 | $3.27 | 327100 |
| 2022-10-13 | -28.89 | $3.38 | 631047 |
| 2022-10-12 | -31.11 | $3.37 | 241916 |
| 2022-10-11 | -33.33 | $3.36 | 338627 |
| 2022-10-10 | -28.89 | $3.38 | 445400 |
| 2022-10-07 | -26.00 | $3.43 | 491725 |
| 2022-10-06 | -18.00 | $3.47 | 340792 |
| 2022-10-05 | -22.00 | $3.45 | 532743 |
| 2022-10-04 | -20.00 | $3.46 | 551124 |
| 2022-10-03 | -34.00 | $3.39 | 520200 |
| 2022-09-30 | -54.00 | $3.29 | 460809 |
| 2022-09-29 | -62.00 | $3.25 | 631000 |
| 2022-09-28 | -68.00 | $3.22 | 1.4M |
| 2022-09-27 | -96.00 | $3.08 | 632300 |
| 2022-09-26 | -96.00 | $3.08 | 1.3M |
| 2022-09-23 | -95.65 | $3.18 | 1.3M |
| 2022-09-22 | -90.63 | $3.33 | 435117 |
| 2022-09-21 | -93.33 | $3.34 | 550100 |
| 2022-09-20 | -90.00 | $3.35 | 273024 |
| 2022-09-19 | -83.33 | $3.37 | 396109 |
| 2022-09-16 | -86.67 | $3.36 | 362649 |
| 2022-09-15 | -73.33 | $3.40 | 436449 |
| 2022-09-14 | -53.33 | $3.46 | 322400 |
| 2022-09-13 | -53.33 | $3.46 | 383300 |
| 2022-09-12 | -37.50 | $3.52 | 496133 |
| 2022-09-09 | -57.14 | $3.47 | 460100 |
| 2022-09-08 | -77.14 | $3.40 | 272838 |
| 2022-09-07 | -80.00 | $3.39 | 485543 |
| 2022-09-06 | -88.57 | $3.36 | 380400 |
| 2022-09-02 | -82.86 | $3.38 | 549000 |
| 2022-09-01 | -91.43 | $3.35 | 548444 |
| 2022-08-31 | -90.00 | $3.40 | 560600 |
| 2022-08-30 | -92.59 | $3.42 | 815200 |
| 2022-08-29 | -77.27 | $3.50 | 369700 |
| 2022-08-26 | -68.18 | $3.52 | 583900 |
| 2022-08-25 | -45.45 | $3.57 | 531649 |
| 2022-08-24 | -40.74 | $3.56 | 362100 |
| 2022-08-23 | -40.00 | $3.53 | 629372 |
| 2022-08-22 | -54.29 | $3.48 | 560700 |
| 2022-08-19 | -48.57 | $3.50 | 507407 |
| 2022-08-18 | -40.00 | $3.53 | 333507 |
| 2022-08-17 | -28.95 | $3.56 | 431700 |
| 2022-08-16 | -23.68 | $3.58 | 395609 |
| 2022-08-15 | -21.05 | $3.59 | 573925 |
| 2022-08-12 | -2.63 | $3.66 | 468300 |
| 2022-08-11 | -5.13 | $3.61 | 402406 |
| 2022-08-10 | -5.26 | $3.59 | 585900 |
| 2022-08-09 | -8.11 | $3.57 | 354515 |
| 2022-08-08 | -10.81 | $3.56 | 417100 |
| 2022-08-05 | -24.32 | $3.51 | 217602 |
| 2022-08-04 | -29.73 | $3.49 | 557332 |
| 2022-08-03 | -32.43 | $3.48 | 423300 |
| 2022-08-02 | -27.03 | $3.50 | 422062 |
| 2022-08-01 | -18.18 | $3.50 | 852200 |
| 2022-07-29 | -18.92 | $3.53 | 705019 |
| 2022-07-28 | -40.00 | $3.47 | 976900 |
| 2022-07-27 | -68.09 | $3.38 | 375503 |
| 2022-07-26 | -78.00 | $3.34 | 351900 |
| 2022-07-25 | -76.00 | $3.35 | 525501 |
| 2022-07-22 | -74.00 | $3.36 | 309600 |
| 2022-07-21 | -72.55 | $3.37 | 559440 |
| 2022-07-20 | -76.47 | $3.35 | 837595 |
| 2022-07-19 | -77.05 | $3.37 | 418829 |
| 2022-07-18 | -88.52 | $3.30 | 363200 |
| 2022-07-15 | -95.08 | $3.26 | 621800 |
| 2022-07-14 | -100.00 | $3.23 | 677900 |
| 2022-07-13 | -87.30 | $3.36 | 564100 |
| 2022-07-12 | -96.10 | $3.31 | 773828 |
| 2022-07-11 | -86.08 | $3.39 | 311200 |
| 2022-07-08 | -84.81 | $3.40 | 673701 |
| 2022-07-07 | -87.34 | $3.38 | 905027 |
| 2022-07-06 | -93.67 | $3.33 | 1.4M |
| 2022-07-05 | -90.54 | $3.40 | 2.6M |
| 2022-07-01 | -96.49 | $3.52 | 1.5M |
| 2022-06-30 | -92.16 | $3.60 | 638958 |
| 2022-06-29 | -88.24 | $3.62 | 469234 |
| 2022-06-28 | -74.51 | $3.69 | 373957 |
| 2022-06-27 | -74.51 | $3.69 | 465200 |
| 2022-06-24 | -84.31 | $3.64 | 577900 |
| 2022-06-23 | -94.12 | $3.59 | 1.3M |
| 2022-06-22 | -86.67 | $3.68 | 583500 |
| 2022-06-21 | -80.95 | $3.73 | 674745 |
| 2022-06-17 | -97.62 | $3.66 | 855918 |
| 2022-06-16 | -100.00 | $3.68 | 1.1M |
| 2022-06-15 | -96.30 | $3.81 | 528900 |
| 2022-06-14 | -84.62 | $3.85 | 830160 |
| 2022-06-13 | -62.50 | $3.92 | 969300 |
| 2022-06-10 | -8.33 | $4.05 | 571824 |
| 2022-06-09 | -12.00 | $4.04 | 423432 |
| 2022-06-08 | -3.70 | $4.06 | 474700 |
| 2022-06-07 | -3.70 | $4.04 | 313000 |
| 2022-06-06 | -15.38 | $4.00 | 466000 |
| 2022-06-03 | -19.23 | $3.99 | 810640 |
| 2022-06-02 | 0.00 | $4.04 | 511400 |
| 2022-06-01 | -32.00 | $3.95 | 1.1M |
| 2022-05-31 | -16.00 | $3.99 | 617221 |
| 2022-05-27 | -8.00 | $4.01 | 488044 |
| 2022-05-26 | -24.00 | $3.97 | 325131 |
| 2022-05-25 | -16.00 | $3.99 | 312327 |
| 2022-05-24 | -24.00 | $3.97 | 705946 |
| 2022-05-23 | -44.00 | $3.92 | 674900 |
| 2022-05-20 | -56.00 | $3.89 | 653918 |
| 2022-05-19 | -60.00 | $3.90 | 675704 |
| 2022-05-18 | -86.11 | $3.83 | 608300 |
| 2022-05-17 | -63.89 | $3.91 | 608900 |
| 2022-05-16 | -83.33 | $3.84 | 572122 |
| 2022-05-13 | -75.00 | $3.87 | 652244 |
| 2022-05-12 | -63.89 | $3.91 | 683767 |
| 2022-05-11 | -69.44 | $3.89 | 677300 |
| 2022-05-10 | -91.67 | $3.81 | 782104 |
| 2022-05-09 | -96.97 | $3.82 | 1.1M |
| 2022-05-06 | -42.42 | $4.00 | 537500 |
| 2022-05-05 | -63.64 | $3.93 | 659936 |
| 2022-05-04 | -42.42 | $4.00 | 744333 |
| 2022-05-03 | -54.55 | $3.96 | 588300 |
| 2022-05-02 | -72.73 | $3.90 | 698306 |
| 2022-04-29 | -63.64 | $3.93 | 668567 |
| 2022-04-28 | -51.52 | $3.97 | 878200 |
| 2022-04-27 | -81.82 | $3.87 | 582888 |
| 2022-04-26 | -81.82 | $3.87 | 1.0M |
| 2022-04-25 | -72.73 | $3.90 | 1.7M |
| 2022-04-22 | -84.21 | $3.98 | 1.3M |
| 2022-04-21 | -38.89 | $4.07 | 1.1M |
| 2022-04-20 | 0.00 | $4.12 | 699821 |
| 2022-04-19 | -35.29 | $4.06 | 646329 |
| 2022-04-18 | 0.00 | $4.12 | 757631 |
| 2022-04-14 | -26.09 | $4.06 | 462700 |
| 2022-04-13 | -17.86 | $4.07 | 442332 |
| 2022-04-12 | -11.11 | $4.08 | 780800 |
| 2022-04-11 | -22.22 | $4.04 | 462131 |
| 2022-04-08 | -16.67 | $4.06 | 578713 |
| 2022-04-07 | -22.22 | $4.04 | 554051 |
| 2022-04-06 | -15.15 | $4.04 | 530200 |
| 2022-04-05 | -21.21 | $4.02 | 599534 |
| 2022-04-04 | -18.42 | $4.07 | 533701 |
| 2022-04-01 | -26.32 | $4.04 | 508732 |
| 2022-03-31 | -28.95 | $4.03 | 688203 |
| 2022-03-30 | -34.21 | $4.01 | 584000 |
| 2022-03-29 | -34.21 | $4.01 | 756343 |
| 2022-03-28 | -39.47 | $3.99 | 505100 |
| 2022-03-25 | -21.05 | $4.06 | 760594 |
| 2022-03-24 | -36.84 | $4.00 | 655200 |
| 2022-03-23 | -28.95 | $4.03 | 571321 |
| 2022-03-22 | -47.37 | $3.96 | 732309 |
| 2022-03-21 | -42.11 | $3.98 | 668259 |
| 2022-03-18 | -60.53 | $3.91 | 440633 |
| 2022-03-17 | -52.63 | $3.94 | 880196 |
| 2022-03-16 | -84.21 | $3.82 | 835013 |
| 2022-03-15 | -80.49 | $3.81 | 1.2M |
| 2022-03-14 | -68.29 | $3.86 | 1.7M |
| 2022-03-11 | -40.48 | $3.97 | 1.1M |
| 2022-03-10 | -16.67 | $4.07 | 1.4M |
| 2022-03-09 | -52.38 | $3.92 | 1.5M |
| 2022-03-08 | -23.81 | $4.04 | 1.2M |
| 2022-03-07 | -5.71 | $4.05 | 1.1M |
| 2022-03-04 | -6.25 | $4.02 | 1.2M |
| 2022-03-03 | 0.00 | $3.96 | 789400 |
| 2022-03-02 | -17.39 | $3.91 | 1.0M |
| 2022-03-01 | -13.04 | $3.89 | 1.4M |
| 2022-02-28 | -12.00 | $3.86 | 857206 |
| 2022-02-25 | -11.11 | $3.85 | 545125 |
| 2022-02-24 | -18.52 | $3.83 | 967631 |
| 2022-02-23 | -16.00 | $3.82 | 574303 |
| 2022-02-22 | -23.08 | $3.80 | 1.3M |
| 2022-02-18 | -16.13 | $3.80 | 994232 |
| 2022-02-17 | -3.23 | $3.84 | 697338 |
| 2022-02-16 | -28.21 | $3.82 | 818900 |
| 2022-02-15 | -43.59 | $3.76 | 625448 |
| 2022-02-14 | -41.03 | $3.77 | 648400 |
| 2022-02-11 | -38.46 | $3.78 | 865400 |
| 2022-02-10 | -51.28 | $3.73 | 411100 |
| 2022-02-09 | -33.33 | $3.80 | 589800 |
| 2022-02-08 | -33.33 | $3.80 | 675707 |
| 2022-02-07 | -41.03 | $3.77 | 644400 |
| 2022-02-04 | -48.72 | $3.74 | 525709 |
| 2022-02-03 | -51.28 | $3.73 | 396432 |
| 2022-02-02 | -41.03 | $3.77 | 373700 |
| 2022-02-01 | -43.59 | $3.76 | 494926 |
| 2022-01-31 | -61.54 | $3.69 | 419542 |
| 2022-01-28 | -71.79 | $3.65 | 712140 |
| 2022-01-27 | -74.36 | $3.64 | 694519 |
| 2022-01-26 | -58.97 | $3.70 | 714626 |
| 2022-01-25 | -48.72 | $3.74 | 971500 |
| 2022-01-24 | -66.67 | $3.67 | 1.9M |
| 2022-01-21 | -86.96 | $3.73 | 886500 |
| 2022-01-20 | -39.13 | $3.84 | 608500 |
| 2022-01-19 | -18.18 | $3.87 | 825100 |
| 2022-01-18 | -38.46 | $3.81 | 704700 |
| 2022-01-14 | -26.92 | $3.84 | 604500 |
| 2022-01-13 | -23.08 | $3.85 | 555207 |
| 2022-01-12 | -11.11 | $3.88 | 1.3M |
| 2022-01-11 | 0.00 | $3.89 | 668528 |
| 2022-01-10 | 0.00 | $3.83 | 787303 |
| 2022-01-07 | -10.53 | $3.81 | 485005 |
| 2022-01-06 | -21.05 | $3.79 | 620388 |
| 2022-01-05 | -15.79 | $3.80 | 547877 |
| 2022-01-04 | -5.26 | $3.82 | 847358 |
| 2022-01-03 | -31.58 | $3.77 | 421328 |
| 2021-12-31 | -42.11 | $3.75 | 446600 |
| 2021-12-30 | -36.84 | $3.76 | 365600 |
| 2021-12-29 | -54.55 | $3.74 | 560600 |
| 2021-12-28 | -40.91 | $3.77 | 523500 |
| 2021-12-27 | -40.91 | $3.77 | 581302 |
| 2021-12-23 | -50.00 | $3.75 | 397500 |
| 2021-12-22 | -54.55 | $3.74 | 506148 |
| 2021-12-21 | -59.09 | $3.73 | 477600 |
| 2021-12-20 | -90.91 | $3.66 | 796100 |
| 2021-12-17 | -78.79 | $3.71 | 633300 |
| 2021-12-16 | -72.73 | $3.73 | 640700 |
| 2021-12-15 | -97.22 | $3.65 | 573848 |
| 2021-12-14 | -94.74 | $3.66 | 642734 |
| 2021-12-13 | -100.00 | $3.68 | 560641 |
| 2021-12-10 | -90.91 | $3.72 | 767900 |
| 2021-12-09 | -90.00 | $3.75 | 401200 |
| 2021-12-08 | -88.89 | $3.78 | 531200 |
| 2021-12-07 | -81.48 | $3.80 | 645422 |
| 2021-12-06 | -85.19 | $3.79 | 538483 |
| 2021-12-03 | -96.30 | $3.76 | 648400 |
| 2021-12-02 | -70.37 | $3.83 | 873004 |
| 2021-12-01 | -85.19 | $3.79 | 565693 |
| 2021-11-30 | -77.78 | $3.81 | 481700 |
| 2021-11-29 | -66.67 | $3.84 | 380500 |
| 2021-11-26 | -88.89 | $3.78 | 618109 |
| 2021-11-24 | -73.91 | $3.85 | 406900 |
| 2021-11-23 | -78.26 | $3.84 | 529457 |
| 2021-11-22 | -78.26 | $3.84 | 797300 |
| 2021-11-19 | -91.30 | $3.81 | 1.5M |
| 2021-11-18 | -52.94 | $3.93 | 569500 |
| 2021-11-17 | -58.82 | $3.92 | 524342 |
| 2021-11-16 | -29.41 | $3.97 | 503121 |
| 2021-11-15 | 0.00 | $4.02 | 659700 |
| 2021-11-12 | -22.22 | $3.98 | 372100 |
| 2021-11-11 | -16.67 | $3.99 | 673800 |
| 2021-11-10 | -6.25 | $3.99 | 605702 |
| 2021-11-09 | -20.00 | $3.96 | 387250 |
| 2021-11-08 | -40.00 | $3.93 | 537400 |
| 2021-11-05 | -46.67 | $3.92 | 350210 |
| 2021-11-04 | -62.50 | $3.89 | 465605 |
| 2021-11-03 | -52.38 | $3.88 | 479600 |
| 2021-11-02 | -52.00 | $3.86 | 332300 |
| 2021-11-01 | -44.00 | $3.88 | 650537 |
| 2021-10-29 | -39.29 | $3.88 | 383800 |
| 2021-10-28 | -33.33 | $3.89 | 400300 |
| 2021-10-27 | -23.33 | $3.92 | 298320 |
| 2021-10-26 | -20.00 | $3.93 | 464318 |
| 2021-10-25 | -10.00 | $3.96 | 759738 |
| 2021-10-22 | -7.69 | $3.93 | 647100 |
| 2021-10-21 | -19.23 | $3.90 | 394042 |
| 2021-10-20 | -11.54 | $3.92 | 630900 |
| 2021-10-19 | -26.92 | $3.88 | 326600 |
| 2021-10-18 | -32.14 | $3.86 | 568925 |
| 2021-10-15 | -15.63 | $3.90 | 690600 |
| 2021-10-14 | -9.38 | $3.92 | 715398 |
| 2021-10-13 | -12.50 | $3.91 | 759012 |
| 2021-10-12 | -13.33 | $3.89 | 555500 |
| 2021-10-11 | -10.00 | $3.90 | 827031 |
| 2021-10-08 | -30.00 | $3.84 | 453200 |
| 2021-10-07 | -33.33 | $3.83 | 626533 |
| 2021-10-06 | -50.00 | $3.78 | 375200 |
| 2021-10-05 | -53.33 | $3.77 | 478500 |
| 2021-10-04 | -46.67 | $3.79 | 722900 |
| 2021-10-01 | -74.19 | $3.71 | 520600 |
| 2021-09-30 | -67.74 | $3.73 | 435908 |
| 2021-09-29 | -74.19 | $3.71 | 491728 |
| 2021-09-28 | -70.97 | $3.72 | 704700 |
| 2021-09-27 | -64.52 | $3.74 | 573300 |
| 2021-09-24 | -70.97 | $3.72 | 659115 |
| 2021-09-23 | -67.74 | $3.73 | 640100 |
| 2021-09-22 | -58.06 | $3.76 | 618400 |
| 2021-09-21 | -70.97 | $3.72 | 621043 |
| 2021-09-20 | -87.10 | $3.67 | 1.1M |
| 2021-09-17 | -66.67 | $3.78 | 1.2M |
| 2021-09-16 | -41.67 | $3.84 | 700457 |
| 2021-09-15 | -4.17 | $3.93 | 596400 |
| 2021-09-14 | -20.83 | $3.89 | 554515 |
| 2021-09-13 | -16.67 | $3.90 | 555939 |
| 2021-09-10 | -41.67 | $3.84 | 216137 |
| 2021-09-09 | -29.17 | $3.87 | 376300 |
| 2021-09-08 | -25.00 | $3.88 | 317721 |
| 2021-09-07 | -33.33 | $3.86 | 724967 |
| 2021-09-03 | -8.33 | $3.92 | 595931 |
| 2021-09-02 | -37.04 | $3.87 | 735727 |
| 2021-09-01 | -41.94 | $3.88 | 373300 |
| 2021-08-31 | -41.94 | $3.88 | 345335 |
| 2021-08-30 | -45.16 | $3.87 | 347100 |
| 2021-08-27 | -51.61 | $3.85 | 373300 |
| 2021-08-26 | -61.29 | $3.82 | 374300 |
| 2021-08-25 | -62.50 | $3.82 | 406700 |
| 2021-08-24 | -50.00 | $3.86 | 402959 |
| 2021-08-23 | -65.63 | $3.81 | 793015 |
| 2021-08-20 | -93.75 | $3.72 | 626689 |
| 2021-08-19 | -90.32 | $3.74 | 954415 |
| 2021-08-18 | -91.67 | $3.80 | 432400 |
| 2021-08-17 | -73.91 | $3.85 | 436500 |
| 2021-08-16 | -51.61 | $3.86 | 810700 |
| 2021-08-13 | -30.30 | $3.92 | 450608 |
| 2021-08-12 | -36.36 | $3.90 | 386237 |
| 2021-08-11 | -45.45 | $3.87 | 625000 |
| 2021-08-10 | -56.41 | $3.86 | 588800 |
| 2021-08-09 | -58.97 | $3.85 | 1.3M |
| 2021-08-06 | -38.46 | $3.93 | 717934 |
| 2021-08-05 | -25.64 | $3.98 | 308382 |
| 2021-08-04 | -30.77 | $3.96 | 275700 |
| 2021-08-03 | -28.21 | $3.97 | 326402 |
| 2021-08-02 | -33.33 | $3.95 | 348832 |
| 2021-07-30 | -28.21 | $3.97 | 396001 |
| 2021-07-29 | -20.51 | $4.00 | 683931 |
| 2021-07-28 | -41.03 | $3.92 | 408700 |
| 2021-07-27 | -56.41 | $3.86 | 414116 |
| 2021-07-26 | -51.28 | $3.88 | 450650 |
| 2021-07-23 | -56.10 | $3.87 | 411005 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.68
2026-07-20
Close Price
$4.77
Vol: 514071Average Directional Index - Detailed Analysis
Minimum
8.48
Average
18.23
Maximum
42.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.68 | $4.77 | 514071 |
| 2026-07-17 | 21.49 | $4.78 | 417142 |
| 2026-07-16 | 21.28 | $4.82 | 347400 |
| 2026-07-15 | 21.49 | $4.93 | 320300 |
| 2026-07-14 | 21.94 | $4.91 | 332800 |
| 2026-07-13 | 22.34 | $4.88 | 380122 |
| 2026-07-10 | 22.45 | $4.87 | 355600 |
| 2026-07-09 | 22.56 | $4.89 | 305571 |
| 2026-07-08 | 22.78 | $4.86 | 534600 |
| 2026-07-07 | 23.01 | $4.92 | 376742 |
| 2026-07-06 | 23.71 | $4.91 | 365900 |
| 2026-07-02 | 24.56 | $4.91 | 531200 |
| 2026-07-01 | 25.26 | $4.80 | 457411 |
| 2026-06-30 | 25.60 | $4.84 | 601047 |
| 2026-06-29 | 25.81 | $4.81 | 547900 |
| 2026-06-26 | 25.89 | $4.85 | 419926 |
| 2026-06-25 | 25.98 | $4.80 | 591947 |
| 2026-06-24 | 25.74 | $4.75 | 1.9M |
| 2026-06-23 | 25.35 | $4.85 | 1.1M |
| 2026-06-22 | 25.22 | $4.95 | 562938 |
| 2026-06-18 | 25.33 | $4.98 | 933000 |
| 2026-06-17 | 25.69 | $5.04 | 612900 |
| 2026-06-16 | 26.39 | $5.05 | 390015 |
| 2026-06-15 | 26.75 | $5.01 | 698341 |
| 2026-06-12 | 27.06 | $4.95 | 456733 |
| 2026-06-11 | 26.77 | $4.88 | 379041 |
| 2026-06-10 | 25.84 | $4.79 | 778147 |
| 2026-06-09 | 24.62 | $4.90 | 592500 |
| 2026-06-08 | 23.51 | $4.94 | 621610 |
| 2026-06-05 | 22.64 | $4.90 | 1.1M |
| 2026-06-04 | 21.73 | $5.15 | 609400 |
| 2026-06-03 | 21.65 | $5.10 | 488433 |
| 2026-06-02 | 21.41 | $5.14 | 613200 |
| 2026-06-01 | 21.35 | $5.13 | 531232 |
| 2026-05-29 | 20.95 | $5.16 | 573834 |
| 2026-05-28 | 20.53 | $5.14 | 761726 |
| 2026-05-27 | 19.76 | $5.12 | 510211 |
| 2026-05-26 | 19.25 | $5.17 | 711650 |
| 2026-05-22 | 18.90 | $5.15 | 535820 |
| 2026-05-21 | 18.45 | $5.20 | 292051 |
| 2026-05-20 | 18.02 | $5.20 | 427826 |
| 2026-05-19 | 17.58 | $5.17 | 545109 |
| 2026-05-18 | 17.14 | $5.21 | 578600 |
| 2026-05-15 | 16.69 | $5.21 | 648507 |
| 2026-05-14 | 16.33 | $5.38 | 352532 |
| 2026-05-13 | 16.73 | $5.45 | 307561 |
| 2026-05-12 | 17.32 | $5.43 | 497104 |
| 2026-05-11 | 17.81 | $5.43 | 415800 |
| 2026-05-08 | 18.54 | $5.36 | 372161 |
| 2026-05-07 | 18.88 | $5.30 | 558648 |
| 2026-05-06 | 19.25 | $5.32 | 462200 |
| 2026-05-05 | 19.45 | $5.26 | 467301 |
| 2026-05-04 | 19.14 | $5.23 | 480114 |
| 2026-05-01 | 18.62 | $5.23 | 469400 |
| 2026-04-30 | 18.07 | $5.28 | 342700 |
| 2026-04-29 | 17.76 | $5.25 | 401247 |
| 2026-04-28 | 17.23 | $5.27 | 461433 |
| 2026-04-27 | 16.83 | $5.36 | 469200 |
| 2026-04-24 | 16.67 | $5.40 | 446606 |
| 2026-04-23 | 16.75 | $5.41 | 539414 |
| 2026-04-22 | 16.67 | $5.46 | 495547 |
| 2026-04-21 | 16.70 | $5.39 | 412225 |
| 2026-04-20 | 16.73 | $5.50 | 365900 |
| 2026-04-17 | 17.08 | $5.49 | 471444 |
| 2026-04-16 | 17.62 | $5.51 | 406145 |
| 2026-04-15 | 18.14 | $5.51 | 339644 |
| 2026-04-14 | 18.77 | $5.56 | 416700 |
| 2026-04-13 | 19.51 | $5.50 | 431111 |
| 2026-04-10 | 20.03 | $5.51 | 431118 |
| 2026-04-09 | 20.69 | $5.51 | 280800 |
| 2026-04-08 | 21.29 | $5.47 | 268741 |
| 2026-04-07 | 21.84 | $5.41 | 284654 |
| 2026-04-06 | 22.14 | $5.41 | 225768 |
| 2026-04-02 | 22.44 | $5.40 | 236617 |
| 2026-04-01 | 22.73 | $5.42 | 409211 |
| 2026-03-31 | 23.05 | $5.32 | 512232 |
| 2026-03-30 | 22.84 | $5.11 | 543399 |
| 2026-03-27 | 22.37 | $5.24 | 382948 |
| 2026-03-26 | 21.98 | $5.13 | 823032 |
| 2026-03-25 | 21.57 | $5.22 | 1.1M |
| 2026-03-24 | 21.41 | $5.12 | 1.3M |
| 2026-03-23 | 20.67 | $4.99 | 739175 |
| 2026-03-20 | 19.24 | $4.84 | 990300 |
| 2026-03-19 | 17.75 | $4.98 | 1.3M |
| 2026-03-18 | 16.03 | $5.12 | 693800 |
| 2026-03-17 | 15.06 | $5.29 | 521627 |
| 2026-03-16 | 14.47 | $5.33 | 698100 |
| 2026-03-13 | 13.85 | $5.31 | 506614 |
| 2026-03-12 | 13.34 | $5.48 | 512166 |
| 2026-03-11 | 13.31 | $5.56 | 462109 |
| 2026-03-10 | 13.32 | $5.55 | 380317 |
| 2026-03-09 | 13.46 | $5.51 | 598100 |
| 2026-03-06 | 13.49 | $5.59 | 320500 |
| 2026-03-05 | 13.88 | $5.59 | 412803 |
| 2026-03-04 | 14.37 | $5.74 | 506200 |
| 2026-03-03 | 14.80 | $5.65 | 918322 |
| 2026-03-02 | 15.33 | $5.85 | 808192 |
| 2026-02-27 | 15.20 | $5.77 | 357528 |
| 2026-02-26 | 15.33 | $5.76 | 347600 |
| 2026-02-25 | 15.61 | $5.72 | 381561 |
| 2026-02-24 | 15.77 | $5.70 | 341300 |
| 2026-02-23 | 16.08 | $5.69 | 607610 |
| 2026-02-20 | 16.16 | $5.62 | 653300 |
| 2026-02-19 | 16.56 | $5.56 | 1.4M |
| 2026-02-18 | 17.20 | $5.52 | 538010 |
| 2026-02-17 | 17.76 | $5.49 | 587200 |
| 2026-02-13 | 18.35 | $5.63 | 550833 |
| 2026-02-12 | 18.46 | $5.53 | 524938 |
| 2026-02-11 | 18.57 | $5.71 | 562505 |
| 2026-02-10 | 18.11 | $5.62 | 706970 |
| 2026-02-09 | 17.88 | $5.61 | 761400 |
| 2026-02-06 | 17.70 | $5.44 | 656400 |
| 2026-02-05 | 18.01 | $5.25 | 951040 |
| 2026-02-04 | 18.47 | $5.46 | 617986 |
| 2026-02-03 | 18.37 | $5.49 | 1.1M |
| 2026-02-02 | 18.38 | $5.21 | 1.6M |
| 2026-01-30 | 19.19 | $5.28 | 1.6M |
| 2026-01-29 | 19.82 | $5.62 | 1.2M |
| 2026-01-28 | 18.53 | $5.69 | 1.2M |
| 2026-01-27 | 17.41 | $5.58 | 705300 |
| 2026-01-26 | 16.63 | $5.55 | 1.2M |
| 2026-01-23 | 15.33 | $5.53 | 664600 |
| 2026-01-22 | 14.34 | $5.42 | 862215 |
| 2026-01-21 | 13.70 | $5.36 | 996434 |
| 2026-01-20 | 13.02 | $5.40 | 1.1M |
| 2026-01-16 | 12.82 | $5.31 | 372900 |
| 2026-01-15 | 13.17 | $5.34 | 517811 |
| 2026-01-14 | 13.22 | $5.35 | 516678 |
| 2026-01-13 | 13.11 | $5.32 | 701257 |
| 2026-01-12 | 13.05 | $5.31 | 855736 |
| 2026-01-09 | 13.11 | $5.25 | 596615 |
| 2026-01-08 | 13.47 | $5.28 | 666285 |
| 2026-01-07 | 13.86 | $5.24 | 560327 |
| 2026-01-06 | 14.05 | $5.29 | 794200 |
| 2026-01-05 | 14.12 | $5.25 | 801000 |
| 2026-01-02 | 14.30 | $5.16 | 769832 |
| 2025-12-31 | 14.94 | $5.16 | 446509 |
| 2025-12-30 | 15.43 | $5.24 | 688600 |
| 2025-12-29 | 15.94 | $5.11 | 867593 |
| 2025-12-26 | 16.76 | $5.31 | 397300 |
| 2025-12-24 | 16.26 | $5.31 | 268800 |
| 2025-12-23 | 15.83 | $5.29 | 391690 |
| 2025-12-22 | 15.43 | $5.26 | 969515 |
| 2025-12-19 | 15.11 | $5.17 | 436207 |
| 2025-12-18 | 15.09 | $5.13 | 615600 |
| 2025-12-17 | 15.29 | $5.14 | 422700 |
| 2025-12-16 | 15.68 | $5.09 | 383618 |
| 2025-12-15 | 16.10 | $5.15 | 378825 |
| 2025-12-12 | 16.12 | $5.14 | 608295 |
| 2025-12-11 | 16.14 | $5.22 | 957451 |
| 2025-12-10 | 15.88 | $5.16 | 393800 |
| 2025-12-09 | 15.90 | $5.13 | 302630 |
| 2025-12-08 | 16.12 | $5.07 | 320900 |
| 2025-12-05 | 16.41 | $5.13 | 383100 |
| 2025-12-04 | 16.46 | $5.11 | 251800 |
| 2025-12-03 | 16.71 | $5.13 | 514132 |
| 2025-12-02 | 16.91 | $5.08 | 429263 |
| 2025-12-01 | 17.25 | $5.15 | 466223 |
| 2025-11-28 | 17.26 | $5.15 | 345500 |
| 2025-11-26 | 17.35 | $5.06 | 608066 |
| 2025-11-25 | 17.87 | $4.98 | 547041 |
| 2025-11-24 | 18.78 | $4.90 | 469129 |
| 2025-11-21 | 19.34 | $4.84 | 626187 |
| 2025-11-20 | 19.60 | $4.77 | 905439 |
| 2025-11-19 | 19.88 | $4.86 | 499300 |
| 2025-11-18 | 20.57 | $4.87 | 453900 |
| 2025-11-17 | 21.23 | $4.83 | 496923 |
| 2025-11-14 | 21.94 | $4.90 | 406400 |
| 2025-11-13 | 22.67 | $4.91 | 680223 |
| 2025-11-12 | 23.80 | $5.00 | 660600 |
| 2025-11-11 | 24.84 | $4.97 | 423258 |
| 2025-11-10 | 26.02 | $4.88 | 543795 |
| 2025-11-07 | 26.88 | $4.80 | 810238 |
| 2025-11-06 | 27.19 | $4.75 | 692500 |
| 2025-11-05 | 27.25 | $4.69 | 1.4M |
| 2025-11-04 | 27.18 | $4.65 | 774503 |
| 2025-11-03 | 26.76 | $4.72 | 563756 |
| 2025-10-31 | 26.50 | $4.74 | 666235 |
| 2025-10-30 | 26.36 | $4.76 | 731300 |
| 2025-10-29 | 26.09 | $4.70 | 599100 |
| 2025-10-28 | 25.83 | $4.71 | 860900 |
| 2025-10-27 | 25.18 | $4.74 | 1.6M |
| 2025-10-24 | 24.65 | $4.89 | 691891 |
| 2025-10-23 | 24.72 | $4.94 | 741400 |
| 2025-10-22 | 24.91 | $4.86 | 1.0M |
| 2025-10-21 | 24.44 | $4.75 | 2.1M |
| 2025-10-20 | 24.13 | $5.05 | 795519 |
| 2025-10-17 | 25.36 | $5.10 | 683806 |
| 2025-10-16 | 26.66 | $5.19 | 856870 |
| 2025-10-15 | 27.24 | $5.25 | 470343 |
| 2025-10-14 | 28.26 | $5.14 | 475230 |
| 2025-10-13 | 29.60 | $5.19 | 608988 |
| 2025-10-10 | 31.02 | $5.08 | 1.3M |
| 2025-10-09 | 32.50 | $5.20 | 617991 |
| 2025-10-08 | 33.42 | $5.25 | 443400 |
| 2025-10-07 | 34.38 | $5.19 | 476569 |
| 2025-10-06 | 35.54 | $5.21 | 504832 |
| 2025-10-03 | 35.21 | $5.19 | 428045 |
| 2025-10-02 | 34.93 | $5.17 | 412841 |
| 2025-10-01 | 34.63 | $5.17 | 506162 |
| 2025-09-30 | 34.41 | $5.16 | 234536 |
| 2025-09-29 | 33.82 | $5.16 | 648887 |
| 2025-09-26 | 33.20 | $5.13 | 296608 |
| 2025-09-25 | 32.78 | $5.07 | 550100 |
| 2025-09-24 | 32.44 | $5.12 | 493830 |
| 2025-09-23 | 30.76 | $5.14 | 847336 |
| 2025-09-22 | 29.06 | $5.04 | 757010 |
| 2025-09-19 | 27.71 | $4.99 | 398282 |
| 2025-09-18 | 26.61 | $4.94 | 458748 |
| 2025-09-17 | 25.57 | $4.97 | 519936 |
| 2025-09-16 | 24.47 | $4.98 | 389900 |
| 2025-09-15 | 22.83 | $5.02 | 353500 |
| 2025-09-12 | 21.19 | $4.99 | 604340 |
| 2025-09-11 | 19.58 | $4.93 | 714000 |
| 2025-09-10 | 18.03 | $4.93 | 366700 |
| 2025-09-09 | 16.64 | $4.89 | 625125 |
| 2025-09-08 | 15.36 | $4.85 | 374639 |
| 2025-09-05 | 14.29 | $4.81 | 713100 |
| 2025-09-04 | 13.25 | $4.82 | 563800 |
| 2025-09-03 | 12.29 | $4.80 | 791607 |
| 2025-09-02 | 11.36 | $4.77 | 504100 |
| 2025-08-29 | 10.79 | $4.73 | 434583 |
| 2025-08-28 | 10.57 | $4.70 | 722043 |
| 2025-08-27 | 10.33 | $4.74 | 463036 |
| 2025-08-26 | 10.08 | $4.66 | 269060 |
| 2025-08-25 | 10.42 | $4.63 | 538932 |
| 2025-08-22 | 10.77 | $4.64 | 592026 |
| 2025-08-21 | 11.21 | $4.58 | 468735 |
| 2025-08-20 | 10.77 | $4.55 | 389328 |
| 2025-08-19 | 11.29 | $4.53 | 437704 |
| 2025-08-18 | 11.68 | $4.58 | 322920 |
| 2025-08-15 | 11.80 | $4.56 | 364500 |
| 2025-08-14 | 11.92 | $4.61 | 193800 |
| 2025-08-13 | 11.58 | $4.61 | 272927 |
| 2025-08-12 | 11.22 | $4.59 | 289300 |
| 2025-08-11 | 10.96 | $4.58 | 260240 |
| 2025-08-08 | 10.78 | $4.58 | 289800 |
| 2025-08-07 | 10.45 | $4.58 | 405900 |
| 2025-08-06 | 10.21 | $4.53 | 325000 |
| 2025-08-05 | 10.38 | $4.50 | 336020 |
| 2025-08-04 | 10.80 | $4.47 | 362900 |
| 2025-08-01 | 10.98 | $4.43 | 281312 |
| 2025-07-31 | 11.04 | $4.44 | 240600 |
| 2025-07-30 | 11.44 | $4.46 | 266615 |
| 2025-07-29 | 11.87 | $4.49 | 267621 |
| 2025-07-28 | 12.31 | $4.46 | 202700 |
| 2025-07-25 | 12.76 | $4.50 | 271500 |
| 2025-07-24 | 12.87 | $4.53 | 694789 |
| 2025-07-23 | 12.98 | $4.50 | 706835 |
| 2025-07-22 | 13.30 | $4.48 | 245767 |
| 2025-07-21 | 13.96 | $4.45 | 462600 |
| 2025-07-18 | 14.62 | $4.36 | 1.0M |
| 2025-07-17 | 15.32 | $4.45 | 552655 |
| 2025-07-16 | 15.39 | $4.50 | 561510 |
| 2025-07-15 | 15.33 | $4.47 | 469629 |
| 2025-07-14 | 15.14 | $4.50 | 560026 |
| 2025-07-11 | 14.82 | $4.49 | 332943 |
| 2025-07-10 | 14.73 | $4.45 | 445811 |
| 2025-07-09 | 15.01 | $4.44 | 333500 |
| 2025-07-08 | 15.40 | $4.44 | 453305 |
| 2025-07-07 | 15.81 | $4.50 | 337832 |
| 2025-07-03 | 15.79 | $4.51 | 634514 |
| 2025-07-02 | 15.66 | $4.49 | 618434 |
| 2025-07-01 | 15.76 | $4.41 | 313367 |
| 2025-06-30 | 16.54 | $4.39 | 398166 |
| 2025-06-27 | 17.13 | $4.31 | 688900 |
| 2025-06-26 | 17.63 | $4.39 | 265700 |
| 2025-06-25 | 18.54 | $4.34 | 442200 |
| 2025-06-24 | 19.50 | $4.34 | 1.2M |
| 2025-06-23 | 20.52 | $4.47 | 633507 |
| 2025-06-20 | 19.94 | $4.45 | 488113 |
| 2025-06-18 | 19.50 | $4.46 | 442901 |
| 2025-06-17 | 19.04 | $4.46 | 267800 |
| 2025-06-16 | 18.55 | $4.48 | 491409 |
| 2025-06-13 | 17.90 | $4.48 | 351326 |
| 2025-06-12 | 17.21 | $4.48 | 615500 |
| 2025-06-11 | 16.49 | $4.45 | 517508 |
| 2025-06-10 | 16.09 | $4.42 | 602915 |
| 2025-06-09 | 15.82 | $4.42 | 528811 |
| 2025-06-06 | 15.54 | $4.41 | 499907 |
| 2025-06-05 | 15.24 | $4.42 | 426600 |
| 2025-06-04 | 14.59 | $4.45 | 498900 |
| 2025-06-03 | 13.97 | $4.44 | 580600 |
| 2025-06-02 | 13.38 | $4.44 | 813101 |
| 2025-05-30 | 12.76 | $4.34 | 330027 |
| 2025-05-29 | 12.79 | $4.35 | 484445 |
| 2025-05-28 | 12.83 | $4.33 | 160242 |
| 2025-05-27 | 12.93 | $4.33 | 412930 |
| 2025-05-23 | 13.05 | $4.34 | 541647 |
| 2025-05-22 | 13.08 | $4.30 | 541300 |
| 2025-05-21 | 13.32 | $4.29 | 1.1M |
| 2025-05-20 | 13.70 | $4.25 | 533202 |
| 2025-05-19 | 14.39 | $4.18 | 735271 |
| 2025-05-16 | 15.11 | $4.17 | 792165 |
| 2025-05-15 | 14.98 | $4.23 | 697520 |
| 2025-05-14 | 15.19 | $4.25 | 617900 |
| 2025-05-13 | 15.55 | $4.29 | 578400 |
| 2025-05-12 | 16.15 | $4.25 | 1.1M |
| 2025-05-09 | 16.77 | $4.32 | 536309 |
| 2025-05-08 | 17.57 | $4.25 | 368320 |
| 2025-05-07 | 18.20 | $4.27 | 318400 |
| 2025-05-06 | 18.85 | $4.28 | 842548 |
| 2025-05-05 | 19.54 | $4.21 | 638604 |
| 2025-05-02 | 19.76 | $4.17 | 536500 |
| 2025-05-01 | 19.85 | $4.15 | 719600 |
| 2025-04-30 | 19.94 | $4.18 | 610702 |
| 2025-04-29 | 20.13 | $4.23 | 589700 |
| 2025-04-28 | 20.53 | $4.24 | 929401 |
| 2025-04-25 | 20.96 | $4.24 | 537825 |
| 2025-04-24 | 21.22 | $4.24 | 545300 |
| 2025-04-23 | 21.68 | $4.25 | 902700 |
| 2025-04-22 | 22.21 | $4.27 | 1.3M |
| 2025-04-21 | 22.86 | $4.25 | 960604 |
| 2025-04-17 | 23.55 | $4.30 | 893464 |
| 2025-04-16 | 24.69 | $4.32 | 845839 |
| 2025-04-15 | 25.88 | $4.25 | 558500 |
| 2025-04-14 | 26.77 | $4.23 | 691408 |
| 2025-04-11 | 27.66 | $4.18 | 937900 |
| 2025-04-10 | 28.31 | $4.10 | 883337 |
| 2025-04-09 | 28.77 | $4.04 | 1.4M |
| 2025-04-08 | 28.55 | $3.96 | 943462 |
| 2025-04-07 | 28.33 | $3.84 | 2.1M |
| 2025-04-04 | 27.47 | $4.04 | 1.9M |
| 2025-04-03 | 27.99 | $4.35 | 1.0M |
| 2025-04-02 | 27.99 | $4.38 | 357053 |
| 2025-04-01 | 26.94 | $4.40 | 406471 |
| 2025-03-31 | 25.83 | $4.37 | 537409 |
| 2025-03-28 | 24.72 | $4.34 | 324600 |
| 2025-03-27 | 23.73 | $4.35 | 607800 |
| 2025-03-26 | 22.69 | $4.34 | 379066 |
| 2025-03-25 | 21.71 | $4.34 | 609132 |
| 2025-03-24 | 20.67 | $4.28 | 963946 |
| 2025-03-21 | 19.95 | $4.28 | 538823 |
| 2025-03-20 | 19.19 | $4.31 | 434809 |
| 2025-03-19 | 17.99 | $4.34 | 983548 |
| 2025-03-18 | 16.73 | $4.29 | 1.1M |
| 2025-03-17 | 15.88 | $4.24 | 792000 |
| 2025-03-14 | 15.44 | $4.20 | 492597 |
| 2025-03-13 | 15.32 | $4.17 | 601100 |
| 2025-03-12 | 15.29 | $4.13 | 472943 |
| 2025-03-11 | 15.86 | $4.12 | 447400 |
| 2025-03-10 | 16.47 | $4.06 | 385921 |
| 2025-03-07 | 17.23 | $4.12 | 338300 |
| 2025-03-06 | 17.90 | $4.08 | 408800 |
| 2025-03-05 | 18.82 | $4.12 | 589600 |
| 2025-03-04 | 19.79 | $4.05 | 544207 |
| 2025-03-03 | 20.39 | $4.06 | 725200 |
| 2025-02-28 | 21.47 | $4.09 | 402801 |
| 2025-02-27 | 22.23 | $4.07 | 637700 |
| 2025-02-26 | 23.38 | $4.14 | 453846 |
| 2025-02-25 | 23.98 | $4.13 | 689900 |
| 2025-02-24 | 24.61 | $4.16 | 783349 |
| 2025-02-21 | 24.18 | $4.15 | 663312 |
| 2025-02-20 | 23.73 | $4.21 | 415731 |
| 2025-02-19 | 22.90 | $4.16 | 253715 |
| 2025-02-18 | 22.27 | $4.17 | 443284 |
| 2025-02-14 | 21.61 | $4.13 | 492871 |
| 2025-02-13 | 20.99 | $4.18 | 256900 |
| 2025-02-12 | 20.34 | $4.17 | 477300 |
| 2025-02-11 | 19.66 | $4.16 | 283246 |
| 2025-02-10 | 19.35 | $4.15 | 327600 |
| 2025-02-07 | 19.10 | $4.12 | 390109 |
| 2025-02-06 | 18.93 | $4.10 | 269500 |
| 2025-02-05 | 18.92 | $4.13 | 481200 |
| 2025-02-04 | 18.91 | $4.08 | 493700 |
| 2025-02-03 | 19.35 | $4.07 | 476711 |
| 2025-01-31 | 20.12 | $4.01 | 543422 |
| 2025-01-30 | 20.93 | $4.06 | 743300 |
| 2025-01-29 | 21.68 | $4.00 | 225004 |
| 2025-01-28 | 22.43 | $4.01 | 335830 |
| 2025-01-27 | 23.23 | $4.01 | 622700 |
| 2025-01-24 | 24.07 | $4.03 | 583600 |
| 2025-01-23 | 25.33 | $4.05 | 518500 |
| 2025-01-22 | 26.46 | $4.04 | 518900 |
| 2025-01-21 | 27.85 | $4.07 | 371000 |
| 2025-01-17 | 29.11 | $4.07 | 547100 |
| 2025-01-16 | 30.45 | $4.07 | 221006 |
| 2025-01-15 | 31.65 | $4.10 | 477273 |
| 2025-01-14 | 32.72 | $4.08 | 536803 |
| 2025-01-13 | 34.10 | $3.99 | 517000 |
| 2025-01-10 | 35.58 | $3.96 | 737448 |
| 2025-01-08 | 37.15 | $3.98 | 351224 |
| 2025-01-07 | 38.15 | $3.94 | 350500 |
| 2025-01-06 | 38.72 | $3.92 | 575800 |
| 2025-01-03 | 39.32 | $3.92 | 327300 |
| 2025-01-02 | 39.57 | $3.88 | 519629 |
| 2024-12-31 | 39.29 | $3.77 | 1.3M |
| 2024-12-30 | 38.56 | $3.81 | 840454 |
| 2024-12-27 | 38.03 | $3.84 | 444500 |
| 2024-12-26 | 37.65 | $3.85 | 407911 |
| 2024-12-24 | 37.24 | $3.83 | 312100 |
| 2024-12-23 | 36.52 | $3.82 | 411200 |
| 2024-12-20 | 35.76 | $3.84 | 668600 |
| 2024-12-19 | 34.96 | $3.79 | 1.0M |
| 2024-12-18 | 33.71 | $3.76 | 1.4M |
| 2024-12-17 | 32.40 | $3.88 | 839000 |
| 2024-12-16 | 31.41 | $3.89 | 1.5M |
| 2024-12-13 | 30.52 | $4.02 | 421300 |
| 2024-12-12 | 30.22 | $4.06 | 422411 |
| 2024-12-11 | 30.38 | $4.10 | 354519 |
| 2024-12-10 | 30.64 | $4.06 | 460800 |
| 2024-12-09 | 30.76 | $4.08 | 842638 |
| 2024-12-06 | 30.89 | $4.07 | 482030 |
| 2024-12-05 | 30.59 | $4.08 | 344801 |
| 2024-12-04 | 30.43 | $4.09 | 548900 |
| 2024-12-03 | 30.25 | $4.12 | 449662 |
| 2024-12-02 | 30.27 | $4.11 | 470202 |
| 2024-11-29 | 30.16 | $4.13 | 221700 |
| 2024-11-27 | 30.11 | $4.10 | 324212 |
| 2024-11-26 | 29.81 | $4.13 | 291527 |
| 2024-11-25 | 29.49 | $4.13 | 857626 |
| 2024-11-22 | 29.15 | $4.21 | 318448 |
| 2024-11-21 | 29.35 | $4.19 | 475809 |
| 2024-11-20 | 29.33 | $4.16 | 536433 |
| 2024-11-19 | 28.93 | $4.12 | 646048 |
| 2024-11-18 | 27.82 | $4.09 | 493728 |
| 2024-11-15 | 26.65 | $4.05 | 501200 |
| 2024-11-14 | 24.99 | $4.11 | 422400 |
| 2024-11-13 | 23.37 | $4.12 | 596518 |
| 2024-11-12 | 21.74 | $4.09 | 1.8M |
| 2024-11-11 | 20.02 | $4.26 | 1.0M |
| 2024-11-08 | 19.64 | $4.37 | 311800 |
| 2024-11-07 | 20.47 | $4.37 | 444921 |
| 2024-11-06 | 21.35 | $4.34 | 454900 |
| 2024-11-05 | 22.11 | $4.36 | 308993 |
| 2024-11-04 | 23.20 | $4.33 | 515304 |
| 2024-11-01 | 24.36 | $4.35 | 452039 |
| 2024-10-31 | 25.24 | $4.37 | 325975 |
| 2024-10-30 | 25.84 | $4.40 | 301700 |
| 2024-10-29 | 25.90 | $4.39 | 387200 |
| 2024-10-28 | 25.97 | $4.41 | 367902 |
| 2024-10-25 | 26.05 | $4.43 | 421300 |
| 2024-10-24 | 25.75 | $4.47 | 697000 |
| 2024-10-23 | 25.25 | $4.45 | 465930 |
| 2024-10-22 | 24.92 | $4.45 | 551748 |
| 2024-10-21 | 24.18 | $4.44 | 429612 |
| 2024-10-18 | 23.40 | $4.43 | 557643 |
| 2024-10-17 | 22.75 | $4.43 | 341800 |
| 2024-10-16 | 22.16 | $4.41 | 282522 |
| 2024-10-15 | 21.61 | $4.38 | 289851 |
| 2024-10-14 | 21.32 | $4.39 | 132600 |
| 2024-10-11 | 20.84 | $4.38 | 237100 |
| 2024-10-10 | 20.33 | $4.36 | 394927 |
| 2024-10-09 | 19.97 | $4.32 | 157648 |
| 2024-10-08 | 19.96 | $4.35 | 392824 |
| 2024-10-07 | 19.65 | $4.36 | 308200 |
| 2024-10-04 | 19.17 | $4.39 | 370357 |
| 2024-10-03 | 18.74 | $4.35 | 259095 |
| 2024-10-02 | 18.66 | $4.35 | 226952 |
| 2024-10-01 | 18.11 | $4.33 | 316500 |
| 2024-09-30 | 17.71 | $4.28 | 367742 |
| 2024-09-27 | 17.80 | $4.30 | 247700 |
| 2024-09-26 | 17.75 | $4.31 | 241400 |
| 2024-09-25 | 17.20 | $4.31 | 272778 |
| 2024-09-24 | 16.62 | $4.33 | 363229 |
| 2024-09-23 | 15.68 | $4.31 | 608017 |
| 2024-09-20 | 14.77 | $4.28 | 433200 |
| 2024-09-19 | 14.37 | $4.27 | 278907 |
| 2024-09-18 | 13.95 | $4.25 | 435635 |
| 2024-09-17 | 13.52 | $4.24 | 327140 |
| 2024-09-16 | 13.46 | $4.23 | 271900 |
| 2024-09-13 | 13.51 | $4.23 | 554400 |
| 2024-09-12 | 13.57 | $4.18 | 467409 |
| 2024-09-11 | 14.06 | $4.18 | 536500 |
| 2024-09-10 | 14.78 | $4.10 | 923119 |
| 2024-09-09 | 14.85 | $4.08 | 218100 |
| 2024-09-06 | 14.29 | $4.08 | 331036 |
| 2024-09-05 | 13.80 | $4.10 | 346341 |
| 2024-09-04 | 13.28 | $4.10 | 437702 |
| 2024-09-03 | 12.74 | $4.11 | 358622 |
| 2024-08-30 | 12.36 | $4.16 | 208182 |
| 2024-08-29 | 12.49 | $4.18 | 399904 |
| 2024-08-28 | 12.62 | $4.15 | 418645 |
| 2024-08-27 | 12.76 | $4.22 | 270200 |
| 2024-08-26 | 13.25 | $4.21 | 590052 |
| 2024-08-23 | 13.76 | $4.17 | 459726 |
| 2024-08-22 | 14.17 | $4.15 | 382608 |
| 2024-08-21 | 14.18 | $4.14 | 231903 |
| 2024-08-20 | 14.19 | $4.13 | 445245 |
| 2024-08-19 | 14.30 | $4.14 | 327145 |
| 2024-08-16 | 14.53 | $4.14 | 441525 |
| 2024-08-15 | 14.64 | $4.14 | 385633 |
| 2024-08-14 | 14.63 | $4.01 | 313324 |
| 2024-08-13 | 14.62 | $4.12 | 436500 |
| 2024-08-12 | 15.09 | $4.08 | 397500 |
| 2024-08-09 | 15.09 | $4.04 | 253700 |
| 2024-08-08 | 15.09 | $4.06 | 216919 |
| 2024-08-07 | 14.71 | $4.01 | 341900 |
| 2024-08-06 | 13.90 | $4.04 | 279300 |
| 2024-08-05 | 13.04 | $3.99 | 802247 |
| 2024-08-02 | 11.72 | $4.08 | 399050 |
| 2024-08-01 | 11.12 | $4.08 | 361400 |
| 2024-07-31 | 10.78 | $4.12 | 249400 |
| 2024-07-30 | 10.86 | $4.09 | 282529 |
| 2024-07-29 | 10.50 | $4.07 | 293900 |
| 2024-07-26 | 10.23 | $4.06 | 528700 |
| 2024-07-25 | 9.95 | $4.11 | 312200 |
| 2024-07-24 | 10.36 | $4.14 | 489006 |
| 2024-07-23 | 10.59 | $4.12 | 280400 |
| 2024-07-22 | 10.88 | $4.10 | 256541 |
| 2024-07-19 | 11.19 | $4.12 | 311700 |
| 2024-07-18 | 11.52 | $4.14 | 446415 |
| 2024-07-17 | 11.50 | $4.12 | 249006 |
| 2024-07-16 | 11.48 | $4.18 | 476534 |
| 2024-07-15 | 10.76 | $4.16 | 357166 |
| 2024-07-12 | 10.37 | $4.14 | 220900 |
| 2024-07-11 | 10.22 | $4.14 | 300633 |
| 2024-07-10 | 10.06 | $4.12 | 315784 |
| 2024-07-09 | 10.17 | $4.10 | 349177 |
| 2024-07-08 | 10.68 | $4.06 | 256100 |
| 2024-07-05 | 10.88 | $4.07 | 293000 |
| 2024-07-03 | 11.23 | $4.09 | 354821 |
| 2024-07-02 | 11.45 | $4.04 | 318195 |
| 2024-07-01 | 11.33 | $4.06 | 170113 |
| 2024-06-28 | 11.64 | $4.05 | 156328 |
| 2024-06-27 | 11.96 | $4.06 | 252800 |
| 2024-06-26 | 12.30 | $4.02 | 201909 |
| 2024-06-25 | 12.50 | $4.06 | 368737 |
| 2024-06-24 | 12.98 | $4.07 | 301642 |
| 2024-06-21 | 13.62 | $4.05 | 350700 |
| 2024-06-20 | 13.69 | $4.03 | 447200 |
| 2024-06-18 | 13.60 | $3.98 | 385402 |
| 2024-06-17 | 13.33 | $4.00 | 214000 |
| 2024-06-14 | 13.42 | $4.02 | 250300 |
| 2024-06-13 | 13.63 | $4.02 | 317716 |
| 2024-06-12 | 13.70 | $4.04 | 283400 |
| 2024-06-11 | 14.03 | $4.02 | 387429 |
| 2024-06-10 | 13.73 | $4.05 | 477900 |
| 2024-06-07 | 13.52 | $4.05 | 265933 |
| 2024-06-06 | 13.69 | $4.09 | 188844 |
| 2024-06-05 | 13.86 | $4.06 | 335638 |
| 2024-06-04 | 13.72 | $4.04 | 521229 |
| 2024-06-03 | 13.57 | $4.09 | 309119 |
| 2024-05-31 | 13.77 | $4.09 | 254300 |
| 2024-05-30 | 13.83 | $4.08 | 336400 |
| 2024-05-29 | 13.89 | $4.04 | 681949 |
| 2024-05-28 | 13.95 | $4.08 | 451400 |
| 2024-05-24 | 14.23 | $4.01 | 446892 |
| 2024-05-23 | 14.27 | $4.06 | 774032 |
| 2024-05-22 | 14.40 | $4.08 | 403636 |
| 2024-05-21 | 15.10 | $4.09 | 537608 |
| 2024-05-20 | 15.84 | $4.09 | 386400 |
| 2024-05-17 | 16.10 | $4.14 | 545439 |
| 2024-05-16 | 16.37 | $4.05 | 683600 |
| 2024-05-15 | 16.67 | $4.15 | 418600 |
| 2024-05-14 | 16.44 | $4.16 | 484300 |
| 2024-05-13 | 16.07 | $4.10 | 214000 |
| 2024-05-10 | 16.04 | $4.10 | 387530 |
| 2024-05-09 | 16.02 | $4.13 | 404100 |
| 2024-05-08 | 16.08 | $4.10 | 237941 |
| 2024-05-07 | 16.64 | $4.05 | 308900 |
| 2024-05-06 | 17.23 | $4.06 | 340100 |
| 2024-05-03 | 18.06 | $4.01 | 251200 |
| 2024-05-02 | 18.99 | $4.03 | 274379 |
| 2024-05-01 | 19.91 | $4.06 | 379720 |
| 2024-04-30 | 20.89 | $3.99 | 430300 |
| 2024-04-29 | 21.97 | $4.05 | 344853 |
| 2024-04-26 | 22.54 | $4.08 | 381036 |
| 2024-04-25 | 22.93 | $4.08 | 542639 |
| 2024-04-24 | 23.59 | $4.02 | 277200 |
| 2024-04-23 | 24.65 | $4.04 | 387817 |
| 2024-04-22 | 25.56 | $4.01 | 578300 |
| 2024-04-19 | 26.61 | $4.08 | 601264 |
| 2024-04-18 | 26.81 | $4.01 | 294415 |
| 2024-04-17 | 27.35 | $4.03 | 291369 |
| 2024-04-16 | 27.93 | $3.99 | 789900 |
| 2024-04-15 | 28.54 | $4.07 | 1.1M |
| 2024-04-12 | 28.30 | $4.16 | 958217 |
| 2024-04-11 | 26.57 | $4.13 | 656404 |
| 2024-04-10 | 24.90 | $4.11 | 687435 |
| 2024-04-09 | 23.24 | $4.10 | 889800 |
| 2024-04-08 | 21.11 | $4.07 | 768332 |
| 2024-04-05 | 19.16 | $4.00 | 683553 |
| 2024-04-04 | 17.65 | $3.98 | 584500 |
| 2024-04-03 | 16.15 | $3.97 | 584204 |
| 2024-04-02 | 14.65 | $3.93 | 444208 |
| 2024-04-01 | 13.43 | $3.91 | 707700 |
| 2024-03-28 | 12.37 | $3.86 | 626200 |
| 2024-03-27 | 11.87 | $3.84 | 299500 |
| 2024-03-26 | 11.81 | $3.81 | 281168 |
| 2024-03-25 | 12.10 | $3.81 | 312440 |
| 2024-03-22 | 12.41 | $3.84 | 529495 |
| 2024-03-21 | 12.53 | $3.85 | 642100 |
| 2024-03-20 | 12.65 | $3.84 | 270854 |
| 2024-03-19 | 12.94 | $3.85 | 609800 |
| 2024-03-18 | 13.25 | $3.79 | 205900 |
| 2024-03-15 | 13.45 | $3.80 | 336344 |
| 2024-03-14 | 13.65 | $3.78 | 315135 |
| 2024-03-13 | 13.86 | $3.80 | 403504 |
| 2024-03-12 | 13.27 | $3.84 | 498215 |
| 2024-03-11 | 12.38 | $3.82 | 362644 |
| 2024-03-08 | 11.75 | $3.79 | 381658 |
| 2024-03-07 | 11.45 | $3.79 | 474508 |
| 2024-03-06 | 11.33 | $3.76 | 400266 |
| 2024-03-05 | 11.63 | $3.75 | 371700 |
| 2024-03-04 | 12.06 | $3.75 | 416621 |
| 2024-03-01 | 12.51 | $3.73 | 416338 |
| 2024-02-29 | 12.75 | $3.72 | 168400 |
| 2024-02-28 | 12.45 | $3.70 | 209737 |
| 2024-02-27 | 12.14 | $3.71 | 220606 |
| 2024-02-26 | 11.81 | $3.71 | 313900 |
| 2024-02-23 | 11.46 | $3.73 | 387604 |
| 2024-02-22 | 11.10 | $3.72 | 327200 |
| 2024-02-21 | 11.05 | $3.73 | 259917 |
| 2024-02-20 | 11.01 | $3.72 | 267743 |
| 2024-02-16 | 10.96 | $3.71 | 271939 |
| 2024-02-15 | 10.48 | $3.69 | 454300 |
| 2024-02-14 | 9.75 | $3.67 | 1.1M |
| 2024-02-13 | 8.98 | $3.72 | 680483 |
| 2024-02-12 | 8.94 | $3.76 | 610933 |
| 2024-02-09 | 8.85 | $3.75 | 325414 |
| 2024-02-08 | 8.97 | $3.77 | 306237 |
| 2024-02-07 | 9.10 | $3.76 | 286222 |
| 2024-02-06 | 9.44 | $3.75 | 352900 |
| 2024-02-05 | 9.80 | $3.77 | 392900 |
| 2024-02-02 | 9.97 | $3.76 | 206785 |
| 2024-02-01 | 9.92 | $3.78 | 442524 |
| 2024-01-31 | 9.65 | $3.77 | 243700 |
| 2024-01-30 | 9.53 | $3.77 | 347200 |
| 2024-01-29 | 9.41 | $3.77 | 485100 |
| 2024-01-26 | 9.62 | $3.75 | 246508 |
| 2024-01-25 | 10.03 | $3.75 | 378400 |
| 2024-01-24 | 10.45 | $3.73 | 422710 |
| 2024-01-23 | 10.89 | $3.75 | 299540 |
| 2024-01-22 | 11.23 | $3.71 | 510300 |
| 2024-01-19 | 11.02 | $3.68 | 468300 |
| 2024-01-18 | 10.36 | $3.68 | 417200 |
| 2024-01-17 | 9.68 | $3.67 | 915147 |
| 2024-01-16 | 8.95 | $3.74 | 413126 |
| 2024-01-12 | 8.74 | $3.76 | 532347 |
| 2024-01-11 | 8.77 | $3.76 | 274300 |
| 2024-01-10 | 8.99 | $3.76 | 279307 |
| 2024-01-09 | 9.23 | $3.76 | 383129 |
| 2024-01-08 | 9.66 | $3.76 | 422912 |
| 2024-01-05 | 10.12 | $3.76 | 309400 |
| 2024-01-04 | 10.42 | $3.74 | 457324 |
| 2024-01-03 | 10.73 | $3.73 | 602100 |
| 2024-01-02 | 11.05 | $3.76 | 296406 |
| 2023-12-29 | 10.65 | $3.76 | 322077 |
| 2023-12-28 | 10.52 | $3.76 | 400622 |
| 2023-12-27 | 10.38 | $3.77 | 340128 |
| 2023-12-26 | 9.84 | $3.78 | 556400 |
| 2023-12-22 | 9.27 | $3.77 | 276600 |
| 2023-12-21 | 8.94 | $3.76 | 323900 |
| 2023-12-20 | 9.04 | $3.73 | 481240 |
| 2023-12-19 | 8.95 | $3.75 | 577300 |
| 2023-12-18 | 8.68 | $3.75 | 307100 |
| 2023-12-15 | 8.68 | $3.73 | 355347 |
| 2023-12-14 | 8.69 | $3.76 | 709000 |
| 2023-12-13 | 8.52 | $3.74 | 424900 |
| 2023-12-12 | 8.48 | $3.70 | 365000 |
| 2023-12-11 | 8.88 | $3.71 | 361505 |
| 2023-12-08 | 9.24 | $3.68 | 309590 |
| 2023-12-07 | 9.68 | $3.70 | 394400 |
| 2023-12-06 | 10.15 | $3.69 | 518045 |
| 2023-12-05 | 10.49 | $3.73 | 427828 |
| 2023-12-04 | 10.86 | $3.71 | 608300 |
| 2023-12-01 | 11.11 | $3.75 | 486540 |
| 2023-11-30 | 11.23 | $3.72 | 259000 |
| 2023-11-29 | 11.36 | $3.75 | 429049 |
| 2023-11-28 | 11.36 | $3.73 | 430324 |
| 2023-11-27 | 11.93 | $3.67 | 425006 |
| 2023-11-24 | 12.47 | $3.72 | 439908 |
| 2023-11-22 | 12.98 | $3.69 | 461337 |
| 2023-11-21 | 13.31 | $3.66 | 385902 |
| 2023-11-20 | 13.09 | $3.63 | 864605 |
| 2023-11-17 | 12.86 | $3.66 | 866927 |
| 2023-11-16 | 12.82 | $3.68 | 267700 |
| 2023-11-15 | 13.00 | $3.68 | 466400 |
| 2023-11-14 | 13.19 | $3.66 | 348800 |
| 2023-11-13 | 13.26 | $3.68 | 693100 |
| 2023-11-10 | 13.34 | $3.65 | 670597 |
| 2023-11-09 | 13.05 | $3.59 | 403200 |
| 2023-11-08 | 12.19 | $3.59 | 429120 |
| 2023-11-07 | 11.72 | $3.66 | 354100 |
| 2023-11-06 | 11.63 | $3.66 | 385800 |
| 2023-11-03 | 11.87 | $3.71 | 439086 |
| 2023-11-02 | 12.36 | $3.70 | 282834 |
| 2023-11-01 | 12.61 | $3.67 | 291000 |
| 2023-10-31 | 12.46 | $3.62 | 338067 |
| 2023-10-30 | 12.14 | $3.62 | 595200 |
| 2023-10-27 | 11.81 | $3.65 | 561700 |
| 2023-10-26 | 11.56 | $3.68 | 416534 |
| 2023-10-25 | 11.82 | $3.73 | 534028 |
| 2023-10-24 | 12.30 | $3.72 | 257200 |
| 2023-10-23 | 12.93 | $3.71 | 411700 |
| 2023-10-20 | 13.46 | $3.73 | 632715 |
| 2023-10-19 | 14.03 | $3.71 | 218600 |
| 2023-10-18 | 14.63 | $3.69 | 551000 |
| 2023-10-17 | 15.32 | $3.74 | 489100 |
| 2023-10-16 | 15.87 | $3.71 | 466311 |
| 2023-10-13 | 16.66 | $3.74 | 537211 |
| 2023-10-12 | 17.38 | $3.66 | 299800 |
| 2023-10-11 | 18.02 | $3.71 | 338700 |
| 2023-10-10 | 18.79 | $3.70 | 320546 |
| 2023-10-09 | 19.61 | $3.67 | 610002 |
| 2023-10-06 | 20.15 | $3.60 | 519526 |
| 2023-10-05 | 19.86 | $3.53 | 265700 |
| 2023-10-04 | 18.26 | $3.52 | 389078 |
| 2023-10-03 | 16.59 | $3.54 | 820251 |
| 2023-10-02 | 14.95 | $3.60 | 899262 |
| 2023-09-29 | 13.55 | $3.66 | 356018 |
| 2023-09-28 | 12.78 | $3.69 | 456100 |
| 2023-09-27 | 12.08 | $3.69 | 602433 |
| 2023-09-26 | 11.34 | $3.69 | 561100 |
| 2023-09-25 | 10.88 | $3.74 | 526000 |
| 2023-09-22 | 10.87 | $3.74 | 684300 |
| 2023-09-21 | 10.70 | $3.76 | 445546 |
| 2023-09-20 | 10.53 | $3.78 | 459103 |
| 2023-09-19 | 10.68 | $3.79 | 289343 |
| 2023-09-18 | 10.98 | $3.77 | 416535 |
| 2023-09-15 | 11.50 | $3.75 | 376000 |
| 2023-09-14 | 12.05 | $3.78 | 382420 |
| 2023-09-13 | 12.62 | $3.74 | 442700 |
| 2023-09-12 | 13.05 | $3.78 | 486973 |
| 2023-09-11 | 13.02 | $3.81 | 501900 |
| 2023-09-08 | 12.98 | $3.77 | 305300 |
| 2023-09-07 | 13.49 | $3.75 | 252623 |
| 2023-09-06 | 13.86 | $3.76 | 304845 |
| 2023-09-05 | 14.25 | $3.78 | 210414 |
| 2023-09-01 | 14.18 | $3.78 | 211451 |
| 2023-08-31 | 14.12 | $3.78 | 410400 |
| 2023-08-30 | 14.04 | $3.80 | 332149 |
| 2023-08-29 | 13.82 | $3.79 | 512200 |
| 2023-08-28 | 13.79 | $3.75 | 377800 |
| 2023-08-25 | 13.76 | $3.75 | 443100 |
| 2023-08-24 | 13.84 | $3.72 | 314000 |
| 2023-08-23 | 14.13 | $3.73 | 393300 |
| 2023-08-22 | 14.65 | $3.70 | 405549 |
| 2023-08-21 | 15.31 | $3.67 | 299833 |
| 2023-08-18 | 15.76 | $3.63 | 237658 |
| 2023-08-17 | 15.84 | $3.63 | 451315 |
| 2023-08-16 | 15.93 | $3.67 | 425913 |
| 2023-08-15 | 16.21 | $3.74 | 476928 |
| 2023-08-14 | 16.68 | $3.79 | 414227 |
| 2023-08-11 | 16.90 | $3.79 | 431501 |
| 2023-08-10 | 16.84 | $3.77 | 387882 |
| 2023-08-09 | 16.87 | $3.80 | 428218 |
| 2023-08-08 | 17.02 | $3.74 | 329703 |
| 2023-08-07 | 17.60 | $3.74 | 504019 |
| 2023-08-04 | 18.09 | $3.74 | 392900 |
| 2023-08-03 | 18.47 | $3.73 | 606125 |
| 2023-08-02 | 19.09 | $3.77 | 500160 |
| 2023-08-01 | 19.61 | $3.80 | 354832 |
| 2023-07-31 | 19.49 | $3.81 | 335000 |
| 2023-07-28 | 19.06 | $3.79 | 617226 |
| 2023-07-27 | 18.61 | $3.78 | 647700 |
| 2023-07-26 | 18.30 | $3.81 | 296300 |
| 2023-07-25 | 17.69 | $3.82 | 466400 |
| 2023-07-24 | 16.90 | $3.79 | 440648 |
| 2023-07-21 | 16.56 | $3.78 | 236725 |
| 2023-07-20 | 16.20 | $3.80 | 365742 |
| 2023-07-19 | 15.69 | $3.79 | 533600 |
| 2023-07-18 | 15.14 | $3.81 | 351140 |
| 2023-07-17 | 14.65 | $3.76 | 534100 |
| 2023-07-14 | 14.36 | $3.78 | 373841 |
| 2023-07-13 | 13.81 | $3.84 | 701307 |
| 2023-07-12 | 12.57 | $3.81 | 468400 |
| 2023-07-11 | 11.78 | $3.78 | 295238 |
| 2023-07-10 | 11.49 | $3.74 | 317373 |
| 2023-07-07 | 11.29 | $3.74 | 375205 |
| 2023-07-06 | 11.08 | $3.72 | 374941 |
| 2023-07-05 | 11.38 | $3.76 | 219800 |
| 2023-07-03 | 11.00 | $3.77 | 348108 |
| 2023-06-30 | 10.81 | $3.74 | 265528 |
| 2023-06-29 | 10.84 | $3.69 | 174508 |
| 2023-06-28 | 11.23 | $3.70 | 230622 |
| 2023-06-27 | 11.37 | $3.71 | 295100 |
| 2023-06-26 | 11.37 | $3.73 | 413000 |
| 2023-06-23 | 11.37 | $3.67 | 276628 |
| 2023-06-22 | 11.84 | $3.68 | 270265 |
| 2023-06-21 | 12.34 | $3.69 | 460936 |
| 2023-06-20 | 12.98 | $3.68 | 394900 |
| 2023-06-16 | 13.55 | $3.75 | 303900 |
| 2023-06-15 | 13.32 | $3.75 | 421900 |
| 2023-06-14 | 13.08 | $3.77 | 291558 |
| 2023-06-13 | 12.68 | $3.85 | 568182 |
| 2023-06-12 | 11.97 | $3.78 | 388835 |
| 2023-06-09 | 11.93 | $3.77 | 285443 |
| 2023-06-08 | 11.57 | $3.78 | 251840 |
| 2023-06-07 | 11.55 | $3.76 | 413500 |
| 2023-06-06 | 11.52 | $3.80 | 448324 |
| 2023-06-05 | 11.49 | $3.74 | 547444 |
| 2023-06-02 | 11.84 | $3.69 | 636475 |
| 2023-06-01 | 12.20 | $3.73 | 447013 |
| 2023-05-31 | 12.29 | $3.65 | 400815 |
| 2023-05-30 | 11.37 | $3.64 | 719211 |
| 2023-05-26 | 10.39 | $3.68 | 386242 |
| 2023-05-25 | 9.93 | $3.66 | 467132 |
| 2023-05-24 | 9.44 | $3.71 | 549900 |
| 2023-05-23 | 9.60 | $3.73 | 444651 |
| 2023-05-22 | 9.77 | $3.71 | 388700 |
| 2023-05-19 | 9.96 | $3.73 | 576300 |
| 2023-05-18 | 10.43 | $3.76 | 577800 |
| 2023-05-17 | 10.46 | $3.72 | 532504 |
| 2023-05-16 | 10.48 | $3.75 | 384200 |
| 2023-05-15 | 10.98 | $3.78 | 515442 |
| 2023-05-12 | 11.35 | $3.77 | 583841 |
| 2023-05-11 | 11.59 | $3.83 | 592908 |
| 2023-05-10 | 11.50 | $3.83 | 582500 |
| 2023-05-09 | 11.06 | $3.84 | 599465 |
| 2023-05-08 | 10.72 | $3.80 | 544300 |
| 2023-05-05 | 10.89 | $3.78 | 522900 |
| 2023-05-04 | 11.08 | $3.77 | 678411 |
| 2023-05-03 | 11.40 | $3.73 | 446075 |
| 2023-05-02 | 11.48 | $3.72 | 653830 |
| 2023-05-01 | 11.56 | $3.72 | 291800 |
| 2023-04-28 | 11.92 | $3.74 | 380800 |
| 2023-04-27 | 12.31 | $3.74 | 326821 |
| 2023-04-26 | 12.56 | $3.72 | 475700 |
| 2023-04-25 | 12.83 | $3.71 | 477423 |
| 2023-04-24 | 13.11 | $3.77 | 632105 |
| 2023-04-21 | 13.77 | $3.71 | 638211 |
| 2023-04-20 | 14.48 | $3.77 | 413220 |
| 2023-04-19 | 14.58 | $3.78 | 460117 |
| 2023-04-18 | 14.81 | $3.78 | 644900 |
| 2023-04-17 | 14.90 | $3.74 | 721992 |
| 2023-04-14 | 15.00 | $3.78 | 760513 |
| 2023-04-13 | 14.98 | $3.77 | 636010 |
| 2023-04-12 | 14.81 | $3.76 | 662814 |
| 2023-04-11 | 14.64 | $3.75 | 610548 |
| 2023-04-10 | 14.73 | $3.71 | 375830 |
| 2023-04-06 | 15.23 | $3.69 | 681800 |
| 2023-04-05 | 15.75 | $3.74 | 512500 |
| 2023-04-04 | 16.07 | $3.69 | 557129 |
| 2023-04-03 | 16.71 | $3.72 | 770700 |
| 2023-03-31 | 17.15 | $3.66 | 476323 |
| 2023-03-30 | 17.85 | $3.64 | 455331 |
| 2023-03-29 | 18.59 | $3.63 | 367372 |
| 2023-03-28 | 19.13 | $3.62 | 597027 |
| 2023-03-27 | 19.71 | $3.60 | 489031 |
| 2023-03-24 | 19.97 | $3.56 | 752147 |
| 2023-03-23 | 19.89 | $3.56 | 871326 |
| 2023-03-22 | 19.81 | $3.57 | 532300 |
| 2023-03-21 | 19.60 | $3.58 | 518700 |
| 2023-03-20 | 19.46 | $3.58 | 451325 |
| 2023-03-17 | 19.19 | $3.53 | 500500 |
| 2023-03-16 | 18.57 | $3.48 | 659726 |
| 2023-03-15 | 17.32 | $3.51 | 824516 |
| 2023-03-14 | 16.46 | $3.60 | 663342 |
| 2023-03-13 | 16.09 | $3.58 | 757440 |
| 2023-03-10 | 15.41 | $3.55 | 726000 |
| 2023-03-09 | 14.71 | $3.58 | 213400 |
| 2023-03-08 | 14.27 | $3.60 | 366684 |
| 2023-03-07 | 13.89 | $3.59 | 471100 |
| 2023-03-06 | 13.49 | $3.66 | 322600 |
| 2023-03-03 | 13.97 | $3.69 | 406600 |
| 2023-03-02 | 14.59 | $3.70 | 363100 |
| 2023-03-01 | 15.01 | $3.67 | 673500 |
| 2023-02-28 | 15.22 | $3.58 | 487700 |
| 2023-02-27 | 14.34 | $3.59 | 436100 |
| 2023-02-24 | 13.59 | $3.54 | 381700 |
| 2023-02-23 | 12.64 | $3.59 | 370041 |
| 2023-02-22 | 12.08 | $3.59 | 652500 |
| 2023-02-21 | 11.49 | $3.64 | 425100 |
| 2023-02-17 | 11.36 | $3.63 | 645200 |
| 2023-02-16 | 11.22 | $3.69 | 406200 |
| 2023-02-15 | 11.64 | $3.69 | 415115 |
| 2023-02-14 | 11.81 | $3.72 | 322841 |
| 2023-02-13 | 12.22 | $3.70 | 280128 |
| 2023-02-10 | 12.66 | $3.70 | 453300 |
| 2023-02-09 | 13.12 | $3.73 | 471508 |
| 2023-02-08 | 13.67 | $3.74 | 431366 |
| 2023-02-07 | 14.02 | $3.78 | 549635 |
| 2023-02-06 | 14.60 | $3.71 | 848024 |
| 2023-02-03 | 15.06 | $3.72 | 834300 |
| 2023-02-02 | 15.81 | $3.79 | 591100 |
| 2023-02-01 | 16.09 | $3.82 | 800909 |
| 2023-01-31 | 16.50 | $3.80 | 527373 |
| 2023-01-30 | 16.52 | $3.79 | 420431 |
| 2023-01-27 | 16.39 | $3.80 | 636022 |
| 2023-01-26 | 16.26 | $3.83 | 575700 |
| 2023-01-25 | 15.84 | $3.83 | 563544 |
| 2023-01-24 | 15.41 | $3.80 | 716118 |
| 2023-01-23 | 15.11 | $3.82 | 786200 |
| 2023-01-20 | 14.80 | $3.82 | 697552 |
| 2023-01-19 | 14.55 | $3.78 | 554603 |
| 2023-01-18 | 14.54 | $3.76 | 602149 |
| 2023-01-17 | 14.52 | $3.76 | 871126 |
| 2023-01-13 | 14.50 | $3.81 | 467300 |
| 2023-01-12 | 13.69 | $3.85 | 524400 |
| 2023-01-11 | 12.85 | $3.79 | 455717 |
| 2023-01-10 | 12.37 | $3.75 | 510604 |
| 2023-01-09 | 12.09 | $3.76 | 674901 |
| 2023-01-06 | 11.69 | $3.71 | 528539 |
| 2023-01-05 | 11.42 | $3.66 | 613300 |
| 2023-01-04 | 11.45 | $3.68 | 415500 |
| 2023-01-03 | 11.65 | $3.64 | 479100 |
| 2022-12-30 | 11.86 | $3.63 | 419055 |
| 2022-12-29 | 12.47 | $3.57 | 498434 |
| 2022-12-28 | 13.10 | $3.59 | 383147 |
| 2022-12-27 | 13.73 | $3.63 | 466800 |
| 2022-12-23 | 14.04 | $3.63 | 415169 |
| 2022-12-22 | 14.45 | $3.56 | 562723 |
| 2022-12-21 | 14.88 | $3.60 | 521442 |
| 2022-12-20 | 14.62 | $3.58 | 631122 |
| 2022-12-19 | 14.69 | $3.53 | 488576 |
| 2022-12-16 | 15.15 | $3.52 | 475400 |
| 2022-12-15 | 15.71 | $3.55 | 856603 |
| 2022-12-14 | 16.31 | $3.62 | 632200 |
| 2022-12-13 | 15.99 | $3.58 | 737400 |
| 2022-12-12 | 15.86 | $3.49 | 608000 |
| 2022-12-09 | 16.47 | $3.49 | 598400 |
| 2022-12-08 | 16.79 | $3.52 | 372126 |
| 2022-12-07 | 16.79 | $3.56 | 602000 |
| 2022-12-06 | 16.56 | $3.53 | 440200 |
| 2022-12-05 | 16.39 | $3.54 | 490280 |
| 2022-12-02 | 16.21 | $3.58 | 530606 |
| 2022-12-01 | 15.45 | $3.61 | 565000 |
| 2022-11-30 | 14.78 | $3.56 | 679100 |
| 2022-11-29 | 14.42 | $3.51 | 374684 |
| 2022-11-28 | 14.36 | $3.49 | 349549 |
| 2022-11-25 | 14.47 | $3.51 | 281300 |
| 2022-11-23 | 14.24 | $3.52 | 588719 |
| 2022-11-22 | 14.09 | $3.52 | 656545 |
| 2022-11-21 | 14.00 | $3.47 | 558140 |
| 2022-11-18 | 14.31 | $3.47 | 429238 |
| 2022-11-17 | 14.32 | $3.47 | 449034 |
| 2022-11-16 | 14.33 | $3.51 | 322300 |
| 2022-11-15 | 13.93 | $3.52 | 482233 |
| 2022-11-14 | 13.27 | $3.53 | 572800 |
| 2022-11-11 | 12.48 | $3.56 | 797300 |
| 2022-11-10 | 11.64 | $3.56 | 982347 |
| 2022-11-09 | 11.13 | $3.46 | 518303 |
| 2022-11-08 | 10.73 | $3.52 | 1.0M |
| 2022-11-07 | 10.31 | $3.43 | 423200 |
| 2022-11-04 | 10.21 | $3.46 | 866100 |
| 2022-11-03 | 10.17 | $3.35 | 436046 |
| 2022-11-02 | 10.49 | $3.39 | 708216 |
| 2022-11-01 | 10.72 | $3.42 | 371646 |
| 2022-10-31 | 10.76 | $3.44 | 319200 |
| 2022-10-28 | 10.89 | $3.43 | 255400 |
| 2022-10-27 | 10.84 | $3.47 | 373700 |
| 2022-10-26 | 10.39 | $3.47 | 504969 |
| 2022-10-25 | 10.05 | $3.44 | 495761 |
| 2022-10-24 | 10.07 | $3.39 | 522300 |
| 2022-10-21 | 10.25 | $3.39 | 369800 |
| 2022-10-20 | 10.68 | $3.33 | 350800 |
| 2022-10-19 | 11.14 | $3.31 | 490900 |
| 2022-10-18 | 11.50 | $3.33 | 363146 |
| 2022-10-17 | 11.96 | $3.34 | 274400 |
| 2022-10-14 | 12.35 | $3.27 | 327100 |
| 2022-10-13 | 12.77 | $3.38 | 631047 |
| 2022-10-12 | 13.28 | $3.37 | 241916 |
| 2022-10-11 | 13.82 | $3.36 | 338627 |
| 2022-10-10 | 14.38 | $3.38 | 445400 |
| 2022-10-07 | 15.05 | $3.43 | 491725 |
| 2022-10-06 | 15.49 | $3.47 | 340792 |
| 2022-10-05 | 15.82 | $3.45 | 532743 |
| 2022-10-04 | 16.17 | $3.46 | 551124 |
| 2022-10-03 | 16.41 | $3.39 | 520200 |
| 2022-09-30 | 17.15 | $3.29 | 460809 |
| 2022-09-29 | 17.62 | $3.25 | 631000 |
| 2022-09-28 | 17.61 | $3.22 | 1.4M |
| 2022-09-27 | 17.60 | $3.08 | 632300 |
| 2022-09-26 | 16.32 | $3.08 | 1.3M |
| 2022-09-23 | 14.97 | $3.18 | 1.3M |
| 2022-09-22 | 13.98 | $3.33 | 435117 |
| 2022-09-21 | 13.75 | $3.34 | 550100 |
| 2022-09-20 | 13.64 | $3.35 | 273024 |
| 2022-09-19 | 13.59 | $3.37 | 396109 |
| 2022-09-16 | 13.45 | $3.36 | 362649 |
| 2022-09-15 | 13.30 | $3.40 | 436449 |
| 2022-09-14 | 13.61 | $3.46 | 322400 |
| 2022-09-13 | 14.30 | $3.46 | 383300 |
| 2022-09-12 | 15.00 | $3.52 | 496133 |
| 2022-09-09 | 15.41 | $3.47 | 460100 |
| 2022-09-08 | 16.14 | $3.40 | 272838 |
| 2022-09-07 | 16.30 | $3.39 | 485543 |
| 2022-09-06 | 16.18 | $3.36 | 380400 |
| 2022-09-02 | 16.26 | $3.38 | 549000 |
| 2022-09-01 | 16.34 | $3.35 | 548444 |
| 2022-08-31 | 16.15 | $3.40 | 560600 |
| 2022-08-30 | 16.28 | $3.42 | 815200 |
| 2022-08-29 | 16.63 | $3.50 | 369700 |
| 2022-08-26 | 17.19 | $3.52 | 583900 |
| 2022-08-25 | 17.78 | $3.57 | 531649 |
| 2022-08-24 | 18.02 | $3.56 | 362100 |
| 2022-08-23 | 18.35 | $3.53 | 629372 |
| 2022-08-22 | 18.85 | $3.48 | 560700 |
| 2022-08-19 | 19.74 | $3.50 | 507407 |
| 2022-08-18 | 20.62 | $3.53 | 333507 |
| 2022-08-17 | 21.36 | $3.56 | 431700 |
| 2022-08-16 | 21.76 | $3.58 | 395609 |
| 2022-08-15 | 22.09 | $3.59 | 573925 |
| 2022-08-12 | 22.15 | $3.66 | 468300 |
| 2022-08-11 | 22.00 | $3.61 | 402406 |
| 2022-08-10 | 22.10 | $3.59 | 585900 |
| 2022-08-09 | 22.34 | $3.57 | 354515 |
| 2022-08-08 | 22.72 | $3.56 | 417100 |
| 2022-08-05 | 23.33 | $3.51 | 217602 |
| 2022-08-04 | 24.17 | $3.49 | 557332 |
| 2022-08-03 | 25.13 | $3.48 | 423300 |
| 2022-08-02 | 26.21 | $3.50 | 422062 |
| 2022-08-01 | 27.20 | $3.50 | 852200 |
| 2022-07-29 | 28.54 | $3.53 | 705019 |
| 2022-07-28 | 29.95 | $3.47 | 976900 |
| 2022-07-27 | 31.07 | $3.38 | 375503 |
| 2022-07-26 | 31.20 | $3.34 | 351900 |
| 2022-07-25 | 31.12 | $3.35 | 525501 |
| 2022-07-22 | 31.15 | $3.36 | 309600 |
| 2022-07-21 | 31.23 | $3.37 | 559440 |
| 2022-07-20 | 31.03 | $3.35 | 837595 |
| 2022-07-19 | 31.01 | $3.37 | 418829 |
| 2022-07-18 | 30.59 | $3.30 | 363200 |
| 2022-07-15 | 29.96 | $3.26 | 621800 |
| 2022-07-14 | 28.87 | $3.23 | 677900 |
| 2022-07-13 | 27.51 | $3.36 | 564100 |
| 2022-07-12 | 26.32 | $3.31 | 773828 |
| 2022-07-11 | 25.10 | $3.39 | 311200 |
| 2022-07-08 | 23.96 | $3.40 | 673701 |
| 2022-07-07 | 22.76 | $3.38 | 905027 |
| 2022-07-06 | 21.50 | $3.33 | 1.4M |
| 2022-07-05 | 20.08 | $3.40 | 2.6M |
| 2022-07-01 | 18.74 | $3.52 | 1.5M |
| 2022-06-30 | 18.02 | $3.60 | 638958 |
| 2022-06-29 | 17.56 | $3.62 | 469234 |
| 2022-06-28 | 17.43 | $3.69 | 373957 |
| 2022-06-27 | 17.60 | $3.69 | 465200 |
| 2022-06-24 | 17.79 | $3.64 | 577900 |
| 2022-06-23 | 17.25 | $3.59 | 1.3M |
| 2022-06-22 | 16.67 | $3.68 | 583500 |
| 2022-06-21 | 16.41 | $3.73 | 674745 |
| 2022-06-17 | 16.40 | $3.66 | 855918 |
| 2022-06-16 | 15.33 | $3.68 | 1.1M |
| 2022-06-15 | 14.38 | $3.81 | 528900 |
| 2022-06-14 | 14.22 | $3.85 | 830160 |
| 2022-06-13 | 14.13 | $3.92 | 969300 |
| 2022-06-10 | 14.71 | $4.05 | 571824 |
| 2022-06-09 | 14.35 | $4.04 | 423432 |
| 2022-06-08 | 14.08 | $4.06 | 474700 |
| 2022-06-07 | 13.49 | $4.04 | 313000 |
| 2022-06-06 | 13.06 | $4.00 | 466000 |
| 2022-06-03 | 12.81 | $3.99 | 810640 |
| 2022-06-02 | 12.54 | $4.04 | 511400 |
| 2022-06-01 | 12.26 | $3.95 | 1.1M |
| 2022-05-31 | 12.25 | $3.99 | 617221 |
| 2022-05-27 | 11.98 | $4.01 | 488044 |
| 2022-05-26 | 11.79 | $3.97 | 325131 |
| 2022-05-25 | 11.69 | $3.99 | 312327 |
| 2022-05-24 | 11.57 | $3.97 | 705946 |
| 2022-05-23 | 11.54 | $3.92 | 674900 |
| 2022-05-20 | 11.87 | $3.89 | 653918 |
| 2022-05-19 | 12.48 | $3.90 | 675704 |
| 2022-05-18 | 13.12 | $3.83 | 608300 |
| 2022-05-17 | 13.60 | $3.91 | 608900 |
| 2022-05-16 | 14.20 | $3.84 | 572122 |
| 2022-05-13 | 14.54 | $3.87 | 652244 |
| 2022-05-12 | 14.91 | $3.91 | 683767 |
| 2022-05-11 | 15.29 | $3.89 | 677300 |
| 2022-05-10 | 15.69 | $3.81 | 782104 |
| 2022-05-09 | 15.66 | $3.82 | 1.1M |
| 2022-05-06 | 15.92 | $4.00 | 537500 |
| 2022-05-05 | 16.59 | $3.93 | 659936 |
| 2022-05-04 | 17.30 | $4.00 | 744333 |
| 2022-05-03 | 18.05 | $3.96 | 588300 |
| 2022-05-02 | 18.57 | $3.90 | 698306 |
| 2022-04-29 | 18.84 | $3.93 | 668567 |
| 2022-04-28 | 19.59 | $3.97 | 878200 |
| 2022-04-27 | 20.29 | $3.87 | 582888 |
| 2022-04-26 | 20.55 | $3.87 | 1.0M |
| 2022-04-25 | 20.81 | $3.90 | 1.7M |
| 2022-04-22 | 21.10 | $3.98 | 1.3M |
| 2022-04-21 | 21.85 | $4.07 | 1.1M |
| 2022-04-20 | 21.44 | $4.12 | 699821 |
| 2022-04-19 | 21.15 | $4.06 | 646329 |
| 2022-04-18 | 20.86 | $4.12 | 757631 |
| 2022-04-14 | 20.27 | $4.06 | 462700 |
| 2022-04-13 | 19.80 | $4.07 | 442332 |
| 2022-04-12 | 19.18 | $4.08 | 780800 |
| 2022-04-11 | 18.39 | $4.04 | 462131 |
| 2022-04-08 | 17.76 | $4.06 | 578713 |
| 2022-04-07 | 17.09 | $4.04 | 554051 |
| 2022-04-06 | 16.39 | $4.04 | 530200 |
| 2022-04-05 | 16.04 | $4.02 | 599534 |
| 2022-04-04 | 15.56 | $4.07 | 533701 |
| 2022-04-01 | 15.18 | $4.04 | 508732 |
| 2022-03-31 | 14.86 | $4.03 | 688203 |
| 2022-03-30 | 14.58 | $4.01 | 584000 |
| 2022-03-29 | 14.29 | $4.01 | 756343 |
| 2022-03-28 | 14.17 | $3.99 | 505100 |
| 2022-03-25 | 13.77 | $4.06 | 760594 |
| 2022-03-24 | 13.35 | $4.00 | 655200 |
| 2022-03-23 | 13.08 | $4.03 | 571321 |
| 2022-03-22 | 12.79 | $3.96 | 732309 |
| 2022-03-21 | 12.78 | $3.98 | 668259 |
| 2022-03-18 | 12.82 | $3.91 | 440633 |
| 2022-03-17 | 13.10 | $3.94 | 880196 |
| 2022-03-16 | 13.39 | $3.82 | 835013 |
| 2022-03-15 | 13.64 | $3.81 | 1.2M |
| 2022-03-14 | 13.96 | $3.86 | 1.7M |
| 2022-03-11 | 14.48 | $3.97 | 1.1M |
| 2022-03-10 | 14.23 | $4.07 | 1.4M |
| 2022-03-09 | 13.97 | $3.92 | 1.5M |
| 2022-03-08 | 13.93 | $4.04 | 1.2M |
| 2022-03-07 | 12.47 | $4.05 | 1.1M |
| 2022-03-04 | 11.31 | $4.02 | 1.2M |
| 2022-03-03 | 10.28 | $3.96 | 789400 |
| 2022-03-02 | 9.79 | $3.91 | 1.0M |
| 2022-03-01 | 9.35 | $3.89 | 1.4M |
| 2022-02-28 | 9.13 | $3.86 | 857206 |
| 2022-02-25 | 9.18 | $3.85 | 545125 |
| 2022-02-24 | 9.42 | $3.83 | 967631 |
| 2022-02-23 | 9.67 | $3.82 | 574303 |
| 2022-02-22 | 10.04 | $3.80 | 1.3M |
| 2022-02-18 | 10.44 | $3.80 | 994232 |
| 2022-02-17 | 10.94 | $3.84 | 697338 |
| 2022-02-16 | 11.38 | $3.82 | 818900 |
| 2022-02-15 | 11.94 | $3.76 | 625448 |
| 2022-02-14 | 12.28 | $3.77 | 648400 |
| 2022-02-11 | 12.79 | $3.78 | 865400 |
| 2022-02-10 | 13.33 | $3.73 | 411100 |
| 2022-02-09 | 13.65 | $3.80 | 589800 |
| 2022-02-08 | 14.28 | $3.80 | 675707 |
| 2022-02-07 | 14.95 | $3.77 | 644400 |
| 2022-02-04 | 15.66 | $3.74 | 525709 |
| 2022-02-03 | 16.09 | $3.73 | 396432 |
| 2022-02-02 | 16.61 | $3.77 | 373700 |
| 2022-02-01 | 17.15 | $3.76 | 494926 |
| 2022-01-31 | 17.50 | $3.69 | 419542 |
| 2022-01-28 | 17.28 | $3.65 | 712140 |
| 2022-01-27 | 16.88 | $3.64 | 694519 |
| 2022-01-26 | 16.61 | $3.70 | 714626 |
| 2022-01-25 | 16.69 | $3.74 | 971500 |
| 2022-01-24 | 16.59 | $3.67 | 1.9M |
| 2022-01-21 | 16.06 | $3.73 | 886500 |
| 2022-01-20 | 16.63 | $3.84 | 608500 |
| 2022-01-19 | 16.42 | $3.87 | 825100 |
| 2022-01-18 | 16.66 | $3.81 | 704700 |
| 2022-01-14 | 17.22 | $3.84 | 604500 |
| 2022-01-13 | 17.92 | $3.85 | 555207 |
| 2022-01-12 | 18.30 | $3.88 | 1.3M |
| 2022-01-11 | 18.44 | $3.89 | 668528 |
| 2022-01-10 | 18.78 | $3.83 | 787303 |
| 2022-01-07 | 19.75 | $3.81 | 485005 |
| 2022-01-06 | 20.51 | $3.79 | 620388 |
| 2022-01-05 | 21.06 | $3.80 | 547877 |
| 2022-01-04 | 21.98 | $3.82 | 847358 |
| 2022-01-03 | 22.82 | $3.77 | 421328 |
| 2021-12-31 | 23.16 | $3.75 | 446600 |
| 2021-12-30 | 23.39 | $3.76 | 365600 |
| 2021-12-29 | 23.48 | $3.74 | 560600 |
| 2021-12-28 | 23.58 | $3.77 | 523500 |
| 2021-12-27 | 23.86 | $3.77 | 581302 |
| 2021-12-23 | 24.03 | $3.75 | 397500 |
| 2021-12-22 | 24.47 | $3.74 | 506148 |
| 2021-12-21 | 24.67 | $3.73 | 477600 |
| 2021-12-20 | 24.63 | $3.66 | 796100 |
| 2021-12-17 | 24.33 | $3.71 | 633300 |
| 2021-12-16 | 24.48 | $3.73 | 640700 |
| 2021-12-15 | 24.37 | $3.65 | 573848 |
| 2021-12-14 | 23.49 | $3.66 | 642734 |
| 2021-12-13 | 22.58 | $3.68 | 560641 |
| 2021-12-10 | 21.89 | $3.72 | 767900 |
| 2021-12-09 | 21.23 | $3.75 | 401200 |
| 2021-12-08 | 20.77 | $3.78 | 531200 |
| 2021-12-07 | 20.71 | $3.80 | 645422 |
| 2021-12-06 | 20.83 | $3.79 | 538483 |
| 2021-12-03 | 20.68 | $3.76 | 648400 |
| 2021-12-02 | 20.52 | $3.83 | 873004 |
| 2021-12-01 | 20.35 | $3.79 | 565693 |
| 2021-11-30 | 20.25 | $3.81 | 481700 |
| 2021-11-29 | 20.39 | $3.84 | 380500 |
| 2021-11-26 | 20.29 | $3.78 | 618109 |
| 2021-11-24 | 20.19 | $3.85 | 406900 |
| 2021-11-23 | 20.67 | $3.84 | 529457 |
| 2021-11-22 | 21.27 | $3.84 | 797300 |
| 2021-11-19 | 21.90 | $3.81 | 1.5M |
| 2021-11-18 | 22.56 | $3.93 | 569500 |
| 2021-11-17 | 23.02 | $3.92 | 524342 |
| 2021-11-16 | 23.37 | $3.97 | 503121 |
| 2021-11-15 | 23.08 | $4.02 | 659700 |
| 2021-11-12 | 22.78 | $3.98 | 372100 |
| 2021-11-11 | 22.69 | $3.99 | 673800 |
| 2021-11-10 | 22.19 | $3.99 | 605702 |
| 2021-11-09 | 21.80 | $3.96 | 387250 |
| 2021-11-08 | 21.72 | $3.93 | 537400 |
| 2021-11-05 | 21.63 | $3.92 | 350210 |
| 2021-11-04 | 21.70 | $3.89 | 465605 |
| 2021-11-03 | 21.94 | $3.88 | 479600 |
| 2021-11-02 | 22.55 | $3.86 | 332300 |
| 2021-11-01 | 23.08 | $3.88 | 650537 |
| 2021-10-29 | 23.63 | $3.88 | 383800 |
| 2021-10-28 | 24.11 | $3.89 | 400300 |
| 2021-10-27 | 24.40 | $3.92 | 298320 |
| 2021-10-26 | 24.48 | $3.93 | 464318 |
| 2021-10-25 | 24.45 | $3.96 | 759738 |
| 2021-10-22 | 24.31 | $3.93 | 647100 |
| 2021-10-21 | 24.42 | $3.90 | 394042 |
| 2021-10-20 | 24.74 | $3.92 | 630900 |
| 2021-10-19 | 24.98 | $3.88 | 326600 |
| 2021-10-18 | 25.37 | $3.86 | 568925 |
| 2021-10-15 | 25.78 | $3.90 | 690600 |
| 2021-10-14 | 25.62 | $3.92 | 715398 |
| 2021-10-13 | 25.46 | $3.91 | 759012 |
| 2021-10-12 | 25.29 | $3.89 | 555500 |
| 2021-10-11 | 25.33 | $3.90 | 827031 |
| 2021-10-08 | 25.09 | $3.84 | 453200 |
| 2021-10-07 | 25.15 | $3.83 | 626533 |
| 2021-10-06 | 25.28 | $3.78 | 375200 |
| 2021-10-05 | 25.83 | $3.77 | 478500 |
| 2021-10-04 | 26.32 | $3.79 | 722900 |
| 2021-10-01 | 26.84 | $3.71 | 520600 |
| 2021-09-30 | 27.75 | $3.73 | 435908 |
| 2021-09-29 | 28.63 | $3.71 | 491728 |
| 2021-09-28 | 29.61 | $3.72 | 704700 |
| 2021-09-27 | 30.65 | $3.74 | 573300 |
| 2021-09-24 | 31.67 | $3.72 | 659115 |
| 2021-09-23 | 32.91 | $3.73 | 640100 |
| 2021-09-22 | 34.02 | $3.76 | 618400 |
| 2021-09-21 | 35.24 | $3.72 | 621043 |
| 2021-09-20 | 36.72 | $3.67 | 1.1M |
| 2021-09-17 | 38.34 | $3.78 | 1.2M |
| 2021-09-16 | 39.30 | $3.84 | 700457 |
| 2021-09-15 | 39.73 | $3.93 | 596400 |
| 2021-09-14 | 39.96 | $3.89 | 554515 |
| 2021-09-13 | 40.05 | $3.90 | 555939 |
| 2021-09-10 | 40.21 | $3.84 | 216137 |
| 2021-09-09 | 40.48 | $3.87 | 376300 |
| 2021-09-08 | 40.69 | $3.88 | 317721 |
| 2021-09-07 | 40.85 | $3.86 | 724967 |
| 2021-09-03 | 41.02 | $3.92 | 595931 |
| 2021-09-02 | 40.93 | $3.87 | 735727 |
| 2021-09-01 | 40.90 | $3.88 | 373300 |
| 2021-08-31 | 40.91 | $3.88 | 345335 |
| 2021-08-30 | 40.95 | $3.87 | 347100 |
| 2021-08-27 | 40.99 | $3.85 | 373300 |
| 2021-08-26 | 41.11 | $3.82 | 374300 |
| 2021-08-25 | 41.27 | $3.82 | 406700 |
| 2021-08-24 | 41.34 | $3.86 | 402959 |
| 2021-08-23 | 41.42 | $3.81 | 793015 |
| 2021-08-20 | 41.60 | $3.72 | 626689 |
| 2021-08-19 | 41.94 | $3.74 | 954415 |
| 2021-08-18 | 42.25 | $3.80 | 432400 |
| 2021-08-17 | 42.28 | $3.85 | 436500 |
| 2021-08-16 | 42.14 | $3.86 | 810700 |
| 2021-08-13 | 41.95 | $3.92 | 450608 |
| 2021-08-12 | 41.46 | $3.90 | 386237 |
| 2021-08-11 | 40.98 | $3.87 | 625000 |
| 2021-08-10 | 40.50 | $3.86 | 588800 |
| 2021-08-09 | 40.03 | $3.85 | 1.3M |
| 2021-08-06 | 39.51 | $3.93 | 717934 |
| 2021-08-05 | 38.64 | $3.98 | 308382 |
| 2021-08-04 | 37.54 | $3.96 | 275700 |
| 2021-08-03 | 36.39 | $3.97 | 326402 |
| 2021-08-02 | 35.19 | $3.95 | 348832 |
| 2021-07-30 | 33.92 | $3.97 | 396001 |
| 2021-07-29 | 32.50 | $4.00 | 683931 |
| 2021-07-28 | 31.00 | $3.92 | 408700 |
| 2021-07-27 | 29.49 | $3.86 | 414116 |
| 2021-07-26 | 27.92 | $3.88 | 450650 |
| 2021-07-23 | 26.19 | $3.87 | 411005 |
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