Is Granite Ridge Resources, Inc (GRNT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Granite Ridge Resources, Inc (GRNT) research center and poll results.
NYSE : GRNT
Granite Ridge Resources, Inc — Technical Indicators
$4.7 USD
$0.07 (1.51%)
- Volume
- 427.48K
- Average Volume
- 966.56K
- Market Capitalization
- $619.91M
- P/E Ratio
- -18.80
- Dividend Yield
- 9.36%
- Price Target
- $10.00
- Year High
- $6.15
- Year Low
- $4.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.78
- Current Ratio
- $0.93
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.53
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.52
Average
7.08
Maximum
10.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.53 | $4.70 | 501400 |
| 2026-07-20 | 4.52 | $4.63 | 683155 |
| 2026-07-17 | 4.52 | $4.67 | 507300 |
| 2026-07-16 | 4.52 | $4.56 | 720851 |
| 2026-07-15 | 4.53 | $4.57 | 744320 |
| 2026-07-14 | 4.54 | $4.61 | 663537 |
| 2026-07-13 | 4.55 | $4.66 | 1.0M |
| 2026-07-10 | 4.56 | $4.57 | 753400 |
| 2026-07-09 | 4.58 | $4.57 | 791118 |
| 2026-07-08 | 4.60 | $4.64 | 1.1M |
| 2026-07-07 | 4.61 | $4.46 | 786828 |
| 2026-07-06 | 4.62 | $4.30 | 1.1M |
| 2026-07-02 | 4.66 | $4.42 | 903232 |
| 2026-07-01 | 4.69 | $4.36 | 950800 |
| 2026-06-30 | 4.72 | $4.41 | 1.0M |
| 2026-06-29 | 4.75 | $4.44 | 1.1M |
| 2026-06-26 | 4.77 | $4.54 | 3.2M |
| 2026-06-25 | 4.79 | $4.41 | 865366 |
| 2026-06-24 | 4.82 | $4.46 | 1.2M |
| 2026-06-23 | 4.86 | $4.56 | 747813 |
| 2026-06-22 | 4.91 | $4.51 | 1.1M |
| 2026-06-18 | 4.96 | $4.69 | 1.3M |
| 2026-06-17 | 5.00 | $4.73 | 789337 |
| 2026-06-16 | 5.05 | $4.69 | 1.1M |
| 2026-06-15 | 5.09 | $4.70 | 902200 |
| 2026-06-12 | 5.13 | $4.92 | 604400 |
| 2026-06-11 | 5.15 | $4.85 | 622039 |
| 2026-06-10 | 5.17 | $5.01 | 708507 |
| 2026-06-09 | 5.18 | $4.82 | 1.2M |
| 2026-06-08 | 5.20 | $4.85 | 611068 |
| 2026-06-05 | 5.21 | $4.81 | 975700 |
| 2026-06-04 | 5.25 | $4.99 | 692100 |
| 2026-06-03 | 5.29 | $4.99 | 913949 |
| 2026-06-02 | 5.34 | $5.01 | 1.1M |
| 2026-06-01 | 5.39 | $5.05 | 1.3M |
| 2026-05-29 | 5.44 | $4.86 | 1.4M |
| 2026-05-28 | 5.50 | $4.94 | 1.2M |
| 2026-05-27 | 5.55 | $5.00 | 1.4M |
| 2026-05-26 | 5.60 | $5.18 | 947723 |
| 2026-05-22 | 5.62 | $5.52 | 923454 |
| 2026-05-21 | 5.63 | $5.50 | 934200 |
| 2026-05-20 | 5.64 | $5.65 | 953836 |
| 2026-05-19 | 5.62 | $5.75 | 1.1M |
| 2026-05-18 | 5.59 | $5.48 | 983915 |
| 2026-05-15 | 5.56 | $5.51 | 896470 |
| 2026-05-14 | 5.54 | $5.32 | 819200 |
| 2026-05-13 | 5.54 | $5.16 | 955640 |
| 2026-05-12 | 5.55 | $5.24 | 1.1M |
| 2026-05-11 | 5.55 | $5.25 | 829726 |
| 2026-05-08 | 5.57 | $5.00 | 1.8M |
| 2026-05-07 | 5.60 | $5.60 | 1.2M |
| 2026-05-06 | 5.60 | $5.70 | 674835 |
| 2026-05-05 | 5.60 | $6.11 | 760909 |
| 2026-05-04 | 5.59 | $6.06 | 820356 |
| 2026-05-01 | 5.58 | $6.01 | 664900 |
| 2026-04-30 | 5.57 | $6.03 | 746964 |
| 2026-04-29 | 5.55 | $5.98 | 689700 |
| 2026-04-28 | 5.55 | $5.85 | 704950 |
| 2026-04-27 | 5.55 | $5.75 | 921607 |
| 2026-04-24 | 5.56 | $5.63 | 1.1M |
| 2026-04-23 | 5.57 | $5.63 | 857600 |
| 2026-04-22 | 5.57 | $5.40 | 836629 |
| 2026-04-21 | 5.58 | $5.10 | 750134 |
| 2026-04-20 | 5.59 | $4.96 | 912400 |
| 2026-04-17 | 5.62 | $4.95 | 961569 |
| 2026-04-16 | 5.64 | $5.37 | 623938 |
| 2026-04-15 | 5.64 | $5.35 | 526300 |
| 2026-04-14 | 5.64 | $5.32 | 1.0M |
| 2026-04-13 | 5.63 | $5.58 | 640760 |
| 2026-04-10 | 5.61 | $5.57 | 926911 |
| 2026-04-09 | 5.59 | $5.62 | 645311 |
| 2026-04-08 | 5.56 | $5.69 | 1.0M |
| 2026-04-07 | 5.53 | $6.03 | 1.6M |
| 2026-04-06 | 5.49 | $5.87 | 1.4M |
| 2026-04-02 | 5.45 | $5.73 | 877200 |
| 2026-04-01 | 5.43 | $5.69 | 1.0M |
| 2026-03-31 | 5.41 | $5.87 | 1.2M |
| 2026-03-30 | 5.38 | $5.97 | 1.8M |
| 2026-03-27 | 5.33 | $5.84 | 1.5M |
| 2026-03-26 | 5.29 | $5.90 | 1.1M |
| 2026-03-25 | 5.25 | $5.61 | 1.1M |
| 2026-03-24 | 5.23 | $5.50 | 793748 |
| 2026-03-23 | 5.21 | $5.38 | 861945 |
| 2026-03-20 | 5.20 | $5.49 | 1.4M |
| 2026-03-19 | 5.18 | $5.45 | 2.3M |
| 2026-03-18 | 5.17 | $5.29 | 727111 |
| 2026-03-17 | 5.16 | $5.31 | 779800 |
| 2026-03-16 | 5.15 | $5.28 | 1.4M |
| 2026-03-13 | 5.14 | $5.18 | 950900 |
| 2026-03-12 | 5.12 | $5.12 | 1.0M |
| 2026-03-11 | 5.12 | $5.07 | 977518 |
| 2026-03-10 | 5.12 | $5.02 | 1.1M |
| 2026-03-09 | 5.13 | $5.32 | 1.3M |
| 2026-03-06 | 5.12 | $5.02 | 1.3M |
| 2026-03-05 | 5.11 | $5.34 | 871098 |
| 2026-03-04 | 5.10 | $5.26 | 625977 |
| 2026-03-03 | 5.09 | $5.15 | 727238 |
| 2026-03-02 | 5.08 | $5.13 | 860300 |
| 2026-02-27 | 5.07 | $5.06 | 898500 |
| 2026-02-26 | 5.06 | $5.09 | 793031 |
| 2026-02-25 | 5.05 | $5.08 | 552510 |
| 2026-02-24 | 5.03 | $5.13 | 342614 |
| 2026-02-23 | 5.01 | $5.13 | 477100 |
| 2026-02-20 | 4.98 | $5.22 | 476775 |
| 2026-02-19 | 4.95 | $5.26 | 610300 |
| 2026-02-18 | 4.92 | $5.11 | 633400 |
| 2026-02-17 | 4.89 | $4.99 | 537200 |
| 2026-02-13 | 4.86 | $5.05 | 570600 |
| 2026-02-12 | 4.83 | $4.90 | 954620 |
| 2026-02-11 | 4.82 | $5.12 | 600468 |
| 2026-02-10 | 4.79 | $5.06 | 455826 |
| 2026-02-09 | 4.75 | $5.13 | 448937 |
| 2026-02-06 | 4.71 | $5.10 | 530300 |
| 2026-02-05 | 4.68 | $4.96 | 430143 |
| 2026-02-04 | 4.64 | $5.07 | 491001 |
| 2026-02-03 | 4.61 | $5.01 | 622903 |
| 2026-02-02 | 4.58 | $4.90 | 691000 |
| 2026-01-30 | 4.57 | $5.02 | 685600 |
| 2026-01-29 | 4.55 | $4.92 | 691313 |
| 2026-01-28 | 4.55 | $4.78 | 512200 |
| 2026-01-27 | 4.54 | $4.79 | 422499 |
| 2026-01-26 | 4.54 | $4.63 | 419500 |
| 2026-01-23 | 4.54 | $4.60 | 455800 |
| 2026-01-22 | 4.54 | $4.59 | 656800 |
| 2026-01-21 | 4.55 | $4.66 | 678542 |
| 2026-01-20 | 4.55 | $4.44 | 493304 |
| 2026-01-16 | 4.57 | $4.43 | 464200 |
| 2026-01-15 | 4.59 | $4.57 | 520300 |
| 2026-01-14 | 4.60 | $4.61 | 694744 |
| 2026-01-13 | 4.62 | $4.51 | 621859 |
| 2026-01-12 | 4.65 | $4.36 | 465928 |
| 2026-01-09 | 4.69 | $4.33 | 505529 |
| 2026-01-08 | 4.74 | $4.37 | 1.2M |
| 2026-01-07 | 4.78 | $4.21 | 889703 |
| 2026-01-06 | 4.83 | $4.39 | 845303 |
| 2026-01-05 | 4.88 | $4.48 | 1.2M |
| 2026-01-02 | 4.93 | $4.68 | 964501 |
| 2025-12-31 | 4.96 | $4.70 | 398100 |
| 2025-12-30 | 4.98 | $4.80 | 1.5M |
| 2025-12-29 | 5.00 | $4.74 | 1.3M |
| 2025-12-26 | 5.02 | $4.65 | 532406 |
| 2025-12-24 | 5.05 | $4.65 | 301624 |
| 2025-12-23 | 5.07 | $4.70 | 691800 |
| 2025-12-22 | 5.09 | $4.75 | 796100 |
| 2025-12-19 | 5.10 | $4.64 | 1.3M |
| 2025-12-18 | 5.12 | $4.82 | 510537 |
| 2025-12-17 | 5.13 | $4.85 | 1.0M |
| 2025-12-16 | 5.14 | $4.78 | 681540 |
| 2025-12-15 | 5.16 | $4.97 | 677283 |
| 2025-12-12 | 5.17 | $5.05 | 493617 |
| 2025-12-11 | 5.18 | $5.14 | 692577 |
| 2025-12-10 | 5.18 | $5.37 | 851400 |
| 2025-12-09 | 5.17 | $5.31 | 557200 |
| 2025-12-08 | 5.16 | $5.15 | 685723 |
| 2025-12-05 | 5.16 | $5.42 | 819441 |
| 2025-12-04 | 5.16 | $5.33 | 360500 |
| 2025-12-03 | 5.16 | $5.31 | 530223 |
| 2025-12-02 | 5.15 | $5.14 | 415300 |
| 2025-12-01 | 5.16 | $5.18 | 589400 |
| 2025-11-28 | 5.17 | $5.15 | 253000 |
| 2025-11-26 | 5.17 | $5.21 | 619326 |
| 2025-11-25 | 5.17 | $5.10 | 554098 |
| 2025-11-24 | 5.17 | $5.04 | 768764 |
| 2025-11-21 | 5.18 | $5.12 | 631944 |
| 2025-11-20 | 5.19 | $4.97 | 685812 |
| 2025-11-19 | 5.21 | $4.98 | 678246 |
| 2025-11-18 | 5.23 | $5.16 | 573100 |
| 2025-11-17 | 5.23 | $5.12 | 547100 |
| 2025-11-14 | 5.24 | $5.18 | 402500 |
| 2025-11-13 | 5.24 | $5.20 | 680600 |
| 2025-11-12 | 5.24 | $5.10 | 404648 |
| 2025-11-11 | 5.26 | $5.24 | 596900 |
| 2025-11-10 | 5.26 | $5.08 | 701000 |
| 2025-11-07 | 5.27 | $5.15 | 729600 |
| 2025-11-06 | 5.28 | $5.40 | 564200 |
| 2025-11-05 | 5.28 | $5.28 | 322936 |
| 2025-11-04 | 5.29 | $5.28 | 444800 |
| 2025-11-03 | 5.31 | $5.31 | 393000 |
| 2025-10-31 | 5.32 | $5.28 | 351918 |
| 2025-10-30 | 5.33 | $5.20 | 315248 |
| 2025-10-29 | 5.34 | $5.22 | 362400 |
| 2025-10-28 | 5.35 | $5.17 | 412300 |
| 2025-10-27 | 5.36 | $5.25 | 434304 |
| 2025-10-24 | 5.38 | $5.28 | 299236 |
| 2025-10-23 | 5.40 | $5.39 | 393700 |
| 2025-10-22 | 5.42 | $5.27 | 391748 |
| 2025-10-21 | 5.43 | $5.15 | 435327 |
| 2025-10-20 | 5.45 | $5.28 | 393020 |
| 2025-10-17 | 5.46 | $5.29 | 378570 |
| 2025-10-16 | 5.47 | $5.26 | 388604 |
| 2025-10-15 | 5.48 | $5.38 | 355080 |
| 2025-10-14 | 5.49 | $5.28 | 480800 |
| 2025-10-13 | 5.50 | $5.37 | 365333 |
| 2025-10-10 | 5.50 | $5.16 | 542800 |
| 2025-10-09 | 5.51 | $5.49 | 352433 |
| 2025-10-08 | 5.51 | $5.56 | 339000 |
| 2025-10-07 | 5.50 | $5.53 | 332404 |
| 2025-10-06 | 5.48 | $5.56 | 312400 |
| 2025-10-03 | 5.47 | $5.46 | 272270 |
| 2025-10-02 | 5.46 | $5.36 | 362240 |
| 2025-10-01 | 5.46 | $5.55 | 748540 |
| 2025-09-30 | 5.45 | $5.41 | 591306 |
| 2025-09-29 | 5.46 | $5.51 | 486110 |
| 2025-09-26 | 5.47 | $5.77 | 496957 |
| 2025-09-25 | 5.46 | $5.71 | 1.3M |
| 2025-09-24 | 5.45 | $5.58 | 434235 |
| 2025-09-23 | 5.45 | $5.53 | 453906 |
| 2025-09-22 | 5.46 | $5.44 | 409400 |
| 2025-09-19 | 5.48 | $5.40 | 969764 |
| 2025-09-18 | 5.48 | $5.60 | 366817 |
| 2025-09-17 | 5.47 | $5.52 | 479004 |
| 2025-09-16 | 5.45 | $5.56 | 399586 |
| 2025-09-15 | 5.44 | $5.35 | 388400 |
| 2025-09-12 | 5.43 | $5.37 | 342251 |
| 2025-09-11 | 5.43 | $5.41 | 304553 |
| 2025-09-10 | 5.43 | $5.39 | 447308 |
| 2025-09-09 | 5.43 | $5.19 | 453800 |
| 2025-09-08 | 5.44 | $5.25 | 490400 |
| 2025-09-05 | 5.43 | $5.33 | 477000 |
| 2025-09-04 | 5.41 | $5.42 | 528204 |
| 2025-09-03 | 5.39 | $5.29 | 670660 |
| 2025-09-02 | 5.36 | $5.64 | 723126 |
| 2025-08-29 | 5.32 | $5.56 | 482300 |
| 2025-08-28 | 5.29 | $5.66 | 795427 |
| 2025-08-27 | 5.26 | $5.51 | 743863 |
| 2025-08-26 | 5.25 | $5.67 | 566737 |
| 2025-08-25 | 5.24 | $5.71 | 515613 |
| 2025-08-22 | 5.22 | $5.73 | 749249 |
| 2025-08-21 | 5.20 | $5.45 | 506086 |
| 2025-08-20 | 5.19 | $5.33 | 795418 |
| 2025-08-19 | 5.19 | $5.19 | 465122 |
| 2025-08-18 | 5.19 | $5.31 | 765210 |
| 2025-08-15 | 5.19 | $5.26 | 569300 |
| 2025-08-14 | 5.19 | $5.33 | 482601 |
| 2025-08-13 | 5.19 | $5.43 | 705247 |
| 2025-08-12 | 5.18 | $5.38 | 718445 |
| 2025-08-11 | 5.18 | $5.25 | 732132 |
| 2025-08-08 | 5.20 | $5.23 | 719000 |
| 2025-08-07 | 5.23 | $4.88 | 593096 |
| 2025-08-06 | 5.28 | $4.89 | 458687 |
| 2025-08-05 | 5.33 | $4.83 | 509735 |
| 2025-08-04 | 5.39 | $4.79 | 647464 |
| 2025-08-01 | 5.45 | $4.88 | 744000 |
| 2025-07-31 | 5.52 | $5.19 | 694100 |
| 2025-07-30 | 5.58 | $5.26 | 534213 |
| 2025-07-29 | 5.63 | $5.40 | 517500 |
| 2025-07-28 | 5.68 | $5.33 | 536400 |
| 2025-07-25 | 5.74 | $5.33 | 486600 |
| 2025-07-24 | 5.80 | $5.35 | 631419 |
| 2025-07-23 | 5.86 | $5.29 | 471700 |
| 2025-07-22 | 5.91 | $5.25 | 519729 |
| 2025-07-21 | 5.97 | $5.19 | 656487 |
| 2025-07-18 | 6.03 | $5.39 | 646200 |
| 2025-07-17 | 6.06 | $5.28 | 456600 |
| 2025-07-16 | 6.10 | $5.26 | 626921 |
| 2025-07-15 | 6.14 | $5.40 | 561902 |
| 2025-07-14 | 6.17 | $5.63 | 431112 |
| 2025-07-11 | 6.18 | $5.78 | 405610 |
| 2025-07-10 | 6.20 | $5.81 | 725143 |
| 2025-07-09 | 6.21 | $5.88 | 840604 |
| 2025-07-08 | 6.20 | $6.09 | 648312 |
| 2025-07-07 | 6.19 | $6.05 | 518436 |
| 2025-07-03 | 6.18 | $6.27 | 308200 |
| 2025-07-02 | 6.15 | $6.28 | 630800 |
| 2025-07-01 | 6.13 | $6.34 | 1.1M |
| 2025-06-30 | 6.10 | $6.37 | 1.3M |
| 2025-06-27 | 6.06 | $6.52 | 2.3M |
| 2025-06-26 | 6.02 | $6.66 | 2.0M |
| 2025-06-25 | 5.98 | $6.49 | 2.4M |
| 2025-06-24 | 5.94 | $6.35 | 1.2M |
| 2025-06-23 | 5.90 | $6.39 | 1.4M |
| 2025-06-20 | 5.86 | $6.41 | 1.3M |
| 2025-06-18 | 5.81 | $6.01 | 601912 |
| 2025-06-17 | 5.79 | $6.04 | 605123 |
| 2025-06-16 | 5.77 | $6.00 | 775003 |
| 2025-06-13 | 5.75 | $5.98 | 657123 |
| 2025-06-12 | 5.73 | $5.96 | 590733 |
| 2025-06-11 | 5.72 | $6.10 | 611454 |
| 2025-06-10 | 5.70 | $5.91 | 400120 |
| 2025-06-09 | 5.68 | $5.82 | 712905 |
| 2025-06-06 | 5.64 | $5.85 | 455523 |
| 2025-06-05 | 5.61 | $5.82 | 544039 |
| 2025-06-04 | 5.56 | $5.75 | 501400 |
| 2025-06-03 | 5.52 | $5.78 | 499000 |
| 2025-06-02 | 5.48 | $5.71 | 493303 |
| 2025-05-30 | 5.45 | $5.62 | 334000 |
| 2025-05-29 | 5.41 | $5.83 | 691200 |
| 2025-05-28 | 5.36 | $5.77 | 339639 |
| 2025-05-27 | 5.32 | $5.74 | 343823 |
| 2025-05-23 | 5.29 | $5.54 | 241800 |
| 2025-05-22 | 5.26 | $5.50 | 269800 |
| 2025-05-21 | 5.22 | $5.55 | 258000 |
| 2025-05-20 | 5.19 | $5.59 | 289600 |
| 2025-05-19 | 5.15 | $5.57 | 253600 |
| 2025-05-16 | 5.10 | $5.65 | 398400 |
| 2025-05-15 | 5.07 | $5.57 | 346900 |
| 2025-05-14 | 5.04 | $5.66 | 378609 |
| 2025-05-13 | 4.99 | $5.70 | 265505 |
| 2025-05-12 | 4.95 | $5.48 | 286300 |
| 2025-05-09 | 4.92 | $5.18 | 333900 |
| 2025-05-08 | 4.90 | $5.11 | 239600 |
| 2025-05-07 | 4.90 | $4.97 | 211647 |
| 2025-05-06 | 4.89 | $4.93 | 272807 |
| 2025-05-05 | 4.89 | $4.91 | 343500 |
| 2025-05-02 | 4.89 | $5.10 | 444856 |
| 2025-05-01 | 4.91 | $4.93 | 317421 |
| 2025-04-30 | 4.97 | $4.81 | 344614 |
| 2025-04-29 | 5.04 | $4.94 | 287187 |
| 2025-04-28 | 5.10 | $5.01 | 293539 |
| 2025-04-25 | 5.16 | $4.94 | 420500 |
| 2025-04-24 | 5.22 | $4.88 | 474800 |
| 2025-04-23 | 5.29 | $4.78 | 495300 |
| 2025-04-22 | 5.36 | $4.78 | 471400 |
| 2025-04-21 | 5.42 | $4.69 | 479348 |
| 2025-04-17 | 5.49 | $5.00 | 529939 |
| 2025-04-16 | 5.54 | $4.91 | 476445 |
| 2025-04-15 | 5.60 | $4.82 | 359713 |
| 2025-04-14 | 5.66 | $4.82 | 622511 |
| 2025-04-11 | 5.71 | $4.89 | 647695 |
| 2025-04-10 | 5.76 | $4.75 | 484318 |
| 2025-04-09 | 5.80 | $5.19 | 1.2M |
| 2025-04-08 | 5.81 | $4.74 | 3.0M |
| 2025-04-07 | 5.85 | $4.89 | 662500 |
| 2025-04-04 | 5.88 | $4.90 | 917700 |
| 2025-04-03 | 5.90 | $5.59 | 886704 |
| 2025-04-02 | 5.89 | $6.15 | 380273 |
| 2025-04-01 | 5.86 | $6.17 | 311006 |
| 2025-03-31 | 5.83 | $6.08 | 382200 |
| 2025-03-28 | 5.81 | $6.20 | 339939 |
| 2025-03-27 | 5.79 | $6.23 | 263650 |
| 2025-03-26 | 5.78 | $6.20 | 419282 |
| 2025-03-25 | 5.77 | $6.12 | 350200 |
| 2025-03-24 | 5.76 | $6.08 | 312600 |
| 2025-03-21 | 5.77 | $5.98 | 631900 |
| 2025-03-20 | 5.77 | $6.10 | 266000 |
| 2025-03-19 | 5.79 | $6.09 | 321612 |
| 2025-03-18 | 5.80 | $5.95 | 393813 |
| 2025-03-17 | 5.82 | $5.94 | 510100 |
| 2025-03-14 | 5.84 | $5.77 | 425800 |
| 2025-03-13 | 5.86 | $5.54 | 384900 |
| 2025-03-12 | 5.88 | $5.54 | 581100 |
| 2025-03-11 | 5.92 | $5.49 | 450000 |
| 2025-03-10 | 5.96 | $5.44 | 536670 |
| 2025-03-07 | 5.99 | $5.35 | 1.2M |
| 2025-03-06 | 6.03 | $5.29 | 1.8M |
| 2025-03-05 | 6.08 | $5.61 | 544897 |
| 2025-03-04 | 6.11 | $5.64 | 509500 |
| 2025-03-03 | 6.13 | $5.63 | 526906 |
| 2025-02-28 | 6.16 | $5.87 | 515071 |
| 2025-02-27 | 6.18 | $5.95 | 267636 |
| 2025-02-26 | 6.19 | $5.97 | 317600 |
| 2025-02-25 | 6.21 | $6.02 | 368200 |
| 2025-02-24 | 6.22 | $6.13 | 415000 |
| 2025-02-21 | 6.23 | $6.13 | 498300 |
| 2025-02-20 | 6.25 | $6.41 | 257500 |
| 2025-02-19 | 6.26 | $6.39 | 338600 |
| 2025-02-18 | 6.28 | $6.35 | 264000 |
| 2025-02-14 | 6.30 | $6.22 | 165716 |
| 2025-02-13 | 6.34 | $6.15 | 263500 |
| 2025-02-12 | 6.37 | $6.09 | 292200 |
| 2025-02-11 | 6.41 | $6.33 | 182825 |
| 2025-02-10 | 6.43 | $6.24 | 245800 |
| 2025-02-07 | 6.47 | $6.05 | 274500 |
| 2025-02-06 | 6.50 | $6.13 | 228059 |
| 2025-02-05 | 6.53 | $6.20 | 202100 |
| 2025-02-04 | 6.56 | $6.20 | 246700 |
| 2025-02-03 | 6.58 | $6.08 | 263901 |
| 2025-01-31 | 6.61 | $6.19 | 270400 |
| 2025-01-30 | 6.62 | $6.32 | 251600 |
| 2025-01-29 | 6.62 | $6.26 | 200935 |
| 2025-01-28 | 6.60 | $6.23 | 265015 |
| 2025-01-27 | 6.59 | $6.24 | 350542 |
| 2025-01-24 | 6.58 | $6.32 | 329045 |
| 2025-01-23 | 6.56 | $6.60 | 821113 |
| 2025-01-22 | 6.54 | $6.63 | 295434 |
| 2025-01-21 | 6.49 | $6.75 | 449734 |
| 2025-01-17 | 6.43 | $6.83 | 436600 |
| 2025-01-16 | 6.39 | $6.87 | 348500 |
| 2025-01-15 | 6.35 | $6.87 | 282121 |
| 2025-01-14 | 6.31 | $6.85 | 686200 |
| 2025-01-13 | 6.27 | $6.80 | 798400 |
| 2025-01-10 | 6.24 | $6.89 | 679830 |
| 2025-01-08 | 6.20 | $6.81 | 484700 |
| 2025-01-07 | 6.16 | $6.75 | 382076 |
| 2025-01-06 | 6.13 | $6.68 | 508347 |
| 2025-01-03 | 6.11 | $6.67 | 471300 |
| 2025-01-02 | 6.09 | $6.65 | 506123 |
| 2024-12-31 | 6.08 | $6.46 | 1.0M |
| 2024-12-30 | 6.08 | $6.18 | 357603 |
| 2024-12-27 | 6.09 | $5.98 | 300300 |
| 2024-12-26 | 6.12 | $5.96 | 483100 |
| 2024-12-24 | 6.15 | $6.03 | 256300 |
| 2024-12-23 | 6.18 | $5.90 | 1.5M |
| 2024-12-20 | 6.22 | $6.19 | 5.2M |
| 2024-12-19 | 6.24 | $5.62 | 463840 |
| 2024-12-18 | 6.29 | $5.65 | 493138 |
| 2024-12-17 | 6.33 | $5.97 | 505940 |
| 2024-12-16 | 6.36 | $6.03 | 476790 |
| 2024-12-13 | 6.38 | $6.10 | 427500 |
| 2024-12-12 | 6.41 | $6.14 | 552400 |
| 2024-12-11 | 6.43 | $6.13 | 967705 |
| 2024-12-10 | 6.45 | $6.05 | 331944 |
| 2024-12-09 | 6.48 | $6.13 | 506909 |
| 2024-12-06 | 6.50 | $6.17 | 560200 |
| 2024-12-05 | 6.51 | $6.24 | 461108 |
| 2024-12-04 | 6.51 | $6.22 | 307400 |
| 2024-12-03 | 6.51 | $6.41 | 846000 |
| 2024-12-02 | 6.48 | $6.42 | 303021 |
| 2024-11-29 | 6.45 | $6.45 | 230500 |
| 2024-11-27 | 6.43 | $6.55 | 429524 |
| 2024-11-26 | 6.40 | $6.52 | 451800 |
| 2024-11-25 | 6.37 | $6.67 | 356831 |
| 2024-11-22 | 6.33 | $6.78 | 879136 |
| 2024-11-21 | 6.29 | $6.61 | 829618 |
| 2024-11-20 | 6.25 | $6.52 | 467427 |
| 2024-11-19 | 6.22 | $6.50 | 746502 |
| 2024-11-18 | 6.20 | $6.61 | 746886 |
| 2024-11-15 | 6.17 | $6.40 | 485630 |
| 2024-11-14 | 6.15 | $6.63 | 618450 |
| 2024-11-13 | 6.13 | $6.53 | 850400 |
| 2024-11-12 | 6.10 | $6.59 | 523720 |
| 2024-11-11 | 6.06 | $6.67 | 524029 |
| 2024-11-08 | 6.04 | $6.51 | 1.1M |
| 2024-11-07 | 6.03 | $6.34 | 447127 |
| 2024-11-06 | 6.02 | $6.35 | 707134 |
| 2024-11-05 | 6.01 | $6.07 | 231200 |
| 2024-11-04 | 6.01 | $5.96 | 296743 |
| 2024-11-01 | 6.03 | $5.80 | 323027 |
| 2024-10-31 | 6.05 | $5.93 | 181741 |
| 2024-10-30 | 6.06 | $5.96 | 178440 |
| 2024-10-29 | 6.06 | $5.90 | 154603 |
| 2024-10-28 | 6.06 | $5.91 | 273938 |
| 2024-10-25 | 6.07 | $5.96 | 156600 |
| 2024-10-24 | 6.07 | $5.95 | 161081 |
| 2024-10-23 | 6.06 | $5.92 | 228610 |
| 2024-10-22 | 6.07 | $5.96 | 181913 |
| 2024-10-21 | 6.09 | $5.99 | 279344 |
| 2024-10-18 | 6.10 | $6.09 | 739300 |
| 2024-10-17 | 6.11 | $6.12 | 265319 |
| 2024-10-16 | 6.12 | $6.00 | 220000 |
| 2024-10-15 | 6.14 | $5.89 | 343100 |
| 2024-10-14 | 6.16 | $6.18 | 252400 |
| 2024-10-11 | 6.16 | $6.22 | 253300 |
| 2024-10-10 | 6.16 | $6.16 | 179700 |
| 2024-10-09 | 6.16 | $6.13 | 149709 |
| 2024-10-08 | 6.15 | $6.16 | 199500 |
| 2024-10-07 | 6.14 | $6.31 | 214600 |
| 2024-10-04 | 6.12 | $6.22 | 224800 |
| 2024-10-03 | 6.11 | $6.18 | 208400 |
| 2024-10-02 | 6.10 | $6.04 | 305824 |
| 2024-10-01 | 6.10 | $5.90 | 357444 |
| 2024-09-30 | 6.11 | $5.94 | 310037 |
| 2024-09-27 | 6.13 | $6.00 | 572520 |
| 2024-09-26 | 6.16 | $5.87 | 628923 |
| 2024-09-25 | 6.19 | $6.11 | 277700 |
| 2024-09-24 | 6.21 | $6.25 | 300326 |
| 2024-09-23 | 6.22 | $6.25 | 327907 |
| 2024-09-20 | 6.24 | $6.23 | 2.8M |
| 2024-09-19 | 6.24 | $6.40 | 372222 |
| 2024-09-18 | 6.23 | $6.31 | 452183 |
| 2024-09-17 | 6.24 | $6.30 | 531119 |
| 2024-09-16 | 6.25 | $6.22 | 514300 |
| 2024-09-13 | 6.27 | $6.23 | 743600 |
| 2024-09-12 | 6.28 | $6.13 | 354700 |
| 2024-09-11 | 6.30 | $5.97 | 368400 |
| 2024-09-10 | 6.33 | $5.88 | 330712 |
| 2024-09-09 | 6.35 | $6.01 | 384048 |
| 2024-09-06 | 6.35 | $5.96 | 308800 |
| 2024-09-05 | 6.36 | $6.06 | 283500 |
| 2024-09-04 | 6.36 | $6.01 | 837700 |
| 2024-09-03 | 6.36 | $6.09 | 398500 |
| 2024-08-30 | 6.36 | $6.35 | 312415 |
| 2024-08-29 | 6.35 | $6.50 | 409495 |
| 2024-08-28 | 6.35 | $6.50 | 294501 |
| 2024-08-27 | 6.37 | $6.50 | 232518 |
| 2024-08-26 | 6.38 | $6.56 | 369810 |
| 2024-08-23 | 6.39 | $6.50 | 400220 |
| 2024-08-22 | 6.40 | $6.27 | 223217 |
| 2024-08-21 | 6.43 | $6.27 | 303500 |
| 2024-08-20 | 6.45 | $6.40 | 258542 |
| 2024-08-19 | 6.47 | $6.55 | 474700 |
| 2024-08-16 | 6.49 | $6.60 | 363815 |
| 2024-08-15 | 6.50 | $6.58 | 406476 |
| 2024-08-14 | 6.52 | $6.47 | 265312 |
| 2024-08-13 | 6.55 | $6.48 | 404760 |
| 2024-08-12 | 6.58 | $6.29 | 268001 |
| 2024-08-09 | 6.61 | $6.07 | 349344 |
| 2024-08-08 | 6.65 | $6.21 | 264445 |
| 2024-08-07 | 6.68 | $6.05 | 247200 |
| 2024-08-06 | 6.70 | $5.99 | 250632 |
| 2024-08-05 | 6.72 | $5.99 | 513300 |
| 2024-08-02 | 6.75 | $6.21 | 369600 |
| 2024-08-01 | 6.76 | $6.50 | 336328 |
| 2024-07-31 | 6.76 | $6.85 | 424055 |
| 2024-07-30 | 6.74 | $6.72 | 350600 |
| 2024-07-29 | 6.72 | $6.72 | 251341 |
| 2024-07-26 | 6.70 | $6.77 | 399042 |
| 2024-07-25 | 6.68 | $6.85 | 283300 |
| 2024-07-24 | 6.64 | $6.73 | 283900 |
| 2024-07-23 | 6.61 | $6.81 | 326737 |
| 2024-07-22 | 6.57 | $6.90 | 340000 |
| 2024-07-19 | 6.52 | $6.90 | 290900 |
| 2024-07-18 | 6.48 | $6.95 | 343800 |
| 2024-07-17 | 6.43 | $7.01 | 528729 |
| 2024-07-16 | 6.37 | $7.00 | 491800 |
| 2024-07-15 | 6.32 | $7.05 | 583500 |
| 2024-07-12 | 6.27 | $6.79 | 338700 |
| 2024-07-11 | 6.25 | $6.79 | 383304 |
| 2024-07-10 | 6.22 | $6.46 | 208332 |
| 2024-07-09 | 6.22 | $6.44 | 385300 |
| 2024-07-08 | 6.20 | $6.50 | 406212 |
| 2024-07-05 | 6.19 | $6.39 | 345800 |
| 2024-07-03 | 6.19 | $6.58 | 229300 |
| 2024-07-02 | 6.18 | $6.44 | 331400 |
| 2024-07-01 | 6.19 | $6.35 | 451767 |
| 2024-06-28 | 6.20 | $6.33 | 3.9M |
| 2024-06-27 | 6.21 | $6.23 | 408206 |
| 2024-06-26 | 6.23 | $6.07 | 342630 |
| 2024-06-25 | 6.25 | $6.11 | 580306 |
| 2024-06-24 | 6.27 | $6.10 | 705724 |
| 2024-06-21 | 6.30 | $5.99 | 720007 |
| 2024-06-20 | 6.32 | $6.04 | 691329 |
| 2024-06-18 | 6.35 | $5.91 | 689315 |
| 2024-06-17 | 6.39 | $5.91 | 540400 |
| 2024-06-14 | 6.41 | $5.85 | 567843 |
| 2024-06-13 | 6.45 | $6.12 | 357223 |
| 2024-06-12 | 6.47 | $6.30 | 333514 |
| 2024-06-11 | 6.48 | $6.34 | 370321 |
| 2024-06-10 | 6.47 | $6.33 | 503020 |
| 2024-06-07 | 6.47 | $6.17 | 506700 |
| 2024-06-06 | 6.49 | $6.31 | 454600 |
| 2024-06-05 | 6.50 | $6.36 | 566538 |
| 2024-06-04 | 6.51 | $6.39 | 740300 |
| 2024-06-03 | 6.52 | $6.56 | 724900 |
| 2024-05-31 | 6.52 | $6.55 | 1.4M |
| 2024-05-30 | 6.51 | $6.65 | 402232 |
| 2024-05-29 | 6.49 | $6.52 | 349031 |
| 2024-05-28 | 6.49 | $6.51 | 584023 |
| 2024-05-24 | 6.50 | $6.57 | 314534 |
| 2024-05-23 | 6.50 | $6.54 | 378900 |
| 2024-05-22 | 6.50 | $6.56 | 400000 |
| 2024-05-21 | 6.49 | $6.58 | 349719 |
| 2024-05-20 | 6.50 | $6.62 | 450457 |
| 2024-05-17 | 6.50 | $6.46 | 277601 |
| 2024-05-16 | 6.52 | $6.46 | 478200 |
| 2024-05-15 | 6.54 | $6.63 | 722012 |
| 2024-05-14 | 6.54 | $6.41 | 303300 |
| 2024-05-13 | 6.55 | $6.21 | 434946 |
| 2024-05-10 | 6.57 | $6.34 | 435726 |
| 2024-05-09 | 6.60 | $6.58 | 329103 |
| 2024-05-08 | 6.61 | $6.54 | 286200 |
| 2024-05-07 | 6.61 | $6.53 | 606433 |
| 2024-05-06 | 6.62 | $6.66 | 647400 |
| 2024-05-03 | 6.62 | $6.45 | 211934 |
| 2024-05-02 | 6.63 | $6.38 | 329900 |
| 2024-05-01 | 6.64 | $6.29 | 401222 |
| 2024-04-30 | 6.65 | $6.52 | 388600 |
| 2024-04-29 | 6.65 | $6.69 | 397200 |
| 2024-04-26 | 6.64 | $6.63 | 442800 |
| 2024-04-25 | 6.63 | $6.41 | 331123 |
| 2024-04-24 | 6.63 | $6.42 | 431642 |
| 2024-04-23 | 6.62 | $6.71 | 325710 |
| 2024-04-22 | 6.60 | $6.73 | 562824 |
| 2024-04-19 | 6.58 | $6.84 | 370600 |
| 2024-04-18 | 6.56 | $6.79 | 302500 |
| 2024-04-17 | 6.54 | $6.61 | 244201 |
| 2024-04-16 | 6.53 | $6.67 | 333100 |
| 2024-04-15 | 6.50 | $6.61 | 224024 |
| 2024-04-12 | 6.49 | $6.87 | 564800 |
| 2024-04-11 | 6.45 | $6.85 | 552942 |
| 2024-04-10 | 6.42 | $6.63 | 419062 |
| 2024-04-09 | 6.39 | $6.62 | 400141 |
| 2024-04-08 | 6.36 | $6.60 | 391113 |
| 2024-04-05 | 6.33 | $6.70 | 220839 |
| 2024-04-04 | 6.29 | $6.60 | 307237 |
| 2024-04-03 | 6.27 | $6.51 | 311947 |
| 2024-04-02 | 6.24 | $6.49 | 246840 |
| 2024-04-01 | 6.22 | $6.53 | 363800 |
| 2024-03-28 | 6.20 | $6.50 | 660900 |
| 2024-03-27 | 6.19 | $6.28 | 704200 |
| 2024-03-26 | 6.18 | $6.20 | 357600 |
| 2024-03-25 | 6.19 | $6.37 | 222729 |
| 2024-03-22 | 6.18 | $6.34 | 391200 |
| 2024-03-21 | 6.17 | $6.47 | 288500 |
| 2024-03-20 | 6.15 | $6.41 | 329100 |
| 2024-03-19 | 6.14 | $6.29 | 265100 |
| 2024-03-18 | 6.13 | $6.21 | 386139 |
| 2024-03-15 | 6.13 | $6.25 | 552400 |
| 2024-03-14 | 6.12 | $6.20 | 272201 |
| 2024-03-13 | 6.10 | $6.17 | 286820 |
| 2024-03-12 | 6.07 | $6.11 | 304343 |
| 2024-03-11 | 6.06 | $5.95 | 318232 |
| 2024-03-08 | 6.04 | $5.92 | 445800 |
| 2024-03-07 | 6.02 | $6.07 | 237548 |
| 2024-03-06 | 5.99 | $6.05 | 272300 |
| 2024-03-05 | 5.96 | $6.06 | 305500 |
| 2024-03-04 | 5.92 | $6.00 | 263719 |
| 2024-03-01 | 5.89 | $6.24 | 338908 |
| 2024-02-29 | 5.85 | $6.15 | 656746 |
| 2024-02-28 | 5.82 | $6.22 | 338118 |
| 2024-02-27 | 5.79 | $6.25 | 218900 |
| 2024-02-26 | 5.75 | $6.18 | 215400 |
| 2024-02-23 | 5.72 | $6.15 | 226111 |
| 2024-02-22 | 5.69 | $6.16 | 277239 |
| 2024-02-21 | 5.66 | $6.22 | 270300 |
| 2024-02-20 | 5.62 | $6.10 | 233529 |
| 2024-02-16 | 5.58 | $6.17 | 320901 |
| 2024-02-15 | 5.54 | $6.10 | 489500 |
| 2024-02-14 | 5.50 | $5.72 | 317032 |
| 2024-02-13 | 5.48 | $5.67 | 428048 |
| 2024-02-12 | 5.46 | $5.83 | 681900 |
| 2024-02-09 | 5.45 | $5.51 | 266000 |
| 2024-02-08 | 5.44 | $5.50 | 401700 |
| 2024-02-07 | 5.43 | $5.50 | 288600 |
| 2024-02-06 | 5.43 | $5.46 | 225200 |
| 2024-02-05 | 5.44 | $5.33 | 428516 |
| 2024-02-02 | 5.47 | $5.43 | 358100 |
| 2024-02-01 | 5.49 | $5.40 | 361532 |
| 2024-01-31 | 5.53 | $5.48 | 487200 |
| 2024-01-30 | 5.56 | $5.57 | 247300 |
| 2024-01-29 | 5.59 | $5.54 | 414900 |
| 2024-01-26 | 5.61 | $5.60 | 342000 |
| 2024-01-25 | 5.64 | $5.54 | 275000 |
| 2024-01-24 | 5.68 | $5.48 | 377420 |
| 2024-01-23 | 5.72 | $5.44 | 382507 |
| 2024-01-22 | 5.76 | $5.36 | 463900 |
| 2024-01-19 | 5.79 | $5.29 | 608300 |
| 2024-01-18 | 5.84 | $5.30 | 608900 |
| 2024-01-17 | 5.88 | $5.41 | 589312 |
| 2024-01-16 | 5.92 | $5.32 | 541469 |
| 2024-01-12 | 5.96 | $5.44 | 465600 |
| 2024-01-11 | 5.99 | $5.41 | 500423 |
| 2024-01-10 | 6.02 | $5.39 | 571233 |
| 2024-01-09 | 6.04 | $5.50 | 813945 |
| 2024-01-08 | 6.07 | $5.61 | 560300 |
| 2024-01-05 | 6.09 | $5.82 | 685200 |
| 2024-01-04 | 6.09 | $5.96 | 683405 |
| 2024-01-03 | 6.08 | $6.16 | 624601 |
| 2024-01-02 | 6.06 | $6.11 | 832334 |
| 2023-12-29 | 6.06 | $6.02 | 668416 |
| 2023-12-28 | 6.05 | $6.05 | 629600 |
| 2023-12-27 | 6.06 | $6.22 | 540019 |
| 2023-12-26 | 6.06 | $6.32 | 877700 |
| 2023-12-22 | 6.04 | $6.24 | 1.2M |
| 2023-12-21 | 6.04 | $6.20 | 551400 |
| 2023-12-20 | 6.04 | $6.09 | 582200 |
| 2023-12-19 | 6.05 | $6.21 | 435309 |
| 2023-12-18 | 6.05 | $6.13 | 444110 |
| 2023-12-15 | 6.05 | $6.17 | 2.0M |
| 2023-12-14 | 6.05 | $6.17 | 775535 |
| 2023-12-13 | 6.04 | $6.10 | 2.9M |
| 2023-12-12 | 6.04 | $5.86 | 667400 |
| 2023-12-11 | 6.05 | $5.93 | 337670 |
| 2023-12-08 | 6.05 | $5.96 | 522804 |
| 2023-12-07 | 6.05 | $5.99 | 604915 |
| 2023-12-06 | 6.05 | $5.90 | 794911 |
| 2023-12-05 | 6.06 | $5.71 | 585800 |
| 2023-12-04 | 6.07 | $5.88 | 688341 |
| 2023-12-01 | 6.10 | $6.00 | 746731 |
| 2023-11-30 | 6.11 | $5.91 | 564409 |
| 2023-11-29 | 6.13 | $6.13 | 568684 |
| 2023-11-28 | 6.13 | $6.20 | 642000 |
| 2023-11-27 | 6.12 | $6.11 | 596838 |
| 2023-11-24 | 6.12 | $6.10 | 234500 |
| 2023-11-22 | 6.13 | $6.19 | 342120 |
| 2023-11-21 | 6.13 | $6.26 | 557756 |
| 2023-11-20 | 6.12 | $6.25 | 1.1M |
| 2023-11-17 | 6.11 | $6.22 | 742531 |
| 2023-11-16 | 6.11 | $6.14 | 734800 |
| 2023-11-15 | 6.12 | $6.05 | 1.4M |
| 2023-11-14 | 6.14 | $6.00 | 465743 |
| 2023-11-13 | 6.17 | $6.00 | 280716 |
| 2023-11-10 | 6.19 | $5.98 | 570137 |
| 2023-11-09 | 6.20 | $5.91 | 519697 |
| 2023-11-08 | 6.22 | $6.08 | 541062 |
| 2023-11-07 | 6.21 | $6.09 | 829543 |
| 2023-11-06 | 6.22 | $5.95 | 730867 |
| 2023-11-03 | 6.23 | $6.34 | 370130 |
| 2023-11-02 | 6.21 | $6.32 | 469803 |
| 2023-11-01 | 6.18 | $6.19 | 439441 |
| 2023-10-31 | 6.16 | $6.16 | 221038 |
| 2023-10-30 | 6.15 | $6.09 | 413242 |
| 2023-10-27 | 6.15 | $6.10 | 382800 |
| 2023-10-26 | 6.15 | $6.24 | 527746 |
| 2023-10-25 | 6.15 | $6.23 | 462100 |
| 2023-10-24 | 6.15 | $6.09 | 405100 |
| 2023-10-23 | 6.14 | $6.06 | 356338 |
| 2023-10-20 | 6.14 | $6.25 | 371208 |
| 2023-10-19 | 6.12 | $6.36 | 375200 |
| 2023-10-18 | 6.10 | $6.36 | 282700 |
| 2023-10-17 | 6.08 | $6.53 | 368213 |
| 2023-10-16 | 6.05 | $6.46 | 508200 |
| 2023-10-13 | 6.02 | $6.26 | 540728 |
| 2023-10-12 | 5.99 | $6.18 | 621522 |
| 2023-10-11 | 5.97 | $6.01 | 341100 |
| 2023-10-10 | 5.95 | $6.17 | 356600 |
| 2023-10-09 | 5.91 | $6.18 | 437230 |
| 2023-10-06 | 5.91 | $5.92 | 374800 |
| 2023-10-05 | 5.99 | $5.77 | 412528 |
| 2023-10-04 | 6.08 | $5.86 | 521500 |
| 2023-10-03 | 6.16 | $5.84 | 1.0M |
| 2023-10-02 | 6.25 | $6.06 | 601042 |
| 2023-09-29 | 6.33 | $6.10 | 478544 |
| 2023-09-28 | 6.40 | $6.23 | 666722 |
| 2023-09-27 | 6.48 | $6.23 | 954537 |
| 2023-09-26 | 6.56 | $6.01 | 196300 |
| 2023-09-25 | 6.66 | $6.02 | 334337 |
| 2023-09-22 | 6.76 | $5.89 | 445418 |
| 2023-09-21 | 6.86 | $5.87 | 703700 |
| 2023-09-20 | 6.97 | $5.94 | 454013 |
| 2023-09-19 | 7.07 | $6.02 | 753588 |
| 2023-09-18 | 7.16 | $5.79 | 905323 |
| 2023-09-15 | 7.26 | $5.75 | 1.7M |
| 2023-09-14 | 7.36 | $5.72 | 747069 |
| 2023-09-13 | 7.45 | $5.54 | 4.2M |
| 2023-09-12 | 7.55 | $5.55 | 1.5M |
| 2023-09-11 | 7.67 | $6.15 | 959100 |
| 2023-09-08 | 7.76 | $7.50 | 346000 |
| 2023-09-07 | 7.74 | $7.49 | 395603 |
| 2023-09-06 | 7.72 | $7.48 | 579900 |
| 2023-09-05 | 7.71 | $7.75 | 1.5M |
| 2023-09-01 | 7.68 | $7.66 | 1.1M |
| 2023-08-31 | 7.64 | $7.40 | 534208 |
| 2023-08-30 | 7.64 | $7.85 | 229100 |
| 2023-08-29 | 7.62 | $7.90 | 112445 |
| 2023-08-28 | 7.58 | $7.97 | 112000 |
| 2023-08-25 | 7.55 | $8.01 | 189500 |
| 2023-08-24 | 7.51 | $7.90 | 114500 |
| 2023-08-23 | 7.46 | $7.99 | 130231 |
| 2023-08-22 | 7.41 | $7.91 | 107201 |
| 2023-08-21 | 7.36 | $7.80 | 109709 |
| 2023-08-18 | 7.34 | $7.85 | 134900 |
| 2023-08-17 | 7.30 | $7.76 | 141547 |
| 2023-08-16 | 7.27 | $7.49 | 146800 |
| 2023-08-15 | 7.25 | $7.49 | 142333 |
| 2023-08-14 | 7.23 | $7.99 | 262800 |
| 2023-08-11 | 7.18 | $7.97 | 375800 |
| 2023-08-10 | 7.11 | $7.07 | 181420 |
| 2023-08-09 | 7.09 | $7.24 | 191117 |
| 2023-08-08 | 7.07 | $7.15 | 150200 |
| 2023-08-07 | 7.06 | $7.10 | 143300 |
| 2023-08-04 | 7.04 | $7.03 | 58509 |
| 2023-08-03 | 7.02 | $7.25 | 96844 |
| 2023-08-02 | 6.98 | $7.44 | 247100 |
| 2023-08-01 | 6.94 | $7.22 | 111000 |
| 2023-07-31 | 6.92 | $7.29 | 70208 |
| 2023-07-28 | 6.89 | $7.16 | 98362 |
| 2023-07-27 | 6.86 | $6.98 | 66400 |
| 2023-07-26 | 6.84 | $7.00 | 88400 |
| 2023-07-25 | 6.82 | $6.96 | 66511 |
| 2023-07-24 | 6.78 | $7.34 | 121500 |
| 2023-07-21 | 6.75 | $6.98 | 85409 |
| 2023-07-20 | 6.74 | $7.30 | 284408 |
| 2023-07-19 | 6.72 | $7.03 | 87200 |
| 2023-07-18 | 6.71 | $7.10 | 150106 |
| 2023-07-17 | 6.68 | $6.99 | 174500 |
| 2023-07-14 | 6.65 | $6.60 | 97832 |
| 2023-07-13 | 6.64 | $6.71 | 75946 |
| 2023-07-12 | 6.62 | $6.86 | 87800 |
| 2023-07-11 | 6.62 | $6.76 | 80514 |
| 2023-07-10 | 6.58 | $6.80 | 115225 |
| 2023-07-07 | 6.56 | $6.63 | 160600 |
| 2023-07-06 | 6.53 | $6.46 | 151309 |
| 2023-07-05 | 6.51 | $6.62 | 149949 |
| 2023-07-03 | 6.48 | $6.79 | 36715 |
| 2023-06-30 | 6.44 | $6.63 | 132041 |
| 2023-06-29 | 6.40 | $6.68 | 141429 |
| 2023-06-28 | 6.35 | $6.63 | 162602 |
| 2023-06-27 | 6.32 | $6.45 | 162201 |
| 2023-06-26 | 6.29 | $6.16 | 237330 |
| 2023-06-23 | 6.28 | $6.79 | 3.8M |
| 2023-06-22 | 6.25 | $6.86 | 371209 |
| 2023-06-21 | 6.19 | $6.91 | 310400 |
| 2023-06-20 | 6.12 | $6.74 | 286400 |
| 2023-06-16 | 6.05 | $6.58 | 365400 |
| 2023-06-15 | 6.02 | $6.37 | 301328 |
| 2023-06-14 | 5.99 | $6.29 | 332300 |
| 2023-06-13 | 5.95 | $6.41 | 186000 |
| 2023-06-12 | 5.90 | $6.77 | 302229 |
| 2023-06-09 | 5.82 | $6.03 | 134000 |
| 2023-06-08 | 5.78 | $6.39 | 168234 |
| 2023-06-07 | 5.74 | $6.06 | 175000 |
| 2023-06-06 | 5.72 | $5.97 | 136700 |
| 2023-06-05 | 5.72 | $6.07 | 227233 |
| 2023-06-02 | 5.71 | $5.93 | 97100 |
| 2023-06-01 | 5.68 | $5.95 | 152311 |
| 2023-05-31 | 5.66 | $5.70 | 172100 |
| 2023-05-30 | 5.67 | $5.96 | 165631 |
| 2023-05-26 | 5.66 | $5.90 | 145300 |
| 2023-05-25 | 5.65 | $6.00 | 139423 |
| 2023-05-24 | 5.63 | $6.06 | 206700 |
| 2023-05-23 | 5.62 | $5.65 | 127938 |
| 2023-05-22 | 5.63 | $5.56 | 177900 |
| 2023-05-19 | 5.65 | $5.31 | 348737 |
| 2023-05-18 | 5.65 | $6.00 | 117612 |
| 2023-05-17 | 5.63 | $5.88 | 40406 |
| 2023-05-16 | 5.63 | $5.41 | 57500 |
| 2023-05-15 | 5.65 | $5.36 | 66849 |
| 2023-05-12 | 5.69 | $5.15 | 50031 |
| 2023-05-11 | 5.74 | $5.30 | 34923 |
| 2023-05-10 | 5.78 | $5.57 | 45721 |
| 2023-05-09 | 5.81 | $5.57 | 58626 |
| 2023-05-08 | 5.84 | $6.01 | 29800 |
| 2023-05-05 | 5.85 | $5.95 | 24400 |
| 2023-05-04 | 5.84 | $5.34 | 53121 |
| 2023-05-03 | 5.88 | $5.55 | 39137 |
| 2023-05-02 | 5.91 | $5.79 | 31327 |
| 2023-05-01 | 5.93 | $5.83 | 34700 |
| 2023-04-28 | 5.94 | $5.68 | 27300 |
| 2023-04-27 | 5.95 | $5.68 | 38438 |
| 2023-04-26 | 5.98 | $5.81 | 48113 |
| 2023-04-25 | 6.01 | $5.76 | 15444 |
| 2023-04-24 | 5.99 | $5.98 | 87706 |
| 2023-04-21 | 5.96 | $5.47 | 38542 |
| 2023-04-20 | 5.93 | $5.53 | 17500 |
| 2023-04-19 | 5.91 | $5.80 | 20900 |
| 2023-04-18 | 5.87 | $5.89 | 18634 |
| 2023-04-17 | 5.83 | $6.05 | 46400 |
| 2023-04-14 | 5.78 | $6.32 | 106600 |
| 2023-04-13 | 5.72 | $6.07 | 57800 |
| 2023-04-12 | 5.67 | $6.14 | 76748 |
| 2023-04-11 | 5.62 | $6.11 | 98120 |
| 2023-04-10 | 5.57 | $6.16 | 80314 |
| 2023-04-06 | 5.53 | $5.92 | 38900 |
| 2023-04-05 | 5.51 | $6.04 | 41343 |
| 2023-04-04 | 5.48 | $6.26 | 64629 |
| 2023-04-03 | 5.45 | $6.18 | 71700 |
| 2023-03-31 | 5.42 | $5.87 | 28617 |
| 2023-03-30 | 5.41 | $5.91 | 27024 |
| 2023-03-29 | 5.39 | $6.30 | 42829 |
| 2023-03-28 | 5.37 | $6.37 | 152146 |
| 2023-03-27 | 5.32 | $5.51 | 56035 |
| 2023-03-24 | 5.33 | $5.25 | 59123 |
| 2023-03-23 | 5.37 | $4.98 | 117800 |
| 2023-03-22 | 5.45 | $5.04 | 107135 |
| 2023-03-21 | 5.53 | $5.01 | 97125 |
| 2023-03-20 | 5.61 | $5.02 | 67500 |
| 2023-03-17 | 5.69 | $5.20 | 301020 |
| 2023-03-16 | 5.78 | $5.04 | 55922 |
| 2023-03-15 | 5.87 | $5.05 | 108915 |
| 2023-03-14 | 5.97 | $5.10 | 109549 |
| 2023-03-13 | 6.07 | $5.11 | 99700 |
| 2023-03-10 | 6.18 | $5.44 | 54500 |
| 2023-03-09 | 6.27 | $5.45 | 13926 |
| 2023-03-08 | 6.36 | $5.56 | 35100 |
| 2023-03-07 | 6.44 | $5.62 | 26000 |
| 2023-03-06 | 6.52 | $5.50 | 46000 |
| 2023-03-03 | 6.62 | $5.65 | 20222 |
| 2023-03-02 | 6.71 | $5.69 | 51644 |
| 2023-03-01 | 6.78 | $5.90 | 77132 |
| 2023-02-28 | 6.85 | $5.29 | 49952 |
| 2023-02-27 | 6.94 | $5.60 | 85500 |
| 2023-02-24 | 7.05 | $6.10 | 33248 |
| 2023-02-23 | 7.12 | $6.72 | 25941 |
| 2023-02-22 | 7.18 | $6.60 | 26641 |
| 2023-02-21 | 7.23 | $6.60 | 49326 |
| 2023-02-17 | 7.28 | $6.65 | 55100 |
| 2023-02-16 | 7.34 | $6.84 | 20943 |
| 2023-02-15 | 7.39 | $7.00 | 33700 |
| 2023-02-14 | 7.47 | $7.01 | 40900 |
| 2023-02-13 | 7.54 | $7.11 | 45446 |
| 2023-02-10 | 7.61 | $7.36 | 36100 |
| 2023-02-09 | 7.68 | $7.20 | 29904 |
| 2023-02-08 | 7.74 | $7.21 | 36400 |
| 2023-02-07 | 7.81 | $7.24 | 37203 |
| 2023-02-06 | 7.91 | $7.15 | 43600 |
| 2023-02-03 | 8.00 | $7.52 | 30800 |
| 2023-02-02 | 8.06 | $7.43 | 30010 |
| 2023-02-01 | 8.12 | $7.10 | 66239 |
| 2023-01-31 | 8.19 | $7.21 | 41200 |
| 2023-01-30 | 8.28 | $7.19 | 43415 |
| 2023-01-27 | 8.35 | $7.71 | 197200 |
| 2023-01-26 | 8.39 | $7.61 | 20500 |
| 2023-01-25 | 8.43 | $7.78 | 24400 |
| 2023-01-24 | 8.47 | $7.62 | 104900 |
| 2023-01-23 | 8.51 | $7.64 | 23600 |
| 2023-01-20 | 8.56 | $7.84 | 45151 |
| 2023-01-19 | 8.60 | $7.95 | 40100 |
| 2023-01-18 | 8.65 | $8.51 | 21925 |
| 2023-01-17 | 8.69 | $8.40 | 7100 |
| 2023-01-13 | 8.69 | $8.55 | 12500 |
| 2023-01-12 | 8.69 | $8.64 | 20100 |
| 2023-01-11 | 8.68 | $8.45 | 8700 |
| 2023-01-10 | 8.69 | $8.67 | 8700 |
| 2023-01-09 | 8.70 | $9.13 | 12123 |
| 2023-01-06 | 8.68 | $9.09 | 13100 |
| 2023-01-05 | 8.65 | $8.68 | 3900 |
| 2023-01-04 | 8.62 | $8.66 | 11104 |
| 2023-01-03 | 8.63 | $8.51 | 9800 |
| 2022-12-30 | 8.67 | $9.03 | 48133 |
| 2022-12-29 | 8.68 | $8.59 | 27700 |
| 2022-12-28 | 8.70 | $8.40 | 1725 |
| 2022-12-27 | 8.73 | $8.54 | 13214 |
| 2022-12-23 | 8.75 | $8.52 | 18600 |
| 2022-12-22 | 8.79 | $8.48 | 12460 |
| 2022-12-21 | 8.86 | $8.58 | 82135 |
| 2022-12-20 | 8.90 | $8.66 | 3700 |
| 2022-12-19 | 8.92 | $8.82 | 52043 |
| 2022-12-16 | 8.97 | $9.32 | 694600 |
| 2022-12-15 | 8.98 | $8.51 | 86900 |
| 2022-12-14 | 9.06 | $8.50 | 24827 |
| 2022-12-13 | 9.13 | $8.45 | 81119 |
| 2022-12-12 | 9.19 | $8.65 | 20120 |
| 2022-12-09 | 9.23 | $8.96 | 15300 |
| 2022-12-08 | 9.24 | $8.71 | 24700 |
| 2022-12-07 | 9.25 | $8.43 | 12700 |
| 2022-12-06 | 9.26 | $8.09 | 71407 |
| 2022-12-05 | 9.30 | $8.79 | 49528 |
| 2022-12-02 | 9.32 | $9.43 | 41500 |
| 2022-12-01 | 9.28 | $9.12 | 43100 |
| 2022-11-30 | 9.26 | $9.07 | 6000 |
| 2022-11-29 | 9.25 | $8.95 | 27300 |
| 2022-11-28 | 9.28 | $8.91 | 100816 |
| 2022-11-25 | 9.31 | $9.46 | 68700 |
| 2022-11-23 | 9.29 | $9.70 | 64509 |
| 2022-11-22 | 9.28 | $9.37 | 56500 |
| 2022-11-21 | 9.33 | $9.10 | 38800 |
| 2022-11-18 | 9.33 | $9.80 | 45700 |
| 2022-11-17 | 9.31 | $9.68 | 17734 |
| 2022-11-16 | 9.29 | $10.05 | 83800 |
| 2022-11-15 | 9.28 | $9.80 | 13700 |
| 2022-11-14 | 9.27 | $9.81 | 27800 |
| 2022-11-11 | 9.24 | $9.44 | 44226 |
| 2022-11-10 | 9.27 | $9.17 | 75200 |
| 2022-11-09 | 9.31 | $8.92 | 27907 |
| 2022-11-08 | 9.37 | $8.55 | 24513 |
| 2022-11-07 | 9.44 | $8.93 | 37913 |
| 2022-11-04 | 9.49 | $9.05 | 22903 |
| 2022-11-03 | 9.54 | $8.64 | 39135 |
| 2022-11-02 | 9.61 | $8.70 | 77820 |
| 2022-11-01 | 9.67 | $8.96 | 140000 |
| 2022-10-31 | 9.72 | $9.50 | 57806 |
| 2022-10-28 | 9.75 | $9.58 | 212100 |
| 2022-10-27 | 9.77 | $9.10 | 299242 |
| 2022-10-26 | 9.81 | $9.50 | 606878 |
| 2022-10-25 | 9.83 | $10.23 | 165200 |
| 2022-10-24 | 9.82 | $9.25 | 109786 |
| 2022-10-21 | 9.85 | $9.39 | 125227 |
| 2022-10-20 | 9.88 | $9.30 | 70724 |
| 2022-10-19 | 9.91 | $9.68 | 103700 |
| 2022-10-18 | 9.93 | $9.62 | 137000 |
| 2022-10-17 | 9.94 | $9.29 | 132100 |
| 2022-10-14 | 9.98 | $10.01 | 97944 |
| 2022-10-13 | 9.97 | $10.01 | 938700 |
| 2022-10-12 | 9.97 | $10.01 | 634000 |
| 2022-10-11 | 9.97 | $9.99 | 629900 |
| 2022-10-10 | 9.97 | $10.00 | 182045 |
| 2022-10-07 | 9.97 | $9.99 | 9800 |
| 2022-10-06 | 9.97 | $10.00 | 2.3M |
| 2022-10-05 | 9.96 | $10.00 | 155328 |
| 2022-10-04 | 9.96 | $9.98 | 624600 |
| 2022-10-03 | 9.96 | $9.98 | 522920 |
| 2022-09-30 | 9.96 | $9.98 | 154700 |
| 2022-09-29 | 9.96 | $9.97 | 3.0M |
| 2022-09-28 | 9.96 | $9.93 | 24325 |
| 2022-09-27 | 9.96 | $9.95 | 10413 |
| 2022-09-26 | 9.96 | $9.95 | 6800 |
| 2022-09-23 | 9.96 | $9.93 | 107600 |
| 2022-09-22 | 9.96 | $9.95 | 65609 |
| 2022-09-21 | 9.97 | $9.97 | 306 |
| 2022-09-20 | 9.96 | $9.96 | 11900 |
| 2022-09-19 | 9.96 | $9.98 | 23127 |
| 2022-09-16 | 9.96 | $9.96 | 610 |
| 2022-09-15 | 9.96 | $9.97 | — |
| 2022-09-14 | 9.96 | $9.97 | 36710 |
| 2022-09-13 | 9.96 | $9.96 | 5100 |
| 2022-09-12 | 9.95 | $9.95 | 7900 |
| 2022-09-09 | 9.95 | $9.97 | 14243 |
| 2022-09-08 | 9.95 | $9.94 | 56124 |
| 2022-09-07 | 9.95 | $9.95 | 15600 |
| 2022-09-06 | 9.95 | $9.96 | 47614 |
| 2022-09-02 | 9.95 | $9.96 | 4600 |
| 2022-09-01 | 9.95 | $9.96 | 20600 |
| 2022-08-31 | 9.95 | $9.98 | 2100 |
| 2022-08-30 | 9.94 | $9.97 | 1207 |
| 2022-08-29 | 9.94 | $9.98 | 29713 |
| 2022-08-26 | 9.94 | $9.97 | — |
| 2022-08-25 | 9.94 | $9.97 | 17400 |
| 2022-08-24 | 9.94 | $9.97 | 40845 |
| 2022-08-23 | 9.93 | $9.94 | 62800 |
| 2022-08-22 | 9.93 | $9.94 | 24041 |
| 2022-08-19 | 9.93 | $9.92 | 29400 |
| 2022-08-18 | 9.93 | $9.93 | 376000 |
| 2022-08-17 | 9.93 | $9.94 | 33300 |
| 2022-08-16 | 9.93 | $9.94 | 153700 |
| 2022-08-15 | 9.93 | $9.92 | 115311 |
| 2022-08-12 | 9.93 | $9.94 | 545 |
| 2022-08-11 | 9.93 | $9.94 | 8314 |
| 2022-08-10 | 9.93 | $9.94 | 16200 |
| 2022-08-09 | 9.94 | $9.93 | 26314 |
| 2022-08-08 | 9.94 | $9.93 | 14628 |
| 2022-08-05 | 9.94 | $9.94 | 7100 |
| 2022-08-04 | 9.94 | $9.94 | 11831 |
| 2022-08-03 | 9.94 | $9.92 | 249945 |
| 2022-08-02 | 9.95 | $9.93 | 2608 |
| 2022-08-01 | 9.95 | $9.93 | 56522 |
| 2022-07-29 | 9.95 | $9.94 | 5533 |
| 2022-07-28 | 9.95 | $9.96 | 25100 |
| 2022-07-27 | 9.95 | $9.92 | 15329 |
| 2022-07-26 | 9.96 | $9.93 | 593200 |
| 2022-07-25 | 9.96 | $9.92 | 16105 |
| 2022-07-22 | 9.97 | $9.92 | 13549 |
| 2022-07-21 | 9.97 | $9.92 | 139626 |
| 2022-07-20 | 9.97 | $9.92 | 54936 |
| 2022-07-19 | 9.98 | $9.94 | 233423 |
| 2022-07-18 | 9.99 | $9.95 | 400 |
| 2022-07-15 | 9.99 | $9.95 | 1700 |
| 2022-07-14 | 10.00 | $9.95 | 18300 |
| 2022-07-13 | 10.01 | $9.97 | 4407 |
| 2022-07-12 | 10.02 | $9.98 | 700 |
| 2022-07-11 | 10.03 | $9.98 | 9110 |
| 2022-07-08 | 10.04 | $9.98 | 39300 |
| 2022-07-07 | 10.04 | $9.97 | 36716 |
| 2022-07-06 | 10.04 | $9.97 | 1333 |
| 2022-07-05 | 10.04 | $9.96 | 219325 |
| 2022-07-01 | 10.04 | $9.98 | 2442 |
| 2022-06-30 | 10.04 | $9.99 | 43100 |
| 2022-06-29 | 10.04 | $9.98 | 6900 |
| 2022-06-28 | 10.04 | $9.99 | 19405 |
| 2022-06-27 | 10.04 | $9.99 | 73018 |
| 2022-06-24 | 10.04 | $10.01 | 4427 |
| 2022-06-23 | 10.04 | $10.01 | 256400 |
| 2022-06-22 | 10.03 | $9.99 | 605300 |
| 2022-06-21 | 10.03 | $10.07 | 93344 |
| 2022-06-17 | 10.02 | $10.10 | 1.8M |
| 2022-06-16 | 10.01 | $10.06 | 101600 |
| 2022-06-15 | 10.00 | $10.11 | 94539 |
| 2022-06-14 | 9.99 | $10.11 | 212900 |
| 2022-06-13 | 9.98 | $10.10 | 1.1M |
| 2022-06-10 | 9.97 | $10.17 | 2.0M |
| 2022-06-09 | 9.96 | $10.16 | 642666 |
| 2022-06-08 | 9.94 | $10.06 | 4.2M |
| 2022-06-07 | 9.93 | $10.00 | 692400 |
| 2022-06-06 | 9.93 | $9.99 | 718340 |
| 2022-06-03 | 9.92 | $10.01 | 112830 |
| 2022-06-02 | 9.92 | $9.97 | 444900 |
| 2022-06-01 | 9.91 | $9.97 | 604534 |
| 2022-05-31 | 9.91 | $9.99 | 426100 |
| 2022-05-27 | 9.90 | $9.96 | 255300 |
| 2022-05-26 | 9.90 | $9.95 | 140010 |
| 2022-05-25 | 9.90 | $9.95 | 762101 |
| 2022-05-24 | 9.90 | $9.93 | 144943 |
| 2022-05-23 | 9.90 | $9.93 | 635040 |
| 2022-05-20 | 9.89 | $9.90 | 126701 |
| 2022-05-19 | 9.89 | $9.91 | 70336 |
| 2022-05-18 | 9.89 | $9.92 | 3.9M |
| 2022-05-17 | 9.89 | $9.88 | 1.2M |
| 2022-05-16 | 9.89 | $9.87 | 109700 |
| 2022-05-13 | 9.89 | $9.88 | 11631 |
| 2022-05-12 | 9.89 | $9.87 | 41849 |
| 2022-05-11 | 9.89 | $9.87 | 564000 |
| 2022-05-10 | 9.89 | $9.88 | 57700 |
| 2022-05-09 | 9.89 | $9.89 | 26028 |
| 2022-05-06 | 9.89 | $9.90 | 16326 |
| 2022-05-05 | 9.89 | $9.90 | 10013 |
| 2022-05-04 | 9.89 | $9.90 | 900 |
| 2022-05-03 | 9.89 | $9.89 | 300 |
| 2022-05-02 | 9.88 | $9.90 | 6928 |
| 2022-04-29 | 9.88 | $9.90 | 23800 |
| 2022-04-28 | 9.88 | $9.91 | 261800 |
| 2022-04-27 | 9.88 | $9.90 | 713900 |
| 2022-04-26 | 9.87 | $9.90 | 45501 |
| 2022-04-25 | 9.87 | $9.89 | 33439 |
| 2022-04-22 | 9.87 | $9.90 | 4018 |
| 2022-04-21 | 9.87 | $9.90 | 68100 |
| 2022-04-20 | 9.87 | $9.89 | 12734 |
| 2022-04-19 | 9.86 | $9.88 | 627 |
| 2022-04-18 | 9.86 | $9.87 | 15945 |
| 2022-04-14 | 9.86 | $9.89 | 35510 |
| 2022-04-13 | 9.86 | $9.88 | 1244 |
| 2022-04-12 | 9.86 | $9.88 | 19536 |
| 2022-04-11 | 9.85 | $9.87 | 1612 |
| 2022-04-08 | 9.85 | $9.87 | 6800 |
| 2022-04-07 | 9.85 | $9.86 | 69924 |
| 2022-04-06 | 9.85 | $9.87 | 18516 |
| 2022-04-05 | 9.85 | $9.86 | 22700 |
| 2022-04-04 | 9.85 | $9.87 | 245140 |
| 2022-04-01 | 9.84 | $9.85 | 84500 |
| 2022-03-31 | 9.84 | $9.85 | 19800 |
| 2022-03-30 | 9.84 | $9.84 | 830130 |
| 2022-03-29 | 9.84 | $9.87 | 50934 |
| 2022-03-28 | 9.84 | $9.87 | 34700 |
| 2022-03-25 | 9.84 | $9.87 | 51800 |
| 2022-03-24 | 9.84 | $9.85 | 28749 |
| 2022-03-23 | 9.84 | $9.84 | 27700 |
| 2022-03-22 | 9.84 | $9.85 | 2400 |
| 2022-03-21 | 9.84 | $9.85 | 17200 |
| 2022-03-18 | 9.84 | $9.84 | 82500 |
| 2022-03-17 | 9.84 | $9.84 | 96732 |
| 2022-03-16 | 9.84 | $9.84 | 30814 |
| 2022-03-15 | 9.84 | $9.83 | 1.1M |
| 2022-03-14 | 9.84 | $9.84 | 9837 |
| 2022-03-11 | 9.84 | $9.85 | 44100 |
| 2022-03-10 | 9.84 | $9.85 | 59300 |
| 2022-03-09 | 9.83 | $9.83 | 24225 |
| 2022-03-08 | 9.83 | $9.81 | 1.3M |
| 2022-03-07 | 9.83 | $9.80 | 1.1M |
| 2022-03-04 | 9.83 | $9.84 | 17442 |
| 2022-03-03 | 9.83 | $9.84 | 100 |
| 2022-03-02 | 9.83 | $9.84 | 36140 |
| 2022-03-01 | 9.83 | $9.83 | 12119 |
| 2022-02-28 | 9.83 | $9.84 | 16200 |
| 2022-02-25 | 9.83 | $9.83 | 9200 |
| 2022-02-24 | 9.83 | $9.84 | 2141 |
| 2022-02-23 | 9.83 | $9.84 | 1930 |
| 2022-02-22 | 9.83 | $9.84 | 24300 |
| 2022-02-18 | 9.83 | $9.84 | 8300 |
| 2022-02-17 | 9.83 | $9.84 | 2800 |
| 2022-02-16 | 9.83 | $9.83 | 15900 |
| 2022-02-15 | 9.83 | $9.84 | 7730 |
| 2022-02-14 | 9.82 | $9.84 | 7734 |
| 2022-02-11 | 9.82 | $9.84 | 6821 |
| 2022-02-10 | 9.82 | $9.84 | 5918 |
| 2022-02-09 | 9.82 | $9.83 | 236800 |
| 2022-02-08 | 9.82 | $9.83 | 318100 |
| 2022-02-07 | 9.81 | $9.79 | 1.7M |
| 2022-02-04 | 9.81 | $9.82 | 664700 |
| 2022-02-03 | 9.81 | $9.84 | 16500 |
| 2022-02-02 | 9.81 | $9.84 | 9800 |
| 2022-02-01 | 9.81 | $9.85 | 11200 |
| 2022-01-31 | 9.81 | $9.83 | 2300 |
| 2022-01-28 | 9.81 | $9.82 | 12112 |
| 2022-01-27 | 9.81 | $9.80 | 52700 |
| 2022-01-26 | 9.82 | $9.81 | 62300 |
| 2022-01-25 | 9.82 | $9.81 | 44100 |
| 2022-01-24 | 9.82 | $9.81 | 1.6M |
| 2022-01-21 | 9.82 | $9.81 | 79541 |
| 2022-01-20 | 9.82 | $9.83 | 24100 |
| 2022-01-19 | 9.82 | $9.82 | 38300 |
| 2022-01-18 | 9.82 | $9.80 | 97500 |
| 2022-01-14 | 9.82 | $9.80 | 400132 |
| 2022-01-13 | 9.82 | $9.80 | 119039 |
| 2022-01-12 | 9.82 | $9.80 | 51100 |
| 2022-01-11 | 9.82 | $9.80 | 53700 |
| 2022-01-10 | 9.82 | $9.79 | 47910 |
| 2022-01-07 | 9.82 | $9.79 | 63820 |
| 2022-01-06 | 9.82 | $9.83 | 1.6M |
| 2022-01-05 | 9.82 | $9.83 | 4232 |
| 2022-01-04 | 9.82 | $9.84 | 9523 |
| 2022-01-03 | 9.82 | $9.84 | 41700 |
| 2021-12-31 | 9.82 | $9.81 | 6300 |
| 2021-12-30 | 9.82 | $9.84 | 721 |
| 2021-12-29 | 9.82 | $9.84 | 1100 |
| 2021-12-28 | 9.82 | $9.84 | 806 |
| 2021-12-27 | 9.82 | $9.86 | 172500 |
| 2021-12-23 | 9.82 | $9.80 | 23800 |
| 2021-12-22 | 9.82 | $9.81 | 55519 |
| 2021-12-21 | 9.83 | $9.82 | 137400 |
| 2021-12-20 | 9.83 | $9.80 | 14300 |
| 2021-12-17 | 9.83 | $9.80 | 29900 |
| 2021-12-16 | 9.83 | $9.80 | 77200 |
| 2021-12-15 | 9.83 | $9.80 | 6100 |
| 2021-12-14 | 9.83 | $9.81 | 16000 |
| 2021-12-13 | 9.83 | $9.83 | 79500 |
| 2021-12-10 | 9.84 | $9.83 | 700 |
| 2021-12-09 | 9.83 | $9.86 | 49700 |
| 2021-12-08 | 9.83 | $9.83 | 10611 |
| 2021-12-07 | 9.83 | $9.82 | 226023 |
| 2021-12-06 | 9.83 | $9.82 | 600 |
| 2021-12-03 | 9.83 | $9.82 | 2237 |
| 2021-12-02 | 9.83 | $9.84 | 6024 |
| 2021-12-01 | 9.83 | $9.84 | 33238 |
| 2021-11-30 | 9.83 | $9.84 | 338905 |
| 2021-11-29 | 9.83 | $9.83 | 6115 |
| 2021-11-26 | 9.83 | $9.84 | 10608 |
| 2021-11-24 | 9.83 | $9.85 | 52600 |
| 2021-11-23 | 9.83 | $9.85 | 40800 |
| 2021-11-22 | 9.83 | $9.84 | 77342 |
| 2021-11-19 | 9.83 | $9.82 | 45500 |
| 2021-11-18 | 9.83 | $9.82 | 34604 |
| 2021-11-17 | 9.83 | $9.83 | 48733 |
| 2021-11-16 | 9.83 | $9.83 | 81300 |
| 2021-11-15 | 9.83 | $9.85 | 569108 |
| 2021-11-12 | 9.83 | $9.84 | 94100 |
| 2021-11-11 | 9.83 | $9.81 | 83600 |
| 2021-11-10 | 9.83 | $9.82 | 316319 |
| 2021-11-09 | 9.83 | $9.83 | 377700 |
| 2021-11-08 | 9.83 | $9.81 | 19800 |
| 2021-11-05 | 9.83 | $9.83 | 113005 |
| 2021-11-04 | 9.83 | $9.84 | 414715 |
| 2021-11-03 | 9.83 | $9.84 | 222700 |
| 2021-11-02 | 9.83 | $9.85 | 28431 |
| 2021-11-01 | 9.83 | $9.83 | 27200 |
| 2021-10-29 | 9.83 | $9.80 | 495233 |
| 2021-10-28 | 9.83 | $9.81 | 80011 |
| 2021-10-27 | 9.83 | $9.84 | 42263 |
| 2021-10-26 | 9.82 | $9.85 | 129939 |
| 2021-10-25 | 9.82 | $9.90 | 605034 |
| 2021-10-22 | 9.82 | $9.85 | 2.8M |
| 2021-10-21 | 9.81 | $9.80 | 4224 |
| 2021-10-20 | 9.81 | $9.81 | 14516 |
| 2021-10-19 | 9.81 | $9.80 | 51244 |
| 2021-10-18 | 9.81 | $9.81 | 286800 |
| 2021-10-15 | 9.81 | $9.82 | 6043 |
| 2021-10-14 | 9.80 | $9.86 | 200 |
| 2021-10-13 | 9.80 | $9.82 | 28123 |
| 2021-10-12 | 9.80 | $9.83 | 9000 |
| 2021-10-11 | 9.79 | $9.82 | 1142 |
| 2021-10-08 | 9.79 | $9.81 | 11834 |
| 2021-10-07 | 9.79 | $9.82 | 118200 |
| 2021-10-06 | 9.78 | $9.81 | 97805 |
| 2021-10-05 | 9.78 | $9.82 | 4500 |
| 2021-10-04 | 9.77 | $9.82 | 5600 |
| 2021-10-01 | 9.77 | $9.82 | 103026 |
| 2021-09-30 | 9.77 | $9.82 | 252100 |
| 2021-09-29 | 9.76 | $9.80 | 11527 |
| 2021-09-28 | 9.76 | $9.81 | 14209 |
| 2021-09-27 | 9.75 | $9.78 | 800 |
| 2021-09-24 | 9.75 | $9.79 | 1444 |
| 2021-09-23 | 9.75 | $9.78 | 23700 |
| 2021-09-22 | 9.74 | $9.77 | 4800 |
| 2021-09-21 | 9.74 | $9.77 | 2036 |
| 2021-09-20 | 9.74 | $9.77 | 33648 |
| 2021-09-17 | 9.74 | $9.76 | 16830 |
| 2021-09-16 | 9.73 | $9.76 | 22200 |
| 2021-09-15 | 9.73 | $9.76 | 13210 |
| 2021-09-14 | 9.73 | $9.76 | 835500 |
| 2021-09-13 | 9.73 | $9.76 | 105900 |
| 2021-09-10 | 9.72 | $9.74 | 129424 |
| 2021-09-09 | 9.72 | $9.75 | 5335 |
| 2021-09-08 | 9.72 | $9.75 | 1100 |
| 2021-09-07 | 9.72 | $9.72 | 1928 |
| 2021-09-03 | 9.72 | $9.74 | 16723 |
| 2021-09-02 | 9.72 | $9.74 | 11217 |
| 2021-09-01 | 9.72 | $9.74 | 13919 |
| 2021-08-31 | 9.72 | $9.74 | 13700 |
| 2021-08-30 | 9.72 | $9.70 | 158000 |
| 2021-08-27 | 9.72 | $9.69 | 296929 |
| 2021-08-26 | 9.72 | $9.72 | 400 |
| 2021-08-25 | 9.72 | $9.72 | 6640 |
| 2021-08-24 | 9.72 | $9.72 | 28400 |
| 2021-08-23 | 9.72 | $9.73 | 14000 |
| 2021-08-20 | 9.71 | $9.72 | 258839 |
| 2021-08-19 | 9.71 | $9.70 | 454500 |
| 2021-08-18 | 9.72 | $9.69 | 74511 |
| 2021-08-17 | 9.72 | $9.71 | 254824 |
| 2021-08-16 | 9.72 | $9.74 | 45600 |
| 2021-08-13 | 9.72 | $9.70 | 294112 |
| 2021-08-12 | 9.72 | $9.73 | 345 |
| 2021-08-11 | 9.72 | $9.72 | 7500 |
| 2021-08-10 | 9.72 | $9.71 | 11046 |
| 2021-08-09 | 9.72 | $9.73 | 5200 |
| 2021-08-06 | 9.72 | $9.74 | 2211 |
| 2021-08-05 | 9.72 | $9.79 | 242310 |
| 2021-08-04 | 9.72 | $9.71 | 50008 |
| 2021-08-03 | 9.72 | $9.74 | 14625 |
| 2021-08-02 | 9.72 | $9.71 | 24325 |
| 2021-07-30 | 9.72 | $9.66 | 42400 |
| 2021-07-29 | 9.73 | $9.68 | 5219 |
| 2021-07-28 | 9.73 | $9.70 | 3700 |
| 2021-07-27 | 9.73 | $9.69 | 10100 |
| 2021-07-26 | 9.74 | $9.70 | 21518 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.62
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.58
Average
7.08
Maximum
10.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.62 | $4.70 | 501400 |
| 2026-07-20 | 4.61 | $4.63 | 683155 |
| 2026-07-17 | 4.61 | $4.67 | 507300 |
| 2026-07-16 | 4.60 | $4.56 | 720851 |
| 2026-07-15 | 4.60 | $4.57 | 744320 |
| 2026-07-14 | 4.61 | $4.61 | 663537 |
| 2026-07-13 | 4.61 | $4.66 | 1.0M |
| 2026-07-10 | 4.60 | $4.57 | 753400 |
| 2026-07-09 | 4.60 | $4.57 | 791118 |
| 2026-07-08 | 4.61 | $4.64 | 1.1M |
| 2026-07-07 | 4.60 | $4.46 | 786828 |
| 2026-07-06 | 4.62 | $4.30 | 1.1M |
| 2026-07-02 | 4.65 | $4.42 | 903232 |
| 2026-07-01 | 4.68 | $4.36 | 950800 |
| 2026-06-30 | 4.71 | $4.41 | 1.0M |
| 2026-06-29 | 4.74 | $4.44 | 1.1M |
| 2026-06-26 | 4.77 | $4.54 | 3.2M |
| 2026-06-25 | 4.80 | $4.41 | 865366 |
| 2026-06-24 | 4.84 | $4.46 | 1.2M |
| 2026-06-23 | 4.88 | $4.56 | 747813 |
| 2026-06-22 | 4.91 | $4.51 | 1.1M |
| 2026-06-18 | 4.95 | $4.69 | 1.3M |
| 2026-06-17 | 4.98 | $4.73 | 789337 |
| 2026-06-16 | 5.01 | $4.69 | 1.1M |
| 2026-06-15 | 5.04 | $4.70 | 902200 |
| 2026-06-12 | 5.08 | $4.92 | 604400 |
| 2026-06-11 | 5.09 | $4.85 | 622039 |
| 2026-06-10 | 5.12 | $5.01 | 708507 |
| 2026-06-09 | 5.13 | $4.82 | 1.2M |
| 2026-06-08 | 5.17 | $4.85 | 611068 |
| 2026-06-05 | 5.20 | $4.81 | 975700 |
| 2026-06-04 | 5.24 | $4.99 | 692100 |
| 2026-06-03 | 5.27 | $4.99 | 913949 |
| 2026-06-02 | 5.29 | $5.01 | 1.1M |
| 2026-06-01 | 5.32 | $5.05 | 1.3M |
| 2026-05-29 | 5.35 | $4.86 | 1.4M |
| 2026-05-28 | 5.40 | $4.94 | 1.2M |
| 2026-05-27 | 5.45 | $5.00 | 1.4M |
| 2026-05-26 | 5.50 | $5.18 | 947723 |
| 2026-05-22 | 5.54 | $5.52 | 923454 |
| 2026-05-21 | 5.54 | $5.50 | 934200 |
| 2026-05-20 | 5.54 | $5.65 | 953836 |
| 2026-05-19 | 5.53 | $5.75 | 1.1M |
| 2026-05-18 | 5.51 | $5.48 | 983915 |
| 2026-05-15 | 5.51 | $5.51 | 896470 |
| 2026-05-14 | 5.51 | $5.32 | 819200 |
| 2026-05-13 | 5.53 | $5.16 | 955640 |
| 2026-05-12 | 5.57 | $5.24 | 1.1M |
| 2026-05-11 | 5.60 | $5.25 | 829726 |
| 2026-05-08 | 5.64 | $5.00 | 1.8M |
| 2026-05-07 | 5.71 | $5.60 | 1.2M |
| 2026-05-06 | 5.72 | $5.70 | 674835 |
| 2026-05-05 | 5.72 | $6.11 | 760909 |
| 2026-05-04 | 5.68 | $6.06 | 820356 |
| 2026-05-01 | 5.64 | $6.01 | 664900 |
| 2026-04-30 | 5.60 | $6.03 | 746964 |
| 2026-04-29 | 5.55 | $5.98 | 689700 |
| 2026-04-28 | 5.51 | $5.85 | 704950 |
| 2026-04-27 | 5.47 | $5.75 | 921607 |
| 2026-04-24 | 5.44 | $5.63 | 1.1M |
| 2026-04-23 | 5.42 | $5.63 | 857600 |
| 2026-04-22 | 5.40 | $5.40 | 836629 |
| 2026-04-21 | 5.40 | $5.10 | 750134 |
| 2026-04-20 | 5.43 | $4.96 | 912400 |
| 2026-04-17 | 5.48 | $4.95 | 961569 |
| 2026-04-16 | 5.54 | $5.37 | 623938 |
| 2026-04-15 | 5.56 | $5.35 | 526300 |
| 2026-04-14 | 5.58 | $5.32 | 1.0M |
| 2026-04-13 | 5.61 | $5.58 | 640760 |
| 2026-04-10 | 5.61 | $5.57 | 926911 |
| 2026-04-09 | 5.61 | $5.62 | 645311 |
| 2026-04-08 | 5.61 | $5.69 | 1.0M |
| 2026-04-07 | 5.61 | $6.03 | 1.6M |
| 2026-04-06 | 5.56 | $5.87 | 1.4M |
| 2026-04-02 | 5.53 | $5.73 | 877200 |
| 2026-04-01 | 5.51 | $5.69 | 1.0M |
| 2026-03-31 | 5.49 | $5.87 | 1.2M |
| 2026-03-30 | 5.45 | $5.97 | 1.8M |
| 2026-03-27 | 5.39 | $5.84 | 1.5M |
| 2026-03-26 | 5.35 | $5.90 | 1.1M |
| 2026-03-25 | 5.29 | $5.61 | 1.1M |
| 2026-03-24 | 5.26 | $5.50 | 793748 |
| 2026-03-23 | 5.23 | $5.38 | 861945 |
| 2026-03-20 | 5.21 | $5.49 | 1.4M |
| 2026-03-19 | 5.18 | $5.45 | 2.3M |
| 2026-03-18 | 5.16 | $5.29 | 727111 |
| 2026-03-17 | 5.14 | $5.31 | 779800 |
| 2026-03-16 | 5.13 | $5.28 | 1.4M |
| 2026-03-13 | 5.11 | $5.18 | 950900 |
| 2026-03-12 | 5.10 | $5.12 | 1.0M |
| 2026-03-11 | 5.10 | $5.07 | 977518 |
| 2026-03-10 | 5.10 | $5.02 | 1.1M |
| 2026-03-09 | 5.11 | $5.32 | 1.3M |
| 2026-03-06 | 5.09 | $5.02 | 1.3M |
| 2026-03-05 | 5.10 | $5.34 | 871098 |
| 2026-03-04 | 5.07 | $5.26 | 625977 |
| 2026-03-03 | 5.05 | $5.15 | 727238 |
| 2026-03-02 | 5.04 | $5.13 | 860300 |
| 2026-02-27 | 5.03 | $5.06 | 898500 |
| 2026-02-26 | 5.03 | $5.09 | 793031 |
| 2026-02-25 | 5.02 | $5.08 | 552510 |
| 2026-02-24 | 5.02 | $5.13 | 342614 |
| 2026-02-23 | 5.00 | $5.13 | 477100 |
| 2026-02-20 | 4.99 | $5.22 | 476775 |
| 2026-02-19 | 4.97 | $5.26 | 610300 |
| 2026-02-18 | 4.93 | $5.11 | 633400 |
| 2026-02-17 | 4.92 | $4.99 | 537200 |
| 2026-02-13 | 4.91 | $5.05 | 570600 |
| 2026-02-12 | 4.89 | $4.90 | 954620 |
| 2026-02-11 | 4.89 | $5.12 | 600468 |
| 2026-02-10 | 4.87 | $5.06 | 455826 |
| 2026-02-09 | 4.85 | $5.13 | 448937 |
| 2026-02-06 | 4.82 | $5.10 | 530300 |
| 2026-02-05 | 4.79 | $4.96 | 430143 |
| 2026-02-04 | 4.77 | $5.07 | 491001 |
| 2026-02-03 | 4.74 | $5.01 | 622903 |
| 2026-02-02 | 4.71 | $4.90 | 691000 |
| 2026-01-30 | 4.69 | $5.02 | 685600 |
| 2026-01-29 | 4.66 | $4.92 | 691313 |
| 2026-01-28 | 4.63 | $4.78 | 512200 |
| 2026-01-27 | 4.61 | $4.79 | 422499 |
| 2026-01-26 | 4.59 | $4.63 | 419500 |
| 2026-01-23 | 4.59 | $4.60 | 455800 |
| 2026-01-22 | 4.59 | $4.59 | 656800 |
| 2026-01-21 | 4.59 | $4.66 | 678542 |
| 2026-01-20 | 4.58 | $4.44 | 493304 |
| 2026-01-16 | 4.60 | $4.43 | 464200 |
| 2026-01-15 | 4.61 | $4.57 | 520300 |
| 2026-01-14 | 4.62 | $4.61 | 694744 |
| 2026-01-13 | 4.62 | $4.51 | 621859 |
| 2026-01-12 | 4.63 | $4.36 | 465928 |
| 2026-01-09 | 4.66 | $4.33 | 505529 |
| 2026-01-08 | 4.69 | $4.37 | 1.2M |
| 2026-01-07 | 4.73 | $4.21 | 889703 |
| 2026-01-06 | 4.78 | $4.39 | 845303 |
| 2026-01-05 | 4.82 | $4.48 | 1.2M |
| 2026-01-02 | 4.86 | $4.68 | 964501 |
| 2025-12-31 | 4.88 | $4.70 | 398100 |
| 2025-12-30 | 4.90 | $4.80 | 1.5M |
| 2025-12-29 | 4.91 | $4.74 | 1.3M |
| 2025-12-26 | 4.93 | $4.65 | 532406 |
| 2025-12-24 | 4.95 | $4.65 | 301624 |
| 2025-12-23 | 4.99 | $4.70 | 691800 |
| 2025-12-22 | 5.02 | $4.75 | 796100 |
| 2025-12-19 | 5.05 | $4.64 | 1.3M |
| 2025-12-18 | 5.09 | $4.82 | 510537 |
| 2025-12-17 | 5.12 | $4.85 | 1.0M |
| 2025-12-16 | 5.14 | $4.78 | 681540 |
| 2025-12-15 | 5.18 | $4.97 | 677283 |
| 2025-12-12 | 5.20 | $5.05 | 493617 |
| 2025-12-11 | 5.22 | $5.14 | 692577 |
| 2025-12-10 | 5.23 | $5.37 | 851400 |
| 2025-12-09 | 5.21 | $5.31 | 557200 |
| 2025-12-08 | 5.20 | $5.15 | 685723 |
| 2025-12-05 | 5.21 | $5.42 | 819441 |
| 2025-12-04 | 5.19 | $5.33 | 360500 |
| 2025-12-03 | 5.17 | $5.31 | 530223 |
| 2025-12-02 | 5.16 | $5.14 | 415300 |
| 2025-12-01 | 5.16 | $5.18 | 589400 |
| 2025-11-28 | 5.16 | $5.15 | 253000 |
| 2025-11-26 | 5.16 | $5.21 | 619326 |
| 2025-11-25 | 5.16 | $5.10 | 554098 |
| 2025-11-24 | 5.16 | $5.04 | 768764 |
| 2025-11-21 | 5.17 | $5.12 | 631944 |
| 2025-11-20 | 5.18 | $4.97 | 685812 |
| 2025-11-19 | 5.20 | $4.98 | 678246 |
| 2025-11-18 | 5.22 | $5.16 | 573100 |
| 2025-11-17 | 5.23 | $5.12 | 547100 |
| 2025-11-14 | 5.24 | $5.18 | 402500 |
| 2025-11-13 | 5.25 | $5.20 | 680600 |
| 2025-11-12 | 5.26 | $5.10 | 404648 |
| 2025-11-11 | 5.27 | $5.24 | 596900 |
| 2025-11-10 | 5.27 | $5.08 | 701000 |
| 2025-11-07 | 5.30 | $5.15 | 729600 |
| 2025-11-06 | 5.31 | $5.40 | 564200 |
| 2025-11-05 | 5.30 | $5.28 | 322936 |
| 2025-11-04 | 5.30 | $5.28 | 444800 |
| 2025-11-03 | 5.31 | $5.31 | 393000 |
| 2025-10-31 | 5.31 | $5.28 | 351918 |
| 2025-10-30 | 5.31 | $5.20 | 315248 |
| 2025-10-29 | 5.32 | $5.22 | 362400 |
| 2025-10-28 | 5.33 | $5.17 | 412300 |
| 2025-10-27 | 5.35 | $5.25 | 434304 |
| 2025-10-24 | 5.36 | $5.28 | 299236 |
| 2025-10-23 | 5.36 | $5.39 | 393700 |
| 2025-10-22 | 5.36 | $5.27 | 391748 |
| 2025-10-21 | 5.37 | $5.15 | 435327 |
| 2025-10-20 | 5.40 | $5.28 | 393020 |
| 2025-10-17 | 5.41 | $5.29 | 378570 |
| 2025-10-16 | 5.42 | $5.26 | 388604 |
| 2025-10-15 | 5.44 | $5.38 | 355080 |
| 2025-10-14 | 5.44 | $5.28 | 480800 |
| 2025-10-13 | 5.46 | $5.37 | 365333 |
| 2025-10-10 | 5.47 | $5.16 | 542800 |
| 2025-10-09 | 5.50 | $5.49 | 352433 |
| 2025-10-08 | 5.50 | $5.56 | 339000 |
| 2025-10-07 | 5.50 | $5.53 | 332404 |
| 2025-10-06 | 5.49 | $5.56 | 312400 |
| 2025-10-03 | 5.49 | $5.46 | 272270 |
| 2025-10-02 | 5.49 | $5.36 | 362240 |
| 2025-10-01 | 5.50 | $5.55 | 748540 |
| 2025-09-30 | 5.50 | $5.41 | 591306 |
| 2025-09-29 | 5.51 | $5.51 | 486110 |
| 2025-09-26 | 5.51 | $5.77 | 496957 |
| 2025-09-25 | 5.48 | $5.71 | 1.3M |
| 2025-09-24 | 5.45 | $5.58 | 434235 |
| 2025-09-23 | 5.44 | $5.53 | 453906 |
| 2025-09-22 | 5.43 | $5.44 | 409400 |
| 2025-09-19 | 5.43 | $5.40 | 969764 |
| 2025-09-18 | 5.43 | $5.60 | 366817 |
| 2025-09-17 | 5.42 | $5.52 | 479004 |
| 2025-09-16 | 5.41 | $5.56 | 399586 |
| 2025-09-15 | 5.39 | $5.35 | 388400 |
| 2025-09-12 | 5.39 | $5.37 | 342251 |
| 2025-09-11 | 5.40 | $5.41 | 304553 |
| 2025-09-10 | 5.39 | $5.39 | 447308 |
| 2025-09-09 | 5.39 | $5.19 | 453800 |
| 2025-09-08 | 5.42 | $5.25 | 490400 |
| 2025-09-05 | 5.43 | $5.33 | 477000 |
| 2025-09-04 | 5.45 | $5.42 | 528204 |
| 2025-09-03 | 5.45 | $5.29 | 670660 |
| 2025-09-02 | 5.46 | $5.64 | 723126 |
| 2025-08-29 | 5.45 | $5.56 | 482300 |
| 2025-08-28 | 5.43 | $5.66 | 795427 |
| 2025-08-27 | 5.41 | $5.51 | 743863 |
| 2025-08-26 | 5.40 | $5.67 | 566737 |
| 2025-08-25 | 5.37 | $5.71 | 515613 |
| 2025-08-22 | 5.34 | $5.73 | 749249 |
| 2025-08-21 | 5.29 | $5.45 | 506086 |
| 2025-08-20 | 5.28 | $5.33 | 795418 |
| 2025-08-19 | 5.27 | $5.19 | 465122 |
| 2025-08-18 | 5.28 | $5.31 | 765210 |
| 2025-08-15 | 5.28 | $5.26 | 569300 |
| 2025-08-14 | 5.28 | $5.33 | 482601 |
| 2025-08-13 | 5.27 | $5.43 | 705247 |
| 2025-08-12 | 5.26 | $5.38 | 718445 |
| 2025-08-11 | 5.24 | $5.25 | 732132 |
| 2025-08-08 | 5.24 | $5.23 | 719000 |
| 2025-08-07 | 5.24 | $4.88 | 593096 |
| 2025-08-06 | 5.28 | $4.89 | 458687 |
| 2025-08-05 | 5.32 | $4.83 | 509735 |
| 2025-08-04 | 5.38 | $4.79 | 647464 |
| 2025-08-01 | 5.44 | $4.88 | 744000 |
| 2025-07-31 | 5.50 | $5.19 | 694100 |
| 2025-07-30 | 5.53 | $5.26 | 534213 |
| 2025-07-29 | 5.56 | $5.40 | 517500 |
| 2025-07-28 | 5.57 | $5.33 | 536400 |
| 2025-07-25 | 5.60 | $5.33 | 486600 |
| 2025-07-24 | 5.63 | $5.35 | 631419 |
| 2025-07-23 | 5.66 | $5.29 | 471700 |
| 2025-07-22 | 5.70 | $5.25 | 519729 |
| 2025-07-21 | 5.74 | $5.19 | 656487 |
| 2025-07-18 | 5.80 | $5.39 | 646200 |
| 2025-07-17 | 5.84 | $5.28 | 456600 |
| 2025-07-16 | 5.90 | $5.26 | 626921 |
| 2025-07-15 | 5.97 | $5.40 | 561902 |
| 2025-07-14 | 6.03 | $5.63 | 431112 |
| 2025-07-11 | 6.07 | $5.78 | 405610 |
| 2025-07-10 | 6.10 | $5.81 | 725143 |
| 2025-07-09 | 6.13 | $5.88 | 840604 |
| 2025-07-08 | 6.16 | $6.09 | 648312 |
| 2025-07-07 | 6.17 | $6.05 | 518436 |
| 2025-07-03 | 6.18 | $6.27 | 308200 |
| 2025-07-02 | 6.17 | $6.28 | 630800 |
| 2025-07-01 | 6.16 | $6.34 | 1.1M |
| 2025-06-30 | 6.14 | $6.37 | 1.3M |
| 2025-06-27 | 6.12 | $6.52 | 2.3M |
| 2025-06-26 | 6.08 | $6.66 | 2.0M |
| 2025-06-25 | 6.01 | $6.49 | 2.4M |
| 2025-06-24 | 5.96 | $6.35 | 1.2M |
| 2025-06-23 | 5.92 | $6.39 | 1.4M |
| 2025-06-20 | 5.87 | $6.41 | 1.3M |
| 2025-06-18 | 5.82 | $6.01 | 601912 |
| 2025-06-17 | 5.80 | $6.04 | 605123 |
| 2025-06-16 | 5.77 | $6.00 | 775003 |
| 2025-06-13 | 5.75 | $5.98 | 657123 |
| 2025-06-12 | 5.72 | $5.96 | 590733 |
| 2025-06-11 | 5.70 | $6.10 | 611454 |
| 2025-06-10 | 5.66 | $5.91 | 400120 |
| 2025-06-09 | 5.63 | $5.82 | 712905 |
| 2025-06-06 | 5.61 | $5.85 | 455523 |
| 2025-06-05 | 5.59 | $5.82 | 544039 |
| 2025-06-04 | 5.56 | $5.75 | 501400 |
| 2025-06-03 | 5.54 | $5.78 | 499000 |
| 2025-06-02 | 5.52 | $5.71 | 493303 |
| 2025-05-30 | 5.50 | $5.62 | 334000 |
| 2025-05-29 | 5.48 | $5.83 | 691200 |
| 2025-05-28 | 5.45 | $5.77 | 339639 |
| 2025-05-27 | 5.41 | $5.74 | 343823 |
| 2025-05-23 | 5.38 | $5.54 | 241800 |
| 2025-05-22 | 5.36 | $5.50 | 269800 |
| 2025-05-21 | 5.35 | $5.55 | 258000 |
| 2025-05-20 | 5.33 | $5.59 | 289600 |
| 2025-05-19 | 5.30 | $5.57 | 253600 |
| 2025-05-16 | 5.27 | $5.65 | 398400 |
| 2025-05-15 | 5.23 | $5.57 | 346900 |
| 2025-05-14 | 5.19 | $5.66 | 378609 |
| 2025-05-13 | 5.14 | $5.70 | 265505 |
| 2025-05-12 | 5.09 | $5.48 | 286300 |
| 2025-05-09 | 5.05 | $5.18 | 333900 |
| 2025-05-08 | 5.03 | $5.11 | 239600 |
| 2025-05-07 | 5.02 | $4.97 | 211647 |
| 2025-05-06 | 5.03 | $4.93 | 272807 |
| 2025-05-05 | 5.04 | $4.91 | 343500 |
| 2025-05-02 | 5.05 | $5.10 | 444856 |
| 2025-05-01 | 5.05 | $4.93 | 317421 |
| 2025-04-30 | 5.06 | $4.81 | 344614 |
| 2025-04-29 | 5.09 | $4.94 | 287187 |
| 2025-04-28 | 5.10 | $5.01 | 293539 |
| 2025-04-25 | 5.11 | $4.94 | 420500 |
| 2025-04-24 | 5.13 | $4.88 | 474800 |
| 2025-04-23 | 5.15 | $4.78 | 495300 |
| 2025-04-22 | 5.19 | $4.78 | 471400 |
| 2025-04-21 | 5.24 | $4.69 | 479348 |
| 2025-04-17 | 5.29 | $5.00 | 529939 |
| 2025-04-16 | 5.33 | $4.91 | 476445 |
| 2025-04-15 | 5.37 | $4.82 | 359713 |
| 2025-04-14 | 5.43 | $4.82 | 622511 |
| 2025-04-11 | 5.49 | $4.89 | 647695 |
| 2025-04-10 | 5.55 | $4.75 | 484318 |
| 2025-04-09 | 5.64 | $5.19 | 1.2M |
| 2025-04-08 | 5.69 | $4.74 | 3.0M |
| 2025-04-07 | 5.79 | $4.89 | 662500 |
| 2025-04-04 | 5.88 | $4.90 | 917700 |
| 2025-04-03 | 5.98 | $5.59 | 886704 |
| 2025-04-02 | 6.03 | $6.15 | 380273 |
| 2025-04-01 | 6.01 | $6.17 | 311006 |
| 2025-03-31 | 6.00 | $6.08 | 382200 |
| 2025-03-28 | 5.99 | $6.20 | 339939 |
| 2025-03-27 | 5.96 | $6.23 | 263650 |
| 2025-03-26 | 5.94 | $6.20 | 419282 |
| 2025-03-25 | 5.91 | $6.12 | 350200 |
| 2025-03-24 | 5.89 | $6.08 | 312600 |
| 2025-03-21 | 5.87 | $5.98 | 631900 |
| 2025-03-20 | 5.85 | $6.10 | 266000 |
| 2025-03-19 | 5.83 | $6.09 | 321612 |
| 2025-03-18 | 5.80 | $5.95 | 393813 |
| 2025-03-17 | 5.78 | $5.94 | 510100 |
| 2025-03-14 | 5.77 | $5.77 | 425800 |
| 2025-03-13 | 5.77 | $5.54 | 384900 |
| 2025-03-12 | 5.79 | $5.54 | 581100 |
| 2025-03-11 | 5.82 | $5.49 | 450000 |
| 2025-03-10 | 5.85 | $5.44 | 536670 |
| 2025-03-07 | 5.90 | $5.35 | 1.2M |
| 2025-03-06 | 5.95 | $5.29 | 1.8M |
| 2025-03-05 | 6.02 | $5.61 | 544897 |
| 2025-03-04 | 6.07 | $5.64 | 509500 |
| 2025-03-03 | 6.11 | $5.63 | 526906 |
| 2025-02-28 | 6.16 | $5.87 | 515071 |
| 2025-02-27 | 6.20 | $5.95 | 267636 |
| 2025-02-26 | 6.22 | $5.97 | 317600 |
| 2025-02-25 | 6.25 | $6.02 | 368200 |
| 2025-02-24 | 6.27 | $6.13 | 415000 |
| 2025-02-21 | 6.29 | $6.13 | 498300 |
| 2025-02-20 | 6.30 | $6.41 | 257500 |
| 2025-02-19 | 6.29 | $6.39 | 338600 |
| 2025-02-18 | 6.28 | $6.35 | 264000 |
| 2025-02-14 | 6.27 | $6.22 | 165716 |
| 2025-02-13 | 6.28 | $6.15 | 263500 |
| 2025-02-12 | 6.29 | $6.09 | 292200 |
| 2025-02-11 | 6.31 | $6.33 | 182825 |
| 2025-02-10 | 6.31 | $6.24 | 245800 |
| 2025-02-07 | 6.32 | $6.05 | 274500 |
| 2025-02-06 | 6.35 | $6.13 | 228059 |
| 2025-02-05 | 6.37 | $6.20 | 202100 |
| 2025-02-04 | 6.39 | $6.20 | 246700 |
| 2025-02-03 | 6.41 | $6.08 | 263901 |
| 2025-01-31 | 6.44 | $6.19 | 270400 |
| 2025-01-30 | 6.47 | $6.32 | 251600 |
| 2025-01-29 | 6.49 | $6.26 | 200935 |
| 2025-01-28 | 6.51 | $6.23 | 265015 |
| 2025-01-27 | 6.54 | $6.24 | 350542 |
| 2025-01-24 | 6.57 | $6.32 | 329045 |
| 2025-01-23 | 6.60 | $6.60 | 821113 |
| 2025-01-22 | 6.60 | $6.63 | 295434 |
| 2025-01-21 | 6.60 | $6.75 | 449734 |
| 2025-01-17 | 6.58 | $6.83 | 436600 |
| 2025-01-16 | 6.55 | $6.87 | 348500 |
| 2025-01-15 | 6.52 | $6.87 | 282121 |
| 2025-01-14 | 6.48 | $6.85 | 686200 |
| 2025-01-13 | 6.44 | $6.80 | 798400 |
| 2025-01-10 | 6.41 | $6.89 | 679830 |
| 2025-01-08 | 6.36 | $6.81 | 484700 |
| 2025-01-07 | 6.31 | $6.75 | 382076 |
| 2025-01-06 | 6.26 | $6.68 | 508347 |
| 2025-01-03 | 6.22 | $6.67 | 471300 |
| 2025-01-02 | 6.17 | $6.65 | 506123 |
| 2024-12-31 | 6.12 | $6.46 | 1.0M |
| 2024-12-30 | 6.08 | $6.18 | 357603 |
| 2024-12-27 | 6.07 | $5.98 | 300300 |
| 2024-12-26 | 6.08 | $5.96 | 483100 |
| 2024-12-24 | 6.10 | $6.03 | 256300 |
| 2024-12-23 | 6.10 | $5.90 | 1.5M |
| 2024-12-20 | 6.13 | $6.19 | 5.2M |
| 2024-12-19 | 6.12 | $5.62 | 463840 |
| 2024-12-18 | 6.17 | $5.65 | 493138 |
| 2024-12-17 | 6.23 | $5.97 | 505940 |
| 2024-12-16 | 6.25 | $6.03 | 476790 |
| 2024-12-13 | 6.28 | $6.10 | 427500 |
| 2024-12-12 | 6.30 | $6.14 | 552400 |
| 2024-12-11 | 6.31 | $6.13 | 967705 |
| 2024-12-10 | 6.33 | $6.05 | 331944 |
| 2024-12-09 | 6.36 | $6.13 | 506909 |
| 2024-12-06 | 6.38 | $6.17 | 560200 |
| 2024-12-05 | 6.41 | $6.24 | 461108 |
| 2024-12-04 | 6.43 | $6.22 | 307400 |
| 2024-12-03 | 6.45 | $6.41 | 846000 |
| 2024-12-02 | 6.45 | $6.42 | 303021 |
| 2024-11-29 | 6.45 | $6.45 | 230500 |
| 2024-11-27 | 6.45 | $6.55 | 429524 |
| 2024-11-26 | 6.44 | $6.52 | 451800 |
| 2024-11-25 | 6.44 | $6.67 | 356831 |
| 2024-11-22 | 6.41 | $6.78 | 879136 |
| 2024-11-21 | 6.37 | $6.61 | 829618 |
| 2024-11-20 | 6.35 | $6.52 | 467427 |
| 2024-11-19 | 6.33 | $6.50 | 746502 |
| 2024-11-18 | 6.31 | $6.61 | 746886 |
| 2024-11-15 | 6.28 | $6.40 | 485630 |
| 2024-11-14 | 6.27 | $6.63 | 618450 |
| 2024-11-13 | 6.23 | $6.53 | 850400 |
| 2024-11-12 | 6.20 | $6.59 | 523720 |
| 2024-11-11 | 6.16 | $6.67 | 524029 |
| 2024-11-08 | 6.10 | $6.51 | 1.1M |
| 2024-11-07 | 6.06 | $6.34 | 447127 |
| 2024-11-06 | 6.03 | $6.35 | 707134 |
| 2024-11-05 | 6.00 | $6.07 | 231200 |
| 2024-11-04 | 5.99 | $5.96 | 296743 |
| 2024-11-01 | 5.99 | $5.80 | 323027 |
| 2024-10-31 | 6.01 | $5.93 | 181741 |
| 2024-10-30 | 6.02 | $5.96 | 178440 |
| 2024-10-29 | 6.03 | $5.90 | 154603 |
| 2024-10-28 | 6.04 | $5.91 | 273938 |
| 2024-10-25 | 6.05 | $5.96 | 156600 |
| 2024-10-24 | 6.06 | $5.95 | 161081 |
| 2024-10-23 | 6.08 | $5.92 | 228610 |
| 2024-10-22 | 6.09 | $5.96 | 181913 |
| 2024-10-21 | 6.11 | $5.99 | 279344 |
| 2024-10-18 | 6.12 | $6.09 | 739300 |
| 2024-10-17 | 6.12 | $6.12 | 265319 |
| 2024-10-16 | 6.12 | $6.00 | 220000 |
| 2024-10-15 | 6.14 | $5.89 | 343100 |
| 2024-10-14 | 6.16 | $6.18 | 252400 |
| 2024-10-11 | 6.16 | $6.22 | 253300 |
| 2024-10-10 | 6.15 | $6.16 | 179700 |
| 2024-10-09 | 6.15 | $6.13 | 149709 |
| 2024-10-08 | 6.15 | $6.16 | 199500 |
| 2024-10-07 | 6.15 | $6.31 | 214600 |
| 2024-10-04 | 6.14 | $6.22 | 224800 |
| 2024-10-03 | 6.13 | $6.18 | 208400 |
| 2024-10-02 | 6.12 | $6.04 | 305824 |
| 2024-10-01 | 6.13 | $5.90 | 357444 |
| 2024-09-30 | 6.16 | $5.94 | 310037 |
| 2024-09-27 | 6.18 | $6.00 | 572520 |
| 2024-09-26 | 6.20 | $5.87 | 628923 |
| 2024-09-25 | 6.23 | $6.11 | 277700 |
| 2024-09-24 | 6.24 | $6.25 | 300326 |
| 2024-09-23 | 6.24 | $6.25 | 327907 |
| 2024-09-20 | 6.24 | $6.23 | 2.8M |
| 2024-09-19 | 6.24 | $6.40 | 372222 |
| 2024-09-18 | 6.23 | $6.31 | 452183 |
| 2024-09-17 | 6.22 | $6.30 | 531119 |
| 2024-09-16 | 6.21 | $6.22 | 514300 |
| 2024-09-13 | 6.21 | $6.23 | 743600 |
| 2024-09-12 | 6.21 | $6.13 | 354700 |
| 2024-09-11 | 6.22 | $5.97 | 368400 |
| 2024-09-10 | 6.24 | $5.88 | 330712 |
| 2024-09-09 | 6.28 | $6.01 | 384048 |
| 2024-09-06 | 6.31 | $5.96 | 308800 |
| 2024-09-05 | 6.34 | $6.06 | 283500 |
| 2024-09-04 | 6.37 | $6.01 | 837700 |
| 2024-09-03 | 6.41 | $6.09 | 398500 |
| 2024-08-30 | 6.45 | $6.35 | 312415 |
| 2024-08-29 | 6.46 | $6.50 | 409495 |
| 2024-08-28 | 6.45 | $6.50 | 294501 |
| 2024-08-27 | 6.45 | $6.50 | 232518 |
| 2024-08-26 | 6.44 | $6.56 | 369810 |
| 2024-08-23 | 6.43 | $6.50 | 400220 |
| 2024-08-22 | 6.42 | $6.27 | 223217 |
| 2024-08-21 | 6.44 | $6.27 | 303500 |
| 2024-08-20 | 6.46 | $6.40 | 258542 |
| 2024-08-19 | 6.46 | $6.55 | 474700 |
| 2024-08-16 | 6.45 | $6.60 | 363815 |
| 2024-08-15 | 6.44 | $6.58 | 406476 |
| 2024-08-14 | 6.42 | $6.47 | 265312 |
| 2024-08-13 | 6.42 | $6.48 | 404760 |
| 2024-08-12 | 6.41 | $6.29 | 268001 |
| 2024-08-09 | 6.42 | $6.07 | 349344 |
| 2024-08-08 | 6.46 | $6.21 | 264445 |
| 2024-08-07 | 6.49 | $6.05 | 247200 |
| 2024-08-06 | 6.53 | $5.99 | 250632 |
| 2024-08-05 | 6.59 | $5.99 | 513300 |
| 2024-08-02 | 6.65 | $6.21 | 369600 |
| 2024-08-01 | 6.70 | $6.50 | 336328 |
| 2024-07-31 | 6.72 | $6.85 | 424055 |
| 2024-07-30 | 6.71 | $6.72 | 350600 |
| 2024-07-29 | 6.70 | $6.72 | 251341 |
| 2024-07-26 | 6.70 | $6.77 | 399042 |
| 2024-07-25 | 6.70 | $6.85 | 283300 |
| 2024-07-24 | 6.68 | $6.73 | 283900 |
| 2024-07-23 | 6.67 | $6.81 | 326737 |
| 2024-07-22 | 6.66 | $6.90 | 340000 |
| 2024-07-19 | 6.63 | $6.90 | 290900 |
| 2024-07-18 | 6.61 | $6.95 | 343800 |
| 2024-07-17 | 6.57 | $7.01 | 528729 |
| 2024-07-16 | 6.52 | $7.00 | 491800 |
| 2024-07-15 | 6.47 | $7.05 | 583500 |
| 2024-07-12 | 6.41 | $6.79 | 338700 |
| 2024-07-11 | 6.37 | $6.79 | 383304 |
| 2024-07-10 | 6.33 | $6.46 | 208332 |
| 2024-07-09 | 6.32 | $6.44 | 385300 |
| 2024-07-08 | 6.30 | $6.50 | 406212 |
| 2024-07-05 | 6.28 | $6.39 | 345800 |
| 2024-07-03 | 6.27 | $6.58 | 229300 |
| 2024-07-02 | 6.24 | $6.44 | 331400 |
| 2024-07-01 | 6.22 | $6.35 | 451767 |
| 2024-06-28 | 6.20 | $6.33 | 3.9M |
| 2024-06-27 | 6.19 | $6.23 | 408206 |
| 2024-06-26 | 6.19 | $6.07 | 342630 |
| 2024-06-25 | 6.20 | $6.11 | 580306 |
| 2024-06-24 | 6.21 | $6.10 | 705724 |
| 2024-06-21 | 6.22 | $5.99 | 720007 |
| 2024-06-20 | 6.24 | $6.04 | 691329 |
| 2024-06-18 | 6.26 | $5.91 | 689315 |
| 2024-06-17 | 6.30 | $5.91 | 540400 |
| 2024-06-14 | 6.34 | $5.85 | 567843 |
| 2024-06-13 | 6.39 | $6.12 | 357223 |
| 2024-06-12 | 6.42 | $6.30 | 333514 |
| 2024-06-11 | 6.44 | $6.34 | 370321 |
| 2024-06-10 | 6.45 | $6.33 | 503020 |
| 2024-06-07 | 6.46 | $6.17 | 506700 |
| 2024-06-06 | 6.49 | $6.31 | 454600 |
| 2024-06-05 | 6.51 | $6.36 | 566538 |
| 2024-06-04 | 6.52 | $6.39 | 740300 |
| 2024-06-03 | 6.54 | $6.56 | 724900 |
| 2024-05-31 | 6.54 | $6.55 | 1.4M |
| 2024-05-30 | 6.54 | $6.65 | 402232 |
| 2024-05-29 | 6.52 | $6.52 | 349031 |
| 2024-05-28 | 6.52 | $6.51 | 584023 |
| 2024-05-24 | 6.52 | $6.57 | 314534 |
| 2024-05-23 | 6.52 | $6.54 | 378900 |
| 2024-05-22 | 6.52 | $6.56 | 400000 |
| 2024-05-21 | 6.51 | $6.58 | 349719 |
| 2024-05-20 | 6.51 | $6.62 | 450457 |
| 2024-05-17 | 6.49 | $6.46 | 277601 |
| 2024-05-16 | 6.50 | $6.46 | 478200 |
| 2024-05-15 | 6.50 | $6.63 | 722012 |
| 2024-05-14 | 6.49 | $6.41 | 303300 |
| 2024-05-13 | 6.50 | $6.21 | 434946 |
| 2024-05-10 | 6.53 | $6.34 | 435726 |
| 2024-05-09 | 6.55 | $6.58 | 329103 |
| 2024-05-08 | 6.54 | $6.54 | 286200 |
| 2024-05-07 | 6.54 | $6.53 | 606433 |
| 2024-05-06 | 6.54 | $6.66 | 647400 |
| 2024-05-03 | 6.53 | $6.45 | 211934 |
| 2024-05-02 | 6.54 | $6.38 | 329900 |
| 2024-05-01 | 6.56 | $6.29 | 401222 |
| 2024-04-30 | 6.59 | $6.52 | 388600 |
| 2024-04-29 | 6.59 | $6.69 | 397200 |
| 2024-04-26 | 6.58 | $6.63 | 442800 |
| 2024-04-25 | 6.58 | $6.41 | 331123 |
| 2024-04-24 | 6.60 | $6.42 | 431642 |
| 2024-04-23 | 6.61 | $6.71 | 325710 |
| 2024-04-22 | 6.60 | $6.73 | 562824 |
| 2024-04-19 | 6.59 | $6.84 | 370600 |
| 2024-04-18 | 6.56 | $6.79 | 302500 |
| 2024-04-17 | 6.54 | $6.61 | 244201 |
| 2024-04-16 | 6.53 | $6.67 | 333100 |
| 2024-04-15 | 6.52 | $6.61 | 224024 |
| 2024-04-12 | 6.51 | $6.87 | 564800 |
| 2024-04-11 | 6.47 | $6.85 | 552942 |
| 2024-04-10 | 6.43 | $6.63 | 419062 |
| 2024-04-09 | 6.41 | $6.62 | 400141 |
| 2024-04-08 | 6.39 | $6.60 | 391113 |
| 2024-04-05 | 6.37 | $6.70 | 220839 |
| 2024-04-04 | 6.33 | $6.60 | 307237 |
| 2024-04-03 | 6.30 | $6.51 | 311947 |
| 2024-04-02 | 6.28 | $6.49 | 246840 |
| 2024-04-01 | 6.26 | $6.53 | 363800 |
| 2024-03-28 | 6.23 | $6.50 | 660900 |
| 2024-03-27 | 6.20 | $6.28 | 704200 |
| 2024-03-26 | 6.19 | $6.20 | 357600 |
| 2024-03-25 | 6.19 | $6.37 | 222729 |
| 2024-03-22 | 6.17 | $6.34 | 391200 |
| 2024-03-21 | 6.16 | $6.47 | 288500 |
| 2024-03-20 | 6.12 | $6.41 | 329100 |
| 2024-03-19 | 6.09 | $6.29 | 265100 |
| 2024-03-18 | 6.07 | $6.21 | 386139 |
| 2024-03-15 | 6.06 | $6.25 | 552400 |
| 2024-03-14 | 6.04 | $6.20 | 272201 |
| 2024-03-13 | 6.02 | $6.17 | 286820 |
| 2024-03-12 | 6.00 | $6.11 | 304343 |
| 2024-03-11 | 5.99 | $5.95 | 318232 |
| 2024-03-08 | 6.00 | $5.92 | 445800 |
| 2024-03-07 | 6.00 | $6.07 | 237548 |
| 2024-03-06 | 6.00 | $6.05 | 272300 |
| 2024-03-05 | 5.99 | $6.06 | 305500 |
| 2024-03-04 | 5.98 | $6.00 | 263719 |
| 2024-03-01 | 5.98 | $6.24 | 338908 |
| 2024-02-29 | 5.96 | $6.15 | 656746 |
| 2024-02-28 | 5.93 | $6.22 | 338118 |
| 2024-02-27 | 5.90 | $6.25 | 218900 |
| 2024-02-26 | 5.87 | $6.18 | 215400 |
| 2024-02-23 | 5.84 | $6.15 | 226111 |
| 2024-02-22 | 5.80 | $6.16 | 277239 |
| 2024-02-21 | 5.76 | $6.22 | 270300 |
| 2024-02-20 | 5.72 | $6.10 | 233529 |
| 2024-02-16 | 5.68 | $6.17 | 320901 |
| 2024-02-15 | 5.62 | $6.10 | 489500 |
| 2024-02-14 | 5.57 | $5.72 | 317032 |
| 2024-02-13 | 5.56 | $5.67 | 428048 |
| 2024-02-12 | 5.55 | $5.83 | 681900 |
| 2024-02-09 | 5.52 | $5.51 | 266000 |
| 2024-02-08 | 5.52 | $5.50 | 401700 |
| 2024-02-07 | 5.52 | $5.50 | 288600 |
| 2024-02-06 | 5.52 | $5.46 | 225200 |
| 2024-02-05 | 5.53 | $5.33 | 428516 |
| 2024-02-02 | 5.55 | $5.43 | 358100 |
| 2024-02-01 | 5.56 | $5.40 | 361532 |
| 2024-01-31 | 5.58 | $5.48 | 487200 |
| 2024-01-30 | 5.59 | $5.57 | 247300 |
| 2024-01-29 | 5.59 | $5.54 | 414900 |
| 2024-01-26 | 5.60 | $5.60 | 342000 |
| 2024-01-25 | 5.60 | $5.54 | 275000 |
| 2024-01-24 | 5.60 | $5.48 | 377420 |
| 2024-01-23 | 5.62 | $5.44 | 382507 |
| 2024-01-22 | 5.64 | $5.36 | 463900 |
| 2024-01-19 | 5.67 | $5.29 | 608300 |
| 2024-01-18 | 5.71 | $5.30 | 608900 |
| 2024-01-17 | 5.75 | $5.41 | 589312 |
| 2024-01-16 | 5.78 | $5.32 | 541469 |
| 2024-01-12 | 5.83 | $5.44 | 465600 |
| 2024-01-11 | 5.87 | $5.41 | 500423 |
| 2024-01-10 | 5.92 | $5.39 | 571233 |
| 2024-01-09 | 5.98 | $5.50 | 813945 |
| 2024-01-08 | 6.03 | $5.61 | 560300 |
| 2024-01-05 | 6.07 | $5.82 | 685200 |
| 2024-01-04 | 6.10 | $5.96 | 683405 |
| 2024-01-03 | 6.11 | $6.16 | 624601 |
| 2024-01-02 | 6.11 | $6.11 | 832334 |
| 2023-12-29 | 6.11 | $6.02 | 668416 |
| 2023-12-28 | 6.12 | $6.05 | 629600 |
| 2023-12-27 | 6.13 | $6.22 | 540019 |
| 2023-12-26 | 6.12 | $6.32 | 877700 |
| 2023-12-22 | 6.09 | $6.24 | 1.2M |
| 2023-12-21 | 6.08 | $6.20 | 551400 |
| 2023-12-20 | 6.07 | $6.09 | 582200 |
| 2023-12-19 | 6.06 | $6.21 | 435309 |
| 2023-12-18 | 6.05 | $6.13 | 444110 |
| 2023-12-15 | 6.04 | $6.17 | 2.0M |
| 2023-12-14 | 6.03 | $6.17 | 775535 |
| 2023-12-13 | 6.01 | $6.10 | 2.9M |
| 2023-12-12 | 6.00 | $5.86 | 667400 |
| 2023-12-11 | 6.02 | $5.93 | 337670 |
| 2023-12-08 | 6.03 | $5.96 | 522804 |
| 2023-12-07 | 6.03 | $5.99 | 604915 |
| 2023-12-06 | 6.04 | $5.90 | 794911 |
| 2023-12-05 | 6.05 | $5.71 | 585800 |
| 2023-12-04 | 6.09 | $5.88 | 688341 |
| 2023-12-01 | 6.11 | $6.00 | 746731 |
| 2023-11-30 | 6.12 | $5.91 | 564409 |
| 2023-11-29 | 6.14 | $6.13 | 568684 |
| 2023-11-28 | 6.15 | $6.20 | 642000 |
| 2023-11-27 | 6.14 | $6.11 | 596838 |
| 2023-11-24 | 6.14 | $6.10 | 234500 |
| 2023-11-22 | 6.15 | $6.19 | 342120 |
| 2023-11-21 | 6.14 | $6.26 | 557756 |
| 2023-11-20 | 6.13 | $6.25 | 1.1M |
| 2023-11-17 | 6.12 | $6.22 | 742531 |
| 2023-11-16 | 6.11 | $6.14 | 734800 |
| 2023-11-15 | 6.10 | $6.05 | 1.4M |
| 2023-11-14 | 6.11 | $6.00 | 465743 |
| 2023-11-13 | 6.12 | $6.00 | 280716 |
| 2023-11-10 | 6.13 | $5.98 | 570137 |
| 2023-11-09 | 6.15 | $5.91 | 519697 |
| 2023-11-08 | 6.17 | $6.08 | 541062 |
| 2023-11-07 | 6.18 | $6.09 | 829543 |
| 2023-11-06 | 6.19 | $5.95 | 730867 |
| 2023-11-03 | 6.22 | $6.34 | 370130 |
| 2023-11-02 | 6.21 | $6.32 | 469803 |
| 2023-11-01 | 6.19 | $6.19 | 439441 |
| 2023-10-31 | 6.19 | $6.16 | 221038 |
| 2023-10-30 | 6.20 | $6.09 | 413242 |
| 2023-10-27 | 6.21 | $6.10 | 382800 |
| 2023-10-26 | 6.22 | $6.24 | 527746 |
| 2023-10-25 | 6.22 | $6.23 | 462100 |
| 2023-10-24 | 6.22 | $6.09 | 405100 |
| 2023-10-23 | 6.23 | $6.06 | 356338 |
| 2023-10-20 | 6.25 | $6.25 | 371208 |
| 2023-10-19 | 6.25 | $6.36 | 375200 |
| 2023-10-18 | 6.24 | $6.36 | 282700 |
| 2023-10-17 | 6.22 | $6.53 | 368213 |
| 2023-10-16 | 6.19 | $6.46 | 508200 |
| 2023-10-13 | 6.16 | $6.26 | 540728 |
| 2023-10-12 | 6.15 | $6.18 | 621522 |
| 2023-10-11 | 6.15 | $6.01 | 341100 |
| 2023-10-10 | 6.17 | $6.17 | 356600 |
| 2023-10-09 | 6.17 | $6.18 | 437230 |
| 2023-10-06 | 6.16 | $5.92 | 374800 |
| 2023-10-05 | 6.19 | $5.77 | 412528 |
| 2023-10-04 | 6.23 | $5.86 | 521500 |
| 2023-10-03 | 6.27 | $5.84 | 1.0M |
| 2023-10-02 | 6.32 | $6.06 | 601042 |
| 2023-09-29 | 6.35 | $6.10 | 478544 |
| 2023-09-28 | 6.37 | $6.23 | 666722 |
| 2023-09-27 | 6.39 | $6.23 | 954537 |
| 2023-09-26 | 6.40 | $6.01 | 196300 |
| 2023-09-25 | 6.45 | $6.02 | 334337 |
| 2023-09-22 | 6.49 | $5.89 | 445418 |
| 2023-09-21 | 6.55 | $5.87 | 703700 |
| 2023-09-20 | 6.63 | $5.94 | 454013 |
| 2023-09-19 | 6.70 | $6.02 | 753588 |
| 2023-09-18 | 6.77 | $5.79 | 905323 |
| 2023-09-15 | 6.87 | $5.75 | 1.7M |
| 2023-09-14 | 6.99 | $5.72 | 747069 |
| 2023-09-13 | 7.13 | $5.54 | 4.2M |
| 2023-09-12 | 7.29 | $5.55 | 1.5M |
| 2023-09-11 | 7.48 | $6.15 | 959100 |
| 2023-09-08 | 7.62 | $7.50 | 346000 |
| 2023-09-07 | 7.63 | $7.49 | 395603 |
| 2023-09-06 | 7.64 | $7.48 | 579900 |
| 2023-09-05 | 7.66 | $7.75 | 1.5M |
| 2023-09-01 | 7.65 | $7.66 | 1.1M |
| 2023-08-31 | 7.65 | $7.40 | 534208 |
| 2023-08-30 | 7.67 | $7.85 | 229100 |
| 2023-08-29 | 7.66 | $7.90 | 112445 |
| 2023-08-28 | 7.63 | $7.97 | 112000 |
| 2023-08-25 | 7.59 | $8.01 | 189500 |
| 2023-08-24 | 7.55 | $7.90 | 114500 |
| 2023-08-23 | 7.51 | $7.99 | 130231 |
| 2023-08-22 | 7.46 | $7.91 | 107201 |
| 2023-08-21 | 7.42 | $7.80 | 109709 |
| 2023-08-18 | 7.38 | $7.85 | 134900 |
| 2023-08-17 | 7.33 | $7.76 | 141547 |
| 2023-08-16 | 7.28 | $7.49 | 146800 |
| 2023-08-15 | 7.26 | $7.49 | 142333 |
| 2023-08-14 | 7.23 | $7.99 | 262800 |
| 2023-08-11 | 7.15 | $7.97 | 375800 |
| 2023-08-10 | 7.07 | $7.07 | 181420 |
| 2023-08-09 | 7.07 | $7.24 | 191117 |
| 2023-08-08 | 7.05 | $7.15 | 150200 |
| 2023-08-07 | 7.04 | $7.10 | 143300 |
| 2023-08-04 | 7.03 | $7.03 | 58509 |
| 2023-08-03 | 7.03 | $7.25 | 96844 |
| 2023-08-02 | 7.01 | $7.44 | 247100 |
| 2023-08-01 | 6.96 | $7.22 | 111000 |
| 2023-07-31 | 6.94 | $7.29 | 70208 |
| 2023-07-28 | 6.90 | $7.16 | 98362 |
| 2023-07-27 | 6.87 | $6.98 | 66400 |
| 2023-07-26 | 6.86 | $7.00 | 88400 |
| 2023-07-25 | 6.85 | $6.96 | 66511 |
| 2023-07-24 | 6.84 | $7.34 | 121500 |
| 2023-07-21 | 6.78 | $6.98 | 85409 |
| 2023-07-20 | 6.76 | $7.30 | 284408 |
| 2023-07-19 | 6.71 | $7.03 | 87200 |
| 2023-07-18 | 6.67 | $7.10 | 150106 |
| 2023-07-17 | 6.63 | $6.99 | 174500 |
| 2023-07-14 | 6.59 | $6.60 | 97832 |
| 2023-07-13 | 6.59 | $6.71 | 75946 |
| 2023-07-12 | 6.57 | $6.86 | 87800 |
| 2023-07-11 | 6.54 | $6.76 | 80514 |
| 2023-07-10 | 6.52 | $6.80 | 115225 |
| 2023-07-07 | 6.49 | $6.63 | 160600 |
| 2023-07-06 | 6.48 | $6.46 | 151309 |
| 2023-07-05 | 6.48 | $6.62 | 149949 |
| 2023-07-03 | 6.46 | $6.79 | 36715 |
| 2023-06-30 | 6.43 | $6.63 | 132041 |
| 2023-06-29 | 6.41 | $6.68 | 141429 |
| 2023-06-28 | 6.38 | $6.63 | 162602 |
| 2023-06-27 | 6.35 | $6.45 | 162201 |
| 2023-06-26 | 6.34 | $6.16 | 237330 |
| 2023-06-23 | 6.36 | $6.79 | 3.8M |
| 2023-06-22 | 6.32 | $6.86 | 371209 |
| 2023-06-21 | 6.26 | $6.91 | 310400 |
| 2023-06-20 | 6.19 | $6.74 | 286400 |
| 2023-06-16 | 6.13 | $6.58 | 365400 |
| 2023-06-15 | 6.08 | $6.37 | 301328 |
| 2023-06-14 | 6.05 | $6.29 | 332300 |
| 2023-06-13 | 6.03 | $6.41 | 186000 |
| 2023-06-12 | 5.99 | $6.77 | 302229 |
| 2023-06-09 | 5.91 | $6.03 | 134000 |
| 2023-06-08 | 5.89 | $6.39 | 168234 |
| 2023-06-07 | 5.84 | $6.06 | 175000 |
| 2023-06-06 | 5.82 | $5.97 | 136700 |
| 2023-06-05 | 5.80 | $6.07 | 227233 |
| 2023-06-02 | 5.78 | $5.93 | 97100 |
| 2023-06-01 | 5.76 | $5.95 | 152311 |
| 2023-05-31 | 5.74 | $5.70 | 172100 |
| 2023-05-30 | 5.74 | $5.96 | 165631 |
| 2023-05-26 | 5.72 | $5.90 | 145300 |
| 2023-05-25 | 5.70 | $6.00 | 139423 |
| 2023-05-24 | 5.67 | $6.06 | 206700 |
| 2023-05-23 | 5.63 | $5.65 | 127938 |
| 2023-05-22 | 5.63 | $5.56 | 177900 |
| 2023-05-19 | 5.63 | $5.31 | 348737 |
| 2023-05-18 | 5.67 | $6.00 | 117612 |
| 2023-05-17 | 5.63 | $5.88 | 40406 |
| 2023-05-16 | 5.61 | $5.41 | 57500 |
| 2023-05-15 | 5.63 | $5.36 | 66849 |
| 2023-05-12 | 5.66 | $5.15 | 50031 |
| 2023-05-11 | 5.71 | $5.30 | 34923 |
| 2023-05-10 | 5.75 | $5.57 | 45721 |
| 2023-05-09 | 5.77 | $5.57 | 58626 |
| 2023-05-08 | 5.79 | $6.01 | 29800 |
| 2023-05-05 | 5.77 | $5.95 | 24400 |
| 2023-05-04 | 5.75 | $5.34 | 53121 |
| 2023-05-03 | 5.79 | $5.55 | 39137 |
| 2023-05-02 | 5.82 | $5.79 | 31327 |
| 2023-05-01 | 5.82 | $5.83 | 34700 |
| 2023-04-28 | 5.82 | $5.68 | 27300 |
| 2023-04-27 | 5.84 | $5.68 | 38438 |
| 2023-04-26 | 5.85 | $5.81 | 48113 |
| 2023-04-25 | 5.86 | $5.76 | 15444 |
| 2023-04-24 | 5.87 | $5.98 | 87706 |
| 2023-04-21 | 5.86 | $5.47 | 38542 |
| 2023-04-20 | 5.90 | $5.53 | 17500 |
| 2023-04-19 | 5.94 | $5.80 | 20900 |
| 2023-04-18 | 5.95 | $5.89 | 18634 |
| 2023-04-17 | 5.96 | $6.05 | 46400 |
| 2023-04-14 | 5.95 | $6.32 | 106600 |
| 2023-04-13 | 5.91 | $6.07 | 57800 |
| 2023-04-12 | 5.89 | $6.14 | 76748 |
| 2023-04-11 | 5.87 | $6.11 | 98120 |
| 2023-04-10 | 5.84 | $6.16 | 80314 |
| 2023-04-06 | 5.81 | $5.92 | 38900 |
| 2023-04-05 | 5.80 | $6.04 | 41343 |
| 2023-04-04 | 5.77 | $6.26 | 64629 |
| 2023-04-03 | 5.72 | $6.18 | 71700 |
| 2023-03-31 | 5.67 | $5.87 | 28617 |
| 2023-03-30 | 5.65 | $5.91 | 27024 |
| 2023-03-29 | 5.62 | $6.30 | 42829 |
| 2023-03-28 | 5.55 | $6.37 | 152146 |
| 2023-03-27 | 5.46 | $5.51 | 56035 |
| 2023-03-24 | 5.46 | $5.25 | 59123 |
| 2023-03-23 | 5.48 | $4.98 | 117800 |
| 2023-03-22 | 5.53 | $5.04 | 107135 |
| 2023-03-21 | 5.58 | $5.01 | 97125 |
| 2023-03-20 | 5.64 | $5.02 | 67500 |
| 2023-03-17 | 5.71 | $5.20 | 301020 |
| 2023-03-16 | 5.76 | $5.04 | 55922 |
| 2023-03-15 | 5.84 | $5.05 | 108915 |
| 2023-03-14 | 5.92 | $5.10 | 109549 |
| 2023-03-13 | 6.01 | $5.11 | 99700 |
| 2023-03-10 | 6.11 | $5.44 | 54500 |
| 2023-03-09 | 6.18 | $5.45 | 13926 |
| 2023-03-08 | 6.25 | $5.56 | 35100 |
| 2023-03-07 | 6.32 | $5.62 | 26000 |
| 2023-03-06 | 6.40 | $5.50 | 46000 |
| 2023-03-03 | 6.49 | $5.65 | 20222 |
| 2023-03-02 | 6.58 | $5.69 | 51644 |
| 2023-03-01 | 6.68 | $5.90 | 77132 |
| 2023-02-28 | 6.76 | $5.29 | 49952 |
| 2023-02-27 | 6.91 | $5.60 | 85500 |
| 2023-02-24 | 7.05 | $6.10 | 33248 |
| 2023-02-23 | 7.15 | $6.72 | 25941 |
| 2023-02-22 | 7.20 | $6.60 | 26641 |
| 2023-02-21 | 7.26 | $6.60 | 49326 |
| 2023-02-17 | 7.33 | $6.65 | 55100 |
| 2023-02-16 | 7.40 | $6.84 | 20943 |
| 2023-02-15 | 7.46 | $7.00 | 33700 |
| 2023-02-14 | 7.51 | $7.01 | 40900 |
| 2023-02-13 | 7.56 | $7.11 | 45446 |
| 2023-02-10 | 7.61 | $7.36 | 36100 |
| 2023-02-09 | 7.63 | $7.20 | 29904 |
| 2023-02-08 | 7.68 | $7.21 | 36400 |
| 2023-02-07 | 7.73 | $7.24 | 37203 |
| 2023-02-06 | 7.78 | $7.15 | 43600 |
| 2023-02-03 | 7.84 | $7.52 | 30800 |
| 2023-02-02 | 7.88 | $7.43 | 30010 |
| 2023-02-01 | 7.93 | $7.10 | 66239 |
| 2023-01-31 | 8.01 | $7.21 | 41200 |
| 2023-01-30 | 8.10 | $7.19 | 43415 |
| 2023-01-27 | 8.19 | $7.71 | 197200 |
| 2023-01-26 | 8.24 | $7.61 | 20500 |
| 2023-01-25 | 8.31 | $7.78 | 24400 |
| 2023-01-24 | 8.37 | $7.62 | 104900 |
| 2023-01-23 | 8.44 | $7.64 | 23600 |
| 2023-01-20 | 8.53 | $7.84 | 45151 |
| 2023-01-19 | 8.60 | $7.95 | 40100 |
| 2023-01-18 | 8.67 | $8.51 | 21925 |
| 2023-01-17 | 8.69 | $8.40 | 7100 |
| 2023-01-13 | 8.72 | $8.55 | 12500 |
| 2023-01-12 | 8.74 | $8.64 | 20100 |
| 2023-01-11 | 8.75 | $8.45 | 8700 |
| 2023-01-10 | 8.78 | $8.67 | 8700 |
| 2023-01-09 | 8.79 | $9.13 | 12123 |
| 2023-01-06 | 8.75 | $9.09 | 13100 |
| 2023-01-05 | 8.72 | $8.68 | 3900 |
| 2023-01-04 | 8.72 | $8.66 | 11104 |
| 2023-01-03 | 8.73 | $8.51 | 9800 |
| 2022-12-30 | 8.75 | $9.03 | 48133 |
| 2022-12-29 | 8.72 | $8.59 | 27700 |
| 2022-12-28 | 8.73 | $8.40 | 1725 |
| 2022-12-27 | 8.77 | $8.54 | 13214 |
| 2022-12-23 | 8.79 | $8.52 | 18600 |
| 2022-12-22 | 8.82 | $8.48 | 12460 |
| 2022-12-21 | 8.85 | $8.58 | 82135 |
| 2022-12-20 | 8.88 | $8.66 | 3700 |
| 2022-12-19 | 8.91 | $8.82 | 52043 |
| 2022-12-16 | 8.92 | $9.32 | 694600 |
| 2022-12-15 | 8.87 | $8.51 | 86900 |
| 2022-12-14 | 8.91 | $8.50 | 24827 |
| 2022-12-13 | 8.96 | $8.45 | 81119 |
| 2022-12-12 | 9.01 | $8.65 | 20120 |
| 2022-12-09 | 9.05 | $8.96 | 15300 |
| 2022-12-08 | 9.06 | $8.71 | 24700 |
| 2022-12-07 | 9.09 | $8.43 | 12700 |
| 2022-12-06 | 9.16 | $8.09 | 71407 |
| 2022-12-05 | 9.27 | $8.79 | 49528 |
| 2022-12-02 | 9.33 | $9.43 | 41500 |
| 2022-12-01 | 9.31 | $9.12 | 43100 |
| 2022-11-30 | 9.34 | $9.07 | 6000 |
| 2022-11-29 | 9.36 | $8.95 | 27300 |
| 2022-11-28 | 9.41 | $8.91 | 100816 |
| 2022-11-25 | 9.46 | $9.46 | 68700 |
| 2022-11-23 | 9.46 | $9.70 | 64509 |
| 2022-11-22 | 9.43 | $9.37 | 56500 |
| 2022-11-21 | 9.44 | $9.10 | 38800 |
| 2022-11-18 | 9.48 | $9.80 | 45700 |
| 2022-11-17 | 9.44 | $9.68 | 17734 |
| 2022-11-16 | 9.42 | $10.05 | 83800 |
| 2022-11-15 | 9.35 | $9.80 | 13700 |
| 2022-11-14 | 9.30 | $9.81 | 27800 |
| 2022-11-11 | 9.25 | $9.44 | 44226 |
| 2022-11-10 | 9.23 | $9.17 | 75200 |
| 2022-11-09 | 9.24 | $8.92 | 27907 |
| 2022-11-08 | 9.27 | $8.55 | 24513 |
| 2022-11-07 | 9.35 | $8.93 | 37913 |
| 2022-11-04 | 9.39 | $9.05 | 22903 |
| 2022-11-03 | 9.42 | $8.64 | 39135 |
| 2022-11-02 | 9.51 | $8.70 | 77820 |
| 2022-11-01 | 9.59 | $8.96 | 140000 |
| 2022-10-31 | 9.66 | $9.50 | 57806 |
| 2022-10-28 | 9.68 | $9.58 | 212100 |
| 2022-10-27 | 9.69 | $9.10 | 299242 |
| 2022-10-26 | 9.75 | $9.50 | 606878 |
| 2022-10-25 | 9.77 | $10.23 | 165200 |
| 2022-10-24 | 9.72 | $9.25 | 109786 |
| 2022-10-21 | 9.77 | $9.39 | 125227 |
| 2022-10-20 | 9.82 | $9.30 | 70724 |
| 2022-10-19 | 9.87 | $9.68 | 103700 |
| 2022-10-18 | 9.89 | $9.62 | 137000 |
| 2022-10-17 | 9.92 | $9.29 | 132100 |
| 2022-10-14 | 9.98 | $10.01 | 97944 |
| 2022-10-13 | 9.98 | $10.01 | 938700 |
| 2022-10-12 | 9.98 | $10.01 | 634000 |
| 2022-10-11 | 9.97 | $9.99 | 629900 |
| 2022-10-10 | 9.97 | $10.00 | 182045 |
| 2022-10-07 | 9.97 | $9.99 | 9800 |
| 2022-10-06 | 9.97 | $10.00 | 2.3M |
| 2022-10-05 | 9.97 | $10.00 | 155328 |
| 2022-10-04 | 9.96 | $9.98 | 624600 |
| 2022-10-03 | 9.96 | $9.98 | 522920 |
| 2022-09-30 | 9.96 | $9.98 | 154700 |
| 2022-09-29 | 9.96 | $9.97 | 3.0M |
| 2022-09-28 | 9.95 | $9.93 | 24325 |
| 2022-09-27 | 9.96 | $9.95 | 10413 |
| 2022-09-26 | 9.96 | $9.95 | 6800 |
| 2022-09-23 | 9.96 | $9.93 | 107600 |
| 2022-09-22 | 9.96 | $9.95 | 65609 |
| 2022-09-21 | 9.96 | $9.97 | 306 |
| 2022-09-20 | 9.96 | $9.96 | 11900 |
| 2022-09-19 | 9.96 | $9.98 | 23127 |
| 2022-09-16 | 9.96 | $9.96 | 610 |
| 2022-09-15 | 9.96 | $9.97 | — |
| 2022-09-14 | 9.96 | $9.97 | 36710 |
| 2022-09-13 | 9.96 | $9.96 | 5100 |
| 2022-09-12 | 9.95 | $9.95 | 7900 |
| 2022-09-09 | 9.96 | $9.97 | 14243 |
| 2022-09-08 | 9.95 | $9.94 | 56124 |
| 2022-09-07 | 9.95 | $9.95 | 15600 |
| 2022-09-06 | 9.96 | $9.96 | 47614 |
| 2022-09-02 | 9.95 | $9.96 | 4600 |
| 2022-09-01 | 9.95 | $9.96 | 20600 |
| 2022-08-31 | 9.95 | $9.98 | 2100 |
| 2022-08-30 | 9.95 | $9.97 | 1207 |
| 2022-08-29 | 9.95 | $9.98 | 29713 |
| 2022-08-26 | 9.95 | $9.97 | — |
| 2022-08-25 | 9.94 | $9.97 | 17400 |
| 2022-08-24 | 9.94 | $9.97 | 40845 |
| 2022-08-23 | 9.94 | $9.94 | 62800 |
| 2022-08-22 | 9.94 | $9.94 | 24041 |
| 2022-08-19 | 9.94 | $9.92 | 29400 |
| 2022-08-18 | 9.94 | $9.93 | 376000 |
| 2022-08-17 | 9.94 | $9.94 | 33300 |
| 2022-08-16 | 9.94 | $9.94 | 153700 |
| 2022-08-15 | 9.94 | $9.92 | 115311 |
| 2022-08-12 | 9.94 | $9.94 | 545 |
| 2022-08-11 | 9.94 | $9.94 | 8314 |
| 2022-08-10 | 9.94 | $9.94 | 16200 |
| 2022-08-09 | 9.94 | $9.93 | 26314 |
| 2022-08-08 | 9.94 | $9.93 | 14628 |
| 2022-08-05 | 9.94 | $9.94 | 7100 |
| 2022-08-04 | 9.94 | $9.94 | 11831 |
| 2022-08-03 | 9.95 | $9.92 | 249945 |
| 2022-08-02 | 9.95 | $9.93 | 2608 |
| 2022-08-01 | 9.95 | $9.93 | 56522 |
| 2022-07-29 | 9.95 | $9.94 | 5533 |
| 2022-07-28 | 9.95 | $9.96 | 25100 |
| 2022-07-27 | 9.95 | $9.92 | 15329 |
| 2022-07-26 | 9.96 | $9.93 | 593200 |
| 2022-07-25 | 9.96 | $9.92 | 16105 |
| 2022-07-22 | 9.96 | $9.92 | 13549 |
| 2022-07-21 | 9.97 | $9.92 | 139626 |
| 2022-07-20 | 9.97 | $9.92 | 54936 |
| 2022-07-19 | 9.98 | $9.94 | 233423 |
| 2022-07-18 | 9.98 | $9.95 | 400 |
| 2022-07-15 | 9.98 | $9.95 | 1700 |
| 2022-07-14 | 9.99 | $9.95 | 18300 |
| 2022-07-13 | 9.99 | $9.97 | 4407 |
| 2022-07-12 | 10.00 | $9.98 | 700 |
| 2022-07-11 | 10.00 | $9.98 | 9110 |
| 2022-07-08 | 10.00 | $9.98 | 39300 |
| 2022-07-07 | 10.00 | $9.97 | 36716 |
| 2022-07-06 | 10.00 | $9.97 | 1333 |
| 2022-07-05 | 10.01 | $9.96 | 219325 |
| 2022-07-01 | 10.01 | $9.98 | 2442 |
| 2022-06-30 | 10.02 | $9.99 | 43100 |
| 2022-06-29 | 10.02 | $9.98 | 6900 |
| 2022-06-28 | 10.02 | $9.99 | 19405 |
| 2022-06-27 | 10.03 | $9.99 | 73018 |
| 2022-06-24 | 10.03 | $10.01 | 4427 |
| 2022-06-23 | 10.03 | $10.01 | 256400 |
| 2022-06-22 | 10.03 | $9.99 | 605300 |
| 2022-06-21 | 10.04 | $10.07 | 93344 |
| 2022-06-17 | 10.03 | $10.10 | 1.8M |
| 2022-06-16 | 10.03 | $10.06 | 101600 |
| 2022-06-15 | 10.02 | $10.11 | 94539 |
| 2022-06-14 | 10.02 | $10.11 | 212900 |
| 2022-06-13 | 10.01 | $10.10 | 1.1M |
| 2022-06-10 | 10.00 | $10.17 | 2.0M |
| 2022-06-09 | 9.98 | $10.16 | 642666 |
| 2022-06-08 | 9.96 | $10.06 | 4.2M |
| 2022-06-07 | 9.95 | $10.00 | 692400 |
| 2022-06-06 | 9.94 | $9.99 | 718340 |
| 2022-06-03 | 9.94 | $10.01 | 112830 |
| 2022-06-02 | 9.93 | $9.97 | 444900 |
| 2022-06-01 | 9.92 | $9.97 | 604534 |
| 2022-05-31 | 9.92 | $9.99 | 426100 |
| 2022-05-27 | 9.91 | $9.96 | 255300 |
| 2022-05-26 | 9.91 | $9.95 | 140010 |
| 2022-05-25 | 9.90 | $9.95 | 762101 |
| 2022-05-24 | 9.90 | $9.93 | 144943 |
| 2022-05-23 | 9.89 | $9.93 | 635040 |
| 2022-05-20 | 9.89 | $9.90 | 126701 |
| 2022-05-19 | 9.89 | $9.91 | 70336 |
| 2022-05-18 | 9.89 | $9.92 | 3.9M |
| 2022-05-17 | 9.88 | $9.88 | 1.2M |
| 2022-05-16 | 9.88 | $9.87 | 109700 |
| 2022-05-13 | 9.88 | $9.88 | 11631 |
| 2022-05-12 | 9.89 | $9.87 | 41849 |
| 2022-05-11 | 9.89 | $9.87 | 564000 |
| 2022-05-10 | 9.89 | $9.88 | 57700 |
| 2022-05-09 | 9.89 | $9.89 | 26028 |
| 2022-05-06 | 9.89 | $9.90 | 16326 |
| 2022-05-05 | 9.89 | $9.90 | 10013 |
| 2022-05-04 | 9.89 | $9.90 | 900 |
| 2022-05-03 | 9.89 | $9.89 | 300 |
| 2022-05-02 | 9.89 | $9.90 | 6928 |
| 2022-04-29 | 9.88 | $9.90 | 23800 |
| 2022-04-28 | 9.88 | $9.91 | 261800 |
| 2022-04-27 | 9.88 | $9.90 | 713900 |
| 2022-04-26 | 9.88 | $9.90 | 45501 |
| 2022-04-25 | 9.88 | $9.89 | 33439 |
| 2022-04-22 | 9.87 | $9.90 | 4018 |
| 2022-04-21 | 9.87 | $9.90 | 68100 |
| 2022-04-20 | 9.87 | $9.89 | 12734 |
| 2022-04-19 | 9.87 | $9.88 | 627 |
| 2022-04-18 | 9.86 | $9.87 | 15945 |
| 2022-04-14 | 9.86 | $9.89 | 35510 |
| 2022-04-13 | 9.86 | $9.88 | 1244 |
| 2022-04-12 | 9.86 | $9.88 | 19536 |
| 2022-04-11 | 9.86 | $9.87 | 1612 |
| 2022-04-08 | 9.85 | $9.87 | 6800 |
| 2022-04-07 | 9.85 | $9.86 | 69924 |
| 2022-04-06 | 9.85 | $9.87 | 18516 |
| 2022-04-05 | 9.85 | $9.86 | 22700 |
| 2022-04-04 | 9.85 | $9.87 | 245140 |
| 2022-04-01 | 9.85 | $9.85 | 84500 |
| 2022-03-31 | 9.85 | $9.85 | 19800 |
| 2022-03-30 | 9.85 | $9.84 | 830130 |
| 2022-03-29 | 9.85 | $9.87 | 50934 |
| 2022-03-28 | 9.84 | $9.87 | 34700 |
| 2022-03-25 | 9.84 | $9.87 | 51800 |
| 2022-03-24 | 9.84 | $9.85 | 28749 |
| 2022-03-23 | 9.84 | $9.84 | 27700 |
| 2022-03-22 | 9.84 | $9.85 | 2400 |
| 2022-03-21 | 9.84 | $9.85 | 17200 |
| 2022-03-18 | 9.84 | $9.84 | 82500 |
| 2022-03-17 | 9.83 | $9.84 | 96732 |
| 2022-03-16 | 9.83 | $9.84 | 30814 |
| 2022-03-15 | 9.83 | $9.83 | 1.1M |
| 2022-03-14 | 9.83 | $9.84 | 9837 |
| 2022-03-11 | 9.83 | $9.85 | 44100 |
| 2022-03-10 | 9.83 | $9.85 | 59300 |
| 2022-03-09 | 9.83 | $9.83 | 24225 |
| 2022-03-08 | 9.83 | $9.81 | 1.3M |
| 2022-03-07 | 9.83 | $9.80 | 1.1M |
| 2022-03-04 | 9.83 | $9.84 | 17442 |
| 2022-03-03 | 9.83 | $9.84 | 100 |
| 2022-03-02 | 9.83 | $9.84 | 36140 |
| 2022-03-01 | 9.83 | $9.83 | 12119 |
| 2022-02-28 | 9.83 | $9.84 | 16200 |
| 2022-02-25 | 9.83 | $9.83 | 9200 |
| 2022-02-24 | 9.83 | $9.84 | 2141 |
| 2022-02-23 | 9.83 | $9.84 | 1930 |
| 2022-02-22 | 9.83 | $9.84 | 24300 |
| 2022-02-18 | 9.83 | $9.84 | 8300 |
| 2022-02-17 | 9.83 | $9.84 | 2800 |
| 2022-02-16 | 9.83 | $9.83 | 15900 |
| 2022-02-15 | 9.83 | $9.84 | 7730 |
| 2022-02-14 | 9.83 | $9.84 | 7734 |
| 2022-02-11 | 9.82 | $9.84 | 6821 |
| 2022-02-10 | 9.82 | $9.84 | 5918 |
| 2022-02-09 | 9.82 | $9.83 | 236800 |
| 2022-02-08 | 9.82 | $9.83 | 318100 |
| 2022-02-07 | 9.82 | $9.79 | 1.7M |
| 2022-02-04 | 9.82 | $9.82 | 664700 |
| 2022-02-03 | 9.82 | $9.84 | 16500 |
| 2022-02-02 | 9.82 | $9.84 | 9800 |
| 2022-02-01 | 9.82 | $9.85 | 11200 |
| 2022-01-31 | 9.81 | $9.83 | 2300 |
| 2022-01-28 | 9.81 | $9.82 | 12112 |
| 2022-01-27 | 9.81 | $9.80 | 52700 |
| 2022-01-26 | 9.81 | $9.81 | 62300 |
| 2022-01-25 | 9.81 | $9.81 | 44100 |
| 2022-01-24 | 9.81 | $9.81 | 1.6M |
| 2022-01-21 | 9.81 | $9.81 | 79541 |
| 2022-01-20 | 9.82 | $9.83 | 24100 |
| 2022-01-19 | 9.81 | $9.82 | 38300 |
| 2022-01-18 | 9.81 | $9.80 | 97500 |
| 2022-01-14 | 9.81 | $9.80 | 400132 |
| 2022-01-13 | 9.82 | $9.80 | 119039 |
| 2022-01-12 | 9.82 | $9.80 | 51100 |
| 2022-01-11 | 9.82 | $9.80 | 53700 |
| 2022-01-10 | 9.82 | $9.79 | 47910 |
| 2022-01-07 | 9.82 | $9.79 | 63820 |
| 2022-01-06 | 9.83 | $9.83 | 1.6M |
| 2022-01-05 | 9.83 | $9.83 | 4232 |
| 2022-01-04 | 9.83 | $9.84 | 9523 |
| 2022-01-03 | 9.83 | $9.84 | 41700 |
| 2021-12-31 | 9.82 | $9.81 | 6300 |
| 2021-12-30 | 9.83 | $9.84 | 721 |
| 2021-12-29 | 9.83 | $9.84 | 1100 |
| 2021-12-28 | 9.82 | $9.84 | 806 |
| 2021-12-27 | 9.82 | $9.86 | 172500 |
| 2021-12-23 | 9.82 | $9.80 | 23800 |
| 2021-12-22 | 9.82 | $9.81 | 55519 |
| 2021-12-21 | 9.82 | $9.82 | 137400 |
| 2021-12-20 | 9.82 | $9.80 | 14300 |
| 2021-12-17 | 9.82 | $9.80 | 29900 |
| 2021-12-16 | 9.83 | $9.80 | 77200 |
| 2021-12-15 | 9.83 | $9.80 | 6100 |
| 2021-12-14 | 9.83 | $9.81 | 16000 |
| 2021-12-13 | 9.83 | $9.83 | 79500 |
| 2021-12-10 | 9.83 | $9.83 | 700 |
| 2021-12-09 | 9.83 | $9.86 | 49700 |
| 2021-12-08 | 9.83 | $9.83 | 10611 |
| 2021-12-07 | 9.83 | $9.82 | 226023 |
| 2021-12-06 | 9.83 | $9.82 | 600 |
| 2021-12-03 | 9.83 | $9.82 | 2237 |
| 2021-12-02 | 9.83 | $9.84 | 6024 |
| 2021-12-01 | 9.83 | $9.84 | 33238 |
| 2021-11-30 | 9.83 | $9.84 | 338905 |
| 2021-11-29 | 9.83 | $9.83 | 6115 |
| 2021-11-26 | 9.83 | $9.84 | 10608 |
| 2021-11-24 | 9.83 | $9.85 | 52600 |
| 2021-11-23 | 9.83 | $9.85 | 40800 |
| 2021-11-22 | 9.83 | $9.84 | 77342 |
| 2021-11-19 | 9.83 | $9.82 | 45500 |
| 2021-11-18 | 9.83 | $9.82 | 34604 |
| 2021-11-17 | 9.83 | $9.83 | 48733 |
| 2021-11-16 | 9.83 | $9.83 | 81300 |
| 2021-11-15 | 9.83 | $9.85 | 569108 |
| 2021-11-12 | 9.83 | $9.84 | 94100 |
| 2021-11-11 | 9.82 | $9.81 | 83600 |
| 2021-11-10 | 9.83 | $9.82 | 316319 |
| 2021-11-09 | 9.83 | $9.83 | 377700 |
| 2021-11-08 | 9.83 | $9.81 | 19800 |
| 2021-11-05 | 9.83 | $9.83 | 113005 |
| 2021-11-04 | 9.83 | $9.84 | 414715 |
| 2021-11-03 | 9.83 | $9.84 | 222700 |
| 2021-11-02 | 9.82 | $9.85 | 28431 |
| 2021-11-01 | 9.82 | $9.83 | 27200 |
| 2021-10-29 | 9.82 | $9.80 | 495233 |
| 2021-10-28 | 9.82 | $9.81 | 80011 |
| 2021-10-27 | 9.82 | $9.84 | 42263 |
| 2021-10-26 | 9.82 | $9.85 | 129939 |
| 2021-10-25 | 9.82 | $9.90 | 605034 |
| 2021-10-22 | 9.81 | $9.85 | 2.8M |
| 2021-10-21 | 9.81 | $9.80 | 4224 |
| 2021-10-20 | 9.81 | $9.81 | 14516 |
| 2021-10-19 | 9.81 | $9.80 | 51244 |
| 2021-10-18 | 9.81 | $9.81 | 286800 |
| 2021-10-15 | 9.81 | $9.82 | 6043 |
| 2021-10-14 | 9.81 | $9.86 | 200 |
| 2021-10-13 | 9.80 | $9.82 | 28123 |
| 2021-10-12 | 9.80 | $9.83 | 9000 |
| 2021-10-11 | 9.79 | $9.82 | 1142 |
| 2021-10-08 | 9.79 | $9.81 | 11834 |
| 2021-10-07 | 9.79 | $9.82 | 118200 |
| 2021-10-06 | 9.79 | $9.81 | 97805 |
| 2021-10-05 | 9.78 | $9.82 | 4500 |
| 2021-10-04 | 9.78 | $9.82 | 5600 |
| 2021-10-01 | 9.78 | $9.82 | 103026 |
| 2021-09-30 | 9.77 | $9.82 | 252100 |
| 2021-09-29 | 9.77 | $9.80 | 11527 |
| 2021-09-28 | 9.76 | $9.81 | 14209 |
| 2021-09-27 | 9.76 | $9.78 | 800 |
| 2021-09-24 | 9.76 | $9.79 | 1444 |
| 2021-09-23 | 9.75 | $9.78 | 23700 |
| 2021-09-22 | 9.75 | $9.77 | 4800 |
| 2021-09-21 | 9.75 | $9.77 | 2036 |
| 2021-09-20 | 9.74 | $9.77 | 33648 |
| 2021-09-17 | 9.74 | $9.76 | 16830 |
| 2021-09-16 | 9.74 | $9.76 | 22200 |
| 2021-09-15 | 9.74 | $9.76 | 13210 |
| 2021-09-14 | 9.73 | $9.76 | 835500 |
| 2021-09-13 | 9.73 | $9.76 | 105900 |
| 2021-09-10 | 9.73 | $9.74 | 129424 |
| 2021-09-09 | 9.73 | $9.75 | 5335 |
| 2021-09-08 | 9.73 | $9.75 | 1100 |
| 2021-09-07 | 9.72 | $9.72 | 1928 |
| 2021-09-03 | 9.72 | $9.74 | 16723 |
| 2021-09-02 | 9.72 | $9.74 | 11217 |
| 2021-09-01 | 9.72 | $9.74 | 13919 |
| 2021-08-31 | 9.72 | $9.74 | 13700 |
| 2021-08-30 | 9.71 | $9.70 | 158000 |
| 2021-08-27 | 9.72 | $9.69 | 296929 |
| 2021-08-26 | 9.72 | $9.72 | 400 |
| 2021-08-25 | 9.72 | $9.72 | 6640 |
| 2021-08-24 | 9.72 | $9.72 | 28400 |
| 2021-08-23 | 9.72 | $9.73 | 14000 |
| 2021-08-20 | 9.72 | $9.72 | 258839 |
| 2021-08-19 | 9.72 | $9.70 | 454500 |
| 2021-08-18 | 9.72 | $9.69 | 74511 |
| 2021-08-17 | 9.72 | $9.71 | 254824 |
| 2021-08-16 | 9.72 | $9.74 | 45600 |
| 2021-08-13 | 9.72 | $9.70 | 294112 |
| 2021-08-12 | 9.72 | $9.73 | 345 |
| 2021-08-11 | 9.72 | $9.72 | 7500 |
| 2021-08-10 | 9.72 | $9.71 | 11046 |
| 2021-08-09 | 9.73 | $9.73 | 5200 |
| 2021-08-06 | 9.73 | $9.74 | 2211 |
| 2021-08-05 | 9.72 | $9.79 | 242310 |
| 2021-08-04 | 9.72 | $9.71 | 50008 |
| 2021-08-03 | 9.72 | $9.74 | 14625 |
| 2021-08-02 | 9.71 | $9.71 | 24325 |
| 2021-07-30 | 9.72 | $9.66 | 42400 |
| 2021-07-29 | 9.72 | $9.68 | 5219 |
| 2021-07-28 | 9.73 | $9.70 | 3700 |
| 2021-07-27 | 9.73 | $9.69 | 10100 |
| 2021-07-26 | 9.73 | $9.70 | 21518 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.57
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.50
Average
7.07
Maximum
10.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.57 | $4.70 | 501400 |
| 2026-07-20 | 4.55 | $4.63 | 683155 |
| 2026-07-17 | 4.54 | $4.67 | 507300 |
| 2026-07-16 | 4.53 | $4.56 | 720851 |
| 2026-07-15 | 4.52 | $4.57 | 744320 |
| 2026-07-14 | 4.52 | $4.61 | 663537 |
| 2026-07-13 | 4.51 | $4.66 | 1.0M |
| 2026-07-10 | 4.50 | $4.57 | 753400 |
| 2026-07-09 | 4.51 | $4.57 | 791118 |
| 2026-07-08 | 4.51 | $4.64 | 1.1M |
| 2026-07-07 | 4.50 | $4.46 | 786828 |
| 2026-07-06 | 4.52 | $4.30 | 1.1M |
| 2026-07-02 | 4.55 | $4.42 | 903232 |
| 2026-07-01 | 4.58 | $4.36 | 950800 |
| 2026-06-30 | 4.61 | $4.41 | 1.0M |
| 2026-06-29 | 4.65 | $4.44 | 1.1M |
| 2026-06-26 | 4.68 | $4.54 | 3.2M |
| 2026-06-25 | 4.70 | $4.41 | 865366 |
| 2026-06-24 | 4.74 | $4.46 | 1.2M |
| 2026-06-23 | 4.78 | $4.56 | 747813 |
| 2026-06-22 | 4.81 | $4.51 | 1.1M |
| 2026-06-18 | 4.86 | $4.69 | 1.3M |
| 2026-06-17 | 4.88 | $4.73 | 789337 |
| 2026-06-16 | 4.92 | $4.69 | 1.1M |
| 2026-06-15 | 4.95 | $4.70 | 902200 |
| 2026-06-12 | 5.00 | $4.92 | 604400 |
| 2026-06-11 | 5.02 | $4.85 | 622039 |
| 2026-06-10 | 5.05 | $5.01 | 708507 |
| 2026-06-09 | 5.06 | $4.82 | 1.2M |
| 2026-06-08 | 5.10 | $4.85 | 611068 |
| 2026-06-05 | 5.14 | $4.81 | 975700 |
| 2026-06-04 | 5.18 | $4.99 | 692100 |
| 2026-06-03 | 5.21 | $4.99 | 913949 |
| 2026-06-02 | 5.24 | $5.01 | 1.1M |
| 2026-06-01 | 5.28 | $5.05 | 1.3M |
| 2026-05-29 | 5.31 | $4.86 | 1.4M |
| 2026-05-28 | 5.37 | $4.94 | 1.2M |
| 2026-05-27 | 5.43 | $5.00 | 1.4M |
| 2026-05-26 | 5.49 | $5.18 | 947723 |
| 2026-05-22 | 5.53 | $5.52 | 923454 |
| 2026-05-21 | 5.54 | $5.50 | 934200 |
| 2026-05-20 | 5.55 | $5.65 | 953836 |
| 2026-05-19 | 5.55 | $5.75 | 1.1M |
| 2026-05-18 | 5.54 | $5.48 | 983915 |
| 2026-05-15 | 5.54 | $5.51 | 896470 |
| 2026-05-14 | 5.55 | $5.32 | 819200 |
| 2026-05-13 | 5.57 | $5.16 | 955640 |
| 2026-05-12 | 5.61 | $5.24 | 1.1M |
| 2026-05-11 | 5.64 | $5.25 | 829726 |
| 2026-05-08 | 5.67 | $5.00 | 1.8M |
| 2026-05-07 | 5.72 | $5.60 | 1.2M |
| 2026-05-06 | 5.72 | $5.70 | 674835 |
| 2026-05-05 | 5.71 | $6.11 | 760909 |
| 2026-05-04 | 5.66 | $6.06 | 820356 |
| 2026-05-01 | 5.62 | $6.01 | 664900 |
| 2026-04-30 | 5.58 | $6.03 | 746964 |
| 2026-04-29 | 5.53 | $5.98 | 689700 |
| 2026-04-28 | 5.49 | $5.85 | 704950 |
| 2026-04-27 | 5.46 | $5.75 | 921607 |
| 2026-04-24 | 5.44 | $5.63 | 1.1M |
| 2026-04-23 | 5.44 | $5.63 | 857600 |
| 2026-04-22 | 5.43 | $5.40 | 836629 |
| 2026-04-21 | 5.45 | $5.10 | 750134 |
| 2026-04-20 | 5.50 | $4.96 | 912400 |
| 2026-04-17 | 5.56 | $4.95 | 961569 |
| 2026-04-16 | 5.62 | $5.37 | 623938 |
| 2026-04-15 | 5.65 | $5.35 | 526300 |
| 2026-04-14 | 5.68 | $5.32 | 1.0M |
| 2026-04-13 | 5.71 | $5.58 | 640760 |
| 2026-04-10 | 5.71 | $5.57 | 926911 |
| 2026-04-09 | 5.71 | $5.62 | 645311 |
| 2026-04-08 | 5.71 | $5.69 | 1.0M |
| 2026-04-07 | 5.69 | $6.03 | 1.6M |
| 2026-04-06 | 5.64 | $5.87 | 1.4M |
| 2026-04-02 | 5.60 | $5.73 | 877200 |
| 2026-04-01 | 5.57 | $5.69 | 1.0M |
| 2026-03-31 | 5.55 | $5.87 | 1.2M |
| 2026-03-30 | 5.50 | $5.97 | 1.8M |
| 2026-03-27 | 5.44 | $5.84 | 1.5M |
| 2026-03-26 | 5.39 | $5.90 | 1.1M |
| 2026-03-25 | 5.32 | $5.61 | 1.1M |
| 2026-03-24 | 5.29 | $5.50 | 793748 |
| 2026-03-23 | 5.26 | $5.38 | 861945 |
| 2026-03-20 | 5.24 | $5.49 | 1.4M |
| 2026-03-19 | 5.21 | $5.45 | 2.3M |
| 2026-03-18 | 5.19 | $5.29 | 727111 |
| 2026-03-17 | 5.17 | $5.31 | 779800 |
| 2026-03-16 | 5.16 | $5.28 | 1.4M |
| 2026-03-13 | 5.15 | $5.18 | 950900 |
| 2026-03-12 | 5.14 | $5.12 | 1.0M |
| 2026-03-11 | 5.14 | $5.07 | 977518 |
| 2026-03-10 | 5.15 | $5.02 | 1.1M |
| 2026-03-09 | 5.16 | $5.32 | 1.3M |
| 2026-03-06 | 5.14 | $5.02 | 1.3M |
| 2026-03-05 | 5.14 | $5.34 | 871098 |
| 2026-03-04 | 5.12 | $5.26 | 625977 |
| 2026-03-03 | 5.11 | $5.15 | 727238 |
| 2026-03-02 | 5.10 | $5.13 | 860300 |
| 2026-02-27 | 5.09 | $5.06 | 898500 |
| 2026-02-26 | 5.09 | $5.09 | 793031 |
| 2026-02-25 | 5.09 | $5.08 | 552510 |
| 2026-02-24 | 5.08 | $5.13 | 342614 |
| 2026-02-23 | 5.07 | $5.13 | 477100 |
| 2026-02-20 | 5.06 | $5.22 | 476775 |
| 2026-02-19 | 5.03 | $5.26 | 610300 |
| 2026-02-18 | 5.00 | $5.11 | 633400 |
| 2026-02-17 | 4.98 | $4.99 | 537200 |
| 2026-02-13 | 4.97 | $5.05 | 570600 |
| 2026-02-12 | 4.95 | $4.90 | 954620 |
| 2026-02-11 | 4.94 | $5.12 | 600468 |
| 2026-02-10 | 4.91 | $5.06 | 455826 |
| 2026-02-09 | 4.88 | $5.13 | 448937 |
| 2026-02-06 | 4.84 | $5.10 | 530300 |
| 2026-02-05 | 4.80 | $4.96 | 430143 |
| 2026-02-04 | 4.77 | $5.07 | 491001 |
| 2026-02-03 | 4.72 | $5.01 | 622903 |
| 2026-02-02 | 4.68 | $4.90 | 691000 |
| 2026-01-30 | 4.65 | $5.02 | 685600 |
| 2026-01-29 | 4.61 | $4.92 | 691313 |
| 2026-01-28 | 4.57 | $4.78 | 512200 |
| 2026-01-27 | 4.55 | $4.79 | 422499 |
| 2026-01-26 | 4.52 | $4.63 | 419500 |
| 2026-01-23 | 4.52 | $4.60 | 455800 |
| 2026-01-22 | 4.51 | $4.59 | 656800 |
| 2026-01-21 | 4.51 | $4.66 | 678542 |
| 2026-01-20 | 4.50 | $4.44 | 493304 |
| 2026-01-16 | 4.51 | $4.43 | 464200 |
| 2026-01-15 | 4.52 | $4.57 | 520300 |
| 2026-01-14 | 4.53 | $4.61 | 694744 |
| 2026-01-13 | 4.53 | $4.51 | 621859 |
| 2026-01-12 | 4.54 | $4.36 | 465928 |
| 2026-01-09 | 4.57 | $4.33 | 505529 |
| 2026-01-08 | 4.61 | $4.37 | 1.2M |
| 2026-01-07 | 4.65 | $4.21 | 889703 |
| 2026-01-06 | 4.71 | $4.39 | 845303 |
| 2026-01-05 | 4.76 | $4.48 | 1.2M |
| 2026-01-02 | 4.80 | $4.68 | 964501 |
| 2025-12-31 | 4.82 | $4.70 | 398100 |
| 2025-12-30 | 4.85 | $4.80 | 1.5M |
| 2025-12-29 | 4.87 | $4.74 | 1.3M |
| 2025-12-26 | 4.90 | $4.65 | 532406 |
| 2025-12-24 | 4.93 | $4.65 | 301624 |
| 2025-12-23 | 4.97 | $4.70 | 691800 |
| 2025-12-22 | 5.01 | $4.75 | 796100 |
| 2025-12-19 | 5.04 | $4.64 | 1.3M |
| 2025-12-18 | 5.09 | $4.82 | 510537 |
| 2025-12-17 | 5.12 | $4.85 | 1.0M |
| 2025-12-16 | 5.15 | $4.78 | 681540 |
| 2025-12-15 | 5.18 | $4.97 | 677283 |
| 2025-12-12 | 5.20 | $5.05 | 493617 |
| 2025-12-11 | 5.21 | $5.14 | 692577 |
| 2025-12-10 | 5.22 | $5.37 | 851400 |
| 2025-12-09 | 5.20 | $5.31 | 557200 |
| 2025-12-08 | 5.18 | $5.15 | 685723 |
| 2025-12-05 | 5.19 | $5.42 | 819441 |
| 2025-12-04 | 5.16 | $5.33 | 360500 |
| 2025-12-03 | 5.14 | $5.31 | 530223 |
| 2025-12-02 | 5.13 | $5.14 | 415300 |
| 2025-12-01 | 5.13 | $5.18 | 589400 |
| 2025-11-28 | 5.13 | $5.15 | 253000 |
| 2025-11-26 | 5.13 | $5.21 | 619326 |
| 2025-11-25 | 5.13 | $5.10 | 554098 |
| 2025-11-24 | 5.14 | $5.04 | 768764 |
| 2025-11-21 | 5.15 | $5.12 | 631944 |
| 2025-11-20 | 5.16 | $4.97 | 685812 |
| 2025-11-19 | 5.18 | $4.98 | 678246 |
| 2025-11-18 | 5.20 | $5.16 | 573100 |
| 2025-11-17 | 5.21 | $5.12 | 547100 |
| 2025-11-14 | 5.22 | $5.18 | 402500 |
| 2025-11-13 | 5.23 | $5.20 | 680600 |
| 2025-11-12 | 5.23 | $5.10 | 404648 |
| 2025-11-11 | 5.25 | $5.24 | 596900 |
| 2025-11-10 | 5.25 | $5.08 | 701000 |
| 2025-11-07 | 5.27 | $5.15 | 729600 |
| 2025-11-06 | 5.28 | $5.40 | 564200 |
| 2025-11-05 | 5.27 | $5.28 | 322936 |
| 2025-11-04 | 5.27 | $5.28 | 444800 |
| 2025-11-03 | 5.27 | $5.31 | 393000 |
| 2025-10-31 | 5.27 | $5.28 | 351918 |
| 2025-10-30 | 5.28 | $5.20 | 315248 |
| 2025-10-29 | 5.29 | $5.22 | 362400 |
| 2025-10-28 | 5.30 | $5.17 | 412300 |
| 2025-10-27 | 5.32 | $5.25 | 434304 |
| 2025-10-24 | 5.33 | $5.28 | 299236 |
| 2025-10-23 | 5.34 | $5.39 | 393700 |
| 2025-10-22 | 5.35 | $5.27 | 391748 |
| 2025-10-21 | 5.36 | $5.15 | 435327 |
| 2025-10-20 | 5.39 | $5.28 | 393020 |
| 2025-10-17 | 5.41 | $5.29 | 378570 |
| 2025-10-16 | 5.42 | $5.26 | 388604 |
| 2025-10-15 | 5.44 | $5.38 | 355080 |
| 2025-10-14 | 5.46 | $5.28 | 480800 |
| 2025-10-13 | 5.48 | $5.37 | 365333 |
| 2025-10-10 | 5.49 | $5.16 | 542800 |
| 2025-10-09 | 5.52 | $5.49 | 352433 |
| 2025-10-08 | 5.52 | $5.56 | 339000 |
| 2025-10-07 | 5.52 | $5.53 | 332404 |
| 2025-10-06 | 5.51 | $5.56 | 312400 |
| 2025-10-03 | 5.51 | $5.46 | 272270 |
| 2025-10-02 | 5.51 | $5.36 | 362240 |
| 2025-10-01 | 5.52 | $5.55 | 748540 |
| 2025-09-30 | 5.51 | $5.41 | 591306 |
| 2025-09-29 | 5.51 | $5.51 | 486110 |
| 2025-09-26 | 5.51 | $5.77 | 496957 |
| 2025-09-25 | 5.48 | $5.71 | 1.3M |
| 2025-09-24 | 5.45 | $5.58 | 434235 |
| 2025-09-23 | 5.44 | $5.53 | 453906 |
| 2025-09-22 | 5.43 | $5.44 | 409400 |
| 2025-09-19 | 5.44 | $5.40 | 969764 |
| 2025-09-18 | 5.45 | $5.60 | 366817 |
| 2025-09-17 | 5.43 | $5.52 | 479004 |
| 2025-09-16 | 5.43 | $5.56 | 399586 |
| 2025-09-15 | 5.41 | $5.35 | 388400 |
| 2025-09-12 | 5.42 | $5.37 | 342251 |
| 2025-09-11 | 5.43 | $5.41 | 304553 |
| 2025-09-10 | 5.43 | $5.39 | 447308 |
| 2025-09-09 | 5.43 | $5.19 | 453800 |
| 2025-09-08 | 5.46 | $5.25 | 490400 |
| 2025-09-05 | 5.48 | $5.33 | 477000 |
| 2025-09-04 | 5.48 | $5.42 | 528204 |
| 2025-09-03 | 5.48 | $5.29 | 670660 |
| 2025-09-02 | 5.49 | $5.64 | 723126 |
| 2025-08-29 | 5.46 | $5.56 | 482300 |
| 2025-08-28 | 5.43 | $5.66 | 795427 |
| 2025-08-27 | 5.39 | $5.51 | 743863 |
| 2025-08-26 | 5.37 | $5.67 | 566737 |
| 2025-08-25 | 5.33 | $5.71 | 515613 |
| 2025-08-22 | 5.28 | $5.73 | 749249 |
| 2025-08-21 | 5.23 | $5.45 | 506086 |
| 2025-08-20 | 5.20 | $5.33 | 795418 |
| 2025-08-19 | 5.19 | $5.19 | 465122 |
| 2025-08-18 | 5.19 | $5.31 | 765210 |
| 2025-08-15 | 5.18 | $5.26 | 569300 |
| 2025-08-14 | 5.17 | $5.33 | 482601 |
| 2025-08-13 | 5.16 | $5.43 | 705247 |
| 2025-08-12 | 5.14 | $5.38 | 718445 |
| 2025-08-11 | 5.12 | $5.25 | 732132 |
| 2025-08-08 | 5.11 | $5.23 | 719000 |
| 2025-08-07 | 5.11 | $4.88 | 593096 |
| 2025-08-06 | 5.15 | $4.89 | 458687 |
| 2025-08-05 | 5.19 | $4.83 | 509735 |
| 2025-08-04 | 5.25 | $4.79 | 647464 |
| 2025-08-01 | 5.31 | $4.88 | 744000 |
| 2025-07-31 | 5.37 | $5.19 | 694100 |
| 2025-07-30 | 5.41 | $5.26 | 534213 |
| 2025-07-29 | 5.44 | $5.40 | 517500 |
| 2025-07-28 | 5.47 | $5.33 | 536400 |
| 2025-07-25 | 5.51 | $5.33 | 486600 |
| 2025-07-24 | 5.55 | $5.35 | 631419 |
| 2025-07-23 | 5.60 | $5.29 | 471700 |
| 2025-07-22 | 5.66 | $5.25 | 519729 |
| 2025-07-21 | 5.73 | $5.19 | 656487 |
| 2025-07-18 | 5.81 | $5.39 | 646200 |
| 2025-07-17 | 5.87 | $5.28 | 456600 |
| 2025-07-16 | 5.95 | $5.26 | 626921 |
| 2025-07-15 | 6.04 | $5.40 | 561902 |
| 2025-07-14 | 6.11 | $5.63 | 431112 |
| 2025-07-11 | 6.16 | $5.78 | 405610 |
| 2025-07-10 | 6.20 | $5.81 | 725143 |
| 2025-07-09 | 6.24 | $5.88 | 840604 |
| 2025-07-08 | 6.27 | $6.09 | 648312 |
| 2025-07-07 | 6.28 | $6.05 | 518436 |
| 2025-07-03 | 6.29 | $6.27 | 308200 |
| 2025-07-02 | 6.28 | $6.28 | 630800 |
| 2025-07-01 | 6.27 | $6.34 | 1.1M |
| 2025-06-30 | 6.24 | $6.37 | 1.3M |
| 2025-06-27 | 6.21 | $6.52 | 2.3M |
| 2025-06-26 | 6.17 | $6.66 | 2.0M |
| 2025-06-25 | 6.10 | $6.49 | 2.4M |
| 2025-06-24 | 6.05 | $6.35 | 1.2M |
| 2025-06-23 | 6.01 | $6.39 | 1.4M |
| 2025-06-20 | 5.95 | $6.41 | 1.3M |
| 2025-06-18 | 5.90 | $6.01 | 601912 |
| 2025-06-17 | 5.88 | $6.04 | 605123 |
| 2025-06-16 | 5.85 | $6.00 | 775003 |
| 2025-06-13 | 5.83 | $5.98 | 657123 |
| 2025-06-12 | 5.80 | $5.96 | 590733 |
| 2025-06-11 | 5.78 | $6.10 | 611454 |
| 2025-06-10 | 5.74 | $5.91 | 400120 |
| 2025-06-09 | 5.72 | $5.82 | 712905 |
| 2025-06-06 | 5.70 | $5.85 | 455523 |
| 2025-06-05 | 5.68 | $5.82 | 544039 |
| 2025-06-04 | 5.66 | $5.75 | 501400 |
| 2025-06-03 | 5.63 | $5.78 | 499000 |
| 2025-06-02 | 5.61 | $5.71 | 493303 |
| 2025-05-30 | 5.58 | $5.62 | 334000 |
| 2025-05-29 | 5.56 | $5.83 | 691200 |
| 2025-05-28 | 5.52 | $5.77 | 339639 |
| 2025-05-27 | 5.47 | $5.74 | 343823 |
| 2025-05-23 | 5.43 | $5.54 | 241800 |
| 2025-05-22 | 5.40 | $5.50 | 269800 |
| 2025-05-21 | 5.38 | $5.55 | 258000 |
| 2025-05-20 | 5.34 | $5.59 | 289600 |
| 2025-05-19 | 5.30 | $5.57 | 253600 |
| 2025-05-16 | 5.26 | $5.65 | 398400 |
| 2025-05-15 | 5.20 | $5.57 | 346900 |
| 2025-05-14 | 5.15 | $5.66 | 378609 |
| 2025-05-13 | 5.09 | $5.70 | 265505 |
| 2025-05-12 | 5.01 | $5.48 | 286300 |
| 2025-05-09 | 4.96 | $5.18 | 333900 |
| 2025-05-08 | 4.93 | $5.11 | 239600 |
| 2025-05-07 | 4.91 | $4.97 | 211647 |
| 2025-05-06 | 4.91 | $4.93 | 272807 |
| 2025-05-05 | 4.90 | $4.91 | 343500 |
| 2025-05-02 | 4.90 | $5.10 | 444856 |
| 2025-05-01 | 4.88 | $4.93 | 317421 |
| 2025-04-30 | 4.89 | $4.81 | 344614 |
| 2025-04-29 | 4.91 | $4.94 | 287187 |
| 2025-04-28 | 4.92 | $5.01 | 293539 |
| 2025-04-25 | 4.94 | $4.94 | 420500 |
| 2025-04-24 | 4.97 | $4.88 | 474800 |
| 2025-04-23 | 5.00 | $4.78 | 495300 |
| 2025-04-22 | 5.06 | $4.78 | 471400 |
| 2025-04-21 | 5.12 | $4.69 | 479348 |
| 2025-04-17 | 5.20 | $5.00 | 529939 |
| 2025-04-16 | 5.25 | $4.91 | 476445 |
| 2025-04-15 | 5.31 | $4.82 | 359713 |
| 2025-04-14 | 5.39 | $4.82 | 622511 |
| 2025-04-11 | 5.48 | $4.89 | 647695 |
| 2025-04-10 | 5.56 | $4.75 | 484318 |
| 2025-04-09 | 5.66 | $5.19 | 1.2M |
| 2025-04-08 | 5.72 | $4.74 | 3.0M |
| 2025-04-07 | 5.82 | $4.89 | 662500 |
| 2025-04-04 | 5.92 | $4.90 | 917700 |
| 2025-04-03 | 6.01 | $5.59 | 886704 |
| 2025-04-02 | 6.04 | $6.15 | 380273 |
| 2025-04-01 | 6.01 | $6.17 | 311006 |
| 2025-03-31 | 5.98 | $6.08 | 382200 |
| 2025-03-28 | 5.96 | $6.20 | 339939 |
| 2025-03-27 | 5.92 | $6.23 | 263650 |
| 2025-03-26 | 5.88 | $6.20 | 419282 |
| 2025-03-25 | 5.83 | $6.12 | 350200 |
| 2025-03-24 | 5.80 | $6.08 | 312600 |
| 2025-03-21 | 5.77 | $5.98 | 631900 |
| 2025-03-20 | 5.75 | $6.10 | 266000 |
| 2025-03-19 | 5.72 | $6.09 | 321612 |
| 2025-03-18 | 5.69 | $5.95 | 393813 |
| 2025-03-17 | 5.68 | $5.94 | 510100 |
| 2025-03-14 | 5.67 | $5.77 | 425800 |
| 2025-03-13 | 5.68 | $5.54 | 384900 |
| 2025-03-12 | 5.71 | $5.54 | 581100 |
| 2025-03-11 | 5.75 | $5.49 | 450000 |
| 2025-03-10 | 5.79 | $5.44 | 536670 |
| 2025-03-07 | 5.85 | $5.35 | 1.2M |
| 2025-03-06 | 5.91 | $5.29 | 1.8M |
| 2025-03-05 | 5.99 | $5.61 | 544897 |
| 2025-03-04 | 6.03 | $5.64 | 509500 |
| 2025-03-03 | 6.08 | $5.63 | 526906 |
| 2025-02-28 | 6.13 | $5.87 | 515071 |
| 2025-02-27 | 6.16 | $5.95 | 267636 |
| 2025-02-26 | 6.18 | $5.97 | 317600 |
| 2025-02-25 | 6.20 | $6.02 | 368200 |
| 2025-02-24 | 6.22 | $6.13 | 415000 |
| 2025-02-21 | 6.23 | $6.13 | 498300 |
| 2025-02-20 | 6.24 | $6.41 | 257500 |
| 2025-02-19 | 6.23 | $6.39 | 338600 |
| 2025-02-18 | 6.22 | $6.35 | 264000 |
| 2025-02-14 | 6.21 | $6.22 | 165716 |
| 2025-02-13 | 6.22 | $6.15 | 263500 |
| 2025-02-12 | 6.25 | $6.09 | 292200 |
| 2025-02-11 | 6.28 | $6.33 | 182825 |
| 2025-02-10 | 6.29 | $6.24 | 245800 |
| 2025-02-07 | 6.31 | $6.05 | 274500 |
| 2025-02-06 | 6.35 | $6.13 | 228059 |
| 2025-02-05 | 6.39 | $6.20 | 202100 |
| 2025-02-04 | 6.42 | $6.20 | 246700 |
| 2025-02-03 | 6.46 | $6.08 | 263901 |
| 2025-01-31 | 6.51 | $6.19 | 270400 |
| 2025-01-30 | 6.55 | $6.32 | 251600 |
| 2025-01-29 | 6.58 | $6.26 | 200935 |
| 2025-01-28 | 6.61 | $6.23 | 265015 |
| 2025-01-27 | 6.65 | $6.24 | 350542 |
| 2025-01-24 | 6.68 | $6.32 | 329045 |
| 2025-01-23 | 6.70 | $6.60 | 821113 |
| 2025-01-22 | 6.70 | $6.63 | 295434 |
| 2025-01-21 | 6.68 | $6.75 | 449734 |
| 2025-01-17 | 6.65 | $6.83 | 436600 |
| 2025-01-16 | 6.61 | $6.87 | 348500 |
| 2025-01-15 | 6.56 | $6.87 | 282121 |
| 2025-01-14 | 6.51 | $6.85 | 686200 |
| 2025-01-13 | 6.45 | $6.80 | 798400 |
| 2025-01-10 | 6.40 | $6.89 | 679830 |
| 2025-01-08 | 6.33 | $6.81 | 484700 |
| 2025-01-07 | 6.27 | $6.75 | 382076 |
| 2025-01-06 | 6.21 | $6.68 | 508347 |
| 2025-01-03 | 6.16 | $6.67 | 471300 |
| 2025-01-02 | 6.10 | $6.65 | 506123 |
| 2024-12-31 | 6.05 | $6.46 | 1.0M |
| 2024-12-30 | 6.01 | $6.18 | 357603 |
| 2024-12-27 | 6.00 | $5.98 | 300300 |
| 2024-12-26 | 6.02 | $5.96 | 483100 |
| 2024-12-24 | 6.03 | $6.03 | 256300 |
| 2024-12-23 | 6.05 | $5.90 | 1.5M |
| 2024-12-20 | 6.08 | $6.19 | 5.2M |
| 2024-12-19 | 6.08 | $5.62 | 463840 |
| 2024-12-18 | 6.15 | $5.65 | 493138 |
| 2024-12-17 | 6.21 | $5.97 | 505940 |
| 2024-12-16 | 6.25 | $6.03 | 476790 |
| 2024-12-13 | 6.28 | $6.10 | 427500 |
| 2024-12-12 | 6.31 | $6.14 | 552400 |
| 2024-12-11 | 6.34 | $6.13 | 967705 |
| 2024-12-10 | 6.37 | $6.05 | 331944 |
| 2024-12-09 | 6.41 | $6.13 | 506909 |
| 2024-12-06 | 6.45 | $6.17 | 560200 |
| 2024-12-05 | 6.48 | $6.24 | 461108 |
| 2024-12-04 | 6.50 | $6.22 | 307400 |
| 2024-12-03 | 6.53 | $6.41 | 846000 |
| 2024-12-02 | 6.54 | $6.42 | 303021 |
| 2024-11-29 | 6.54 | $6.45 | 230500 |
| 2024-11-27 | 6.54 | $6.55 | 429524 |
| 2024-11-26 | 6.53 | $6.52 | 451800 |
| 2024-11-25 | 6.51 | $6.67 | 356831 |
| 2024-11-22 | 6.48 | $6.78 | 879136 |
| 2024-11-21 | 6.43 | $6.61 | 829618 |
| 2024-11-20 | 6.40 | $6.52 | 467427 |
| 2024-11-19 | 6.37 | $6.50 | 746502 |
| 2024-11-18 | 6.34 | $6.61 | 746886 |
| 2024-11-15 | 6.30 | $6.40 | 485630 |
| 2024-11-14 | 6.27 | $6.63 | 618450 |
| 2024-11-13 | 6.23 | $6.53 | 850400 |
| 2024-11-12 | 6.19 | $6.59 | 523720 |
| 2024-11-11 | 6.14 | $6.67 | 524029 |
| 2024-11-08 | 6.08 | $6.51 | 1.1M |
| 2024-11-07 | 6.03 | $6.34 | 447127 |
| 2024-11-06 | 6.00 | $6.35 | 707134 |
| 2024-11-05 | 5.97 | $6.07 | 231200 |
| 2024-11-04 | 5.96 | $5.96 | 296743 |
| 2024-11-01 | 5.97 | $5.80 | 323027 |
| 2024-10-31 | 5.99 | $5.93 | 181741 |
| 2024-10-30 | 6.00 | $5.96 | 178440 |
| 2024-10-29 | 6.01 | $5.90 | 154603 |
| 2024-10-28 | 6.03 | $5.91 | 273938 |
| 2024-10-25 | 6.04 | $5.96 | 156600 |
| 2024-10-24 | 6.05 | $5.95 | 161081 |
| 2024-10-23 | 6.06 | $5.92 | 228610 |
| 2024-10-22 | 6.08 | $5.96 | 181913 |
| 2024-10-21 | 6.09 | $5.99 | 279344 |
| 2024-10-18 | 6.10 | $6.09 | 739300 |
| 2024-10-17 | 6.10 | $6.12 | 265319 |
| 2024-10-16 | 6.10 | $6.00 | 220000 |
| 2024-10-15 | 6.12 | $5.89 | 343100 |
| 2024-10-14 | 6.14 | $6.18 | 252400 |
| 2024-10-11 | 6.14 | $6.22 | 253300 |
| 2024-10-10 | 6.13 | $6.16 | 179700 |
| 2024-10-09 | 6.13 | $6.13 | 149709 |
| 2024-10-08 | 6.14 | $6.16 | 199500 |
| 2024-10-07 | 6.13 | $6.31 | 214600 |
| 2024-10-04 | 6.12 | $6.22 | 224800 |
| 2024-10-03 | 6.11 | $6.18 | 208400 |
| 2024-10-02 | 6.10 | $6.04 | 305824 |
| 2024-10-01 | 6.10 | $5.90 | 357444 |
| 2024-09-30 | 6.12 | $5.94 | 310037 |
| 2024-09-27 | 6.14 | $6.00 | 572520 |
| 2024-09-26 | 6.16 | $5.87 | 628923 |
| 2024-09-25 | 6.19 | $6.11 | 277700 |
| 2024-09-24 | 6.20 | $6.25 | 300326 |
| 2024-09-23 | 6.19 | $6.25 | 327907 |
| 2024-09-20 | 6.19 | $6.23 | 2.8M |
| 2024-09-19 | 6.19 | $6.40 | 372222 |
| 2024-09-18 | 6.18 | $6.31 | 452183 |
| 2024-09-17 | 6.17 | $6.30 | 531119 |
| 2024-09-16 | 6.17 | $6.22 | 514300 |
| 2024-09-13 | 6.17 | $6.23 | 743600 |
| 2024-09-12 | 6.18 | $6.13 | 354700 |
| 2024-09-11 | 6.19 | $5.97 | 368400 |
| 2024-09-10 | 6.23 | $5.88 | 330712 |
| 2024-09-09 | 6.27 | $6.01 | 384048 |
| 2024-09-06 | 6.30 | $5.96 | 308800 |
| 2024-09-05 | 6.34 | $6.06 | 283500 |
| 2024-09-04 | 6.37 | $6.01 | 837700 |
| 2024-09-03 | 6.40 | $6.09 | 398500 |
| 2024-08-30 | 6.43 | $6.35 | 312415 |
| 2024-08-29 | 6.43 | $6.50 | 409495 |
| 2024-08-28 | 6.41 | $6.50 | 294501 |
| 2024-08-27 | 6.40 | $6.50 | 232518 |
| 2024-08-26 | 6.39 | $6.56 | 369810 |
| 2024-08-23 | 6.37 | $6.50 | 400220 |
| 2024-08-22 | 6.36 | $6.27 | 223217 |
| 2024-08-21 | 6.38 | $6.27 | 303500 |
| 2024-08-20 | 6.40 | $6.40 | 258542 |
| 2024-08-19 | 6.40 | $6.55 | 474700 |
| 2024-08-16 | 6.40 | $6.60 | 363815 |
| 2024-08-15 | 6.39 | $6.58 | 406476 |
| 2024-08-14 | 6.38 | $6.47 | 265312 |
| 2024-08-13 | 6.39 | $6.48 | 404760 |
| 2024-08-12 | 6.40 | $6.29 | 268001 |
| 2024-08-09 | 6.43 | $6.07 | 349344 |
| 2024-08-08 | 6.49 | $6.21 | 264445 |
| 2024-08-07 | 6.53 | $6.05 | 247200 |
| 2024-08-06 | 6.59 | $5.99 | 250632 |
| 2024-08-05 | 6.66 | $5.99 | 513300 |
| 2024-08-02 | 6.73 | $6.21 | 369600 |
| 2024-08-01 | 6.79 | $6.50 | 336328 |
| 2024-07-31 | 6.81 | $6.85 | 424055 |
| 2024-07-30 | 6.80 | $6.72 | 350600 |
| 2024-07-29 | 6.80 | $6.72 | 251341 |
| 2024-07-26 | 6.80 | $6.77 | 399042 |
| 2024-07-25 | 6.79 | $6.85 | 283300 |
| 2024-07-24 | 6.77 | $6.73 | 283900 |
| 2024-07-23 | 6.76 | $6.81 | 326737 |
| 2024-07-22 | 6.73 | $6.90 | 340000 |
| 2024-07-19 | 6.70 | $6.90 | 290900 |
| 2024-07-18 | 6.66 | $6.95 | 343800 |
| 2024-07-17 | 6.61 | $7.01 | 528729 |
| 2024-07-16 | 6.55 | $7.00 | 491800 |
| 2024-07-15 | 6.48 | $7.05 | 583500 |
| 2024-07-12 | 6.41 | $6.79 | 338700 |
| 2024-07-11 | 6.36 | $6.79 | 383304 |
| 2024-07-10 | 6.30 | $6.46 | 208332 |
| 2024-07-09 | 6.28 | $6.44 | 385300 |
| 2024-07-08 | 6.26 | $6.50 | 406212 |
| 2024-07-05 | 6.23 | $6.39 | 345800 |
| 2024-07-03 | 6.21 | $6.58 | 229300 |
| 2024-07-02 | 6.17 | $6.44 | 331400 |
| 2024-07-01 | 6.15 | $6.35 | 451767 |
| 2024-06-28 | 6.13 | $6.33 | 3.9M |
| 2024-06-27 | 6.12 | $6.23 | 408206 |
| 2024-06-26 | 6.12 | $6.07 | 342630 |
| 2024-06-25 | 6.14 | $6.11 | 580306 |
| 2024-06-24 | 6.16 | $6.10 | 705724 |
| 2024-06-21 | 6.17 | $5.99 | 720007 |
| 2024-06-20 | 6.21 | $6.04 | 691329 |
| 2024-06-18 | 6.24 | $5.91 | 689315 |
| 2024-06-17 | 6.28 | $5.91 | 540400 |
| 2024-06-14 | 6.33 | $5.85 | 567843 |
| 2024-06-13 | 6.39 | $6.12 | 357223 |
| 2024-06-12 | 6.42 | $6.30 | 333514 |
| 2024-06-11 | 6.44 | $6.34 | 370321 |
| 2024-06-10 | 6.45 | $6.33 | 503020 |
| 2024-06-07 | 6.46 | $6.17 | 506700 |
| 2024-06-06 | 6.49 | $6.31 | 454600 |
| 2024-06-05 | 6.51 | $6.36 | 566538 |
| 2024-06-04 | 6.52 | $6.39 | 740300 |
| 2024-06-03 | 6.54 | $6.56 | 724900 |
| 2024-05-31 | 6.53 | $6.55 | 1.4M |
| 2024-05-30 | 6.53 | $6.65 | 402232 |
| 2024-05-29 | 6.51 | $6.52 | 349031 |
| 2024-05-28 | 6.51 | $6.51 | 584023 |
| 2024-05-24 | 6.51 | $6.57 | 314534 |
| 2024-05-23 | 6.50 | $6.54 | 378900 |
| 2024-05-22 | 6.50 | $6.56 | 400000 |
| 2024-05-21 | 6.49 | $6.58 | 349719 |
| 2024-05-20 | 6.49 | $6.62 | 450457 |
| 2024-05-17 | 6.47 | $6.46 | 277601 |
| 2024-05-16 | 6.48 | $6.46 | 478200 |
| 2024-05-15 | 6.49 | $6.63 | 722012 |
| 2024-05-14 | 6.48 | $6.41 | 303300 |
| 2024-05-13 | 6.49 | $6.21 | 434946 |
| 2024-05-10 | 6.53 | $6.34 | 435726 |
| 2024-05-09 | 6.55 | $6.58 | 329103 |
| 2024-05-08 | 6.55 | $6.54 | 286200 |
| 2024-05-07 | 6.56 | $6.53 | 606433 |
| 2024-05-06 | 6.57 | $6.66 | 647400 |
| 2024-05-03 | 6.57 | $6.45 | 211934 |
| 2024-05-02 | 6.58 | $6.38 | 329900 |
| 2024-05-01 | 6.61 | $6.29 | 401222 |
| 2024-04-30 | 6.64 | $6.52 | 388600 |
| 2024-04-29 | 6.65 | $6.69 | 397200 |
| 2024-04-26 | 6.65 | $6.63 | 442800 |
| 2024-04-25 | 6.65 | $6.41 | 331123 |
| 2024-04-24 | 6.67 | $6.42 | 431642 |
| 2024-04-23 | 6.69 | $6.71 | 325710 |
| 2024-04-22 | 6.68 | $6.73 | 562824 |
| 2024-04-19 | 6.66 | $6.84 | 370600 |
| 2024-04-18 | 6.64 | $6.79 | 302500 |
| 2024-04-17 | 6.61 | $6.61 | 244201 |
| 2024-04-16 | 6.61 | $6.67 | 333100 |
| 2024-04-15 | 6.59 | $6.61 | 224024 |
| 2024-04-12 | 6.58 | $6.87 | 564800 |
| 2024-04-11 | 6.54 | $6.85 | 552942 |
| 2024-04-10 | 6.50 | $6.63 | 419062 |
| 2024-04-09 | 6.48 | $6.62 | 400141 |
| 2024-04-08 | 6.45 | $6.60 | 391113 |
| 2024-04-05 | 6.42 | $6.70 | 220839 |
| 2024-04-04 | 6.39 | $6.60 | 307237 |
| 2024-04-03 | 6.35 | $6.51 | 311947 |
| 2024-04-02 | 6.33 | $6.49 | 246840 |
| 2024-04-01 | 6.30 | $6.53 | 363800 |
| 2024-03-28 | 6.27 | $6.50 | 660900 |
| 2024-03-27 | 6.24 | $6.28 | 704200 |
| 2024-03-26 | 6.23 | $6.20 | 357600 |
| 2024-03-25 | 6.23 | $6.37 | 222729 |
| 2024-03-22 | 6.21 | $6.34 | 391200 |
| 2024-03-21 | 6.20 | $6.47 | 288500 |
| 2024-03-20 | 6.17 | $6.41 | 329100 |
| 2024-03-19 | 6.14 | $6.29 | 265100 |
| 2024-03-18 | 6.13 | $6.21 | 386139 |
| 2024-03-15 | 6.12 | $6.25 | 552400 |
| 2024-03-14 | 6.11 | $6.20 | 272201 |
| 2024-03-13 | 6.10 | $6.17 | 286820 |
| 2024-03-12 | 6.09 | $6.11 | 304343 |
| 2024-03-11 | 6.08 | $5.95 | 318232 |
| 2024-03-08 | 6.09 | $5.92 | 445800 |
| 2024-03-07 | 6.10 | $6.07 | 237548 |
| 2024-03-06 | 6.09 | $6.05 | 272300 |
| 2024-03-05 | 6.08 | $6.06 | 305500 |
| 2024-03-04 | 6.07 | $6.00 | 263719 |
| 2024-03-01 | 6.06 | $6.24 | 338908 |
| 2024-02-29 | 6.02 | $6.15 | 656746 |
| 2024-02-28 | 5.99 | $6.22 | 338118 |
| 2024-02-27 | 5.95 | $6.25 | 218900 |
| 2024-02-26 | 5.90 | $6.18 | 215400 |
| 2024-02-23 | 5.86 | $6.15 | 226111 |
| 2024-02-22 | 5.82 | $6.16 | 277239 |
| 2024-02-21 | 5.77 | $6.22 | 270300 |
| 2024-02-20 | 5.71 | $6.10 | 233529 |
| 2024-02-16 | 5.66 | $6.17 | 320901 |
| 2024-02-15 | 5.60 | $6.10 | 489500 |
| 2024-02-14 | 5.54 | $5.72 | 317032 |
| 2024-02-13 | 5.52 | $5.67 | 428048 |
| 2024-02-12 | 5.50 | $5.83 | 681900 |
| 2024-02-09 | 5.47 | $5.51 | 266000 |
| 2024-02-08 | 5.46 | $5.50 | 401700 |
| 2024-02-07 | 5.45 | $5.50 | 288600 |
| 2024-02-06 | 5.45 | $5.46 | 225200 |
| 2024-02-05 | 5.44 | $5.33 | 428516 |
| 2024-02-02 | 5.46 | $5.43 | 358100 |
| 2024-02-01 | 5.46 | $5.40 | 361532 |
| 2024-01-31 | 5.48 | $5.48 | 487200 |
| 2024-01-30 | 5.48 | $5.57 | 247300 |
| 2024-01-29 | 5.49 | $5.54 | 414900 |
| 2024-01-26 | 5.49 | $5.60 | 342000 |
| 2024-01-25 | 5.50 | $5.54 | 275000 |
| 2024-01-24 | 5.51 | $5.48 | 377420 |
| 2024-01-23 | 5.53 | $5.44 | 382507 |
| 2024-01-22 | 5.56 | $5.36 | 463900 |
| 2024-01-19 | 5.60 | $5.29 | 608300 |
| 2024-01-18 | 5.66 | $5.30 | 608900 |
| 2024-01-17 | 5.71 | $5.41 | 589312 |
| 2024-01-16 | 5.76 | $5.32 | 541469 |
| 2024-01-12 | 5.82 | $5.44 | 465600 |
| 2024-01-11 | 5.87 | $5.41 | 500423 |
| 2024-01-10 | 5.93 | $5.39 | 571233 |
| 2024-01-09 | 5.99 | $5.50 | 813945 |
| 2024-01-08 | 6.05 | $5.61 | 560300 |
| 2024-01-05 | 6.09 | $5.82 | 685200 |
| 2024-01-04 | 6.12 | $5.96 | 683405 |
| 2024-01-03 | 6.13 | $6.16 | 624601 |
| 2024-01-02 | 6.12 | $6.11 | 832334 |
| 2023-12-29 | 6.12 | $6.02 | 668416 |
| 2023-12-28 | 6.12 | $6.05 | 629600 |
| 2023-12-27 | 6.12 | $6.22 | 540019 |
| 2023-12-26 | 6.10 | $6.32 | 877700 |
| 2023-12-22 | 6.08 | $6.24 | 1.2M |
| 2023-12-21 | 6.06 | $6.20 | 551400 |
| 2023-12-20 | 6.04 | $6.09 | 582200 |
| 2023-12-19 | 6.04 | $6.21 | 435309 |
| 2023-12-18 | 6.02 | $6.13 | 444110 |
| 2023-12-15 | 6.02 | $6.17 | 2.0M |
| 2023-12-14 | 6.00 | $6.17 | 775535 |
| 2023-12-13 | 5.99 | $6.10 | 2.9M |
| 2023-12-12 | 5.99 | $5.86 | 667400 |
| 2023-12-11 | 6.00 | $5.93 | 337670 |
| 2023-12-08 | 6.02 | $5.96 | 522804 |
| 2023-12-07 | 6.02 | $5.99 | 604915 |
| 2023-12-06 | 6.03 | $5.90 | 794911 |
| 2023-12-05 | 6.04 | $5.71 | 585800 |
| 2023-12-04 | 6.08 | $5.88 | 688341 |
| 2023-12-01 | 6.10 | $6.00 | 746731 |
| 2023-11-30 | 6.11 | $5.91 | 564409 |
| 2023-11-29 | 6.13 | $6.13 | 568684 |
| 2023-11-28 | 6.13 | $6.20 | 642000 |
| 2023-11-27 | 6.12 | $6.11 | 596838 |
| 2023-11-24 | 6.12 | $6.10 | 234500 |
| 2023-11-22 | 6.13 | $6.19 | 342120 |
| 2023-11-21 | 6.12 | $6.26 | 557756 |
| 2023-11-20 | 6.11 | $6.25 | 1.1M |
| 2023-11-17 | 6.09 | $6.22 | 742531 |
| 2023-11-16 | 6.08 | $6.14 | 734800 |
| 2023-11-15 | 6.08 | $6.05 | 1.4M |
| 2023-11-14 | 6.09 | $6.00 | 465743 |
| 2023-11-13 | 6.11 | $6.00 | 280716 |
| 2023-11-10 | 6.13 | $5.98 | 570137 |
| 2023-11-09 | 6.15 | $5.91 | 519697 |
| 2023-11-08 | 6.18 | $6.08 | 541062 |
| 2023-11-07 | 6.19 | $6.09 | 829543 |
| 2023-11-06 | 6.20 | $5.95 | 730867 |
| 2023-11-03 | 6.23 | $6.34 | 370130 |
| 2023-11-02 | 6.21 | $6.32 | 469803 |
| 2023-11-01 | 6.20 | $6.19 | 439441 |
| 2023-10-31 | 6.20 | $6.16 | 221038 |
| 2023-10-30 | 6.20 | $6.09 | 413242 |
| 2023-10-27 | 6.20 | $6.10 | 382800 |
| 2023-10-26 | 6.21 | $6.24 | 527746 |
| 2023-10-25 | 6.20 | $6.23 | 462100 |
| 2023-10-24 | 6.19 | $6.09 | 405100 |
| 2023-10-23 | 6.20 | $6.06 | 356338 |
| 2023-10-20 | 6.20 | $6.25 | 371208 |
| 2023-10-19 | 6.19 | $6.36 | 375200 |
| 2023-10-18 | 6.17 | $6.36 | 282700 |
| 2023-10-17 | 6.14 | $6.53 | 368213 |
| 2023-10-16 | 6.09 | $6.46 | 508200 |
| 2023-10-13 | 6.05 | $6.26 | 540728 |
| 2023-10-12 | 6.03 | $6.18 | 621522 |
| 2023-10-11 | 6.01 | $6.01 | 341100 |
| 2023-10-10 | 6.00 | $6.17 | 356600 |
| 2023-10-09 | 5.98 | $6.18 | 437230 |
| 2023-10-06 | 5.95 | $5.92 | 374800 |
| 2023-10-05 | 5.96 | $5.77 | 412528 |
| 2023-10-04 | 5.99 | $5.86 | 521500 |
| 2023-10-03 | 6.01 | $5.84 | 1.0M |
| 2023-10-02 | 6.05 | $6.06 | 601042 |
| 2023-09-29 | 6.08 | $6.10 | 478544 |
| 2023-09-28 | 6.11 | $6.23 | 666722 |
| 2023-09-27 | 6.13 | $6.23 | 954537 |
| 2023-09-26 | 6.16 | $6.01 | 196300 |
| 2023-09-25 | 6.23 | $6.02 | 334337 |
| 2023-09-22 | 6.30 | $5.89 | 445418 |
| 2023-09-21 | 6.39 | $5.87 | 703700 |
| 2023-09-20 | 6.49 | $5.94 | 454013 |
| 2023-09-19 | 6.60 | $6.02 | 753588 |
| 2023-09-18 | 6.71 | $5.79 | 905323 |
| 2023-09-15 | 6.85 | $5.75 | 1.7M |
| 2023-09-14 | 7.00 | $5.72 | 747069 |
| 2023-09-13 | 7.17 | $5.54 | 4.2M |
| 2023-09-12 | 7.36 | $5.55 | 1.5M |
| 2023-09-11 | 7.56 | $6.15 | 959100 |
| 2023-09-08 | 7.71 | $7.50 | 346000 |
| 2023-09-07 | 7.74 | $7.49 | 395603 |
| 2023-09-06 | 7.76 | $7.48 | 579900 |
| 2023-09-05 | 7.78 | $7.75 | 1.5M |
| 2023-09-01 | 7.77 | $7.66 | 1.1M |
| 2023-08-31 | 7.77 | $7.40 | 534208 |
| 2023-08-30 | 7.79 | $7.85 | 229100 |
| 2023-08-29 | 7.77 | $7.90 | 112445 |
| 2023-08-28 | 7.74 | $7.97 | 112000 |
| 2023-08-25 | 7.70 | $8.01 | 189500 |
| 2023-08-24 | 7.65 | $7.90 | 114500 |
| 2023-08-23 | 7.61 | $7.99 | 130231 |
| 2023-08-22 | 7.55 | $7.91 | 107201 |
| 2023-08-21 | 7.50 | $7.80 | 109709 |
| 2023-08-18 | 7.46 | $7.85 | 134900 |
| 2023-08-17 | 7.41 | $7.76 | 141547 |
| 2023-08-16 | 7.36 | $7.49 | 146800 |
| 2023-08-15 | 7.34 | $7.49 | 142333 |
| 2023-08-14 | 7.31 | $7.99 | 262800 |
| 2023-08-11 | 7.23 | $7.97 | 375800 |
| 2023-08-10 | 7.15 | $7.07 | 181420 |
| 2023-08-09 | 7.16 | $7.24 | 191117 |
| 2023-08-08 | 7.14 | $7.15 | 150200 |
| 2023-08-07 | 7.13 | $7.10 | 143300 |
| 2023-08-04 | 7.12 | $7.03 | 58509 |
| 2023-08-03 | 7.12 | $7.25 | 96844 |
| 2023-08-02 | 7.10 | $7.44 | 247100 |
| 2023-08-01 | 7.05 | $7.22 | 111000 |
| 2023-07-31 | 7.02 | $7.29 | 70208 |
| 2023-07-28 | 6.98 | $7.16 | 98362 |
| 2023-07-27 | 6.95 | $6.98 | 66400 |
| 2023-07-26 | 6.94 | $7.00 | 88400 |
| 2023-07-25 | 6.92 | $6.96 | 66511 |
| 2023-07-24 | 6.91 | $7.34 | 121500 |
| 2023-07-21 | 6.85 | $6.98 | 85409 |
| 2023-07-20 | 6.83 | $7.30 | 284408 |
| 2023-07-19 | 6.77 | $7.03 | 87200 |
| 2023-07-18 | 6.74 | $7.10 | 150106 |
| 2023-07-17 | 6.70 | $6.99 | 174500 |
| 2023-07-14 | 6.67 | $6.60 | 97832 |
| 2023-07-13 | 6.67 | $6.71 | 75946 |
| 2023-07-12 | 6.66 | $6.86 | 87800 |
| 2023-07-11 | 6.64 | $6.76 | 80514 |
| 2023-07-10 | 6.62 | $6.80 | 115225 |
| 2023-07-07 | 6.60 | $6.63 | 160600 |
| 2023-07-06 | 6.59 | $6.46 | 151309 |
| 2023-07-05 | 6.60 | $6.62 | 149949 |
| 2023-07-03 | 6.58 | $6.79 | 36715 |
| 2023-06-30 | 6.55 | $6.63 | 132041 |
| 2023-06-29 | 6.53 | $6.68 | 141429 |
| 2023-06-28 | 6.50 | $6.63 | 162602 |
| 2023-06-27 | 6.47 | $6.45 | 162201 |
| 2023-06-26 | 6.45 | $6.16 | 237330 |
| 2023-06-23 | 6.46 | $6.79 | 3.8M |
| 2023-06-22 | 6.41 | $6.86 | 371209 |
| 2023-06-21 | 6.35 | $6.91 | 310400 |
| 2023-06-20 | 6.27 | $6.74 | 286400 |
| 2023-06-16 | 6.21 | $6.58 | 365400 |
| 2023-06-15 | 6.15 | $6.37 | 301328 |
| 2023-06-14 | 6.12 | $6.29 | 332300 |
| 2023-06-13 | 6.09 | $6.41 | 186000 |
| 2023-06-12 | 6.04 | $6.77 | 302229 |
| 2023-06-09 | 5.95 | $6.03 | 134000 |
| 2023-06-08 | 5.92 | $6.39 | 168234 |
| 2023-06-07 | 5.86 | $6.06 | 175000 |
| 2023-06-06 | 5.83 | $5.97 | 136700 |
| 2023-06-05 | 5.80 | $6.07 | 227233 |
| 2023-06-02 | 5.77 | $5.93 | 97100 |
| 2023-06-01 | 5.75 | $5.95 | 152311 |
| 2023-05-31 | 5.72 | $5.70 | 172100 |
| 2023-05-30 | 5.71 | $5.96 | 165631 |
| 2023-05-26 | 5.69 | $5.90 | 145300 |
| 2023-05-25 | 5.66 | $6.00 | 139423 |
| 2023-05-24 | 5.63 | $6.06 | 206700 |
| 2023-05-23 | 5.59 | $5.65 | 127938 |
| 2023-05-22 | 5.58 | $5.56 | 177900 |
| 2023-05-19 | 5.59 | $5.31 | 348737 |
| 2023-05-18 | 5.62 | $6.00 | 117612 |
| 2023-05-17 | 5.59 | $5.88 | 40406 |
| 2023-05-16 | 5.56 | $5.41 | 57500 |
| 2023-05-15 | 5.59 | $5.36 | 66849 |
| 2023-05-12 | 5.62 | $5.15 | 50031 |
| 2023-05-11 | 5.68 | $5.30 | 34923 |
| 2023-05-10 | 5.72 | $5.57 | 45721 |
| 2023-05-09 | 5.74 | $5.57 | 58626 |
| 2023-05-08 | 5.77 | $6.01 | 29800 |
| 2023-05-05 | 5.75 | $5.95 | 24400 |
| 2023-05-04 | 5.74 | $5.34 | 53121 |
| 2023-05-03 | 5.80 | $5.55 | 39137 |
| 2023-05-02 | 5.83 | $5.79 | 31327 |
| 2023-05-01 | 5.84 | $5.83 | 34700 |
| 2023-04-28 | 5.85 | $5.68 | 27300 |
| 2023-04-27 | 5.88 | $5.68 | 38438 |
| 2023-04-26 | 5.91 | $5.81 | 48113 |
| 2023-04-25 | 5.93 | $5.76 | 15444 |
| 2023-04-24 | 5.95 | $5.98 | 87706 |
| 2023-04-21 | 5.95 | $5.47 | 38542 |
| 2023-04-20 | 5.99 | $5.53 | 17500 |
| 2023-04-19 | 6.03 | $5.80 | 20900 |
| 2023-04-18 | 6.03 | $5.89 | 18634 |
| 2023-04-17 | 6.03 | $6.05 | 46400 |
| 2023-04-14 | 6.00 | $6.32 | 106600 |
| 2023-04-13 | 5.94 | $6.07 | 57800 |
| 2023-04-12 | 5.91 | $6.14 | 76748 |
| 2023-04-11 | 5.86 | $6.11 | 98120 |
| 2023-04-10 | 5.80 | $6.16 | 80314 |
| 2023-04-06 | 5.74 | $5.92 | 38900 |
| 2023-04-05 | 5.70 | $6.04 | 41343 |
| 2023-04-04 | 5.65 | $6.26 | 64629 |
| 2023-04-03 | 5.57 | $6.18 | 71700 |
| 2023-03-31 | 5.50 | $5.87 | 28617 |
| 2023-03-30 | 5.46 | $5.91 | 27024 |
| 2023-03-29 | 5.41 | $6.30 | 42829 |
| 2023-03-28 | 5.32 | $6.37 | 152146 |
| 2023-03-27 | 5.22 | $5.51 | 56035 |
| 2023-03-24 | 5.20 | $5.25 | 59123 |
| 2023-03-23 | 5.21 | $4.98 | 117800 |
| 2023-03-22 | 5.26 | $5.04 | 107135 |
| 2023-03-21 | 5.31 | $5.01 | 97125 |
| 2023-03-20 | 5.36 | $5.02 | 67500 |
| 2023-03-17 | 5.43 | $5.20 | 301020 |
| 2023-03-16 | 5.48 | $5.04 | 55922 |
| 2023-03-15 | 5.56 | $5.05 | 108915 |
| 2023-03-14 | 5.65 | $5.10 | 109549 |
| 2023-03-13 | 5.74 | $5.11 | 99700 |
| 2023-03-10 | 5.84 | $5.44 | 54500 |
| 2023-03-09 | 5.92 | $5.45 | 13926 |
| 2023-03-08 | 6.01 | $5.56 | 35100 |
| 2023-03-07 | 6.09 | $5.62 | 26000 |
| 2023-03-06 | 6.18 | $5.50 | 46000 |
| 2023-03-03 | 6.29 | $5.65 | 20222 |
| 2023-03-02 | 6.39 | $5.69 | 51644 |
| 2023-03-01 | 6.49 | $5.90 | 77132 |
| 2023-02-28 | 6.58 | $5.29 | 49952 |
| 2023-02-27 | 6.74 | $5.60 | 85500 |
| 2023-02-24 | 6.88 | $6.10 | 33248 |
| 2023-02-23 | 6.98 | $6.72 | 25941 |
| 2023-02-22 | 7.02 | $6.60 | 26641 |
| 2023-02-21 | 7.08 | $6.60 | 49326 |
| 2023-02-17 | 7.14 | $6.65 | 55100 |
| 2023-02-16 | 7.21 | $6.84 | 20943 |
| 2023-02-15 | 7.26 | $7.00 | 33700 |
| 2023-02-14 | 7.31 | $7.01 | 40900 |
| 2023-02-13 | 7.36 | $7.11 | 45446 |
| 2023-02-10 | 7.40 | $7.36 | 36100 |
| 2023-02-09 | 7.43 | $7.20 | 29904 |
| 2023-02-08 | 7.49 | $7.21 | 36400 |
| 2023-02-07 | 7.54 | $7.24 | 37203 |
| 2023-02-06 | 7.61 | $7.15 | 43600 |
| 2023-02-03 | 7.69 | $7.52 | 30800 |
| 2023-02-02 | 7.74 | $7.43 | 30010 |
| 2023-02-01 | 7.80 | $7.10 | 66239 |
| 2023-01-31 | 7.91 | $7.21 | 41200 |
| 2023-01-30 | 8.01 | $7.19 | 43415 |
| 2023-01-27 | 8.12 | $7.71 | 197200 |
| 2023-01-26 | 8.19 | $7.61 | 20500 |
| 2023-01-25 | 8.26 | $7.78 | 24400 |
| 2023-01-24 | 8.33 | $7.62 | 104900 |
| 2023-01-23 | 8.42 | $7.64 | 23600 |
| 2023-01-20 | 8.50 | $7.84 | 45151 |
| 2023-01-19 | 8.58 | $7.95 | 40100 |
| 2023-01-18 | 8.64 | $8.51 | 21925 |
| 2023-01-17 | 8.66 | $8.40 | 7100 |
| 2023-01-13 | 8.69 | $8.55 | 12500 |
| 2023-01-12 | 8.70 | $8.64 | 20100 |
| 2023-01-11 | 8.70 | $8.45 | 8700 |
| 2023-01-10 | 8.73 | $8.67 | 8700 |
| 2023-01-09 | 8.73 | $9.13 | 12123 |
| 2023-01-06 | 8.69 | $9.09 | 13100 |
| 2023-01-05 | 8.64 | $8.68 | 3900 |
| 2023-01-04 | 8.64 | $8.66 | 11104 |
| 2023-01-03 | 8.64 | $8.51 | 9800 |
| 2022-12-30 | 8.65 | $9.03 | 48133 |
| 2022-12-29 | 8.62 | $8.59 | 27700 |
| 2022-12-28 | 8.63 | $8.40 | 1725 |
| 2022-12-27 | 8.66 | $8.54 | 13214 |
| 2022-12-23 | 8.68 | $8.52 | 18600 |
| 2022-12-22 | 8.71 | $8.48 | 12460 |
| 2022-12-21 | 8.74 | $8.58 | 82135 |
| 2022-12-20 | 8.77 | $8.66 | 3700 |
| 2022-12-19 | 8.80 | $8.82 | 52043 |
| 2022-12-16 | 8.81 | $9.32 | 694600 |
| 2022-12-15 | 8.78 | $8.51 | 86900 |
| 2022-12-14 | 8.83 | $8.50 | 24827 |
| 2022-12-13 | 8.89 | $8.45 | 81119 |
| 2022-12-12 | 8.96 | $8.65 | 20120 |
| 2022-12-09 | 9.02 | $8.96 | 15300 |
| 2022-12-08 | 9.04 | $8.71 | 24700 |
| 2022-12-07 | 9.10 | $8.43 | 12700 |
| 2022-12-06 | 9.17 | $8.09 | 71407 |
| 2022-12-05 | 9.29 | $8.79 | 49528 |
| 2022-12-02 | 9.34 | $9.43 | 41500 |
| 2022-12-01 | 9.33 | $9.12 | 43100 |
| 2022-11-30 | 9.34 | $9.07 | 6000 |
| 2022-11-29 | 9.36 | $8.95 | 27300 |
| 2022-11-28 | 9.39 | $8.91 | 100816 |
| 2022-11-25 | 9.42 | $9.46 | 68700 |
| 2022-11-23 | 9.41 | $9.70 | 64509 |
| 2022-11-22 | 9.37 | $9.37 | 56500 |
| 2022-11-21 | 9.36 | $9.10 | 38800 |
| 2022-11-18 | 9.39 | $9.80 | 45700 |
| 2022-11-17 | 9.34 | $9.68 | 17734 |
| 2022-11-16 | 9.30 | $10.05 | 83800 |
| 2022-11-15 | 9.23 | $9.80 | 13700 |
| 2022-11-14 | 9.18 | $9.81 | 27800 |
| 2022-11-11 | 9.12 | $9.44 | 44226 |
| 2022-11-10 | 9.11 | $9.17 | 75200 |
| 2022-11-09 | 9.12 | $8.92 | 27907 |
| 2022-11-08 | 9.16 | $8.55 | 24513 |
| 2022-11-07 | 9.25 | $8.93 | 37913 |
| 2022-11-04 | 9.30 | $9.05 | 22903 |
| 2022-11-03 | 9.35 | $8.64 | 39135 |
| 2022-11-02 | 9.44 | $8.70 | 77820 |
| 2022-11-01 | 9.53 | $8.96 | 140000 |
| 2022-10-31 | 9.61 | $9.50 | 57806 |
| 2022-10-28 | 9.63 | $9.58 | 212100 |
| 2022-10-27 | 9.65 | $9.10 | 299242 |
| 2022-10-26 | 9.71 | $9.50 | 606878 |
| 2022-10-25 | 9.75 | $10.23 | 165200 |
| 2022-10-24 | 9.71 | $9.25 | 109786 |
| 2022-10-21 | 9.76 | $9.39 | 125227 |
| 2022-10-20 | 9.81 | $9.30 | 70724 |
| 2022-10-19 | 9.87 | $9.68 | 103700 |
| 2022-10-18 | 9.89 | $9.62 | 137000 |
| 2022-10-17 | 9.92 | $9.29 | 132100 |
| 2022-10-14 | 9.99 | $10.01 | 97944 |
| 2022-10-13 | 9.98 | $10.01 | 938700 |
| 2022-10-12 | 9.98 | $10.01 | 634000 |
| 2022-10-11 | 9.98 | $9.99 | 629900 |
| 2022-10-10 | 9.97 | $10.00 | 182045 |
| 2022-10-07 | 9.97 | $9.99 | 9800 |
| 2022-10-06 | 9.97 | $10.00 | 2.3M |
| 2022-10-05 | 9.97 | $10.00 | 155328 |
| 2022-10-04 | 9.96 | $9.98 | 624600 |
| 2022-10-03 | 9.96 | $9.98 | 522920 |
| 2022-09-30 | 9.96 | $9.98 | 154700 |
| 2022-09-29 | 9.96 | $9.97 | 3.0M |
| 2022-09-28 | 9.95 | $9.93 | 24325 |
| 2022-09-27 | 9.96 | $9.95 | 10413 |
| 2022-09-26 | 9.96 | $9.95 | 6800 |
| 2022-09-23 | 9.96 | $9.93 | 107600 |
| 2022-09-22 | 9.96 | $9.95 | 65609 |
| 2022-09-21 | 9.96 | $9.97 | 306 |
| 2022-09-20 | 9.96 | $9.96 | 11900 |
| 2022-09-19 | 9.96 | $9.98 | 23127 |
| 2022-09-16 | 9.96 | $9.96 | 610 |
| 2022-09-15 | 9.96 | $9.97 | — |
| 2022-09-14 | 9.96 | $9.97 | 36710 |
| 2022-09-13 | 9.96 | $9.96 | 5100 |
| 2022-09-12 | 9.96 | $9.95 | 7900 |
| 2022-09-09 | 9.96 | $9.97 | 14243 |
| 2022-09-08 | 9.96 | $9.94 | 56124 |
| 2022-09-07 | 9.96 | $9.95 | 15600 |
| 2022-09-06 | 9.96 | $9.96 | 47614 |
| 2022-09-02 | 9.96 | $9.96 | 4600 |
| 2022-09-01 | 9.96 | $9.96 | 20600 |
| 2022-08-31 | 9.95 | $9.98 | 2100 |
| 2022-08-30 | 9.95 | $9.97 | 1207 |
| 2022-08-29 | 9.95 | $9.98 | 29713 |
| 2022-08-26 | 9.94 | $9.97 | — |
| 2022-08-25 | 9.94 | $9.97 | 17400 |
| 2022-08-24 | 9.94 | $9.97 | 40845 |
| 2022-08-23 | 9.93 | $9.94 | 62800 |
| 2022-08-22 | 9.93 | $9.94 | 24041 |
| 2022-08-19 | 9.93 | $9.92 | 29400 |
| 2022-08-18 | 9.93 | $9.93 | 376000 |
| 2022-08-17 | 9.93 | $9.94 | 33300 |
| 2022-08-16 | 9.93 | $9.94 | 153700 |
| 2022-08-15 | 9.93 | $9.92 | 115311 |
| 2022-08-12 | 9.93 | $9.94 | 545 |
| 2022-08-11 | 9.93 | $9.94 | 8314 |
| 2022-08-10 | 9.93 | $9.94 | 16200 |
| 2022-08-09 | 9.93 | $9.93 | 26314 |
| 2022-08-08 | 9.93 | $9.93 | 14628 |
| 2022-08-05 | 9.93 | $9.94 | 7100 |
| 2022-08-04 | 9.93 | $9.94 | 11831 |
| 2022-08-03 | 9.94 | $9.92 | 249945 |
| 2022-08-02 | 9.94 | $9.93 | 2608 |
| 2022-08-01 | 9.94 | $9.93 | 56522 |
| 2022-07-29 | 9.94 | $9.94 | 5533 |
| 2022-07-28 | 9.94 | $9.96 | 25100 |
| 2022-07-27 | 9.94 | $9.92 | 15329 |
| 2022-07-26 | 9.95 | $9.93 | 593200 |
| 2022-07-25 | 9.95 | $9.92 | 16105 |
| 2022-07-22 | 9.95 | $9.92 | 13549 |
| 2022-07-21 | 9.96 | $9.92 | 139626 |
| 2022-07-20 | 9.96 | $9.92 | 54936 |
| 2022-07-19 | 9.97 | $9.94 | 233423 |
| 2022-07-18 | 9.97 | $9.95 | 400 |
| 2022-07-15 | 9.98 | $9.95 | 1700 |
| 2022-07-14 | 9.98 | $9.95 | 18300 |
| 2022-07-13 | 9.99 | $9.97 | 4407 |
| 2022-07-12 | 9.99 | $9.98 | 700 |
| 2022-07-11 | 10.00 | $9.98 | 9110 |
| 2022-07-08 | 10.00 | $9.98 | 39300 |
| 2022-07-07 | 10.01 | $9.97 | 36716 |
| 2022-07-06 | 10.01 | $9.97 | 1333 |
| 2022-07-05 | 10.02 | $9.96 | 219325 |
| 2022-07-01 | 10.03 | $9.98 | 2442 |
| 2022-06-30 | 10.03 | $9.99 | 43100 |
| 2022-06-29 | 10.04 | $9.98 | 6900 |
| 2022-06-28 | 10.05 | $9.99 | 19405 |
| 2022-06-27 | 10.05 | $9.99 | 73018 |
| 2022-06-24 | 10.06 | $10.01 | 4427 |
| 2022-06-23 | 10.06 | $10.01 | 256400 |
| 2022-06-22 | 10.06 | $9.99 | 605300 |
| 2022-06-21 | 10.06 | $10.07 | 93344 |
| 2022-06-17 | 10.06 | $10.10 | 1.8M |
| 2022-06-16 | 10.05 | $10.06 | 101600 |
| 2022-06-15 | 10.05 | $10.11 | 94539 |
| 2022-06-14 | 10.03 | $10.11 | 212900 |
| 2022-06-13 | 10.02 | $10.10 | 1.1M |
| 2022-06-10 | 10.01 | $10.17 | 2.0M |
| 2022-06-09 | 9.99 | $10.16 | 642666 |
| 2022-06-08 | 9.97 | $10.06 | 4.2M |
| 2022-06-07 | 9.96 | $10.00 | 692400 |
| 2022-06-06 | 9.95 | $9.99 | 718340 |
| 2022-06-03 | 9.94 | $10.01 | 112830 |
| 2022-06-02 | 9.93 | $9.97 | 444900 |
| 2022-06-01 | 9.93 | $9.97 | 604534 |
| 2022-05-31 | 9.92 | $9.99 | 426100 |
| 2022-05-27 | 9.91 | $9.96 | 255300 |
| 2022-05-26 | 9.91 | $9.95 | 140010 |
| 2022-05-25 | 9.90 | $9.95 | 762101 |
| 2022-05-24 | 9.90 | $9.93 | 144943 |
| 2022-05-23 | 9.90 | $9.93 | 635040 |
| 2022-05-20 | 9.89 | $9.90 | 126701 |
| 2022-05-19 | 9.89 | $9.91 | 70336 |
| 2022-05-18 | 9.89 | $9.92 | 3.9M |
| 2022-05-17 | 9.89 | $9.88 | 1.2M |
| 2022-05-16 | 9.89 | $9.87 | 109700 |
| 2022-05-13 | 9.89 | $9.88 | 11631 |
| 2022-05-12 | 9.89 | $9.87 | 41849 |
| 2022-05-11 | 9.89 | $9.87 | 564000 |
| 2022-05-10 | 9.89 | $9.88 | 57700 |
| 2022-05-09 | 9.90 | $9.89 | 26028 |
| 2022-05-06 | 9.90 | $9.90 | 16326 |
| 2022-05-05 | 9.90 | $9.90 | 10013 |
| 2022-05-04 | 9.89 | $9.90 | 900 |
| 2022-05-03 | 9.89 | $9.89 | 300 |
| 2022-05-02 | 9.89 | $9.90 | 6928 |
| 2022-04-29 | 9.89 | $9.90 | 23800 |
| 2022-04-28 | 9.89 | $9.91 | 261800 |
| 2022-04-27 | 9.89 | $9.90 | 713900 |
| 2022-04-26 | 9.88 | $9.90 | 45501 |
| 2022-04-25 | 9.88 | $9.89 | 33439 |
| 2022-04-22 | 9.88 | $9.90 | 4018 |
| 2022-04-21 | 9.88 | $9.90 | 68100 |
| 2022-04-20 | 9.87 | $9.89 | 12734 |
| 2022-04-19 | 9.87 | $9.88 | 627 |
| 2022-04-18 | 9.87 | $9.87 | 15945 |
| 2022-04-14 | 9.87 | $9.89 | 35510 |
| 2022-04-13 | 9.86 | $9.88 | 1244 |
| 2022-04-12 | 9.86 | $9.88 | 19536 |
| 2022-04-11 | 9.86 | $9.87 | 1612 |
| 2022-04-08 | 9.86 | $9.87 | 6800 |
| 2022-04-07 | 9.86 | $9.86 | 69924 |
| 2022-04-06 | 9.86 | $9.87 | 18516 |
| 2022-04-05 | 9.85 | $9.86 | 22700 |
| 2022-04-04 | 9.85 | $9.87 | 245140 |
| 2022-04-01 | 9.85 | $9.85 | 84500 |
| 2022-03-31 | 9.85 | $9.85 | 19800 |
| 2022-03-30 | 9.85 | $9.84 | 830130 |
| 2022-03-29 | 9.85 | $9.87 | 50934 |
| 2022-03-28 | 9.85 | $9.87 | 34700 |
| 2022-03-25 | 9.84 | $9.87 | 51800 |
| 2022-03-24 | 9.84 | $9.85 | 28749 |
| 2022-03-23 | 9.84 | $9.84 | 27700 |
| 2022-03-22 | 9.84 | $9.85 | 2400 |
| 2022-03-21 | 9.84 | $9.85 | 17200 |
| 2022-03-18 | 9.84 | $9.84 | 82500 |
| 2022-03-17 | 9.84 | $9.84 | 96732 |
| 2022-03-16 | 9.83 | $9.84 | 30814 |
| 2022-03-15 | 9.83 | $9.83 | 1.1M |
| 2022-03-14 | 9.83 | $9.84 | 9837 |
| 2022-03-11 | 9.83 | $9.85 | 44100 |
| 2022-03-10 | 9.83 | $9.85 | 59300 |
| 2022-03-09 | 9.83 | $9.83 | 24225 |
| 2022-03-08 | 9.83 | $9.81 | 1.3M |
| 2022-03-07 | 9.83 | $9.80 | 1.1M |
| 2022-03-04 | 9.84 | $9.84 | 17442 |
| 2022-03-03 | 9.84 | $9.84 | 100 |
| 2022-03-02 | 9.84 | $9.84 | 36140 |
| 2022-03-01 | 9.84 | $9.83 | 12119 |
| 2022-02-28 | 9.84 | $9.84 | 16200 |
| 2022-02-25 | 9.84 | $9.83 | 9200 |
| 2022-02-24 | 9.84 | $9.84 | 2141 |
| 2022-02-23 | 9.83 | $9.84 | 1930 |
| 2022-02-22 | 9.83 | $9.84 | 24300 |
| 2022-02-18 | 9.83 | $9.84 | 8300 |
| 2022-02-17 | 9.83 | $9.84 | 2800 |
| 2022-02-16 | 9.83 | $9.83 | 15900 |
| 2022-02-15 | 9.83 | $9.84 | 7730 |
| 2022-02-14 | 9.83 | $9.84 | 7734 |
| 2022-02-11 | 9.83 | $9.84 | 6821 |
| 2022-02-10 | 9.82 | $9.84 | 5918 |
| 2022-02-09 | 9.82 | $9.83 | 236800 |
| 2022-02-08 | 9.82 | $9.83 | 318100 |
| 2022-02-07 | 9.82 | $9.79 | 1.7M |
| 2022-02-04 | 9.82 | $9.82 | 664700 |
| 2022-02-03 | 9.82 | $9.84 | 16500 |
| 2022-02-02 | 9.82 | $9.84 | 9800 |
| 2022-02-01 | 9.82 | $9.85 | 11200 |
| 2022-01-31 | 9.81 | $9.83 | 2300 |
| 2022-01-28 | 9.81 | $9.82 | 12112 |
| 2022-01-27 | 9.81 | $9.80 | 52700 |
| 2022-01-26 | 9.81 | $9.81 | 62300 |
| 2022-01-25 | 9.81 | $9.81 | 44100 |
| 2022-01-24 | 9.81 | $9.81 | 1.6M |
| 2022-01-21 | 9.81 | $9.81 | 79541 |
| 2022-01-20 | 9.81 | $9.83 | 24100 |
| 2022-01-19 | 9.81 | $9.82 | 38300 |
| 2022-01-18 | 9.81 | $9.80 | 97500 |
| 2022-01-14 | 9.81 | $9.80 | 400132 |
| 2022-01-13 | 9.82 | $9.80 | 119039 |
| 2022-01-12 | 9.82 | $9.80 | 51100 |
| 2022-01-11 | 9.82 | $9.80 | 53700 |
| 2022-01-10 | 9.82 | $9.79 | 47910 |
| 2022-01-07 | 9.82 | $9.79 | 63820 |
| 2022-01-06 | 9.83 | $9.83 | 1.6M |
| 2022-01-05 | 9.83 | $9.83 | 4232 |
| 2022-01-04 | 9.83 | $9.84 | 9523 |
| 2022-01-03 | 9.82 | $9.84 | 41700 |
| 2021-12-31 | 9.82 | $9.81 | 6300 |
| 2021-12-30 | 9.82 | $9.84 | 721 |
| 2021-12-29 | 9.82 | $9.84 | 1100 |
| 2021-12-28 | 9.82 | $9.84 | 806 |
| 2021-12-27 | 9.82 | $9.86 | 172500 |
| 2021-12-23 | 9.82 | $9.80 | 23800 |
| 2021-12-22 | 9.82 | $9.81 | 55519 |
| 2021-12-21 | 9.82 | $9.82 | 137400 |
| 2021-12-20 | 9.82 | $9.80 | 14300 |
| 2021-12-17 | 9.82 | $9.80 | 29900 |
| 2021-12-16 | 9.83 | $9.80 | 77200 |
| 2021-12-15 | 9.83 | $9.80 | 6100 |
| 2021-12-14 | 9.83 | $9.81 | 16000 |
| 2021-12-13 | 9.83 | $9.83 | 79500 |
| 2021-12-10 | 9.83 | $9.83 | 700 |
| 2021-12-09 | 9.83 | $9.86 | 49700 |
| 2021-12-08 | 9.83 | $9.83 | 10611 |
| 2021-12-07 | 9.83 | $9.82 | 226023 |
| 2021-12-06 | 9.83 | $9.82 | 600 |
| 2021-12-03 | 9.83 | $9.82 | 2237 |
| 2021-12-02 | 9.84 | $9.84 | 6024 |
| 2021-12-01 | 9.84 | $9.84 | 33238 |
| 2021-11-30 | 9.83 | $9.84 | 338905 |
| 2021-11-29 | 9.83 | $9.83 | 6115 |
| 2021-11-26 | 9.83 | $9.84 | 10608 |
| 2021-11-24 | 9.83 | $9.85 | 52600 |
| 2021-11-23 | 9.83 | $9.85 | 40800 |
| 2021-11-22 | 9.83 | $9.84 | 77342 |
| 2021-11-19 | 9.83 | $9.82 | 45500 |
| 2021-11-18 | 9.83 | $9.82 | 34604 |
| 2021-11-17 | 9.83 | $9.83 | 48733 |
| 2021-11-16 | 9.83 | $9.83 | 81300 |
| 2021-11-15 | 9.83 | $9.85 | 569108 |
| 2021-11-12 | 9.83 | $9.84 | 94100 |
| 2021-11-11 | 9.83 | $9.81 | 83600 |
| 2021-11-10 | 9.83 | $9.82 | 316319 |
| 2021-11-09 | 9.83 | $9.83 | 377700 |
| 2021-11-08 | 9.83 | $9.81 | 19800 |
| 2021-11-05 | 9.83 | $9.83 | 113005 |
| 2021-11-04 | 9.83 | $9.84 | 414715 |
| 2021-11-03 | 9.83 | $9.84 | 222700 |
| 2021-11-02 | 9.83 | $9.85 | 28431 |
| 2021-11-01 | 9.83 | $9.83 | 27200 |
| 2021-10-29 | 9.83 | $9.80 | 495233 |
| 2021-10-28 | 9.83 | $9.81 | 80011 |
| 2021-10-27 | 9.83 | $9.84 | 42263 |
| 2021-10-26 | 9.83 | $9.85 | 129939 |
| 2021-10-25 | 9.83 | $9.90 | 605034 |
| 2021-10-22 | 9.82 | $9.85 | 2.8M |
| 2021-10-21 | 9.82 | $9.80 | 4224 |
| 2021-10-20 | 9.82 | $9.81 | 14516 |
| 2021-10-19 | 9.82 | $9.80 | 51244 |
| 2021-10-18 | 9.82 | $9.81 | 286800 |
| 2021-10-15 | 9.82 | $9.82 | 6043 |
| 2021-10-14 | 9.82 | $9.86 | 200 |
| 2021-10-13 | 9.81 | $9.82 | 28123 |
| 2021-10-12 | 9.81 | $9.83 | 9000 |
| 2021-10-11 | 9.80 | $9.82 | 1142 |
| 2021-10-08 | 9.80 | $9.81 | 11834 |
| 2021-10-07 | 9.80 | $9.82 | 118200 |
| 2021-10-06 | 9.80 | $9.81 | 97805 |
| 2021-10-05 | 9.79 | $9.82 | 4500 |
| 2021-10-04 | 9.79 | $9.82 | 5600 |
| 2021-10-01 | 9.78 | $9.82 | 103026 |
| 2021-09-30 | 9.78 | $9.82 | 252100 |
| 2021-09-29 | 9.77 | $9.80 | 11527 |
| 2021-09-28 | 9.77 | $9.81 | 14209 |
| 2021-09-27 | 9.76 | $9.78 | 800 |
| 2021-09-24 | 9.76 | $9.79 | 1444 |
| 2021-09-23 | 9.76 | $9.78 | 23700 |
| 2021-09-22 | 9.75 | $9.77 | 4800 |
| 2021-09-21 | 9.75 | $9.77 | 2036 |
| 2021-09-20 | 9.75 | $9.77 | 33648 |
| 2021-09-17 | 9.74 | $9.76 | 16830 |
| 2021-09-16 | 9.74 | $9.76 | 22200 |
| 2021-09-15 | 9.74 | $9.76 | 13210 |
| 2021-09-14 | 9.74 | $9.76 | 835500 |
| 2021-09-13 | 9.73 | $9.76 | 105900 |
| 2021-09-10 | 9.73 | $9.74 | 129424 |
| 2021-09-09 | 9.73 | $9.75 | 5335 |
| 2021-09-08 | 9.72 | $9.75 | 1100 |
| 2021-09-07 | 9.72 | $9.72 | 1928 |
| 2021-09-03 | 9.72 | $9.74 | 16723 |
| 2021-09-02 | 9.72 | $9.74 | 11217 |
| 2021-09-01 | 9.72 | $9.74 | 13919 |
| 2021-08-31 | 9.72 | $9.74 | 13700 |
| 2021-08-30 | 9.71 | $9.70 | 158000 |
| 2021-08-27 | 9.72 | $9.69 | 296929 |
| 2021-08-26 | 9.72 | $9.72 | 400 |
| 2021-08-25 | 9.72 | $9.72 | 6640 |
| 2021-08-24 | 9.72 | $9.72 | 28400 |
| 2021-08-23 | 9.72 | $9.73 | 14000 |
| 2021-08-20 | 9.72 | $9.72 | 258839 |
| 2021-08-19 | 9.72 | $9.70 | 454500 |
| 2021-08-18 | 9.72 | $9.69 | 74511 |
| 2021-08-17 | 9.72 | $9.71 | 254824 |
| 2021-08-16 | 9.72 | $9.74 | 45600 |
| 2021-08-13 | 9.72 | $9.70 | 294112 |
| 2021-08-12 | 9.72 | $9.73 | 345 |
| 2021-08-11 | 9.72 | $9.72 | 7500 |
| 2021-08-10 | 9.72 | $9.71 | 11046 |
| 2021-08-09 | 9.72 | $9.73 | 5200 |
| 2021-08-06 | 9.72 | $9.74 | 2211 |
| 2021-08-05 | 9.72 | $9.79 | 242310 |
| 2021-08-04 | 9.71 | $9.71 | 50008 |
| 2021-08-03 | 9.71 | $9.74 | 14625 |
| 2021-08-02 | 9.71 | $9.71 | 24325 |
| 2021-07-30 | 9.71 | $9.66 | 42400 |
| 2021-07-29 | 9.72 | $9.68 | 5219 |
| 2021-07-28 | 9.72 | $9.70 | 3700 |
| 2021-07-27 | 9.73 | $9.69 | 10100 |
| 2021-07-26 | 9.73 | $9.70 | 21518 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.53
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.33
Average
7.04
Maximum
10.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.53 | $4.70 | 501400 |
| 2026-07-20 | 4.50 | $4.63 | 683155 |
| 2026-07-17 | 4.49 | $4.67 | 507300 |
| 2026-07-16 | 4.46 | $4.56 | 720851 |
| 2026-07-15 | 4.45 | $4.57 | 744320 |
| 2026-07-14 | 4.44 | $4.61 | 663537 |
| 2026-07-13 | 4.43 | $4.66 | 1.0M |
| 2026-07-10 | 4.40 | $4.57 | 753400 |
| 2026-07-09 | 4.38 | $4.57 | 791118 |
| 2026-07-08 | 4.37 | $4.64 | 1.1M |
| 2026-07-07 | 4.33 | $4.46 | 786828 |
| 2026-07-06 | 4.33 | $4.30 | 1.1M |
| 2026-07-02 | 4.37 | $4.42 | 903232 |
| 2026-07-01 | 4.39 | $4.36 | 950800 |
| 2026-06-30 | 4.43 | $4.41 | 1.0M |
| 2026-06-29 | 4.46 | $4.44 | 1.1M |
| 2026-06-26 | 4.49 | $4.54 | 3.2M |
| 2026-06-25 | 4.51 | $4.41 | 865366 |
| 2026-06-24 | 4.57 | $4.46 | 1.2M |
| 2026-06-23 | 4.62 | $4.56 | 747813 |
| 2026-06-22 | 4.66 | $4.51 | 1.1M |
| 2026-06-18 | 4.71 | $4.69 | 1.3M |
| 2026-06-17 | 4.75 | $4.73 | 789337 |
| 2026-06-16 | 4.77 | $4.69 | 1.1M |
| 2026-06-15 | 4.82 | $4.70 | 902200 |
| 2026-06-12 | 4.86 | $4.92 | 604400 |
| 2026-06-11 | 4.87 | $4.85 | 622039 |
| 2026-06-10 | 4.90 | $5.01 | 708507 |
| 2026-06-09 | 4.90 | $4.82 | 1.2M |
| 2026-06-08 | 4.94 | $4.85 | 611068 |
| 2026-06-05 | 4.99 | $4.81 | 975700 |
| 2026-06-04 | 5.05 | $4.99 | 692100 |
| 2026-06-03 | 5.08 | $4.99 | 913949 |
| 2026-06-02 | 5.12 | $5.01 | 1.1M |
| 2026-06-01 | 5.16 | $5.05 | 1.3M |
| 2026-05-29 | 5.20 | $4.86 | 1.4M |
| 2026-05-28 | 5.29 | $4.94 | 1.2M |
| 2026-05-27 | 5.37 | $5.00 | 1.4M |
| 2026-05-26 | 5.46 | $5.18 | 947723 |
| 2026-05-22 | 5.52 | $5.52 | 923454 |
| 2026-05-21 | 5.53 | $5.50 | 934200 |
| 2026-05-20 | 5.53 | $5.65 | 953836 |
| 2026-05-19 | 5.51 | $5.75 | 1.1M |
| 2026-05-18 | 5.46 | $5.48 | 983915 |
| 2026-05-15 | 5.46 | $5.51 | 896470 |
| 2026-05-14 | 5.45 | $5.32 | 819200 |
| 2026-05-13 | 5.49 | $5.16 | 955640 |
| 2026-05-12 | 5.56 | $5.24 | 1.1M |
| 2026-05-11 | 5.63 | $5.25 | 829726 |
| 2026-05-08 | 5.71 | $5.00 | 1.8M |
| 2026-05-07 | 5.85 | $5.60 | 1.2M |
| 2026-05-06 | 5.89 | $5.70 | 674835 |
| 2026-05-05 | 5.91 | $6.11 | 760909 |
| 2026-05-04 | 5.85 | $6.06 | 820356 |
| 2026-05-01 | 5.78 | $6.01 | 664900 |
| 2026-04-30 | 5.72 | $6.03 | 746964 |
| 2026-04-29 | 5.64 | $5.98 | 689700 |
| 2026-04-28 | 5.56 | $5.85 | 704950 |
| 2026-04-27 | 5.50 | $5.75 | 921607 |
| 2026-04-24 | 5.44 | $5.63 | 1.1M |
| 2026-04-23 | 5.40 | $5.63 | 857600 |
| 2026-04-22 | 5.35 | $5.40 | 836629 |
| 2026-04-21 | 5.35 | $5.10 | 750134 |
| 2026-04-20 | 5.41 | $4.96 | 912400 |
| 2026-04-17 | 5.51 | $4.95 | 961569 |
| 2026-04-16 | 5.62 | $5.37 | 623938 |
| 2026-04-15 | 5.66 | $5.35 | 526300 |
| 2026-04-14 | 5.72 | $5.32 | 1.0M |
| 2026-04-13 | 5.79 | $5.58 | 640760 |
| 2026-04-10 | 5.81 | $5.57 | 926911 |
| 2026-04-09 | 5.84 | $5.62 | 645311 |
| 2026-04-08 | 5.87 | $5.69 | 1.0M |
| 2026-04-07 | 5.88 | $6.03 | 1.6M |
| 2026-04-06 | 5.82 | $5.87 | 1.4M |
| 2026-04-02 | 5.78 | $5.73 | 877200 |
| 2026-04-01 | 5.76 | $5.69 | 1.0M |
| 2026-03-31 | 5.75 | $5.87 | 1.2M |
| 2026-03-30 | 5.70 | $5.97 | 1.8M |
| 2026-03-27 | 5.62 | $5.84 | 1.5M |
| 2026-03-26 | 5.55 | $5.90 | 1.1M |
| 2026-03-25 | 5.45 | $5.61 | 1.1M |
| 2026-03-24 | 5.40 | $5.50 | 793748 |
| 2026-03-23 | 5.36 | $5.38 | 861945 |
| 2026-03-20 | 5.35 | $5.49 | 1.4M |
| 2026-03-19 | 5.30 | $5.45 | 2.3M |
| 2026-03-18 | 5.26 | $5.29 | 727111 |
| 2026-03-17 | 5.24 | $5.31 | 779800 |
| 2026-03-16 | 5.21 | $5.28 | 1.4M |
| 2026-03-13 | 5.19 | $5.18 | 950900 |
| 2026-03-12 | 5.19 | $5.12 | 1.0M |
| 2026-03-11 | 5.19 | $5.07 | 977518 |
| 2026-03-10 | 5.21 | $5.02 | 1.1M |
| 2026-03-09 | 5.23 | $5.32 | 1.3M |
| 2026-03-06 | 5.20 | $5.02 | 1.3M |
| 2026-03-05 | 5.23 | $5.34 | 871098 |
| 2026-03-04 | 5.19 | $5.26 | 625977 |
| 2026-03-03 | 5.16 | $5.15 | 727238 |
| 2026-03-02 | 5.16 | $5.13 | 860300 |
| 2026-02-27 | 5.15 | $5.06 | 898500 |
| 2026-02-26 | 5.16 | $5.09 | 793031 |
| 2026-02-25 | 5.16 | $5.08 | 552510 |
| 2026-02-24 | 5.16 | $5.13 | 342614 |
| 2026-02-23 | 5.15 | $5.13 | 477100 |
| 2026-02-20 | 5.14 | $5.22 | 476775 |
| 2026-02-19 | 5.10 | $5.26 | 610300 |
| 2026-02-18 | 5.06 | $5.11 | 633400 |
| 2026-02-17 | 5.03 | $4.99 | 537200 |
| 2026-02-13 | 5.03 | $5.05 | 570600 |
| 2026-02-12 | 5.01 | $4.90 | 954620 |
| 2026-02-11 | 5.02 | $5.12 | 600468 |
| 2026-02-10 | 4.99 | $5.06 | 455826 |
| 2026-02-09 | 4.96 | $5.13 | 448937 |
| 2026-02-06 | 4.91 | $5.10 | 530300 |
| 2026-02-05 | 4.86 | $4.96 | 430143 |
| 2026-02-04 | 4.84 | $5.07 | 491001 |
| 2026-02-03 | 4.78 | $5.01 | 622903 |
| 2026-02-02 | 4.73 | $4.90 | 691000 |
| 2026-01-30 | 4.69 | $5.02 | 685600 |
| 2026-01-29 | 4.62 | $4.92 | 691313 |
| 2026-01-28 | 4.56 | $4.78 | 512200 |
| 2026-01-27 | 4.52 | $4.79 | 422499 |
| 2026-01-26 | 4.47 | $4.63 | 419500 |
| 2026-01-23 | 4.45 | $4.60 | 455800 |
| 2026-01-22 | 4.44 | $4.59 | 656800 |
| 2026-01-21 | 4.42 | $4.66 | 678542 |
| 2026-01-20 | 4.39 | $4.44 | 493304 |
| 2026-01-16 | 4.40 | $4.43 | 464200 |
| 2026-01-15 | 4.41 | $4.57 | 520300 |
| 2026-01-14 | 4.40 | $4.61 | 694744 |
| 2026-01-13 | 4.38 | $4.51 | 621859 |
| 2026-01-12 | 4.38 | $4.36 | 465928 |
| 2026-01-09 | 4.41 | $4.33 | 505529 |
| 2026-01-08 | 4.45 | $4.37 | 1.2M |
| 2026-01-07 | 4.49 | $4.21 | 889703 |
| 2026-01-06 | 4.57 | $4.39 | 845303 |
| 2026-01-05 | 4.64 | $4.48 | 1.2M |
| 2026-01-02 | 4.69 | $4.68 | 964501 |
| 2025-12-31 | 4.71 | $4.70 | 398100 |
| 2025-12-30 | 4.73 | $4.80 | 1.5M |
| 2025-12-29 | 4.73 | $4.74 | 1.3M |
| 2025-12-26 | 4.75 | $4.65 | 532406 |
| 2025-12-24 | 4.79 | $4.65 | 301624 |
| 2025-12-23 | 4.83 | $4.70 | 691800 |
| 2025-12-22 | 4.88 | $4.75 | 796100 |
| 2025-12-19 | 4.92 | $4.64 | 1.3M |
| 2025-12-18 | 4.99 | $4.82 | 510537 |
| 2025-12-17 | 5.04 | $4.85 | 1.0M |
| 2025-12-16 | 5.08 | $4.78 | 681540 |
| 2025-12-15 | 5.15 | $4.97 | 677283 |
| 2025-12-12 | 5.20 | $5.05 | 493617 |
| 2025-12-11 | 5.23 | $5.14 | 692577 |
| 2025-12-10 | 5.25 | $5.37 | 851400 |
| 2025-12-09 | 5.22 | $5.31 | 557200 |
| 2025-12-08 | 5.20 | $5.15 | 685723 |
| 2025-12-05 | 5.21 | $5.42 | 819441 |
| 2025-12-04 | 5.16 | $5.33 | 360500 |
| 2025-12-03 | 5.13 | $5.31 | 530223 |
| 2025-12-02 | 5.10 | $5.14 | 415300 |
| 2025-12-01 | 5.10 | $5.18 | 589400 |
| 2025-11-28 | 5.09 | $5.15 | 253000 |
| 2025-11-26 | 5.08 | $5.21 | 619326 |
| 2025-11-25 | 5.06 | $5.10 | 554098 |
| 2025-11-24 | 5.06 | $5.04 | 768764 |
| 2025-11-21 | 5.08 | $5.12 | 631944 |
| 2025-11-20 | 5.08 | $4.97 | 685812 |
| 2025-11-19 | 5.11 | $4.98 | 678246 |
| 2025-11-18 | 5.15 | $5.16 | 573100 |
| 2025-11-17 | 5.16 | $5.12 | 547100 |
| 2025-11-14 | 5.17 | $5.18 | 402500 |
| 2025-11-13 | 5.18 | $5.20 | 680600 |
| 2025-11-12 | 5.18 | $5.10 | 404648 |
| 2025-11-11 | 5.21 | $5.24 | 596900 |
| 2025-11-10 | 5.21 | $5.08 | 701000 |
| 2025-11-07 | 5.24 | $5.15 | 729600 |
| 2025-11-06 | 5.26 | $5.40 | 564200 |
| 2025-11-05 | 5.24 | $5.28 | 322936 |
| 2025-11-04 | 5.24 | $5.28 | 444800 |
| 2025-11-03 | 5.24 | $5.31 | 393000 |
| 2025-10-31 | 5.23 | $5.28 | 351918 |
| 2025-10-30 | 5.23 | $5.20 | 315248 |
| 2025-10-29 | 5.24 | $5.22 | 362400 |
| 2025-10-28 | 5.25 | $5.17 | 412300 |
| 2025-10-27 | 5.28 | $5.25 | 434304 |
| 2025-10-24 | 5.29 | $5.28 | 299236 |
| 2025-10-23 | 5.30 | $5.39 | 393700 |
| 2025-10-22 | 5.29 | $5.27 | 391748 |
| 2025-10-21 | 5.30 | $5.15 | 435327 |
| 2025-10-20 | 5.34 | $5.28 | 393020 |
| 2025-10-17 | 5.36 | $5.29 | 378570 |
| 2025-10-16 | 5.38 | $5.26 | 388604 |
| 2025-10-15 | 5.41 | $5.38 | 355080 |
| 2025-10-14 | 5.42 | $5.28 | 480800 |
| 2025-10-13 | 5.45 | $5.37 | 365333 |
| 2025-10-10 | 5.47 | $5.16 | 542800 |
| 2025-10-09 | 5.53 | $5.49 | 352433 |
| 2025-10-08 | 5.54 | $5.56 | 339000 |
| 2025-10-07 | 5.53 | $5.53 | 332404 |
| 2025-10-06 | 5.53 | $5.56 | 312400 |
| 2025-10-03 | 5.52 | $5.46 | 272270 |
| 2025-10-02 | 5.52 | $5.36 | 362240 |
| 2025-10-01 | 5.55 | $5.55 | 748540 |
| 2025-09-30 | 5.55 | $5.41 | 591306 |
| 2025-09-29 | 5.57 | $5.51 | 486110 |
| 2025-09-26 | 5.58 | $5.77 | 496957 |
| 2025-09-25 | 5.53 | $5.71 | 1.3M |
| 2025-09-24 | 5.49 | $5.58 | 434235 |
| 2025-09-23 | 5.47 | $5.53 | 453906 |
| 2025-09-22 | 5.45 | $5.44 | 409400 |
| 2025-09-19 | 5.45 | $5.40 | 969764 |
| 2025-09-18 | 5.46 | $5.60 | 366817 |
| 2025-09-17 | 5.43 | $5.52 | 479004 |
| 2025-09-16 | 5.41 | $5.56 | 399586 |
| 2025-09-15 | 5.37 | $5.35 | 388400 |
| 2025-09-12 | 5.38 | $5.37 | 342251 |
| 2025-09-11 | 5.38 | $5.41 | 304553 |
| 2025-09-10 | 5.38 | $5.39 | 447308 |
| 2025-09-09 | 5.38 | $5.19 | 453800 |
| 2025-09-08 | 5.42 | $5.25 | 490400 |
| 2025-09-05 | 5.46 | $5.33 | 477000 |
| 2025-09-04 | 5.48 | $5.42 | 528204 |
| 2025-09-03 | 5.49 | $5.29 | 670660 |
| 2025-09-02 | 5.53 | $5.64 | 723126 |
| 2025-08-29 | 5.50 | $5.56 | 482300 |
| 2025-08-28 | 5.48 | $5.66 | 795427 |
| 2025-08-27 | 5.44 | $5.51 | 743863 |
| 2025-08-26 | 5.42 | $5.67 | 566737 |
| 2025-08-25 | 5.36 | $5.71 | 515613 |
| 2025-08-22 | 5.29 | $5.73 | 749249 |
| 2025-08-21 | 5.20 | $5.45 | 506086 |
| 2025-08-20 | 5.16 | $5.33 | 795418 |
| 2025-08-19 | 5.14 | $5.19 | 465122 |
| 2025-08-18 | 5.14 | $5.31 | 765210 |
| 2025-08-15 | 5.12 | $5.26 | 569300 |
| 2025-08-14 | 5.11 | $5.33 | 482601 |
| 2025-08-13 | 5.08 | $5.43 | 705247 |
| 2025-08-12 | 5.02 | $5.38 | 718445 |
| 2025-08-11 | 4.97 | $5.25 | 732132 |
| 2025-08-08 | 4.94 | $5.23 | 719000 |
| 2025-08-07 | 4.91 | $4.88 | 593096 |
| 2025-08-06 | 4.96 | $4.89 | 458687 |
| 2025-08-05 | 5.00 | $4.83 | 509735 |
| 2025-08-04 | 5.07 | $4.79 | 647464 |
| 2025-08-01 | 5.17 | $4.88 | 744000 |
| 2025-07-31 | 5.25 | $5.19 | 694100 |
| 2025-07-30 | 5.29 | $5.26 | 534213 |
| 2025-07-29 | 5.33 | $5.40 | 517500 |
| 2025-07-28 | 5.33 | $5.33 | 536400 |
| 2025-07-25 | 5.36 | $5.33 | 486600 |
| 2025-07-24 | 5.39 | $5.35 | 631419 |
| 2025-07-23 | 5.43 | $5.29 | 471700 |
| 2025-07-22 | 5.48 | $5.25 | 519729 |
| 2025-07-21 | 5.55 | $5.19 | 656487 |
| 2025-07-18 | 5.64 | $5.39 | 646200 |
| 2025-07-17 | 5.71 | $5.28 | 456600 |
| 2025-07-16 | 5.82 | $5.26 | 626921 |
| 2025-07-15 | 5.95 | $5.40 | 561902 |
| 2025-07-14 | 6.06 | $5.63 | 431112 |
| 2025-07-11 | 6.15 | $5.78 | 405610 |
| 2025-07-10 | 6.22 | $5.81 | 725143 |
| 2025-07-09 | 6.30 | $5.88 | 840604 |
| 2025-07-08 | 6.37 | $6.09 | 648312 |
| 2025-07-07 | 6.40 | $6.05 | 518436 |
| 2025-07-03 | 6.45 | $6.27 | 308200 |
| 2025-07-02 | 6.46 | $6.28 | 630800 |
| 2025-07-01 | 6.47 | $6.34 | 1.1M |
| 2025-06-30 | 6.47 | $6.37 | 1.3M |
| 2025-06-27 | 6.45 | $6.52 | 2.3M |
| 2025-06-26 | 6.40 | $6.66 | 2.0M |
| 2025-06-25 | 6.31 | $6.49 | 2.4M |
| 2025-06-24 | 6.25 | $6.35 | 1.2M |
| 2025-06-23 | 6.19 | $6.39 | 1.4M |
| 2025-06-20 | 6.12 | $6.41 | 1.3M |
| 2025-06-18 | 6.04 | $6.01 | 601912 |
| 2025-06-17 | 6.02 | $6.04 | 605123 |
| 2025-06-16 | 5.99 | $6.00 | 775003 |
| 2025-06-13 | 5.97 | $5.98 | 657123 |
| 2025-06-12 | 5.94 | $5.96 | 590733 |
| 2025-06-11 | 5.92 | $6.10 | 611454 |
| 2025-06-10 | 5.85 | $5.91 | 400120 |
| 2025-06-09 | 5.82 | $5.82 | 712905 |
| 2025-06-06 | 5.80 | $5.85 | 455523 |
| 2025-06-05 | 5.77 | $5.82 | 544039 |
| 2025-06-04 | 5.74 | $5.75 | 501400 |
| 2025-06-03 | 5.72 | $5.78 | 499000 |
| 2025-06-02 | 5.69 | $5.71 | 493303 |
| 2025-05-30 | 5.67 | $5.62 | 334000 |
| 2025-05-29 | 5.66 | $5.83 | 691200 |
| 2025-05-28 | 5.61 | $5.77 | 339639 |
| 2025-05-27 | 5.56 | $5.74 | 343823 |
| 2025-05-23 | 5.50 | $5.54 | 241800 |
| 2025-05-22 | 5.48 | $5.50 | 269800 |
| 2025-05-21 | 5.46 | $5.55 | 258000 |
| 2025-05-20 | 5.43 | $5.59 | 289600 |
| 2025-05-19 | 5.39 | $5.57 | 253600 |
| 2025-05-16 | 5.34 | $5.65 | 398400 |
| 2025-05-15 | 5.27 | $5.57 | 346900 |
| 2025-05-14 | 5.20 | $5.66 | 378609 |
| 2025-05-13 | 5.10 | $5.70 | 265505 |
| 2025-05-12 | 4.98 | $5.48 | 286300 |
| 2025-05-09 | 4.89 | $5.18 | 333900 |
| 2025-05-08 | 4.84 | $5.11 | 239600 |
| 2025-05-07 | 4.81 | $4.97 | 211647 |
| 2025-05-06 | 4.80 | $4.93 | 272807 |
| 2025-05-05 | 4.79 | $4.91 | 343500 |
| 2025-05-02 | 4.79 | $5.10 | 444856 |
| 2025-05-01 | 4.76 | $4.93 | 317421 |
| 2025-04-30 | 4.75 | $4.81 | 344614 |
| 2025-04-29 | 4.77 | $4.94 | 287187 |
| 2025-04-28 | 4.77 | $5.01 | 293539 |
| 2025-04-25 | 4.75 | $4.94 | 420500 |
| 2025-04-24 | 4.75 | $4.88 | 474800 |
| 2025-04-23 | 4.76 | $4.78 | 495300 |
| 2025-04-22 | 4.80 | $4.78 | 471400 |
| 2025-04-21 | 4.85 | $4.69 | 479348 |
| 2025-04-17 | 4.92 | $5.00 | 529939 |
| 2025-04-16 | 4.95 | $4.91 | 476445 |
| 2025-04-15 | 4.99 | $4.82 | 359713 |
| 2025-04-14 | 5.07 | $4.82 | 622511 |
| 2025-04-11 | 5.16 | $4.89 | 647695 |
| 2025-04-10 | 5.25 | $4.75 | 484318 |
| 2025-04-09 | 5.39 | $5.19 | 1.2M |
| 2025-04-08 | 5.46 | $4.74 | 3.0M |
| 2025-04-07 | 5.63 | $4.89 | 662500 |
| 2025-04-04 | 5.80 | $4.90 | 917700 |
| 2025-04-03 | 6.00 | $5.59 | 886704 |
| 2025-04-02 | 6.09 | $6.15 | 380273 |
| 2025-04-01 | 6.07 | $6.17 | 311006 |
| 2025-03-31 | 6.04 | $6.08 | 382200 |
| 2025-03-28 | 6.03 | $6.20 | 339939 |
| 2025-03-27 | 5.99 | $6.23 | 263650 |
| 2025-03-26 | 5.93 | $6.20 | 419282 |
| 2025-03-25 | 5.88 | $6.12 | 350200 |
| 2025-03-24 | 5.83 | $6.08 | 312600 |
| 2025-03-21 | 5.78 | $5.98 | 631900 |
| 2025-03-20 | 5.75 | $6.10 | 266000 |
| 2025-03-19 | 5.69 | $6.09 | 321612 |
| 2025-03-18 | 5.62 | $5.95 | 393813 |
| 2025-03-17 | 5.57 | $5.94 | 510100 |
| 2025-03-14 | 5.51 | $5.77 | 425800 |
| 2025-03-13 | 5.48 | $5.54 | 384900 |
| 2025-03-12 | 5.50 | $5.54 | 581100 |
| 2025-03-11 | 5.52 | $5.49 | 450000 |
| 2025-03-10 | 5.56 | $5.44 | 536670 |
| 2025-03-07 | 5.62 | $5.35 | 1.2M |
| 2025-03-06 | 5.70 | $5.29 | 1.8M |
| 2025-03-05 | 5.82 | $5.61 | 544897 |
| 2025-03-04 | 5.88 | $5.64 | 509500 |
| 2025-03-03 | 5.95 | $5.63 | 526906 |
| 2025-02-28 | 6.04 | $5.87 | 515071 |
| 2025-02-27 | 6.08 | $5.95 | 267636 |
| 2025-02-26 | 6.12 | $5.97 | 317600 |
| 2025-02-25 | 6.17 | $6.02 | 368200 |
| 2025-02-24 | 6.21 | $6.13 | 415000 |
| 2025-02-21 | 6.23 | $6.13 | 498300 |
| 2025-02-20 | 6.26 | $6.41 | 257500 |
| 2025-02-19 | 6.23 | $6.39 | 338600 |
| 2025-02-18 | 6.20 | $6.35 | 264000 |
| 2025-02-14 | 6.18 | $6.22 | 165716 |
| 2025-02-13 | 6.18 | $6.15 | 263500 |
| 2025-02-12 | 6.20 | $6.09 | 292200 |
| 2025-02-11 | 6.23 | $6.33 | 182825 |
| 2025-02-10 | 6.22 | $6.24 | 245800 |
| 2025-02-07 | 6.22 | $6.05 | 274500 |
| 2025-02-06 | 6.27 | $6.13 | 228059 |
| 2025-02-05 | 6.31 | $6.20 | 202100 |
| 2025-02-04 | 6.34 | $6.20 | 246700 |
| 2025-02-03 | 6.37 | $6.08 | 263901 |
| 2025-01-31 | 6.44 | $6.19 | 270400 |
| 2025-01-30 | 6.49 | $6.32 | 251600 |
| 2025-01-29 | 6.52 | $6.26 | 200935 |
| 2025-01-28 | 6.58 | $6.23 | 265015 |
| 2025-01-27 | 6.64 | $6.24 | 350542 |
| 2025-01-24 | 6.71 | $6.32 | 329045 |
| 2025-01-23 | 6.78 | $6.60 | 821113 |
| 2025-01-22 | 6.80 | $6.63 | 295434 |
| 2025-01-21 | 6.82 | $6.75 | 449734 |
| 2025-01-17 | 6.81 | $6.83 | 436600 |
| 2025-01-16 | 6.78 | $6.87 | 348500 |
| 2025-01-15 | 6.74 | $6.87 | 282121 |
| 2025-01-14 | 6.69 | $6.85 | 686200 |
| 2025-01-13 | 6.63 | $6.80 | 798400 |
| 2025-01-10 | 6.57 | $6.89 | 679830 |
| 2025-01-08 | 6.49 | $6.81 | 484700 |
| 2025-01-07 | 6.41 | $6.75 | 382076 |
| 2025-01-06 | 6.33 | $6.68 | 508347 |
| 2025-01-03 | 6.25 | $6.67 | 471300 |
| 2025-01-02 | 6.15 | $6.65 | 506123 |
| 2024-12-31 | 6.05 | $6.46 | 1.0M |
| 2024-12-30 | 5.97 | $6.18 | 357603 |
| 2024-12-27 | 5.94 | $5.98 | 300300 |
| 2024-12-26 | 5.94 | $5.96 | 483100 |
| 2024-12-24 | 5.96 | $6.03 | 256300 |
| 2024-12-23 | 5.96 | $5.90 | 1.5M |
| 2024-12-20 | 5.98 | $6.19 | 5.2M |
| 2024-12-19 | 5.95 | $5.62 | 463840 |
| 2024-12-18 | 6.04 | $5.65 | 493138 |
| 2024-12-17 | 6.14 | $5.97 | 505940 |
| 2024-12-16 | 6.18 | $6.03 | 476790 |
| 2024-12-13 | 6.22 | $6.10 | 427500 |
| 2024-12-12 | 6.25 | $6.14 | 552400 |
| 2024-12-11 | 6.28 | $6.13 | 967705 |
| 2024-12-10 | 6.32 | $6.05 | 331944 |
| 2024-12-09 | 6.37 | $6.13 | 506909 |
| 2024-12-06 | 6.42 | $6.17 | 560200 |
| 2024-12-05 | 6.47 | $6.24 | 461108 |
| 2024-12-04 | 6.52 | $6.22 | 307400 |
| 2024-12-03 | 6.57 | $6.41 | 846000 |
| 2024-12-02 | 6.59 | $6.42 | 303021 |
| 2024-11-29 | 6.61 | $6.45 | 230500 |
| 2024-11-27 | 6.63 | $6.55 | 429524 |
| 2024-11-26 | 6.63 | $6.52 | 451800 |
| 2024-11-25 | 6.63 | $6.67 | 356831 |
| 2024-11-22 | 6.60 | $6.78 | 879136 |
| 2024-11-21 | 6.54 | $6.61 | 829618 |
| 2024-11-20 | 6.51 | $6.52 | 467427 |
| 2024-11-19 | 6.49 | $6.50 | 746502 |
| 2024-11-18 | 6.47 | $6.61 | 746886 |
| 2024-11-15 | 6.43 | $6.40 | 485630 |
| 2024-11-14 | 6.42 | $6.63 | 618450 |
| 2024-11-13 | 6.36 | $6.53 | 850400 |
| 2024-11-12 | 6.31 | $6.59 | 523720 |
| 2024-11-11 | 6.24 | $6.67 | 524029 |
| 2024-11-08 | 6.14 | $6.51 | 1.1M |
| 2024-11-07 | 6.05 | $6.34 | 447127 |
| 2024-11-06 | 6.00 | $6.35 | 707134 |
| 2024-11-05 | 5.92 | $6.07 | 231200 |
| 2024-11-04 | 5.90 | $5.96 | 296743 |
| 2024-11-01 | 5.90 | $5.80 | 323027 |
| 2024-10-31 | 5.93 | $5.93 | 181741 |
| 2024-10-30 | 5.94 | $5.96 | 178440 |
| 2024-10-29 | 5.94 | $5.90 | 154603 |
| 2024-10-28 | 5.96 | $5.91 | 273938 |
| 2024-10-25 | 5.98 | $5.96 | 156600 |
| 2024-10-24 | 5.99 | $5.95 | 161081 |
| 2024-10-23 | 6.01 | $5.92 | 228610 |
| 2024-10-22 | 6.03 | $5.96 | 181913 |
| 2024-10-21 | 6.05 | $5.99 | 279344 |
| 2024-10-18 | 6.07 | $6.09 | 739300 |
| 2024-10-17 | 6.07 | $6.12 | 265319 |
| 2024-10-16 | 6.07 | $6.00 | 220000 |
| 2024-10-15 | 6.09 | $5.89 | 343100 |
| 2024-10-14 | 6.13 | $6.18 | 252400 |
| 2024-10-11 | 6.13 | $6.22 | 253300 |
| 2024-10-10 | 6.11 | $6.16 | 179700 |
| 2024-10-09 | 6.10 | $6.13 | 149709 |
| 2024-10-08 | 6.10 | $6.16 | 199500 |
| 2024-10-07 | 6.10 | $6.31 | 214600 |
| 2024-10-04 | 6.06 | $6.22 | 224800 |
| 2024-10-03 | 6.03 | $6.18 | 208400 |
| 2024-10-02 | 6.01 | $6.04 | 305824 |
| 2024-10-01 | 6.02 | $5.90 | 357444 |
| 2024-09-30 | 6.05 | $5.94 | 310037 |
| 2024-09-27 | 6.09 | $6.00 | 572520 |
| 2024-09-26 | 6.12 | $5.87 | 628923 |
| 2024-09-25 | 6.18 | $6.11 | 277700 |
| 2024-09-24 | 6.20 | $6.25 | 300326 |
| 2024-09-23 | 6.19 | $6.25 | 327907 |
| 2024-09-20 | 6.18 | $6.23 | 2.8M |
| 2024-09-19 | 6.18 | $6.40 | 372222 |
| 2024-09-18 | 6.14 | $6.31 | 452183 |
| 2024-09-17 | 6.11 | $6.30 | 531119 |
| 2024-09-16 | 6.08 | $6.22 | 514300 |
| 2024-09-13 | 6.07 | $6.23 | 743600 |
| 2024-09-12 | 6.05 | $6.13 | 354700 |
| 2024-09-11 | 6.05 | $5.97 | 368400 |
| 2024-09-10 | 6.08 | $5.88 | 330712 |
| 2024-09-09 | 6.14 | $6.01 | 384048 |
| 2024-09-06 | 6.19 | $5.96 | 308800 |
| 2024-09-05 | 6.25 | $6.06 | 283500 |
| 2024-09-04 | 6.30 | $6.01 | 837700 |
| 2024-09-03 | 6.36 | $6.09 | 398500 |
| 2024-08-30 | 6.43 | $6.35 | 312415 |
| 2024-08-29 | 6.45 | $6.50 | 409495 |
| 2024-08-28 | 6.43 | $6.50 | 294501 |
| 2024-08-27 | 6.42 | $6.50 | 232518 |
| 2024-08-26 | 6.41 | $6.56 | 369810 |
| 2024-08-23 | 6.38 | $6.50 | 400220 |
| 2024-08-22 | 6.36 | $6.27 | 223217 |
| 2024-08-21 | 6.39 | $6.27 | 303500 |
| 2024-08-20 | 6.42 | $6.40 | 258542 |
| 2024-08-19 | 6.42 | $6.55 | 474700 |
| 2024-08-16 | 6.40 | $6.60 | 363815 |
| 2024-08-15 | 6.37 | $6.58 | 406476 |
| 2024-08-14 | 6.33 | $6.47 | 265312 |
| 2024-08-13 | 6.31 | $6.48 | 404760 |
| 2024-08-12 | 6.28 | $6.29 | 268001 |
| 2024-08-09 | 6.29 | $6.07 | 349344 |
| 2024-08-08 | 6.36 | $6.21 | 264445 |
| 2024-08-07 | 6.40 | $6.05 | 247200 |
| 2024-08-06 | 6.48 | $5.99 | 250632 |
| 2024-08-05 | 6.59 | $5.99 | 513300 |
| 2024-08-02 | 6.71 | $6.21 | 369600 |
| 2024-08-01 | 6.81 | $6.50 | 336328 |
| 2024-07-31 | 6.87 | $6.85 | 424055 |
| 2024-07-30 | 6.86 | $6.72 | 350600 |
| 2024-07-29 | 6.87 | $6.72 | 251341 |
| 2024-07-26 | 6.88 | $6.77 | 399042 |
| 2024-07-25 | 6.89 | $6.85 | 283300 |
| 2024-07-24 | 6.87 | $6.73 | 283900 |
| 2024-07-23 | 6.88 | $6.81 | 326737 |
| 2024-07-22 | 6.88 | $6.90 | 340000 |
| 2024-07-19 | 6.85 | $6.90 | 290900 |
| 2024-07-18 | 6.82 | $6.95 | 343800 |
| 2024-07-17 | 6.77 | $7.01 | 528729 |
| 2024-07-16 | 6.70 | $7.00 | 491800 |
| 2024-07-15 | 6.61 | $7.05 | 583500 |
| 2024-07-12 | 6.51 | $6.79 | 338700 |
| 2024-07-11 | 6.44 | $6.79 | 383304 |
| 2024-07-10 | 6.36 | $6.46 | 208332 |
| 2024-07-09 | 6.33 | $6.44 | 385300 |
| 2024-07-08 | 6.31 | $6.50 | 406212 |
| 2024-07-05 | 6.27 | $6.39 | 345800 |
| 2024-07-03 | 6.24 | $6.58 | 229300 |
| 2024-07-02 | 6.18 | $6.44 | 331400 |
| 2024-07-01 | 6.13 | $6.35 | 451767 |
| 2024-06-28 | 6.09 | $6.33 | 3.9M |
| 2024-06-27 | 6.05 | $6.23 | 408206 |
| 2024-06-26 | 6.03 | $6.07 | 342630 |
| 2024-06-25 | 6.03 | $6.11 | 580306 |
| 2024-06-24 | 6.04 | $6.10 | 705724 |
| 2024-06-21 | 6.04 | $5.99 | 720007 |
| 2024-06-20 | 6.07 | $6.04 | 691329 |
| 2024-06-18 | 6.09 | $5.91 | 689315 |
| 2024-06-17 | 6.15 | $5.91 | 540400 |
| 2024-06-14 | 6.22 | $5.85 | 567843 |
| 2024-06-13 | 6.31 | $6.12 | 357223 |
| 2024-06-12 | 6.36 | $6.30 | 333514 |
| 2024-06-11 | 6.38 | $6.34 | 370321 |
| 2024-06-10 | 6.39 | $6.33 | 503020 |
| 2024-06-07 | 6.41 | $6.17 | 506700 |
| 2024-06-06 | 6.46 | $6.31 | 454600 |
| 2024-06-05 | 6.50 | $6.36 | 566538 |
| 2024-06-04 | 6.53 | $6.39 | 740300 |
| 2024-06-03 | 6.56 | $6.56 | 724900 |
| 2024-05-31 | 6.55 | $6.55 | 1.4M |
| 2024-05-30 | 6.55 | $6.65 | 402232 |
| 2024-05-29 | 6.53 | $6.52 | 349031 |
| 2024-05-28 | 6.53 | $6.51 | 584023 |
| 2024-05-24 | 6.54 | $6.57 | 314534 |
| 2024-05-23 | 6.53 | $6.54 | 378900 |
| 2024-05-22 | 6.53 | $6.56 | 400000 |
| 2024-05-21 | 6.52 | $6.58 | 349719 |
| 2024-05-20 | 6.50 | $6.62 | 450457 |
| 2024-05-17 | 6.48 | $6.46 | 277601 |
| 2024-05-16 | 6.48 | $6.46 | 478200 |
| 2024-05-15 | 6.49 | $6.63 | 722012 |
| 2024-05-14 | 6.46 | $6.41 | 303300 |
| 2024-05-13 | 6.48 | $6.21 | 434946 |
| 2024-05-10 | 6.54 | $6.34 | 435726 |
| 2024-05-09 | 6.58 | $6.58 | 329103 |
| 2024-05-08 | 6.57 | $6.54 | 286200 |
| 2024-05-07 | 6.58 | $6.53 | 606433 |
| 2024-05-06 | 6.58 | $6.66 | 647400 |
| 2024-05-03 | 6.56 | $6.45 | 211934 |
| 2024-05-02 | 6.58 | $6.38 | 329900 |
| 2024-05-01 | 6.62 | $6.29 | 401222 |
| 2024-04-30 | 6.68 | $6.52 | 388600 |
| 2024-04-29 | 6.71 | $6.69 | 397200 |
| 2024-04-26 | 6.70 | $6.63 | 442800 |
| 2024-04-25 | 6.70 | $6.41 | 331123 |
| 2024-04-24 | 6.75 | $6.42 | 431642 |
| 2024-04-23 | 6.80 | $6.71 | 325710 |
| 2024-04-22 | 6.80 | $6.73 | 562824 |
| 2024-04-19 | 6.79 | $6.84 | 370600 |
| 2024-04-18 | 6.76 | $6.79 | 302500 |
| 2024-04-17 | 6.74 | $6.61 | 244201 |
| 2024-04-16 | 6.74 | $6.67 | 333100 |
| 2024-04-15 | 6.74 | $6.61 | 224024 |
| 2024-04-12 | 6.74 | $6.87 | 564800 |
| 2024-04-11 | 6.69 | $6.85 | 552942 |
| 2024-04-10 | 6.63 | $6.63 | 419062 |
| 2024-04-09 | 6.61 | $6.62 | 400141 |
| 2024-04-08 | 6.59 | $6.60 | 391113 |
| 2024-04-05 | 6.56 | $6.70 | 220839 |
| 2024-04-04 | 6.52 | $6.60 | 307237 |
| 2024-04-03 | 6.48 | $6.51 | 311947 |
| 2024-04-02 | 6.45 | $6.49 | 246840 |
| 2024-04-01 | 6.43 | $6.53 | 363800 |
| 2024-03-28 | 6.39 | $6.50 | 660900 |
| 2024-03-27 | 6.35 | $6.28 | 704200 |
| 2024-03-26 | 6.35 | $6.20 | 357600 |
| 2024-03-25 | 6.36 | $6.37 | 222729 |
| 2024-03-22 | 6.34 | $6.34 | 391200 |
| 2024-03-21 | 6.32 | $6.47 | 288500 |
| 2024-03-20 | 6.27 | $6.41 | 329100 |
| 2024-03-19 | 6.23 | $6.29 | 265100 |
| 2024-03-18 | 6.20 | $6.21 | 386139 |
| 2024-03-15 | 6.19 | $6.25 | 552400 |
| 2024-03-14 | 6.16 | $6.20 | 272201 |
| 2024-03-13 | 6.14 | $6.17 | 286820 |
| 2024-03-12 | 6.12 | $6.11 | 304343 |
| 2024-03-11 | 6.11 | $5.95 | 318232 |
| 2024-03-08 | 6.13 | $5.92 | 445800 |
| 2024-03-07 | 6.16 | $6.07 | 237548 |
| 2024-03-06 | 6.16 | $6.05 | 272300 |
| 2024-03-05 | 6.17 | $6.06 | 305500 |
| 2024-03-04 | 6.17 | $6.00 | 263719 |
| 2024-03-01 | 6.19 | $6.24 | 338908 |
| 2024-02-29 | 6.15 | $6.15 | 656746 |
| 2024-02-28 | 6.13 | $6.22 | 338118 |
| 2024-02-27 | 6.09 | $6.25 | 218900 |
| 2024-02-26 | 6.04 | $6.18 | 215400 |
| 2024-02-23 | 5.99 | $6.15 | 226111 |
| 2024-02-22 | 5.95 | $6.16 | 277239 |
| 2024-02-21 | 5.89 | $6.22 | 270300 |
| 2024-02-20 | 5.80 | $6.10 | 233529 |
| 2024-02-16 | 5.73 | $6.17 | 320901 |
| 2024-02-15 | 5.63 | $6.10 | 489500 |
| 2024-02-14 | 5.53 | $5.72 | 317032 |
| 2024-02-13 | 5.50 | $5.67 | 428048 |
| 2024-02-12 | 5.47 | $5.83 | 681900 |
| 2024-02-09 | 5.40 | $5.51 | 266000 |
| 2024-02-08 | 5.39 | $5.50 | 401700 |
| 2024-02-07 | 5.38 | $5.50 | 288600 |
| 2024-02-06 | 5.37 | $5.46 | 225200 |
| 2024-02-05 | 5.37 | $5.33 | 428516 |
| 2024-02-02 | 5.39 | $5.43 | 358100 |
| 2024-02-01 | 5.40 | $5.40 | 361532 |
| 2024-01-31 | 5.42 | $5.48 | 487200 |
| 2024-01-30 | 5.42 | $5.57 | 247300 |
| 2024-01-29 | 5.41 | $5.54 | 414900 |
| 2024-01-26 | 5.40 | $5.60 | 342000 |
| 2024-01-25 | 5.38 | $5.54 | 275000 |
| 2024-01-24 | 5.37 | $5.48 | 377420 |
| 2024-01-23 | 5.37 | $5.44 | 382507 |
| 2024-01-22 | 5.38 | $5.36 | 463900 |
| 2024-01-19 | 5.41 | $5.29 | 608300 |
| 2024-01-18 | 5.46 | $5.30 | 608900 |
| 2024-01-17 | 5.52 | $5.41 | 589312 |
| 2024-01-16 | 5.57 | $5.32 | 541469 |
| 2024-01-12 | 5.64 | $5.44 | 465600 |
| 2024-01-11 | 5.70 | $5.41 | 500423 |
| 2024-01-10 | 5.78 | $5.39 | 571233 |
| 2024-01-09 | 5.88 | $5.50 | 813945 |
| 2024-01-08 | 5.97 | $5.61 | 560300 |
| 2024-01-05 | 6.05 | $5.82 | 685200 |
| 2024-01-04 | 6.11 | $5.96 | 683405 |
| 2024-01-03 | 6.14 | $6.16 | 624601 |
| 2024-01-02 | 6.13 | $6.11 | 832334 |
| 2023-12-29 | 6.13 | $6.02 | 668416 |
| 2023-12-28 | 6.15 | $6.05 | 629600 |
| 2023-12-27 | 6.17 | $6.22 | 540019 |
| 2023-12-26 | 6.15 | $6.32 | 877700 |
| 2023-12-22 | 6.12 | $6.24 | 1.2M |
| 2023-12-21 | 6.09 | $6.20 | 551400 |
| 2023-12-20 | 6.06 | $6.09 | 582200 |
| 2023-12-19 | 6.06 | $6.21 | 435309 |
| 2023-12-18 | 6.03 | $6.13 | 444110 |
| 2023-12-15 | 6.01 | $6.17 | 2.0M |
| 2023-12-14 | 5.97 | $6.17 | 775535 |
| 2023-12-13 | 5.94 | $6.10 | 2.9M |
| 2023-12-12 | 5.91 | $5.86 | 667400 |
| 2023-12-11 | 5.93 | $5.93 | 337670 |
| 2023-12-08 | 5.94 | $5.96 | 522804 |
| 2023-12-07 | 5.95 | $5.99 | 604915 |
| 2023-12-06 | 5.95 | $5.90 | 794911 |
| 2023-12-05 | 5.97 | $5.71 | 585800 |
| 2023-12-04 | 6.03 | $5.88 | 688341 |
| 2023-12-01 | 6.07 | $6.00 | 746731 |
| 2023-11-30 | 6.09 | $5.91 | 564409 |
| 2023-11-29 | 6.13 | $6.13 | 568684 |
| 2023-11-28 | 6.13 | $6.20 | 642000 |
| 2023-11-27 | 6.12 | $6.11 | 596838 |
| 2023-11-24 | 6.12 | $6.10 | 234500 |
| 2023-11-22 | 6.13 | $6.19 | 342120 |
| 2023-11-21 | 6.11 | $6.26 | 557756 |
| 2023-11-20 | 6.09 | $6.25 | 1.1M |
| 2023-11-17 | 6.06 | $6.22 | 742531 |
| 2023-11-16 | 6.03 | $6.14 | 734800 |
| 2023-11-15 | 6.01 | $6.05 | 1.4M |
| 2023-11-14 | 6.02 | $6.00 | 465743 |
| 2023-11-13 | 6.03 | $6.00 | 280716 |
| 2023-11-10 | 6.04 | $5.98 | 570137 |
| 2023-11-09 | 6.07 | $5.91 | 519697 |
| 2023-11-08 | 6.11 | $6.08 | 541062 |
| 2023-11-07 | 6.12 | $6.09 | 829543 |
| 2023-11-06 | 6.14 | $5.95 | 730867 |
| 2023-11-03 | 6.18 | $6.34 | 370130 |
| 2023-11-02 | 6.15 | $6.32 | 469803 |
| 2023-11-01 | 6.12 | $6.19 | 439441 |
| 2023-10-31 | 6.11 | $6.16 | 221038 |
| 2023-10-30 | 6.11 | $6.09 | 413242 |
| 2023-10-27 | 6.13 | $6.10 | 382800 |
| 2023-10-26 | 6.14 | $6.24 | 527746 |
| 2023-10-25 | 6.13 | $6.23 | 462100 |
| 2023-10-24 | 6.12 | $6.09 | 405100 |
| 2023-10-23 | 6.13 | $6.06 | 356338 |
| 2023-10-20 | 6.16 | $6.25 | 371208 |
| 2023-10-19 | 6.15 | $6.36 | 375200 |
| 2023-10-18 | 6.12 | $6.36 | 282700 |
| 2023-10-17 | 6.08 | $6.53 | 368213 |
| 2023-10-16 | 6.00 | $6.46 | 508200 |
| 2023-10-13 | 5.92 | $6.26 | 540728 |
| 2023-10-12 | 5.87 | $6.18 | 621522 |
| 2023-10-11 | 5.84 | $6.01 | 341100 |
| 2023-10-10 | 5.84 | $6.17 | 356600 |
| 2023-10-09 | 5.80 | $6.18 | 437230 |
| 2023-10-06 | 5.76 | $5.92 | 374800 |
| 2023-10-05 | 5.77 | $5.77 | 412528 |
| 2023-10-04 | 5.81 | $5.86 | 521500 |
| 2023-10-03 | 5.85 | $5.84 | 1.0M |
| 2023-10-02 | 5.89 | $6.06 | 601042 |
| 2023-09-29 | 5.90 | $6.10 | 478544 |
| 2023-09-28 | 5.91 | $6.23 | 666722 |
| 2023-09-27 | 5.89 | $6.23 | 954537 |
| 2023-09-26 | 5.87 | $6.01 | 196300 |
| 2023-09-25 | 5.90 | $6.02 | 334337 |
| 2023-09-22 | 5.93 | $5.89 | 445418 |
| 2023-09-21 | 6.00 | $5.87 | 703700 |
| 2023-09-20 | 6.08 | $5.94 | 454013 |
| 2023-09-19 | 6.17 | $6.02 | 753588 |
| 2023-09-18 | 6.26 | $5.79 | 905323 |
| 2023-09-15 | 6.41 | $5.75 | 1.7M |
| 2023-09-14 | 6.60 | $5.72 | 747069 |
| 2023-09-13 | 6.82 | $5.54 | 4.2M |
| 2023-09-12 | 7.12 | $5.55 | 1.5M |
| 2023-09-11 | 7.47 | $6.15 | 959100 |
| 2023-09-08 | 7.75 | $7.50 | 346000 |
| 2023-09-07 | 7.79 | $7.49 | 395603 |
| 2023-09-06 | 7.84 | $7.48 | 579900 |
| 2023-09-05 | 7.89 | $7.75 | 1.5M |
| 2023-09-01 | 7.90 | $7.66 | 1.1M |
| 2023-08-31 | 7.92 | $7.40 | 534208 |
| 2023-08-30 | 8.00 | $7.85 | 229100 |
| 2023-08-29 | 8.00 | $7.90 | 112445 |
| 2023-08-28 | 7.98 | $7.97 | 112000 |
| 2023-08-25 | 7.95 | $8.01 | 189500 |
| 2023-08-24 | 7.90 | $7.90 | 114500 |
| 2023-08-23 | 7.86 | $7.99 | 130231 |
| 2023-08-22 | 7.80 | $7.91 | 107201 |
| 2023-08-21 | 7.74 | $7.80 | 109709 |
| 2023-08-18 | 7.69 | $7.85 | 134900 |
| 2023-08-17 | 7.62 | $7.76 | 141547 |
| 2023-08-16 | 7.56 | $7.49 | 146800 |
| 2023-08-15 | 7.55 | $7.49 | 142333 |
| 2023-08-14 | 7.53 | $7.99 | 262800 |
| 2023-08-11 | 7.40 | $7.97 | 375800 |
| 2023-08-10 | 7.26 | $7.07 | 181420 |
| 2023-08-09 | 7.28 | $7.24 | 191117 |
| 2023-08-08 | 7.26 | $7.15 | 150200 |
| 2023-08-07 | 7.26 | $7.10 | 143300 |
| 2023-08-04 | 7.27 | $7.03 | 58509 |
| 2023-08-03 | 7.30 | $7.25 | 96844 |
| 2023-08-02 | 7.28 | $7.44 | 247100 |
| 2023-08-01 | 7.22 | $7.22 | 111000 |
| 2023-07-31 | 7.19 | $7.29 | 70208 |
| 2023-07-28 | 7.15 | $7.16 | 98362 |
| 2023-07-27 | 7.12 | $6.98 | 66400 |
| 2023-07-26 | 7.12 | $7.00 | 88400 |
| 2023-07-25 | 7.12 | $6.96 | 66511 |
| 2023-07-24 | 7.12 | $7.34 | 121500 |
| 2023-07-21 | 7.05 | $6.98 | 85409 |
| 2023-07-20 | 7.04 | $7.30 | 284408 |
| 2023-07-19 | 6.95 | $7.03 | 87200 |
| 2023-07-18 | 6.91 | $7.10 | 150106 |
| 2023-07-17 | 6.84 | $6.99 | 174500 |
| 2023-07-14 | 6.79 | $6.60 | 97832 |
| 2023-07-13 | 6.81 | $6.71 | 75946 |
| 2023-07-12 | 6.81 | $6.86 | 87800 |
| 2023-07-11 | 6.77 | $6.76 | 80514 |
| 2023-07-10 | 6.75 | $6.80 | 115225 |
| 2023-07-07 | 6.71 | $6.63 | 160600 |
| 2023-07-06 | 6.71 | $6.46 | 151309 |
| 2023-07-05 | 6.73 | $6.62 | 149949 |
| 2023-07-03 | 6.73 | $6.79 | 36715 |
| 2023-06-30 | 6.69 | $6.63 | 132041 |
| 2023-06-29 | 6.68 | $6.68 | 141429 |
| 2023-06-28 | 6.65 | $6.63 | 162602 |
| 2023-06-27 | 6.62 | $6.45 | 162201 |
| 2023-06-26 | 6.63 | $6.16 | 237330 |
| 2023-06-23 | 6.70 | $6.79 | 3.8M |
| 2023-06-22 | 6.64 | $6.86 | 371209 |
| 2023-06-21 | 6.56 | $6.91 | 310400 |
| 2023-06-20 | 6.46 | $6.74 | 286400 |
| 2023-06-16 | 6.37 | $6.58 | 365400 |
| 2023-06-15 | 6.30 | $6.37 | 301328 |
| 2023-06-14 | 6.27 | $6.29 | 332300 |
| 2023-06-13 | 6.24 | $6.41 | 186000 |
| 2023-06-12 | 6.18 | $6.77 | 302229 |
| 2023-06-09 | 6.04 | $6.03 | 134000 |
| 2023-06-08 | 6.02 | $6.39 | 168234 |
| 2023-06-07 | 5.93 | $6.06 | 175000 |
| 2023-06-06 | 5.90 | $5.97 | 136700 |
| 2023-06-05 | 5.87 | $6.07 | 227233 |
| 2023-06-02 | 5.83 | $5.93 | 97100 |
| 2023-06-01 | 5.80 | $5.95 | 152311 |
| 2023-05-31 | 5.76 | $5.70 | 172100 |
| 2023-05-30 | 5.77 | $5.96 | 165631 |
| 2023-05-26 | 5.73 | $5.90 | 145300 |
| 2023-05-25 | 5.69 | $6.00 | 139423 |
| 2023-05-24 | 5.63 | $6.06 | 206700 |
| 2023-05-23 | 5.54 | $5.65 | 127938 |
| 2023-05-22 | 5.53 | $5.56 | 177900 |
| 2023-05-19 | 5.54 | $5.31 | 348737 |
| 2023-05-18 | 5.59 | $6.00 | 117612 |
| 2023-05-17 | 5.52 | $5.88 | 40406 |
| 2023-05-16 | 5.45 | $5.41 | 57500 |
| 2023-05-15 | 5.48 | $5.36 | 66849 |
| 2023-05-12 | 5.52 | $5.15 | 50031 |
| 2023-05-11 | 5.61 | $5.30 | 34923 |
| 2023-05-10 | 5.68 | $5.57 | 45721 |
| 2023-05-09 | 5.71 | $5.57 | 58626 |
| 2023-05-08 | 5.75 | $6.01 | 29800 |
| 2023-05-05 | 5.70 | $5.95 | 24400 |
| 2023-05-04 | 5.66 | $5.34 | 53121 |
| 2023-05-03 | 5.73 | $5.55 | 39137 |
| 2023-05-02 | 5.78 | $5.79 | 31327 |
| 2023-05-01 | 5.78 | $5.83 | 34700 |
| 2023-04-28 | 5.77 | $5.68 | 27300 |
| 2023-04-27 | 5.80 | $5.68 | 38438 |
| 2023-04-26 | 5.83 | $5.81 | 48113 |
| 2023-04-25 | 5.83 | $5.76 | 15444 |
| 2023-04-24 | 5.85 | $5.98 | 87706 |
| 2023-04-21 | 5.83 | $5.47 | 38542 |
| 2023-04-20 | 5.90 | $5.53 | 17500 |
| 2023-04-19 | 5.98 | $5.80 | 20900 |
| 2023-04-18 | 6.02 | $5.89 | 18634 |
| 2023-04-17 | 6.04 | $6.05 | 46400 |
| 2023-04-14 | 6.03 | $6.32 | 106600 |
| 2023-04-13 | 5.96 | $6.07 | 57800 |
| 2023-04-12 | 5.93 | $6.14 | 76748 |
| 2023-04-11 | 5.88 | $6.11 | 98120 |
| 2023-04-10 | 5.83 | $6.16 | 80314 |
| 2023-04-06 | 5.76 | $5.92 | 38900 |
| 2023-04-05 | 5.73 | $6.04 | 41343 |
| 2023-04-04 | 5.67 | $6.26 | 64629 |
| 2023-04-03 | 5.56 | $6.18 | 71700 |
| 2023-03-31 | 5.45 | $5.87 | 28617 |
| 2023-03-30 | 5.38 | $5.91 | 27024 |
| 2023-03-29 | 5.30 | $6.30 | 42829 |
| 2023-03-28 | 5.12 | $6.37 | 152146 |
| 2023-03-27 | 4.90 | $5.51 | 56035 |
| 2023-03-24 | 4.83 | $5.25 | 59123 |
| 2023-03-23 | 4.81 | $4.98 | 117800 |
| 2023-03-22 | 4.84 | $5.04 | 107135 |
| 2023-03-21 | 4.88 | $5.01 | 97125 |
| 2023-03-20 | 4.92 | $5.02 | 67500 |
| 2023-03-17 | 4.98 | $5.20 | 301020 |
| 2023-03-16 | 5.01 | $5.04 | 55922 |
| 2023-03-15 | 5.08 | $5.05 | 108915 |
| 2023-03-14 | 5.17 | $5.10 | 109549 |
| 2023-03-13 | 5.26 | $5.11 | 99700 |
| 2023-03-10 | 5.37 | $5.44 | 54500 |
| 2023-03-09 | 5.43 | $5.45 | 13926 |
| 2023-03-08 | 5.51 | $5.56 | 35100 |
| 2023-03-07 | 5.58 | $5.62 | 26000 |
| 2023-03-06 | 5.64 | $5.50 | 46000 |
| 2023-03-03 | 5.75 | $5.65 | 20222 |
| 2023-03-02 | 5.85 | $5.69 | 51644 |
| 2023-03-01 | 5.97 | $5.90 | 77132 |
| 2023-02-28 | 6.05 | $5.29 | 49952 |
| 2023-02-27 | 6.29 | $5.60 | 85500 |
| 2023-02-24 | 6.50 | $6.10 | 33248 |
| 2023-02-23 | 6.64 | $6.72 | 25941 |
| 2023-02-22 | 6.68 | $6.60 | 26641 |
| 2023-02-21 | 6.75 | $6.60 | 49326 |
| 2023-02-17 | 6.84 | $6.65 | 55100 |
| 2023-02-16 | 6.93 | $6.84 | 20943 |
| 2023-02-15 | 6.99 | $7.00 | 33700 |
| 2023-02-14 | 7.04 | $7.01 | 40900 |
| 2023-02-13 | 7.10 | $7.11 | 45446 |
| 2023-02-10 | 7.14 | $7.36 | 36100 |
| 2023-02-09 | 7.15 | $7.20 | 29904 |
| 2023-02-08 | 7.19 | $7.21 | 36400 |
| 2023-02-07 | 7.23 | $7.24 | 37203 |
| 2023-02-06 | 7.28 | $7.15 | 43600 |
| 2023-02-03 | 7.36 | $7.52 | 30800 |
| 2023-02-02 | 7.38 | $7.43 | 30010 |
| 2023-02-01 | 7.42 | $7.10 | 66239 |
| 2023-01-31 | 7.55 | $7.21 | 41200 |
| 2023-01-30 | 7.67 | $7.19 | 43415 |
| 2023-01-27 | 7.81 | $7.71 | 197200 |
| 2023-01-26 | 7.87 | $7.61 | 20500 |
| 2023-01-25 | 7.97 | $7.78 | 24400 |
| 2023-01-24 | 8.04 | $7.62 | 104900 |
| 2023-01-23 | 8.17 | $7.64 | 23600 |
| 2023-01-20 | 8.31 | $7.84 | 45151 |
| 2023-01-19 | 8.43 | $7.95 | 40100 |
| 2023-01-18 | 8.55 | $8.51 | 21925 |
| 2023-01-17 | 8.57 | $8.40 | 7100 |
| 2023-01-13 | 8.61 | $8.55 | 12500 |
| 2023-01-12 | 8.64 | $8.64 | 20100 |
| 2023-01-11 | 8.65 | $8.45 | 8700 |
| 2023-01-10 | 8.70 | $8.67 | 8700 |
| 2023-01-09 | 8.71 | $9.13 | 12123 |
| 2023-01-06 | 8.63 | $9.09 | 13100 |
| 2023-01-05 | 8.55 | $8.68 | 3900 |
| 2023-01-04 | 8.54 | $8.66 | 11104 |
| 2023-01-03 | 8.53 | $8.51 | 9800 |
| 2022-12-30 | 8.56 | $9.03 | 48133 |
| 2022-12-29 | 8.48 | $8.59 | 27700 |
| 2022-12-28 | 8.48 | $8.40 | 1725 |
| 2022-12-27 | 8.53 | $8.54 | 13214 |
| 2022-12-23 | 8.55 | $8.52 | 18600 |
| 2022-12-22 | 8.58 | $8.48 | 12460 |
| 2022-12-21 | 8.63 | $8.58 | 82135 |
| 2022-12-20 | 8.66 | $8.66 | 3700 |
| 2022-12-19 | 8.68 | $8.82 | 52043 |
| 2022-12-16 | 8.68 | $9.32 | 694600 |
| 2022-12-15 | 8.57 | $8.51 | 86900 |
| 2022-12-14 | 8.61 | $8.50 | 24827 |
| 2022-12-13 | 8.67 | $8.45 | 81119 |
| 2022-12-12 | 8.74 | $8.65 | 20120 |
| 2022-12-09 | 8.79 | $8.96 | 15300 |
| 2022-12-08 | 8.78 | $8.71 | 24700 |
| 2022-12-07 | 8.83 | $8.43 | 12700 |
| 2022-12-06 | 8.94 | $8.09 | 71407 |
| 2022-12-05 | 9.14 | $8.79 | 49528 |
| 2022-12-02 | 9.23 | $9.43 | 41500 |
| 2022-12-01 | 9.20 | $9.12 | 43100 |
| 2022-11-30 | 9.23 | $9.07 | 6000 |
| 2022-11-29 | 9.27 | $8.95 | 27300 |
| 2022-11-28 | 9.35 | $8.91 | 100816 |
| 2022-11-25 | 9.45 | $9.46 | 68700 |
| 2022-11-23 | 9.45 | $9.70 | 64509 |
| 2022-11-22 | 9.39 | $9.37 | 56500 |
| 2022-11-21 | 9.40 | $9.10 | 38800 |
| 2022-11-18 | 9.47 | $9.80 | 45700 |
| 2022-11-17 | 9.40 | $9.68 | 17734 |
| 2022-11-16 | 9.35 | $10.05 | 83800 |
| 2022-11-15 | 9.21 | $9.80 | 13700 |
| 2022-11-14 | 9.10 | $9.81 | 27800 |
| 2022-11-11 | 8.97 | $9.44 | 44226 |
| 2022-11-10 | 8.90 | $9.17 | 75200 |
| 2022-11-09 | 8.88 | $8.92 | 27907 |
| 2022-11-08 | 8.91 | $8.55 | 24513 |
| 2022-11-07 | 9.02 | $8.93 | 37913 |
| 2022-11-04 | 9.07 | $9.05 | 22903 |
| 2022-11-03 | 9.11 | $8.64 | 39135 |
| 2022-11-02 | 9.24 | $8.70 | 77820 |
| 2022-11-01 | 9.38 | $8.96 | 140000 |
| 2022-10-31 | 9.49 | $9.50 | 57806 |
| 2022-10-28 | 9.51 | $9.58 | 212100 |
| 2022-10-27 | 9.51 | $9.10 | 299242 |
| 2022-10-26 | 9.62 | $9.50 | 606878 |
| 2022-10-25 | 9.66 | $10.23 | 165200 |
| 2022-10-24 | 9.55 | $9.25 | 109786 |
| 2022-10-21 | 9.63 | $9.39 | 125227 |
| 2022-10-20 | 9.70 | $9.30 | 70724 |
| 2022-10-19 | 9.79 | $9.68 | 103700 |
| 2022-10-18 | 9.82 | $9.62 | 137000 |
| 2022-10-17 | 9.87 | $9.29 | 132100 |
| 2022-10-14 | 10.00 | $10.01 | 97944 |
| 2022-10-13 | 10.00 | $10.01 | 938700 |
| 2022-10-12 | 9.99 | $10.01 | 634000 |
| 2022-10-11 | 9.99 | $9.99 | 629900 |
| 2022-10-10 | 9.99 | $10.00 | 182045 |
| 2022-10-07 | 9.98 | $9.99 | 9800 |
| 2022-10-06 | 9.98 | $10.00 | 2.3M |
| 2022-10-05 | 9.97 | $10.00 | 155328 |
| 2022-10-04 | 9.97 | $9.98 | 624600 |
| 2022-10-03 | 9.96 | $9.98 | 522920 |
| 2022-09-30 | 9.96 | $9.98 | 154700 |
| 2022-09-29 | 9.95 | $9.97 | 3.0M |
| 2022-09-28 | 9.95 | $9.93 | 24325 |
| 2022-09-27 | 9.96 | $9.95 | 10413 |
| 2022-09-26 | 9.96 | $9.95 | 6800 |
| 2022-09-23 | 9.96 | $9.93 | 107600 |
| 2022-09-22 | 9.96 | $9.95 | 65609 |
| 2022-09-21 | 9.97 | $9.97 | 306 |
| 2022-09-20 | 9.97 | $9.96 | 11900 |
| 2022-09-19 | 9.97 | $9.98 | 23127 |
| 2022-09-16 | 9.96 | $9.96 | 610 |
| 2022-09-15 | 9.96 | $9.97 | — |
| 2022-09-14 | 9.96 | $9.97 | 36710 |
| 2022-09-13 | 9.96 | $9.96 | 5100 |
| 2022-09-12 | 9.96 | $9.95 | 7900 |
| 2022-09-09 | 9.96 | $9.97 | 14243 |
| 2022-09-08 | 9.96 | $9.94 | 56124 |
| 2022-09-07 | 9.96 | $9.95 | 15600 |
| 2022-09-06 | 9.96 | $9.96 | 47614 |
| 2022-09-02 | 9.96 | $9.96 | 4600 |
| 2022-09-01 | 9.96 | $9.96 | 20600 |
| 2022-08-31 | 9.96 | $9.98 | 2100 |
| 2022-08-30 | 9.96 | $9.97 | 1207 |
| 2022-08-29 | 9.95 | $9.98 | 29713 |
| 2022-08-26 | 9.95 | $9.97 | — |
| 2022-08-25 | 9.94 | $9.97 | 17400 |
| 2022-08-24 | 9.94 | $9.97 | 40845 |
| 2022-08-23 | 9.93 | $9.94 | 62800 |
| 2022-08-22 | 9.93 | $9.94 | 24041 |
| 2022-08-19 | 9.93 | $9.92 | 29400 |
| 2022-08-18 | 9.93 | $9.93 | 376000 |
| 2022-08-17 | 9.93 | $9.94 | 33300 |
| 2022-08-16 | 9.93 | $9.94 | 153700 |
| 2022-08-15 | 9.93 | $9.92 | 115311 |
| 2022-08-12 | 9.93 | $9.94 | 545 |
| 2022-08-11 | 9.93 | $9.94 | 8314 |
| 2022-08-10 | 9.93 | $9.94 | 16200 |
| 2022-08-09 | 9.92 | $9.93 | 26314 |
| 2022-08-08 | 9.92 | $9.93 | 14628 |
| 2022-08-05 | 9.93 | $9.94 | 7100 |
| 2022-08-04 | 9.92 | $9.94 | 11831 |
| 2022-08-03 | 9.92 | $9.92 | 249945 |
| 2022-08-02 | 9.93 | $9.93 | 2608 |
| 2022-08-01 | 9.93 | $9.93 | 56522 |
| 2022-07-29 | 9.93 | $9.94 | 5533 |
| 2022-07-28 | 9.93 | $9.96 | 25100 |
| 2022-07-27 | 9.93 | $9.92 | 15329 |
| 2022-07-26 | 9.93 | $9.93 | 593200 |
| 2022-07-25 | 9.93 | $9.92 | 16105 |
| 2022-07-22 | 9.94 | $9.92 | 13549 |
| 2022-07-21 | 9.95 | $9.92 | 139626 |
| 2022-07-20 | 9.95 | $9.92 | 54936 |
| 2022-07-19 | 9.96 | $9.94 | 233423 |
| 2022-07-18 | 9.97 | $9.95 | 400 |
| 2022-07-15 | 9.97 | $9.95 | 1700 |
| 2022-07-14 | 9.98 | $9.95 | 18300 |
| 2022-07-13 | 9.99 | $9.97 | 4407 |
| 2022-07-12 | 9.99 | $9.98 | 700 |
| 2022-07-11 | 9.99 | $9.98 | 9110 |
| 2022-07-08 | 10.00 | $9.98 | 39300 |
| 2022-07-07 | 10.00 | $9.97 | 36716 |
| 2022-07-06 | 10.01 | $9.97 | 1333 |
| 2022-07-05 | 10.01 | $9.96 | 219325 |
| 2022-07-01 | 10.02 | $9.98 | 2442 |
| 2022-06-30 | 10.03 | $9.99 | 43100 |
| 2022-06-29 | 10.04 | $9.98 | 6900 |
| 2022-06-28 | 10.05 | $9.99 | 19405 |
| 2022-06-27 | 10.06 | $9.99 | 73018 |
| 2022-06-24 | 10.07 | $10.01 | 4427 |
| 2022-06-23 | 10.08 | $10.01 | 256400 |
| 2022-06-22 | 10.09 | $9.99 | 605300 |
| 2022-06-21 | 10.10 | $10.07 | 93344 |
| 2022-06-17 | 10.10 | $10.10 | 1.8M |
| 2022-06-16 | 10.10 | $10.06 | 101600 |
| 2022-06-15 | 10.10 | $10.11 | 94539 |
| 2022-06-14 | 10.09 | $10.11 | 212900 |
| 2022-06-13 | 10.08 | $10.10 | 1.1M |
| 2022-06-10 | 10.06 | $10.17 | 2.0M |
| 2022-06-09 | 10.03 | $10.16 | 642666 |
| 2022-06-08 | 10.00 | $10.06 | 4.2M |
| 2022-06-07 | 9.98 | $10.00 | 692400 |
| 2022-06-06 | 9.98 | $9.99 | 718340 |
| 2022-06-03 | 9.97 | $10.01 | 112830 |
| 2022-06-02 | 9.96 | $9.97 | 444900 |
| 2022-06-01 | 9.95 | $9.97 | 604534 |
| 2022-05-31 | 9.95 | $9.99 | 426100 |
| 2022-05-27 | 9.93 | $9.96 | 255300 |
| 2022-05-26 | 9.93 | $9.95 | 140010 |
| 2022-05-25 | 9.92 | $9.95 | 762101 |
| 2022-05-24 | 9.91 | $9.93 | 144943 |
| 2022-05-23 | 9.90 | $9.93 | 635040 |
| 2022-05-20 | 9.90 | $9.90 | 126701 |
| 2022-05-19 | 9.90 | $9.91 | 70336 |
| 2022-05-18 | 9.89 | $9.92 | 3.9M |
| 2022-05-17 | 9.89 | $9.88 | 1.2M |
| 2022-05-16 | 9.89 | $9.87 | 109700 |
| 2022-05-13 | 9.89 | $9.88 | 11631 |
| 2022-05-12 | 9.89 | $9.87 | 41849 |
| 2022-05-11 | 9.90 | $9.87 | 564000 |
| 2022-05-10 | 9.90 | $9.88 | 57700 |
| 2022-05-09 | 9.90 | $9.89 | 26028 |
| 2022-05-06 | 9.90 | $9.90 | 16326 |
| 2022-05-05 | 9.90 | $9.90 | 10013 |
| 2022-05-04 | 9.90 | $9.90 | 900 |
| 2022-05-03 | 9.90 | $9.89 | 300 |
| 2022-05-02 | 9.90 | $9.90 | 6928 |
| 2022-04-29 | 9.90 | $9.90 | 23800 |
| 2022-04-28 | 9.90 | $9.91 | 261800 |
| 2022-04-27 | 9.90 | $9.90 | 713900 |
| 2022-04-26 | 9.89 | $9.90 | 45501 |
| 2022-04-25 | 9.89 | $9.89 | 33439 |
| 2022-04-22 | 9.89 | $9.90 | 4018 |
| 2022-04-21 | 9.89 | $9.90 | 68100 |
| 2022-04-20 | 9.88 | $9.89 | 12734 |
| 2022-04-19 | 9.88 | $9.88 | 627 |
| 2022-04-18 | 9.88 | $9.87 | 15945 |
| 2022-04-14 | 9.88 | $9.89 | 35510 |
| 2022-04-13 | 9.87 | $9.88 | 1244 |
| 2022-04-12 | 9.87 | $9.88 | 19536 |
| 2022-04-11 | 9.87 | $9.87 | 1612 |
| 2022-04-08 | 9.86 | $9.87 | 6800 |
| 2022-04-07 | 9.86 | $9.86 | 69924 |
| 2022-04-06 | 9.86 | $9.87 | 18516 |
| 2022-04-05 | 9.86 | $9.86 | 22700 |
| 2022-04-04 | 9.86 | $9.87 | 245140 |
| 2022-04-01 | 9.86 | $9.85 | 84500 |
| 2022-03-31 | 9.86 | $9.85 | 19800 |
| 2022-03-30 | 9.86 | $9.84 | 830130 |
| 2022-03-29 | 9.86 | $9.87 | 50934 |
| 2022-03-28 | 9.85 | $9.87 | 34700 |
| 2022-03-25 | 9.85 | $9.87 | 51800 |
| 2022-03-24 | 9.84 | $9.85 | 28749 |
| 2022-03-23 | 9.84 | $9.84 | 27700 |
| 2022-03-22 | 9.84 | $9.85 | 2400 |
| 2022-03-21 | 9.84 | $9.85 | 17200 |
| 2022-03-18 | 9.84 | $9.84 | 82500 |
| 2022-03-17 | 9.84 | $9.84 | 96732 |
| 2022-03-16 | 9.84 | $9.84 | 30814 |
| 2022-03-15 | 9.84 | $9.83 | 1.1M |
| 2022-03-14 | 9.84 | $9.84 | 9837 |
| 2022-03-11 | 9.84 | $9.85 | 44100 |
| 2022-03-10 | 9.83 | $9.85 | 59300 |
| 2022-03-09 | 9.83 | $9.83 | 24225 |
| 2022-03-08 | 9.83 | $9.81 | 1.3M |
| 2022-03-07 | 9.83 | $9.80 | 1.1M |
| 2022-03-04 | 9.84 | $9.84 | 17442 |
| 2022-03-03 | 9.84 | $9.84 | 100 |
| 2022-03-02 | 9.84 | $9.84 | 36140 |
| 2022-03-01 | 9.84 | $9.83 | 12119 |
| 2022-02-28 | 9.84 | $9.84 | 16200 |
| 2022-02-25 | 9.84 | $9.83 | 9200 |
| 2022-02-24 | 9.84 | $9.84 | 2141 |
| 2022-02-23 | 9.84 | $9.84 | 1930 |
| 2022-02-22 | 9.84 | $9.84 | 24300 |
| 2022-02-18 | 9.84 | $9.84 | 8300 |
| 2022-02-17 | 9.84 | $9.84 | 2800 |
| 2022-02-16 | 9.83 | $9.83 | 15900 |
| 2022-02-15 | 9.83 | $9.84 | 7730 |
| 2022-02-14 | 9.83 | $9.84 | 7734 |
| 2022-02-11 | 9.83 | $9.84 | 6821 |
| 2022-02-10 | 9.83 | $9.84 | 5918 |
| 2022-02-09 | 9.82 | $9.83 | 236800 |
| 2022-02-08 | 9.82 | $9.83 | 318100 |
| 2022-02-07 | 9.82 | $9.79 | 1.7M |
| 2022-02-04 | 9.83 | $9.82 | 664700 |
| 2022-02-03 | 9.83 | $9.84 | 16500 |
| 2022-02-02 | 9.82 | $9.84 | 9800 |
| 2022-02-01 | 9.82 | $9.85 | 11200 |
| 2022-01-31 | 9.81 | $9.83 | 2300 |
| 2022-01-28 | 9.81 | $9.82 | 12112 |
| 2022-01-27 | 9.81 | $9.80 | 52700 |
| 2022-01-26 | 9.81 | $9.81 | 62300 |
| 2022-01-25 | 9.81 | $9.81 | 44100 |
| 2022-01-24 | 9.81 | $9.81 | 1.6M |
| 2022-01-21 | 9.81 | $9.81 | 79541 |
| 2022-01-20 | 9.81 | $9.83 | 24100 |
| 2022-01-19 | 9.81 | $9.82 | 38300 |
| 2022-01-18 | 9.80 | $9.80 | 97500 |
| 2022-01-14 | 9.81 | $9.80 | 400132 |
| 2022-01-13 | 9.81 | $9.80 | 119039 |
| 2022-01-12 | 9.81 | $9.80 | 51100 |
| 2022-01-11 | 9.81 | $9.80 | 53700 |
| 2022-01-10 | 9.82 | $9.79 | 47910 |
| 2022-01-07 | 9.82 | $9.79 | 63820 |
| 2022-01-06 | 9.83 | $9.83 | 1.6M |
| 2022-01-05 | 9.83 | $9.83 | 4232 |
| 2022-01-04 | 9.83 | $9.84 | 9523 |
| 2022-01-03 | 9.83 | $9.84 | 41700 |
| 2021-12-31 | 9.82 | $9.81 | 6300 |
| 2021-12-30 | 9.83 | $9.84 | 721 |
| 2021-12-29 | 9.82 | $9.84 | 1100 |
| 2021-12-28 | 9.82 | $9.84 | 806 |
| 2021-12-27 | 9.82 | $9.86 | 172500 |
| 2021-12-23 | 9.81 | $9.80 | 23800 |
| 2021-12-22 | 9.81 | $9.81 | 55519 |
| 2021-12-21 | 9.81 | $9.82 | 137400 |
| 2021-12-20 | 9.81 | $9.80 | 14300 |
| 2021-12-17 | 9.82 | $9.80 | 29900 |
| 2021-12-16 | 9.82 | $9.80 | 77200 |
| 2021-12-15 | 9.83 | $9.80 | 6100 |
| 2021-12-14 | 9.83 | $9.81 | 16000 |
| 2021-12-13 | 9.84 | $9.83 | 79500 |
| 2021-12-10 | 9.84 | $9.83 | 700 |
| 2021-12-09 | 9.84 | $9.86 | 49700 |
| 2021-12-08 | 9.83 | $9.83 | 10611 |
| 2021-12-07 | 9.83 | $9.82 | 226023 |
| 2021-12-06 | 9.84 | $9.82 | 600 |
| 2021-12-03 | 9.84 | $9.82 | 2237 |
| 2021-12-02 | 9.84 | $9.84 | 6024 |
| 2021-12-01 | 9.84 | $9.84 | 33238 |
| 2021-11-30 | 9.84 | $9.84 | 338905 |
| 2021-11-29 | 9.84 | $9.83 | 6115 |
| 2021-11-26 | 9.84 | $9.84 | 10608 |
| 2021-11-24 | 9.84 | $9.85 | 52600 |
| 2021-11-23 | 9.84 | $9.85 | 40800 |
| 2021-11-22 | 9.83 | $9.84 | 77342 |
| 2021-11-19 | 9.83 | $9.82 | 45500 |
| 2021-11-18 | 9.83 | $9.82 | 34604 |
| 2021-11-17 | 9.84 | $9.83 | 48733 |
| 2021-11-16 | 9.84 | $9.83 | 81300 |
| 2021-11-15 | 9.84 | $9.85 | 569108 |
| 2021-11-12 | 9.83 | $9.84 | 94100 |
| 2021-11-11 | 9.83 | $9.81 | 83600 |
| 2021-11-10 | 9.84 | $9.82 | 316319 |
| 2021-11-09 | 9.84 | $9.83 | 377700 |
| 2021-11-08 | 9.84 | $9.81 | 19800 |
| 2021-11-05 | 9.84 | $9.83 | 113005 |
| 2021-11-04 | 9.84 | $9.84 | 414715 |
| 2021-11-03 | 9.84 | $9.84 | 222700 |
| 2021-11-02 | 9.84 | $9.85 | 28431 |
| 2021-11-01 | 9.84 | $9.83 | 27200 |
| 2021-10-29 | 9.84 | $9.80 | 495233 |
| 2021-10-28 | 9.84 | $9.81 | 80011 |
| 2021-10-27 | 9.85 | $9.84 | 42263 |
| 2021-10-26 | 9.85 | $9.85 | 129939 |
| 2021-10-25 | 9.85 | $9.90 | 605034 |
| 2021-10-22 | 9.83 | $9.85 | 2.8M |
| 2021-10-21 | 9.82 | $9.80 | 4224 |
| 2021-10-20 | 9.83 | $9.81 | 14516 |
| 2021-10-19 | 9.83 | $9.80 | 51244 |
| 2021-10-18 | 9.83 | $9.81 | 286800 |
| 2021-10-15 | 9.84 | $9.82 | 6043 |
| 2021-10-14 | 9.84 | $9.86 | 200 |
| 2021-10-13 | 9.83 | $9.82 | 28123 |
| 2021-10-12 | 9.83 | $9.83 | 9000 |
| 2021-10-11 | 9.82 | $9.82 | 1142 |
| 2021-10-08 | 9.82 | $9.81 | 11834 |
| 2021-10-07 | 9.82 | $9.82 | 118200 |
| 2021-10-06 | 9.81 | $9.81 | 97805 |
| 2021-10-05 | 9.81 | $9.82 | 4500 |
| 2021-10-04 | 9.81 | $9.82 | 5600 |
| 2021-10-01 | 9.80 | $9.82 | 103026 |
| 2021-09-30 | 9.80 | $9.82 | 252100 |
| 2021-09-29 | 9.79 | $9.80 | 11527 |
| 2021-09-28 | 9.78 | $9.81 | 14209 |
| 2021-09-27 | 9.78 | $9.78 | 800 |
| 2021-09-24 | 9.77 | $9.79 | 1444 |
| 2021-09-23 | 9.77 | $9.78 | 23700 |
| 2021-09-22 | 9.76 | $9.77 | 4800 |
| 2021-09-21 | 9.76 | $9.77 | 2036 |
| 2021-09-20 | 9.76 | $9.77 | 33648 |
| 2021-09-17 | 9.75 | $9.76 | 16830 |
| 2021-09-16 | 9.75 | $9.76 | 22200 |
| 2021-09-15 | 9.75 | $9.76 | 13210 |
| 2021-09-14 | 9.74 | $9.76 | 835500 |
| 2021-09-13 | 9.74 | $9.76 | 105900 |
| 2021-09-10 | 9.74 | $9.74 | 129424 |
| 2021-09-09 | 9.73 | $9.75 | 5335 |
| 2021-09-08 | 9.73 | $9.75 | 1100 |
| 2021-09-07 | 9.72 | $9.72 | 1928 |
| 2021-09-03 | 9.73 | $9.74 | 16723 |
| 2021-09-02 | 9.72 | $9.74 | 11217 |
| 2021-09-01 | 9.72 | $9.74 | 13919 |
| 2021-08-31 | 9.71 | $9.74 | 13700 |
| 2021-08-30 | 9.71 | $9.70 | 158000 |
| 2021-08-27 | 9.71 | $9.69 | 296929 |
| 2021-08-26 | 9.72 | $9.72 | 400 |
| 2021-08-25 | 9.72 | $9.72 | 6640 |
| 2021-08-24 | 9.71 | $9.72 | 28400 |
| 2021-08-23 | 9.71 | $9.73 | 14000 |
| 2021-08-20 | 9.71 | $9.72 | 258839 |
| 2021-08-19 | 9.71 | $9.70 | 454500 |
| 2021-08-18 | 9.71 | $9.69 | 74511 |
| 2021-08-17 | 9.72 | $9.71 | 254824 |
| 2021-08-16 | 9.72 | $9.74 | 45600 |
| 2021-08-13 | 9.72 | $9.70 | 294112 |
| 2021-08-12 | 9.72 | $9.73 | 345 |
| 2021-08-11 | 9.72 | $9.72 | 7500 |
| 2021-08-10 | 9.72 | $9.71 | 11046 |
| 2021-08-09 | 9.72 | $9.73 | 5200 |
| 2021-08-06 | 9.72 | $9.74 | 2211 |
| 2021-08-05 | 9.72 | $9.79 | 242310 |
| 2021-08-04 | 9.70 | $9.71 | 50008 |
| 2021-08-03 | 9.70 | $9.74 | 14625 |
| 2021-08-02 | 9.70 | $9.71 | 24325 |
| 2021-07-30 | 9.69 | $9.66 | 42400 |
| 2021-07-29 | 9.70 | $9.68 | 5219 |
| 2021-07-28 | 9.71 | $9.70 | 3700 |
| 2021-07-27 | 9.72 | $9.69 | 10100 |
| 2021-07-26 | 9.72 | $9.70 | 21518 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.62
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.29
Average
7.04
Maximum
10.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.62 | $4.70 | 501400 |
| 2026-07-20 | 4.59 | $4.63 | 683155 |
| 2026-07-17 | 4.57 | $4.67 | 507300 |
| 2026-07-16 | 4.53 | $4.56 | 720851 |
| 2026-07-15 | 4.52 | $4.57 | 744320 |
| 2026-07-14 | 4.51 | $4.61 | 663537 |
| 2026-07-13 | 4.48 | $4.66 | 1.0M |
| 2026-07-10 | 4.43 | $4.57 | 753400 |
| 2026-07-09 | 4.40 | $4.57 | 791118 |
| 2026-07-08 | 4.36 | $4.64 | 1.1M |
| 2026-07-07 | 4.30 | $4.46 | 786828 |
| 2026-07-06 | 4.29 | $4.30 | 1.1M |
| 2026-07-02 | 4.32 | $4.42 | 903232 |
| 2026-07-01 | 4.33 | $4.36 | 950800 |
| 2026-06-30 | 4.37 | $4.41 | 1.0M |
| 2026-06-29 | 4.40 | $4.44 | 1.1M |
| 2026-06-26 | 4.43 | $4.54 | 3.2M |
| 2026-06-25 | 4.43 | $4.41 | 865366 |
| 2026-06-24 | 4.49 | $4.46 | 1.2M |
| 2026-06-23 | 4.54 | $4.56 | 747813 |
| 2026-06-22 | 4.58 | $4.51 | 1.1M |
| 2026-06-18 | 4.64 | $4.69 | 1.3M |
| 2026-06-17 | 4.67 | $4.73 | 789337 |
| 2026-06-16 | 4.69 | $4.69 | 1.1M |
| 2026-06-15 | 4.73 | $4.70 | 902200 |
| 2026-06-12 | 4.79 | $4.92 | 604400 |
| 2026-06-11 | 4.78 | $4.85 | 622039 |
| 2026-06-10 | 4.80 | $5.01 | 708507 |
| 2026-06-09 | 4.78 | $4.82 | 1.2M |
| 2026-06-08 | 4.82 | $4.85 | 611068 |
| 2026-06-05 | 4.86 | $4.81 | 975700 |
| 2026-06-04 | 4.93 | $4.99 | 692100 |
| 2026-06-03 | 4.95 | $4.99 | 913949 |
| 2026-06-02 | 4.99 | $5.01 | 1.1M |
| 2026-06-01 | 5.03 | $5.05 | 1.3M |
| 2026-05-29 | 5.06 | $4.86 | 1.4M |
| 2026-05-28 | 5.17 | $4.94 | 1.2M |
| 2026-05-27 | 5.28 | $5.00 | 1.4M |
| 2026-05-26 | 5.40 | $5.18 | 947723 |
| 2026-05-22 | 5.49 | $5.52 | 923454 |
| 2026-05-21 | 5.48 | $5.50 | 934200 |
| 2026-05-20 | 5.49 | $5.65 | 953836 |
| 2026-05-19 | 5.45 | $5.75 | 1.1M |
| 2026-05-18 | 5.37 | $5.48 | 983915 |
| 2026-05-15 | 5.36 | $5.51 | 896470 |
| 2026-05-14 | 5.33 | $5.32 | 819200 |
| 2026-05-13 | 5.37 | $5.16 | 955640 |
| 2026-05-12 | 5.47 | $5.24 | 1.1M |
| 2026-05-11 | 5.56 | $5.25 | 829726 |
| 2026-05-08 | 5.67 | $5.00 | 1.8M |
| 2026-05-07 | 5.88 | $5.60 | 1.2M |
| 2026-05-06 | 5.95 | $5.70 | 674835 |
| 2026-05-05 | 5.99 | $6.11 | 760909 |
| 2026-05-04 | 5.92 | $6.06 | 820356 |
| 2026-05-01 | 5.84 | $6.01 | 664900 |
| 2026-04-30 | 5.76 | $6.03 | 746964 |
| 2026-04-29 | 5.65 | $5.98 | 689700 |
| 2026-04-28 | 5.54 | $5.85 | 704950 |
| 2026-04-27 | 5.44 | $5.75 | 921607 |
| 2026-04-24 | 5.35 | $5.63 | 1.1M |
| 2026-04-23 | 5.28 | $5.63 | 857600 |
| 2026-04-22 | 5.20 | $5.40 | 836629 |
| 2026-04-21 | 5.18 | $5.10 | 750134 |
| 2026-04-20 | 5.24 | $4.96 | 912400 |
| 2026-04-17 | 5.37 | $4.95 | 961569 |
| 2026-04-16 | 5.53 | $5.37 | 623938 |
| 2026-04-15 | 5.59 | $5.35 | 526300 |
| 2026-04-14 | 5.67 | $5.32 | 1.0M |
| 2026-04-13 | 5.77 | $5.58 | 640760 |
| 2026-04-10 | 5.82 | $5.57 | 926911 |
| 2026-04-09 | 5.88 | $5.62 | 645311 |
| 2026-04-08 | 5.93 | $5.69 | 1.0M |
| 2026-04-07 | 5.96 | $6.03 | 1.6M |
| 2026-04-06 | 5.89 | $5.87 | 1.4M |
| 2026-04-02 | 5.86 | $5.73 | 877200 |
| 2026-04-01 | 5.85 | $5.69 | 1.0M |
| 2026-03-31 | 5.86 | $5.87 | 1.2M |
| 2026-03-30 | 5.81 | $5.97 | 1.8M |
| 2026-03-27 | 5.71 | $5.84 | 1.5M |
| 2026-03-26 | 5.62 | $5.90 | 1.1M |
| 2026-03-25 | 5.50 | $5.61 | 1.1M |
| 2026-03-24 | 5.43 | $5.50 | 793748 |
| 2026-03-23 | 5.39 | $5.38 | 861945 |
| 2026-03-20 | 5.37 | $5.49 | 1.4M |
| 2026-03-19 | 5.32 | $5.45 | 2.3M |
| 2026-03-18 | 5.26 | $5.29 | 727111 |
| 2026-03-17 | 5.24 | $5.31 | 779800 |
| 2026-03-16 | 5.21 | $5.28 | 1.4M |
| 2026-03-13 | 5.18 | $5.18 | 950900 |
| 2026-03-12 | 5.17 | $5.12 | 1.0M |
| 2026-03-11 | 5.18 | $5.07 | 977518 |
| 2026-03-10 | 5.21 | $5.02 | 1.1M |
| 2026-03-09 | 5.26 | $5.32 | 1.3M |
| 2026-03-06 | 5.22 | $5.02 | 1.3M |
| 2026-03-05 | 5.27 | $5.34 | 871098 |
| 2026-03-04 | 5.22 | $5.26 | 625977 |
| 2026-03-03 | 5.19 | $5.15 | 727238 |
| 2026-03-02 | 5.18 | $5.13 | 860300 |
| 2026-02-27 | 5.18 | $5.06 | 898500 |
| 2026-02-26 | 5.20 | $5.09 | 793031 |
| 2026-02-25 | 5.21 | $5.08 | 552510 |
| 2026-02-24 | 5.23 | $5.13 | 342614 |
| 2026-02-23 | 5.23 | $5.13 | 477100 |
| 2026-02-20 | 5.23 | $5.22 | 476775 |
| 2026-02-19 | 5.20 | $5.26 | 610300 |
| 2026-02-18 | 5.14 | $5.11 | 633400 |
| 2026-02-17 | 5.12 | $4.99 | 537200 |
| 2026-02-13 | 5.14 | $5.05 | 570600 |
| 2026-02-12 | 5.13 | $4.90 | 954620 |
| 2026-02-11 | 5.16 | $5.12 | 600468 |
| 2026-02-10 | 5.13 | $5.06 | 455826 |
| 2026-02-09 | 5.11 | $5.13 | 448937 |
| 2026-02-06 | 5.06 | $5.10 | 530300 |
| 2026-02-05 | 5.01 | $4.96 | 430143 |
| 2026-02-04 | 4.99 | $5.07 | 491001 |
| 2026-02-03 | 4.92 | $5.01 | 622903 |
| 2026-02-02 | 4.86 | $4.90 | 691000 |
| 2026-01-30 | 4.82 | $5.02 | 685600 |
| 2026-01-29 | 4.73 | $4.92 | 691313 |
| 2026-01-28 | 4.65 | $4.78 | 512200 |
| 2026-01-27 | 4.59 | $4.79 | 422499 |
| 2026-01-26 | 4.52 | $4.63 | 419500 |
| 2026-01-23 | 4.49 | $4.60 | 455800 |
| 2026-01-22 | 4.47 | $4.59 | 656800 |
| 2026-01-21 | 4.44 | $4.66 | 678542 |
| 2026-01-20 | 4.38 | $4.44 | 493304 |
| 2026-01-16 | 4.38 | $4.43 | 464200 |
| 2026-01-15 | 4.39 | $4.57 | 520300 |
| 2026-01-14 | 4.36 | $4.61 | 694744 |
| 2026-01-13 | 4.31 | $4.51 | 621859 |
| 2026-01-12 | 4.29 | $4.36 | 465928 |
| 2026-01-09 | 4.31 | $4.33 | 505529 |
| 2026-01-08 | 4.35 | $4.37 | 1.2M |
| 2026-01-07 | 4.40 | $4.21 | 889703 |
| 2026-01-06 | 4.50 | $4.39 | 845303 |
| 2026-01-05 | 4.57 | $4.48 | 1.2M |
| 2026-01-02 | 4.63 | $4.68 | 964501 |
| 2025-12-31 | 4.65 | $4.70 | 398100 |
| 2025-12-30 | 4.66 | $4.80 | 1.5M |
| 2025-12-29 | 4.65 | $4.74 | 1.3M |
| 2025-12-26 | 4.66 | $4.65 | 532406 |
| 2025-12-24 | 4.70 | $4.65 | 301624 |
| 2025-12-23 | 4.75 | $4.70 | 691800 |
| 2025-12-22 | 4.80 | $4.75 | 796100 |
| 2025-12-19 | 4.85 | $4.64 | 1.3M |
| 2025-12-18 | 4.94 | $4.82 | 510537 |
| 2025-12-17 | 5.00 | $4.85 | 1.0M |
| 2025-12-16 | 5.06 | $4.78 | 681540 |
| 2025-12-15 | 5.16 | $4.97 | 677283 |
| 2025-12-12 | 5.22 | $5.05 | 493617 |
| 2025-12-11 | 5.27 | $5.14 | 692577 |
| 2025-12-10 | 5.30 | $5.37 | 851400 |
| 2025-12-09 | 5.27 | $5.31 | 557200 |
| 2025-12-08 | 5.25 | $5.15 | 685723 |
| 2025-12-05 | 5.27 | $5.42 | 819441 |
| 2025-12-04 | 5.21 | $5.33 | 360500 |
| 2025-12-03 | 5.16 | $5.31 | 530223 |
| 2025-12-02 | 5.11 | $5.14 | 415300 |
| 2025-12-01 | 5.11 | $5.18 | 589400 |
| 2025-11-28 | 5.09 | $5.15 | 253000 |
| 2025-11-26 | 5.08 | $5.21 | 619326 |
| 2025-11-25 | 5.04 | $5.10 | 554098 |
| 2025-11-24 | 5.04 | $5.04 | 768764 |
| 2025-11-21 | 5.05 | $5.12 | 631944 |
| 2025-11-20 | 5.05 | $4.97 | 685812 |
| 2025-11-19 | 5.09 | $4.98 | 678246 |
| 2025-11-18 | 5.14 | $5.16 | 573100 |
| 2025-11-17 | 5.14 | $5.12 | 547100 |
| 2025-11-14 | 5.16 | $5.18 | 402500 |
| 2025-11-13 | 5.16 | $5.20 | 680600 |
| 2025-11-12 | 5.16 | $5.10 | 404648 |
| 2025-11-11 | 5.19 | $5.24 | 596900 |
| 2025-11-10 | 5.19 | $5.08 | 701000 |
| 2025-11-07 | 5.23 | $5.15 | 729600 |
| 2025-11-06 | 5.27 | $5.40 | 564200 |
| 2025-11-05 | 5.23 | $5.28 | 322936 |
| 2025-11-04 | 5.22 | $5.28 | 444800 |
| 2025-11-03 | 5.22 | $5.31 | 393000 |
| 2025-10-31 | 5.20 | $5.28 | 351918 |
| 2025-10-30 | 5.19 | $5.20 | 315248 |
| 2025-10-29 | 5.20 | $5.22 | 362400 |
| 2025-10-28 | 5.21 | $5.17 | 412300 |
| 2025-10-27 | 5.24 | $5.25 | 434304 |
| 2025-10-24 | 5.25 | $5.28 | 299236 |
| 2025-10-23 | 5.26 | $5.39 | 393700 |
| 2025-10-22 | 5.23 | $5.27 | 391748 |
| 2025-10-21 | 5.24 | $5.15 | 435327 |
| 2025-10-20 | 5.29 | $5.28 | 393020 |
| 2025-10-17 | 5.31 | $5.29 | 378570 |
| 2025-10-16 | 5.33 | $5.26 | 388604 |
| 2025-10-15 | 5.37 | $5.38 | 355080 |
| 2025-10-14 | 5.38 | $5.28 | 480800 |
| 2025-10-13 | 5.42 | $5.37 | 365333 |
| 2025-10-10 | 5.44 | $5.16 | 542800 |
| 2025-10-09 | 5.54 | $5.49 | 352433 |
| 2025-10-08 | 5.55 | $5.56 | 339000 |
| 2025-10-07 | 5.54 | $5.53 | 332404 |
| 2025-10-06 | 5.53 | $5.56 | 312400 |
| 2025-10-03 | 5.52 | $5.46 | 272270 |
| 2025-10-02 | 5.54 | $5.36 | 362240 |
| 2025-10-01 | 5.59 | $5.55 | 748540 |
| 2025-09-30 | 5.58 | $5.41 | 591306 |
| 2025-09-29 | 5.63 | $5.51 | 486110 |
| 2025-09-26 | 5.65 | $5.77 | 496957 |
| 2025-09-25 | 5.58 | $5.71 | 1.3M |
| 2025-09-24 | 5.53 | $5.58 | 434235 |
| 2025-09-23 | 5.50 | $5.53 | 453906 |
| 2025-09-22 | 5.48 | $5.44 | 409400 |
| 2025-09-19 | 5.49 | $5.40 | 969764 |
| 2025-09-18 | 5.50 | $5.60 | 366817 |
| 2025-09-17 | 5.46 | $5.52 | 479004 |
| 2025-09-16 | 5.43 | $5.56 | 399586 |
| 2025-09-15 | 5.39 | $5.35 | 388400 |
| 2025-09-12 | 5.40 | $5.37 | 342251 |
| 2025-09-11 | 5.41 | $5.41 | 304553 |
| 2025-09-10 | 5.40 | $5.39 | 447308 |
| 2025-09-09 | 5.40 | $5.19 | 453800 |
| 2025-09-08 | 5.47 | $5.25 | 490400 |
| 2025-09-05 | 5.52 | $5.33 | 477000 |
| 2025-09-04 | 5.57 | $5.42 | 528204 |
| 2025-09-03 | 5.59 | $5.29 | 670660 |
| 2025-09-02 | 5.66 | $5.64 | 723126 |
| 2025-08-29 | 5.63 | $5.56 | 482300 |
| 2025-08-28 | 5.62 | $5.66 | 795427 |
| 2025-08-27 | 5.58 | $5.51 | 743863 |
| 2025-08-26 | 5.57 | $5.67 | 566737 |
| 2025-08-25 | 5.50 | $5.71 | 515613 |
| 2025-08-22 | 5.41 | $5.73 | 749249 |
| 2025-08-21 | 5.28 | $5.45 | 506086 |
| 2025-08-20 | 5.22 | $5.33 | 795418 |
| 2025-08-19 | 5.19 | $5.19 | 465122 |
| 2025-08-18 | 5.19 | $5.31 | 765210 |
| 2025-08-15 | 5.16 | $5.26 | 569300 |
| 2025-08-14 | 5.13 | $5.33 | 482601 |
| 2025-08-13 | 5.08 | $5.43 | 705247 |
| 2025-08-12 | 4.99 | $5.38 | 718445 |
| 2025-08-11 | 4.90 | $5.25 | 732132 |
| 2025-08-08 | 4.84 | $5.23 | 719000 |
| 2025-08-07 | 4.77 | $4.88 | 593096 |
| 2025-08-06 | 4.80 | $4.89 | 458687 |
| 2025-08-05 | 4.83 | $4.83 | 509735 |
| 2025-08-04 | 4.91 | $4.79 | 647464 |
| 2025-08-01 | 5.01 | $4.88 | 744000 |
| 2025-07-31 | 5.11 | $5.19 | 694100 |
| 2025-07-30 | 5.14 | $5.26 | 534213 |
| 2025-07-29 | 5.16 | $5.40 | 517500 |
| 2025-07-28 | 5.15 | $5.33 | 536400 |
| 2025-07-25 | 5.15 | $5.33 | 486600 |
| 2025-07-24 | 5.17 | $5.35 | 631419 |
| 2025-07-23 | 5.18 | $5.29 | 471700 |
| 2025-07-22 | 5.22 | $5.25 | 519729 |
| 2025-07-21 | 5.29 | $5.19 | 656487 |
| 2025-07-18 | 5.39 | $5.39 | 646200 |
| 2025-07-17 | 5.46 | $5.28 | 456600 |
| 2025-07-16 | 5.59 | $5.26 | 626921 |
| 2025-07-15 | 5.75 | $5.40 | 561902 |
| 2025-07-14 | 5.91 | $5.63 | 431112 |
| 2025-07-11 | 6.02 | $5.78 | 405610 |
| 2025-07-10 | 6.12 | $5.81 | 725143 |
| 2025-07-09 | 6.22 | $5.88 | 840604 |
| 2025-07-08 | 6.33 | $6.09 | 648312 |
| 2025-07-07 | 6.39 | $6.05 | 518436 |
| 2025-07-03 | 6.48 | $6.27 | 308200 |
| 2025-07-02 | 6.51 | $6.28 | 630800 |
| 2025-07-01 | 6.54 | $6.34 | 1.1M |
| 2025-06-30 | 6.56 | $6.37 | 1.3M |
| 2025-06-27 | 6.56 | $6.52 | 2.3M |
| 2025-06-26 | 6.52 | $6.66 | 2.0M |
| 2025-06-25 | 6.42 | $6.49 | 2.4M |
| 2025-06-24 | 6.34 | $6.35 | 1.2M |
| 2025-06-23 | 6.29 | $6.39 | 1.4M |
| 2025-06-20 | 6.21 | $6.41 | 1.3M |
| 2025-06-18 | 6.10 | $6.01 | 601912 |
| 2025-06-17 | 6.09 | $6.04 | 605123 |
| 2025-06-16 | 6.07 | $6.00 | 775003 |
| 2025-06-13 | 6.05 | $5.98 | 657123 |
| 2025-06-12 | 6.03 | $5.96 | 590733 |
| 2025-06-11 | 6.02 | $6.10 | 611454 |
| 2025-06-10 | 5.95 | $5.91 | 400120 |
| 2025-06-09 | 5.92 | $5.82 | 712905 |
| 2025-06-06 | 5.91 | $5.85 | 455523 |
| 2025-06-05 | 5.88 | $5.82 | 544039 |
| 2025-06-04 | 5.86 | $5.75 | 501400 |
| 2025-06-03 | 5.85 | $5.78 | 499000 |
| 2025-06-02 | 5.83 | $5.71 | 493303 |
| 2025-05-30 | 5.82 | $5.62 | 334000 |
| 2025-05-29 | 5.83 | $5.83 | 691200 |
| 2025-05-28 | 5.78 | $5.77 | 339639 |
| 2025-05-27 | 5.73 | $5.74 | 343823 |
| 2025-05-23 | 5.67 | $5.54 | 241800 |
| 2025-05-22 | 5.66 | $5.50 | 269800 |
| 2025-05-21 | 5.67 | $5.55 | 258000 |
| 2025-05-20 | 5.65 | $5.59 | 289600 |
| 2025-05-19 | 5.61 | $5.57 | 253600 |
| 2025-05-16 | 5.57 | $5.65 | 398400 |
| 2025-05-15 | 5.48 | $5.57 | 346900 |
| 2025-05-14 | 5.41 | $5.66 | 378609 |
| 2025-05-13 | 5.28 | $5.70 | 265505 |
| 2025-05-12 | 5.12 | $5.48 | 286300 |
| 2025-05-09 | 4.99 | $5.18 | 333900 |
| 2025-05-08 | 4.92 | $5.11 | 239600 |
| 2025-05-07 | 4.87 | $4.97 | 211647 |
| 2025-05-06 | 4.84 | $4.93 | 272807 |
| 2025-05-05 | 4.83 | $4.91 | 343500 |
| 2025-05-02 | 4.82 | $5.10 | 444856 |
| 2025-05-01 | 4.76 | $4.93 | 317421 |
| 2025-04-30 | 4.73 | $4.81 | 344614 |
| 2025-04-29 | 4.75 | $4.94 | 287187 |
| 2025-04-28 | 4.72 | $5.01 | 293539 |
| 2025-04-25 | 4.68 | $4.94 | 420500 |
| 2025-04-24 | 4.65 | $4.88 | 474800 |
| 2025-04-23 | 4.64 | $4.78 | 495300 |
| 2025-04-22 | 4.66 | $4.78 | 471400 |
| 2025-04-21 | 4.69 | $4.69 | 479348 |
| 2025-04-17 | 4.77 | $5.00 | 529939 |
| 2025-04-16 | 4.76 | $4.91 | 476445 |
| 2025-04-15 | 4.80 | $4.82 | 359713 |
| 2025-04-14 | 4.87 | $4.82 | 622511 |
| 2025-04-11 | 4.96 | $4.89 | 647695 |
| 2025-04-10 | 5.06 | $4.75 | 484318 |
| 2025-04-09 | 5.23 | $5.19 | 1.2M |
| 2025-04-08 | 5.31 | $4.74 | 3.0M |
| 2025-04-07 | 5.54 | $4.89 | 662500 |
| 2025-04-04 | 5.78 | $4.90 | 917700 |
| 2025-04-03 | 6.07 | $5.59 | 886704 |
| 2025-04-02 | 6.21 | $6.15 | 380273 |
| 2025-04-01 | 6.20 | $6.17 | 311006 |
| 2025-03-31 | 6.17 | $6.08 | 382200 |
| 2025-03-28 | 6.17 | $6.20 | 339939 |
| 2025-03-27 | 6.13 | $6.23 | 263650 |
| 2025-03-26 | 6.06 | $6.20 | 419282 |
| 2025-03-25 | 5.99 | $6.12 | 350200 |
| 2025-03-24 | 5.93 | $6.08 | 312600 |
| 2025-03-21 | 5.87 | $5.98 | 631900 |
| 2025-03-20 | 5.82 | $6.10 | 266000 |
| 2025-03-19 | 5.73 | $6.09 | 321612 |
| 2025-03-18 | 5.62 | $5.95 | 393813 |
| 2025-03-17 | 5.54 | $5.94 | 510100 |
| 2025-03-14 | 5.44 | $5.77 | 425800 |
| 2025-03-13 | 5.38 | $5.54 | 384900 |
| 2025-03-12 | 5.38 | $5.54 | 581100 |
| 2025-03-11 | 5.38 | $5.49 | 450000 |
| 2025-03-10 | 5.41 | $5.44 | 536670 |
| 2025-03-07 | 5.46 | $5.35 | 1.2M |
| 2025-03-06 | 5.56 | $5.29 | 1.8M |
| 2025-03-05 | 5.70 | $5.61 | 544897 |
| 2025-03-04 | 5.77 | $5.64 | 509500 |
| 2025-03-03 | 5.86 | $5.63 | 526906 |
| 2025-02-28 | 5.97 | $5.87 | 515071 |
| 2025-02-27 | 6.03 | $5.95 | 267636 |
| 2025-02-26 | 6.07 | $5.97 | 317600 |
| 2025-02-25 | 6.13 | $6.02 | 368200 |
| 2025-02-24 | 6.18 | $6.13 | 415000 |
| 2025-02-21 | 6.21 | $6.13 | 498300 |
| 2025-02-20 | 6.24 | $6.41 | 257500 |
| 2025-02-19 | 6.20 | $6.39 | 338600 |
| 2025-02-18 | 6.15 | $6.35 | 264000 |
| 2025-02-14 | 6.11 | $6.22 | 165716 |
| 2025-02-13 | 6.10 | $6.15 | 263500 |
| 2025-02-12 | 6.11 | $6.09 | 292200 |
| 2025-02-11 | 6.14 | $6.33 | 182825 |
| 2025-02-10 | 6.11 | $6.24 | 245800 |
| 2025-02-07 | 6.10 | $6.05 | 274500 |
| 2025-02-06 | 6.15 | $6.13 | 228059 |
| 2025-02-05 | 6.19 | $6.20 | 202100 |
| 2025-02-04 | 6.22 | $6.20 | 246700 |
| 2025-02-03 | 6.26 | $6.08 | 263901 |
| 2025-01-31 | 6.34 | $6.19 | 270400 |
| 2025-01-30 | 6.41 | $6.32 | 251600 |
| 2025-01-29 | 6.45 | $6.26 | 200935 |
| 2025-01-28 | 6.53 | $6.23 | 265015 |
| 2025-01-27 | 6.62 | $6.24 | 350542 |
| 2025-01-24 | 6.74 | $6.32 | 329045 |
| 2025-01-23 | 6.85 | $6.60 | 821113 |
| 2025-01-22 | 6.90 | $6.63 | 295434 |
| 2025-01-21 | 6.94 | $6.75 | 449734 |
| 2025-01-17 | 6.95 | $6.83 | 436600 |
| 2025-01-16 | 6.93 | $6.87 | 348500 |
| 2025-01-15 | 6.90 | $6.87 | 282121 |
| 2025-01-14 | 6.85 | $6.85 | 686200 |
| 2025-01-13 | 6.79 | $6.80 | 798400 |
| 2025-01-10 | 6.74 | $6.89 | 679830 |
| 2025-01-08 | 6.64 | $6.81 | 484700 |
| 2025-01-07 | 6.54 | $6.75 | 382076 |
| 2025-01-06 | 6.43 | $6.68 | 508347 |
| 2025-01-03 | 6.32 | $6.67 | 471300 |
| 2025-01-02 | 6.20 | $6.65 | 506123 |
| 2024-12-31 | 6.04 | $6.46 | 1.0M |
| 2024-12-30 | 5.92 | $6.18 | 357603 |
| 2024-12-27 | 5.86 | $5.98 | 300300 |
| 2024-12-26 | 5.86 | $5.96 | 483100 |
| 2024-12-24 | 5.86 | $6.03 | 256300 |
| 2024-12-23 | 5.84 | $5.90 | 1.5M |
| 2024-12-20 | 5.86 | $6.19 | 5.2M |
| 2024-12-19 | 5.79 | $5.62 | 463840 |
| 2024-12-18 | 5.90 | $5.65 | 493138 |
| 2024-12-17 | 6.02 | $5.97 | 505940 |
| 2024-12-16 | 6.07 | $6.03 | 476790 |
| 2024-12-13 | 6.12 | $6.10 | 427500 |
| 2024-12-12 | 6.15 | $6.14 | 552400 |
| 2024-12-11 | 6.18 | $6.13 | 967705 |
| 2024-12-10 | 6.22 | $6.05 | 331944 |
| 2024-12-09 | 6.30 | $6.13 | 506909 |
| 2024-12-06 | 6.36 | $6.17 | 560200 |
| 2024-12-05 | 6.43 | $6.24 | 461108 |
| 2024-12-04 | 6.50 | $6.22 | 307400 |
| 2024-12-03 | 6.58 | $6.41 | 846000 |
| 2024-12-02 | 6.62 | $6.42 | 303021 |
| 2024-11-29 | 6.66 | $6.45 | 230500 |
| 2024-11-27 | 6.70 | $6.55 | 429524 |
| 2024-11-26 | 6.71 | $6.52 | 451800 |
| 2024-11-25 | 6.73 | $6.67 | 356831 |
| 2024-11-22 | 6.71 | $6.78 | 879136 |
| 2024-11-21 | 6.65 | $6.61 | 829618 |
| 2024-11-20 | 6.62 | $6.52 | 467427 |
| 2024-11-19 | 6.61 | $6.50 | 746502 |
| 2024-11-18 | 6.60 | $6.61 | 746886 |
| 2024-11-15 | 6.56 | $6.40 | 485630 |
| 2024-11-14 | 6.57 | $6.63 | 618450 |
| 2024-11-13 | 6.50 | $6.53 | 850400 |
| 2024-11-12 | 6.44 | $6.59 | 523720 |
| 2024-11-11 | 6.36 | $6.67 | 524029 |
| 2024-11-08 | 6.23 | $6.51 | 1.1M |
| 2024-11-07 | 6.11 | $6.34 | 447127 |
| 2024-11-06 | 6.03 | $6.35 | 707134 |
| 2024-11-05 | 5.93 | $6.07 | 231200 |
| 2024-11-04 | 5.89 | $5.96 | 296743 |
| 2024-11-01 | 5.88 | $5.80 | 323027 |
| 2024-10-31 | 5.92 | $5.93 | 181741 |
| 2024-10-30 | 5.92 | $5.96 | 178440 |
| 2024-10-29 | 5.92 | $5.90 | 154603 |
| 2024-10-28 | 5.94 | $5.91 | 273938 |
| 2024-10-25 | 5.96 | $5.96 | 156600 |
| 2024-10-24 | 5.98 | $5.95 | 161081 |
| 2024-10-23 | 6.00 | $5.92 | 228610 |
| 2024-10-22 | 6.03 | $5.96 | 181913 |
| 2024-10-21 | 6.06 | $5.99 | 279344 |
| 2024-10-18 | 6.08 | $6.09 | 739300 |
| 2024-10-17 | 6.08 | $6.12 | 265319 |
| 2024-10-16 | 6.08 | $6.00 | 220000 |
| 2024-10-15 | 6.10 | $5.89 | 343100 |
| 2024-10-14 | 6.17 | $6.18 | 252400 |
| 2024-10-11 | 6.16 | $6.22 | 253300 |
| 2024-10-10 | 6.14 | $6.16 | 179700 |
| 2024-10-09 | 6.13 | $6.13 | 149709 |
| 2024-10-08 | 6.13 | $6.16 | 199500 |
| 2024-10-07 | 6.12 | $6.31 | 214600 |
| 2024-10-04 | 6.07 | $6.22 | 224800 |
| 2024-10-03 | 6.02 | $6.18 | 208400 |
| 2024-10-02 | 5.99 | $6.04 | 305824 |
| 2024-10-01 | 5.99 | $5.90 | 357444 |
| 2024-09-30 | 6.03 | $5.94 | 310037 |
| 2024-09-27 | 6.08 | $6.00 | 572520 |
| 2024-09-26 | 6.11 | $5.87 | 628923 |
| 2024-09-25 | 6.20 | $6.11 | 277700 |
| 2024-09-24 | 6.23 | $6.25 | 300326 |
| 2024-09-23 | 6.22 | $6.25 | 327907 |
| 2024-09-20 | 6.21 | $6.23 | 2.8M |
| 2024-09-19 | 6.20 | $6.40 | 372222 |
| 2024-09-18 | 6.14 | $6.31 | 452183 |
| 2024-09-17 | 6.10 | $6.30 | 531119 |
| 2024-09-16 | 6.05 | $6.22 | 514300 |
| 2024-09-13 | 6.02 | $6.23 | 743600 |
| 2024-09-12 | 5.97 | $6.13 | 354700 |
| 2024-09-11 | 5.96 | $5.97 | 368400 |
| 2024-09-10 | 5.99 | $5.88 | 330712 |
| 2024-09-09 | 6.06 | $6.01 | 384048 |
| 2024-09-06 | 6.11 | $5.96 | 308800 |
| 2024-09-05 | 6.19 | $6.06 | 283500 |
| 2024-09-04 | 6.25 | $6.01 | 837700 |
| 2024-09-03 | 6.34 | $6.09 | 398500 |
| 2024-08-30 | 6.43 | $6.35 | 312415 |
| 2024-08-29 | 6.46 | $6.50 | 409495 |
| 2024-08-28 | 6.44 | $6.50 | 294501 |
| 2024-08-27 | 6.42 | $6.50 | 232518 |
| 2024-08-26 | 6.40 | $6.56 | 369810 |
| 2024-08-23 | 6.36 | $6.50 | 400220 |
| 2024-08-22 | 6.32 | $6.27 | 223217 |
| 2024-08-21 | 6.35 | $6.27 | 303500 |
| 2024-08-20 | 6.39 | $6.40 | 258542 |
| 2024-08-19 | 6.40 | $6.55 | 474700 |
| 2024-08-16 | 6.36 | $6.60 | 363815 |
| 2024-08-15 | 6.30 | $6.58 | 406476 |
| 2024-08-14 | 6.23 | $6.47 | 265312 |
| 2024-08-13 | 6.19 | $6.48 | 404760 |
| 2024-08-12 | 6.13 | $6.29 | 268001 |
| 2024-08-09 | 6.13 | $6.07 | 349344 |
| 2024-08-08 | 6.20 | $6.21 | 264445 |
| 2024-08-07 | 6.24 | $6.05 | 247200 |
| 2024-08-06 | 6.34 | $5.99 | 250632 |
| 2024-08-05 | 6.48 | $5.99 | 513300 |
| 2024-08-02 | 6.66 | $6.21 | 369600 |
| 2024-08-01 | 6.81 | $6.50 | 336328 |
| 2024-07-31 | 6.89 | $6.85 | 424055 |
| 2024-07-30 | 6.89 | $6.72 | 350600 |
| 2024-07-29 | 6.92 | $6.72 | 251341 |
| 2024-07-26 | 6.95 | $6.77 | 399042 |
| 2024-07-25 | 6.98 | $6.85 | 283300 |
| 2024-07-24 | 6.98 | $6.73 | 283900 |
| 2024-07-23 | 7.01 | $6.81 | 326737 |
| 2024-07-22 | 7.03 | $6.90 | 340000 |
| 2024-07-19 | 7.01 | $6.90 | 290900 |
| 2024-07-18 | 6.99 | $6.95 | 343800 |
| 2024-07-17 | 6.95 | $7.01 | 528729 |
| 2024-07-16 | 6.87 | $7.00 | 491800 |
| 2024-07-15 | 6.77 | $7.05 | 583500 |
| 2024-07-12 | 6.63 | $6.79 | 338700 |
| 2024-07-11 | 6.55 | $6.79 | 383304 |
| 2024-07-10 | 6.44 | $6.46 | 208332 |
| 2024-07-09 | 6.42 | $6.44 | 385300 |
| 2024-07-08 | 6.39 | $6.50 | 406212 |
| 2024-07-05 | 6.34 | $6.39 | 345800 |
| 2024-07-03 | 6.31 | $6.58 | 229300 |
| 2024-07-02 | 6.21 | $6.44 | 331400 |
| 2024-07-01 | 6.14 | $6.35 | 451767 |
| 2024-06-28 | 6.08 | $6.33 | 3.9M |
| 2024-06-27 | 6.01 | $6.23 | 408206 |
| 2024-06-26 | 5.96 | $6.07 | 342630 |
| 2024-06-25 | 5.96 | $6.11 | 580306 |
| 2024-06-24 | 5.95 | $6.10 | 705724 |
| 2024-06-21 | 5.94 | $5.99 | 720007 |
| 2024-06-20 | 5.96 | $6.04 | 691329 |
| 2024-06-18 | 5.97 | $5.91 | 689315 |
| 2024-06-17 | 6.04 | $5.91 | 540400 |
| 2024-06-14 | 6.12 | $5.85 | 567843 |
| 2024-06-13 | 6.24 | $6.12 | 357223 |
| 2024-06-12 | 6.30 | $6.30 | 333514 |
| 2024-06-11 | 6.32 | $6.34 | 370321 |
| 2024-06-10 | 6.33 | $6.33 | 503020 |
| 2024-06-07 | 6.35 | $6.17 | 506700 |
| 2024-06-06 | 6.42 | $6.31 | 454600 |
| 2024-06-05 | 6.47 | $6.36 | 566538 |
| 2024-06-04 | 6.51 | $6.39 | 740300 |
| 2024-06-03 | 6.55 | $6.56 | 724900 |
| 2024-05-31 | 6.55 | $6.55 | 1.4M |
| 2024-05-30 | 6.55 | $6.65 | 402232 |
| 2024-05-29 | 6.51 | $6.52 | 349031 |
| 2024-05-28 | 6.51 | $6.51 | 584023 |
| 2024-05-24 | 6.52 | $6.57 | 314534 |
| 2024-05-23 | 6.50 | $6.54 | 378900 |
| 2024-05-22 | 6.50 | $6.56 | 400000 |
| 2024-05-21 | 6.48 | $6.58 | 349719 |
| 2024-05-20 | 6.46 | $6.62 | 450457 |
| 2024-05-17 | 6.42 | $6.46 | 277601 |
| 2024-05-16 | 6.42 | $6.46 | 478200 |
| 2024-05-15 | 6.42 | $6.63 | 722012 |
| 2024-05-14 | 6.37 | $6.41 | 303300 |
| 2024-05-13 | 6.38 | $6.21 | 434946 |
| 2024-05-10 | 6.46 | $6.34 | 435726 |
| 2024-05-09 | 6.51 | $6.58 | 329103 |
| 2024-05-08 | 6.50 | $6.54 | 286200 |
| 2024-05-07 | 6.49 | $6.53 | 606433 |
| 2024-05-06 | 6.50 | $6.66 | 647400 |
| 2024-05-03 | 6.46 | $6.45 | 211934 |
| 2024-05-02 | 6.48 | $6.38 | 329900 |
| 2024-05-01 | 6.53 | $6.29 | 401222 |
| 2024-04-30 | 6.62 | $6.52 | 388600 |
| 2024-04-29 | 6.65 | $6.69 | 397200 |
| 2024-04-26 | 6.64 | $6.63 | 442800 |
| 2024-04-25 | 6.64 | $6.41 | 331123 |
| 2024-04-24 | 6.72 | $6.42 | 431642 |
| 2024-04-23 | 6.80 | $6.71 | 325710 |
| 2024-04-22 | 6.81 | $6.73 | 562824 |
| 2024-04-19 | 6.81 | $6.84 | 370600 |
| 2024-04-18 | 6.78 | $6.79 | 302500 |
| 2024-04-17 | 6.75 | $6.61 | 244201 |
| 2024-04-16 | 6.77 | $6.67 | 333100 |
| 2024-04-15 | 6.77 | $6.61 | 224024 |
| 2024-04-12 | 6.80 | $6.87 | 564800 |
| 2024-04-11 | 6.74 | $6.85 | 552942 |
| 2024-04-10 | 6.67 | $6.63 | 419062 |
| 2024-04-09 | 6.65 | $6.62 | 400141 |
| 2024-04-08 | 6.63 | $6.60 | 391113 |
| 2024-04-05 | 6.61 | $6.70 | 220839 |
| 2024-04-04 | 6.55 | $6.60 | 307237 |
| 2024-04-03 | 6.51 | $6.51 | 311947 |
| 2024-04-02 | 6.48 | $6.49 | 246840 |
| 2024-04-01 | 6.46 | $6.53 | 363800 |
| 2024-03-28 | 6.41 | $6.50 | 660900 |
| 2024-03-27 | 6.36 | $6.28 | 704200 |
| 2024-03-26 | 6.37 | $6.20 | 357600 |
| 2024-03-25 | 6.40 | $6.37 | 222729 |
| 2024-03-22 | 6.38 | $6.34 | 391200 |
| 2024-03-21 | 6.37 | $6.47 | 288500 |
| 2024-03-20 | 6.31 | $6.41 | 329100 |
| 2024-03-19 | 6.25 | $6.29 | 265100 |
| 2024-03-18 | 6.22 | $6.21 | 386139 |
| 2024-03-15 | 6.21 | $6.25 | 552400 |
| 2024-03-14 | 6.18 | $6.20 | 272201 |
| 2024-03-13 | 6.15 | $6.17 | 286820 |
| 2024-03-12 | 6.13 | $6.11 | 304343 |
| 2024-03-11 | 6.12 | $5.95 | 318232 |
| 2024-03-08 | 6.16 | $5.92 | 445800 |
| 2024-03-07 | 6.22 | $6.07 | 237548 |
| 2024-03-06 | 6.23 | $6.05 | 272300 |
| 2024-03-05 | 6.26 | $6.06 | 305500 |
| 2024-03-04 | 6.28 | $6.00 | 263719 |
| 2024-03-01 | 6.33 | $6.24 | 338908 |
| 2024-02-29 | 6.31 | $6.15 | 656746 |
| 2024-02-28 | 6.30 | $6.22 | 338118 |
| 2024-02-27 | 6.27 | $6.25 | 218900 |
| 2024-02-26 | 6.22 | $6.18 | 215400 |
| 2024-02-23 | 6.18 | $6.15 | 226111 |
| 2024-02-22 | 6.13 | $6.16 | 277239 |
| 2024-02-21 | 6.07 | $6.22 | 270300 |
| 2024-02-20 | 5.97 | $6.10 | 233529 |
| 2024-02-16 | 5.88 | $6.17 | 320901 |
| 2024-02-15 | 5.76 | $6.10 | 489500 |
| 2024-02-14 | 5.62 | $5.72 | 317032 |
| 2024-02-13 | 5.58 | $5.67 | 428048 |
| 2024-02-12 | 5.54 | $5.83 | 681900 |
| 2024-02-09 | 5.44 | $5.51 | 266000 |
| 2024-02-08 | 5.42 | $5.50 | 401700 |
| 2024-02-07 | 5.40 | $5.50 | 288600 |
| 2024-02-06 | 5.38 | $5.46 | 225200 |
| 2024-02-05 | 5.37 | $5.33 | 428516 |
| 2024-02-02 | 5.40 | $5.43 | 358100 |
| 2024-02-01 | 5.40 | $5.40 | 361532 |
| 2024-01-31 | 5.42 | $5.48 | 487200 |
| 2024-01-30 | 5.41 | $5.57 | 247300 |
| 2024-01-29 | 5.38 | $5.54 | 414900 |
| 2024-01-26 | 5.36 | $5.60 | 342000 |
| 2024-01-25 | 5.31 | $5.54 | 275000 |
| 2024-01-24 | 5.28 | $5.48 | 377420 |
| 2024-01-23 | 5.26 | $5.44 | 382507 |
| 2024-01-22 | 5.25 | $5.36 | 463900 |
| 2024-01-19 | 5.27 | $5.29 | 608300 |
| 2024-01-18 | 5.32 | $5.30 | 608900 |
| 2024-01-17 | 5.38 | $5.41 | 589312 |
| 2024-01-16 | 5.42 | $5.32 | 541469 |
| 2024-01-12 | 5.51 | $5.44 | 465600 |
| 2024-01-11 | 5.58 | $5.41 | 500423 |
| 2024-01-10 | 5.68 | $5.39 | 571233 |
| 2024-01-09 | 5.81 | $5.50 | 813945 |
| 2024-01-08 | 5.93 | $5.61 | 560300 |
| 2024-01-05 | 6.04 | $5.82 | 685200 |
| 2024-01-04 | 6.12 | $5.96 | 683405 |
| 2024-01-03 | 6.17 | $6.16 | 624601 |
| 2024-01-02 | 6.16 | $6.11 | 832334 |
| 2023-12-29 | 6.17 | $6.02 | 668416 |
| 2023-12-28 | 6.20 | $6.05 | 629600 |
| 2023-12-27 | 6.24 | $6.22 | 540019 |
| 2023-12-26 | 6.22 | $6.32 | 877700 |
| 2023-12-22 | 6.18 | $6.24 | 1.2M |
| 2023-12-21 | 6.14 | $6.20 | 551400 |
| 2023-12-20 | 6.11 | $6.09 | 582200 |
| 2023-12-19 | 6.11 | $6.21 | 435309 |
| 2023-12-18 | 6.06 | $6.13 | 444110 |
| 2023-12-15 | 6.04 | $6.17 | 2.0M |
| 2023-12-14 | 5.99 | $6.17 | 775535 |
| 2023-12-13 | 5.94 | $6.10 | 2.9M |
| 2023-12-12 | 5.89 | $5.86 | 667400 |
| 2023-12-11 | 5.92 | $5.93 | 337670 |
| 2023-12-08 | 5.93 | $5.96 | 522804 |
| 2023-12-07 | 5.93 | $5.99 | 604915 |
| 2023-12-06 | 5.92 | $5.90 | 794911 |
| 2023-12-05 | 5.94 | $5.71 | 585800 |
| 2023-12-04 | 6.03 | $5.88 | 688341 |
| 2023-12-01 | 6.08 | $6.00 | 746731 |
| 2023-11-30 | 6.11 | $5.91 | 564409 |
| 2023-11-29 | 6.17 | $6.13 | 568684 |
| 2023-11-28 | 6.18 | $6.20 | 642000 |
| 2023-11-27 | 6.16 | $6.11 | 596838 |
| 2023-11-24 | 6.17 | $6.10 | 234500 |
| 2023-11-22 | 6.19 | $6.19 | 342120 |
| 2023-11-21 | 6.18 | $6.26 | 557756 |
| 2023-11-20 | 6.14 | $6.25 | 1.1M |
| 2023-11-17 | 6.10 | $6.22 | 742531 |
| 2023-11-16 | 6.06 | $6.14 | 734800 |
| 2023-11-15 | 6.03 | $6.05 | 1.4M |
| 2023-11-14 | 6.03 | $6.00 | 465743 |
| 2023-11-13 | 6.05 | $6.00 | 280716 |
| 2023-11-10 | 6.07 | $5.98 | 570137 |
| 2023-11-09 | 6.10 | $5.91 | 519697 |
| 2023-11-08 | 6.16 | $6.08 | 541062 |
| 2023-11-07 | 6.19 | $6.09 | 829543 |
| 2023-11-06 | 6.21 | $5.95 | 730867 |
| 2023-11-03 | 6.28 | $6.34 | 370130 |
| 2023-11-02 | 6.25 | $6.32 | 469803 |
| 2023-11-01 | 6.21 | $6.19 | 439441 |
| 2023-10-31 | 6.20 | $6.16 | 221038 |
| 2023-10-30 | 6.21 | $6.09 | 413242 |
| 2023-10-27 | 6.23 | $6.10 | 382800 |
| 2023-10-26 | 6.26 | $6.24 | 527746 |
| 2023-10-25 | 6.25 | $6.23 | 462100 |
| 2023-10-24 | 6.24 | $6.09 | 405100 |
| 2023-10-23 | 6.27 | $6.06 | 356338 |
| 2023-10-20 | 6.32 | $6.25 | 371208 |
| 2023-10-19 | 6.32 | $6.36 | 375200 |
| 2023-10-18 | 6.28 | $6.36 | 282700 |
| 2023-10-17 | 6.23 | $6.53 | 368213 |
| 2023-10-16 | 6.12 | $6.46 | 508200 |
| 2023-10-13 | 6.01 | $6.26 | 540728 |
| 2023-10-12 | 5.94 | $6.18 | 621522 |
| 2023-10-11 | 5.87 | $6.01 | 341100 |
| 2023-10-10 | 5.86 | $6.17 | 356600 |
| 2023-10-09 | 5.79 | $6.18 | 437230 |
| 2023-10-06 | 5.71 | $5.92 | 374800 |
| 2023-10-05 | 5.69 | $5.77 | 412528 |
| 2023-10-04 | 5.73 | $5.86 | 521500 |
| 2023-10-03 | 5.75 | $5.84 | 1.0M |
| 2023-10-02 | 5.79 | $6.06 | 601042 |
| 2023-09-29 | 5.77 | $6.10 | 478544 |
| 2023-09-28 | 5.74 | $6.23 | 666722 |
| 2023-09-27 | 5.67 | $6.23 | 954537 |
| 2023-09-26 | 5.59 | $6.01 | 196300 |
| 2023-09-25 | 5.57 | $6.02 | 334337 |
| 2023-09-22 | 5.56 | $5.89 | 445418 |
| 2023-09-21 | 5.59 | $5.87 | 703700 |
| 2023-09-20 | 5.64 | $5.94 | 454013 |
| 2023-09-19 | 5.70 | $6.02 | 753588 |
| 2023-09-18 | 5.75 | $5.79 | 905323 |
| 2023-09-15 | 5.90 | $5.75 | 1.7M |
| 2023-09-14 | 6.11 | $5.72 | 747069 |
| 2023-09-13 | 6.37 | $5.54 | 4.2M |
| 2023-09-12 | 6.76 | $5.55 | 1.5M |
| 2023-09-11 | 7.24 | $6.15 | 959100 |
| 2023-09-08 | 7.63 | $7.50 | 346000 |
| 2023-09-07 | 7.68 | $7.49 | 395603 |
| 2023-09-06 | 7.75 | $7.48 | 579900 |
| 2023-09-05 | 7.83 | $7.75 | 1.5M |
| 2023-09-01 | 7.85 | $7.66 | 1.1M |
| 2023-08-31 | 7.89 | $7.40 | 534208 |
| 2023-08-30 | 8.02 | $7.85 | 229100 |
| 2023-08-29 | 8.04 | $7.90 | 112445 |
| 2023-08-28 | 8.04 | $7.97 | 112000 |
| 2023-08-25 | 8.01 | $8.01 | 189500 |
| 2023-08-24 | 7.96 | $7.90 | 114500 |
| 2023-08-23 | 7.93 | $7.99 | 130231 |
| 2023-08-22 | 7.86 | $7.91 | 107201 |
| 2023-08-21 | 7.79 | $7.80 | 109709 |
| 2023-08-18 | 7.74 | $7.85 | 134900 |
| 2023-08-17 | 7.67 | $7.76 | 141547 |
| 2023-08-16 | 7.60 | $7.49 | 146800 |
| 2023-08-15 | 7.59 | $7.49 | 142333 |
| 2023-08-14 | 7.59 | $7.99 | 262800 |
| 2023-08-11 | 7.41 | $7.97 | 375800 |
| 2023-08-10 | 7.21 | $7.07 | 181420 |
| 2023-08-09 | 7.25 | $7.24 | 191117 |
| 2023-08-08 | 7.23 | $7.15 | 150200 |
| 2023-08-07 | 7.24 | $7.10 | 143300 |
| 2023-08-04 | 7.27 | $7.03 | 58509 |
| 2023-08-03 | 7.32 | $7.25 | 96844 |
| 2023-08-02 | 7.31 | $7.44 | 247100 |
| 2023-08-01 | 7.23 | $7.22 | 111000 |
| 2023-07-31 | 7.21 | $7.29 | 70208 |
| 2023-07-28 | 7.15 | $7.16 | 98362 |
| 2023-07-27 | 7.12 | $6.98 | 66400 |
| 2023-07-26 | 7.14 | $7.00 | 88400 |
| 2023-07-25 | 7.15 | $6.96 | 66511 |
| 2023-07-24 | 7.18 | $7.34 | 121500 |
| 2023-07-21 | 7.08 | $6.98 | 85409 |
| 2023-07-20 | 7.08 | $7.30 | 284408 |
| 2023-07-19 | 6.97 | $7.03 | 87200 |
| 2023-07-18 | 6.92 | $7.10 | 150106 |
| 2023-07-17 | 6.84 | $6.99 | 174500 |
| 2023-07-14 | 6.77 | $6.60 | 97832 |
| 2023-07-13 | 6.81 | $6.71 | 75946 |
| 2023-07-12 | 6.82 | $6.86 | 87800 |
| 2023-07-11 | 6.78 | $6.76 | 80514 |
| 2023-07-10 | 6.76 | $6.80 | 115225 |
| 2023-07-07 | 6.72 | $6.63 | 160600 |
| 2023-07-06 | 6.72 | $6.46 | 151309 |
| 2023-07-05 | 6.77 | $6.62 | 149949 |
| 2023-07-03 | 6.79 | $6.79 | 36715 |
| 2023-06-30 | 6.75 | $6.63 | 132041 |
| 2023-06-29 | 6.74 | $6.68 | 141429 |
| 2023-06-28 | 6.72 | $6.63 | 162602 |
| 2023-06-27 | 6.71 | $6.45 | 162201 |
| 2023-06-26 | 6.74 | $6.16 | 237330 |
| 2023-06-23 | 6.87 | $6.79 | 3.8M |
| 2023-06-22 | 6.82 | $6.86 | 371209 |
| 2023-06-21 | 6.74 | $6.91 | 310400 |
| 2023-06-20 | 6.62 | $6.74 | 286400 |
| 2023-06-16 | 6.52 | $6.58 | 365400 |
| 2023-06-15 | 6.44 | $6.37 | 301328 |
| 2023-06-14 | 6.41 | $6.29 | 332300 |
| 2023-06-13 | 6.40 | $6.41 | 186000 |
| 2023-06-12 | 6.34 | $6.77 | 302229 |
| 2023-06-09 | 6.15 | $6.03 | 134000 |
| 2023-06-08 | 6.15 | $6.39 | 168234 |
| 2023-06-07 | 6.03 | $6.06 | 175000 |
| 2023-06-06 | 5.99 | $5.97 | 136700 |
| 2023-06-05 | 5.97 | $6.07 | 227233 |
| 2023-06-02 | 5.91 | $5.93 | 97100 |
| 2023-06-01 | 5.88 | $5.95 | 152311 |
| 2023-05-31 | 5.84 | $5.70 | 172100 |
| 2023-05-30 | 5.87 | $5.96 | 165631 |
| 2023-05-26 | 5.81 | $5.90 | 145300 |
| 2023-05-25 | 5.77 | $6.00 | 139423 |
| 2023-05-24 | 5.68 | $6.06 | 206700 |
| 2023-05-23 | 5.55 | $5.65 | 127938 |
| 2023-05-22 | 5.53 | $5.56 | 177900 |
| 2023-05-19 | 5.53 | $5.31 | 348737 |
| 2023-05-18 | 5.61 | $6.00 | 117612 |
| 2023-05-17 | 5.49 | $5.88 | 40406 |
| 2023-05-16 | 5.39 | $5.41 | 57500 |
| 2023-05-15 | 5.41 | $5.36 | 66849 |
| 2023-05-12 | 5.46 | $5.15 | 50031 |
| 2023-05-11 | 5.58 | $5.30 | 34923 |
| 2023-05-10 | 5.69 | $5.57 | 45721 |
| 2023-05-09 | 5.73 | $5.57 | 58626 |
| 2023-05-08 | 5.79 | $6.01 | 29800 |
| 2023-05-05 | 5.71 | $5.95 | 24400 |
| 2023-05-04 | 5.64 | $5.34 | 53121 |
| 2023-05-03 | 5.75 | $5.55 | 39137 |
| 2023-05-02 | 5.82 | $5.79 | 31327 |
| 2023-05-01 | 5.82 | $5.83 | 34700 |
| 2023-04-28 | 5.81 | $5.68 | 27300 |
| 2023-04-27 | 5.85 | $5.68 | 38438 |
| 2023-04-26 | 5.90 | $5.81 | 48113 |
| 2023-04-25 | 5.92 | $5.76 | 15444 |
| 2023-04-24 | 5.95 | $5.98 | 87706 |
| 2023-04-21 | 5.92 | $5.47 | 38542 |
| 2023-04-20 | 6.05 | $5.53 | 17500 |
| 2023-04-19 | 6.18 | $5.80 | 20900 |
| 2023-04-18 | 6.25 | $5.89 | 18634 |
| 2023-04-17 | 6.31 | $6.05 | 46400 |
| 2023-04-14 | 6.33 | $6.32 | 106600 |
| 2023-04-13 | 6.26 | $6.07 | 57800 |
| 2023-04-12 | 6.25 | $6.14 | 76748 |
| 2023-04-11 | 6.21 | $6.11 | 98120 |
| 2023-04-10 | 6.17 | $6.16 | 80314 |
| 2023-04-06 | 6.11 | $5.92 | 38900 |
| 2023-04-05 | 6.10 | $6.04 | 41343 |
| 2023-04-04 | 6.05 | $6.26 | 64629 |
| 2023-04-03 | 5.91 | $6.18 | 71700 |
| 2023-03-31 | 5.77 | $5.87 | 28617 |
| 2023-03-30 | 5.69 | $5.91 | 27024 |
| 2023-03-29 | 5.58 | $6.30 | 42829 |
| 2023-03-28 | 5.33 | $6.37 | 152146 |
| 2023-03-27 | 5.00 | $5.51 | 56035 |
| 2023-03-24 | 4.88 | $5.25 | 59123 |
| 2023-03-23 | 4.82 | $4.98 | 117800 |
| 2023-03-22 | 4.84 | $5.04 | 107135 |
| 2023-03-21 | 4.85 | $5.01 | 97125 |
| 2023-03-20 | 4.88 | $5.02 | 67500 |
| 2023-03-17 | 4.92 | $5.20 | 301020 |
| 2023-03-16 | 4.92 | $5.04 | 55922 |
| 2023-03-15 | 4.98 | $5.05 | 108915 |
| 2023-03-14 | 5.06 | $5.10 | 109549 |
| 2023-03-13 | 5.15 | $5.11 | 99700 |
| 2023-03-10 | 5.26 | $5.44 | 54500 |
| 2023-03-09 | 5.31 | $5.45 | 13926 |
| 2023-03-08 | 5.37 | $5.56 | 35100 |
| 2023-03-07 | 5.42 | $5.62 | 26000 |
| 2023-03-06 | 5.46 | $5.50 | 46000 |
| 2023-03-03 | 5.57 | $5.65 | 20222 |
| 2023-03-02 | 5.66 | $5.69 | 51644 |
| 2023-03-01 | 5.77 | $5.90 | 77132 |
| 2023-02-28 | 5.84 | $5.29 | 49952 |
| 2023-02-27 | 6.14 | $5.60 | 85500 |
| 2023-02-24 | 6.40 | $6.10 | 33248 |
| 2023-02-23 | 6.58 | $6.72 | 25941 |
| 2023-02-22 | 6.60 | $6.60 | 26641 |
| 2023-02-21 | 6.67 | $6.60 | 49326 |
| 2023-02-17 | 6.77 | $6.65 | 55100 |
| 2023-02-16 | 6.87 | $6.84 | 20943 |
| 2023-02-15 | 6.94 | $7.00 | 33700 |
| 2023-02-14 | 6.98 | $7.01 | 40900 |
| 2023-02-13 | 7.03 | $7.11 | 45446 |
| 2023-02-10 | 7.07 | $7.36 | 36100 |
| 2023-02-09 | 7.04 | $7.20 | 29904 |
| 2023-02-08 | 7.07 | $7.21 | 36400 |
| 2023-02-07 | 7.10 | $7.24 | 37203 |
| 2023-02-06 | 7.14 | $7.15 | 43600 |
| 2023-02-03 | 7.21 | $7.52 | 30800 |
| 2023-02-02 | 7.20 | $7.43 | 30010 |
| 2023-02-01 | 7.22 | $7.10 | 66239 |
| 2023-01-31 | 7.35 | $7.21 | 41200 |
| 2023-01-30 | 7.49 | $7.19 | 43415 |
| 2023-01-27 | 7.66 | $7.71 | 197200 |
| 2023-01-26 | 7.72 | $7.61 | 20500 |
| 2023-01-25 | 7.82 | $7.78 | 24400 |
| 2023-01-24 | 7.90 | $7.62 | 104900 |
| 2023-01-23 | 8.06 | $7.64 | 23600 |
| 2023-01-20 | 8.24 | $7.84 | 45151 |
| 2023-01-19 | 8.41 | $7.95 | 40100 |
| 2023-01-18 | 8.57 | $8.51 | 21925 |
| 2023-01-17 | 8.60 | $8.40 | 7100 |
| 2023-01-13 | 8.67 | $8.55 | 12500 |
| 2023-01-12 | 8.70 | $8.64 | 20100 |
| 2023-01-11 | 8.72 | $8.45 | 8700 |
| 2023-01-10 | 8.80 | $8.67 | 8700 |
| 2023-01-09 | 8.83 | $9.13 | 12123 |
| 2023-01-06 | 8.72 | $9.09 | 13100 |
| 2023-01-05 | 8.59 | $8.68 | 3900 |
| 2023-01-04 | 8.58 | $8.66 | 11104 |
| 2023-01-03 | 8.56 | $8.51 | 9800 |
| 2022-12-30 | 8.59 | $9.03 | 48133 |
| 2022-12-29 | 8.47 | $8.59 | 27700 |
| 2022-12-28 | 8.46 | $8.40 | 1725 |
| 2022-12-27 | 8.50 | $8.54 | 13214 |
| 2022-12-23 | 8.52 | $8.52 | 18600 |
| 2022-12-22 | 8.56 | $8.48 | 12460 |
| 2022-12-21 | 8.61 | $8.58 | 82135 |
| 2022-12-20 | 8.65 | $8.66 | 3700 |
| 2022-12-19 | 8.67 | $8.82 | 52043 |
| 2022-12-16 | 8.65 | $9.32 | 694600 |
| 2022-12-15 | 8.47 | $8.51 | 86900 |
| 2022-12-14 | 8.51 | $8.50 | 24827 |
| 2022-12-13 | 8.56 | $8.45 | 81119 |
| 2022-12-12 | 8.65 | $8.65 | 20120 |
| 2022-12-09 | 8.70 | $8.96 | 15300 |
| 2022-12-08 | 8.66 | $8.71 | 24700 |
| 2022-12-07 | 8.70 | $8.43 | 12700 |
| 2022-12-06 | 8.84 | $8.09 | 71407 |
| 2022-12-05 | 9.12 | $8.79 | 49528 |
| 2022-12-02 | 9.25 | $9.43 | 41500 |
| 2022-12-01 | 9.19 | $9.12 | 43100 |
| 2022-11-30 | 9.23 | $9.07 | 6000 |
| 2022-11-29 | 9.29 | $8.95 | 27300 |
| 2022-11-28 | 9.40 | $8.91 | 100816 |
| 2022-11-25 | 9.56 | $9.46 | 68700 |
| 2022-11-23 | 9.56 | $9.70 | 64509 |
| 2022-11-22 | 9.50 | $9.37 | 56500 |
| 2022-11-21 | 9.52 | $9.10 | 38800 |
| 2022-11-18 | 9.63 | $9.80 | 45700 |
| 2022-11-17 | 9.55 | $9.68 | 17734 |
| 2022-11-16 | 9.48 | $10.05 | 83800 |
| 2022-11-15 | 9.28 | $9.80 | 13700 |
| 2022-11-14 | 9.11 | $9.81 | 27800 |
| 2022-11-11 | 8.91 | $9.44 | 44226 |
| 2022-11-10 | 8.78 | $9.17 | 75200 |
| 2022-11-09 | 8.72 | $8.92 | 27907 |
| 2022-11-08 | 8.73 | $8.55 | 24513 |
| 2022-11-07 | 8.86 | $8.93 | 37913 |
| 2022-11-04 | 8.91 | $9.05 | 22903 |
| 2022-11-03 | 8.93 | $8.64 | 39135 |
| 2022-11-02 | 9.09 | $8.70 | 77820 |
| 2022-11-01 | 9.27 | $8.96 | 140000 |
| 2022-10-31 | 9.42 | $9.50 | 57806 |
| 2022-10-28 | 9.43 | $9.58 | 212100 |
| 2022-10-27 | 9.41 | $9.10 | 299242 |
| 2022-10-26 | 9.55 | $9.50 | 606878 |
| 2022-10-25 | 9.59 | $10.23 | 165200 |
| 2022-10-24 | 9.42 | $9.25 | 109786 |
| 2022-10-21 | 9.52 | $9.39 | 125227 |
| 2022-10-20 | 9.60 | $9.30 | 70724 |
| 2022-10-19 | 9.72 | $9.68 | 103700 |
| 2022-10-18 | 9.76 | $9.62 | 137000 |
| 2022-10-17 | 9.83 | $9.29 | 132100 |
| 2022-10-14 | 10.01 | $10.01 | 97944 |
| 2022-10-13 | 10.01 | $10.01 | 938700 |
| 2022-10-12 | 10.00 | $10.01 | 634000 |
| 2022-10-11 | 9.99 | $9.99 | 629900 |
| 2022-10-10 | 9.99 | $10.00 | 182045 |
| 2022-10-07 | 9.99 | $9.99 | 9800 |
| 2022-10-06 | 9.99 | $10.00 | 2.3M |
| 2022-10-05 | 9.98 | $10.00 | 155328 |
| 2022-10-04 | 9.97 | $9.98 | 624600 |
| 2022-10-03 | 9.96 | $9.98 | 522920 |
| 2022-09-30 | 9.96 | $9.98 | 154700 |
| 2022-09-29 | 9.95 | $9.97 | 3.0M |
| 2022-09-28 | 9.95 | $9.93 | 24325 |
| 2022-09-27 | 9.95 | $9.95 | 10413 |
| 2022-09-26 | 9.96 | $9.95 | 6800 |
| 2022-09-23 | 9.96 | $9.93 | 107600 |
| 2022-09-22 | 9.97 | $9.95 | 65609 |
| 2022-09-21 | 9.97 | $9.97 | 306 |
| 2022-09-20 | 9.97 | $9.96 | 11900 |
| 2022-09-19 | 9.97 | $9.98 | 23127 |
| 2022-09-16 | 9.97 | $9.96 | 610 |
| 2022-09-15 | 9.97 | $9.97 | — |
| 2022-09-14 | 9.97 | $9.97 | 36710 |
| 2022-09-13 | 9.96 | $9.96 | 5100 |
| 2022-09-12 | 9.96 | $9.95 | 7900 |
| 2022-09-09 | 9.97 | $9.97 | 14243 |
| 2022-09-08 | 9.96 | $9.94 | 56124 |
| 2022-09-07 | 9.97 | $9.95 | 15600 |
| 2022-09-06 | 9.97 | $9.96 | 47614 |
| 2022-09-02 | 9.97 | $9.96 | 4600 |
| 2022-09-01 | 9.97 | $9.96 | 20600 |
| 2022-08-31 | 9.97 | $9.98 | 2100 |
| 2022-08-30 | 9.97 | $9.97 | 1207 |
| 2022-08-29 | 9.96 | $9.98 | 29713 |
| 2022-08-26 | 9.96 | $9.97 | — |
| 2022-08-25 | 9.95 | $9.97 | 17400 |
| 2022-08-24 | 9.94 | $9.97 | 40845 |
| 2022-08-23 | 9.93 | $9.94 | 62800 |
| 2022-08-22 | 9.93 | $9.94 | 24041 |
| 2022-08-19 | 9.93 | $9.92 | 29400 |
| 2022-08-18 | 9.93 | $9.93 | 376000 |
| 2022-08-17 | 9.93 | $9.94 | 33300 |
| 2022-08-16 | 9.93 | $9.94 | 153700 |
| 2022-08-15 | 9.93 | $9.92 | 115311 |
| 2022-08-12 | 9.93 | $9.94 | 545 |
| 2022-08-11 | 9.93 | $9.94 | 8314 |
| 2022-08-10 | 9.92 | $9.94 | 16200 |
| 2022-08-09 | 9.92 | $9.93 | 26314 |
| 2022-08-08 | 9.92 | $9.93 | 14628 |
| 2022-08-05 | 9.92 | $9.94 | 7100 |
| 2022-08-04 | 9.92 | $9.94 | 11831 |
| 2022-08-03 | 9.91 | $9.92 | 249945 |
| 2022-08-02 | 9.92 | $9.93 | 2608 |
| 2022-08-01 | 9.92 | $9.93 | 56522 |
| 2022-07-29 | 9.92 | $9.94 | 5533 |
| 2022-07-28 | 9.92 | $9.96 | 25100 |
| 2022-07-27 | 9.91 | $9.92 | 15329 |
| 2022-07-26 | 9.91 | $9.93 | 593200 |
| 2022-07-25 | 9.91 | $9.92 | 16105 |
| 2022-07-22 | 9.91 | $9.92 | 13549 |
| 2022-07-21 | 9.92 | $9.92 | 139626 |
| 2022-07-20 | 9.93 | $9.92 | 54936 |
| 2022-07-19 | 9.94 | $9.94 | 233423 |
| 2022-07-18 | 9.94 | $9.95 | 400 |
| 2022-07-15 | 9.95 | $9.95 | 1700 |
| 2022-07-14 | 9.95 | $9.95 | 18300 |
| 2022-07-13 | 9.96 | $9.97 | 4407 |
| 2022-07-12 | 9.97 | $9.98 | 700 |
| 2022-07-11 | 9.97 | $9.98 | 9110 |
| 2022-07-08 | 9.97 | $9.98 | 39300 |
| 2022-07-07 | 9.97 | $9.97 | 36716 |
| 2022-07-06 | 9.98 | $9.97 | 1333 |
| 2022-07-05 | 9.99 | $9.96 | 219325 |
| 2022-07-01 | 10.00 | $9.98 | 2442 |
| 2022-06-30 | 10.01 | $9.99 | 43100 |
| 2022-06-29 | 10.02 | $9.98 | 6900 |
| 2022-06-28 | 10.03 | $9.99 | 19405 |
| 2022-06-27 | 10.05 | $9.99 | 73018 |
| 2022-06-24 | 10.06 | $10.01 | 4427 |
| 2022-06-23 | 10.08 | $10.01 | 256400 |
| 2022-06-22 | 10.10 | $9.99 | 605300 |
| 2022-06-21 | 10.12 | $10.07 | 93344 |
| 2022-06-17 | 10.13 | $10.10 | 1.8M |
| 2022-06-16 | 10.12 | $10.06 | 101600 |
| 2022-06-15 | 10.13 | $10.11 | 94539 |
| 2022-06-14 | 10.12 | $10.11 | 212900 |
| 2022-06-13 | 10.11 | $10.10 | 1.1M |
| 2022-06-10 | 10.10 | $10.17 | 2.0M |
| 2022-06-09 | 10.06 | $10.16 | 642666 |
| 2022-06-08 | 10.02 | $10.06 | 4.2M |
| 2022-06-07 | 10.00 | $10.00 | 692400 |
| 2022-06-06 | 9.99 | $9.99 | 718340 |
| 2022-06-03 | 9.99 | $10.01 | 112830 |
| 2022-06-02 | 9.97 | $9.97 | 444900 |
| 2022-06-01 | 9.96 | $9.97 | 604534 |
| 2022-05-31 | 9.96 | $9.99 | 426100 |
| 2022-05-27 | 9.94 | $9.96 | 255300 |
| 2022-05-26 | 9.93 | $9.95 | 140010 |
| 2022-05-25 | 9.92 | $9.95 | 762101 |
| 2022-05-24 | 9.91 | $9.93 | 144943 |
| 2022-05-23 | 9.90 | $9.93 | 635040 |
| 2022-05-20 | 9.90 | $9.90 | 126701 |
| 2022-05-19 | 9.89 | $9.91 | 70336 |
| 2022-05-18 | 9.89 | $9.92 | 3.9M |
| 2022-05-17 | 9.88 | $9.88 | 1.2M |
| 2022-05-16 | 9.88 | $9.87 | 109700 |
| 2022-05-13 | 9.88 | $9.88 | 11631 |
| 2022-05-12 | 9.89 | $9.87 | 41849 |
| 2022-05-11 | 9.89 | $9.87 | 564000 |
| 2022-05-10 | 9.90 | $9.88 | 57700 |
| 2022-05-09 | 9.90 | $9.89 | 26028 |
| 2022-05-06 | 9.91 | $9.90 | 16326 |
| 2022-05-05 | 9.91 | $9.90 | 10013 |
| 2022-05-04 | 9.90 | $9.90 | 900 |
| 2022-05-03 | 9.90 | $9.89 | 300 |
| 2022-05-02 | 9.91 | $9.90 | 6928 |
| 2022-04-29 | 9.91 | $9.90 | 23800 |
| 2022-04-28 | 9.91 | $9.91 | 261800 |
| 2022-04-27 | 9.90 | $9.90 | 713900 |
| 2022-04-26 | 9.90 | $9.90 | 45501 |
| 2022-04-25 | 9.90 | $9.89 | 33439 |
| 2022-04-22 | 9.90 | $9.90 | 4018 |
| 2022-04-21 | 9.89 | $9.90 | 68100 |
| 2022-04-20 | 9.89 | $9.89 | 12734 |
| 2022-04-19 | 9.88 | $9.88 | 627 |
| 2022-04-18 | 9.88 | $9.87 | 15945 |
| 2022-04-14 | 9.88 | $9.89 | 35510 |
| 2022-04-13 | 9.88 | $9.88 | 1244 |
| 2022-04-12 | 9.87 | $9.88 | 19536 |
| 2022-04-11 | 9.87 | $9.87 | 1612 |
| 2022-04-08 | 9.87 | $9.87 | 6800 |
| 2022-04-07 | 9.87 | $9.86 | 69924 |
| 2022-04-06 | 9.87 | $9.87 | 18516 |
| 2022-04-05 | 9.86 | $9.86 | 22700 |
| 2022-04-04 | 9.86 | $9.87 | 245140 |
| 2022-04-01 | 9.86 | $9.85 | 84500 |
| 2022-03-31 | 9.86 | $9.85 | 19800 |
| 2022-03-30 | 9.86 | $9.84 | 830130 |
| 2022-03-29 | 9.86 | $9.87 | 50934 |
| 2022-03-28 | 9.86 | $9.87 | 34700 |
| 2022-03-25 | 9.85 | $9.87 | 51800 |
| 2022-03-24 | 9.85 | $9.85 | 28749 |
| 2022-03-23 | 9.84 | $9.84 | 27700 |
| 2022-03-22 | 9.84 | $9.85 | 2400 |
| 2022-03-21 | 9.84 | $9.85 | 17200 |
| 2022-03-18 | 9.84 | $9.84 | 82500 |
| 2022-03-17 | 9.84 | $9.84 | 96732 |
| 2022-03-16 | 9.84 | $9.84 | 30814 |
| 2022-03-15 | 9.84 | $9.83 | 1.1M |
| 2022-03-14 | 9.84 | $9.84 | 9837 |
| 2022-03-11 | 9.84 | $9.85 | 44100 |
| 2022-03-10 | 9.83 | $9.85 | 59300 |
| 2022-03-09 | 9.83 | $9.83 | 24225 |
| 2022-03-08 | 9.83 | $9.81 | 1.3M |
| 2022-03-07 | 9.83 | $9.80 | 1.1M |
| 2022-03-04 | 9.84 | $9.84 | 17442 |
| 2022-03-03 | 9.84 | $9.84 | 100 |
| 2022-03-02 | 9.84 | $9.84 | 36140 |
| 2022-03-01 | 9.84 | $9.83 | 12119 |
| 2022-02-28 | 9.84 | $9.84 | 16200 |
| 2022-02-25 | 9.84 | $9.83 | 9200 |
| 2022-02-24 | 9.84 | $9.84 | 2141 |
| 2022-02-23 | 9.84 | $9.84 | 1930 |
| 2022-02-22 | 9.84 | $9.84 | 24300 |
| 2022-02-18 | 9.84 | $9.84 | 8300 |
| 2022-02-17 | 9.84 | $9.84 | 2800 |
| 2022-02-16 | 9.84 | $9.83 | 15900 |
| 2022-02-15 | 9.84 | $9.84 | 7730 |
| 2022-02-14 | 9.84 | $9.84 | 7734 |
| 2022-02-11 | 9.83 | $9.84 | 6821 |
| 2022-02-10 | 9.83 | $9.84 | 5918 |
| 2022-02-09 | 9.83 | $9.83 | 236800 |
| 2022-02-08 | 9.82 | $9.83 | 318100 |
| 2022-02-07 | 9.82 | $9.79 | 1.7M |
| 2022-02-04 | 9.83 | $9.82 | 664700 |
| 2022-02-03 | 9.83 | $9.84 | 16500 |
| 2022-02-02 | 9.83 | $9.84 | 9800 |
| 2022-02-01 | 9.82 | $9.85 | 11200 |
| 2022-01-31 | 9.81 | $9.83 | 2300 |
| 2022-01-28 | 9.81 | $9.82 | 12112 |
| 2022-01-27 | 9.81 | $9.80 | 52700 |
| 2022-01-26 | 9.81 | $9.81 | 62300 |
| 2022-01-25 | 9.81 | $9.81 | 44100 |
| 2022-01-24 | 9.81 | $9.81 | 1.6M |
| 2022-01-21 | 9.81 | $9.81 | 79541 |
| 2022-01-20 | 9.81 | $9.83 | 24100 |
| 2022-01-19 | 9.80 | $9.82 | 38300 |
| 2022-01-18 | 9.80 | $9.80 | 97500 |
| 2022-01-14 | 9.80 | $9.80 | 400132 |
| 2022-01-13 | 9.80 | $9.80 | 119039 |
| 2022-01-12 | 9.81 | $9.80 | 51100 |
| 2022-01-11 | 9.81 | $9.80 | 53700 |
| 2022-01-10 | 9.81 | $9.79 | 47910 |
| 2022-01-07 | 9.82 | $9.79 | 63820 |
| 2022-01-06 | 9.83 | $9.83 | 1.6M |
| 2022-01-05 | 9.83 | $9.83 | 4232 |
| 2022-01-04 | 9.83 | $9.84 | 9523 |
| 2022-01-03 | 9.83 | $9.84 | 41700 |
| 2021-12-31 | 9.82 | $9.81 | 6300 |
| 2021-12-30 | 9.83 | $9.84 | 721 |
| 2021-12-29 | 9.83 | $9.84 | 1100 |
| 2021-12-28 | 9.82 | $9.84 | 806 |
| 2021-12-27 | 9.82 | $9.86 | 172500 |
| 2021-12-23 | 9.80 | $9.80 | 23800 |
| 2021-12-22 | 9.80 | $9.81 | 55519 |
| 2021-12-21 | 9.81 | $9.82 | 137400 |
| 2021-12-20 | 9.80 | $9.80 | 14300 |
| 2021-12-17 | 9.81 | $9.80 | 29900 |
| 2021-12-16 | 9.81 | $9.80 | 77200 |
| 2021-12-15 | 9.82 | $9.80 | 6100 |
| 2021-12-14 | 9.83 | $9.81 | 16000 |
| 2021-12-13 | 9.83 | $9.83 | 79500 |
| 2021-12-10 | 9.83 | $9.83 | 700 |
| 2021-12-09 | 9.83 | $9.86 | 49700 |
| 2021-12-08 | 9.83 | $9.83 | 10611 |
| 2021-12-07 | 9.83 | $9.82 | 226023 |
| 2021-12-06 | 9.83 | $9.82 | 600 |
| 2021-12-03 | 9.83 | $9.82 | 2237 |
| 2021-12-02 | 9.84 | $9.84 | 6024 |
| 2021-12-01 | 9.84 | $9.84 | 33238 |
| 2021-11-30 | 9.84 | $9.84 | 338905 |
| 2021-11-29 | 9.84 | $9.83 | 6115 |
| 2021-11-26 | 9.84 | $9.84 | 10608 |
| 2021-11-24 | 9.84 | $9.85 | 52600 |
| 2021-11-23 | 9.83 | $9.85 | 40800 |
| 2021-11-22 | 9.83 | $9.84 | 77342 |
| 2021-11-19 | 9.83 | $9.82 | 45500 |
| 2021-11-18 | 9.83 | $9.82 | 34604 |
| 2021-11-17 | 9.83 | $9.83 | 48733 |
| 2021-11-16 | 9.83 | $9.83 | 81300 |
| 2021-11-15 | 9.83 | $9.85 | 569108 |
| 2021-11-12 | 9.83 | $9.84 | 94100 |
| 2021-11-11 | 9.82 | $9.81 | 83600 |
| 2021-11-10 | 9.83 | $9.82 | 316319 |
| 2021-11-09 | 9.83 | $9.83 | 377700 |
| 2021-11-08 | 9.83 | $9.81 | 19800 |
| 2021-11-05 | 9.84 | $9.83 | 113005 |
| 2021-11-04 | 9.84 | $9.84 | 414715 |
| 2021-11-03 | 9.84 | $9.84 | 222700 |
| 2021-11-02 | 9.84 | $9.85 | 28431 |
| 2021-11-01 | 9.83 | $9.83 | 27200 |
| 2021-10-29 | 9.83 | $9.80 | 495233 |
| 2021-10-28 | 9.84 | $9.81 | 80011 |
| 2021-10-27 | 9.85 | $9.84 | 42263 |
| 2021-10-26 | 9.85 | $9.85 | 129939 |
| 2021-10-25 | 9.85 | $9.90 | 605034 |
| 2021-10-22 | 9.83 | $9.85 | 2.8M |
| 2021-10-21 | 9.82 | $9.80 | 4224 |
| 2021-10-20 | 9.83 | $9.81 | 14516 |
| 2021-10-19 | 9.83 | $9.80 | 51244 |
| 2021-10-18 | 9.84 | $9.81 | 286800 |
| 2021-10-15 | 9.84 | $9.82 | 6043 |
| 2021-10-14 | 9.84 | $9.86 | 200 |
| 2021-10-13 | 9.83 | $9.82 | 28123 |
| 2021-10-12 | 9.83 | $9.83 | 9000 |
| 2021-10-11 | 9.83 | $9.82 | 1142 |
| 2021-10-08 | 9.83 | $9.81 | 11834 |
| 2021-10-07 | 9.83 | $9.82 | 118200 |
| 2021-10-06 | 9.83 | $9.81 | 97805 |
| 2021-10-05 | 9.82 | $9.82 | 4500 |
| 2021-10-04 | 9.82 | $9.82 | 5600 |
| 2021-10-01 | 9.82 | $9.82 | 103026 |
| 2021-09-30 | 9.81 | $9.82 | 252100 |
| 2021-09-29 | 9.80 | $9.80 | 11527 |
| 2021-09-28 | 9.80 | $9.81 | 14209 |
| 2021-09-27 | 9.79 | $9.78 | 800 |
| 2021-09-24 | 9.78 | $9.79 | 1444 |
| 2021-09-23 | 9.78 | $9.78 | 23700 |
| 2021-09-22 | 9.77 | $9.77 | 4800 |
| 2021-09-21 | 9.77 | $9.77 | 2036 |
| 2021-09-20 | 9.77 | $9.77 | 33648 |
| 2021-09-17 | 9.76 | $9.76 | 16830 |
| 2021-09-16 | 9.76 | $9.76 | 22200 |
| 2021-09-15 | 9.76 | $9.76 | 13210 |
| 2021-09-14 | 9.75 | $9.76 | 835500 |
| 2021-09-13 | 9.75 | $9.76 | 105900 |
| 2021-09-10 | 9.74 | $9.74 | 129424 |
| 2021-09-09 | 9.74 | $9.75 | 5335 |
| 2021-09-08 | 9.74 | $9.75 | 1100 |
| 2021-09-07 | 9.73 | $9.72 | 1928 |
| 2021-09-03 | 9.73 | $9.74 | 16723 |
| 2021-09-02 | 9.73 | $9.74 | 11217 |
| 2021-09-01 | 9.72 | $9.74 | 13919 |
| 2021-08-31 | 9.72 | $9.74 | 13700 |
| 2021-08-30 | 9.71 | $9.70 | 158000 |
| 2021-08-27 | 9.71 | $9.69 | 296929 |
| 2021-08-26 | 9.72 | $9.72 | 400 |
| 2021-08-25 | 9.72 | $9.72 | 6640 |
| 2021-08-24 | 9.72 | $9.72 | 28400 |
| 2021-08-23 | 9.72 | $9.73 | 14000 |
| 2021-08-20 | 9.71 | $9.72 | 258839 |
| 2021-08-19 | 9.71 | $9.70 | 454500 |
| 2021-08-18 | 9.71 | $9.69 | 74511 |
| 2021-08-17 | 9.72 | $9.71 | 254824 |
| 2021-08-16 | 9.73 | $9.74 | 45600 |
| 2021-08-13 | 9.72 | $9.70 | 294112 |
| 2021-08-12 | 9.73 | $9.73 | 345 |
| 2021-08-11 | 9.72 | $9.72 | 7500 |
| 2021-08-10 | 9.72 | $9.71 | 11046 |
| 2021-08-09 | 9.73 | $9.73 | 5200 |
| 2021-08-06 | 9.73 | $9.74 | 2211 |
| 2021-08-05 | 9.72 | $9.79 | 242310 |
| 2021-08-04 | 9.70 | $9.71 | 50008 |
| 2021-08-03 | 9.70 | $9.74 | 14625 |
| 2021-08-02 | 9.69 | $9.71 | 24325 |
| 2021-07-30 | 9.69 | $9.66 | 42400 |
| 2021-07-29 | 9.70 | $9.68 | 5219 |
| 2021-07-28 | 9.71 | $9.70 | 3700 |
| 2021-07-27 | 9.71 | $9.69 | 10100 |
| 2021-07-26 | 9.72 | $9.70 | 21518 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.70
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.24
Average
49.44
Maximum
80.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 48.70 | $4.70 | 501400 |
| 2026-07-20 | 46.59 | $4.63 | 683155 |
| 2026-07-17 | 47.65 | $4.67 | 507300 |
| 2026-07-16 | 44.33 | $4.56 | 720851 |
| 2026-07-15 | 44.57 | $4.57 | 744320 |
| 2026-07-14 | 45.53 | $4.61 | 663537 |
| 2026-07-13 | 46.71 | $4.66 | 1.0M |
| 2026-07-10 | 44.23 | $4.57 | 753400 |
| 2026-07-09 | 44.23 | $4.57 | 791118 |
| 2026-07-08 | 45.72 | $4.64 | 1.1M |
| 2026-07-07 | 40.83 | $4.46 | 786828 |
| 2026-07-06 | 35.96 | $4.30 | 1.1M |
| 2026-07-02 | 38.20 | $4.42 | 903232 |
| 2026-07-01 | 36.32 | $4.36 | 950800 |
| 2026-06-30 | 37.22 | $4.41 | 1.0M |
| 2026-06-29 | 37.75 | $4.44 | 1.1M |
| 2026-06-26 | 39.54 | $4.54 | 3.2M |
| 2026-06-25 | 35.78 | $4.41 | 865366 |
| 2026-06-24 | 36.61 | $4.46 | 1.2M |
| 2026-06-23 | 38.30 | $4.56 | 747813 |
| 2026-06-22 | 36.92 | $4.51 | 1.1M |
| 2026-06-18 | 39.99 | $4.69 | 1.3M |
| 2026-06-17 | 40.71 | $4.73 | 789337 |
| 2026-06-16 | 39.68 | $4.69 | 1.1M |
| 2026-06-15 | 39.85 | $4.70 | 902200 |
| 2026-06-12 | 43.60 | $4.92 | 604400 |
| 2026-06-11 | 41.95 | $4.85 | 622039 |
| 2026-06-10 | 44.80 | $5.01 | 708507 |
| 2026-06-09 | 40.21 | $4.82 | 1.2M |
| 2026-06-08 | 40.72 | $4.85 | 611068 |
| 2026-06-05 | 39.76 | $4.81 | 975700 |
| 2026-06-04 | 42.73 | $4.99 | 692100 |
| 2026-06-03 | 42.73 | $4.99 | 913949 |
| 2026-06-02 | 43.05 | $5.01 | 1.1M |
| 2026-06-01 | 43.68 | $5.05 | 1.3M |
| 2026-05-29 | 39.72 | $4.86 | 1.4M |
| 2026-05-28 | 40.87 | $4.94 | 1.2M |
| 2026-05-27 | 41.73 | $5.00 | 1.4M |
| 2026-05-26 | 44.39 | $5.18 | 947723 |
| 2026-05-22 | 50.13 | $5.52 | 923454 |
| 2026-05-21 | 49.77 | $5.50 | 934200 |
| 2026-05-20 | 52.49 | $5.65 | 953836 |
| 2026-05-19 | 54.37 | $5.75 | 1.1M |
| 2026-05-18 | 49.75 | $5.48 | 983915 |
| 2026-05-15 | 50.28 | $5.51 | 896470 |
| 2026-05-14 | 46.82 | $5.32 | 819200 |
| 2026-05-13 | 43.69 | $5.16 | 955640 |
| 2026-05-12 | 44.95 | $5.24 | 1.1M |
| 2026-05-11 | 45.10 | $5.25 | 829726 |
| 2026-05-08 | 40.23 | $5.00 | 1.8M |
| 2026-05-07 | 50.44 | $5.60 | 1.2M |
| 2026-05-06 | 52.55 | $5.70 | 674835 |
| 2026-05-05 | 62.79 | $6.11 | 760909 |
| 2026-05-04 | 61.93 | $6.06 | 820356 |
| 2026-05-01 | 61.08 | $6.01 | 664900 |
| 2026-04-30 | 61.61 | $6.03 | 746964 |
| 2026-04-29 | 60.80 | $5.98 | 689700 |
| 2026-04-28 | 58.68 | $5.85 | 704950 |
| 2026-04-27 | 56.97 | $5.75 | 921607 |
| 2026-04-24 | 54.84 | $5.63 | 1.1M |
| 2026-04-23 | 54.84 | $5.63 | 857600 |
| 2026-04-22 | 50.62 | $5.40 | 836629 |
| 2026-04-21 | 44.15 | $5.10 | 750134 |
| 2026-04-20 | 40.70 | $4.96 | 912400 |
| 2026-04-17 | 40.45 | $4.95 | 961569 |
| 2026-04-16 | 48.60 | $5.37 | 623938 |
| 2026-04-15 | 48.13 | $5.35 | 526300 |
| 2026-04-14 | 47.44 | $5.32 | 1.0M |
| 2026-04-13 | 53.27 | $5.58 | 640760 |
| 2026-04-10 | 53.06 | $5.57 | 926911 |
| 2026-04-09 | 54.22 | $5.62 | 645311 |
| 2026-04-08 | 55.84 | $5.69 | 1.0M |
| 2026-04-07 | 64.80 | $6.03 | 1.6M |
| 2026-04-06 | 62.08 | $5.87 | 1.4M |
| 2026-04-02 | 59.48 | $5.73 | 877200 |
| 2026-04-01 | 58.71 | $5.69 | 1.0M |
| 2026-03-31 | 63.90 | $5.87 | 1.2M |
| 2026-03-30 | 67.02 | $5.97 | 1.8M |
| 2026-03-27 | 64.90 | $5.84 | 1.5M |
| 2026-03-26 | 66.79 | $5.90 | 1.1M |
| 2026-03-25 | 61.68 | $5.61 | 1.1M |
| 2026-03-24 | 59.44 | $5.50 | 793748 |
| 2026-03-23 | 56.82 | $5.38 | 861945 |
| 2026-03-20 | 60.21 | $5.49 | 1.4M |
| 2026-03-19 | 59.37 | $5.45 | 2.3M |
| 2026-03-18 | 55.84 | $5.29 | 727111 |
| 2026-03-17 | 56.42 | $5.31 | 779800 |
| 2026-03-16 | 55.76 | $5.28 | 1.4M |
| 2026-03-13 | 53.54 | $5.18 | 950900 |
| 2026-03-12 | 52.17 | $5.12 | 1.0M |
| 2026-03-11 | 51.03 | $5.07 | 977518 |
| 2026-03-10 | 49.90 | $5.02 | 1.1M |
| 2026-03-09 | 57.50 | $5.32 | 1.3M |
| 2026-03-06 | 50.30 | $5.02 | 1.3M |
| 2026-03-05 | 60.72 | $5.34 | 871098 |
| 2026-03-04 | 58.69 | $5.26 | 625977 |
| 2026-03-03 | 55.70 | $5.15 | 727238 |
| 2026-03-02 | 55.13 | $5.13 | 860300 |
| 2026-02-27 | 53.16 | $5.06 | 898500 |
| 2026-02-26 | 54.13 | $5.09 | 793031 |
| 2026-02-25 | 53.86 | $5.08 | 552510 |
| 2026-02-24 | 55.39 | $5.13 | 342614 |
| 2026-02-23 | 55.39 | $5.13 | 477100 |
| 2026-02-20 | 58.07 | $5.22 | 476775 |
| 2026-02-19 | 59.28 | $5.26 | 610300 |
| 2026-02-18 | 56.01 | $5.11 | 633400 |
| 2026-02-17 | 53.16 | $4.99 | 537200 |
| 2026-02-13 | 54.85 | $5.05 | 570600 |
| 2026-02-12 | 51.17 | $4.90 | 954620 |
| 2026-02-11 | 57.73 | $5.12 | 600468 |
| 2026-02-10 | 56.28 | $5.06 | 455826 |
| 2026-02-09 | 58.51 | $5.13 | 448937 |
| 2026-02-06 | 57.83 | $5.10 | 530300 |
| 2026-02-05 | 54.52 | $4.96 | 430143 |
| 2026-02-04 | 57.91 | $5.07 | 491001 |
| 2026-02-03 | 56.51 | $5.01 | 622903 |
| 2026-02-02 | 53.83 | $4.90 | 691000 |
| 2026-01-30 | 57.50 | $5.02 | 685600 |
| 2026-01-29 | 55.08 | $4.92 | 691313 |
| 2026-01-28 | 51.39 | $4.78 | 512200 |
| 2026-01-27 | 51.68 | $4.79 | 422499 |
| 2026-01-26 | 47.18 | $4.63 | 419500 |
| 2026-01-23 | 46.29 | $4.60 | 455800 |
| 2026-01-22 | 46.00 | $4.59 | 656800 |
| 2026-01-21 | 47.71 | $4.66 | 678542 |
| 2026-01-20 | 41.21 | $4.44 | 493304 |
| 2026-01-16 | 40.89 | $4.43 | 464200 |
| 2026-01-15 | 44.05 | $4.57 | 520300 |
| 2026-01-14 | 45.00 | $4.61 | 694744 |
| 2026-01-13 | 42.05 | $4.51 | 621859 |
| 2026-01-12 | 37.26 | $4.36 | 465928 |
| 2026-01-09 | 36.26 | $4.33 | 505529 |
| 2026-01-08 | 37.00 | $4.37 | 1.2M |
| 2026-01-07 | 31.64 | $4.21 | 889703 |
| 2026-01-06 | 34.81 | $4.39 | 845303 |
| 2026-01-05 | 36.55 | $4.48 | 1.2M |
| 2026-01-02 | 40.85 | $4.68 | 964501 |
| 2025-12-31 | 41.31 | $4.70 | 398100 |
| 2025-12-30 | 43.66 | $4.80 | 1.5M |
| 2025-12-29 | 41.77 | $4.74 | 1.3M |
| 2025-12-26 | 38.86 | $4.65 | 532406 |
| 2025-12-24 | 38.86 | $4.65 | 301624 |
| 2025-12-23 | 39.86 | $4.70 | 691800 |
| 2025-12-22 | 40.86 | $4.75 | 796100 |
| 2025-12-19 | 37.59 | $4.64 | 1.3M |
| 2025-12-18 | 41.12 | $4.82 | 510537 |
| 2025-12-17 | 41.74 | $4.85 | 1.0M |
| 2025-12-16 | 39.72 | $4.78 | 681540 |
| 2025-12-15 | 43.62 | $4.97 | 677283 |
| 2025-12-12 | 45.40 | $5.05 | 493617 |
| 2025-12-11 | 47.48 | $5.14 | 692577 |
| 2025-12-10 | 53.40 | $5.37 | 851400 |
| 2025-12-09 | 51.91 | $5.31 | 557200 |
| 2025-12-08 | 47.69 | $5.15 | 685723 |
| 2025-12-05 | 55.51 | $5.42 | 819441 |
| 2025-12-04 | 53.07 | $5.33 | 360500 |
| 2025-12-03 | 52.52 | $5.31 | 530223 |
| 2025-12-02 | 47.57 | $5.14 | 415300 |
| 2025-12-01 | 48.70 | $5.18 | 589400 |
| 2025-11-28 | 47.81 | $5.15 | 253000 |
| 2025-11-26 | 49.44 | $5.21 | 619326 |
| 2025-11-25 | 46.26 | $5.10 | 554098 |
| 2025-11-24 | 44.44 | $5.04 | 768764 |
| 2025-11-21 | 46.43 | $5.12 | 631944 |
| 2025-11-20 | 41.80 | $4.97 | 685812 |
| 2025-11-19 | 42.03 | $4.98 | 678246 |
| 2025-11-18 | 46.39 | $5.16 | 573100 |
| 2025-11-17 | 45.19 | $5.12 | 547100 |
| 2025-11-14 | 46.68 | $5.18 | 402500 |
| 2025-11-13 | 47.18 | $5.20 | 680600 |
| 2025-11-12 | 44.39 | $5.10 | 404648 |
| 2025-11-11 | 47.74 | $5.24 | 596900 |
| 2025-11-10 | 43.07 | $5.08 | 701000 |
| 2025-11-07 | 44.73 | $5.15 | 729600 |
| 2025-11-06 | 51.46 | $5.40 | 564200 |
| 2025-11-05 | 47.89 | $5.28 | 322936 |
| 2025-11-04 | 47.89 | $5.28 | 444800 |
| 2025-11-03 | 48.69 | $5.31 | 393000 |
| 2025-10-31 | 47.86 | $5.28 | 351918 |
| 2025-10-30 | 45.61 | $5.20 | 315248 |
| 2025-10-29 | 46.08 | $5.22 | 362400 |
| 2025-10-28 | 44.73 | $5.17 | 412300 |
| 2025-10-27 | 46.51 | $5.25 | 434304 |
| 2025-10-24 | 47.17 | $5.28 | 299236 |
| 2025-10-23 | 49.66 | $5.39 | 393700 |
| 2025-10-22 | 46.75 | $5.27 | 391748 |
| 2025-10-21 | 43.66 | $5.15 | 435327 |
| 2025-10-20 | 46.43 | $5.28 | 393020 |
| 2025-10-17 | 46.65 | $5.29 | 378570 |
| 2025-10-16 | 45.93 | $5.26 | 388604 |
| 2025-10-15 | 48.41 | $5.38 | 355080 |
| 2025-10-14 | 46.11 | $5.28 | 480800 |
| 2025-10-13 | 47.94 | $5.37 | 365333 |
| 2025-10-10 | 42.92 | $5.16 | 542800 |
| 2025-10-09 | 50.14 | $5.49 | 352433 |
| 2025-10-08 | 51.90 | $5.56 | 339000 |
| 2025-10-07 | 51.20 | $5.53 | 332404 |
| 2025-10-06 | 51.91 | $5.56 | 312400 |
| 2025-10-03 | 49.69 | $5.46 | 272270 |
| 2025-10-02 | 47.38 | $5.36 | 362240 |
| 2025-10-01 | 51.66 | $5.55 | 748540 |
| 2025-09-30 | 48.39 | $5.41 | 591306 |
| 2025-09-29 | 50.72 | $5.51 | 486110 |
| 2025-09-26 | 57.56 | $5.77 | 496957 |
| 2025-09-25 | 56.27 | $5.71 | 1.3M |
| 2025-09-24 | 53.34 | $5.58 | 434235 |
| 2025-09-23 | 52.18 | $5.53 | 453906 |
| 2025-09-22 | 50.03 | $5.44 | 409400 |
| 2025-09-19 | 49.07 | $5.40 | 969764 |
| 2025-09-18 | 54.01 | $5.60 | 366817 |
| 2025-09-17 | 52.18 | $5.52 | 479004 |
| 2025-09-16 | 53.19 | $5.56 | 399586 |
| 2025-09-15 | 48.21 | $5.35 | 388400 |
| 2025-09-12 | 48.68 | $5.37 | 342251 |
| 2025-09-11 | 49.60 | $5.41 | 304553 |
| 2025-09-10 | 49.14 | $5.39 | 447308 |
| 2025-09-09 | 44.38 | $5.19 | 453800 |
| 2025-09-08 | 45.60 | $5.25 | 490400 |
| 2025-09-05 | 47.24 | $5.33 | 477000 |
| 2025-09-04 | 49.13 | $5.42 | 528204 |
| 2025-09-03 | 46.17 | $5.29 | 670660 |
| 2025-09-02 | 54.22 | $5.64 | 723126 |
| 2025-08-29 | 52.42 | $5.56 | 482300 |
| 2025-08-28 | 54.99 | $5.66 | 795427 |
| 2025-08-27 | 51.61 | $5.51 | 743863 |
| 2025-08-26 | 55.86 | $5.67 | 566737 |
| 2025-08-25 | 56.98 | $5.71 | 515613 |
| 2025-08-22 | 57.52 | $5.73 | 749249 |
| 2025-08-21 | 51.33 | $5.45 | 506086 |
| 2025-08-20 | 48.26 | $5.33 | 795418 |
| 2025-08-19 | 44.37 | $5.19 | 465122 |
| 2025-08-18 | 47.26 | $5.31 | 765210 |
| 2025-08-15 | 45.87 | $5.26 | 569300 |
| 2025-08-14 | 47.54 | $5.33 | 482601 |
| 2025-08-13 | 50.02 | $5.43 | 705247 |
| 2025-08-12 | 48.75 | $5.38 | 718445 |
| 2025-08-11 | 45.32 | $5.25 | 732132 |
| 2025-08-08 | 44.78 | $5.23 | 719000 |
| 2025-08-07 | 33.92 | $4.88 | 593096 |
| 2025-08-06 | 34.11 | $4.89 | 458687 |
| 2025-08-05 | 32.03 | $4.83 | 509735 |
| 2025-08-04 | 30.64 | $4.79 | 647464 |
| 2025-08-01 | 32.04 | $4.88 | 744000 |
| 2025-07-31 | 37.65 | $5.19 | 694100 |
| 2025-07-30 | 39.12 | $5.26 | 534213 |
| 2025-07-29 | 42.26 | $5.40 | 517500 |
| 2025-07-28 | 39.97 | $5.33 | 536400 |
| 2025-07-25 | 39.97 | $5.33 | 486600 |
| 2025-07-24 | 40.38 | $5.35 | 631419 |
| 2025-07-23 | 38.58 | $5.29 | 471700 |
| 2025-07-22 | 37.38 | $5.25 | 519729 |
| 2025-07-21 | 35.58 | $5.19 | 656487 |
| 2025-07-18 | 39.13 | $5.39 | 646200 |
| 2025-07-17 | 35.79 | $5.28 | 456600 |
| 2025-07-16 | 35.17 | $5.26 | 626921 |
| 2025-07-15 | 37.57 | $5.40 | 561902 |
| 2025-07-14 | 42.04 | $5.63 | 431112 |
| 2025-07-11 | 45.38 | $5.78 | 405610 |
| 2025-07-10 | 46.08 | $5.81 | 725143 |
| 2025-07-09 | 47.70 | $5.88 | 840604 |
| 2025-07-08 | 53.03 | $6.09 | 648312 |
| 2025-07-07 | 52.06 | $6.05 | 518436 |
| 2025-07-03 | 58.34 | $6.27 | 308200 |
| 2025-07-02 | 58.65 | $6.28 | 630800 |
| 2025-07-01 | 60.45 | $6.34 | 1.1M |
| 2025-06-30 | 61.35 | $6.37 | 1.3M |
| 2025-06-27 | 66.00 | $6.52 | 2.3M |
| 2025-06-26 | 70.76 | $6.66 | 2.0M |
| 2025-06-25 | 68.11 | $6.49 | 2.4M |
| 2025-06-24 | 65.67 | $6.35 | 1.2M |
| 2025-06-23 | 67.06 | $6.39 | 1.4M |
| 2025-06-20 | 67.75 | $6.41 | 1.3M |
| 2025-06-18 | 60.03 | $6.01 | 601912 |
| 2025-06-17 | 61.07 | $6.04 | 605123 |
| 2025-06-16 | 60.20 | $6.00 | 775003 |
| 2025-06-13 | 59.77 | $5.98 | 657123 |
| 2025-06-12 | 59.35 | $5.96 | 590733 |
| 2025-06-11 | 63.74 | $6.10 | 611454 |
| 2025-06-10 | 59.92 | $5.91 | 400120 |
| 2025-06-09 | 57.92 | $5.82 | 712905 |
| 2025-06-06 | 58.85 | $5.85 | 455523 |
| 2025-06-05 | 58.22 | $5.82 | 544039 |
| 2025-06-04 | 56.74 | $5.75 | 501400 |
| 2025-06-03 | 57.57 | $5.78 | 499000 |
| 2025-06-02 | 56.14 | $5.71 | 493303 |
| 2025-05-30 | 54.27 | $5.62 | 334000 |
| 2025-05-29 | 59.95 | $5.83 | 691200 |
| 2025-05-28 | 58.77 | $5.77 | 339639 |
| 2025-05-27 | 58.19 | $5.74 | 343823 |
| 2025-05-23 | 54.10 | $5.54 | 241800 |
| 2025-05-22 | 53.23 | $5.50 | 269800 |
| 2025-05-21 | 54.46 | $5.55 | 258000 |
| 2025-05-20 | 55.43 | $5.59 | 289600 |
| 2025-05-19 | 55.05 | $5.57 | 253600 |
| 2025-05-16 | 56.89 | $5.65 | 398400 |
| 2025-05-15 | 55.48 | $5.57 | 346900 |
| 2025-05-14 | 57.50 | $5.66 | 378609 |
| 2025-05-13 | 58.39 | $5.70 | 265505 |
| 2025-05-12 | 54.70 | $5.48 | 286300 |
| 2025-05-09 | 48.81 | $5.18 | 333900 |
| 2025-05-08 | 47.29 | $5.11 | 239600 |
| 2025-05-07 | 44.14 | $4.97 | 211647 |
| 2025-05-06 | 43.22 | $4.93 | 272807 |
| 2025-05-05 | 42.77 | $4.91 | 343500 |
| 2025-05-02 | 46.05 | $5.10 | 444856 |
| 2025-05-01 | 42.29 | $4.93 | 317421 |
| 2025-04-30 | 39.45 | $4.81 | 344614 |
| 2025-04-29 | 41.55 | $4.94 | 287187 |
| 2025-04-28 | 42.71 | $5.01 | 293539 |
| 2025-04-25 | 41.15 | $4.94 | 420500 |
| 2025-04-24 | 39.81 | $4.88 | 474800 |
| 2025-04-23 | 37.57 | $4.78 | 495300 |
| 2025-04-22 | 37.57 | $4.78 | 471400 |
| 2025-04-21 | 35.62 | $4.69 | 479348 |
| 2025-04-17 | 39.67 | $5.00 | 529939 |
| 2025-04-16 | 37.72 | $4.91 | 476445 |
| 2025-04-15 | 35.74 | $4.82 | 359713 |
| 2025-04-14 | 35.74 | $4.82 | 622511 |
| 2025-04-11 | 36.55 | $4.89 | 647695 |
| 2025-04-10 | 33.67 | $4.75 | 484318 |
| 2025-04-09 | 38.95 | $5.19 | 1.2M |
| 2025-04-08 | 27.99 | $4.74 | 3.0M |
| 2025-04-07 | 29.67 | $4.89 | 662500 |
| 2025-04-04 | 29.79 | $4.90 | 917700 |
| 2025-04-03 | 39.78 | $5.59 | 886704 |
| 2025-04-02 | 53.67 | $6.15 | 380273 |
| 2025-04-01 | 54.31 | $6.17 | 311006 |
| 2025-03-31 | 51.84 | $6.08 | 382200 |
| 2025-03-28 | 55.65 | $6.20 | 339939 |
| 2025-03-27 | 56.64 | $6.23 | 263650 |
| 2025-03-26 | 55.89 | $6.20 | 419282 |
| 2025-03-25 | 53.89 | $6.12 | 350200 |
| 2025-03-24 | 52.87 | $6.08 | 312600 |
| 2025-03-21 | 50.27 | $5.98 | 631900 |
| 2025-03-20 | 53.65 | $6.10 | 266000 |
| 2025-03-19 | 53.40 | $6.09 | 321612 |
| 2025-03-18 | 49.83 | $5.95 | 393813 |
| 2025-03-17 | 49.57 | $5.94 | 510100 |
| 2025-03-14 | 44.92 | $5.77 | 425800 |
| 2025-03-13 | 37.52 | $5.54 | 384900 |
| 2025-03-12 | 37.52 | $5.54 | 581100 |
| 2025-03-11 | 35.83 | $5.49 | 450000 |
| 2025-03-10 | 34.13 | $5.44 | 536670 |
| 2025-03-07 | 31.02 | $5.35 | 1.2M |
| 2025-03-06 | 28.89 | $5.29 | 1.8M |
| 2025-03-05 | 34.25 | $5.61 | 544897 |
| 2025-03-04 | 34.82 | $5.64 | 509500 |
| 2025-03-03 | 34.47 | $5.63 | 526906 |
| 2025-02-28 | 39.26 | $5.87 | 515071 |
| 2025-02-27 | 41.06 | $5.95 | 267636 |
| 2025-02-26 | 41.52 | $5.97 | 317600 |
| 2025-02-25 | 42.63 | $6.02 | 368200 |
| 2025-02-24 | 45.18 | $6.13 | 415000 |
| 2025-02-21 | 45.18 | $6.13 | 498300 |
| 2025-02-20 | 52.35 | $6.41 | 257500 |
| 2025-02-19 | 51.83 | $6.39 | 338600 |
| 2025-02-18 | 50.81 | $6.35 | 264000 |
| 2025-02-14 | 47.38 | $6.22 | 165716 |
| 2025-02-13 | 45.43 | $6.15 | 263500 |
| 2025-02-12 | 43.74 | $6.09 | 292200 |
| 2025-02-11 | 49.59 | $6.33 | 182825 |
| 2025-02-10 | 47.07 | $6.24 | 245800 |
| 2025-02-07 | 41.15 | $6.05 | 274500 |
| 2025-02-06 | 43.08 | $6.13 | 228059 |
| 2025-02-05 | 44.82 | $6.20 | 202100 |
| 2025-02-04 | 44.82 | $6.20 | 246700 |
| 2025-02-03 | 41.14 | $6.08 | 263901 |
| 2025-01-31 | 43.68 | $6.19 | 270400 |
| 2025-01-30 | 46.93 | $6.32 | 251600 |
| 2025-01-29 | 45.14 | $6.26 | 200935 |
| 2025-01-28 | 44.24 | $6.23 | 265015 |
| 2025-01-27 | 44.47 | $6.24 | 350542 |
| 2025-01-24 | 46.30 | $6.32 | 329045 |
| 2025-01-23 | 53.61 | $6.60 | 821113 |
| 2025-01-22 | 54.49 | $6.63 | 295434 |
| 2025-01-21 | 58.09 | $6.75 | 449734 |
| 2025-01-17 | 60.63 | $6.83 | 436600 |
| 2025-01-16 | 61.92 | $6.87 | 348500 |
| 2025-01-15 | 61.92 | $6.87 | 282121 |
| 2025-01-14 | 61.55 | $6.85 | 686200 |
| 2025-01-13 | 60.65 | $6.80 | 798400 |
| 2025-01-10 | 63.19 | $6.89 | 679830 |
| 2025-01-08 | 61.84 | $6.81 | 484700 |
| 2025-01-07 | 60.82 | $6.75 | 382076 |
| 2025-01-06 | 59.62 | $6.68 | 508347 |
| 2025-01-03 | 59.45 | $6.67 | 471300 |
| 2025-01-02 | 59.12 | $6.65 | 506123 |
| 2024-12-31 | 55.94 | $6.46 | 1.0M |
| 2024-12-30 | 50.56 | $6.18 | 357603 |
| 2024-12-27 | 46.09 | $5.98 | 300300 |
| 2024-12-26 | 45.62 | $5.96 | 483100 |
| 2024-12-24 | 46.97 | $6.03 | 256300 |
| 2024-12-23 | 44.04 | $5.90 | 1.5M |
| 2024-12-20 | 49.88 | $6.19 | 5.2M |
| 2024-12-19 | 33.39 | $5.62 | 463840 |
| 2024-12-18 | 33.95 | $5.65 | 493138 |
| 2024-12-17 | 40.88 | $5.97 | 505940 |
| 2024-12-16 | 42.42 | $6.03 | 476790 |
| 2024-12-13 | 44.27 | $6.10 | 427500 |
| 2024-12-12 | 45.35 | $6.14 | 552400 |
| 2024-12-11 | 45.03 | $6.13 | 967705 |
| 2024-12-10 | 42.50 | $6.05 | 331944 |
| 2024-12-09 | 44.44 | $6.13 | 506909 |
| 2024-12-06 | 45.43 | $6.17 | 560200 |
| 2024-12-05 | 47.18 | $6.24 | 461108 |
| 2024-12-04 | 46.62 | $6.22 | 307400 |
| 2024-12-03 | 51.51 | $6.41 | 846000 |
| 2024-12-02 | 51.78 | $6.42 | 303021 |
| 2024-11-29 | 52.57 | $6.45 | 230500 |
| 2024-11-27 | 55.24 | $6.55 | 429524 |
| 2024-11-26 | 54.59 | $6.52 | 451800 |
| 2024-11-25 | 58.68 | $6.67 | 356831 |
| 2024-11-22 | 61.92 | $6.78 | 879136 |
| 2024-11-21 | 58.56 | $6.61 | 829618 |
| 2024-11-20 | 56.64 | $6.52 | 467427 |
| 2024-11-19 | 56.21 | $6.50 | 746502 |
| 2024-11-18 | 59.27 | $6.61 | 746886 |
| 2024-11-15 | 54.81 | $6.40 | 485630 |
| 2024-11-14 | 61.86 | $6.63 | 618450 |
| 2024-11-13 | 59.72 | $6.53 | 850400 |
| 2024-11-12 | 61.70 | $6.59 | 523720 |
| 2024-11-11 | 64.39 | $6.67 | 524029 |
| 2024-11-08 | 61.17 | $6.51 | 1.1M |
| 2024-11-07 | 57.26 | $6.34 | 447127 |
| 2024-11-06 | 57.59 | $6.35 | 707134 |
| 2024-11-05 | 50.09 | $6.07 | 231200 |
| 2024-11-04 | 46.56 | $5.96 | 296743 |
| 2024-11-01 | 40.77 | $5.80 | 323027 |
| 2024-10-31 | 44.49 | $5.93 | 181741 |
| 2024-10-30 | 45.40 | $5.96 | 178440 |
| 2024-10-29 | 43.19 | $5.90 | 154603 |
| 2024-10-28 | 43.47 | $5.91 | 273938 |
| 2024-10-25 | 44.84 | $5.96 | 156600 |
| 2024-10-24 | 44.51 | $5.95 | 161081 |
| 2024-10-23 | 43.54 | $5.92 | 228610 |
| 2024-10-22 | 44.52 | $5.96 | 181913 |
| 2024-10-21 | 45.25 | $5.99 | 279344 |
| 2024-10-18 | 47.73 | $6.09 | 739300 |
| 2024-10-17 | 48.48 | $6.12 | 265319 |
| 2024-10-16 | 45.19 | $6.00 | 220000 |
| 2024-10-15 | 41.95 | $5.89 | 343100 |
| 2024-10-14 | 49.22 | $6.18 | 252400 |
| 2024-10-11 | 50.37 | $6.22 | 253300 |
| 2024-10-10 | 48.67 | $6.16 | 179700 |
| 2024-10-09 | 47.82 | $6.13 | 149709 |
| 2024-10-08 | 48.58 | $6.16 | 199500 |
| 2024-10-07 | 52.57 | $6.31 | 214600 |
| 2024-10-04 | 50.24 | $6.22 | 224800 |
| 2024-10-03 | 49.19 | $6.18 | 208400 |
| 2024-10-02 | 45.34 | $6.04 | 305824 |
| 2024-10-01 | 41.11 | $5.90 | 357444 |
| 2024-09-30 | 41.99 | $5.94 | 310037 |
| 2024-09-27 | 43.32 | $6.00 | 572520 |
| 2024-09-26 | 39.38 | $5.87 | 628923 |
| 2024-09-25 | 44.85 | $6.11 | 277700 |
| 2024-09-24 | 48.58 | $6.25 | 300326 |
| 2024-09-23 | 48.58 | $6.25 | 327907 |
| 2024-09-20 | 48.03 | $6.23 | 2.8M |
| 2024-09-19 | 52.64 | $6.40 | 372222 |
| 2024-09-18 | 50.24 | $6.31 | 452183 |
| 2024-09-17 | 49.97 | $6.30 | 531119 |
| 2024-09-16 | 47.83 | $6.22 | 514300 |
| 2024-09-13 | 48.07 | $6.23 | 743600 |
| 2024-09-12 | 45.43 | $6.13 | 354700 |
| 2024-09-11 | 40.85 | $5.97 | 368400 |
| 2024-09-10 | 38.07 | $5.88 | 330712 |
| 2024-09-09 | 40.70 | $6.01 | 384048 |
| 2024-09-06 | 39.17 | $5.96 | 308800 |
| 2024-09-05 | 41.18 | $6.06 | 283500 |
| 2024-09-04 | 39.71 | $6.01 | 837700 |
| 2024-09-03 | 41.28 | $6.09 | 398500 |
| 2024-08-30 | 47.05 | $6.35 | 312415 |
| 2024-08-29 | 50.94 | $6.50 | 409495 |
| 2024-08-28 | 50.94 | $6.50 | 294501 |
| 2024-08-27 | 50.94 | $6.50 | 232518 |
| 2024-08-26 | 52.43 | $6.56 | 369810 |
| 2024-08-23 | 51.08 | $6.50 | 400220 |
| 2024-08-22 | 45.39 | $6.27 | 223217 |
| 2024-08-21 | 45.39 | $6.27 | 303500 |
| 2024-08-20 | 48.25 | $6.40 | 258542 |
| 2024-08-19 | 51.83 | $6.55 | 474700 |
| 2024-08-16 | 53.08 | $6.60 | 363815 |
| 2024-08-15 | 52.64 | $6.58 | 406476 |
| 2024-08-14 | 50.25 | $6.47 | 265312 |
| 2024-08-13 | 50.47 | $6.48 | 404760 |
| 2024-08-12 | 46.20 | $6.29 | 268001 |
| 2024-08-09 | 40.57 | $6.07 | 349344 |
| 2024-08-08 | 43.31 | $6.21 | 264445 |
| 2024-08-07 | 38.83 | $6.05 | 247200 |
| 2024-08-06 | 37.06 | $5.99 | 250632 |
| 2024-08-05 | 37.06 | $5.99 | 513300 |
| 2024-08-02 | 40.99 | $6.21 | 369600 |
| 2024-08-01 | 47.27 | $6.50 | 336328 |
| 2024-07-31 | 57.35 | $6.85 | 424055 |
| 2024-07-30 | 53.88 | $6.72 | 350600 |
| 2024-07-29 | 53.88 | $6.72 | 251341 |
| 2024-07-26 | 55.45 | $6.77 | 399042 |
| 2024-07-25 | 58.01 | $6.85 | 283300 |
| 2024-07-24 | 55.05 | $6.73 | 283900 |
| 2024-07-23 | 57.62 | $6.81 | 326737 |
| 2024-07-22 | 60.65 | $6.90 | 340000 |
| 2024-07-19 | 60.65 | $6.90 | 290900 |
| 2024-07-18 | 62.29 | $6.95 | 343800 |
| 2024-07-17 | 64.27 | $7.01 | 528729 |
| 2024-07-16 | 64.09 | $7.00 | 491800 |
| 2024-07-15 | 65.67 | $7.05 | 583500 |
| 2024-07-12 | 60.91 | $6.79 | 338700 |
| 2024-07-11 | 60.91 | $6.79 | 383304 |
| 2024-07-10 | 53.52 | $6.46 | 208332 |
| 2024-07-09 | 53.01 | $6.44 | 385300 |
| 2024-07-08 | 54.73 | $6.50 | 406212 |
| 2024-07-05 | 52.03 | $6.39 | 345800 |
| 2024-07-03 | 57.68 | $6.58 | 229300 |
| 2024-07-02 | 54.19 | $6.44 | 331400 |
| 2024-07-01 | 51.77 | $6.35 | 451767 |
| 2024-06-28 | 51.22 | $6.33 | 3.9M |
| 2024-06-27 | 48.46 | $6.23 | 408206 |
| 2024-06-26 | 43.59 | $6.07 | 342630 |
| 2024-06-25 | 44.59 | $6.11 | 580306 |
| 2024-06-24 | 44.29 | $6.10 | 705724 |
| 2024-06-21 | 40.91 | $5.99 | 720007 |
| 2024-06-20 | 42.01 | $6.04 | 691329 |
| 2024-06-18 | 37.88 | $5.91 | 689315 |
| 2024-06-17 | 37.88 | $5.91 | 540400 |
| 2024-06-14 | 35.98 | $5.85 | 567843 |
| 2024-06-13 | 41.39 | $6.12 | 357223 |
| 2024-06-12 | 45.74 | $6.30 | 333514 |
| 2024-06-11 | 46.78 | $6.34 | 370321 |
| 2024-06-10 | 46.49 | $6.33 | 503020 |
| 2024-06-07 | 41.68 | $6.17 | 506700 |
| 2024-06-06 | 45.05 | $6.31 | 454600 |
| 2024-06-05 | 46.32 | $6.36 | 566538 |
| 2024-06-04 | 47.07 | $6.39 | 740300 |
| 2024-06-03 | 51.61 | $6.56 | 724900 |
| 2024-05-31 | 51.34 | $6.55 | 1.4M |
| 2024-05-30 | 54.13 | $6.65 | 402232 |
| 2024-05-29 | 50.84 | $6.52 | 349031 |
| 2024-05-28 | 50.58 | $6.51 | 584023 |
| 2024-05-24 | 52.14 | $6.57 | 314534 |
| 2024-05-23 | 51.43 | $6.54 | 378900 |
| 2024-05-22 | 51.92 | $6.56 | 400000 |
| 2024-05-21 | 52.40 | $6.58 | 349719 |
| 2024-05-20 | 53.32 | $6.62 | 450457 |
| 2024-05-17 | 49.96 | $6.46 | 277601 |
| 2024-05-16 | 49.96 | $6.46 | 478200 |
| 2024-05-15 | 53.67 | $6.63 | 722012 |
| 2024-05-14 | 49.01 | $6.41 | 303300 |
| 2024-05-13 | 44.17 | $6.21 | 434946 |
| 2024-05-10 | 46.92 | $6.34 | 435726 |
| 2024-05-09 | 52.68 | $6.58 | 329103 |
| 2024-05-08 | 51.74 | $6.54 | 286200 |
| 2024-05-07 | 51.51 | $6.53 | 606433 |
| 2024-05-06 | 54.71 | $6.66 | 647400 |
| 2024-05-03 | 49.95 | $6.45 | 211934 |
| 2024-05-02 | 48.22 | $6.38 | 329900 |
| 2024-05-01 | 45.95 | $6.29 | 401222 |
| 2024-04-30 | 51.43 | $6.52 | 388600 |
| 2024-04-29 | 56.13 | $6.69 | 397200 |
| 2024-04-26 | 54.75 | $6.63 | 442800 |
| 2024-04-25 | 49.14 | $6.41 | 331123 |
| 2024-04-24 | 49.41 | $6.42 | 431642 |
| 2024-04-23 | 57.99 | $6.71 | 325710 |
| 2024-04-22 | 58.66 | $6.73 | 562824 |
| 2024-04-19 | 62.42 | $6.84 | 370600 |
| 2024-04-18 | 61.35 | $6.79 | 302500 |
| 2024-04-17 | 57.19 | $6.61 | 244201 |
| 2024-04-16 | 59.21 | $6.67 | 333100 |
| 2024-04-15 | 57.79 | $6.61 | 224024 |
| 2024-04-12 | 67.43 | $6.87 | 564800 |
| 2024-04-11 | 67.02 | $6.85 | 552942 |
| 2024-04-10 | 62.14 | $6.63 | 419062 |
| 2024-04-09 | 61.90 | $6.62 | 400141 |
| 2024-04-08 | 61.43 | $6.60 | 391113 |
| 2024-04-05 | 65.26 | $6.70 | 220839 |
| 2024-04-04 | 63.07 | $6.60 | 307237 |
| 2024-04-03 | 60.97 | $6.51 | 311947 |
| 2024-04-02 | 60.50 | $6.49 | 246840 |
| 2024-04-01 | 61.93 | $6.53 | 363800 |
| 2024-03-28 | 61.27 | $6.50 | 660900 |
| 2024-03-27 | 56.02 | $6.28 | 704200 |
| 2024-03-26 | 53.85 | $6.20 | 357600 |
| 2024-03-25 | 59.79 | $6.37 | 222729 |
| 2024-03-22 | 59.03 | $6.34 | 391200 |
| 2024-03-21 | 64.00 | $6.47 | 288500 |
| 2024-03-20 | 62.62 | $6.41 | 329100 |
| 2024-03-19 | 59.69 | $6.29 | 265100 |
| 2024-03-18 | 57.58 | $6.21 | 386139 |
| 2024-03-15 | 59.05 | $6.25 | 552400 |
| 2024-03-14 | 57.77 | $6.20 | 272201 |
| 2024-03-13 | 57.01 | $6.17 | 286820 |
| 2024-03-12 | 55.48 | $6.11 | 304343 |
| 2024-03-11 | 51.06 | $5.95 | 318232 |
| 2024-03-08 | 50.18 | $5.92 | 445800 |
| 2024-03-07 | 54.87 | $6.07 | 237548 |
| 2024-03-06 | 54.33 | $6.05 | 272300 |
| 2024-03-05 | 54.64 | $6.06 | 305500 |
| 2024-03-04 | 53.11 | $6.00 | 263719 |
| 2024-03-01 | 60.91 | $6.24 | 338908 |
| 2024-02-29 | 58.75 | $6.15 | 656746 |
| 2024-02-28 | 61.25 | $6.22 | 338118 |
| 2024-02-27 | 62.32 | $6.25 | 218900 |
| 2024-02-26 | 60.79 | $6.18 | 215400 |
| 2024-02-23 | 60.13 | $6.15 | 226111 |
| 2024-02-22 | 60.46 | $6.16 | 277239 |
| 2024-02-21 | 62.36 | $6.22 | 270300 |
| 2024-02-20 | 59.97 | $6.10 | 233529 |
| 2024-02-16 | 62.16 | $6.17 | 320901 |
| 2024-02-15 | 60.80 | $6.10 | 489500 |
| 2024-02-14 | 51.87 | $5.72 | 317032 |
| 2024-02-13 | 50.46 | $5.67 | 428048 |
| 2024-02-12 | 55.39 | $5.83 | 681900 |
| 2024-02-09 | 45.21 | $5.51 | 266000 |
| 2024-02-08 | 44.83 | $5.50 | 401700 |
| 2024-02-07 | 44.83 | $5.50 | 288600 |
| 2024-02-06 | 43.44 | $5.46 | 225200 |
| 2024-02-05 | 38.66 | $5.33 | 428516 |
| 2024-02-02 | 41.20 | $5.43 | 358100 |
| 2024-02-01 | 40.08 | $5.40 | 361532 |
| 2024-01-31 | 42.12 | $5.48 | 487200 |
| 2024-01-30 | 44.55 | $5.57 | 247300 |
| 2024-01-29 | 43.52 | $5.54 | 414900 |
| 2024-01-26 | 45.11 | $5.60 | 342000 |
| 2024-01-25 | 43.13 | $5.54 | 275000 |
| 2024-01-24 | 41.12 | $5.48 | 377420 |
| 2024-01-23 | 39.77 | $5.44 | 382507 |
| 2024-01-22 | 37.03 | $5.36 | 463900 |
| 2024-01-19 | 34.55 | $5.29 | 608300 |
| 2024-01-18 | 34.73 | $5.30 | 608900 |
| 2024-01-17 | 36.80 | $5.41 | 589312 |
| 2024-01-16 | 33.73 | $5.32 | 541469 |
| 2024-01-12 | 35.94 | $5.44 | 465600 |
| 2024-01-11 | 34.93 | $5.41 | 500423 |
| 2024-01-10 | 34.27 | $5.39 | 571233 |
| 2024-01-09 | 36.18 | $5.50 | 813945 |
| 2024-01-08 | 38.20 | $5.61 | 560300 |
| 2024-01-05 | 42.50 | $5.82 | 685200 |
| 2024-01-04 | 45.77 | $5.96 | 683405 |
| 2024-01-03 | 51.10 | $6.16 | 624601 |
| 2024-01-02 | 49.71 | $6.11 | 832334 |
| 2023-12-29 | 47.14 | $6.02 | 668416 |
| 2023-12-28 | 47.91 | $6.05 | 629600 |
| 2023-12-27 | 52.57 | $6.22 | 540019 |
| 2023-12-26 | 55.59 | $6.32 | 877700 |
| 2023-12-22 | 53.56 | $6.24 | 1.2M |
| 2023-12-21 | 52.53 | $6.20 | 551400 |
| 2023-12-20 | 49.62 | $6.09 | 582200 |
| 2023-12-19 | 52.99 | $6.21 | 435309 |
| 2023-12-18 | 50.87 | $6.13 | 444110 |
| 2023-12-15 | 51.99 | $6.17 | 2.0M |
| 2023-12-14 | 51.99 | $6.17 | 775535 |
| 2023-12-13 | 50.27 | $6.10 | 2.9M |
| 2023-12-12 | 43.72 | $5.86 | 667400 |
| 2023-12-11 | 45.38 | $5.93 | 337670 |
| 2023-12-08 | 46.09 | $5.96 | 522804 |
| 2023-12-07 | 46.78 | $5.99 | 604915 |
| 2023-12-06 | 44.39 | $5.90 | 794911 |
| 2023-12-05 | 38.88 | $5.71 | 585800 |
| 2023-12-04 | 42.45 | $5.88 | 688341 |
| 2023-12-01 | 45.25 | $6.00 | 746731 |
| 2023-11-30 | 42.55 | $5.91 | 564409 |
| 2023-11-29 | 48.04 | $6.13 | 568684 |
| 2023-11-28 | 49.99 | $6.20 | 642000 |
| 2023-11-27 | 47.38 | $6.11 | 596838 |
| 2023-11-24 | 47.09 | $6.10 | 234500 |
| 2023-11-22 | 49.43 | $6.19 | 342120 |
| 2023-11-21 | 51.31 | $6.26 | 557756 |
| 2023-11-20 | 51.06 | $6.25 | 1.1M |
| 2023-11-17 | 50.32 | $6.22 | 742531 |
| 2023-11-16 | 48.36 | $6.14 | 734800 |
| 2023-11-15 | 46.08 | $6.05 | 1.4M |
| 2023-11-14 | 44.79 | $6.00 | 465743 |
| 2023-11-13 | 44.79 | $6.00 | 280716 |
| 2023-11-10 | 44.31 | $5.98 | 570137 |
| 2023-11-09 | 42.65 | $5.91 | 519697 |
| 2023-11-08 | 45.80 | $6.08 | 541062 |
| 2023-11-07 | 45.99 | $6.09 | 829543 |
| 2023-11-06 | 42.84 | $5.95 | 730867 |
| 2023-11-03 | 50.64 | $6.34 | 370130 |
| 2023-11-02 | 50.20 | $6.32 | 469803 |
| 2023-11-01 | 47.29 | $6.19 | 439441 |
| 2023-10-31 | 46.60 | $6.16 | 221038 |
| 2023-10-30 | 45.02 | $6.09 | 413242 |
| 2023-10-27 | 45.20 | $6.10 | 382800 |
| 2023-10-26 | 47.77 | $6.24 | 527746 |
| 2023-10-25 | 47.56 | $6.23 | 462100 |
| 2023-10-24 | 44.72 | $6.09 | 405100 |
| 2023-10-23 | 44.10 | $6.06 | 356338 |
| 2023-10-20 | 47.28 | $6.25 | 371208 |
| 2023-10-19 | 49.23 | $6.36 | 375200 |
| 2023-10-18 | 49.23 | $6.36 | 282700 |
| 2023-10-17 | 52.23 | $6.53 | 368213 |
| 2023-10-16 | 51.06 | $6.46 | 508200 |
| 2023-10-13 | 47.59 | $6.26 | 540728 |
| 2023-10-12 | 46.13 | $6.18 | 621522 |
| 2023-10-11 | 42.93 | $6.01 | 341100 |
| 2023-10-10 | 45.34 | $6.17 | 356600 |
| 2023-10-09 | 45.49 | $6.18 | 437230 |
| 2023-10-06 | 40.59 | $5.92 | 374800 |
| 2023-10-05 | 37.51 | $5.77 | 412528 |
| 2023-10-04 | 38.65 | $5.86 | 521500 |
| 2023-10-03 | 38.26 | $5.84 | 1.0M |
| 2023-10-02 | 41.03 | $6.06 | 601042 |
| 2023-09-29 | 41.55 | $6.10 | 478544 |
| 2023-09-28 | 43.24 | $6.23 | 666722 |
| 2023-09-27 | 43.24 | $6.23 | 954537 |
| 2023-09-26 | 39.48 | $6.01 | 196300 |
| 2023-09-25 | 39.59 | $6.02 | 334337 |
| 2023-09-22 | 37.37 | $5.89 | 445418 |
| 2023-09-21 | 37.03 | $5.87 | 703700 |
| 2023-09-20 | 37.71 | $5.94 | 454013 |
| 2023-09-19 | 38.47 | $6.02 | 753588 |
| 2023-09-18 | 34.87 | $5.79 | 905323 |
| 2023-09-15 | 34.23 | $5.75 | 1.7M |
| 2023-09-14 | 33.77 | $5.72 | 747069 |
| 2023-09-13 | 31.01 | $5.54 | 4.2M |
| 2023-09-12 | 31.08 | $5.55 | 1.5M |
| 2023-09-11 | 35.54 | $6.15 | 959100 |
| 2023-09-08 | 51.29 | $7.50 | 346000 |
| 2023-09-07 | 51.14 | $7.49 | 395603 |
| 2023-09-06 | 50.99 | $7.48 | 579900 |
| 2023-09-05 | 55.21 | $7.75 | 1.5M |
| 2023-09-01 | 54.01 | $7.66 | 1.1M |
| 2023-08-31 | 50.34 | $7.40 | 534208 |
| 2023-08-30 | 57.94 | $7.85 | 229100 |
| 2023-08-29 | 58.88 | $7.90 | 112445 |
| 2023-08-28 | 60.17 | $7.97 | 112000 |
| 2023-08-25 | 60.90 | $8.01 | 189500 |
| 2023-08-24 | 59.62 | $7.90 | 114500 |
| 2023-08-23 | 61.17 | $7.99 | 130231 |
| 2023-08-22 | 60.30 | $7.91 | 107201 |
| 2023-08-21 | 59.10 | $7.80 | 109709 |
| 2023-08-18 | 59.88 | $7.85 | 134900 |
| 2023-08-17 | 58.96 | $7.76 | 141547 |
| 2023-08-16 | 56.06 | $7.49 | 146800 |
| 2023-08-15 | 56.06 | $7.49 | 142333 |
| 2023-08-14 | 63.56 | $7.99 | 262800 |
| 2023-08-11 | 63.37 | $7.97 | 375800 |
| 2023-08-10 | 53.13 | $7.07 | 181420 |
| 2023-08-09 | 55.94 | $7.24 | 191117 |
| 2023-08-08 | 54.74 | $7.15 | 150200 |
| 2023-08-07 | 54.08 | $7.10 | 143300 |
| 2023-08-04 | 53.17 | $7.03 | 58509 |
| 2023-08-03 | 56.51 | $7.25 | 96844 |
| 2023-08-02 | 59.58 | $7.44 | 247100 |
| 2023-08-01 | 57.01 | $7.22 | 111000 |
| 2023-07-31 | 58.13 | $7.29 | 70208 |
| 2023-07-28 | 56.63 | $7.16 | 98362 |
| 2023-07-27 | 54.48 | $6.98 | 66400 |
| 2023-07-26 | 54.77 | $7.00 | 88400 |
| 2023-07-25 | 54.31 | $6.96 | 66511 |
| 2023-07-24 | 59.75 | $7.34 | 121500 |
| 2023-07-21 | 55.76 | $6.98 | 85409 |
| 2023-07-20 | 60.85 | $7.30 | 284408 |
| 2023-07-19 | 57.76 | $7.03 | 87200 |
| 2023-07-18 | 58.91 | $7.10 | 150106 |
| 2023-07-17 | 57.65 | $6.99 | 174500 |
| 2023-07-14 | 52.81 | $6.60 | 97832 |
| 2023-07-13 | 54.48 | $6.71 | 75946 |
| 2023-07-12 | 56.81 | $6.86 | 87800 |
| 2023-07-11 | 55.61 | $6.76 | 80514 |
| 2023-07-10 | 56.20 | $6.80 | 115225 |
| 2023-07-07 | 54.23 | $6.63 | 160600 |
| 2023-07-06 | 52.18 | $6.46 | 151309 |
| 2023-07-05 | 54.35 | $6.62 | 149949 |
| 2023-07-03 | 56.74 | $6.79 | 36715 |
| 2023-06-30 | 54.97 | $6.63 | 132041 |
| 2023-06-29 | 55.65 | $6.68 | 141429 |
| 2023-06-28 | 55.12 | $6.63 | 162602 |
| 2023-06-27 | 53.24 | $6.45 | 162201 |
| 2023-06-26 | 50.02 | $6.16 | 237330 |
| 2023-06-23 | 58.29 | $6.79 | 3.8M |
| 2023-06-22 | 59.33 | $6.86 | 371209 |
| 2023-06-21 | 60.05 | $6.91 | 310400 |
| 2023-06-20 | 58.41 | $6.74 | 286400 |
| 2023-06-16 | 56.83 | $6.58 | 365400 |
| 2023-06-15 | 54.68 | $6.37 | 301328 |
| 2023-06-14 | 53.85 | $6.29 | 332300 |
| 2023-06-13 | 55.29 | $6.41 | 186000 |
| 2023-06-12 | 59.88 | $6.77 | 302229 |
| 2023-06-09 | 52.12 | $6.03 | 134000 |
| 2023-06-08 | 57.24 | $6.39 | 168234 |
| 2023-06-07 | 53.24 | $6.06 | 175000 |
| 2023-06-06 | 52.08 | $5.97 | 136700 |
| 2023-06-05 | 53.48 | $6.07 | 227233 |
| 2023-06-02 | 51.76 | $5.93 | 97100 |
| 2023-06-01 | 52.02 | $5.95 | 152311 |
| 2023-05-31 | 48.96 | $5.70 | 172100 |
| 2023-05-30 | 52.25 | $5.96 | 165631 |
| 2023-05-26 | 51.54 | $5.90 | 145300 |
| 2023-05-25 | 52.79 | $6.00 | 139423 |
| 2023-05-24 | 53.53 | $6.06 | 206700 |
| 2023-05-23 | 48.87 | $5.65 | 127938 |
| 2023-05-22 | 47.78 | $5.56 | 177900 |
| 2023-05-19 | 44.65 | $5.31 | 348737 |
| 2023-05-18 | 52.95 | $6.00 | 117612 |
| 2023-05-17 | 51.46 | $5.88 | 40406 |
| 2023-05-16 | 44.98 | $5.41 | 57500 |
| 2023-05-15 | 44.22 | $5.36 | 66849 |
| 2023-05-12 | 41.00 | $5.15 | 50031 |
| 2023-05-11 | 42.67 | $5.30 | 34923 |
| 2023-05-10 | 45.87 | $5.57 | 45721 |
| 2023-05-09 | 45.87 | $5.57 | 58626 |
| 2023-05-08 | 51.57 | $6.01 | 29800 |
| 2023-05-05 | 50.78 | $5.95 | 24400 |
| 2023-05-04 | 41.55 | $5.34 | 53121 |
| 2023-05-03 | 44.27 | $5.55 | 39137 |
| 2023-05-02 | 47.64 | $5.79 | 31327 |
| 2023-05-01 | 48.22 | $5.83 | 34700 |
| 2023-04-28 | 45.87 | $5.68 | 27300 |
| 2023-04-27 | 45.87 | $5.68 | 38438 |
| 2023-04-26 | 47.56 | $5.81 | 48113 |
| 2023-04-25 | 46.84 | $5.76 | 15444 |
| 2023-04-24 | 49.68 | $5.98 | 87706 |
| 2023-04-21 | 41.93 | $5.47 | 38542 |
| 2023-04-20 | 42.67 | $5.53 | 17500 |
| 2023-04-19 | 46.12 | $5.80 | 20900 |
| 2023-04-18 | 47.33 | $5.89 | 18634 |
| 2023-04-17 | 49.54 | $6.05 | 46400 |
| 2023-04-14 | 53.53 | $6.32 | 106600 |
| 2023-04-13 | 49.98 | $6.07 | 57800 |
| 2023-04-12 | 51.02 | $6.14 | 76748 |
| 2023-04-11 | 50.60 | $6.11 | 98120 |
| 2023-04-10 | 51.29 | $6.16 | 80314 |
| 2023-04-06 | 48.06 | $5.92 | 38900 |
| 2023-04-05 | 49.62 | $6.04 | 41343 |
| 2023-04-04 | 52.60 | $6.26 | 64629 |
| 2023-04-03 | 51.60 | $6.18 | 71700 |
| 2023-03-31 | 47.50 | $5.87 | 28617 |
| 2023-03-30 | 48.00 | $5.91 | 27024 |
| 2023-03-29 | 53.16 | $6.30 | 42829 |
| 2023-03-28 | 54.16 | $6.37 | 152146 |
| 2023-03-27 | 41.37 | $5.51 | 56035 |
| 2023-03-24 | 36.27 | $5.25 | 59123 |
| 2023-03-23 | 30.28 | $4.98 | 117800 |
| 2023-03-22 | 30.89 | $5.04 | 107135 |
| 2023-03-21 | 30.22 | $5.01 | 97125 |
| 2023-03-20 | 30.32 | $5.02 | 67500 |
| 2023-03-17 | 32.00 | $5.20 | 301020 |
| 2023-03-16 | 28.65 | $5.04 | 55922 |
| 2023-03-15 | 28.73 | $5.05 | 108915 |
| 2023-03-14 | 29.14 | $5.10 | 109549 |
| 2023-03-13 | 29.22 | $5.11 | 99700 |
| 2023-03-10 | 31.92 | $5.44 | 54500 |
| 2023-03-09 | 32.00 | $5.45 | 13926 |
| 2023-03-08 | 32.92 | $5.56 | 35100 |
| 2023-03-07 | 33.41 | $5.62 | 26000 |
| 2023-03-06 | 31.45 | $5.50 | 46000 |
| 2023-03-03 | 32.59 | $5.65 | 20222 |
| 2023-03-02 | 32.89 | $5.69 | 51644 |
| 2023-03-01 | 34.49 | $5.90 | 77132 |
| 2023-02-28 | 24.37 | $5.29 | 49952 |
| 2023-02-27 | 26.33 | $5.60 | 85500 |
| 2023-02-24 | 30.04 | $6.10 | 33248 |
| 2023-02-23 | 36.02 | $6.72 | 25941 |
| 2023-02-22 | 33.59 | $6.60 | 26641 |
| 2023-02-21 | 33.59 | $6.60 | 49326 |
| 2023-02-17 | 34.07 | $6.65 | 55100 |
| 2023-02-16 | 35.95 | $6.84 | 20943 |
| 2023-02-15 | 37.61 | $7.00 | 33700 |
| 2023-02-14 | 37.72 | $7.01 | 40900 |
| 2023-02-13 | 38.73 | $7.11 | 45446 |
| 2023-02-10 | 41.36 | $7.36 | 36100 |
| 2023-02-09 | 38.83 | $7.20 | 29904 |
| 2023-02-08 | 38.93 | $7.21 | 36400 |
| 2023-02-07 | 39.22 | $7.24 | 37203 |
| 2023-02-06 | 37.91 | $7.15 | 43600 |
| 2023-02-03 | 41.38 | $7.52 | 30800 |
| 2023-02-02 | 40.12 | $7.43 | 30010 |
| 2023-02-01 | 35.25 | $7.10 | 66239 |
| 2023-01-31 | 36.18 | $7.21 | 41200 |
| 2023-01-30 | 35.89 | $7.19 | 43415 |
| 2023-01-27 | 40.47 | $7.71 | 197200 |
| 2023-01-26 | 39.05 | $7.61 | 20500 |
| 2023-01-25 | 40.62 | $7.78 | 24400 |
| 2023-01-24 | 38.41 | $7.62 | 104900 |
| 2023-01-23 | 38.58 | $7.64 | 23600 |
| 2023-01-20 | 40.27 | $7.84 | 45151 |
| 2023-01-19 | 41.22 | $7.95 | 40100 |
| 2023-01-18 | 46.52 | $8.51 | 21925 |
| 2023-01-17 | 45.21 | $8.40 | 7100 |
| 2023-01-13 | 46.70 | $8.55 | 12500 |
| 2023-01-12 | 47.59 | $8.64 | 20100 |
| 2023-01-11 | 45.50 | $8.45 | 8700 |
| 2023-01-10 | 47.59 | $8.67 | 8700 |
| 2023-01-09 | 52.35 | $9.13 | 12123 |
| 2023-01-06 | 51.96 | $9.09 | 13100 |
| 2023-01-05 | 47.71 | $8.68 | 3900 |
| 2023-01-04 | 47.49 | $8.66 | 11104 |
| 2023-01-03 | 45.91 | $8.51 | 9800 |
| 2022-12-30 | 50.98 | $9.03 | 48133 |
| 2022-12-29 | 46.20 | $8.59 | 27700 |
| 2022-12-28 | 43.96 | $8.40 | 1725 |
| 2022-12-27 | 45.28 | $8.54 | 13214 |
| 2022-12-23 | 45.05 | $8.52 | 18600 |
| 2022-12-22 | 44.62 | $8.48 | 12460 |
| 2022-12-21 | 45.47 | $8.58 | 82135 |
| 2022-12-20 | 46.13 | $8.66 | 3700 |
| 2022-12-19 | 47.45 | $8.82 | 52043 |
| 2022-12-16 | 51.85 | $9.32 | 694600 |
| 2022-12-15 | 43.84 | $8.51 | 86900 |
| 2022-12-14 | 43.73 | $8.50 | 24827 |
| 2022-12-13 | 43.20 | $8.45 | 81119 |
| 2022-12-12 | 44.80 | $8.65 | 20120 |
| 2022-12-09 | 47.38 | $8.96 | 15300 |
| 2022-12-08 | 44.95 | $8.71 | 24700 |
| 2022-12-07 | 42.11 | $8.43 | 12700 |
| 2022-12-06 | 38.44 | $8.09 | 71407 |
| 2022-12-05 | 43.88 | $8.79 | 49528 |
| 2022-12-02 | 50.01 | $9.43 | 41500 |
| 2022-12-01 | 46.57 | $9.12 | 43100 |
| 2022-11-30 | 46.00 | $9.07 | 6000 |
| 2022-11-29 | 44.66 | $8.95 | 27300 |
| 2022-11-28 | 44.22 | $8.91 | 100816 |
| 2022-11-25 | 49.34 | $9.46 | 68700 |
| 2022-11-23 | 51.83 | $9.70 | 64509 |
| 2022-11-22 | 48.43 | $9.37 | 56500 |
| 2022-11-21 | 45.44 | $9.10 | 38800 |
| 2022-11-18 | 53.02 | $9.80 | 45700 |
| 2022-11-17 | 51.71 | $9.68 | 17734 |
| 2022-11-16 | 56.31 | $10.05 | 83800 |
| 2022-11-15 | 53.66 | $9.80 | 13700 |
| 2022-11-14 | 53.78 | $9.81 | 27800 |
| 2022-11-11 | 49.70 | $9.44 | 44226 |
| 2022-11-10 | 46.43 | $9.17 | 75200 |
| 2022-11-09 | 43.17 | $8.92 | 27907 |
| 2022-11-08 | 37.85 | $8.55 | 24513 |
| 2022-11-07 | 41.65 | $8.93 | 37913 |
| 2022-11-04 | 42.95 | $9.05 | 22903 |
| 2022-11-03 | 36.55 | $8.64 | 39135 |
| 2022-11-02 | 37.13 | $8.70 | 77820 |
| 2022-11-01 | 39.72 | $8.96 | 140000 |
| 2022-10-31 | 46.05 | $9.50 | 57806 |
| 2022-10-28 | 47.11 | $9.58 | 212100 |
| 2022-10-27 | 39.15 | $9.10 | 299242 |
| 2022-10-26 | 44.45 | $9.50 | 606878 |
| 2022-10-25 | 58.07 | $10.23 | 165200 |
| 2022-10-24 | 31.16 | $9.25 | 109786 |
| 2022-10-21 | 34.13 | $9.39 | 125227 |
| 2022-10-20 | 30.06 | $9.30 | 70724 |
| 2022-10-19 | 39.98 | $9.68 | 103700 |
| 2022-10-18 | 36.85 | $9.62 | 137000 |
| 2022-10-17 | 13.24 | $9.29 | 132100 |
| 2022-10-14 | 58.82 | $10.01 | 97944 |
| 2022-10-13 | 58.82 | $10.01 | 938700 |
| 2022-10-12 | 58.82 | $10.01 | 634000 |
| 2022-10-11 | 55.15 | $9.99 | 629900 |
| 2022-10-10 | 57.59 | $10.00 | 182045 |
| 2022-10-07 | 55.72 | $9.99 | 9800 |
| 2022-10-06 | 58.15 | $10.00 | 2.3M |
| 2022-10-05 | 58.15 | $10.00 | 155328 |
| 2022-10-04 | 54.58 | $9.98 | 624600 |
| 2022-10-03 | 54.58 | $9.98 | 522920 |
| 2022-09-30 | 54.58 | $9.98 | 154700 |
| 2022-09-29 | 52.86 | $9.97 | 3.0M |
| 2022-09-28 | 44.91 | $9.93 | 24325 |
| 2022-09-27 | 48.82 | $9.95 | 10413 |
| 2022-09-26 | 48.82 | $9.95 | 6800 |
| 2022-09-23 | 44.46 | $9.93 | 107600 |
| 2022-09-22 | 48.38 | $9.95 | 65609 |
| 2022-09-21 | 52.80 | $9.97 | 306 |
| 2022-09-20 | 50.65 | $9.96 | 11900 |
| 2022-09-19 | 55.43 | $9.98 | 23127 |
| 2022-09-16 | 51.05 | $9.96 | 610 |
| 2022-09-15 | 53.55 | $9.97 | — |
| 2022-09-14 | 53.55 | $9.97 | 36710 |
| 2022-09-13 | 51.40 | $9.96 | 5100 |
| 2022-09-12 | 49.16 | $9.95 | 7900 |
| 2022-09-09 | 53.87 | $9.97 | 14243 |
| 2022-09-08 | 46.58 | $9.94 | 56124 |
| 2022-09-07 | 49.03 | $9.95 | 15600 |
| 2022-09-06 | 51.62 | $9.96 | 47614 |
| 2022-09-02 | 51.62 | $9.96 | 4600 |
| 2022-09-01 | 51.62 | $9.96 | 20600 |
| 2022-08-31 | 56.74 | $9.98 | 2100 |
| 2022-08-30 | 54.60 | $9.97 | 1207 |
| 2022-08-29 | 57.30 | $9.98 | 29713 |
| 2022-08-26 | 55.20 | $9.97 | — |
| 2022-08-25 | 55.20 | $9.97 | 17400 |
| 2022-08-24 | 55.20 | $9.97 | 40845 |
| 2022-08-23 | 48.71 | $9.94 | 62800 |
| 2022-08-22 | 48.71 | $9.94 | 24041 |
| 2022-08-19 | 43.81 | $9.92 | 29400 |
| 2022-08-18 | 45.89 | $9.93 | 376000 |
| 2022-08-17 | 48.06 | $9.94 | 33300 |
| 2022-08-16 | 48.06 | $9.94 | 153700 |
| 2022-08-15 | 43.22 | $9.92 | 115311 |
| 2022-08-12 | 47.42 | $9.94 | 545 |
| 2022-08-11 | 47.42 | $9.94 | 8314 |
| 2022-08-10 | 47.42 | $9.94 | 16200 |
| 2022-08-09 | 45.13 | $9.93 | 26314 |
| 2022-08-08 | 45.13 | $9.93 | 14628 |
| 2022-08-05 | 46.97 | $9.94 | 7100 |
| 2022-08-04 | 46.97 | $9.94 | 11831 |
| 2022-08-03 | 42.75 | $9.92 | 249945 |
| 2022-08-02 | 44.43 | $9.93 | 2608 |
| 2022-08-01 | 44.43 | $9.93 | 56522 |
| 2022-07-29 | 46.07 | $9.94 | 5533 |
| 2022-07-28 | 49.53 | $9.96 | 25100 |
| 2022-07-27 | 41.12 | $9.92 | 15329 |
| 2022-07-26 | 42.82 | $9.93 | 593200 |
| 2022-07-25 | 40.49 | $9.92 | 16105 |
| 2022-07-22 | 40.49 | $9.92 | 13549 |
| 2022-07-21 | 40.49 | $9.92 | 139626 |
| 2022-07-20 | 40.49 | $9.92 | 54936 |
| 2022-07-19 | 43.36 | $9.94 | 233423 |
| 2022-07-18 | 44.88 | $9.95 | 400 |
| 2022-07-15 | 44.88 | $9.95 | 1700 |
| 2022-07-14 | 44.88 | $9.95 | 18300 |
| 2022-07-13 | 47.73 | $9.97 | 4407 |
| 2022-07-12 | 49.22 | $9.98 | 700 |
| 2022-07-11 | 49.22 | $9.98 | 9110 |
| 2022-07-08 | 49.22 | $9.98 | 39300 |
| 2022-07-07 | 47.83 | $9.97 | 36716 |
| 2022-07-06 | 47.83 | $9.97 | 1333 |
| 2022-07-05 | 46.50 | $9.96 | 219325 |
| 2022-07-01 | 48.86 | $9.98 | 2442 |
| 2022-06-30 | 50.07 | $9.99 | 43100 |
| 2022-06-29 | 48.87 | $9.98 | 6900 |
| 2022-06-28 | 50.01 | $9.99 | 19405 |
| 2022-06-27 | 50.01 | $9.99 | 73018 |
| 2022-06-24 | 52.21 | $10.01 | 4427 |
| 2022-06-23 | 52.21 | $10.01 | 256400 |
| 2022-06-22 | 50.23 | $9.99 | 605300 |
| 2022-06-21 | 59.60 | $10.07 | 93344 |
| 2022-06-17 | 63.85 | $10.10 | 1.8M |
| 2022-06-16 | 60.26 | $10.06 | 101600 |
| 2022-06-15 | 68.30 | $10.11 | 94539 |
| 2022-06-14 | 68.30 | $10.11 | 212900 |
| 2022-06-13 | 67.52 | $10.10 | 1.1M |
| 2022-06-10 | 80.77 | $10.17 | 2.0M |
| 2022-06-09 | 80.24 | $10.16 | 642666 |
| 2022-06-08 | 73.30 | $10.06 | 4.2M |
| 2022-06-07 | 66.62 | $10.00 | 692400 |
| 2022-06-06 | 65.24 | $9.99 | 718340 |
| 2022-06-03 | 70.79 | $10.01 | 112830 |
| 2022-06-02 | 65.16 | $9.97 | 444900 |
| 2022-06-01 | 65.16 | $9.97 | 604534 |
| 2022-05-31 | 71.37 | $9.99 | 426100 |
| 2022-05-27 | 66.87 | $9.96 | 255300 |
| 2022-05-26 | 65.14 | $9.95 | 140010 |
| 2022-05-25 | 65.14 | $9.95 | 762101 |
| 2022-05-24 | 61.50 | $9.93 | 144943 |
| 2022-05-23 | 61.50 | $9.93 | 635040 |
| 2022-05-20 | 55.17 | $9.90 | 126701 |
| 2022-05-19 | 58.20 | $9.91 | 70336 |
| 2022-05-18 | 61.41 | $9.92 | 3.9M |
| 2022-05-17 | 51.19 | $9.88 | 1.2M |
| 2022-05-16 | 47.91 | $9.87 | 109700 |
| 2022-05-13 | 51.17 | $9.88 | 11631 |
| 2022-05-12 | 47.80 | $9.87 | 41849 |
| 2022-05-11 | 47.80 | $9.87 | 564000 |
| 2022-05-10 | 50.98 | $9.88 | 57700 |
| 2022-05-09 | 54.42 | $9.89 | 26028 |
| 2022-05-06 | 58.15 | $9.90 | 16326 |
| 2022-05-05 | 58.15 | $9.90 | 10013 |
| 2022-05-04 | 58.15 | $9.90 | 900 |
| 2022-05-03 | 55.54 | $9.89 | 300 |
| 2022-05-02 | 59.04 | $9.90 | 6928 |
| 2022-04-29 | 59.04 | $9.90 | 23800 |
| 2022-04-28 | 62.60 | $9.91 | 261800 |
| 2022-04-27 | 60.33 | $9.90 | 713900 |
| 2022-04-26 | 60.33 | $9.90 | 45501 |
| 2022-04-25 | 58.02 | $9.89 | 33439 |
| 2022-04-22 | 61.41 | $9.90 | 4018 |
| 2022-04-21 | 61.41 | $9.90 | 68100 |
| 2022-04-20 | 59.26 | $9.89 | 12734 |
| 2022-04-19 | 56.99 | $9.88 | 627 |
| 2022-04-18 | 54.59 | $9.87 | 15945 |
| 2022-04-14 | 61.08 | $9.89 | 35510 |
| 2022-04-13 | 58.75 | $9.88 | 1244 |
| 2022-04-12 | 58.75 | $9.88 | 19536 |
| 2022-04-11 | 56.39 | $9.87 | 1612 |
| 2022-04-08 | 56.39 | $9.87 | 6800 |
| 2022-04-07 | 54.02 | $9.86 | 69924 |
| 2022-04-06 | 56.96 | $9.87 | 18516 |
| 2022-04-05 | 54.61 | $9.86 | 22700 |
| 2022-04-04 | 57.60 | $9.87 | 245140 |
| 2022-04-01 | 52.69 | $9.85 | 84500 |
| 2022-03-31 | 52.69 | $9.85 | 19800 |
| 2022-03-30 | 50.08 | $9.84 | 830130 |
| 2022-03-29 | 59.42 | $9.87 | 50934 |
| 2022-03-28 | 59.42 | $9.87 | 34700 |
| 2022-03-25 | 59.42 | $9.87 | 51800 |
| 2022-03-24 | 54.58 | $9.85 | 28749 |
| 2022-03-23 | 51.85 | $9.84 | 27700 |
| 2022-03-22 | 54.98 | $9.85 | 2400 |
| 2022-03-21 | 54.98 | $9.85 | 17200 |
| 2022-03-18 | 52.38 | $9.84 | 82500 |
| 2022-03-17 | 52.38 | $9.84 | 96732 |
| 2022-03-16 | 52.38 | $9.84 | 30814 |
| 2022-03-15 | 49.90 | $9.83 | 1.1M |
| 2022-03-14 | 52.50 | $9.84 | 9837 |
| 2022-03-11 | 55.23 | $9.85 | 44100 |
| 2022-03-10 | 55.23 | $9.85 | 59300 |
| 2022-03-09 | 50.59 | $9.83 | 24225 |
| 2022-03-08 | 45.19 | $9.81 | 1.3M |
| 2022-03-07 | 42.18 | $9.80 | 1.1M |
| 2022-03-04 | 53.27 | $9.84 | 17442 |
| 2022-03-03 | 53.27 | $9.84 | 100 |
| 2022-03-02 | 53.27 | $9.84 | 36140 |
| 2022-03-01 | 50.48 | $9.83 | 12119 |
| 2022-02-28 | 53.52 | $9.84 | 16200 |
| 2022-02-25 | 50.70 | $9.83 | 9200 |
| 2022-02-24 | 53.80 | $9.84 | 2141 |
| 2022-02-23 | 53.80 | $9.84 | 1930 |
| 2022-02-22 | 53.80 | $9.84 | 24300 |
| 2022-02-18 | 53.80 | $9.84 | 8300 |
| 2022-02-17 | 53.80 | $9.84 | 2800 |
| 2022-02-16 | 51.51 | $9.83 | 15900 |
| 2022-02-15 | 54.06 | $9.84 | 7730 |
| 2022-02-14 | 54.06 | $9.84 | 7734 |
| 2022-02-11 | 54.06 | $9.84 | 6821 |
| 2022-02-10 | 54.06 | $9.84 | 5918 |
| 2022-02-09 | 52.13 | $9.83 | 236800 |
| 2022-02-08 | 52.13 | $9.83 | 318100 |
| 2022-02-07 | 43.58 | $9.79 | 1.7M |
| 2022-02-04 | 49.93 | $9.82 | 664700 |
| 2022-02-03 | 55.01 | $9.84 | 16500 |
| 2022-02-02 | 55.01 | $9.84 | 9800 |
| 2022-02-01 | 57.66 | $9.85 | 11200 |
| 2022-01-31 | 53.40 | $9.83 | 2300 |
| 2022-01-28 | 51.06 | $9.82 | 12112 |
| 2022-01-27 | 45.90 | $9.80 | 52700 |
| 2022-01-26 | 48.32 | $9.81 | 62300 |
| 2022-01-25 | 48.32 | $9.81 | 44100 |
| 2022-01-24 | 48.32 | $9.81 | 1.6M |
| 2022-01-21 | 48.32 | $9.81 | 79541 |
| 2022-01-20 | 52.86 | $9.83 | 24100 |
| 2022-01-19 | 50.66 | $9.82 | 38300 |
| 2022-01-18 | 45.85 | $9.80 | 97500 |
| 2022-01-14 | 45.85 | $9.80 | 400132 |
| 2022-01-13 | 45.85 | $9.80 | 119039 |
| 2022-01-12 | 45.85 | $9.80 | 51100 |
| 2022-01-11 | 45.85 | $9.80 | 53700 |
| 2022-01-10 | 43.73 | $9.79 | 47910 |
| 2022-01-07 | 43.73 | $9.79 | 63820 |
| 2022-01-06 | 50.93 | $9.83 | 1.6M |
| 2022-01-05 | 50.93 | $9.83 | 4232 |
| 2022-01-04 | 52.90 | $9.84 | 9523 |
| 2022-01-03 | 52.90 | $9.84 | 41700 |
| 2021-12-31 | 47.40 | $9.81 | 6300 |
| 2021-12-30 | 53.31 | $9.84 | 721 |
| 2021-12-29 | 53.31 | $9.84 | 1100 |
| 2021-12-28 | 53.31 | $9.84 | 806 |
| 2021-12-27 | 57.40 | $9.86 | 172500 |
| 2021-12-23 | 45.47 | $9.80 | 23800 |
| 2021-12-22 | 47.58 | $9.81 | 55519 |
| 2021-12-21 | 49.78 | $9.82 | 137400 |
| 2021-12-20 | 44.95 | $9.80 | 14300 |
| 2021-12-17 | 44.95 | $9.80 | 29900 |
| 2021-12-16 | 44.95 | $9.80 | 77200 |
| 2021-12-15 | 44.95 | $9.80 | 6100 |
| 2021-12-14 | 46.78 | $9.81 | 16000 |
| 2021-12-13 | 50.71 | $9.83 | 79500 |
| 2021-12-10 | 50.71 | $9.83 | 700 |
| 2021-12-09 | 57.20 | $9.86 | 49700 |
| 2021-12-08 | 51.27 | $9.83 | 10611 |
| 2021-12-07 | 49.04 | $9.82 | 226023 |
| 2021-12-06 | 49.04 | $9.82 | 600 |
| 2021-12-03 | 49.04 | $9.82 | 2237 |
| 2021-12-02 | 53.22 | $9.84 | 6024 |
| 2021-12-01 | 53.22 | $9.84 | 33238 |
| 2021-11-30 | 53.22 | $9.84 | 338905 |
| 2021-11-29 | 51.44 | $9.83 | 6115 |
| 2021-11-26 | 53.37 | $9.84 | 10608 |
| 2021-11-24 | 55.34 | $9.85 | 52600 |
| 2021-11-23 | 55.34 | $9.85 | 40800 |
| 2021-11-22 | 53.80 | $9.84 | 77342 |
| 2021-11-19 | 50.57 | $9.82 | 45500 |
| 2021-11-18 | 50.57 | $9.82 | 34604 |
| 2021-11-17 | 52.22 | $9.83 | 48733 |
| 2021-11-16 | 52.22 | $9.83 | 81300 |
| 2021-11-15 | 55.48 | $9.85 | 569108 |
| 2021-11-12 | 54.12 | $9.84 | 94100 |
| 2021-11-11 | 49.73 | $9.81 | 83600 |
| 2021-11-10 | 51.29 | $9.82 | 316319 |
| 2021-11-09 | 52.85 | $9.83 | 377700 |
| 2021-11-08 | 49.95 | $9.81 | 19800 |
| 2021-11-05 | 53.05 | $9.83 | 113005 |
| 2021-11-04 | 54.67 | $9.84 | 414715 |
| 2021-11-03 | 54.67 | $9.84 | 222700 |
| 2021-11-02 | 56.21 | $9.85 | 28431 |
| 2021-11-01 | 53.73 | $9.83 | 27200 |
| 2021-10-29 | 49.66 | $9.80 | 495233 |
| 2021-10-28 | 51.08 | $9.81 | 80011 |
| 2021-10-27 | 55.62 | $9.84 | 42263 |
| 2021-10-26 | 57.23 | $9.85 | 129939 |
| 2021-10-25 | 66.36 | $9.90 | 605034 |
| 2021-10-22 | 60.35 | $9.85 | 2.8M |
| 2021-10-21 | 52.25 | $9.80 | 4224 |
| 2021-10-20 | 54.36 | $9.81 | 14516 |
| 2021-10-19 | 52.54 | $9.80 | 51244 |
| 2021-10-18 | 54.61 | $9.81 | 286800 |
| 2021-10-15 | 56.74 | $9.82 | 6043 |
| 2021-10-14 | 66.58 | $9.86 | 200 |
| 2021-10-13 | 59.98 | $9.82 | 28123 |
| 2021-10-12 | 62.93 | $9.83 | 9000 |
| 2021-10-11 | 61.12 | $9.82 | 1142 |
| 2021-10-08 | 59.22 | $9.81 | 11834 |
| 2021-10-07 | 62.10 | $9.82 | 118200 |
| 2021-10-06 | 60.26 | $9.81 | 97805 |
| 2021-10-05 | 63.17 | $9.82 | 4500 |
| 2021-10-04 | 63.17 | $9.82 | 5600 |
| 2021-10-01 | 63.17 | $9.82 | 103026 |
| 2021-09-30 | 63.17 | $9.82 | 252100 |
| 2021-09-29 | 60.03 | $9.80 | 11527 |
| 2021-09-28 | 62.56 | $9.81 | 14209 |
| 2021-09-27 | 57.44 | $9.78 | 800 |
| 2021-09-24 | 60.04 | $9.79 | 1444 |
| 2021-09-23 | 58.25 | $9.78 | 23700 |
| 2021-09-22 | 56.39 | $9.77 | 4800 |
| 2021-09-21 | 56.39 | $9.77 | 2036 |
| 2021-09-20 | 56.39 | $9.77 | 33648 |
| 2021-09-17 | 54.66 | $9.76 | 16830 |
| 2021-09-16 | 54.66 | $9.76 | 22200 |
| 2021-09-15 | 54.66 | $9.76 | 13210 |
| 2021-09-14 | 54.66 | $9.76 | 835500 |
| 2021-09-13 | 54.66 | $9.76 | 105900 |
| 2021-09-10 | 51.69 | $9.74 | 129424 |
| 2021-09-09 | 53.35 | $9.75 | 5335 |
| 2021-09-08 | 53.35 | $9.75 | 1100 |
| 2021-09-07 | 48.90 | $9.72 | 1928 |
| 2021-09-03 | 52.04 | $9.74 | 16723 |
| 2021-09-02 | 52.04 | $9.74 | 11217 |
| 2021-09-01 | 52.04 | $9.74 | 13919 |
| 2021-08-31 | 52.04 | $9.74 | 13700 |
| 2021-08-30 | 46.44 | $9.70 | 158000 |
| 2021-08-27 | 44.92 | $9.69 | 296929 |
| 2021-08-26 | 48.89 | $9.72 | 400 |
| 2021-08-25 | 48.89 | $9.72 | 6640 |
| 2021-08-24 | 48.89 | $9.72 | 28400 |
| 2021-08-23 | 50.16 | $9.73 | 14000 |
| 2021-08-20 | 48.90 | $9.72 | 258839 |
| 2021-08-19 | 46.32 | $9.70 | 454500 |
| 2021-08-18 | 45.01 | $9.69 | 74511 |
| 2021-08-17 | 47.21 | $9.71 | 254824 |
| 2021-08-16 | 50.74 | $9.74 | 45600 |
| 2021-08-13 | 45.58 | $9.70 | 294112 |
| 2021-08-12 | 49.26 | $9.73 | 345 |
| 2021-08-11 | 47.93 | $9.72 | 7500 |
| 2021-08-10 | 46.60 | $9.71 | 11046 |
| 2021-08-09 | 48.97 | $9.73 | 5200 |
| 2021-08-06 | 50.19 | $9.74 | 2211 |
| 2021-08-05 | 56.90 | $9.79 | 242310 |
| 2021-08-04 | 45.90 | $9.71 | 50008 |
| 2021-08-03 | 50.50 | $9.74 | 14625 |
| 2021-08-02 | 45.30 | $9.71 | 24325 |
| 2021-07-30 | 34.39 | $9.66 | 42400 |
| 2021-07-29 | 37.21 | $9.68 | 5219 |
| 2021-07-28 | 40.35 | $9.70 | 3700 |
| 2021-07-27 | 37.86 | $9.69 | 10100 |
| 2021-07-26 | 39.42 | $9.70 | 21518 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.50
2026-07-21
Close Price
$4.70
Vol: 501400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -12.50 | $4.70 | 501400 |
| 2026-07-20 | -32.69 | $4.63 | 683155 |
| 2026-07-17 | -25.00 | $4.67 | 507300 |
| 2026-07-16 | -46.15 | $4.56 | 720851 |
| 2026-07-15 | -44.23 | $4.57 | 744320 |
| 2026-07-14 | -36.54 | $4.61 | 663537 |
| 2026-07-13 | -47.95 | $4.66 | 1.0M |
| 2026-07-10 | -64.20 | $4.57 | 753400 |
| 2026-07-09 | -64.20 | $4.57 | 791118 |
| 2026-07-08 | -55.56 | $4.64 | 1.1M |
| 2026-07-07 | -77.78 | $4.46 | 786828 |
| 2026-07-06 | -97.53 | $4.30 | 1.1M |
| 2026-07-02 | -88.16 | $4.42 | 903232 |
| 2026-07-01 | -96.05 | $4.36 | 950800 |
| 2026-06-30 | -95.77 | $4.41 | 1.0M |
| 2026-06-29 | -94.29 | $4.44 | 1.1M |
| 2026-06-26 | -80.00 | $4.54 | 3.2M |
| 2026-06-25 | -98.75 | $4.41 | 865366 |
| 2026-06-24 | -93.67 | $4.46 | 1.2M |
| 2026-06-23 | -93.14 | $4.56 | 747813 |
| 2026-06-22 | -100.00 | $4.51 | 1.1M |
| 2026-06-18 | -89.92 | $4.69 | 1.3M |
| 2026-06-17 | -89.17 | $4.73 | 789337 |
| 2026-06-16 | -92.68 | $4.69 | 1.1M |
| 2026-06-15 | -98.26 | $4.70 | 902200 |
| 2026-06-12 | -79.13 | $4.92 | 604400 |
| 2026-06-11 | -85.22 | $4.85 | 622039 |
| 2026-06-10 | -71.30 | $5.01 | 708507 |
| 2026-06-09 | -87.83 | $4.82 | 1.2M |
| 2026-06-08 | -88.29 | $4.85 | 611068 |
| 2026-06-05 | -91.89 | $4.81 | 975700 |
| 2026-06-04 | -75.68 | $4.99 | 692100 |
| 2026-06-03 | -76.32 | $4.99 | 913949 |
| 2026-06-02 | -79.72 | $5.01 | 1.1M |
| 2026-06-01 | -76.92 | $5.05 | 1.3M |
| 2026-05-29 | -90.21 | $4.86 | 1.4M |
| 2026-05-28 | -91.67 | $4.94 | 1.2M |
| 2026-05-27 | -87.12 | $5.00 | 1.4M |
| 2026-05-26 | -73.48 | $5.18 | 947723 |
| 2026-05-22 | -47.73 | $5.52 | 923454 |
| 2026-05-21 | -49.24 | $5.50 | 934200 |
| 2026-05-20 | -37.88 | $5.65 | 953836 |
| 2026-05-19 | -30.30 | $5.75 | 1.1M |
| 2026-05-18 | -50.76 | $5.48 | 983915 |
| 2026-05-15 | -48.48 | $5.51 | 896470 |
| 2026-05-14 | -62.88 | $5.32 | 819200 |
| 2026-05-13 | -75.00 | $5.16 | 955640 |
| 2026-05-12 | -68.94 | $5.24 | 1.1M |
| 2026-05-11 | -68.18 | $5.25 | 829726 |
| 2026-05-08 | -87.12 | $5.00 | 1.8M |
| 2026-05-07 | -42.64 | $5.60 | 1.2M |
| 2026-05-06 | -34.88 | $5.70 | 674835 |
| 2026-05-05 | -3.10 | $6.11 | 760909 |
| 2026-05-04 | -4.00 | $6.06 | 820356 |
| 2026-05-01 | -6.50 | $6.01 | 664900 |
| 2026-04-30 | -4.88 | $6.03 | 746964 |
| 2026-04-29 | -8.94 | $5.98 | 689700 |
| 2026-04-28 | -19.51 | $5.85 | 704950 |
| 2026-04-27 | -27.64 | $5.75 | 921607 |
| 2026-04-24 | -37.40 | $5.63 | 1.1M |
| 2026-04-23 | -37.40 | $5.63 | 857600 |
| 2026-04-22 | -56.10 | $5.40 | 836629 |
| 2026-04-21 | -80.49 | $5.10 | 750134 |
| 2026-04-20 | -91.87 | $4.96 | 912400 |
| 2026-04-17 | -92.68 | $4.95 | 961569 |
| 2026-04-16 | -83.72 | $5.37 | 623938 |
| 2026-04-15 | -86.05 | $5.35 | 526300 |
| 2026-04-14 | -93.90 | $5.32 | 1.0M |
| 2026-04-13 | -52.04 | $5.58 | 640760 |
| 2026-04-10 | -48.60 | $5.57 | 926911 |
| 2026-04-09 | -43.93 | $5.62 | 645311 |
| 2026-04-08 | -34.48 | $5.69 | 1.0M |
| 2026-04-07 | -5.17 | $6.03 | 1.6M |
| 2026-04-06 | -18.26 | $5.87 | 1.4M |
| 2026-04-02 | -25.36 | $5.73 | 877200 |
| 2026-04-01 | -28.26 | $5.69 | 1.0M |
| 2026-03-31 | -15.22 | $5.87 | 1.2M |
| 2026-03-30 | -5.93 | $5.97 | 1.8M |
| 2026-03-27 | -8.80 | $5.84 | 1.5M |
| 2026-03-26 | -0.83 | $5.90 | 1.1M |
| 2026-03-25 | -1.09 | $5.61 | 1.1M |
| 2026-03-24 | -11.11 | $5.50 | 793748 |
| 2026-03-23 | -24.44 | $5.38 | 861945 |
| 2026-03-20 | -12.22 | $5.49 | 1.4M |
| 2026-03-19 | -10.71 | $5.45 | 2.3M |
| 2026-03-18 | -20.27 | $5.29 | 727111 |
| 2026-03-17 | -17.57 | $5.31 | 779800 |
| 2026-03-16 | -21.62 | $5.28 | 1.4M |
| 2026-03-13 | -35.14 | $5.18 | 950900 |
| 2026-03-12 | -43.24 | $5.12 | 1.0M |
| 2026-03-11 | -50.00 | $5.07 | 977518 |
| 2026-03-10 | -56.76 | $5.02 | 1.1M |
| 2026-03-09 | -16.22 | $5.32 | 1.3M |
| 2026-03-06 | -52.94 | $5.02 | 1.3M |
| 2026-03-05 | -7.55 | $5.34 | 871098 |
| 2026-03-04 | -19.61 | $5.26 | 625977 |
| 2026-03-03 | -41.18 | $5.15 | 727238 |
| 2026-03-02 | -41.82 | $5.13 | 860300 |
| 2026-02-27 | -54.55 | $5.06 | 898500 |
| 2026-02-26 | -49.09 | $5.09 | 793031 |
| 2026-02-25 | -43.08 | $5.08 | 552510 |
| 2026-02-24 | -32.39 | $5.13 | 342614 |
| 2026-02-23 | -27.06 | $5.13 | 477100 |
| 2026-02-20 | -16.47 | $5.22 | 476775 |
| 2026-02-19 | -11.76 | $5.26 | 610300 |
| 2026-02-18 | -20.00 | $5.11 | 633400 |
| 2026-02-17 | -31.40 | $4.99 | 537200 |
| 2026-02-13 | -24.42 | $5.05 | 570600 |
| 2026-02-12 | -41.86 | $4.90 | 954620 |
| 2026-02-11 | -16.28 | $5.12 | 600468 |
| 2026-02-10 | -17.28 | $5.06 | 455826 |
| 2026-02-09 | -7.69 | $5.13 | 448937 |
| 2026-02-06 | -2.41 | $5.10 | 530300 |
| 2026-02-05 | -17.39 | $4.96 | 430143 |
| 2026-02-04 | -5.32 | $5.07 | 491001 |
| 2026-02-03 | -2.35 | $5.01 | 622903 |
| 2026-02-02 | -15.29 | $4.90 | 691000 |
| 2026-01-30 | -1.18 | $5.02 | 685600 |
| 2026-01-29 | -10.84 | $4.92 | 691313 |
| 2026-01-28 | -13.04 | $4.78 | 512200 |
| 2026-01-27 | -6.15 | $4.79 | 422499 |
| 2026-01-26 | -29.69 | $4.63 | 419500 |
| 2026-01-23 | -34.38 | $4.60 | 455800 |
| 2026-01-22 | -35.94 | $4.59 | 656800 |
| 2026-01-21 | -25.00 | $4.66 | 678542 |
| 2026-01-20 | -61.19 | $4.44 | 493304 |
| 2026-01-16 | -62.69 | $4.43 | 464200 |
| 2026-01-15 | -44.29 | $4.57 | 520300 |
| 2026-01-14 | -43.42 | $4.61 | 694744 |
| 2026-01-13 | -63.33 | $4.51 | 621859 |
| 2026-01-12 | -82.00 | $4.36 | 465928 |
| 2026-01-09 | -87.07 | $4.33 | 505529 |
| 2026-01-08 | -84.68 | $4.37 | 1.2M |
| 2026-01-07 | -97.58 | $4.21 | 889703 |
| 2026-01-06 | -93.91 | $4.39 | 845303 |
| 2026-01-05 | -92.52 | $4.48 | 1.2M |
| 2026-01-02 | -89.77 | $4.68 | 964501 |
| 2025-12-31 | -88.51 | $4.70 | 398100 |
| 2025-12-30 | -77.01 | $4.80 | 1.5M |
| 2025-12-29 | -83.91 | $4.74 | 1.3M |
| 2025-12-26 | -94.25 | $4.65 | 532406 |
| 2025-12-24 | -94.25 | $4.65 | 301624 |
| 2025-12-23 | -90.59 | $4.70 | 691800 |
| 2025-12-22 | -84.71 | $4.75 | 796100 |
| 2025-12-19 | -97.65 | $4.64 | 1.3M |
| 2025-12-18 | -89.04 | $4.82 | 510537 |
| 2025-12-17 | -84.93 | $4.85 | 1.0M |
| 2025-12-16 | -94.52 | $4.78 | 681540 |
| 2025-12-15 | -86.21 | $4.97 | 677283 |
| 2025-12-12 | -76.36 | $5.05 | 493617 |
| 2025-12-11 | -60.00 | $5.14 | 692577 |
| 2025-12-10 | -18.18 | $5.37 | 851400 |
| 2025-12-09 | -29.09 | $5.31 | 557200 |
| 2025-12-08 | -58.18 | $5.15 | 685723 |
| 2025-12-05 | -6.56 | $5.42 | 819441 |
| 2025-12-04 | -21.31 | $5.33 | 360500 |
| 2025-12-03 | -24.59 | $5.31 | 530223 |
| 2025-12-02 | -52.46 | $5.14 | 415300 |
| 2025-12-01 | -45.90 | $5.18 | 589400 |
| 2025-11-28 | -50.82 | $5.15 | 253000 |
| 2025-11-26 | -40.98 | $5.21 | 619326 |
| 2025-11-25 | -59.02 | $5.10 | 554098 |
| 2025-11-24 | -68.85 | $5.04 | 768764 |
| 2025-11-21 | -55.74 | $5.12 | 631944 |
| 2025-11-20 | -80.33 | $4.97 | 685812 |
| 2025-11-19 | -78.69 | $4.98 | 678246 |
| 2025-11-18 | -49.18 | $5.16 | 573100 |
| 2025-11-17 | -55.74 | $5.12 | 547100 |
| 2025-11-14 | -45.90 | $5.18 | 402500 |
| 2025-11-13 | -42.62 | $5.20 | 680600 |
| 2025-11-12 | -59.02 | $5.10 | 404648 |
| 2025-11-11 | -36.07 | $5.24 | 596900 |
| 2025-11-10 | -62.30 | $5.08 | 701000 |
| 2025-11-07 | -50.82 | $5.15 | 729600 |
| 2025-11-06 | -18.18 | $5.40 | 564200 |
| 2025-11-05 | -70.59 | $5.28 | 322936 |
| 2025-11-04 | -70.59 | $5.28 | 444800 |
| 2025-11-03 | -64.71 | $5.31 | 393000 |
| 2025-10-31 | -70.59 | $5.28 | 351918 |
| 2025-10-30 | -86.27 | $5.20 | 315248 |
| 2025-10-29 | -82.35 | $5.22 | 362400 |
| 2025-10-28 | -92.16 | $5.17 | 412300 |
| 2025-10-27 | -76.47 | $5.25 | 434304 |
| 2025-10-24 | -74.58 | $5.28 | 299236 |
| 2025-10-23 | -66.67 | $5.39 | 393700 |
| 2025-10-22 | -82.05 | $5.27 | 391748 |
| 2025-10-21 | -97.44 | $5.15 | 435327 |
| 2025-10-20 | -84.00 | $5.28 | 393020 |
| 2025-10-17 | -82.67 | $5.29 | 378570 |
| 2025-10-16 | -86.67 | $5.26 | 388604 |
| 2025-10-15 | -70.67 | $5.38 | 355080 |
| 2025-10-14 | -84.00 | $5.28 | 480800 |
| 2025-10-13 | -72.00 | $5.37 | 365333 |
| 2025-10-10 | -100.00 | $5.16 | 542800 |
| 2025-10-09 | -70.00 | $5.49 | 352433 |
| 2025-10-08 | -55.56 | $5.56 | 339000 |
| 2025-10-07 | -54.29 | $5.53 | 332404 |
| 2025-10-06 | -48.61 | $5.56 | 312400 |
| 2025-10-03 | -62.50 | $5.46 | 272270 |
| 2025-10-02 | -76.39 | $5.36 | 362240 |
| 2025-10-01 | -50.00 | $5.55 | 748540 |
| 2025-09-30 | -69.44 | $5.41 | 591306 |
| 2025-09-29 | -55.56 | $5.51 | 486110 |
| 2025-09-26 | -19.44 | $5.77 | 496957 |
| 2025-09-25 | -7.14 | $5.71 | 1.3M |
| 2025-09-24 | -35.00 | $5.58 | 434235 |
| 2025-09-23 | -43.33 | $5.53 | 453906 |
| 2025-09-22 | -58.33 | $5.44 | 409400 |
| 2025-09-19 | -65.00 | $5.40 | 969764 |
| 2025-09-18 | -31.67 | $5.60 | 366817 |
| 2025-09-17 | -45.00 | $5.52 | 479004 |
| 2025-09-16 | -38.33 | $5.56 | 399586 |
| 2025-09-15 | -70.97 | $5.35 | 388400 |
| 2025-09-12 | -67.74 | $5.37 | 342251 |
| 2025-09-11 | -61.29 | $5.41 | 304553 |
| 2025-09-10 | -64.52 | $5.39 | 447308 |
| 2025-09-09 | -96.77 | $5.19 | 453800 |
| 2025-09-08 | -87.10 | $5.25 | 490400 |
| 2025-09-05 | -45.10 | $5.33 | 477000 |
| 2025-09-04 | -36.27 | $5.42 | 528204 |
| 2025-09-03 | -49.02 | $5.29 | 670660 |
| 2025-09-02 | -14.56 | $5.64 | 723126 |
| 2025-08-29 | -22.33 | $5.56 | 482300 |
| 2025-08-28 | -12.62 | $5.66 | 795427 |
| 2025-08-27 | -27.18 | $5.51 | 743863 |
| 2025-08-26 | -11.65 | $5.67 | 566737 |
| 2025-08-25 | -7.77 | $5.71 | 515613 |
| 2025-08-22 | -3.96 | $5.73 | 749249 |
| 2025-08-21 | -10.39 | $5.45 | 506086 |
| 2025-08-20 | -25.97 | $5.33 | 795418 |
| 2025-08-19 | -44.16 | $5.19 | 465122 |
| 2025-08-18 | -28.57 | $5.31 | 765210 |
| 2025-08-15 | -35.06 | $5.26 | 569300 |
| 2025-08-14 | -25.97 | $5.33 | 482601 |
| 2025-08-13 | -12.99 | $5.43 | 705247 |
| 2025-08-12 | -11.43 | $5.38 | 718445 |
| 2025-08-11 | -45.56 | $5.25 | 732132 |
| 2025-08-08 | -53.47 | $5.23 | 719000 |
| 2025-08-07 | -89.74 | $4.88 | 593096 |
| 2025-08-06 | -88.89 | $4.89 | 458687 |
| 2025-08-05 | -94.78 | $4.83 | 509735 |
| 2025-08-04 | -98.61 | $4.79 | 647464 |
| 2025-08-01 | -99.28 | $4.88 | 744000 |
| 2025-07-31 | -96.58 | $5.19 | 694100 |
| 2025-07-30 | -93.44 | $5.26 | 534213 |
| 2025-07-29 | -82.95 | $5.40 | 517500 |
| 2025-07-28 | -89.36 | $5.33 | 536400 |
| 2025-07-25 | -89.86 | $5.33 | 486600 |
| 2025-07-24 | -88.82 | $5.35 | 631419 |
| 2025-07-23 | -92.86 | $5.29 | 471700 |
| 2025-07-22 | -95.45 | $5.25 | 519729 |
| 2025-07-21 | -99.35 | $5.19 | 656487 |
| 2025-07-18 | -89.26 | $5.39 | 646200 |
| 2025-07-17 | -96.64 | $5.28 | 456600 |
| 2025-07-16 | -98.65 | $5.26 | 626921 |
| 2025-07-15 | -98.51 | $5.40 | 561902 |
| 2025-07-14 | -99.09 | $5.63 | 431112 |
| 2025-07-11 | -96.91 | $5.78 | 405610 |
| 2025-07-10 | -93.81 | $5.81 | 725143 |
| 2025-07-09 | -86.60 | $5.88 | 840604 |
| 2025-07-08 | -64.95 | $6.09 | 648312 |
| 2025-07-07 | -69.07 | $6.05 | 518436 |
| 2025-07-03 | -44.55 | $6.27 | 308200 |
| 2025-07-02 | -43.14 | $6.28 | 630800 |
| 2025-07-01 | -36.89 | $6.34 | 1.1M |
| 2025-06-30 | -31.82 | $6.37 | 1.3M |
| 2025-06-27 | -18.02 | $6.52 | 2.3M |
| 2025-06-26 | -5.41 | $6.66 | 2.0M |
| 2025-06-25 | -20.72 | $6.49 | 2.4M |
| 2025-06-24 | -18.63 | $6.35 | 1.2M |
| 2025-06-23 | -13.39 | $6.39 | 1.4M |
| 2025-06-20 | -0.99 | $6.41 | 1.3M |
| 2025-06-18 | -25.93 | $6.01 | 601912 |
| 2025-06-17 | -16.00 | $6.04 | 605123 |
| 2025-06-16 | -21.33 | $6.00 | 775003 |
| 2025-06-13 | -24.00 | $5.98 | 657123 |
| 2025-06-12 | -26.67 | $5.96 | 590733 |
| 2025-06-11 | -8.00 | $6.10 | 611454 |
| 2025-06-10 | -18.03 | $5.91 | 400120 |
| 2025-06-09 | -26.32 | $5.82 | 712905 |
| 2025-06-06 | -13.04 | $5.85 | 455523 |
| 2025-06-05 | -9.30 | $5.82 | 544039 |
| 2025-06-04 | -15.00 | $5.75 | 501400 |
| 2025-06-03 | -11.76 | $5.78 | 499000 |
| 2025-06-02 | -17.00 | $5.71 | 493303 |
| 2025-05-30 | -26.00 | $5.62 | 334000 |
| 2025-05-29 | -4.67 | $5.83 | 691200 |
| 2025-05-28 | -1.94 | $5.77 | 339639 |
| 2025-05-27 | -2.00 | $5.74 | 343823 |
| 2025-05-23 | -21.21 | $5.54 | 241800 |
| 2025-05-22 | -25.25 | $5.50 | 269800 |
| 2025-05-21 | -19.80 | $5.55 | 258000 |
| 2025-05-20 | -15.38 | $5.59 | 289600 |
| 2025-05-19 | -16.22 | $5.57 | 253600 |
| 2025-05-16 | -9.01 | $5.65 | 398400 |
| 2025-05-15 | -16.22 | $5.57 | 346900 |
| 2025-05-14 | -8.11 | $5.66 | 378609 |
| 2025-05-13 | -3.64 | $5.70 | 265505 |
| 2025-05-12 | -8.70 | $5.48 | 286300 |
| 2025-05-09 | -9.09 | $5.18 | 333900 |
| 2025-05-08 | -13.11 | $5.11 | 239600 |
| 2025-05-07 | -40.30 | $4.97 | 211647 |
| 2025-05-06 | -46.27 | $4.93 | 272807 |
| 2025-05-05 | -45.83 | $4.91 | 343500 |
| 2025-05-02 | -34.09 | $5.10 | 444856 |
| 2025-05-01 | -70.29 | $4.93 | 317421 |
| 2025-04-30 | -82.32 | $4.81 | 344614 |
| 2025-04-29 | -74.70 | $4.94 | 287187 |
| 2025-04-28 | -70.66 | $5.01 | 293539 |
| 2025-04-25 | -75.15 | $4.94 | 420500 |
| 2025-04-24 | -78.95 | $4.88 | 474800 |
| 2025-04-23 | -84.97 | $4.78 | 495300 |
| 2025-04-22 | -84.97 | $4.78 | 471400 |
| 2025-04-21 | -90.17 | $4.69 | 479348 |
| 2025-04-17 | -72.25 | $5.00 | 529939 |
| 2025-04-16 | -77.46 | $4.91 | 476445 |
| 2025-04-15 | -82.66 | $4.82 | 359713 |
| 2025-04-14 | -82.66 | $4.82 | 622511 |
| 2025-04-11 | -78.61 | $4.89 | 647695 |
| 2025-04-10 | -86.71 | $4.75 | 484318 |
| 2025-04-09 | -61.27 | $5.19 | 1.2M |
| 2025-04-08 | -87.28 | $4.74 | 3.0M |
| 2025-04-07 | -78.61 | $4.89 | 662500 |
| 2025-04-04 | -98.54 | $4.90 | 917700 |
| 2025-04-03 | -68.75 | $5.59 | 886704 |
| 2025-04-02 | -10.20 | $6.15 | 380273 |
| 2025-04-01 | -8.16 | $6.17 | 311006 |
| 2025-03-31 | -17.35 | $6.08 | 382200 |
| 2025-03-28 | -5.10 | $6.20 | 339939 |
| 2025-03-27 | -2.04 | $6.23 | 263650 |
| 2025-03-26 | -5.10 | $6.20 | 419282 |
| 2025-03-25 | -3.41 | $6.12 | 350200 |
| 2025-03-24 | -7.95 | $6.08 | 312600 |
| 2025-03-21 | -22.83 | $5.98 | 631900 |
| 2025-03-20 | -26.55 | $6.10 | 266000 |
| 2025-03-19 | -29.91 | $6.09 | 321612 |
| 2025-03-18 | -44.26 | $5.95 | 393813 |
| 2025-03-17 | -45.08 | $5.94 | 510100 |
| 2025-03-14 | -59.02 | $5.77 | 425800 |
| 2025-03-13 | -77.87 | $5.54 | 384900 |
| 2025-03-12 | -77.87 | $5.54 | 581100 |
| 2025-03-11 | -81.97 | $5.49 | 450000 |
| 2025-03-10 | -86.07 | $5.44 | 536670 |
| 2025-03-07 | -93.44 | $5.35 | 1.2M |
| 2025-03-06 | -98.36 | $5.29 | 1.8M |
| 2025-03-05 | -83.02 | $5.61 | 544897 |
| 2025-03-04 | -82.52 | $5.64 | 509500 |
| 2025-03-03 | -92.47 | $5.63 | 526906 |
| 2025-02-28 | -82.67 | $5.87 | 515071 |
| 2025-02-27 | -96.43 | $5.95 | 267636 |
| 2025-02-26 | -92.86 | $5.97 | 317600 |
| 2025-02-25 | -95.92 | $6.02 | 368200 |
| 2025-02-24 | -80.00 | $6.13 | 415000 |
| 2025-02-21 | -83.33 | $6.13 | 498300 |
| 2025-02-20 | -42.19 | $6.41 | 257500 |
| 2025-02-19 | -49.28 | $6.39 | 338600 |
| 2025-02-18 | -60.76 | $6.35 | 264000 |
| 2025-02-14 | -79.78 | $6.22 | 165716 |
| 2025-02-13 | -87.64 | $6.15 | 263500 |
| 2025-02-12 | -94.51 | $6.09 | 292200 |
| 2025-02-11 | -68.13 | $6.33 | 182825 |
| 2025-02-10 | -78.02 | $6.24 | 245800 |
| 2025-02-07 | -98.96 | $6.05 | 274500 |
| 2025-02-06 | -91.58 | $6.13 | 228059 |
| 2025-02-05 | -84.21 | $6.20 | 202100 |
| 2025-02-04 | -84.21 | $6.20 | 246700 |
| 2025-02-03 | -97.87 | $6.08 | 263901 |
| 2025-01-31 | -95.29 | $6.19 | 270400 |
| 2025-01-30 | -80.00 | $6.32 | 251600 |
| 2025-01-29 | -73.27 | $6.26 | 200935 |
| 2025-01-28 | -70.64 | $6.23 | 265015 |
| 2025-01-27 | -69.72 | $6.24 | 350542 |
| 2025-01-24 | -61.26 | $6.32 | 329045 |
| 2025-01-23 | -32.26 | $6.60 | 821113 |
| 2025-01-22 | -24.18 | $6.63 | 295434 |
| 2025-01-21 | -16.34 | $6.75 | 449734 |
| 2025-01-17 | -11.11 | $6.83 | 436600 |
| 2025-01-16 | -8.50 | $6.87 | 348500 |
| 2025-01-15 | -8.50 | $6.87 | 282121 |
| 2025-01-14 | -9.80 | $6.85 | 686200 |
| 2025-01-13 | -13.07 | $6.80 | 798400 |
| 2025-01-10 | -7.19 | $6.89 | 679830 |
| 2025-01-08 | -2.19 | $6.81 | 484700 |
| 2025-01-07 | -3.76 | $6.75 | 382076 |
| 2025-01-06 | -9.02 | $6.68 | 508347 |
| 2025-01-03 | -5.51 | $6.67 | 471300 |
| 2025-01-02 | -0.84 | $6.65 | 506123 |
| 2024-12-31 | -10.00 | $6.46 | 1.0M |
| 2024-12-30 | -28.28 | $6.18 | 357603 |
| 2024-12-27 | -51.43 | $5.98 | 300300 |
| 2024-12-26 | -59.50 | $5.96 | 483100 |
| 2024-12-24 | -53.72 | $6.03 | 256300 |
| 2024-12-23 | -67.67 | $5.90 | 1.5M |
| 2024-12-20 | -47.06 | $6.19 | 5.2M |
| 2024-12-19 | -100.00 | $5.62 | 463840 |
| 2024-12-18 | -99.16 | $5.65 | 493138 |
| 2024-12-17 | -93.48 | $5.97 | 505940 |
| 2024-12-16 | -98.77 | $6.03 | 476790 |
| 2024-12-13 | -90.12 | $6.10 | 427500 |
| 2024-12-12 | -85.19 | $6.14 | 552400 |
| 2024-12-11 | -86.42 | $6.13 | 967705 |
| 2024-12-10 | -96.30 | $6.05 | 331944 |
| 2024-12-09 | -86.42 | $6.13 | 506909 |
| 2024-12-06 | -81.48 | $6.17 | 560200 |
| 2024-12-05 | -89.39 | $6.24 | 461108 |
| 2024-12-04 | -92.42 | $6.22 | 307400 |
| 2024-12-03 | -47.19 | $6.41 | 846000 |
| 2024-12-02 | -39.81 | $6.42 | 303021 |
| 2024-11-29 | -36.54 | $6.45 | 230500 |
| 2024-11-27 | -26.92 | $6.55 | 429524 |
| 2024-11-26 | -29.81 | $6.52 | 451800 |
| 2024-11-25 | -15.38 | $6.67 | 356831 |
| 2024-11-22 | -4.81 | $6.78 | 879136 |
| 2024-11-21 | -12.77 | $6.61 | 829618 |
| 2024-11-20 | -22.34 | $6.52 | 467427 |
| 2024-11-19 | -24.47 | $6.50 | 746502 |
| 2024-11-18 | -12.77 | $6.61 | 746886 |
| 2024-11-15 | -35.11 | $6.40 | 485630 |
| 2024-11-14 | -10.64 | $6.63 | 618450 |
| 2024-11-13 | -21.28 | $6.53 | 850400 |
| 2024-11-12 | -14.89 | $6.59 | 523720 |
| 2024-11-11 | -5.38 | $6.67 | 524029 |
| 2024-11-08 | -7.69 | $6.51 | 1.1M |
| 2024-11-07 | -8.33 | $6.34 | 447127 |
| 2024-11-06 | 0.00 | $6.35 | 707134 |
| 2024-11-05 | -44.00 | $6.07 | 231200 |
| 2024-11-04 | -66.00 | $5.96 | 296743 |
| 2024-11-01 | -98.21 | $5.80 | 323027 |
| 2024-10-31 | -80.77 | $5.93 | 181741 |
| 2024-10-30 | -75.00 | $5.96 | 178440 |
| 2024-10-29 | -86.54 | $5.90 | 154603 |
| 2024-10-28 | -84.62 | $5.91 | 273938 |
| 2024-10-25 | -79.59 | $5.96 | 156600 |
| 2024-10-24 | -81.63 | $5.95 | 161081 |
| 2024-10-23 | -87.76 | $5.92 | 228610 |
| 2024-10-22 | -81.25 | $5.96 | 181913 |
| 2024-10-21 | -75.51 | $5.99 | 279344 |
| 2024-10-18 | -58.49 | $6.09 | 739300 |
| 2024-10-17 | -59.68 | $6.12 | 265319 |
| 2024-10-16 | -79.37 | $6.00 | 220000 |
| 2024-10-15 | -96.83 | $5.89 | 343100 |
| 2024-10-14 | -50.79 | $6.18 | 252400 |
| 2024-10-11 | -44.44 | $6.22 | 253300 |
| 2024-10-10 | -53.97 | $6.16 | 179700 |
| 2024-10-09 | -58.73 | $6.13 | 149709 |
| 2024-10-08 | -50.75 | $6.16 | 199500 |
| 2024-10-07 | -27.14 | $6.31 | 214600 |
| 2024-10-04 | -40.00 | $6.22 | 224800 |
| 2024-10-03 | -45.71 | $6.18 | 208400 |
| 2024-10-02 | -65.71 | $6.04 | 305824 |
| 2024-10-01 | -85.71 | $5.90 | 357444 |
| 2024-09-30 | -80.00 | $5.94 | 310037 |
| 2024-09-27 | -71.43 | $6.00 | 572520 |
| 2024-09-26 | -90.67 | $5.87 | 628923 |
| 2024-09-25 | -58.67 | $6.11 | 277700 |
| 2024-09-24 | -40.00 | $6.25 | 300326 |
| 2024-09-23 | -44.44 | $6.25 | 327907 |
| 2024-09-20 | -46.91 | $6.23 | 2.8M |
| 2024-09-19 | -25.93 | $6.40 | 372222 |
| 2024-09-18 | -37.04 | $6.31 | 452183 |
| 2024-09-17 | -38.27 | $6.30 | 531119 |
| 2024-09-16 | -52.81 | $6.22 | 514300 |
| 2024-09-13 | -51.69 | $6.23 | 743600 |
| 2024-09-12 | -62.92 | $6.13 | 354700 |
| 2024-09-11 | -80.90 | $5.97 | 368400 |
| 2024-09-10 | -91.01 | $5.88 | 330712 |
| 2024-09-09 | -90.67 | $6.01 | 384048 |
| 2024-09-06 | -97.33 | $5.96 | 308800 |
| 2024-09-05 | -92.65 | $6.06 | 283500 |
| 2024-09-04 | -100.00 | $6.01 | 837700 |
| 2024-09-03 | -78.95 | $6.09 | 398500 |
| 2024-08-30 | -38.64 | $6.35 | 312415 |
| 2024-08-29 | -21.59 | $6.50 | 409495 |
| 2024-08-28 | -35.51 | $6.50 | 294501 |
| 2024-08-27 | -35.51 | $6.50 | 232518 |
| 2024-08-26 | -29.91 | $6.56 | 369810 |
| 2024-08-23 | -35.51 | $6.50 | 400220 |
| 2024-08-22 | -57.01 | $6.27 | 223217 |
| 2024-08-21 | -57.01 | $6.27 | 303500 |
| 2024-08-20 | -44.86 | $6.40 | 258542 |
| 2024-08-19 | -30.84 | $6.55 | 474700 |
| 2024-08-16 | -29.46 | $6.60 | 363815 |
| 2024-08-15 | -31.86 | $6.58 | 406476 |
| 2024-08-14 | -45.90 | $6.47 | 265312 |
| 2024-08-13 | -48.06 | $6.48 | 404760 |
| 2024-08-12 | -62.79 | $6.29 | 268001 |
| 2024-08-09 | -79.85 | $6.07 | 349344 |
| 2024-08-08 | -68.99 | $6.21 | 264445 |
| 2024-08-07 | -81.40 | $6.05 | 247200 |
| 2024-08-06 | -86.05 | $5.99 | 250632 |
| 2024-08-05 | -86.05 | $5.99 | 513300 |
| 2024-08-02 | -95.70 | $6.21 | 369600 |
| 2024-08-01 | -80.00 | $6.50 | 336328 |
| 2024-07-31 | -33.33 | $6.85 | 424055 |
| 2024-07-30 | -50.00 | $6.72 | 350600 |
| 2024-07-29 | -45.78 | $6.72 | 251341 |
| 2024-07-26 | -37.93 | $6.77 | 399042 |
| 2024-07-25 | -24.27 | $6.85 | 283300 |
| 2024-07-24 | -33.04 | $6.73 | 283900 |
| 2024-07-23 | -25.89 | $6.81 | 326737 |
| 2024-07-22 | -17.86 | $6.90 | 340000 |
| 2024-07-19 | -17.39 | $6.90 | 290900 |
| 2024-07-18 | -12.61 | $6.95 | 343800 |
| 2024-07-17 | -7.56 | $7.01 | 528729 |
| 2024-07-16 | -6.30 | $7.00 | 491800 |
| 2024-07-15 | -0.80 | $7.05 | 583500 |
| 2024-07-12 | -7.55 | $6.79 | 338700 |
| 2024-07-11 | -1.01 | $6.79 | 383304 |
| 2024-07-10 | -16.67 | $6.46 | 208332 |
| 2024-07-09 | -19.23 | $6.44 | 385300 |
| 2024-07-08 | -11.54 | $6.50 | 406212 |
| 2024-07-05 | -25.64 | $6.39 | 345800 |
| 2024-07-03 | 0.00 | $6.58 | 229300 |
| 2024-07-02 | -8.70 | $6.44 | 331400 |
| 2024-07-01 | -36.47 | $6.35 | 451767 |
| 2024-06-28 | -42.86 | $6.33 | 3.9M |
| 2024-06-27 | -53.85 | $6.23 | 408206 |
| 2024-06-26 | -71.43 | $6.07 | 342630 |
| 2024-06-25 | -67.03 | $6.11 | 580306 |
| 2024-06-24 | -68.13 | $6.10 | 705724 |
| 2024-06-21 | -80.22 | $5.99 | 720007 |
| 2024-06-20 | -74.73 | $6.04 | 691329 |
| 2024-06-18 | -89.01 | $5.91 | 689315 |
| 2024-06-17 | -89.01 | $5.91 | 540400 |
| 2024-06-14 | -97.75 | $5.85 | 567843 |
| 2024-06-13 | -89.55 | $6.12 | 357223 |
| 2024-06-12 | -64.18 | $6.30 | 333514 |
| 2024-06-11 | -58.21 | $6.34 | 370321 |
| 2024-06-10 | -59.70 | $6.33 | 503020 |
| 2024-06-07 | -83.58 | $6.17 | 506700 |
| 2024-06-06 | -76.36 | $6.31 | 454600 |
| 2024-06-05 | -67.27 | $6.36 | 566538 |
| 2024-06-04 | -61.82 | $6.39 | 740300 |
| 2024-06-03 | -30.91 | $6.56 | 724900 |
| 2024-05-31 | -32.73 | $6.55 | 1.4M |
| 2024-05-30 | -14.55 | $6.65 | 402232 |
| 2024-05-29 | -38.18 | $6.52 | 349031 |
| 2024-05-28 | -40.00 | $6.51 | 584023 |
| 2024-05-24 | -29.09 | $6.57 | 314534 |
| 2024-05-23 | -34.55 | $6.54 | 378900 |
| 2024-05-22 | -30.91 | $6.56 | 400000 |
| 2024-05-21 | -27.27 | $6.58 | 349719 |
| 2024-05-20 | -34.33 | $6.62 | 450457 |
| 2024-05-17 | -58.21 | $6.46 | 277601 |
| 2024-05-16 | -60.56 | $6.46 | 478200 |
| 2024-05-15 | -36.62 | $6.63 | 722012 |
| 2024-05-14 | -67.61 | $6.41 | 303300 |
| 2024-05-13 | -95.77 | $6.21 | 434946 |
| 2024-05-10 | -78.08 | $6.34 | 435726 |
| 2024-05-09 | -48.72 | $6.58 | 329103 |
| 2024-05-08 | -53.85 | $6.54 | 286200 |
| 2024-05-07 | -55.13 | $6.53 | 606433 |
| 2024-05-06 | -38.46 | $6.66 | 647400 |
| 2024-05-03 | -65.38 | $6.45 | 211934 |
| 2024-05-02 | -74.36 | $6.38 | 329900 |
| 2024-05-01 | -85.90 | $6.29 | 401222 |
| 2024-04-30 | -67.69 | $6.52 | 388600 |
| 2024-04-29 | -41.54 | $6.69 | 397200 |
| 2024-04-26 | -50.77 | $6.63 | 442800 |
| 2024-04-25 | -83.33 | $6.41 | 331123 |
| 2024-04-24 | -68.35 | $6.42 | 431642 |
| 2024-04-23 | -31.65 | $6.71 | 325710 |
| 2024-04-22 | -29.11 | $6.73 | 562824 |
| 2024-04-19 | -15.19 | $6.84 | 370600 |
| 2024-04-18 | -21.52 | $6.79 | 302500 |
| 2024-04-17 | -44.30 | $6.61 | 244201 |
| 2024-04-16 | -36.71 | $6.67 | 333100 |
| 2024-04-15 | -41.18 | $6.61 | 224024 |
| 2024-04-12 | -10.59 | $6.87 | 564800 |
| 2024-04-11 | 0.00 | $6.85 | 552942 |
| 2024-04-10 | -25.71 | $6.63 | 419062 |
| 2024-04-09 | -21.59 | $6.62 | 400141 |
| 2024-04-08 | -21.43 | $6.60 | 391113 |
| 2024-04-05 | -4.17 | $6.70 | 220839 |
| 2024-04-04 | -5.75 | $6.60 | 307237 |
| 2024-04-03 | -7.59 | $6.51 | 311947 |
| 2024-04-02 | -10.13 | $6.49 | 246840 |
| 2024-04-01 | -3.85 | $6.53 | 363800 |
| 2024-03-28 | -1.37 | $6.50 | 660900 |
| 2024-03-27 | -28.57 | $6.28 | 704200 |
| 2024-03-26 | -40.00 | $6.20 | 357600 |
| 2024-03-25 | -15.71 | $6.37 | 222729 |
| 2024-03-22 | -20.00 | $6.34 | 391200 |
| 2024-03-21 | -1.43 | $6.47 | 288500 |
| 2024-03-20 | -5.97 | $6.41 | 329100 |
| 2024-03-19 | -1.92 | $6.29 | 265100 |
| 2024-03-18 | -15.69 | $6.21 | 386139 |
| 2024-03-15 | -7.84 | $6.25 | 552400 |
| 2024-03-14 | -15.79 | $6.20 | 272201 |
| 2024-03-13 | -17.65 | $6.17 | 286820 |
| 2024-03-12 | -26.47 | $6.11 | 304343 |
| 2024-03-11 | -43.59 | $5.95 | 318232 |
| 2024-03-08 | -45.12 | $5.92 | 445800 |
| 2024-03-07 | -25.58 | $6.07 | 237548 |
| 2024-03-06 | -27.59 | $6.05 | 272300 |
| 2024-03-05 | -23.96 | $6.06 | 305500 |
| 2024-03-04 | -29.00 | $6.00 | 263719 |
| 2024-03-01 | -5.00 | $6.24 | 338908 |
| 2024-02-29 | -12.24 | $6.15 | 656746 |
| 2024-02-28 | -5.10 | $6.22 | 338118 |
| 2024-02-27 | -1.03 | $6.25 | 218900 |
| 2024-02-26 | -5.32 | $6.18 | 215400 |
| 2024-02-23 | -8.51 | $6.15 | 226111 |
| 2024-02-22 | -7.45 | $6.16 | 277239 |
| 2024-02-21 | -1.06 | $6.22 | 270300 |
| 2024-02-20 | -11.96 | $6.10 | 233529 |
| 2024-02-16 | -4.17 | $6.17 | 320901 |
| 2024-02-15 | 0.00 | $6.10 | 489500 |
| 2024-02-14 | -21.21 | $5.72 | 317032 |
| 2024-02-13 | -28.79 | $5.67 | 428048 |
| 2024-02-12 | -4.55 | $5.83 | 681900 |
| 2024-02-09 | -29.55 | $5.51 | 266000 |
| 2024-02-08 | -31.82 | $5.50 | 401700 |
| 2024-02-07 | -31.82 | $5.50 | 288600 |
| 2024-02-06 | -42.22 | $5.46 | 225200 |
| 2024-02-05 | -78.33 | $5.33 | 428516 |
| 2024-02-02 | -70.51 | $5.43 | 358100 |
| 2024-02-01 | -79.80 | $5.40 | 361532 |
| 2024-01-31 | -74.55 | $5.48 | 487200 |
| 2024-01-30 | -66.36 | $5.57 | 247300 |
| 2024-01-29 | -69.09 | $5.54 | 414900 |
| 2024-01-26 | -63.64 | $5.60 | 342000 |
| 2024-01-25 | -69.91 | $5.54 | 275000 |
| 2024-01-24 | -76.47 | $5.48 | 377420 |
| 2024-01-23 | -80.17 | $5.44 | 382507 |
| 2024-01-22 | -86.78 | $5.36 | 463900 |
| 2024-01-19 | -92.56 | $5.29 | 608300 |
| 2024-01-18 | -94.07 | $5.30 | 608900 |
| 2024-01-17 | -84.75 | $5.41 | 589312 |
| 2024-01-16 | -98.20 | $5.32 | 541469 |
| 2024-01-12 | -87.39 | $5.44 | 465600 |
| 2024-01-11 | -90.09 | $5.41 | 500423 |
| 2024-01-10 | -96.23 | $5.39 | 571233 |
| 2024-01-09 | -93.81 | $5.50 | 813945 |
| 2024-01-08 | -98.77 | $5.61 | 560300 |
| 2024-01-05 | -100.00 | $5.82 | 685200 |
| 2024-01-04 | -71.43 | $5.96 | 683405 |
| 2024-01-03 | -34.72 | $6.16 | 624601 |
| 2024-01-02 | -41.67 | $6.11 | 832334 |
| 2023-12-29 | -54.17 | $6.02 | 668416 |
| 2023-12-28 | -50.00 | $6.05 | 629600 |
| 2023-12-27 | -26.39 | $6.22 | 540019 |
| 2023-12-26 | -12.50 | $6.32 | 877700 |
| 2023-12-22 | -23.61 | $6.24 | 1.2M |
| 2023-12-21 | -12.07 | $6.20 | 551400 |
| 2023-12-20 | -31.03 | $6.09 | 582200 |
| 2023-12-19 | -10.34 | $6.21 | 435309 |
| 2023-12-18 | -35.29 | $6.13 | 444110 |
| 2023-12-15 | -29.41 | $6.17 | 2.0M |
| 2023-12-14 | -29.41 | $6.17 | 775535 |
| 2023-12-13 | -39.71 | $6.10 | 2.9M |
| 2023-12-12 | -75.00 | $5.86 | 667400 |
| 2023-12-11 | -64.71 | $5.93 | 337670 |
| 2023-12-08 | -60.29 | $5.96 | 522804 |
| 2023-12-07 | -55.88 | $5.99 | 604915 |
| 2023-12-06 | -69.12 | $5.90 | 794911 |
| 2023-12-05 | -97.06 | $5.71 | 585800 |
| 2023-12-04 | -79.03 | $5.88 | 688341 |
| 2023-12-01 | -68.25 | $6.00 | 746731 |
| 2023-11-30 | -82.54 | $5.91 | 564409 |
| 2023-11-29 | -47.62 | $6.13 | 568684 |
| 2023-11-28 | -36.51 | $6.20 | 642000 |
| 2023-11-27 | -50.79 | $6.11 | 596838 |
| 2023-11-24 | -52.38 | $6.10 | 234500 |
| 2023-11-22 | -38.10 | $6.19 | 342120 |
| 2023-11-21 | -26.98 | $6.26 | 557756 |
| 2023-11-20 | -28.57 | $6.25 | 1.1M |
| 2023-11-17 | -33.33 | $6.22 | 742531 |
| 2023-11-16 | -46.03 | $6.14 | 734800 |
| 2023-11-15 | -60.32 | $6.05 | 1.4M |
| 2023-11-14 | -74.03 | $6.00 | 465743 |
| 2023-11-13 | -75.90 | $6.00 | 280716 |
| 2023-11-10 | -78.31 | $5.98 | 570137 |
| 2023-11-09 | -94.74 | $5.91 | 519697 |
| 2023-11-08 | -79.71 | $6.08 | 541062 |
| 2023-11-07 | -78.26 | $6.09 | 829543 |
| 2023-11-06 | -98.55 | $5.95 | 730867 |
| 2023-11-03 | -40.28 | $6.34 | 370130 |
| 2023-11-02 | -36.47 | $6.32 | 469803 |
| 2023-11-01 | -47.31 | $6.19 | 439441 |
| 2023-10-31 | -50.54 | $6.16 | 221038 |
| 2023-10-30 | -58.06 | $6.09 | 413242 |
| 2023-10-27 | -56.99 | $6.10 | 382800 |
| 2023-10-26 | -41.94 | $6.24 | 527746 |
| 2023-10-25 | -43.01 | $6.23 | 462100 |
| 2023-10-24 | -58.06 | $6.09 | 405100 |
| 2023-10-23 | -61.29 | $6.06 | 356338 |
| 2023-10-20 | -40.86 | $6.25 | 371208 |
| 2023-10-19 | -29.03 | $6.36 | 375200 |
| 2023-10-18 | -29.03 | $6.36 | 282700 |
| 2023-10-17 | -10.75 | $6.53 | 368213 |
| 2023-10-16 | 0.00 | $6.46 | 508200 |
| 2023-10-13 | -19.77 | $6.26 | 540728 |
| 2023-10-12 | -28.41 | $6.18 | 621522 |
| 2023-10-11 | -47.73 | $6.01 | 341100 |
| 2023-10-10 | -23.21 | $6.17 | 356600 |
| 2023-10-09 | -22.32 | $6.18 | 437230 |
| 2023-10-06 | -69.35 | $5.92 | 374800 |
| 2023-10-05 | -79.91 | $5.77 | 412528 |
| 2023-10-04 | -75.98 | $5.86 | 521500 |
| 2023-10-03 | -80.22 | $5.84 | 1.0M |
| 2023-10-02 | -72.83 | $6.06 | 601042 |
| 2023-09-29 | -71.38 | $6.10 | 478544 |
| 2023-09-28 | -66.67 | $6.23 | 666722 |
| 2023-09-27 | -66.67 | $6.23 | 954537 |
| 2023-09-26 | -74.64 | $6.01 | 196300 |
| 2023-09-25 | -74.91 | $6.02 | 334337 |
| 2023-09-22 | -79.51 | $5.89 | 445418 |
| 2023-09-21 | -80.21 | $5.87 | 703700 |
| 2023-09-20 | -77.74 | $5.94 | 454013 |
| 2023-09-19 | -74.91 | $6.02 | 753588 |
| 2023-09-18 | -83.04 | $5.79 | 905323 |
| 2023-09-15 | -84.45 | $5.75 | 1.7M |
| 2023-09-14 | -85.51 | $5.72 | 747069 |
| 2023-09-13 | -91.87 | $5.54 | 4.2M |
| 2023-09-12 | -99.62 | $5.55 | 1.5M |
| 2023-09-11 | -92.13 | $6.15 | 959100 |
| 2023-09-08 | -72.73 | $7.50 | 346000 |
| 2023-09-07 | -51.59 | $7.49 | 395603 |
| 2023-09-06 | -52.38 | $7.48 | 579900 |
| 2023-09-05 | -30.95 | $7.75 | 1.5M |
| 2023-09-01 | -38.10 | $7.66 | 1.1M |
| 2023-08-31 | -58.73 | $7.40 | 534208 |
| 2023-08-30 | -23.02 | $7.85 | 229100 |
| 2023-08-29 | -19.05 | $7.90 | 112445 |
| 2023-08-28 | -13.49 | $7.97 | 112000 |
| 2023-08-25 | -4.24 | $8.01 | 189500 |
| 2023-08-24 | -13.56 | $7.90 | 114500 |
| 2023-08-23 | -5.93 | $7.99 | 130231 |
| 2023-08-22 | -12.71 | $7.91 | 107201 |
| 2023-08-21 | -22.03 | $7.80 | 109709 |
| 2023-08-18 | -14.91 | $7.85 | 134900 |
| 2023-08-17 | -22.81 | $7.76 | 141547 |
| 2023-08-16 | -46.49 | $7.49 | 146800 |
| 2023-08-15 | -46.49 | $7.49 | 142333 |
| 2023-08-14 | -2.63 | $7.99 | 262800 |
| 2023-08-11 | -3.27 | $7.97 | 375800 |
| 2023-08-10 | -47.32 | $7.07 | 181420 |
| 2023-08-09 | -32.14 | $7.24 | 191117 |
| 2023-08-08 | -40.18 | $7.15 | 150200 |
| 2023-08-07 | -44.64 | $7.10 | 143300 |
| 2023-08-04 | -50.89 | $7.03 | 58509 |
| 2023-08-03 | -30.70 | $7.25 | 96844 |
| 2023-08-02 | -13.45 | $7.44 | 247100 |
| 2023-08-01 | -25.00 | $7.22 | 111000 |
| 2023-07-31 | -18.52 | $7.29 | 70208 |
| 2023-07-28 | -30.56 | $7.16 | 98362 |
| 2023-07-27 | -47.22 | $6.98 | 66400 |
| 2023-07-26 | -42.98 | $7.00 | 88400 |
| 2023-07-25 | -41.09 | $6.96 | 66511 |
| 2023-07-24 | -7.09 | $7.34 | 121500 |
| 2023-07-21 | -33.33 | $6.98 | 85409 |
| 2023-07-20 | -7.32 | $7.30 | 284408 |
| 2023-07-19 | -20.91 | $7.03 | 87200 |
| 2023-07-18 | -14.55 | $7.10 | 150106 |
| 2023-07-17 | -24.55 | $6.99 | 174500 |
| 2023-07-14 | -60.00 | $6.60 | 97832 |
| 2023-07-13 | -47.83 | $6.71 | 75946 |
| 2023-07-12 | -34.78 | $6.86 | 87800 |
| 2023-07-11 | -35.97 | $6.76 | 80514 |
| 2023-07-10 | -33.09 | $6.80 | 115225 |
| 2023-07-07 | -45.32 | $6.63 | 160600 |
| 2023-07-06 | -55.94 | $6.46 | 151309 |
| 2023-07-05 | -39.26 | $6.62 | 149949 |
| 2023-07-03 | -28.83 | $6.79 | 36715 |
| 2023-06-30 | -38.65 | $6.63 | 132041 |
| 2023-06-29 | -35.58 | $6.68 | 141429 |
| 2023-06-28 | -34.81 | $6.63 | 162602 |
| 2023-06-27 | -44.75 | $6.45 | 162201 |
| 2023-06-26 | -60.77 | $6.16 | 237330 |
| 2023-06-23 | -25.97 | $6.79 | 3.8M |
| 2023-06-22 | -22.10 | $6.86 | 371209 |
| 2023-06-21 | -19.34 | $6.91 | 310400 |
| 2023-06-20 | -21.13 | $6.74 | 286400 |
| 2023-06-16 | -27.86 | $6.58 | 365400 |
| 2023-06-15 | -38.31 | $6.37 | 301328 |
| 2023-06-14 | -42.29 | $6.29 | 332300 |
| 2023-06-13 | -36.32 | $6.41 | 186000 |
| 2023-06-12 | -3.95 | $6.77 | 302229 |
| 2023-06-09 | -41.14 | $6.03 | 134000 |
| 2023-06-08 | -20.57 | $6.39 | 168234 |
| 2023-06-07 | -39.43 | $6.06 | 175000 |
| 2023-06-06 | -44.57 | $5.97 | 136700 |
| 2023-06-05 | -38.86 | $6.07 | 227233 |
| 2023-06-02 | -46.86 | $5.93 | 97100 |
| 2023-06-01 | -45.71 | $5.95 | 152311 |
| 2023-05-31 | -60.00 | $5.70 | 172100 |
| 2023-05-30 | -45.14 | $5.96 | 165631 |
| 2023-05-26 | -29.69 | $5.90 | 145300 |
| 2023-05-25 | -21.88 | $6.00 | 139423 |
| 2023-05-24 | -17.19 | $6.06 | 206700 |
| 2023-05-23 | -41.44 | $5.65 | 127938 |
| 2023-05-22 | -49.55 | $5.56 | 177900 |
| 2023-05-19 | -78.17 | $5.31 | 348737 |
| 2023-05-18 | -29.58 | $6.00 | 117612 |
| 2023-05-17 | -38.03 | $5.88 | 40406 |
| 2023-05-16 | -71.13 | $5.41 | 57500 |
| 2023-05-15 | -74.65 | $5.36 | 66849 |
| 2023-05-12 | -89.44 | $5.15 | 50031 |
| 2023-05-11 | -100.00 | $5.30 | 34923 |
| 2023-05-10 | -77.27 | $5.57 | 45721 |
| 2023-05-09 | -77.27 | $5.57 | 58626 |
| 2023-05-08 | -37.27 | $6.01 | 29800 |
| 2023-05-05 | -42.73 | $5.95 | 24400 |
| 2023-05-04 | -98.18 | $5.34 | 53121 |
| 2023-05-03 | -82.08 | $5.55 | 39137 |
| 2023-05-02 | -59.43 | $5.79 | 31327 |
| 2023-05-01 | -55.66 | $5.83 | 34700 |
| 2023-04-28 | -69.81 | $5.68 | 27300 |
| 2023-04-27 | -69.81 | $5.68 | 38438 |
| 2023-04-26 | -61.86 | $5.81 | 48113 |
| 2023-04-25 | -66.10 | $5.76 | 15444 |
| 2023-04-24 | -43.08 | $5.98 | 87706 |
| 2023-04-21 | -62.21 | $5.47 | 38542 |
| 2023-04-20 | -58.72 | $5.53 | 17500 |
| 2023-04-19 | -43.02 | $5.80 | 20900 |
| 2023-04-18 | -37.79 | $5.89 | 18634 |
| 2023-04-17 | -28.49 | $6.05 | 46400 |
| 2023-04-14 | -12.79 | $6.32 | 106600 |
| 2023-04-13 | -27.33 | $6.07 | 57800 |
| 2023-04-12 | -23.26 | $6.14 | 76748 |
| 2023-04-11 | -25.00 | $6.11 | 98120 |
| 2023-04-10 | -22.09 | $6.16 | 80314 |
| 2023-04-06 | -36.05 | $5.92 | 38900 |
| 2023-04-05 | -29.07 | $6.04 | 41343 |
| 2023-04-04 | -16.28 | $6.26 | 64629 |
| 2023-04-03 | -20.93 | $6.18 | 71700 |
| 2023-03-31 | -38.95 | $5.87 | 28617 |
| 2023-03-30 | -36.63 | $5.91 | 27024 |
| 2023-03-29 | -13.95 | $6.30 | 42829 |
| 2023-03-28 | -1.27 | $6.37 | 152146 |
| 2023-03-27 | -40.52 | $5.51 | 56035 |
| 2023-03-24 | -73.78 | $5.25 | 59123 |
| 2023-03-23 | -93.89 | $4.98 | 117800 |
| 2023-03-22 | -95.48 | $5.04 | 107135 |
| 2023-03-21 | -97.18 | $5.01 | 97125 |
| 2023-03-20 | -97.03 | $5.02 | 67500 |
| 2023-03-17 | -88.12 | $5.20 | 301020 |
| 2023-03-16 | -98.00 | $5.04 | 55922 |
| 2023-03-15 | -97.65 | $5.05 | 108915 |
| 2023-03-14 | -95.98 | $5.10 | 109549 |
| 2023-03-13 | -95.71 | $5.11 | 99700 |
| 2023-03-10 | -88.16 | $5.44 | 54500 |
| 2023-03-09 | -91.07 | $5.45 | 13926 |
| 2023-03-08 | -86.16 | $5.56 | 35100 |
| 2023-03-07 | -83.48 | $5.62 | 26000 |
| 2023-03-06 | -89.36 | $5.50 | 46000 |
| 2023-03-03 | -82.98 | $5.65 | 20222 |
| 2023-03-02 | -81.28 | $5.69 | 51644 |
| 2023-03-01 | -72.34 | $5.90 | 77132 |
| 2023-02-28 | -98.30 | $5.29 | 49952 |
| 2023-02-27 | -93.36 | $5.60 | 85500 |
| 2023-02-24 | -100.00 | $6.10 | 33248 |
| 2023-02-23 | -84.62 | $6.72 | 25941 |
| 2023-02-22 | -93.01 | $6.60 | 26641 |
| 2023-02-21 | -95.68 | $6.60 | 49326 |
| 2023-02-17 | -92.75 | $6.65 | 55100 |
| 2023-02-16 | -92.20 | $6.84 | 20943 |
| 2023-02-15 | -93.33 | $7.00 | 33700 |
| 2023-02-14 | -94.21 | $7.01 | 40900 |
| 2023-02-13 | -88.95 | $7.11 | 45446 |
| 2023-02-10 | -75.92 | $7.36 | 36100 |
| 2023-02-09 | -85.00 | $7.20 | 29904 |
| 2023-02-08 | -84.50 | $7.21 | 36400 |
| 2023-02-07 | -84.82 | $7.24 | 37203 |
| 2023-02-06 | -89.13 | $7.15 | 43600 |
| 2023-02-03 | -73.16 | $7.52 | 30800 |
| 2023-02-02 | -77.06 | $7.43 | 30010 |
| 2023-02-01 | -91.34 | $7.10 | 66239 |
| 2023-01-31 | -90.91 | $7.21 | 41200 |
| 2023-01-30 | -91.77 | $7.19 | 43415 |
| 2023-01-27 | -73.73 | $7.71 | 197200 |
| 2023-01-26 | -93.92 | $7.61 | 20500 |
| 2023-01-25 | -85.96 | $7.78 | 24400 |
| 2023-01-24 | -94.94 | $7.62 | 104900 |
| 2023-01-23 | -93.82 | $7.64 | 23600 |
| 2023-01-20 | -89.63 | $7.84 | 45151 |
| 2023-01-19 | -92.52 | $7.95 | 40100 |
| 2023-01-18 | -80.00 | $8.51 | 21925 |
| 2023-01-17 | -93.13 | $8.40 | 7100 |
| 2023-01-13 | -81.68 | $8.55 | 12500 |
| 2023-01-12 | -71.53 | $8.64 | 20100 |
| 2023-01-11 | -85.40 | $8.45 | 8700 |
| 2023-01-10 | -69.34 | $8.67 | 8700 |
| 2023-01-09 | -35.77 | $9.13 | 12123 |
| 2023-01-06 | -38.69 | $9.09 | 13100 |
| 2023-01-05 | -63.95 | $8.68 | 3900 |
| 2023-01-04 | -59.63 | $8.66 | 11104 |
| 2023-01-03 | -68.94 | $8.51 | 9800 |
| 2022-12-30 | -36.65 | $9.03 | 48133 |
| 2022-12-29 | -63.98 | $8.59 | 27700 |
| 2022-12-28 | -75.78 | $8.40 | 1725 |
| 2022-12-27 | -67.08 | $8.54 | 13214 |
| 2022-12-23 | -68.52 | $8.52 | 18600 |
| 2022-12-22 | -78.04 | $8.48 | 12460 |
| 2022-12-21 | -73.49 | $8.58 | 82135 |
| 2022-12-20 | -69.77 | $8.66 | 3700 |
| 2022-12-19 | -62.33 | $8.82 | 52043 |
| 2022-12-16 | -39.07 | $9.32 | 694600 |
| 2022-12-15 | -76.74 | $8.51 | 86900 |
| 2022-12-14 | -77.21 | $8.50 | 24827 |
| 2022-12-13 | -79.53 | $8.45 | 81119 |
| 2022-12-12 | -70.23 | $8.65 | 20120 |
| 2022-12-09 | -55.81 | $8.96 | 15300 |
| 2022-12-08 | -67.44 | $8.71 | 24700 |
| 2022-12-07 | -80.47 | $8.43 | 12700 |
| 2022-12-06 | -96.28 | $8.09 | 71407 |
| 2022-12-05 | -82.53 | $8.79 | 49528 |
| 2022-12-02 | -40.56 | $9.43 | 41500 |
| 2022-12-01 | -57.78 | $9.12 | 43100 |
| 2022-11-30 | -60.56 | $9.07 | 6000 |
| 2022-11-29 | -67.22 | $8.95 | 27300 |
| 2022-11-28 | -69.44 | $8.91 | 100816 |
| 2022-11-25 | -46.08 | $9.46 | 68700 |
| 2022-11-23 | -34.31 | $9.70 | 64509 |
| 2022-11-22 | -82.09 | $9.37 | 56500 |
| 2022-11-21 | -86.88 | $9.10 | 38800 |
| 2022-11-18 | -74.47 | $9.80 | 45700 |
| 2022-11-17 | -76.60 | $9.68 | 17734 |
| 2022-11-16 | -70.04 | $10.05 | 83800 |
| 2022-11-15 | -74.47 | $9.80 | 13700 |
| 2022-11-14 | -74.29 | $9.81 | 27800 |
| 2022-11-11 | -80.85 | $9.44 | 44226 |
| 2022-11-10 | -85.64 | $9.17 | 75200 |
| 2022-11-09 | -90.07 | $8.92 | 27907 |
| 2022-11-08 | -96.63 | $8.55 | 24513 |
| 2022-11-07 | -89.89 | $8.93 | 37913 |
| 2022-11-04 | -87.77 | $9.05 | 22903 |
| 2022-11-03 | -96.75 | $8.64 | 39135 |
| 2022-11-02 | -95.67 | $8.70 | 77820 |
| 2022-11-01 | -90.97 | $8.96 | 140000 |
| 2022-10-31 | -81.23 | $9.50 | 57806 |
| 2022-10-28 | -79.78 | $9.58 | 212100 |
| 2022-10-27 | -88.45 | $9.10 | 299242 |
| 2022-10-26 | -81.23 | $9.50 | 606878 |
| 2022-10-25 | -18.43 | $10.23 | 165200 |
| 2022-10-24 | -51.53 | $9.25 | 109786 |
| 2022-10-21 | -42.94 | $9.39 | 125227 |
| 2022-10-20 | -48.47 | $9.30 | 70724 |
| 2022-10-19 | -25.15 | $9.68 | 103700 |
| 2022-10-18 | -28.83 | $9.62 | 137000 |
| 2022-10-17 | -49.08 | $9.29 | 132100 |
| 2022-10-14 | -50.00 | $10.01 | 97944 |
| 2022-10-13 | -50.00 | $10.01 | 938700 |
| 2022-10-12 | -11.11 | $10.01 | 634000 |
| 2022-10-11 | -33.33 | $9.99 | 629900 |
| 2022-10-10 | -22.22 | $10.00 | 182045 |
| 2022-10-07 | -33.33 | $9.99 | 9800 |
| 2022-10-06 | -22.22 | $10.00 | 2.3M |
| 2022-10-05 | -22.22 | $10.00 | 155328 |
| 2022-10-04 | -28.57 | $9.98 | 624600 |
| 2022-10-03 | -28.57 | $9.98 | 522920 |
| 2022-09-30 | -28.57 | $9.98 | 154700 |
| 2022-09-29 | -42.86 | $9.97 | 3.0M |
| 2022-09-28 | -100.00 | $9.93 | 24325 |
| 2022-09-27 | -66.67 | $9.95 | 10413 |
| 2022-09-26 | -66.67 | $9.95 | 6800 |
| 2022-09-23 | -100.00 | $9.93 | 107600 |
| 2022-09-22 | -80.00 | $9.95 | 65609 |
| 2022-09-21 | -40.00 | $9.97 | 306 |
| 2022-09-20 | -42.86 | $9.96 | 11900 |
| 2022-09-19 | -14.29 | $9.98 | 23127 |
| 2022-09-16 | -42.86 | $9.96 | 610 |
| 2022-09-15 | -28.57 | $9.97 | — |
| 2022-09-14 | -28.57 | $9.97 | 36710 |
| 2022-09-13 | -42.86 | $9.96 | 5100 |
| 2022-09-12 | -57.14 | $9.95 | 7900 |
| 2022-09-09 | -28.57 | $9.97 | 14243 |
| 2022-09-08 | -71.43 | $9.94 | 56124 |
| 2022-09-07 | -57.14 | $9.95 | 15600 |
| 2022-09-06 | -42.86 | $9.96 | 47614 |
| 2022-09-02 | -42.86 | $9.96 | 4600 |
| 2022-09-01 | -42.86 | $9.96 | 20600 |
| 2022-08-31 | -14.29 | $9.98 | 2100 |
| 2022-08-30 | -28.57 | $9.97 | 1207 |
| 2022-08-29 | -14.29 | $9.98 | 29713 |
| 2022-08-26 | -28.57 | $9.97 | — |
| 2022-08-25 | -28.57 | $9.97 | 17400 |
| 2022-08-24 | -16.67 | $9.97 | 40845 |
| 2022-08-23 | -60.00 | $9.94 | 62800 |
| 2022-08-22 | -50.00 | $9.94 | 24041 |
| 2022-08-19 | -83.33 | $9.92 | 29400 |
| 2022-08-18 | -66.67 | $9.93 | 376000 |
| 2022-08-17 | -50.00 | $9.94 | 33300 |
| 2022-08-16 | -50.00 | $9.94 | 153700 |
| 2022-08-15 | -87.50 | $9.92 | 115311 |
| 2022-08-12 | -62.50 | $9.94 | 545 |
| 2022-08-11 | -62.50 | $9.94 | 8314 |
| 2022-08-10 | -62.50 | $9.94 | 16200 |
| 2022-08-09 | -75.00 | $9.93 | 26314 |
| 2022-08-08 | -80.00 | $9.93 | 14628 |
| 2022-08-05 | -72.73 | $9.94 | 7100 |
| 2022-08-04 | -72.73 | $9.94 | 11831 |
| 2022-08-03 | -90.91 | $9.92 | 249945 |
| 2022-08-02 | -81.82 | $9.93 | 2608 |
| 2022-08-01 | -81.82 | $9.93 | 56522 |
| 2022-07-29 | -72.73 | $9.94 | 5533 |
| 2022-07-28 | -54.55 | $9.96 | 25100 |
| 2022-07-27 | -90.91 | $9.92 | 15329 |
| 2022-07-26 | -81.82 | $9.93 | 593200 |
| 2022-07-25 | -92.31 | $9.92 | 16105 |
| 2022-07-22 | -92.31 | $9.92 | 13549 |
| 2022-07-21 | -92.31 | $9.92 | 139626 |
| 2022-07-20 | -100.00 | $9.92 | 54936 |
| 2022-07-19 | -100.00 | $9.94 | 233423 |
| 2022-07-18 | -100.00 | $9.95 | 400 |
| 2022-07-15 | -100.00 | $9.95 | 1700 |
| 2022-07-14 | -100.00 | $9.95 | 18300 |
| 2022-07-13 | -88.89 | $9.97 | 4407 |
| 2022-07-12 | -85.71 | $9.98 | 700 |
| 2022-07-11 | -89.66 | $9.98 | 9110 |
| 2022-07-08 | -89.66 | $9.98 | 39300 |
| 2022-07-07 | -93.10 | $9.97 | 36716 |
| 2022-07-06 | -93.10 | $9.97 | 1333 |
| 2022-07-05 | -96.55 | $9.96 | 219325 |
| 2022-07-01 | -89.66 | $9.98 | 2442 |
| 2022-06-30 | -86.21 | $9.99 | 43100 |
| 2022-06-29 | -92.86 | $9.98 | 6900 |
| 2022-06-28 | -86.21 | $9.99 | 19405 |
| 2022-06-27 | -83.33 | $9.99 | 73018 |
| 2022-06-24 | -74.19 | $10.01 | 4427 |
| 2022-06-23 | -71.88 | $10.01 | 256400 |
| 2022-06-22 | -73.53 | $9.99 | 605300 |
| 2022-06-21 | -50.00 | $10.07 | 93344 |
| 2022-06-17 | -41.18 | $10.10 | 1.8M |
| 2022-06-16 | -52.94 | $10.06 | 101600 |
| 2022-06-15 | -35.14 | $10.11 | 94539 |
| 2022-06-14 | -33.33 | $10.11 | 212900 |
| 2022-06-13 | -35.90 | $10.10 | 1.1M |
| 2022-06-10 | -17.95 | $10.17 | 2.0M |
| 2022-06-09 | -8.82 | $10.16 | 642666 |
| 2022-06-08 | -32.35 | $10.06 | 4.2M |
| 2022-06-07 | -26.09 | $10.00 | 692400 |
| 2022-06-06 | -30.43 | $9.99 | 718340 |
| 2022-06-03 | -21.74 | $10.01 | 112830 |
| 2022-06-02 | -39.13 | $9.97 | 444900 |
| 2022-06-01 | -39.13 | $9.97 | 604534 |
| 2022-05-31 | -30.43 | $9.99 | 426100 |
| 2022-05-27 | 0.00 | $9.96 | 255300 |
| 2022-05-26 | 0.00 | $9.95 | 140010 |
| 2022-05-25 | 0.00 | $9.95 | 762101 |
| 2022-05-24 | -16.67 | $9.93 | 144943 |
| 2022-05-23 | -16.67 | $9.93 | 635040 |
| 2022-05-20 | -41.67 | $9.90 | 126701 |
| 2022-05-19 | -33.33 | $9.91 | 70336 |
| 2022-05-18 | -25.00 | $9.92 | 3.9M |
| 2022-05-17 | -37.50 | $9.88 | 1.2M |
| 2022-05-16 | -50.00 | $9.87 | 109700 |
| 2022-05-13 | -37.50 | $9.88 | 11631 |
| 2022-05-12 | -50.00 | $9.87 | 41849 |
| 2022-05-11 | -50.00 | $9.87 | 564000 |
| 2022-05-10 | -75.00 | $9.88 | 57700 |
| 2022-05-09 | -50.00 | $9.89 | 26028 |
| 2022-05-06 | -25.00 | $9.90 | 16326 |
| 2022-05-05 | -20.00 | $9.90 | 10013 |
| 2022-05-04 | -20.00 | $9.90 | 900 |
| 2022-05-03 | -40.00 | $9.89 | 300 |
| 2022-05-02 | -16.67 | $9.90 | 6928 |
| 2022-04-29 | -16.67 | $9.90 | 23800 |
| 2022-04-28 | 0.00 | $9.91 | 261800 |
| 2022-04-27 | -14.29 | $9.90 | 713900 |
| 2022-04-26 | -14.29 | $9.90 | 45501 |
| 2022-04-25 | -28.57 | $9.89 | 33439 |
| 2022-04-22 | -14.29 | $9.90 | 4018 |
| 2022-04-21 | 0.00 | $9.90 | 68100 |
| 2022-04-20 | -16.67 | $9.89 | 12734 |
| 2022-04-19 | -33.33 | $9.88 | 627 |
| 2022-04-18 | -33.33 | $9.87 | 15945 |
| 2022-04-14 | 0.00 | $9.89 | 35510 |
| 2022-04-13 | -14.29 | $9.88 | 1244 |
| 2022-04-12 | 0.00 | $9.88 | 19536 |
| 2022-04-11 | -16.67 | $9.87 | 1612 |
| 2022-04-08 | -16.67 | $9.87 | 6800 |
| 2022-04-07 | -33.33 | $9.86 | 69924 |
| 2022-04-06 | -16.67 | $9.87 | 18516 |
| 2022-04-05 | -33.33 | $9.86 | 22700 |
| 2022-04-04 | -12.50 | $9.87 | 245140 |
| 2022-04-01 | -37.50 | $9.85 | 84500 |
| 2022-03-31 | -37.50 | $9.85 | 19800 |
| 2022-03-30 | -50.00 | $9.84 | 830130 |
| 2022-03-29 | -12.50 | $9.87 | 50934 |
| 2022-03-28 | -12.50 | $9.87 | 34700 |
| 2022-03-25 | 0.00 | $9.87 | 51800 |
| 2022-03-24 | -28.57 | $9.85 | 28749 |
| 2022-03-23 | -42.86 | $9.84 | 27700 |
| 2022-03-22 | -28.57 | $9.85 | 2400 |
| 2022-03-21 | -16.67 | $9.85 | 17200 |
| 2022-03-18 | -33.33 | $9.84 | 82500 |
| 2022-03-17 | -33.33 | $9.84 | 96732 |
| 2022-03-16 | -33.33 | $9.84 | 30814 |
| 2022-03-15 | -50.00 | $9.83 | 1.1M |
| 2022-03-14 | -33.33 | $9.84 | 9837 |
| 2022-03-11 | -16.67 | $9.85 | 44100 |
| 2022-03-10 | -16.67 | $9.85 | 59300 |
| 2022-03-09 | -50.00 | $9.83 | 24225 |
| 2022-03-08 | -83.33 | $9.81 | 1.3M |
| 2022-03-07 | -85.71 | $9.80 | 1.1M |
| 2022-03-04 | -28.57 | $9.84 | 17442 |
| 2022-03-03 | -28.57 | $9.84 | 100 |
| 2022-03-02 | -28.57 | $9.84 | 36140 |
| 2022-03-01 | -42.86 | $9.83 | 12119 |
| 2022-02-28 | -28.57 | $9.84 | 16200 |
| 2022-02-25 | -42.86 | $9.83 | 9200 |
| 2022-02-24 | -25.00 | $9.84 | 2141 |
| 2022-02-23 | -25.00 | $9.84 | 1930 |
| 2022-02-22 | -25.00 | $9.84 | 24300 |
| 2022-02-18 | -25.00 | $9.84 | 8300 |
| 2022-02-17 | -25.00 | $9.84 | 2800 |
| 2022-02-16 | -37.50 | $9.83 | 15900 |
| 2022-02-15 | -25.00 | $9.84 | 7730 |
| 2022-02-14 | -25.00 | $9.84 | 7734 |
| 2022-02-11 | -25.00 | $9.84 | 6821 |
| 2022-02-10 | -25.00 | $9.84 | 5918 |
| 2022-02-09 | -37.50 | $9.83 | 236800 |
| 2022-02-08 | -37.50 | $9.83 | 318100 |
| 2022-02-07 | -87.50 | $9.79 | 1.7M |
| 2022-02-04 | -50.00 | $9.82 | 664700 |
| 2022-02-03 | -25.00 | $9.84 | 16500 |
| 2022-02-02 | -25.00 | $9.84 | 9800 |
| 2022-02-01 | -12.50 | $9.85 | 11200 |
| 2022-01-31 | -37.50 | $9.83 | 2300 |
| 2022-01-28 | -50.00 | $9.82 | 12112 |
| 2022-01-27 | -75.00 | $9.80 | 52700 |
| 2022-01-26 | -71.43 | $9.81 | 62300 |
| 2022-01-25 | -71.43 | $9.81 | 44100 |
| 2022-01-24 | -55.56 | $9.81 | 1.6M |
| 2022-01-21 | -55.56 | $9.81 | 79541 |
| 2022-01-20 | -33.33 | $9.83 | 24100 |
| 2022-01-19 | -44.44 | $9.82 | 38300 |
| 2022-01-18 | -66.67 | $9.80 | 97500 |
| 2022-01-14 | -66.67 | $9.80 | 400132 |
| 2022-01-13 | -66.67 | $9.80 | 119039 |
| 2022-01-12 | -66.67 | $9.80 | 51100 |
| 2022-01-11 | -66.67 | $9.80 | 53700 |
| 2022-01-10 | -77.78 | $9.79 | 47910 |
| 2022-01-07 | -77.78 | $9.79 | 63820 |
| 2022-01-06 | -40.00 | $9.83 | 1.6M |
| 2022-01-05 | -40.00 | $9.83 | 4232 |
| 2022-01-04 | -30.00 | $9.84 | 9523 |
| 2022-01-03 | -30.00 | $9.84 | 41700 |
| 2021-12-31 | -60.00 | $9.81 | 6300 |
| 2021-12-30 | -30.00 | $9.84 | 721 |
| 2021-12-29 | -30.00 | $9.84 | 1100 |
| 2021-12-28 | -30.00 | $9.84 | 806 |
| 2021-12-27 | -10.00 | $9.86 | 172500 |
| 2021-12-23 | -70.00 | $9.80 | 23800 |
| 2021-12-22 | -60.00 | $9.81 | 55519 |
| 2021-12-21 | -50.00 | $9.82 | 137400 |
| 2021-12-20 | -87.50 | $9.80 | 14300 |
| 2021-12-17 | -87.50 | $9.80 | 29900 |
| 2021-12-16 | -87.50 | $9.80 | 77200 |
| 2021-12-15 | -87.50 | $9.80 | 6100 |
| 2021-12-14 | -75.00 | $9.81 | 16000 |
| 2021-12-13 | -50.00 | $9.83 | 79500 |
| 2021-12-10 | -50.00 | $9.83 | 700 |
| 2021-12-09 | -12.50 | $9.86 | 49700 |
| 2021-12-08 | -50.00 | $9.83 | 10611 |
| 2021-12-07 | -62.50 | $9.82 | 226023 |
| 2021-12-06 | -71.43 | $9.82 | 600 |
| 2021-12-03 | -71.43 | $9.82 | 2237 |
| 2021-12-02 | -55.56 | $9.84 | 6024 |
| 2021-12-01 | -55.56 | $9.84 | 33238 |
| 2021-11-30 | -55.56 | $9.84 | 338905 |
| 2021-11-29 | -66.67 | $9.83 | 6115 |
| 2021-11-26 | -38.46 | $9.84 | 10608 |
| 2021-11-24 | -30.77 | $9.85 | 52600 |
| 2021-11-23 | -30.77 | $9.85 | 40800 |
| 2021-11-22 | -38.46 | $9.84 | 77342 |
| 2021-11-19 | -66.67 | $9.82 | 45500 |
| 2021-11-18 | -87.23 | $9.82 | 34604 |
| 2021-11-17 | -85.11 | $9.83 | 48733 |
| 2021-11-16 | -85.11 | $9.83 | 81300 |
| 2021-11-15 | -80.85 | $9.85 | 569108 |
| 2021-11-12 | -82.98 | $9.84 | 94100 |
| 2021-11-11 | -89.36 | $9.81 | 83600 |
| 2021-11-10 | -87.23 | $9.82 | 316319 |
| 2021-11-09 | -85.11 | $9.83 | 377700 |
| 2021-11-08 | -89.36 | $9.81 | 19800 |
| 2021-11-05 | -85.11 | $9.83 | 113005 |
| 2021-11-04 | -82.98 | $9.84 | 414715 |
| 2021-11-03 | -82.98 | $9.84 | 222700 |
| 2021-11-02 | -79.17 | $9.85 | 28431 |
| 2021-11-01 | -83.33 | $9.83 | 27200 |
| 2021-10-29 | -89.58 | $9.80 | 495233 |
| 2021-10-28 | -87.50 | $9.81 | 80011 |
| 2021-10-27 | -81.25 | $9.84 | 42263 |
| 2021-10-26 | -79.17 | $9.85 | 129939 |
| 2021-10-25 | -68.75 | $9.90 | 605034 |
| 2021-10-22 | -79.17 | $9.85 | 2.8M |
| 2021-10-21 | -75.00 | $9.80 | 4224 |
| 2021-10-20 | -70.00 | $9.81 | 14516 |
| 2021-10-19 | -75.00 | $9.80 | 51244 |
| 2021-10-18 | -70.00 | $9.81 | 286800 |
| 2021-10-15 | -65.00 | $9.82 | 6043 |
| 2021-10-14 | -45.00 | $9.86 | 200 |
| 2021-10-13 | -65.00 | $9.82 | 28123 |
| 2021-10-12 | -60.00 | $9.83 | 9000 |
| 2021-10-11 | -61.90 | $9.82 | 1142 |
| 2021-10-08 | -66.67 | $9.81 | 11834 |
| 2021-10-07 | -61.90 | $9.82 | 118200 |
| 2021-10-06 | -22.22 | $9.81 | 97805 |
| 2021-10-05 | -9.09 | $9.82 | 4500 |
| 2021-10-04 | -9.09 | $9.82 | 5600 |
| 2021-10-01 | -8.33 | $9.82 | 103026 |
| 2021-09-30 | -8.33 | $9.82 | 252100 |
| 2021-09-29 | -10.00 | $9.80 | 11527 |
| 2021-09-28 | 0.00 | $9.81 | 14209 |
| 2021-09-27 | -25.00 | $9.78 | 800 |
| 2021-09-24 | -14.29 | $9.79 | 1444 |
| 2021-09-23 | 0.00 | $9.78 | 23700 |
| 2021-09-22 | -9.09 | $9.77 | 4800 |
| 2021-09-21 | -9.09 | $9.77 | 2036 |
| 2021-09-20 | -9.09 | $9.77 | 33648 |
| 2021-09-17 | -18.18 | $9.76 | 16830 |
| 2021-09-16 | -18.18 | $9.76 | 22200 |
| 2021-09-15 | -18.18 | $9.76 | 13210 |
| 2021-09-14 | -10.00 | $9.76 | 835500 |
| 2021-09-13 | -10.00 | $9.76 | 105900 |
| 2021-09-10 | -30.00 | $9.74 | 129424 |
| 2021-09-09 | -20.00 | $9.75 | 5335 |
| 2021-09-08 | -20.00 | $9.75 | 1100 |
| 2021-09-07 | -50.00 | $9.72 | 1928 |
| 2021-09-03 | -22.22 | $9.74 | 16723 |
| 2021-09-02 | -12.50 | $9.74 | 11217 |
| 2021-09-01 | -41.67 | $9.74 | 13919 |
| 2021-08-31 | -41.67 | $9.74 | 13700 |
| 2021-08-30 | -75.00 | $9.70 | 158000 |
| 2021-08-27 | -76.92 | $9.69 | 296929 |
| 2021-08-26 | -53.85 | $9.72 | 400 |
| 2021-08-25 | -53.85 | $9.72 | 6640 |
| 2021-08-24 | -53.85 | $9.72 | 28400 |
| 2021-08-23 | -42.86 | $9.73 | 14000 |
| 2021-08-20 | -50.00 | $9.72 | 258839 |
| 2021-08-19 | -64.29 | $9.70 | 454500 |
| 2021-08-18 | -71.43 | $9.69 | 74511 |
| 2021-08-17 | -57.14 | $9.71 | 254824 |
| 2021-08-16 | -35.71 | $9.74 | 45600 |
| 2021-08-13 | -64.29 | $9.70 | 294112 |
| 2021-08-12 | -42.86 | $9.73 | 345 |
| 2021-08-11 | -50.00 | $9.72 | 7500 |
| 2021-08-10 | -57.14 | $9.71 | 11046 |
| 2021-08-09 | -42.86 | $9.73 | 5200 |
| 2021-08-06 | -35.71 | $9.74 | 2211 |
| 2021-08-05 | 0.00 | $9.79 | 242310 |
| 2021-08-04 | -45.45 | $9.71 | 50008 |
| 2021-08-03 | -18.18 | $9.74 | 14625 |
| 2021-08-02 | -45.45 | $9.71 | 24325 |
| 2021-07-30 | -90.91 | $9.66 | 42400 |
| 2021-07-29 | -72.73 | $9.68 | 5219 |
| 2021-07-28 | -54.55 | $9.70 | 3700 |
| 2021-07-27 | -63.64 | $9.69 | 10100 |
| 2021-07-26 | -85.71 | $9.70 | 21518 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.50
2026-07-21
Close Price
$4.70
Vol: 501400Average Directional Index - Detailed Analysis
Minimum
7.84
Average
21.99
Maximum
78.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.50 | $4.70 | 501400 |
| 2026-07-20 | 16.02 | $4.63 | 683155 |
| 2026-07-17 | 16.80 | $4.67 | 507300 |
| 2026-07-16 | 17.53 | $4.56 | 720851 |
| 2026-07-15 | 18.27 | $4.57 | 744320 |
| 2026-07-14 | 19.04 | $4.61 | 663537 |
| 2026-07-13 | 19.86 | $4.66 | 1.0M |
| 2026-07-10 | 20.73 | $4.57 | 753400 |
| 2026-07-09 | 21.14 | $4.57 | 791118 |
| 2026-07-08 | 21.51 | $4.64 | 1.1M |
| 2026-07-07 | 22.19 | $4.46 | 786828 |
| 2026-07-06 | 21.98 | $4.30 | 1.1M |
| 2026-07-02 | 21.60 | $4.42 | 903232 |
| 2026-07-01 | 21.38 | $4.36 | 950800 |
| 2026-06-30 | 21.15 | $4.41 | 1.0M |
| 2026-06-29 | 21.02 | $4.44 | 1.1M |
| 2026-06-26 | 21.00 | $4.54 | 3.2M |
| 2026-06-25 | 20.84 | $4.41 | 865366 |
| 2026-06-24 | 20.53 | $4.46 | 1.2M |
| 2026-06-23 | 20.22 | $4.56 | 747813 |
| 2026-06-22 | 20.06 | $4.51 | 1.1M |
| 2026-06-18 | 19.92 | $4.69 | 1.3M |
| 2026-06-17 | 19.47 | $4.73 | 789337 |
| 2026-06-16 | 19.19 | $4.69 | 1.1M |
| 2026-06-15 | 18.67 | $4.70 | 902200 |
| 2026-06-12 | 18.28 | $4.92 | 604400 |
| 2026-06-11 | 18.00 | $4.85 | 622039 |
| 2026-06-10 | 17.81 | $5.01 | 708507 |
| 2026-06-09 | 17.73 | $4.82 | 1.2M |
| 2026-06-08 | 17.04 | $4.85 | 611068 |
| 2026-06-05 | 16.56 | $4.81 | 975700 |
| 2026-06-04 | 16.07 | $4.99 | 692100 |
| 2026-06-03 | 15.71 | $4.99 | 913949 |
| 2026-06-02 | 15.42 | $5.01 | 1.1M |
| 2026-06-01 | 15.15 | $5.05 | 1.3M |
| 2026-05-29 | 14.87 | $4.86 | 1.4M |
| 2026-05-28 | 14.09 | $4.94 | 1.2M |
| 2026-05-27 | 13.56 | $5.00 | 1.4M |
| 2026-05-26 | 13.15 | $5.18 | 947723 |
| 2026-05-22 | 12.99 | $5.52 | 923454 |
| 2026-05-21 | 13.31 | $5.50 | 934200 |
| 2026-05-20 | 13.67 | $5.65 | 953836 |
| 2026-05-19 | 14.21 | $5.75 | 1.1M |
| 2026-05-18 | 14.86 | $5.48 | 983915 |
| 2026-05-15 | 15.05 | $5.51 | 896470 |
| 2026-05-14 | 15.05 | $5.32 | 819200 |
| 2026-05-13 | 14.63 | $5.16 | 955640 |
| 2026-05-12 | 14.18 | $5.24 | 1.1M |
| 2026-05-11 | 13.87 | $5.25 | 829726 |
| 2026-05-08 | 13.37 | $5.00 | 1.8M |
| 2026-05-07 | 12.83 | $5.60 | 1.2M |
| 2026-05-06 | 13.23 | $5.70 | 674835 |
| 2026-05-05 | 13.57 | $6.11 | 760909 |
| 2026-05-04 | 13.23 | $6.06 | 820356 |
| 2026-05-01 | 12.95 | $6.01 | 664900 |
| 2026-04-30 | 12.78 | $6.03 | 746964 |
| 2026-04-29 | 12.56 | $5.98 | 689700 |
| 2026-04-28 | 12.43 | $5.85 | 704950 |
| 2026-04-27 | 12.49 | $5.75 | 921607 |
| 2026-04-24 | 12.58 | $5.63 | 1.1M |
| 2026-04-23 | 13.03 | $5.63 | 857600 |
| 2026-04-22 | 13.50 | $5.40 | 836629 |
| 2026-04-21 | 13.95 | $5.10 | 750134 |
| 2026-04-20 | 13.69 | $4.96 | 912400 |
| 2026-04-17 | 13.26 | $4.95 | 961569 |
| 2026-04-16 | 12.81 | $5.37 | 623938 |
| 2026-04-15 | 13.15 | $5.35 | 526300 |
| 2026-04-14 | 13.33 | $5.32 | 1.0M |
| 2026-04-13 | 13.66 | $5.58 | 640760 |
| 2026-04-10 | 14.20 | $5.57 | 926911 |
| 2026-04-09 | 14.78 | $5.62 | 645311 |
| 2026-04-08 | 15.21 | $5.69 | 1.0M |
| 2026-04-07 | 15.81 | $6.03 | 1.6M |
| 2026-04-06 | 15.23 | $5.87 | 1.4M |
| 2026-04-02 | 15.00 | $5.73 | 877200 |
| 2026-04-01 | 14.74 | $5.69 | 1.0M |
| 2026-03-31 | 14.81 | $5.87 | 1.2M |
| 2026-03-30 | 14.37 | $5.97 | 1.8M |
| 2026-03-27 | 13.54 | $5.84 | 1.5M |
| 2026-03-26 | 12.86 | $5.90 | 1.1M |
| 2026-03-25 | 12.21 | $5.61 | 1.1M |
| 2026-03-24 | 12.16 | $5.50 | 793748 |
| 2026-03-23 | 12.17 | $5.38 | 861945 |
| 2026-03-20 | 12.50 | $5.49 | 1.4M |
| 2026-03-19 | 12.50 | $5.45 | 2.3M |
| 2026-03-18 | 12.64 | $5.29 | 727111 |
| 2026-03-17 | 13.25 | $5.31 | 779800 |
| 2026-03-16 | 13.82 | $5.28 | 1.4M |
| 2026-03-13 | 14.41 | $5.18 | 950900 |
| 2026-03-12 | 14.63 | $5.12 | 1.0M |
| 2026-03-11 | 14.89 | $5.07 | 977518 |
| 2026-03-10 | 14.90 | $5.02 | 1.1M |
| 2026-03-09 | 15.08 | $5.32 | 1.3M |
| 2026-03-06 | 15.67 | $5.02 | 1.3M |
| 2026-03-05 | 15.76 | $5.34 | 871098 |
| 2026-03-04 | 15.51 | $5.26 | 625977 |
| 2026-03-03 | 15.57 | $5.15 | 727238 |
| 2026-03-02 | 15.80 | $5.13 | 860300 |
| 2026-02-27 | 15.99 | $5.06 | 898500 |
| 2026-02-26 | 16.60 | $5.09 | 793031 |
| 2026-02-25 | 17.24 | $5.08 | 552510 |
| 2026-02-24 | 17.77 | $5.13 | 342614 |
| 2026-02-23 | 17.90 | $5.13 | 477100 |
| 2026-02-20 | 17.83 | $5.22 | 476775 |
| 2026-02-19 | 17.63 | $5.26 | 610300 |
| 2026-02-18 | 17.39 | $5.11 | 633400 |
| 2026-02-17 | 17.78 | $4.99 | 537200 |
| 2026-02-13 | 18.38 | $5.05 | 570600 |
| 2026-02-12 | 18.86 | $4.90 | 954620 |
| 2026-02-11 | 19.37 | $5.12 | 600468 |
| 2026-02-10 | 18.85 | $5.06 | 455826 |
| 2026-02-09 | 18.60 | $5.13 | 448937 |
| 2026-02-06 | 18.33 | $5.10 | 530300 |
| 2026-02-05 | 18.31 | $4.96 | 430143 |
| 2026-02-04 | 18.49 | $5.07 | 491001 |
| 2026-02-03 | 18.29 | $5.01 | 622903 |
| 2026-02-02 | 18.35 | $4.90 | 691000 |
| 2026-01-30 | 18.47 | $5.02 | 685600 |
| 2026-01-29 | 18.40 | $4.92 | 691313 |
| 2026-01-28 | 18.37 | $4.78 | 512200 |
| 2026-01-27 | 18.74 | $4.79 | 422499 |
| 2026-01-26 | 19.25 | $4.63 | 419500 |
| 2026-01-23 | 20.10 | $4.60 | 455800 |
| 2026-01-22 | 21.11 | $4.59 | 656800 |
| 2026-01-21 | 21.98 | $4.66 | 678542 |
| 2026-01-20 | 22.89 | $4.44 | 493304 |
| 2026-01-16 | 23.02 | $4.43 | 464200 |
| 2026-01-15 | 23.24 | $4.57 | 520300 |
| 2026-01-14 | 23.52 | $4.61 | 694744 |
| 2026-01-13 | 24.00 | $4.51 | 621859 |
| 2026-01-12 | 23.96 | $4.36 | 465928 |
| 2026-01-09 | 22.92 | $4.33 | 505529 |
| 2026-01-08 | 21.87 | $4.37 | 1.2M |
| 2026-01-07 | 20.77 | $4.21 | 889703 |
| 2026-01-06 | 19.30 | $4.39 | 845303 |
| 2026-01-05 | 18.02 | $4.48 | 1.2M |
| 2026-01-02 | 16.85 | $4.68 | 964501 |
| 2025-12-31 | 16.08 | $4.70 | 398100 |
| 2025-12-30 | 15.50 | $4.80 | 1.5M |
| 2025-12-29 | 15.14 | $4.74 | 1.3M |
| 2025-12-26 | 14.61 | $4.65 | 532406 |
| 2025-12-24 | 13.85 | $4.65 | 301624 |
| 2025-12-23 | 12.90 | $4.70 | 691800 |
| 2025-12-22 | 12.06 | $4.75 | 796100 |
| 2025-12-19 | 11.22 | $4.64 | 1.3M |
| 2025-12-18 | 10.35 | $4.82 | 510537 |
| 2025-12-17 | 9.85 | $4.85 | 1.0M |
| 2025-12-16 | 9.34 | $4.78 | 681540 |
| 2025-12-15 | 8.79 | $4.97 | 677283 |
| 2025-12-12 | 8.65 | $5.05 | 493617 |
| 2025-12-11 | 9.02 | $5.14 | 692577 |
| 2025-12-10 | 9.49 | $5.37 | 851400 |
| 2025-12-09 | 9.47 | $5.31 | 557200 |
| 2025-12-08 | 9.79 | $5.15 | 685723 |
| 2025-12-05 | 10.13 | $5.42 | 819441 |
| 2025-12-04 | 9.80 | $5.33 | 360500 |
| 2025-12-03 | 9.79 | $5.31 | 530223 |
| 2025-12-02 | 9.78 | $5.14 | 415300 |
| 2025-12-01 | 10.02 | $5.18 | 589400 |
| 2025-11-28 | 10.41 | $5.15 | 253000 |
| 2025-11-26 | 10.57 | $5.21 | 619326 |
| 2025-11-25 | 10.81 | $5.10 | 554098 |
| 2025-11-24 | 10.60 | $5.04 | 768764 |
| 2025-11-21 | 10.48 | $5.12 | 631944 |
| 2025-11-20 | 10.31 | $4.97 | 685812 |
| 2025-11-19 | 10.20 | $4.98 | 678246 |
| 2025-11-18 | 9.86 | $5.16 | 573100 |
| 2025-11-17 | 9.88 | $5.12 | 547100 |
| 2025-11-14 | 10.01 | $5.18 | 402500 |
| 2025-11-13 | 9.75 | $5.20 | 680600 |
| 2025-11-12 | 9.48 | $5.10 | 404648 |
| 2025-11-11 | 9.26 | $5.24 | 596900 |
| 2025-11-10 | 9.02 | $5.08 | 701000 |
| 2025-11-07 | 8.58 | $5.15 | 729600 |
| 2025-11-06 | 7.87 | $5.40 | 564200 |
| 2025-11-05 | 7.84 | $5.28 | 322936 |
| 2025-11-04 | 8.20 | $5.28 | 444800 |
| 2025-11-03 | 8.45 | $5.31 | 393000 |
| 2025-10-31 | 8.67 | $5.28 | 351918 |
| 2025-10-30 | 8.90 | $5.20 | 315248 |
| 2025-10-29 | 8.98 | $5.22 | 362400 |
| 2025-10-28 | 9.05 | $5.17 | 412300 |
| 2025-10-27 | 8.88 | $5.25 | 434304 |
| 2025-10-24 | 8.97 | $5.28 | 299236 |
| 2025-10-23 | 9.11 | $5.39 | 393700 |
| 2025-10-22 | 9.53 | $5.27 | 391748 |
| 2025-10-21 | 9.42 | $5.15 | 435327 |
| 2025-10-20 | 9.29 | $5.28 | 393020 |
| 2025-10-17 | 9.47 | $5.29 | 378570 |
| 2025-10-16 | 9.41 | $5.26 | 388604 |
| 2025-10-15 | 9.45 | $5.38 | 355080 |
| 2025-10-14 | 9.69 | $5.28 | 480800 |
| 2025-10-13 | 9.88 | $5.37 | 365333 |
| 2025-10-10 | 10.07 | $5.16 | 542800 |
| 2025-10-09 | 10.27 | $5.49 | 352433 |
| 2025-10-08 | 10.19 | $5.56 | 339000 |
| 2025-10-07 | 10.33 | $5.53 | 332404 |
| 2025-10-06 | 10.44 | $5.56 | 312400 |
| 2025-10-03 | 10.46 | $5.46 | 272270 |
| 2025-10-02 | 10.74 | $5.36 | 362240 |
| 2025-10-01 | 11.03 | $5.55 | 748540 |
| 2025-09-30 | 11.34 | $5.41 | 591306 |
| 2025-09-29 | 11.87 | $5.51 | 486110 |
| 2025-09-26 | 11.98 | $5.77 | 496957 |
| 2025-09-25 | 11.32 | $5.71 | 1.3M |
| 2025-09-24 | 11.03 | $5.58 | 434235 |
| 2025-09-23 | 10.98 | $5.53 | 453906 |
| 2025-09-22 | 10.94 | $5.44 | 409400 |
| 2025-09-19 | 11.36 | $5.40 | 969764 |
| 2025-09-18 | 11.83 | $5.60 | 366817 |
| 2025-09-17 | 11.85 | $5.52 | 479004 |
| 2025-09-16 | 11.88 | $5.56 | 399586 |
| 2025-09-15 | 12.19 | $5.35 | 388400 |
| 2025-09-12 | 12.52 | $5.37 | 342251 |
| 2025-09-11 | 13.08 | $5.41 | 304553 |
| 2025-09-10 | 13.44 | $5.39 | 447308 |
| 2025-09-09 | 13.81 | $5.19 | 453800 |
| 2025-09-08 | 13.90 | $5.25 | 490400 |
| 2025-09-05 | 14.08 | $5.33 | 477000 |
| 2025-09-04 | 14.34 | $5.42 | 528204 |
| 2025-09-03 | 14.63 | $5.29 | 670660 |
| 2025-09-02 | 15.03 | $5.64 | 723126 |
| 2025-08-29 | 15.46 | $5.56 | 482300 |
| 2025-08-28 | 16.10 | $5.66 | 795427 |
| 2025-08-27 | 16.77 | $5.51 | 743863 |
| 2025-08-26 | 17.48 | $5.67 | 566737 |
| 2025-08-25 | 17.74 | $5.71 | 515613 |
| 2025-08-22 | 17.83 | $5.73 | 749249 |
| 2025-08-21 | 17.98 | $5.45 | 506086 |
| 2025-08-20 | 18.85 | $5.33 | 795418 |
| 2025-08-19 | 19.46 | $5.19 | 465122 |
| 2025-08-18 | 20.04 | $5.31 | 765210 |
| 2025-08-15 | 20.61 | $5.26 | 569300 |
| 2025-08-14 | 21.40 | $5.33 | 482601 |
| 2025-08-13 | 22.30 | $5.43 | 705247 |
| 2025-08-12 | 23.39 | $5.38 | 718445 |
| 2025-08-11 | 24.41 | $5.25 | 732132 |
| 2025-08-08 | 25.32 | $5.23 | 719000 |
| 2025-08-07 | 26.01 | $4.88 | 593096 |
| 2025-08-06 | 25.87 | $4.89 | 458687 |
| 2025-08-05 | 25.52 | $4.83 | 509735 |
| 2025-08-04 | 24.66 | $4.79 | 647464 |
| 2025-08-01 | 23.76 | $4.88 | 744000 |
| 2025-07-31 | 22.99 | $5.19 | 694100 |
| 2025-07-30 | 22.78 | $5.26 | 534213 |
| 2025-07-29 | 22.80 | $5.40 | 517500 |
| 2025-07-28 | 22.99 | $5.33 | 536400 |
| 2025-07-25 | 23.24 | $5.33 | 486600 |
| 2025-07-24 | 23.28 | $5.35 | 631419 |
| 2025-07-23 | 23.31 | $5.29 | 471700 |
| 2025-07-22 | 23.05 | $5.25 | 519729 |
| 2025-07-21 | 22.77 | $5.19 | 656487 |
| 2025-07-18 | 22.48 | $5.39 | 646200 |
| 2025-07-17 | 22.50 | $5.28 | 456600 |
| 2025-07-16 | 22.13 | $5.26 | 626921 |
| 2025-07-15 | 21.77 | $5.40 | 561902 |
| 2025-07-14 | 21.66 | $5.63 | 431112 |
| 2025-07-11 | 22.11 | $5.78 | 405610 |
| 2025-07-10 | 22.95 | $5.81 | 725143 |
| 2025-07-09 | 23.81 | $5.88 | 840604 |
| 2025-07-08 | 25.05 | $6.09 | 648312 |
| 2025-07-07 | 26.02 | $6.05 | 518436 |
| 2025-07-03 | 27.00 | $6.27 | 308200 |
| 2025-07-02 | 27.32 | $6.28 | 630800 |
| 2025-07-01 | 27.63 | $6.34 | 1.1M |
| 2025-06-30 | 27.95 | $6.37 | 1.3M |
| 2025-06-27 | 28.08 | $6.52 | 2.3M |
| 2025-06-26 | 27.40 | $6.66 | 2.0M |
| 2025-06-25 | 26.52 | $6.49 | 2.4M |
| 2025-06-24 | 25.59 | $6.35 | 1.2M |
| 2025-06-23 | 25.09 | $6.39 | 1.4M |
| 2025-06-20 | 24.19 | $6.41 | 1.3M |
| 2025-06-18 | 23.46 | $6.01 | 601912 |
| 2025-06-17 | 23.10 | $6.04 | 605123 |
| 2025-06-16 | 22.86 | $6.00 | 775003 |
| 2025-06-13 | 22.69 | $5.98 | 657123 |
| 2025-06-12 | 22.48 | $5.96 | 590733 |
| 2025-06-11 | 22.53 | $6.10 | 611454 |
| 2025-06-10 | 21.83 | $5.91 | 400120 |
| 2025-06-09 | 21.39 | $5.82 | 712905 |
| 2025-06-06 | 21.10 | $5.85 | 455523 |
| 2025-06-05 | 20.71 | $5.82 | 544039 |
| 2025-06-04 | 20.55 | $5.75 | 501400 |
| 2025-06-03 | 20.38 | $5.78 | 499000 |
| 2025-06-02 | 20.21 | $5.71 | 493303 |
| 2025-05-30 | 20.33 | $5.62 | 334000 |
| 2025-05-29 | 20.57 | $5.83 | 691200 |
| 2025-05-28 | 20.23 | $5.77 | 339639 |
| 2025-05-27 | 20.06 | $5.74 | 343823 |
| 2025-05-23 | 19.96 | $5.54 | 241800 |
| 2025-05-22 | 20.34 | $5.50 | 269800 |
| 2025-05-21 | 20.79 | $5.55 | 258000 |
| 2025-05-20 | 20.90 | $5.59 | 289600 |
| 2025-05-19 | 21.08 | $5.57 | 253600 |
| 2025-05-16 | 21.27 | $5.65 | 398400 |
| 2025-05-15 | 21.37 | $5.57 | 346900 |
| 2025-05-14 | 21.67 | $5.66 | 378609 |
| 2025-05-13 | 21.58 | $5.70 | 265505 |
| 2025-05-12 | 21.51 | $5.48 | 286300 |
| 2025-05-09 | 21.81 | $5.18 | 333900 |
| 2025-05-08 | 22.94 | $5.11 | 239600 |
| 2025-05-07 | 24.01 | $4.97 | 211647 |
| 2025-05-06 | 24.45 | $4.93 | 272807 |
| 2025-05-05 | 24.90 | $4.91 | 343500 |
| 2025-05-02 | 25.43 | $5.10 | 444856 |
| 2025-05-01 | 25.99 | $4.93 | 317421 |
| 2025-04-30 | 26.05 | $4.81 | 344614 |
| 2025-04-29 | 25.86 | $4.94 | 287187 |
| 2025-04-28 | 25.81 | $5.01 | 293539 |
| 2025-04-25 | 25.89 | $4.94 | 420500 |
| 2025-04-24 | 25.74 | $4.88 | 474800 |
| 2025-04-23 | 25.37 | $4.78 | 495300 |
| 2025-04-22 | 24.96 | $4.78 | 471400 |
| 2025-04-21 | 24.39 | $4.69 | 479348 |
| 2025-04-17 | 23.85 | $5.00 | 529939 |
| 2025-04-16 | 23.68 | $4.91 | 476445 |
| 2025-04-15 | 23.41 | $4.82 | 359713 |
| 2025-04-14 | 22.81 | $4.82 | 622511 |
| 2025-04-11 | 22.19 | $4.89 | 647695 |
| 2025-04-10 | 21.19 | $4.75 | 484318 |
| 2025-04-09 | 20.22 | $5.19 | 1.2M |
| 2025-04-08 | 19.20 | $4.74 | 3.0M |
| 2025-04-07 | 17.59 | $4.89 | 662500 |
| 2025-04-04 | 15.80 | $4.90 | 917700 |
| 2025-04-03 | 14.31 | $5.59 | 886704 |
| 2025-04-02 | 13.87 | $6.15 | 380273 |
| 2025-04-01 | 14.41 | $6.17 | 311006 |
| 2025-03-31 | 14.98 | $6.08 | 382200 |
| 2025-03-28 | 15.33 | $6.20 | 339939 |
| 2025-03-27 | 15.50 | $6.23 | 263650 |
| 2025-03-26 | 15.49 | $6.20 | 419282 |
| 2025-03-25 | 15.48 | $6.12 | 350200 |
| 2025-03-24 | 15.75 | $6.08 | 312600 |
| 2025-03-21 | 16.24 | $5.98 | 631900 |
| 2025-03-20 | 16.84 | $6.10 | 266000 |
| 2025-03-19 | 17.24 | $6.09 | 321612 |
| 2025-03-18 | 17.72 | $5.95 | 393813 |
| 2025-03-17 | 18.55 | $5.94 | 510100 |
| 2025-03-14 | 19.49 | $5.77 | 425800 |
| 2025-03-13 | 19.98 | $5.54 | 384900 |
| 2025-03-12 | 19.93 | $5.54 | 581100 |
| 2025-03-11 | 19.60 | $5.49 | 450000 |
| 2025-03-10 | 19.33 | $5.44 | 536670 |
| 2025-03-07 | 18.82 | $5.35 | 1.2M |
| 2025-03-06 | 18.29 | $5.29 | 1.8M |
| 2025-03-05 | 17.03 | $5.61 | 544897 |
| 2025-03-04 | 15.99 | $5.64 | 509500 |
| 2025-03-03 | 14.96 | $5.63 | 526906 |
| 2025-02-28 | 14.06 | $5.87 | 515071 |
| 2025-02-27 | 13.51 | $5.95 | 267636 |
| 2025-02-26 | 13.41 | $5.97 | 317600 |
| 2025-02-25 | 13.31 | $6.02 | 368200 |
| 2025-02-24 | 13.39 | $6.13 | 415000 |
| 2025-02-21 | 13.70 | $6.13 | 498300 |
| 2025-02-20 | 14.02 | $6.41 | 257500 |
| 2025-02-19 | 14.50 | $6.39 | 338600 |
| 2025-02-18 | 14.86 | $6.35 | 264000 |
| 2025-02-14 | 15.54 | $6.22 | 165716 |
| 2025-02-13 | 16.11 | $6.15 | 263500 |
| 2025-02-12 | 16.34 | $6.09 | 292200 |
| 2025-02-11 | 16.58 | $6.33 | 182825 |
| 2025-02-10 | 17.22 | $6.24 | 245800 |
| 2025-02-07 | 17.42 | $6.05 | 274500 |
| 2025-02-06 | 17.20 | $6.13 | 228059 |
| 2025-02-05 | 17.13 | $6.20 | 202100 |
| 2025-02-04 | 17.22 | $6.20 | 246700 |
| 2025-02-03 | 17.31 | $6.08 | 263901 |
| 2025-01-31 | 17.26 | $6.19 | 270400 |
| 2025-01-30 | 17.46 | $6.32 | 251600 |
| 2025-01-29 | 17.94 | $6.26 | 200935 |
| 2025-01-28 | 18.15 | $6.23 | 265015 |
| 2025-01-27 | 18.36 | $6.24 | 350542 |
| 2025-01-24 | 18.71 | $6.32 | 329045 |
| 2025-01-23 | 19.38 | $6.60 | 821113 |
| 2025-01-22 | 20.08 | $6.63 | 295434 |
| 2025-01-21 | 20.62 | $6.75 | 449734 |
| 2025-01-17 | 20.89 | $6.83 | 436600 |
| 2025-01-16 | 20.75 | $6.87 | 348500 |
| 2025-01-15 | 20.65 | $6.87 | 282121 |
| 2025-01-14 | 20.36 | $6.85 | 686200 |
| 2025-01-13 | 20.08 | $6.80 | 798400 |
| 2025-01-10 | 19.80 | $6.89 | 679830 |
| 2025-01-08 | 18.75 | $6.81 | 484700 |
| 2025-01-07 | 17.91 | $6.75 | 382076 |
| 2025-01-06 | 17.20 | $6.68 | 508347 |
| 2025-01-03 | 16.19 | $6.67 | 471300 |
| 2025-01-02 | 15.23 | $6.65 | 506123 |
| 2024-12-31 | 14.37 | $6.46 | 1.0M |
| 2024-12-30 | 13.62 | $6.18 | 357603 |
| 2024-12-27 | 13.65 | $5.98 | 300300 |
| 2024-12-26 | 14.18 | $5.96 | 483100 |
| 2024-12-24 | 14.73 | $6.03 | 256300 |
| 2024-12-23 | 15.30 | $5.90 | 1.5M |
| 2024-12-20 | 16.05 | $6.19 | 5.2M |
| 2024-12-19 | 16.84 | $5.62 | 463840 |
| 2024-12-18 | 15.91 | $5.65 | 493138 |
| 2024-12-17 | 14.96 | $5.97 | 505940 |
| 2024-12-16 | 14.68 | $6.03 | 476790 |
| 2024-12-13 | 14.73 | $6.10 | 427500 |
| 2024-12-12 | 14.66 | $6.14 | 552400 |
| 2024-12-11 | 14.57 | $6.13 | 967705 |
| 2024-12-10 | 14.27 | $6.05 | 331944 |
| 2024-12-09 | 13.96 | $6.13 | 506909 |
| 2024-12-06 | 13.85 | $6.17 | 560200 |
| 2024-12-05 | 13.62 | $6.24 | 461108 |
| 2024-12-04 | 13.84 | $6.22 | 307400 |
| 2024-12-03 | 14.07 | $6.41 | 846000 |
| 2024-12-02 | 14.76 | $6.42 | 303021 |
| 2024-11-29 | 15.47 | $6.45 | 230500 |
| 2024-11-27 | 15.88 | $6.55 | 429524 |
| 2024-11-26 | 15.92 | $6.52 | 451800 |
| 2024-11-25 | 16.09 | $6.67 | 356831 |
| 2024-11-22 | 15.57 | $6.78 | 879136 |
| 2024-11-21 | 15.02 | $6.61 | 829618 |
| 2024-11-20 | 14.73 | $6.52 | 467427 |
| 2024-11-19 | 14.97 | $6.50 | 746502 |
| 2024-11-18 | 15.21 | $6.61 | 746886 |
| 2024-11-15 | 15.15 | $6.40 | 485630 |
| 2024-11-14 | 15.09 | $6.63 | 618450 |
| 2024-11-13 | 14.50 | $6.53 | 850400 |
| 2024-11-12 | 13.97 | $6.59 | 523720 |
| 2024-11-11 | 13.12 | $6.67 | 524029 |
| 2024-11-08 | 12.25 | $6.51 | 1.1M |
| 2024-11-07 | 11.69 | $6.34 | 447127 |
| 2024-11-06 | 11.60 | $6.35 | 707134 |
| 2024-11-05 | 11.63 | $6.07 | 231200 |
| 2024-11-04 | 11.80 | $5.96 | 296743 |
| 2024-11-01 | 11.72 | $5.80 | 323027 |
| 2024-10-31 | 11.51 | $5.93 | 181741 |
| 2024-10-30 | 11.73 | $5.96 | 178440 |
| 2024-10-29 | 11.88 | $5.90 | 154603 |
| 2024-10-28 | 11.99 | $5.91 | 273938 |
| 2024-10-25 | 11.82 | $5.96 | 156600 |
| 2024-10-24 | 11.90 | $5.95 | 161081 |
| 2024-10-23 | 11.69 | $5.92 | 228610 |
| 2024-10-22 | 11.47 | $5.96 | 181913 |
| 2024-10-21 | 11.55 | $5.99 | 279344 |
| 2024-10-18 | 11.73 | $6.09 | 739300 |
| 2024-10-17 | 11.76 | $6.12 | 265319 |
| 2024-10-16 | 11.95 | $6.00 | 220000 |
| 2024-10-15 | 11.69 | $5.89 | 343100 |
| 2024-10-14 | 11.43 | $6.18 | 252400 |
| 2024-10-11 | 11.88 | $6.22 | 253300 |
| 2024-10-10 | 12.36 | $6.16 | 179700 |
| 2024-10-09 | 12.50 | $6.13 | 149709 |
| 2024-10-08 | 12.87 | $6.16 | 199500 |
| 2024-10-07 | 13.29 | $6.31 | 214600 |
| 2024-10-04 | 13.95 | $6.22 | 224800 |
| 2024-10-03 | 14.49 | $6.18 | 208400 |
| 2024-10-02 | 14.77 | $6.04 | 305824 |
| 2024-10-01 | 14.53 | $5.90 | 357444 |
| 2024-09-30 | 13.98 | $5.94 | 310037 |
| 2024-09-27 | 13.46 | $6.00 | 572520 |
| 2024-09-26 | 12.84 | $5.87 | 628923 |
| 2024-09-25 | 12.17 | $6.11 | 277700 |
| 2024-09-24 | 12.05 | $6.25 | 300326 |
| 2024-09-23 | 12.37 | $6.25 | 327907 |
| 2024-09-20 | 12.70 | $6.23 | 2.8M |
| 2024-09-19 | 13.08 | $6.40 | 372222 |
| 2024-09-18 | 13.59 | $6.31 | 452183 |
| 2024-09-17 | 14.22 | $6.30 | 531119 |
| 2024-09-16 | 14.96 | $6.22 | 514300 |
| 2024-09-13 | 15.27 | $6.23 | 743600 |
| 2024-09-12 | 15.42 | $6.13 | 354700 |
| 2024-09-11 | 15.33 | $5.97 | 368400 |
| 2024-09-10 | 14.52 | $5.88 | 330712 |
| 2024-09-09 | 13.66 | $6.01 | 384048 |
| 2024-09-06 | 13.14 | $5.96 | 308800 |
| 2024-09-05 | 12.59 | $6.06 | 283500 |
| 2024-09-04 | 12.18 | $6.01 | 837700 |
| 2024-09-03 | 11.75 | $6.09 | 398500 |
| 2024-08-30 | 11.45 | $6.35 | 312415 |
| 2024-08-29 | 11.75 | $6.50 | 409495 |
| 2024-08-28 | 12.25 | $6.50 | 294501 |
| 2024-08-27 | 12.77 | $6.50 | 232518 |
| 2024-08-26 | 13.37 | $6.56 | 369810 |
| 2024-08-23 | 13.95 | $6.50 | 400220 |
| 2024-08-22 | 14.65 | $6.27 | 223217 |
| 2024-08-21 | 14.76 | $6.27 | 303500 |
| 2024-08-20 | 14.98 | $6.40 | 258542 |
| 2024-08-19 | 15.53 | $6.55 | 474700 |
| 2024-08-16 | 16.17 | $6.60 | 363815 |
| 2024-08-15 | 17.00 | $6.58 | 406476 |
| 2024-08-14 | 17.77 | $6.47 | 265312 |
| 2024-08-13 | 18.52 | $6.48 | 404760 |
| 2024-08-12 | 19.22 | $6.29 | 268001 |
| 2024-08-09 | 19.35 | $6.07 | 349344 |
| 2024-08-08 | 19.17 | $6.21 | 264445 |
| 2024-08-07 | 19.01 | $6.05 | 247200 |
| 2024-08-06 | 18.53 | $5.99 | 250632 |
| 2024-08-05 | 17.68 | $5.99 | 513300 |
| 2024-08-02 | 16.78 | $6.21 | 369600 |
| 2024-08-01 | 16.54 | $6.50 | 336328 |
| 2024-07-31 | 16.99 | $6.85 | 424055 |
| 2024-07-30 | 17.04 | $6.72 | 350600 |
| 2024-07-29 | 17.59 | $6.72 | 251341 |
| 2024-07-26 | 18.17 | $6.77 | 399042 |
| 2024-07-25 | 18.66 | $6.85 | 283300 |
| 2024-07-24 | 18.82 | $6.73 | 283900 |
| 2024-07-23 | 18.91 | $6.81 | 326737 |
| 2024-07-22 | 19.00 | $6.90 | 340000 |
| 2024-07-19 | 18.72 | $6.90 | 290900 |
| 2024-07-18 | 18.28 | $6.95 | 343800 |
| 2024-07-17 | 17.51 | $7.01 | 528729 |
| 2024-07-16 | 16.38 | $7.00 | 491800 |
| 2024-07-15 | 15.23 | $7.05 | 583500 |
| 2024-07-12 | 14.06 | $6.79 | 338700 |
| 2024-07-11 | 13.23 | $6.79 | 383304 |
| 2024-07-10 | 12.53 | $6.46 | 208332 |
| 2024-07-09 | 12.82 | $6.44 | 385300 |
| 2024-07-08 | 13.04 | $6.50 | 406212 |
| 2024-07-05 | 13.28 | $6.39 | 345800 |
| 2024-07-03 | 13.52 | $6.58 | 229300 |
| 2024-07-02 | 13.63 | $6.44 | 331400 |
| 2024-07-01 | 13.99 | $6.35 | 451767 |
| 2024-06-28 | 14.72 | $6.33 | 3.9M |
| 2024-06-27 | 15.27 | $6.23 | 408206 |
| 2024-06-26 | 15.48 | $6.07 | 342630 |
| 2024-06-25 | 15.13 | $6.11 | 580306 |
| 2024-06-24 | 14.83 | $6.10 | 705724 |
| 2024-06-21 | 14.53 | $5.99 | 720007 |
| 2024-06-20 | 13.96 | $6.04 | 691329 |
| 2024-06-18 | 13.27 | $5.91 | 689315 |
| 2024-06-17 | 12.44 | $5.91 | 540400 |
| 2024-06-14 | 11.56 | $5.85 | 567843 |
| 2024-06-13 | 10.67 | $6.12 | 357223 |
| 2024-06-12 | 10.22 | $6.30 | 333514 |
| 2024-06-11 | 10.38 | $6.34 | 370321 |
| 2024-06-10 | 10.21 | $6.33 | 503020 |
| 2024-06-07 | 10.04 | $6.17 | 506700 |
| 2024-06-06 | 9.61 | $6.31 | 454600 |
| 2024-06-05 | 9.65 | $6.36 | 566538 |
| 2024-06-04 | 9.78 | $6.39 | 740300 |
| 2024-06-03 | 9.91 | $6.56 | 724900 |
| 2024-05-31 | 10.16 | $6.55 | 1.4M |
| 2024-05-30 | 10.11 | $6.65 | 402232 |
| 2024-05-29 | 10.11 | $6.52 | 349031 |
| 2024-05-28 | 10.49 | $6.51 | 584023 |
| 2024-05-24 | 10.77 | $6.57 | 314534 |
| 2024-05-23 | 10.89 | $6.54 | 378900 |
| 2024-05-22 | 11.13 | $6.56 | 400000 |
| 2024-05-21 | 11.46 | $6.58 | 349719 |
| 2024-05-20 | 11.57 | $6.62 | 450457 |
| 2024-05-17 | 11.68 | $6.46 | 277601 |
| 2024-05-16 | 12.22 | $6.46 | 478200 |
| 2024-05-15 | 12.79 | $6.63 | 722012 |
| 2024-05-14 | 13.28 | $6.41 | 303300 |
| 2024-05-13 | 13.24 | $6.21 | 434946 |
| 2024-05-10 | 13.14 | $6.34 | 435726 |
| 2024-05-09 | 13.37 | $6.58 | 329103 |
| 2024-05-08 | 13.90 | $6.54 | 286200 |
| 2024-05-07 | 14.53 | $6.53 | 606433 |
| 2024-05-06 | 15.15 | $6.66 | 647400 |
| 2024-05-03 | 15.79 | $6.45 | 211934 |
| 2024-05-02 | 16.24 | $6.38 | 329900 |
| 2024-05-01 | 16.52 | $6.29 | 401222 |
| 2024-04-30 | 16.82 | $6.52 | 388600 |
| 2024-04-29 | 17.56 | $6.69 | 397200 |
| 2024-04-26 | 18.15 | $6.63 | 442800 |
| 2024-04-25 | 19.00 | $6.41 | 331123 |
| 2024-04-24 | 19.54 | $6.42 | 431642 |
| 2024-04-23 | 20.25 | $6.71 | 325710 |
| 2024-04-22 | 20.48 | $6.73 | 562824 |
| 2024-04-19 | 20.73 | $6.84 | 370600 |
| 2024-04-18 | 20.44 | $6.79 | 302500 |
| 2024-04-17 | 20.20 | $6.61 | 244201 |
| 2024-04-16 | 20.31 | $6.67 | 333100 |
| 2024-04-15 | 20.51 | $6.61 | 224024 |
| 2024-04-12 | 20.49 | $6.87 | 564800 |
| 2024-04-11 | 19.66 | $6.85 | 552942 |
| 2024-04-10 | 19.03 | $6.63 | 419062 |
| 2024-04-09 | 18.92 | $6.62 | 400141 |
| 2024-04-08 | 18.51 | $6.60 | 391113 |
| 2024-04-05 | 17.89 | $6.70 | 220839 |
| 2024-04-04 | 17.42 | $6.60 | 307237 |
| 2024-04-03 | 17.18 | $6.51 | 311947 |
| 2024-04-02 | 17.24 | $6.49 | 246840 |
| 2024-04-01 | 17.31 | $6.53 | 363800 |
| 2024-03-28 | 17.29 | $6.50 | 660900 |
| 2024-03-27 | 17.42 | $6.28 | 704200 |
| 2024-03-26 | 18.30 | $6.20 | 357600 |
| 2024-03-25 | 19.10 | $6.37 | 222729 |
| 2024-03-22 | 19.32 | $6.34 | 391200 |
| 2024-03-21 | 19.56 | $6.47 | 288500 |
| 2024-03-20 | 19.30 | $6.41 | 329100 |
| 2024-03-19 | 19.11 | $6.29 | 265100 |
| 2024-03-18 | 19.39 | $6.21 | 386139 |
| 2024-03-15 | 19.86 | $6.25 | 552400 |
| 2024-03-14 | 20.09 | $6.20 | 272201 |
| 2024-03-13 | 20.47 | $6.17 | 286820 |
| 2024-03-12 | 20.82 | $6.11 | 304343 |
| 2024-03-11 | 21.63 | $5.95 | 318232 |
| 2024-03-08 | 22.67 | $5.92 | 445800 |
| 2024-03-07 | 23.77 | $6.07 | 237548 |
| 2024-03-06 | 23.94 | $6.05 | 272300 |
| 2024-03-05 | 24.11 | $6.06 | 305500 |
| 2024-03-04 | 24.32 | $6.00 | 263719 |
| 2024-03-01 | 24.55 | $6.24 | 338908 |
| 2024-02-29 | 23.99 | $6.15 | 656746 |
| 2024-02-28 | 23.57 | $6.22 | 338118 |
| 2024-02-27 | 22.97 | $6.25 | 218900 |
| 2024-02-26 | 22.36 | $6.18 | 215400 |
| 2024-02-23 | 21.84 | $6.15 | 226111 |
| 2024-02-22 | 21.37 | $6.16 | 277239 |
| 2024-02-21 | 20.34 | $6.22 | 270300 |
| 2024-02-20 | 19.25 | $6.10 | 233529 |
| 2024-02-16 | 18.28 | $6.17 | 320901 |
| 2024-02-15 | 17.25 | $6.10 | 489500 |
| 2024-02-14 | 16.40 | $5.72 | 317032 |
| 2024-02-13 | 16.51 | $5.67 | 428048 |
| 2024-02-12 | 16.53 | $5.83 | 681900 |
| 2024-02-09 | 16.55 | $5.51 | 266000 |
| 2024-02-08 | 17.03 | $5.50 | 401700 |
| 2024-02-07 | 17.52 | $5.50 | 288600 |
| 2024-02-06 | 17.86 | $5.46 | 225200 |
| 2024-02-05 | 17.98 | $5.33 | 428516 |
| 2024-02-02 | 18.11 | $5.43 | 358100 |
| 2024-02-01 | 18.06 | $5.40 | 361532 |
| 2024-01-31 | 18.13 | $5.48 | 487200 |
| 2024-01-30 | 18.54 | $5.57 | 247300 |
| 2024-01-29 | 18.71 | $5.54 | 414900 |
| 2024-01-26 | 18.88 | $5.60 | 342000 |
| 2024-01-25 | 18.99 | $5.54 | 275000 |
| 2024-01-24 | 18.97 | $5.48 | 377420 |
| 2024-01-23 | 18.92 | $5.44 | 382507 |
| 2024-01-22 | 18.58 | $5.36 | 463900 |
| 2024-01-19 | 17.76 | $5.29 | 608300 |
| 2024-01-18 | 16.85 | $5.30 | 608900 |
| 2024-01-17 | 15.98 | $5.41 | 589312 |
| 2024-01-16 | 15.06 | $5.32 | 541469 |
| 2024-01-12 | 14.23 | $5.44 | 465600 |
| 2024-01-11 | 13.54 | $5.41 | 500423 |
| 2024-01-10 | 12.36 | $5.39 | 571233 |
| 2024-01-09 | 11.20 | $5.50 | 813945 |
| 2024-01-08 | 10.16 | $5.61 | 560300 |
| 2024-01-05 | 9.40 | $5.82 | 685200 |
| 2024-01-04 | 9.13 | $5.96 | 683405 |
| 2024-01-03 | 8.99 | $6.16 | 624601 |
| 2024-01-02 | 9.20 | $6.11 | 832334 |
| 2023-12-29 | 9.48 | $6.02 | 668416 |
| 2023-12-28 | 9.59 | $6.05 | 629600 |
| 2023-12-27 | 9.87 | $6.22 | 540019 |
| 2023-12-26 | 9.99 | $6.32 | 877700 |
| 2023-12-22 | 9.83 | $6.24 | 1.2M |
| 2023-12-21 | 9.66 | $6.20 | 551400 |
| 2023-12-20 | 10.12 | $6.09 | 582200 |
| 2023-12-19 | 10.61 | $6.21 | 435309 |
| 2023-12-18 | 10.94 | $6.13 | 444110 |
| 2023-12-15 | 11.35 | $6.17 | 2.0M |
| 2023-12-14 | 11.71 | $6.17 | 775535 |
| 2023-12-13 | 12.22 | $6.10 | 2.9M |
| 2023-12-12 | 12.63 | $5.86 | 667400 |
| 2023-12-11 | 12.09 | $5.93 | 337670 |
| 2023-12-08 | 11.75 | $5.96 | 522804 |
| 2023-12-07 | 11.54 | $5.99 | 604915 |
| 2023-12-06 | 11.28 | $5.90 | 794911 |
| 2023-12-05 | 10.81 | $5.71 | 585800 |
| 2023-12-04 | 10.11 | $5.88 | 688341 |
| 2023-12-01 | 9.53 | $6.00 | 746731 |
| 2023-11-30 | 9.38 | $5.91 | 564409 |
| 2023-11-29 | 9.22 | $6.13 | 568684 |
| 2023-11-28 | 9.32 | $6.20 | 642000 |
| 2023-11-27 | 9.67 | $6.11 | 596838 |
| 2023-11-24 | 9.76 | $6.10 | 234500 |
| 2023-11-22 | 10.10 | $6.19 | 342120 |
| 2023-11-21 | 10.59 | $6.26 | 557756 |
| 2023-11-20 | 11.06 | $6.25 | 1.1M |
| 2023-11-17 | 11.55 | $6.22 | 742531 |
| 2023-11-16 | 11.96 | $6.14 | 734800 |
| 2023-11-15 | 12.30 | $6.05 | 1.4M |
| 2023-11-14 | 12.57 | $6.00 | 465743 |
| 2023-11-13 | 12.45 | $6.00 | 280716 |
| 2023-11-10 | 12.13 | $5.98 | 570137 |
| 2023-11-09 | 11.80 | $5.91 | 519697 |
| 2023-11-08 | 11.60 | $6.08 | 541062 |
| 2023-11-07 | 11.66 | $6.09 | 829543 |
| 2023-11-06 | 11.81 | $5.95 | 730867 |
| 2023-11-03 | 11.97 | $6.34 | 370130 |
| 2023-11-02 | 12.31 | $6.32 | 469803 |
| 2023-11-01 | 12.89 | $6.19 | 439441 |
| 2023-10-31 | 13.40 | $6.16 | 221038 |
| 2023-10-30 | 13.81 | $6.09 | 413242 |
| 2023-10-27 | 14.18 | $6.10 | 382800 |
| 2023-10-26 | 14.76 | $6.24 | 527746 |
| 2023-10-25 | 15.30 | $6.23 | 462100 |
| 2023-10-24 | 15.86 | $6.09 | 405100 |
| 2023-10-23 | 16.21 | $6.06 | 356338 |
| 2023-10-20 | 16.56 | $6.25 | 371208 |
| 2023-10-19 | 17.25 | $6.36 | 375200 |
| 2023-10-18 | 18.14 | $6.36 | 282700 |
| 2023-10-17 | 18.92 | $6.53 | 368213 |
| 2023-10-16 | 19.73 | $6.46 | 508200 |
| 2023-10-13 | 20.63 | $6.26 | 540728 |
| 2023-10-12 | 21.49 | $6.18 | 621522 |
| 2023-10-11 | 22.00 | $6.01 | 341100 |
| 2023-10-10 | 22.45 | $6.17 | 356600 |
| 2023-10-09 | 23.13 | $6.18 | 437230 |
| 2023-10-06 | 23.85 | $5.92 | 374800 |
| 2023-10-05 | 24.11 | $5.77 | 412528 |
| 2023-10-04 | 24.04 | $5.86 | 521500 |
| 2023-10-03 | 24.03 | $5.84 | 1.0M |
| 2023-10-02 | 24.12 | $6.06 | 601042 |
| 2023-09-29 | 24.21 | $6.10 | 478544 |
| 2023-09-28 | 24.60 | $6.23 | 666722 |
| 2023-09-27 | 25.22 | $6.23 | 954537 |
| 2023-09-26 | 25.66 | $6.01 | 196300 |
| 2023-09-25 | 25.69 | $6.02 | 334337 |
| 2023-09-22 | 25.59 | $5.89 | 445418 |
| 2023-09-21 | 25.48 | $5.87 | 703700 |
| 2023-09-20 | 25.18 | $5.94 | 454013 |
| 2023-09-19 | 24.99 | $6.02 | 753588 |
| 2023-09-18 | 24.80 | $5.79 | 905323 |
| 2023-09-15 | 23.96 | $5.75 | 1.7M |
| 2023-09-14 | 22.94 | $5.72 | 747069 |
| 2023-09-13 | 21.87 | $5.54 | 4.2M |
| 2023-09-12 | 20.75 | $5.55 | 1.5M |
| 2023-09-11 | 19.74 | $6.15 | 959100 |
| 2023-09-08 | 19.02 | $7.50 | 346000 |
| 2023-09-07 | 19.84 | $7.49 | 395603 |
| 2023-09-06 | 20.62 | $7.48 | 579900 |
| 2023-09-05 | 21.67 | $7.75 | 1.5M |
| 2023-09-01 | 22.21 | $7.66 | 1.1M |
| 2023-08-31 | 23.15 | $7.40 | 534208 |
| 2023-08-30 | 24.25 | $7.85 | 229100 |
| 2023-08-29 | 24.23 | $7.90 | 112445 |
| 2023-08-28 | 24.19 | $7.97 | 112000 |
| 2023-08-25 | 23.91 | $8.01 | 189500 |
| 2023-08-24 | 23.75 | $7.90 | 114500 |
| 2023-08-23 | 23.63 | $7.99 | 130231 |
| 2023-08-22 | 23.44 | $7.91 | 107201 |
| 2023-08-21 | 23.23 | $7.80 | 109709 |
| 2023-08-18 | 22.96 | $7.85 | 134900 |
| 2023-08-17 | 22.78 | $7.76 | 141547 |
| 2023-08-16 | 22.83 | $7.49 | 146800 |
| 2023-08-15 | 23.12 | $7.49 | 142333 |
| 2023-08-14 | 23.24 | $7.99 | 262800 |
| 2023-08-11 | 22.77 | $7.97 | 375800 |
| 2023-08-10 | 22.26 | $7.07 | 181420 |
| 2023-08-09 | 22.83 | $7.24 | 191117 |
| 2023-08-08 | 23.00 | $7.15 | 150200 |
| 2023-08-07 | 23.42 | $7.10 | 143300 |
| 2023-08-04 | 23.70 | $7.03 | 58509 |
| 2023-08-03 | 23.98 | $7.25 | 96844 |
| 2023-08-02 | 23.78 | $7.44 | 247100 |
| 2023-08-01 | 23.57 | $7.22 | 111000 |
| 2023-07-31 | 23.78 | $7.29 | 70208 |
| 2023-07-28 | 23.54 | $7.16 | 98362 |
| 2023-07-27 | 23.38 | $6.98 | 66400 |
| 2023-07-26 | 23.50 | $7.00 | 88400 |
| 2023-07-25 | 23.62 | $6.96 | 66511 |
| 2023-07-24 | 23.67 | $7.34 | 121500 |
| 2023-07-21 | 23.44 | $6.98 | 85409 |
| 2023-07-20 | 23.33 | $7.30 | 284408 |
| 2023-07-19 | 22.87 | $7.03 | 87200 |
| 2023-07-18 | 22.57 | $7.10 | 150106 |
| 2023-07-17 | 22.36 | $6.99 | 174500 |
| 2023-07-14 | 22.33 | $6.60 | 97832 |
| 2023-07-13 | 22.71 | $6.71 | 75946 |
| 2023-07-12 | 22.72 | $6.86 | 87800 |
| 2023-07-11 | 22.46 | $6.76 | 80514 |
| 2023-07-10 | 22.33 | $6.80 | 115225 |
| 2023-07-07 | 22.19 | $6.63 | 160600 |
| 2023-07-06 | 22.37 | $6.46 | 151309 |
| 2023-07-05 | 22.56 | $6.62 | 149949 |
| 2023-07-03 | 22.65 | $6.79 | 36715 |
| 2023-06-30 | 22.53 | $6.63 | 132041 |
| 2023-06-29 | 22.41 | $6.68 | 141429 |
| 2023-06-28 | 22.28 | $6.63 | 162602 |
| 2023-06-27 | 22.30 | $6.45 | 162201 |
| 2023-06-26 | 22.38 | $6.16 | 237330 |
| 2023-06-23 | 22.46 | $6.79 | 3.8M |
| 2023-06-22 | 21.83 | $6.86 | 371209 |
| 2023-06-21 | 21.16 | $6.91 | 310400 |
| 2023-06-20 | 20.14 | $6.74 | 286400 |
| 2023-06-16 | 19.15 | $6.58 | 365400 |
| 2023-06-15 | 18.51 | $6.37 | 301328 |
| 2023-06-14 | 17.83 | $6.29 | 332300 |
| 2023-06-13 | 17.15 | $6.41 | 186000 |
| 2023-06-12 | 15.97 | $6.77 | 302229 |
| 2023-06-09 | 14.94 | $6.03 | 134000 |
| 2023-06-08 | 14.23 | $6.39 | 168234 |
| 2023-06-07 | 13.47 | $6.06 | 175000 |
| 2023-06-06 | 12.89 | $5.97 | 136700 |
| 2023-06-05 | 12.53 | $6.07 | 227233 |
| 2023-06-02 | 11.76 | $5.93 | 97100 |
| 2023-06-01 | 11.32 | $5.95 | 152311 |
| 2023-05-31 | 11.01 | $5.70 | 172100 |
| 2023-05-30 | 11.04 | $5.96 | 165631 |
| 2023-05-26 | 10.55 | $5.90 | 145300 |
| 2023-05-25 | 10.86 | $6.00 | 139423 |
| 2023-05-24 | 11.19 | $6.06 | 206700 |
| 2023-05-23 | 11.21 | $5.65 | 127938 |
| 2023-05-22 | 11.78 | $5.56 | 177900 |
| 2023-05-19 | 12.13 | $5.31 | 348737 |
| 2023-05-18 | 12.28 | $6.00 | 117612 |
| 2023-05-17 | 12.36 | $5.88 | 40406 |
| 2023-05-16 | 12.69 | $5.41 | 57500 |
| 2023-05-15 | 12.75 | $5.36 | 66849 |
| 2023-05-12 | 12.81 | $5.15 | 50031 |
| 2023-05-11 | 12.87 | $5.30 | 34923 |
| 2023-05-10 | 13.46 | $5.57 | 45721 |
| 2023-05-09 | 13.76 | $5.57 | 58626 |
| 2023-05-08 | 14.03 | $6.01 | 29800 |
| 2023-05-05 | 14.01 | $5.95 | 24400 |
| 2023-05-04 | 14.11 | $5.34 | 53121 |
| 2023-05-03 | 14.75 | $5.55 | 39137 |
| 2023-05-02 | 15.25 | $5.79 | 31327 |
| 2023-05-01 | 15.77 | $5.83 | 34700 |
| 2023-04-28 | 16.15 | $5.68 | 27300 |
| 2023-04-27 | 16.57 | $5.68 | 38438 |
| 2023-04-26 | 16.87 | $5.81 | 48113 |
| 2023-04-25 | 17.18 | $5.76 | 15444 |
| 2023-04-24 | 17.42 | $5.98 | 87706 |
| 2023-04-21 | 17.67 | $5.47 | 38542 |
| 2023-04-20 | 17.83 | $5.53 | 17500 |
| 2023-04-19 | 18.27 | $5.80 | 20900 |
| 2023-04-18 | 19.16 | $5.89 | 18634 |
| 2023-04-17 | 19.98 | $6.05 | 46400 |
| 2023-04-14 | 20.63 | $6.32 | 106600 |
| 2023-04-13 | 21.38 | $6.07 | 57800 |
| 2023-04-12 | 22.37 | $6.14 | 76748 |
| 2023-04-11 | 23.38 | $6.11 | 98120 |
| 2023-04-10 | 24.14 | $6.16 | 80314 |
| 2023-04-06 | 25.10 | $5.92 | 38900 |
| 2023-04-05 | 26.34 | $6.04 | 41343 |
| 2023-04-04 | 27.54 | $6.26 | 64629 |
| 2023-04-03 | 28.62 | $6.18 | 71700 |
| 2023-03-31 | 29.81 | $5.87 | 28617 |
| 2023-03-30 | 31.30 | $5.91 | 27024 |
| 2023-03-29 | 32.76 | $6.30 | 42829 |
| 2023-03-28 | 33.62 | $6.37 | 152146 |
| 2023-03-27 | 34.74 | $5.51 | 56035 |
| 2023-03-24 | 35.61 | $5.25 | 59123 |
| 2023-03-23 | 35.65 | $4.98 | 117800 |
| 2023-03-22 | 35.10 | $5.04 | 107135 |
| 2023-03-21 | 34.63 | $5.01 | 97125 |
| 2023-03-20 | 34.16 | $5.02 | 67500 |
| 2023-03-17 | 33.42 | $5.20 | 301020 |
| 2023-03-16 | 32.66 | $5.04 | 55922 |
| 2023-03-15 | 31.89 | $5.05 | 108915 |
| 2023-03-14 | 31.08 | $5.10 | 109549 |
| 2023-03-13 | 30.28 | $5.11 | 99700 |
| 2023-03-10 | 29.28 | $5.44 | 54500 |
| 2023-03-09 | 28.37 | $5.45 | 13926 |
| 2023-03-08 | 27.59 | $5.56 | 35100 |
| 2023-03-07 | 26.84 | $5.62 | 26000 |
| 2023-03-06 | 26.05 | $5.50 | 46000 |
| 2023-03-03 | 25.00 | $5.65 | 20222 |
| 2023-03-02 | 24.10 | $5.69 | 51644 |
| 2023-03-01 | 23.18 | $5.90 | 77132 |
| 2023-02-28 | 22.06 | $5.29 | 49952 |
| 2023-02-27 | 20.48 | $5.60 | 85500 |
| 2023-02-24 | 18.97 | $6.10 | 33248 |
| 2023-02-23 | 18.01 | $6.72 | 25941 |
| 2023-02-22 | 17.67 | $6.60 | 26641 |
| 2023-02-21 | 17.09 | $6.60 | 49326 |
| 2023-02-17 | 16.54 | $6.65 | 55100 |
| 2023-02-16 | 15.98 | $6.84 | 20943 |
| 2023-02-15 | 15.65 | $7.00 | 33700 |
| 2023-02-14 | 15.59 | $7.01 | 40900 |
| 2023-02-13 | 15.52 | $7.11 | 45446 |
| 2023-02-10 | 15.60 | $7.36 | 36100 |
| 2023-02-09 | 15.81 | $7.20 | 29904 |
| 2023-02-08 | 16.02 | $7.21 | 36400 |
| 2023-02-07 | 16.01 | $7.24 | 37203 |
| 2023-02-06 | 16.12 | $7.15 | 43600 |
| 2023-02-03 | 16.23 | $7.52 | 30800 |
| 2023-02-02 | 16.76 | $7.43 | 30010 |
| 2023-02-01 | 17.15 | $7.10 | 66239 |
| 2023-01-31 | 17.23 | $7.21 | 41200 |
| 2023-01-30 | 17.48 | $7.19 | 43415 |
| 2023-01-27 | 17.75 | $7.71 | 197200 |
| 2023-01-26 | 18.21 | $7.61 | 20500 |
| 2023-01-25 | 19.12 | $7.78 | 24400 |
| 2023-01-24 | 19.83 | $7.62 | 104900 |
| 2023-01-23 | 20.63 | $7.64 | 23600 |
| 2023-01-20 | 21.46 | $7.84 | 45151 |
| 2023-01-19 | 22.13 | $7.95 | 40100 |
| 2023-01-18 | 22.58 | $8.51 | 21925 |
| 2023-01-17 | 22.06 | $8.40 | 7100 |
| 2023-01-13 | 21.72 | $8.55 | 12500 |
| 2023-01-12 | 21.24 | $8.64 | 20100 |
| 2023-01-11 | 20.74 | $8.45 | 8700 |
| 2023-01-10 | 20.39 | $8.67 | 8700 |
| 2023-01-09 | 19.74 | $9.13 | 12123 |
| 2023-01-06 | 18.86 | $9.09 | 13100 |
| 2023-01-05 | 17.93 | $8.68 | 3900 |
| 2023-01-04 | 17.22 | $8.66 | 11104 |
| 2023-01-03 | 16.55 | $8.51 | 9800 |
| 2022-12-30 | 15.71 | $9.03 | 48133 |
| 2022-12-29 | 15.08 | $8.59 | 27700 |
| 2022-12-28 | 14.52 | $8.40 | 1725 |
| 2022-12-27 | 14.37 | $8.54 | 13214 |
| 2022-12-23 | 14.21 | $8.52 | 18600 |
| 2022-12-22 | 14.55 | $8.48 | 12460 |
| 2022-12-21 | 14.79 | $8.58 | 82135 |
| 2022-12-20 | 14.92 | $8.66 | 3700 |
| 2022-12-19 | 15.34 | $8.82 | 52043 |
| 2022-12-16 | 15.78 | $9.32 | 694600 |
| 2022-12-15 | 16.21 | $8.51 | 86900 |
| 2022-12-14 | 16.90 | $8.50 | 24827 |
| 2022-12-13 | 17.48 | $8.45 | 81119 |
| 2022-12-12 | 17.88 | $8.65 | 20120 |
| 2022-12-09 | 18.57 | $8.96 | 15300 |
| 2022-12-08 | 19.54 | $8.71 | 24700 |
| 2022-12-07 | 20.56 | $8.43 | 12700 |
| 2022-12-06 | 21.32 | $8.09 | 71407 |
| 2022-12-05 | 22.12 | $8.79 | 49528 |
| 2022-12-02 | 22.80 | $9.43 | 41500 |
| 2022-12-01 | 23.26 | $9.12 | 43100 |
| 2022-11-30 | 24.16 | $9.07 | 6000 |
| 2022-11-29 | 25.17 | $8.95 | 27300 |
| 2022-11-28 | 26.24 | $8.91 | 100816 |
| 2022-11-25 | 27.36 | $9.46 | 68700 |
| 2022-11-23 | 28.01 | $9.70 | 64509 |
| 2022-11-22 | 28.43 | $9.37 | 56500 |
| 2022-11-21 | 29.04 | $9.10 | 38800 |
| 2022-11-18 | 29.69 | $9.80 | 45700 |
| 2022-11-17 | 29.59 | $9.68 | 17734 |
| 2022-11-16 | 29.33 | $10.05 | 83800 |
| 2022-11-15 | 29.06 | $9.80 | 13700 |
| 2022-11-14 | 28.87 | $9.81 | 27800 |
| 2022-11-11 | 28.73 | $9.44 | 44226 |
| 2022-11-10 | 28.63 | $9.17 | 75200 |
| 2022-11-09 | 28.52 | $8.92 | 27907 |
| 2022-11-08 | 28.80 | $8.55 | 24513 |
| 2022-11-07 | 29.26 | $8.93 | 37913 |
| 2022-11-04 | 29.43 | $9.05 | 22903 |
| 2022-11-03 | 29.68 | $8.64 | 39135 |
| 2022-11-02 | 30.09 | $8.70 | 77820 |
| 2022-11-01 | 30.52 | $8.96 | 140000 |
| 2022-10-31 | 30.78 | $9.50 | 57806 |
| 2022-10-28 | 30.36 | $9.58 | 212100 |
| 2022-10-27 | 29.92 | $9.10 | 299242 |
| 2022-10-26 | 29.77 | $9.50 | 606878 |
| 2022-10-25 | 28.46 | $10.23 | 165200 |
| 2022-10-24 | 29.78 | $9.25 | 109786 |
| 2022-10-21 | 27.96 | $9.39 | 125227 |
| 2022-10-20 | 26.26 | $9.30 | 70724 |
| 2022-10-19 | 24.48 | $9.68 | 103700 |
| 2022-10-18 | 22.70 | $9.62 | 137000 |
| 2022-10-17 | 20.84 | $9.29 | 132100 |
| 2022-10-14 | 17.75 | $10.01 | 97944 |
| 2022-10-13 | 16.18 | $10.01 | 938700 |
| 2022-10-12 | 14.53 | $10.01 | 634000 |
| 2022-10-11 | 13.74 | $9.99 | 629900 |
| 2022-10-10 | 13.28 | $10.00 | 182045 |
| 2022-10-07 | 12.48 | $9.99 | 9800 |
| 2022-10-06 | 11.63 | $10.00 | 2.3M |
| 2022-10-05 | 10.73 | $10.00 | 155328 |
| 2022-10-04 | 9.79 | $9.98 | 624600 |
| 2022-10-03 | 9.34 | $9.98 | 522920 |
| 2022-09-30 | 8.86 | $9.98 | 154700 |
| 2022-09-29 | 8.55 | $9.97 | 3.0M |
| 2022-09-28 | 8.23 | $9.93 | 24325 |
| 2022-09-27 | 8.29 | $9.95 | 10413 |
| 2022-09-26 | 8.58 | $9.95 | 6800 |
| 2022-09-23 | 8.87 | $9.93 | 107600 |
| 2022-09-22 | 8.95 | $9.95 | 65609 |
| 2022-09-21 | 9.26 | $9.97 | 306 |
| 2022-09-20 | 8.93 | $9.96 | 11900 |
| 2022-09-19 | 8.86 | $9.98 | 23127 |
| 2022-09-16 | 8.78 | $9.96 | 610 |
| 2022-09-15 | 8.97 | $9.97 | — |
| 2022-09-14 | 8.85 | $9.97 | 36710 |
| 2022-09-13 | 8.72 | $9.96 | 5100 |
| 2022-09-12 | 9.14 | $9.95 | 7900 |
| 2022-09-09 | 9.57 | $9.97 | 14243 |
| 2022-09-08 | 9.74 | $9.94 | 56124 |
| 2022-09-07 | 10.18 | $9.95 | 15600 |
| 2022-09-06 | 10.16 | $9.96 | 47614 |
| 2022-09-02 | 10.42 | $9.96 | 4600 |
| 2022-09-01 | 10.70 | $9.96 | 20600 |
| 2022-08-31 | 11.25 | $9.98 | 2100 |
| 2022-08-30 | 11.52 | $9.97 | 1207 |
| 2022-08-29 | 11.81 | $9.98 | 29713 |
| 2022-08-26 | 12.11 | $9.97 | — |
| 2022-08-25 | 11.82 | $9.97 | 17400 |
| 2022-08-24 | 11.51 | $9.97 | 40845 |
| 2022-08-23 | 11.41 | $9.94 | 62800 |
| 2022-08-22 | 11.80 | $9.94 | 24041 |
| 2022-08-19 | 12.04 | $9.92 | 29400 |
| 2022-08-18 | 12.28 | $9.93 | 376000 |
| 2022-08-17 | 12.54 | $9.94 | 33300 |
| 2022-08-16 | 13.04 | $9.94 | 153700 |
| 2022-08-15 | 13.58 | $9.92 | 115311 |
| 2022-08-12 | 14.14 | $9.94 | 545 |
| 2022-08-11 | 14.15 | $9.94 | 8314 |
| 2022-08-10 | 14.17 | $9.94 | 16200 |
| 2022-08-09 | 14.41 | $9.93 | 26314 |
| 2022-08-08 | 14.67 | $9.93 | 14628 |
| 2022-08-05 | 14.95 | $9.94 | 7100 |
| 2022-08-04 | 14.97 | $9.94 | 11831 |
| 2022-08-03 | 15.00 | $9.92 | 249945 |
| 2022-08-02 | 15.66 | $9.93 | 2608 |
| 2022-08-01 | 16.10 | $9.93 | 56522 |
| 2022-07-29 | 16.56 | $9.94 | 5533 |
| 2022-07-28 | 17.26 | $9.96 | 25100 |
| 2022-07-27 | 17.76 | $9.92 | 15329 |
| 2022-07-26 | 18.67 | $9.93 | 593200 |
| 2022-07-25 | 19.63 | $9.92 | 16105 |
| 2022-07-22 | 20.64 | $9.92 | 13549 |
| 2022-07-21 | 21.70 | $9.92 | 139626 |
| 2022-07-20 | 22.82 | $9.92 | 54936 |
| 2022-07-19 | 23.86 | $9.94 | 233423 |
| 2022-07-18 | 24.56 | $9.95 | 400 |
| 2022-07-15 | 25.10 | $9.95 | 1700 |
| 2022-07-14 | 25.82 | $9.95 | 18300 |
| 2022-07-13 | 26.74 | $9.97 | 4407 |
| 2022-07-12 | 27.51 | $9.98 | 700 |
| 2022-07-11 | 28.13 | $9.98 | 9110 |
| 2022-07-08 | 28.58 | $9.98 | 39300 |
| 2022-07-07 | 29.34 | $9.97 | 36716 |
| 2022-07-06 | 30.44 | $9.97 | 1333 |
| 2022-07-05 | 31.59 | $9.96 | 219325 |
| 2022-07-01 | 32.81 | $9.98 | 2442 |
| 2022-06-30 | 33.74 | $9.99 | 43100 |
| 2022-06-29 | 34.72 | $9.98 | 6900 |
| 2022-06-28 | 35.22 | $9.99 | 19405 |
| 2022-06-27 | 35.74 | $9.99 | 73018 |
| 2022-06-24 | 36.29 | $10.01 | 4427 |
| 2022-06-23 | 37.08 | $10.01 | 256400 |
| 2022-06-22 | 38.02 | $9.99 | 605300 |
| 2022-06-21 | 39.01 | $10.07 | 93344 |
| 2022-06-17 | 39.21 | $10.10 | 1.8M |
| 2022-06-16 | 39.51 | $10.06 | 101600 |
| 2022-06-15 | 39.06 | $10.11 | 94539 |
| 2022-06-14 | 37.68 | $10.11 | 212900 |
| 2022-06-13 | 35.97 | $10.10 | 1.1M |
| 2022-06-10 | 33.93 | $10.17 | 2.0M |
| 2022-06-09 | 31.78 | $10.16 | 642666 |
| 2022-06-08 | 29.70 | $10.06 | 4.2M |
| 2022-06-07 | 27.61 | $10.00 | 692400 |
| 2022-06-06 | 26.39 | $9.99 | 718340 |
| 2022-06-03 | 25.23 | $10.01 | 112830 |
| 2022-06-02 | 24.13 | $9.97 | 444900 |
| 2022-06-01 | 22.97 | $9.97 | 604534 |
| 2022-05-31 | 21.43 | $9.99 | 426100 |
| 2022-05-27 | 19.81 | $9.96 | 255300 |
| 2022-05-26 | 19.58 | $9.95 | 140010 |
| 2022-05-25 | 19.57 | $9.95 | 762101 |
| 2022-05-24 | 19.56 | $9.93 | 144943 |
| 2022-05-23 | 19.55 | $9.93 | 635040 |
| 2022-05-20 | 19.54 | $9.90 | 126701 |
| 2022-05-19 | 20.25 | $9.91 | 70336 |
| 2022-05-18 | 20.99 | $9.92 | 3.9M |
| 2022-05-17 | 21.76 | $9.88 | 1.2M |
| 2022-05-16 | 21.67 | $9.87 | 109700 |
| 2022-05-13 | 21.58 | $9.88 | 11631 |
| 2022-05-12 | 22.00 | $9.87 | 41849 |
| 2022-05-11 | 22.05 | $9.87 | 564000 |
| 2022-05-10 | 22.10 | $9.88 | 57700 |
| 2022-05-09 | 22.64 | $9.89 | 26028 |
| 2022-05-06 | 22.69 | $9.90 | 16326 |
| 2022-05-05 | 22.75 | $9.90 | 10013 |
| 2022-05-04 | 22.27 | $9.90 | 900 |
| 2022-05-03 | 22.07 | $9.89 | 300 |
| 2022-05-02 | 22.22 | $9.90 | 6928 |
| 2022-04-29 | 21.79 | $9.90 | 23800 |
| 2022-04-28 | 21.33 | $9.91 | 261800 |
| 2022-04-27 | 20.86 | $9.90 | 713900 |
| 2022-04-26 | 20.35 | $9.90 | 45501 |
| 2022-04-25 | 19.82 | $9.89 | 33439 |
| 2022-04-22 | 19.26 | $9.90 | 4018 |
| 2022-04-21 | 18.17 | $9.90 | 68100 |
| 2022-04-20 | 17.25 | $9.89 | 12734 |
| 2022-04-19 | 16.55 | $9.88 | 627 |
| 2022-04-18 | 15.81 | $9.87 | 15945 |
| 2022-04-14 | 15.31 | $9.89 | 35510 |
| 2022-04-13 | 14.78 | $9.88 | 1244 |
| 2022-04-12 | 13.75 | $9.88 | 19536 |
| 2022-04-11 | 12.91 | $9.87 | 1612 |
| 2022-04-08 | 12.32 | $9.87 | 6800 |
| 2022-04-07 | 11.69 | $9.86 | 69924 |
| 2022-04-06 | 11.32 | $9.87 | 18516 |
| 2022-04-05 | 10.93 | $9.86 | 22700 |
| 2022-04-04 | 10.52 | $9.87 | 245140 |
| 2022-04-01 | 10.38 | $9.85 | 84500 |
| 2022-03-31 | 10.54 | $9.85 | 19800 |
| 2022-03-30 | 10.71 | $9.84 | 830130 |
| 2022-03-29 | 10.89 | $9.87 | 50934 |
| 2022-03-28 | 10.33 | $9.87 | 34700 |
| 2022-03-25 | 9.74 | $9.87 | 51800 |
| 2022-03-24 | 9.38 | $9.85 | 28749 |
| 2022-03-23 | 9.29 | $9.84 | 27700 |
| 2022-03-22 | 9.49 | $9.85 | 2400 |
| 2022-03-21 | 9.71 | $9.85 | 17200 |
| 2022-03-18 | 10.19 | $9.84 | 82500 |
| 2022-03-17 | 10.37 | $9.84 | 96732 |
| 2022-03-16 | 10.55 | $9.84 | 30814 |
| 2022-03-15 | 11.04 | $9.83 | 1.1M |
| 2022-03-14 | 11.24 | $9.84 | 9837 |
| 2022-03-11 | 11.74 | $9.85 | 44100 |
| 2022-03-10 | 12.27 | $9.85 | 59300 |
| 2022-03-09 | 12.51 | $9.83 | 24225 |
| 2022-03-08 | 12.43 | $9.81 | 1.3M |
| 2022-03-07 | 12.35 | $9.80 | 1.1M |
| 2022-03-04 | 12.27 | $9.84 | 17442 |
| 2022-03-03 | 12.84 | $9.84 | 100 |
| 2022-03-02 | 13.12 | $9.84 | 36140 |
| 2022-03-01 | 13.42 | $9.83 | 12119 |
| 2022-02-28 | 13.93 | $9.84 | 16200 |
| 2022-02-25 | 14.56 | $9.83 | 9200 |
| 2022-02-24 | 15.21 | $9.84 | 2141 |
| 2022-02-23 | 15.90 | $9.84 | 1930 |
| 2022-02-22 | 16.33 | $9.84 | 24300 |
| 2022-02-18 | 17.06 | $9.84 | 8300 |
| 2022-02-17 | 17.82 | $9.84 | 2800 |
| 2022-02-16 | 18.62 | $9.83 | 15900 |
| 2022-02-15 | 19.46 | $9.84 | 7730 |
| 2022-02-14 | 20.35 | $9.84 | 7734 |
| 2022-02-11 | 21.28 | $9.84 | 6821 |
| 2022-02-10 | 22.26 | $9.84 | 5918 |
| 2022-02-09 | 22.84 | $9.83 | 236800 |
| 2022-02-08 | 23.86 | $9.83 | 318100 |
| 2022-02-07 | 25.09 | $9.79 | 1.7M |
| 2022-02-04 | 26.37 | $9.82 | 664700 |
| 2022-02-03 | 27.35 | $9.84 | 16500 |
| 2022-02-02 | 28.39 | $9.84 | 9800 |
| 2022-02-01 | 28.46 | $9.85 | 11200 |
| 2022-01-31 | 28.54 | $9.83 | 2300 |
| 2022-01-28 | 28.96 | $9.82 | 12112 |
| 2022-01-27 | 29.41 | $9.80 | 52700 |
| 2022-01-26 | 29.87 | $9.81 | 62300 |
| 2022-01-25 | 29.85 | $9.81 | 44100 |
| 2022-01-24 | 30.30 | $9.81 | 1.6M |
| 2022-01-21 | 30.78 | $9.81 | 79541 |
| 2022-01-20 | 31.02 | $9.83 | 24100 |
| 2022-01-19 | 31.28 | $9.82 | 38300 |
| 2022-01-18 | 31.29 | $9.80 | 97500 |
| 2022-01-14 | 31.92 | $9.80 | 400132 |
| 2022-01-13 | 32.96 | $9.80 | 119039 |
| 2022-01-12 | 33.80 | $9.80 | 51100 |
| 2022-01-11 | 34.68 | $9.80 | 53700 |
| 2022-01-10 | 35.61 | $9.79 | 47910 |
| 2022-01-07 | 36.59 | $9.79 | 63820 |
| 2022-01-06 | 37.62 | $9.83 | 1.6M |
| 2022-01-05 | 38.25 | $9.83 | 4232 |
| 2022-01-04 | 38.43 | $9.84 | 9523 |
| 2022-01-03 | 38.62 | $9.84 | 41700 |
| 2021-12-31 | 38.82 | $9.81 | 6300 |
| 2021-12-30 | 39.39 | $9.84 | 721 |
| 2021-12-29 | 39.99 | $9.84 | 1100 |
| 2021-12-28 | 40.17 | $9.84 | 806 |
| 2021-12-27 | 40.58 | $9.86 | 172500 |
| 2021-12-23 | 41.02 | $9.80 | 23800 |
| 2021-12-22 | 42.13 | $9.81 | 55519 |
| 2021-12-21 | 43.30 | $9.82 | 137400 |
| 2021-12-20 | 44.54 | $9.80 | 14300 |
| 2021-12-17 | 45.41 | $9.80 | 29900 |
| 2021-12-16 | 46.46 | $9.80 | 77200 |
| 2021-12-15 | 47.56 | $9.80 | 6100 |
| 2021-12-14 | 48.72 | $9.81 | 16000 |
| 2021-12-13 | 49.75 | $9.83 | 79500 |
| 2021-12-10 | 50.83 | $9.83 | 700 |
| 2021-12-09 | 51.39 | $9.86 | 49700 |
| 2021-12-08 | 51.97 | $9.83 | 10611 |
| 2021-12-07 | 52.95 | $9.82 | 226023 |
| 2021-12-06 | 53.98 | $9.82 | 600 |
| 2021-12-03 | 54.68 | $9.82 | 2237 |
| 2021-12-02 | 55.22 | $9.84 | 6024 |
| 2021-12-01 | 55.79 | $9.84 | 33238 |
| 2021-11-30 | 56.21 | $9.84 | 338905 |
| 2021-11-29 | 56.64 | $9.83 | 6115 |
| 2021-11-26 | 56.92 | $9.84 | 10608 |
| 2021-11-24 | 57.27 | $9.85 | 52600 |
| 2021-11-23 | 57.30 | $9.85 | 40800 |
| 2021-11-22 | 57.42 | $9.84 | 77342 |
| 2021-11-19 | 57.55 | $9.82 | 45500 |
| 2021-11-18 | 57.74 | $9.82 | 34604 |
| 2021-11-17 | 57.98 | $9.83 | 48733 |
| 2021-11-16 | 58.23 | $9.83 | 81300 |
| 2021-11-15 | 58.59 | $9.85 | 569108 |
| 2021-11-12 | 58.97 | $9.84 | 94100 |
| 2021-11-11 | 59.40 | $9.81 | 83600 |
| 2021-11-10 | 60.04 | $9.82 | 316319 |
| 2021-11-09 | 60.58 | $9.83 | 377700 |
| 2021-11-08 | 61.15 | $9.81 | 19800 |
| 2021-11-05 | 61.75 | $9.83 | 113005 |
| 2021-11-04 | 62.46 | $9.84 | 414715 |
| 2021-11-03 | 62.99 | $9.84 | 222700 |
| 2021-11-02 | 63.69 | $9.85 | 28431 |
| 2021-11-01 | 64.42 | $9.83 | 27200 |
| 2021-10-29 | 65.09 | $9.80 | 495233 |
| 2021-10-28 | 65.89 | $9.81 | 80011 |
| 2021-10-27 | 66.34 | $9.84 | 42263 |
| 2021-10-26 | 66.81 | $9.85 | 129939 |
| 2021-10-25 | 66.91 | $9.90 | 605034 |
| 2021-10-22 | 67.02 | $9.85 | 2.8M |
| 2021-10-21 | 67.13 | $9.80 | 4224 |
| 2021-10-20 | 68.63 | $9.81 | 14516 |
| 2021-10-19 | 70.22 | $9.80 | 51244 |
| 2021-10-18 | 71.64 | $9.81 | 286800 |
| 2021-10-15 | 73.14 | $9.82 | 6043 |
| 2021-10-14 | 74.36 | $9.86 | 200 |
| 2021-10-13 | 74.87 | $9.82 | 28123 |
| 2021-10-12 | 75.49 | $9.83 | 9000 |
| 2021-10-11 | 76.15 | $9.82 | 1142 |
| 2021-10-08 | 76.87 | $9.81 | 11834 |
| 2021-10-07 | 77.25 | $9.82 | 118200 |
| 2021-10-06 | 77.64 | $9.81 | 97805 |
| 2021-10-05 | 78.40 | $9.82 | 4500 |
| 2021-10-04 | 78.31 | $9.82 | 5600 |
| 2021-10-01 | 78.22 | $9.82 | 103026 |
| 2021-09-30 | 78.13 | $9.82 | 252100 |
| 2021-09-29 | 78.02 | $9.80 | 11527 |
| 2021-09-28 | 77.92 | $9.81 | 14209 |
| 2021-09-27 | 77.81 | $9.78 | 800 |
| 2021-09-24 | 77.73 | $9.79 | 1444 |
| 2021-09-23 | 77.65 | $9.78 | 23700 |
| 2021-09-22 | 77.60 | $9.77 | 4800 |
| 2021-09-21 | 77.56 | $9.77 | 2036 |
| 2021-09-20 | 77.51 | $9.77 | 33648 |
| 2021-09-17 | 77.45 | $9.76 | 16830 |
| 2021-09-16 | 77.30 | $9.76 | 22200 |
| 2021-09-15 | 77.16 | $9.76 | 13210 |
| 2021-09-14 | 77.00 | $9.76 | 835500 |
| 2021-09-13 | 76.86 | $9.76 | 105900 |
| 2021-09-10 | 76.70 | $9.74 | 129424 |
| 2021-09-09 | 76.55 | $9.75 | 5335 |
| 2021-09-08 | 76.39 | $9.75 | 1100 |
| 2021-09-07 | 76.23 | $9.72 | 1928 |
| 2021-09-03 | 76.06 | $9.74 | 16723 |
| 2021-09-02 | 75.89 | $9.74 | 11217 |
| 2021-09-01 | 75.53 | $9.74 | 13919 |
| 2021-08-31 | 75.15 | $9.74 | 13700 |
| 2021-08-30 | 74.74 | $9.70 | 158000 |
| 2021-08-27 | 74.33 | $9.69 | 296929 |
| 2021-08-26 | 73.90 | $9.72 | 400 |
| 2021-08-25 | 73.19 | $9.72 | 6640 |
| 2021-08-24 | 72.45 | $9.72 | 28400 |
| 2021-08-23 | 71.67 | $9.73 | 14000 |
| 2021-08-20 | 70.85 | $9.72 | 258839 |
| 2021-08-19 | 70.00 | $9.70 | 454500 |
| 2021-08-18 | 69.10 | $9.69 | 74511 |
| 2021-08-17 | 68.15 | $9.71 | 254824 |
| 2021-08-16 | 67.07 | $9.74 | 45600 |
| 2021-08-13 | 65.95 | $9.70 | 294112 |
| 2021-08-12 | 64.69 | $9.73 | 345 |
| 2021-08-11 | 63.37 | $9.72 | 7500 |
| 2021-08-10 | 61.92 | $9.71 | 11046 |
| 2021-08-09 | 60.40 | $9.73 | 5200 |
| 2021-08-06 | 58.77 | $9.74 | 2211 |
| 2021-08-05 | 57.02 | $9.79 | 242310 |
| 2021-08-04 | 55.18 | $9.71 | 50008 |
| 2021-08-03 | 53.26 | $9.74 | 14625 |
| 2021-08-02 | 51.13 | $9.71 | 24325 |
| 2021-07-30 | 48.90 | $9.66 | 42400 |
| 2021-07-29 | 46.55 | $9.68 | 5219 |
| 2021-07-28 | 44.08 | $9.70 | 3700 |
| 2021-07-27 | 41.46 | $9.69 | 10100 |
| 2021-07-26 | 38.70 | $9.70 | 21518 |
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