Is Western Asset High Income Opportunity Fund Inc (HIO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset High Income Opportunity Fund Inc (HIO) research center and poll results.
NYSE : HIO
Western Asset High Income Opportunity Fund Inc
$3.62 USD
$0 (0.0%)
- Volume
- 196.59K
- Average Volume
- 313.25K
- Market Capitalization
- $344.26M
- P/E Ratio
- 12.46
- Dividend Yield
- 11.77%
- Price Target
- Year High
- $4.05
- Year Low
- $3.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.94
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.63
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.61
Average
4.05
Maximum
5.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.63 | $3.62 | 325600 |
| 2026-07-16 | 3.63 | $3.62 | 313200 |
| 2026-07-15 | 3.63 | $3.65 | 159000 |
| 2026-07-14 | 3.63 | $3.64 | 203800 |
| 2026-07-13 | 3.63 | $3.63 | 226423 |
| 2026-07-10 | 3.63 | $3.65 | 141725 |
| 2026-07-09 | 3.63 | $3.65 | 195039 |
| 2026-07-08 | 3.62 | $3.62 | 227828 |
| 2026-07-07 | 3.62 | $3.64 | 149638 |
| 2026-07-06 | 3.62 | $3.66 | 206200 |
| 2026-07-02 | 3.62 | $3.66 | 313511 |
| 2026-07-01 | 3.61 | $3.65 | 1.1M |
| 2026-06-30 | 3.61 | $3.64 | 537400 |
| 2026-06-29 | 3.61 | $3.60 | 503914 |
| 2026-06-26 | 3.61 | $3.60 | 386618 |
| 2026-06-25 | 3.62 | $3.62 | 235100 |
| 2026-06-24 | 3.62 | $3.60 | 278712 |
| 2026-06-23 | 3.62 | $3.60 | 284640 |
| 2026-06-22 | 3.62 | $3.64 | 264533 |
| 2026-06-18 | 3.62 | $3.63 | 262244 |
| 2026-06-17 | 3.62 | $3.63 | 356300 |
| 2026-06-16 | 3.62 | $3.66 | 131742 |
| 2026-06-15 | 3.61 | $3.64 | 497831 |
| 2026-06-12 | 3.61 | $3.62 | 188600 |
| 2026-06-11 | 3.61 | $3.60 | 186815 |
| 2026-06-10 | 3.61 | $3.59 | 262300 |
| 2026-06-09 | 3.61 | $3.58 | 306841 |
| 2026-06-08 | 3.62 | $3.57 | 311600 |
| 2026-06-05 | 3.62 | $3.57 | 290441 |
| 2026-06-04 | 3.63 | $3.60 | 257225 |
| 2026-06-03 | 3.63 | $3.59 | 259615 |
| 2026-06-02 | 3.63 | $3.64 | 445700 |
| 2026-06-01 | 3.64 | $3.64 | 408648 |
| 2026-05-29 | 3.64 | $3.65 | 308700 |
| 2026-05-28 | 3.64 | $3.66 | 255500 |
| 2026-05-27 | 3.64 | $3.62 | 264227 |
| 2026-05-26 | 3.64 | $3.63 | 302505 |
| 2026-05-22 | 3.64 | $3.63 | 162244 |
| 2026-05-21 | 3.65 | $3.62 | 539300 |
| 2026-05-20 | 3.65 | $3.63 | 447916 |
| 2026-05-19 | 3.65 | $3.59 | 297700 |
| 2026-05-18 | 3.66 | $3.61 | 492500 |
| 2026-05-15 | 3.66 | $3.57 | 391200 |
| 2026-05-14 | 3.67 | $3.62 | 163537 |
| 2026-05-13 | 3.68 | $3.62 | 408318 |
| 2026-05-12 | 3.68 | $3.62 | 643400 |
| 2026-05-11 | 3.69 | $3.63 | 440500 |
| 2026-05-08 | 3.69 | $3.69 | 293200 |
| 2026-05-07 | 3.69 | $3.67 | 153116 |
| 2026-05-06 | 3.69 | $3.69 | 257300 |
| 2026-05-05 | 3.69 | $3.66 | 148400 |
| 2026-05-04 | 3.69 | $3.65 | 215900 |
| 2026-05-01 | 3.69 | $3.69 | 251300 |
| 2026-04-30 | 3.69 | $3.69 | 297825 |
| 2026-04-29 | 3.69 | $3.67 | 191118 |
| 2026-04-28 | 3.68 | $3.66 | 242901 |
| 2026-04-27 | 3.68 | $3.67 | 248200 |
| 2026-04-24 | 3.67 | $3.67 | 237444 |
| 2026-04-23 | 3.67 | $3.64 | 415917 |
| 2026-04-22 | 3.67 | $3.69 | 351017 |
| 2026-04-21 | 3.66 | $3.70 | 331711 |
| 2026-04-20 | 3.66 | $3.74 | 480447 |
| 2026-04-17 | 3.65 | $3.75 | 497000 |
| 2026-04-16 | 3.65 | $3.72 | 254244 |
| 2026-04-15 | 3.65 | $3.71 | 427846 |
| 2026-04-14 | 3.64 | $3.72 | 514800 |
| 2026-04-13 | 3.64 | $3.70 | 399106 |
| 2026-04-10 | 3.64 | $3.68 | 260000 |
| 2026-04-09 | 3.64 | $3.71 | 268911 |
| 2026-04-08 | 3.64 | $3.70 | 357925 |
| 2026-04-07 | 3.64 | $3.68 | 397036 |
| 2026-04-06 | 3.64 | $3.66 | 235931 |
| 2026-04-02 | 3.64 | $3.62 | 265300 |
| 2026-04-01 | 3.64 | $3.63 | 339949 |
| 2026-03-31 | 3.65 | $3.63 | 405700 |
| 2026-03-30 | 3.65 | $3.53 | 301300 |
| 2026-03-27 | 3.67 | $3.54 | 356800 |
| 2026-03-26 | 3.68 | $3.58 | 346222 |
| 2026-03-25 | 3.69 | $3.63 | 388513 |
| 2026-03-24 | 3.70 | $3.62 | 464400 |
| 2026-03-23 | 3.70 | $3.63 | 207658 |
| 2026-03-20 | 3.71 | $3.58 | 612903 |
| 2026-03-19 | 3.72 | $3.65 | 341200 |
| 2026-03-18 | 3.73 | $3.70 | 445936 |
| 2026-03-17 | 3.74 | $3.69 | 258548 |
| 2026-03-16 | 3.74 | $3.66 | 350500 |
| 2026-03-13 | 3.75 | $3.65 | 492400 |
| 2026-03-12 | 3.76 | $3.67 | 462700 |
| 2026-03-11 | 3.76 | $3.69 | 714500 |
| 2026-03-10 | 3.77 | $3.70 | 431600 |
| 2026-03-09 | 3.77 | $3.67 | 490825 |
| 2026-03-06 | 3.78 | $3.67 | 611100 |
| 2026-03-05 | 3.78 | $3.71 | 457445 |
| 2026-03-04 | 3.79 | $3.75 | 339600 |
| 2026-03-03 | 3.79 | $3.77 | 464742 |
| 2026-03-02 | 3.79 | $3.76 | 283600 |
| 2026-02-27 | 3.79 | $3.75 | 376222 |
| 2026-02-26 | 3.79 | $3.80 | 219300 |
| 2026-02-25 | 3.79 | $3.79 | 224600 |
| 2026-02-24 | 3.78 | $3.76 | 171900 |
| 2026-02-23 | 3.78 | $3.77 | 369000 |
| 2026-02-20 | 3.78 | $3.79 | 282400 |
| 2026-02-19 | 3.78 | $3.84 | 402800 |
| 2026-02-18 | 3.77 | $3.83 | 616900 |
| 2026-02-17 | 3.77 | $3.82 | 285702 |
| 2026-02-13 | 3.76 | $3.81 | 401326 |
| 2026-02-12 | 3.76 | $3.78 | 357920 |
| 2026-02-11 | 3.76 | $3.81 | 323638 |
| 2026-02-10 | 3.76 | $3.80 | 549700 |
| 2026-02-09 | 3.75 | $3.78 | 341539 |
| 2026-02-06 | 3.75 | $3.78 | 305400 |
| 2026-02-05 | 3.75 | $3.77 | 315400 |
| 2026-02-04 | 3.75 | $3.78 | 426600 |
| 2026-02-03 | 3.75 | $3.77 | 508419 |
| 2026-02-02 | 3.74 | $3.79 | 805600 |
| 2026-01-30 | 3.74 | $3.77 | 425100 |
| 2026-01-29 | 3.74 | $3.76 | 625200 |
| 2026-01-28 | 3.73 | $3.74 | 323427 |
| 2026-01-27 | 3.73 | $3.73 | 243017 |
| 2026-01-26 | 3.73 | $3.73 | 268000 |
| 2026-01-23 | 3.73 | $3.71 | 305111 |
| 2026-01-22 | 3.73 | $3.76 | 315900 |
| 2026-01-21 | 3.73 | $3.76 | 463300 |
| 2026-01-20 | 3.73 | $3.73 | 461900 |
| 2026-01-16 | 3.73 | $3.70 | 564614 |
| 2026-01-15 | 3.73 | $3.74 | 535118 |
| 2026-01-14 | 3.73 | $3.76 | 424203 |
| 2026-01-13 | 3.73 | $3.76 | 431600 |
| 2026-01-12 | 3.73 | $3.73 | 580633 |
| 2026-01-09 | 3.73 | $3.74 | 296337 |
| 2026-01-08 | 3.73 | $3.74 | 462000 |
| 2026-01-07 | 3.73 | $3.74 | 291700 |
| 2026-01-06 | 3.73 | $3.74 | 418218 |
| 2026-01-05 | 3.74 | $3.73 | 871755 |
| 2026-01-02 | 3.74 | $3.69 | 492530 |
| 2025-12-31 | 3.75 | $3.71 | 811941 |
| 2025-12-30 | 3.75 | $3.70 | 1.5M |
| 2025-12-29 | 3.75 | $3.71 | 780600 |
| 2025-12-26 | 3.76 | $3.74 | 712700 |
| 2025-12-24 | 3.76 | $3.73 | 438019 |
| 2025-12-23 | 3.76 | $3.69 | 788854 |
| 2025-12-22 | 3.76 | $3.75 | 422200 |
| 2025-12-19 | 3.76 | $3.72 | 1.2M |
| 2025-12-18 | 3.76 | $3.73 | 528816 |
| 2025-12-17 | 3.76 | $3.72 | 486610 |
| 2025-12-16 | 3.77 | $3.74 | 373148 |
| 2025-12-15 | 3.77 | $3.75 | 267700 |
| 2025-12-12 | 3.77 | $3.75 | 297115 |
| 2025-12-11 | 3.77 | $3.77 | 387300 |
| 2025-12-10 | 3.77 | $3.78 | 357900 |
| 2025-12-09 | 3.77 | $3.76 | 468900 |
| 2025-12-08 | 3.78 | $3.77 | 333400 |
| 2025-12-05 | 3.78 | $3.78 | 310900 |
| 2025-12-04 | 3.78 | $3.79 | 306000 |
| 2025-12-03 | 3.78 | $3.81 | 383933 |
| 2025-12-02 | 3.78 | $3.80 | 519800 |
| 2025-12-01 | 3.78 | $3.79 | 323518 |
| 2025-11-28 | 3.78 | $3.79 | 193200 |
| 2025-11-26 | 3.78 | $3.78 | 391034 |
| 2025-11-25 | 3.79 | $3.76 | 334410 |
| 2025-11-24 | 3.79 | $3.72 | 420244 |
| 2025-11-21 | 3.80 | $3.73 | 508633 |
| 2025-11-20 | 3.81 | $3.71 | 615444 |
| 2025-11-19 | 3.81 | $3.77 | 603000 |
| 2025-11-18 | 3.82 | $3.79 | 274210 |
| 2025-11-17 | 3.82 | $3.77 | 328400 |
| 2025-11-14 | 3.82 | $3.79 | 221600 |
| 2025-11-13 | 3.82 | $3.78 | 243300 |
| 2025-11-12 | 3.82 | $3.80 | 263346 |
| 2025-11-11 | 3.82 | $3.80 | 347310 |
| 2025-11-10 | 3.82 | $3.78 | 287701 |
| 2025-11-07 | 3.82 | $3.77 | 538415 |
| 2025-11-06 | 3.82 | $3.78 | 591041 |
| 2025-11-05 | 3.83 | $3.80 | 403005 |
| 2025-11-04 | 3.83 | $3.81 | 393800 |
| 2025-11-03 | 3.83 | $3.80 | 886884 |
| 2025-10-31 | 3.83 | $3.86 | 234300 |
| 2025-10-30 | 3.83 | $3.84 | 304154 |
| 2025-10-29 | 3.83 | $3.86 | 277400 |
| 2025-10-28 | 3.83 | $3.87 | 372100 |
| 2025-10-27 | 3.83 | $3.87 | 314100 |
| 2025-10-24 | 3.83 | $3.85 | 457800 |
| 2025-10-23 | 3.83 | $3.88 | 456300 |
| 2025-10-22 | 3.83 | $3.87 | 420000 |
| 2025-10-21 | 3.83 | $3.83 | 622300 |
| 2025-10-20 | 3.84 | $3.80 | 606400 |
| 2025-10-17 | 3.85 | $3.78 | 448709 |
| 2025-10-16 | 3.86 | $3.77 | 467010 |
| 2025-10-15 | 3.88 | $3.80 | 502900 |
| 2025-10-14 | 3.89 | $3.81 | 443537 |
| 2025-10-13 | 3.90 | $3.81 | 671746 |
| 2025-10-10 | 3.91 | $3.77 | 382128 |
| 2025-10-09 | 3.92 | $3.84 | 539300 |
| 2025-10-08 | 3.92 | $3.84 | 302110 |
| 2025-10-07 | 3.93 | $3.83 | 440100 |
| 2025-10-06 | 3.94 | $3.82 | 1.1M |
| 2025-10-03 | 3.94 | $3.83 | 841427 |
| 2025-10-02 | 3.95 | $3.89 | 694370 |
| 2025-10-01 | 3.95 | $3.88 | 839225 |
| 2025-09-30 | 3.95 | $3.84 | 768600 |
| 2025-09-29 | 3.96 | $3.81 | 990300 |
| 2025-09-26 | 3.97 | $3.82 | 3.5M |
| 2025-09-25 | 3.97 | $3.94 | 420035 |
| 2025-09-24 | 3.97 | $3.95 | 411500 |
| 2025-09-23 | 3.97 | $3.98 | 178100 |
| 2025-09-22 | 3.97 | $4.02 | 228709 |
| 2025-09-19 | 3.96 | $4.03 | 200200 |
| 2025-09-18 | 3.96 | $4.04 | 279600 |
| 2025-09-17 | 3.95 | $4.04 | 540842 |
| 2025-09-16 | 3.95 | $4.01 | 331632 |
| 2025-09-15 | 3.95 | $3.98 | 323426 |
| 2025-09-12 | 3.94 | $3.97 | 228000 |
| 2025-09-11 | 3.94 | $3.95 | 192928 |
| 2025-09-10 | 3.94 | $3.96 | 212700 |
| 2025-09-09 | 3.94 | $3.95 | 311459 |
| 2025-09-08 | 3.95 | $3.96 | 203814 |
| 2025-09-05 | 3.95 | $3.94 | 189540 |
| 2025-09-04 | 3.95 | $3.94 | 250400 |
| 2025-09-03 | 3.95 | $3.93 | 240618 |
| 2025-09-02 | 3.95 | $3.95 | 227500 |
| 2025-08-29 | 3.95 | $3.98 | 267800 |
| 2025-08-28 | 3.95 | $3.94 | 178300 |
| 2025-08-27 | 3.95 | $3.94 | 169118 |
| 2025-08-26 | 3.95 | $3.93 | 288502 |
| 2025-08-25 | 3.95 | $3.91 | 317300 |
| 2025-08-22 | 3.95 | $3.91 | 322200 |
| 2025-08-21 | 3.96 | $3.94 | 178400 |
| 2025-08-20 | 3.96 | $3.94 | 264000 |
| 2025-08-19 | 3.96 | $3.95 | 375600 |
| 2025-08-18 | 3.97 | $3.94 | 234403 |
| 2025-08-15 | 3.97 | $3.94 | 244848 |
| 2025-08-14 | 3.97 | $3.96 | 300100 |
| 2025-08-13 | 3.97 | $3.98 | 183100 |
| 2025-08-12 | 3.98 | $3.95 | 356800 |
| 2025-08-11 | 3.98 | $3.97 | 185500 |
| 2025-08-08 | 3.98 | $3.96 | 205685 |
| 2025-08-07 | 3.99 | $3.98 | 208500 |
| 2025-08-06 | 3.99 | $3.97 | 178324 |
| 2025-08-05 | 3.99 | $3.95 | 198200 |
| 2025-08-04 | 3.99 | $3.97 | 261716 |
| 2025-08-01 | 3.99 | $3.95 | 275200 |
| 2025-07-31 | 4.00 | $3.96 | 313318 |
| 2025-07-30 | 4.00 | $3.94 | 211222 |
| 2025-07-29 | 4.00 | $3.96 | 75148 |
| 2025-07-28 | 4.00 | $3.96 | 338208 |
| 2025-07-25 | 4.00 | $3.99 | 187504 |
| 2025-07-24 | 4.00 | $3.98 | 122300 |
| 2025-07-23 | 4.00 | $4.01 | 312700 |
| 2025-07-22 | 3.99 | $4.00 | 215693 |
| 2025-07-21 | 3.99 | $4.02 | 338300 |
| 2025-07-18 | 3.98 | $3.99 | 655500 |
| 2025-07-17 | 3.98 | $4.00 | 423939 |
| 2025-07-16 | 3.98 | $4.03 | 323100 |
| 2025-07-15 | 3.97 | $4.01 | 228400 |
| 2025-07-14 | 3.96 | $4.03 | 387900 |
| 2025-07-11 | 3.96 | $4.00 | 149500 |
| 2025-07-10 | 3.95 | $4.01 | 209701 |
| 2025-07-09 | 3.94 | $4.03 | 213805 |
| 2025-07-08 | 3.94 | $4.00 | 150132 |
| 2025-07-07 | 3.93 | $4.00 | 214200 |
| 2025-07-03 | 3.92 | $4.00 | 308700 |
| 2025-07-02 | 3.92 | $4.01 | 283300 |
| 2025-07-01 | 3.91 | $3.99 | 260900 |
| 2025-06-30 | 3.91 | $3.98 | 353641 |
| 2025-06-27 | 3.90 | $3.94 | 511930 |
| 2025-06-26 | 3.90 | $3.94 | 128800 |
| 2025-06-25 | 3.90 | $3.94 | 143200 |
| 2025-06-24 | 3.89 | $3.92 | 168500 |
| 2025-06-23 | 3.89 | $3.90 | 257336 |
| 2025-06-20 | 3.88 | $3.93 | 191400 |
| 2025-06-18 | 3.88 | $3.92 | 331400 |
| 2025-06-17 | 3.88 | $3.93 | 728712 |
| 2025-06-16 | 3.87 | $3.90 | 259600 |
| 2025-06-13 | 3.87 | $3.90 | 251309 |
| 2025-06-12 | 3.87 | $3.89 | 254301 |
| 2025-06-11 | 3.87 | $3.89 | 166400 |
| 2025-06-10 | 3.87 | $3.88 | 298100 |
| 2025-06-09 | 3.87 | $3.88 | 148800 |
| 2025-06-06 | 3.87 | $3.87 | 320200 |
| 2025-06-05 | 3.87 | $3.88 | 484431 |
| 2025-06-04 | 3.87 | $3.89 | 199100 |
| 2025-06-03 | 3.86 | $3.88 | 451100 |
| 2025-06-02 | 3.86 | $3.90 | 407100 |
| 2025-05-30 | 3.86 | $3.88 | 272240 |
| 2025-05-29 | 3.86 | $3.86 | 284200 |
| 2025-05-28 | 3.86 | $3.86 | 177214 |
| 2025-05-27 | 3.85 | $3.84 | 261906 |
| 2025-05-23 | 3.85 | $3.82 | 179900 |
| 2025-05-22 | 3.85 | $3.84 | 303900 |
| 2025-05-21 | 3.85 | $3.84 | 372400 |
| 2025-05-20 | 3.85 | $3.88 | 250438 |
| 2025-05-19 | 3.84 | $3.89 | 744017 |
| 2025-05-16 | 3.83 | $3.91 | 239712 |
| 2025-05-15 | 3.82 | $3.89 | 236745 |
| 2025-05-14 | 3.82 | $3.89 | 243612 |
| 2025-05-13 | 3.81 | $3.90 | 299000 |
| 2025-05-12 | 3.80 | $3.88 | 254200 |
| 2025-05-09 | 3.79 | $3.85 | 231723 |
| 2025-05-08 | 3.78 | $3.82 | 311300 |
| 2025-05-07 | 3.78 | $3.82 | 380232 |
| 2025-05-06 | 3.78 | $3.82 | 286700 |
| 2025-05-05 | 3.76 | $3.85 | 177237 |
| 2025-05-02 | 3.75 | $3.87 | 302000 |
| 2025-05-01 | 3.75 | $3.83 | 399500 |
| 2025-04-30 | 3.76 | $3.83 | 420300 |
| 2025-04-29 | 3.76 | $3.82 | 325700 |
| 2025-04-28 | 3.77 | $3.81 | 410132 |
| 2025-04-25 | 3.78 | $3.78 | 343800 |
| 2025-04-24 | 3.79 | $3.78 | 275200 |
| 2025-04-23 | 3.81 | $3.78 | 501800 |
| 2025-04-22 | 3.82 | $3.74 | 262712 |
| 2025-04-21 | 3.83 | $3.73 | 280500 |
| 2025-04-17 | 3.85 | $3.76 | 154600 |
| 2025-04-16 | 3.87 | $3.74 | 311517 |
| 2025-04-15 | 3.88 | $3.75 | 282200 |
| 2025-04-14 | 3.90 | $3.73 | 242700 |
| 2025-04-11 | 3.92 | $3.69 | 490762 |
| 2025-04-10 | 3.94 | $3.70 | 641700 |
| 2025-04-09 | 3.95 | $3.82 | 1.1M |
| 2025-04-08 | 3.97 | $3.70 | 1.3M |
| 2025-04-07 | 3.99 | $3.55 | 1.7M |
| 2025-04-04 | 4.01 | $3.60 | 2.4M |
| 2025-04-03 | 4.04 | $3.84 | 1.2M |
| 2025-04-02 | 4.05 | $3.95 | 994340 |
| 2025-04-01 | 4.06 | $4.00 | 439700 |
| 2025-03-31 | 4.06 | $3.98 | 684725 |
| 2025-03-28 | 4.07 | $4.01 | 276600 |
| 2025-03-27 | 4.07 | $4.02 | 432402 |
| 2025-03-26 | 4.07 | $4.03 | 407300 |
| 2025-03-25 | 4.07 | $4.03 | 391200 |
| 2025-03-24 | 4.07 | $4.06 | 437938 |
| 2025-03-21 | 4.06 | $4.07 | 638449 |
| 2025-03-20 | 4.06 | $4.05 | 392100 |
| 2025-03-19 | 4.06 | $4.06 | 585400 |
| 2025-03-18 | 4.06 | $4.08 | 486200 |
| 2025-03-17 | 4.05 | $4.08 | 335300 |
| 2025-03-14 | 4.05 | $4.07 | 486906 |
| 2025-03-13 | 4.04 | $4.03 | 550512 |
| 2025-03-12 | 4.04 | $4.09 | 437900 |
| 2025-03-11 | 4.04 | $4.10 | 798700 |
| 2025-03-10 | 4.03 | $4.11 | 546913 |
| 2025-03-07 | 4.02 | $4.13 | 740932 |
| 2025-03-06 | 4.02 | $4.11 | 725877 |
| 2025-03-05 | 4.01 | $4.11 | 1.9M |
| 2025-03-04 | 4.00 | $4.04 | 981800 |
| 2025-03-03 | 4.00 | $4.07 | 729000 |
| 2025-02-28 | 4.00 | $4.04 | 782809 |
| 2025-02-27 | 3.99 | $4.02 | 600012 |
| 2025-02-26 | 3.99 | $4.00 | 380406 |
| 2025-02-25 | 3.98 | $3.99 | 225500 |
| 2025-02-24 | 3.98 | $3.99 | 307200 |
| 2025-02-21 | 3.98 | $4.01 | 203715 |
| 2025-02-20 | 3.97 | $4.03 | 199566 |
| 2025-02-19 | 3.97 | $4.04 | 436800 |
| 2025-02-18 | 3.96 | $4.03 | 440155 |
| 2025-02-14 | 3.96 | $3.98 | 378841 |
| 2025-02-13 | 3.96 | $3.97 | 347100 |
| 2025-02-12 | 3.96 | $3.97 | 417400 |
| 2025-02-11 | 3.95 | $3.96 | 421300 |
| 2025-02-10 | 3.95 | $3.97 | 410142 |
| 2025-02-07 | 3.95 | $3.98 | 286218 |
| 2025-02-06 | 3.95 | $4.00 | 187200 |
| 2025-02-05 | 3.95 | $3.99 | 178900 |
| 2025-02-04 | 3.95 | $4.00 | 231146 |
| 2025-02-03 | 3.94 | $3.98 | 528500 |
| 2025-01-31 | 3.94 | $3.98 | 673007 |
| 2025-01-30 | 3.94 | $3.95 | 447300 |
| 2025-01-29 | 3.94 | $3.92 | 280517 |
| 2025-01-28 | 3.94 | $3.94 | 525407 |
| 2025-01-27 | 3.94 | $3.92 | 581548 |
| 2025-01-24 | 3.95 | $3.92 | 488700 |
| 2025-01-23 | 3.95 | $3.94 | 506600 |
| 2025-01-22 | 3.95 | $3.94 | 564837 |
| 2025-01-21 | 3.95 | $3.95 | 514700 |
| 2025-01-17 | 3.95 | $3.93 | 535426 |
| 2025-01-16 | 3.94 | $3.94 | 401700 |
| 2025-01-15 | 3.95 | $3.95 | 610206 |
| 2025-01-14 | 3.95 | $3.93 | 414400 |
| 2025-01-13 | 3.95 | $3.92 | 383927 |
| 2025-01-10 | 3.95 | $3.93 | 1.8M |
| 2025-01-08 | 3.95 | $3.96 | 225600 |
| 2025-01-07 | 3.95 | $3.96 | 354500 |
| 2025-01-06 | 3.96 | $3.96 | 266400 |
| 2025-01-03 | 3.96 | $3.96 | 283559 |
| 2025-01-02 | 3.96 | $3.97 | 582500 |
| 2024-12-31 | 3.96 | $3.93 | 526700 |
| 2024-12-30 | 3.96 | $3.93 | 514000 |
| 2024-12-27 | 3.96 | $3.94 | 435900 |
| 2024-12-26 | 3.96 | $3.96 | 699700 |
| 2024-12-24 | 3.96 | $3.98 | 182504 |
| 2024-12-23 | 3.96 | $4.01 | 1.6M |
| 2024-12-20 | 3.96 | $3.94 | 539204 |
| 2024-12-19 | 3.96 | $3.91 | 1.0M |
| 2024-12-18 | 3.96 | $3.89 | 523844 |
| 2024-12-17 | 3.97 | $3.91 | 390421 |
| 2024-12-16 | 3.97 | $3.96 | 464500 |
| 2024-12-13 | 3.96 | $3.96 | 356400 |
| 2024-12-12 | 3.96 | $3.96 | 281804 |
| 2024-12-11 | 3.96 | $3.99 | 283000 |
| 2024-12-10 | 3.96 | $3.99 | 200600 |
| 2024-12-09 | 3.96 | $3.97 | 248600 |
| 2024-12-06 | 3.96 | $3.99 | 329205 |
| 2024-12-05 | 3.96 | $3.96 | 729104 |
| 2024-12-04 | 3.97 | $3.97 | 320534 |
| 2024-12-03 | 3.96 | $4.00 | 528000 |
| 2024-12-02 | 3.96 | $3.98 | 489430 |
| 2024-11-29 | 3.96 | $3.98 | 186329 |
| 2024-11-27 | 3.96 | $3.95 | 428214 |
| 2024-11-26 | 3.96 | $3.95 | 435600 |
| 2024-11-25 | 3.96 | $3.98 | 331919 |
| 2024-11-22 | 3.96 | $3.95 | 1.1M |
| 2024-11-21 | 3.96 | $3.95 | 478000 |
| 2024-11-20 | 3.96 | $3.96 | 265910 |
| 2024-11-19 | 3.96 | $3.97 | 552207 |
| 2024-11-18 | 3.96 | $3.91 | 419900 |
| 2024-11-15 | 3.97 | $3.86 | 566300 |
| 2024-11-14 | 3.98 | $3.91 | 566000 |
| 2024-11-13 | 3.98 | $3.97 | 684347 |
| 2024-11-12 | 3.98 | $3.98 | 273000 |
| 2024-11-11 | 3.99 | $4.02 | 314600 |
| 2024-11-08 | 3.99 | $4.02 | 339200 |
| 2024-11-07 | 3.98 | $4.00 | 257050 |
| 2024-11-06 | 3.99 | $4.00 | 618914 |
| 2024-11-05 | 3.99 | $3.95 | 284000 |
| 2024-11-04 | 3.99 | $3.95 | 279746 |
| 2024-11-01 | 3.99 | $3.96 | 304616 |
| 2024-10-31 | 3.99 | $3.96 | 341000 |
| 2024-10-30 | 4.00 | $3.95 | 272513 |
| 2024-10-29 | 4.00 | $3.94 | 396144 |
| 2024-10-28 | 4.01 | $3.98 | 279504 |
| 2024-10-25 | 4.01 | $3.98 | 532245 |
| 2024-10-24 | 4.01 | $3.98 | 502731 |
| 2024-10-23 | 4.01 | $3.98 | 300300 |
| 2024-10-22 | 4.01 | $3.99 | 537043 |
| 2024-10-21 | 4.01 | $4.01 | 289823 |
| 2024-10-18 | 4.01 | $3.98 | 546200 |
| 2024-10-17 | 4.02 | $4.02 | 171517 |
| 2024-10-16 | 4.02 | $4.03 | 415300 |
| 2024-10-15 | 4.02 | $4.01 | 407300 |
| 2024-10-14 | 4.02 | $4.01 | 247300 |
| 2024-10-11 | 4.02 | $4.01 | 315433 |
| 2024-10-10 | 4.02 | $4.02 | 294600 |
| 2024-10-09 | 4.02 | $4.01 | 300339 |
| 2024-10-08 | 4.02 | $4.01 | 233714 |
| 2024-10-07 | 4.01 | $4.00 | 353900 |
| 2024-10-04 | 4.01 | $4.01 | 472856 |
| 2024-10-03 | 4.01 | $4.03 | 331500 |
| 2024-10-02 | 4.01 | $4.04 | 384500 |
| 2024-10-01 | 4.00 | $4.04 | 438927 |
| 2024-09-30 | 4.00 | $4.05 | 562300 |
| 2024-09-27 | 4.00 | $4.00 | 520400 |
| 2024-09-26 | 3.99 | $4.00 | 357123 |
| 2024-09-25 | 3.99 | $4.01 | 327900 |
| 2024-09-24 | 3.98 | $4.00 | 558840 |
| 2024-09-23 | 3.98 | $3.99 | 426129 |
| 2024-09-20 | 3.98 | $4.01 | 385310 |
| 2024-09-19 | 3.97 | $4.03 | 421100 |
| 2024-09-18 | 3.97 | $4.03 | 602500 |
| 2024-09-17 | 3.96 | $4.02 | 371900 |
| 2024-09-16 | 3.96 | $4.03 | 343600 |
| 2024-09-13 | 3.95 | $4.02 | 380011 |
| 2024-09-12 | 3.95 | $3.99 | 408200 |
| 2024-09-11 | 3.94 | $3.99 | 231918 |
| 2024-09-10 | 3.94 | $3.98 | 300700 |
| 2024-09-09 | 3.93 | $3.97 | 237300 |
| 2024-09-06 | 3.93 | $3.96 | 234328 |
| 2024-09-05 | 3.92 | $3.97 | 271700 |
| 2024-09-04 | 3.91 | $3.96 | 332317 |
| 2024-09-03 | 3.91 | $3.98 | 582309 |
| 2024-08-30 | 3.90 | $3.98 | 432334 |
| 2024-08-29 | 3.89 | $3.96 | 761943 |
| 2024-08-28 | 3.89 | $3.90 | 306900 |
| 2024-08-27 | 3.89 | $3.92 | 212200 |
| 2024-08-26 | 3.89 | $3.92 | 184475 |
| 2024-08-23 | 3.89 | $3.91 | 416608 |
| 2024-08-22 | 3.89 | $3.94 | 255400 |
| 2024-08-21 | 3.89 | $3.94 | 249034 |
| 2024-08-20 | 3.88 | $3.93 | 230548 |
| 2024-08-19 | 3.88 | $3.90 | 454821 |
| 2024-08-16 | 3.88 | $3.90 | 192400 |
| 2024-08-15 | 3.88 | $3.90 | 310300 |
| 2024-08-14 | 3.88 | $3.91 | 311622 |
| 2024-08-13 | 3.88 | $3.87 | 760000 |
| 2024-08-12 | 3.88 | $3.88 | 377942 |
| 2024-08-09 | 3.88 | $3.87 | 205800 |
| 2024-08-08 | 3.89 | $3.85 | 281800 |
| 2024-08-07 | 3.89 | $3.83 | 254500 |
| 2024-08-06 | 3.89 | $3.82 | 600517 |
| 2024-08-05 | 3.90 | $3.80 | 1.0M |
| 2024-08-02 | 3.90 | $3.92 | 362400 |
| 2024-08-01 | 3.90 | $3.95 | 352146 |
| 2024-07-31 | 3.89 | $3.93 | 297100 |
| 2024-07-30 | 3.89 | $3.90 | 238523 |
| 2024-07-29 | 3.88 | $3.90 | 168129 |
| 2024-07-26 | 3.88 | $3.89 | 242044 |
| 2024-07-25 | 3.87 | $3.86 | 417309 |
| 2024-07-24 | 3.87 | $3.87 | 420310 |
| 2024-07-23 | 3.87 | $3.91 | 184700 |
| 2024-07-22 | 3.86 | $3.90 | 331845 |
| 2024-07-19 | 3.86 | $3.88 | 1.6M |
| 2024-07-18 | 3.85 | $3.89 | 336511 |
| 2024-07-17 | 3.85 | $3.90 | 418300 |
| 2024-07-16 | 3.85 | $3.91 | 622911 |
| 2024-07-15 | 3.84 | $3.90 | 802123 |
| 2024-07-12 | 3.84 | $3.91 | 187600 |
| 2024-07-11 | 3.83 | $3.91 | 633043 |
| 2024-07-10 | 3.83 | $3.91 | 307305 |
| 2024-07-09 | 3.82 | $3.87 | 337900 |
| 2024-07-08 | 3.82 | $3.86 | 242900 |
| 2024-07-05 | 3.81 | $3.87 | 271104 |
| 2024-07-03 | 3.81 | $3.86 | 251713 |
| 2024-07-02 | 3.80 | $3.85 | 322530 |
| 2024-07-01 | 3.80 | $3.84 | 465135 |
| 2024-06-28 | 3.80 | $3.81 | 542500 |
| 2024-06-27 | 3.79 | $3.78 | 232437 |
| 2024-06-26 | 3.79 | $3.77 | 201900 |
| 2024-06-25 | 3.79 | $3.79 | 318400 |
| 2024-06-24 | 3.79 | $3.78 | 462700 |
| 2024-06-21 | 3.79 | $3.81 | 329800 |
| 2024-06-20 | 3.79 | $3.83 | 285698 |
| 2024-06-18 | 3.79 | $3.82 | 343430 |
| 2024-06-17 | 3.78 | $3.82 | 475200 |
| 2024-06-14 | 3.78 | $3.83 | 310440 |
| 2024-06-13 | 3.78 | $3.81 | 258641 |
| 2024-06-12 | 3.77 | $3.83 | 332646 |
| 2024-06-11 | 3.77 | $3.79 | 206438 |
| 2024-06-10 | 3.77 | $3.79 | 178900 |
| 2024-06-07 | 3.77 | $3.79 | 179645 |
| 2024-06-06 | 3.77 | $3.77 | 253500 |
| 2024-06-05 | 3.77 | $3.79 | 209800 |
| 2024-06-04 | 3.77 | $3.79 | 309400 |
| 2024-06-03 | 3.77 | $3.79 | 302712 |
| 2024-05-31 | 3.77 | $3.76 | 187500 |
| 2024-05-30 | 3.77 | $3.74 | 487200 |
| 2024-05-29 | 3.77 | $3.74 | 687400 |
| 2024-05-28 | 3.76 | $3.76 | 629326 |
| 2024-05-24 | 3.76 | $3.77 | 540200 |
| 2024-05-23 | 3.76 | $3.77 | 531306 |
| 2024-05-22 | 3.76 | $3.76 | 1.5M |
| 2024-05-21 | 3.76 | $3.78 | 380336 |
| 2024-05-20 | 3.76 | $3.75 | 734350 |
| 2024-05-17 | 3.76 | $3.75 | 466225 |
| 2024-05-16 | 3.76 | $3.77 | 601900 |
| 2024-05-15 | 3.76 | $3.78 | 1.6M |
| 2024-05-14 | 3.75 | $3.77 | 666100 |
| 2024-05-13 | 3.75 | $3.77 | 447185 |
| 2024-05-10 | 3.75 | $3.78 | 545000 |
| 2024-05-09 | 3.75 | $3.79 | 184500 |
| 2024-05-08 | 3.75 | $3.79 | 110353 |
| 2024-05-07 | 3.75 | $3.78 | 458400 |
| 2024-05-06 | 3.76 | $3.78 | 408232 |
| 2024-05-03 | 3.76 | $3.75 | 320900 |
| 2024-05-02 | 3.77 | $3.74 | 583400 |
| 2024-05-01 | 3.78 | $3.73 | 630686 |
| 2024-04-30 | 3.79 | $3.71 | 412404 |
| 2024-04-29 | 3.80 | $3.75 | 261237 |
| 2024-04-26 | 3.81 | $3.76 | 223700 |
| 2024-04-25 | 3.82 | $3.72 | 355100 |
| 2024-04-24 | 3.83 | $3.72 | 254717 |
| 2024-04-23 | 3.84 | $3.74 | 394822 |
| 2024-04-22 | 3.85 | $3.73 | 170900 |
| 2024-04-19 | 3.86 | $3.75 | 179307 |
| 2024-04-18 | 3.87 | $3.76 | 172800 |
| 2024-04-17 | 3.88 | $3.74 | 404000 |
| 2024-04-16 | 3.89 | $3.72 | 633900 |
| 2024-04-15 | 3.91 | $3.75 | 198637 |
| 2024-04-12 | 3.92 | $3.80 | 331215 |
| 2024-04-11 | 3.93 | $3.82 | 208520 |
| 2024-04-10 | 3.94 | $3.82 | 399900 |
| 2024-04-09 | 3.95 | $3.87 | 512246 |
| 2024-04-08 | 3.95 | $3.90 | 183200 |
| 2024-04-05 | 3.95 | $3.90 | 161700 |
| 2024-04-04 | 3.95 | $3.90 | 131912 |
| 2024-04-03 | 3.95 | $3.91 | 261213 |
| 2024-04-02 | 3.95 | $3.93 | 305200 |
| 2024-04-01 | 3.95 | $3.94 | 292934 |
| 2024-03-28 | 3.95 | $3.90 | 624000 |
| 2024-03-27 | 3.95 | $3.94 | 372340 |
| 2024-03-26 | 3.95 | $3.95 | 229908 |
| 2024-03-25 | 3.95 | $3.96 | 247803 |
| 2024-03-22 | 3.94 | $3.95 | 213708 |
| 2024-03-21 | 3.94 | $3.98 | 481900 |
| 2024-03-20 | 3.94 | $3.94 | 294126 |
| 2024-03-19 | 3.94 | $3.98 | 279400 |
| 2024-03-18 | 3.94 | $3.98 | 283425 |
| 2024-03-15 | 3.94 | $3.99 | 237337 |
| 2024-03-14 | 3.94 | $4.00 | 277200 |
| 2024-03-13 | 3.93 | $4.02 | 627609 |
| 2024-03-12 | 3.93 | $3.98 | 417392 |
| 2024-03-11 | 3.93 | $3.95 | 417400 |
| 2024-03-08 | 3.93 | $3.92 | 242426 |
| 2024-03-07 | 3.93 | $3.93 | 474100 |
| 2024-03-06 | 3.94 | $3.90 | 264126 |
| 2024-03-05 | 3.94 | $3.88 | 761618 |
| 2024-03-04 | 3.94 | $3.89 | 509600 |
| 2024-03-01 | 3.94 | $3.92 | 245329 |
| 2024-02-29 | 3.95 | $3.91 | 358438 |
| 2024-02-28 | 3.95 | $3.92 | 275249 |
| 2024-02-27 | 3.95 | $3.92 | 245800 |
| 2024-02-26 | 3.95 | $3.91 | 214423 |
| 2024-02-23 | 3.95 | $3.92 | 145000 |
| 2024-02-22 | 3.95 | $3.92 | 506431 |
| 2024-02-21 | 3.95 | $3.93 | 232200 |
| 2024-02-20 | 3.95 | $3.96 | 172837 |
| 2024-02-16 | 3.95 | $3.96 | 217141 |
| 2024-02-15 | 3.95 | $3.97 | 375417 |
| 2024-02-14 | 3.94 | $3.98 | 357845 |
| 2024-02-13 | 3.94 | $3.95 | 188400 |
| 2024-02-12 | 3.94 | $3.98 | 302624 |
| 2024-02-09 | 3.94 | $3.97 | 270900 |
| 2024-02-08 | 3.93 | $3.97 | 121100 |
| 2024-02-07 | 3.93 | $3.98 | 523800 |
| 2024-02-06 | 3.93 | $3.97 | 250927 |
| 2024-02-05 | 3.93 | $3.92 | 283402 |
| 2024-02-02 | 3.93 | $3.93 | 357100 |
| 2024-02-01 | 3.93 | $3.95 | 337600 |
| 2024-01-31 | 3.93 | $3.94 | 295113 |
| 2024-01-30 | 3.93 | $3.95 | 271500 |
| 2024-01-29 | 3.93 | $3.94 | 377413 |
| 2024-01-26 | 3.92 | $3.93 | 421600 |
| 2024-01-25 | 3.92 | $3.93 | 275116 |
| 2024-01-24 | 3.92 | $3.92 | 170632 |
| 2024-01-23 | 3.91 | $3.90 | 245515 |
| 2024-01-22 | 3.91 | $3.95 | 740700 |
| 2024-01-19 | 3.90 | $3.89 | 124803 |
| 2024-01-18 | 3.90 | $3.90 | 231617 |
| 2024-01-17 | 3.90 | $3.91 | 207737 |
| 2024-01-16 | 3.90 | $3.92 | 130200 |
| 2024-01-12 | 3.90 | $3.94 | 165928 |
| 2024-01-11 | 3.89 | $3.95 | 157900 |
| 2024-01-10 | 3.88 | $3.95 | 140947 |
| 2024-01-09 | 3.88 | $3.94 | 151701 |
| 2024-01-08 | 3.87 | $3.94 | 241908 |
| 2024-01-05 | 3.87 | $3.93 | 156300 |
| 2024-01-04 | 3.86 | $3.95 | 197347 |
| 2024-01-03 | 3.86 | $3.95 | 177300 |
| 2024-01-02 | 3.86 | $3.94 | 735000 |
| 2023-12-29 | 3.85 | $3.86 | 280900 |
| 2023-12-28 | 3.85 | $3.87 | 303300 |
| 2023-12-27 | 3.85 | $3.88 | 411200 |
| 2023-12-26 | 3.84 | $3.85 | 238300 |
| 2023-12-22 | 3.83 | $3.82 | 339900 |
| 2023-12-21 | 3.83 | $3.84 | 358118 |
| 2023-12-20 | 3.83 | $3.82 | 478300 |
| 2023-12-19 | 3.82 | $3.88 | 287603 |
| 2023-12-18 | 3.82 | $3.89 | 221468 |
| 2023-12-15 | 3.81 | $3.86 | 245200 |
| 2023-12-14 | 3.80 | $3.87 | 596600 |
| 2023-12-13 | 3.80 | $3.85 | 790200 |
| 2023-12-12 | 3.79 | $3.79 | 580108 |
| 2023-12-11 | 3.79 | $3.79 | 517100 |
| 2023-12-08 | 3.78 | $3.81 | 419000 |
| 2023-12-07 | 3.78 | $3.88 | 289431 |
| 2023-12-06 | 3.77 | $3.86 | 289600 |
| 2023-12-05 | 3.77 | $3.85 | 237000 |
| 2023-12-04 | 3.76 | $3.89 | 366639 |
| 2023-12-01 | 3.76 | $3.83 | 271116 |
| 2023-11-30 | 3.75 | $3.83 | 202522 |
| 2023-11-29 | 3.74 | $3.81 | 402021 |
| 2023-11-28 | 3.74 | $3.76 | 231541 |
| 2023-11-27 | 3.73 | $3.75 | 144503 |
| 2023-11-24 | 3.72 | $3.75 | 100746 |
| 2023-11-22 | 3.71 | $3.73 | 325624 |
| 2023-11-21 | 3.70 | $3.75 | 107500 |
| 2023-11-20 | 3.69 | $3.76 | 303418 |
| 2023-11-17 | 3.68 | $3.77 | 352600 |
| 2023-11-16 | 3.68 | $3.75 | 298500 |
| 2023-11-15 | 3.67 | $3.76 | 199021 |
| 2023-11-14 | 3.67 | $3.73 | 301833 |
| 2023-11-13 | 3.66 | $3.69 | 266900 |
| 2023-11-10 | 3.66 | $3.70 | 611805 |
| 2023-11-09 | 3.66 | $3.72 | 224000 |
| 2023-11-08 | 3.66 | $3.72 | 525700 |
| 2023-11-07 | 3.65 | $3.76 | 242227 |
| 2023-11-06 | 3.65 | $3.75 | 241645 |
| 2023-11-03 | 3.64 | $3.79 | 251806 |
| 2023-11-02 | 3.64 | $3.75 | 406642 |
| 2023-11-01 | 3.63 | $3.67 | 509100 |
| 2023-10-31 | 3.63 | $3.67 | 306900 |
| 2023-10-30 | 3.62 | $3.62 | 397106 |
| 2023-10-27 | 3.62 | $3.54 | 238118 |
| 2023-10-26 | 3.63 | $3.56 | 159722 |
| 2023-10-25 | 3.63 | $3.55 | 176600 |
| 2023-10-24 | 3.63 | $3.58 | 322700 |
| 2023-10-23 | 3.64 | $3.60 | 151736 |
| 2023-10-20 | 3.64 | $3.62 | 165800 |
| 2023-10-19 | 3.65 | $3.64 | 203730 |
| 2023-10-18 | 3.65 | $3.66 | 352524 |
| 2023-10-17 | 3.66 | $3.64 | 267037 |
| 2023-10-16 | 3.67 | $3.66 | 316700 |
| 2023-10-13 | 3.67 | $3.66 | 202500 |
| 2023-10-12 | 3.68 | $3.66 | 343327 |
| 2023-10-11 | 3.69 | $3.67 | 166600 |
| 2023-10-10 | 3.69 | $3.67 | 219442 |
| 2023-10-09 | 3.70 | $3.65 | 391927 |
| 2023-10-06 | 3.70 | $3.66 | 654800 |
| 2023-10-05 | 3.71 | $3.60 | 429700 |
| 2023-10-04 | 3.72 | $3.59 | 432310 |
| 2023-10-03 | 3.73 | $3.59 | 566839 |
| 2023-10-02 | 3.74 | $3.60 | 354228 |
| 2023-09-29 | 3.75 | $3.64 | 685214 |
| 2023-09-28 | 3.76 | $3.65 | 294900 |
| 2023-09-27 | 3.77 | $3.64 | 310200 |
| 2023-09-26 | 3.78 | $3.66 | 353000 |
| 2023-09-25 | 3.78 | $3.70 | 273500 |
| 2023-09-22 | 3.79 | $3.74 | 175200 |
| 2023-09-21 | 3.79 | $3.73 | 341021 |
| 2023-09-20 | 3.79 | $3.78 | 162800 |
| 2023-09-19 | 3.78 | $3.80 | 302000 |
| 2023-09-18 | 3.78 | $3.80 | 289421 |
| 2023-09-15 | 3.78 | $3.81 | 236000 |
| 2023-09-14 | 3.78 | $3.78 | 281704 |
| 2023-09-13 | 3.78 | $3.75 | 333037 |
| 2023-09-12 | 3.78 | $3.77 | 271114 |
| 2023-09-11 | 3.79 | $3.78 | 229400 |
| 2023-09-08 | 3.79 | $3.78 | 179900 |
| 2023-09-07 | 3.79 | $3.80 | 131815 |
| 2023-09-06 | 3.80 | $3.80 | 173600 |
| 2023-09-05 | 3.80 | $3.80 | 350855 |
| 2023-09-01 | 3.80 | $3.82 | 352043 |
| 2023-08-31 | 3.80 | $3.84 | 419997 |
| 2023-08-30 | 3.80 | $3.81 | 385100 |
| 2023-08-29 | 3.80 | $3.81 | 371743 |
| 2023-08-28 | 3.80 | $3.76 | 705921 |
| 2023-08-25 | 3.80 | $3.76 | 938400 |
| 2023-08-24 | 3.81 | $3.73 | 289806 |
| 2023-08-23 | 3.81 | $3.74 | 546100 |
| 2023-08-22 | 3.82 | $3.75 | 381927 |
| 2023-08-21 | 3.82 | $3.74 | 564349 |
| 2023-08-18 | 3.83 | $3.74 | 270600 |
| 2023-08-17 | 3.83 | $3.76 | 205804 |
| 2023-08-16 | 3.83 | $3.80 | 122900 |
| 2023-08-15 | 3.83 | $3.85 | 178000 |
| 2023-08-14 | 3.83 | $3.84 | 163400 |
| 2023-08-11 | 3.84 | $3.86 | 103427 |
| 2023-08-10 | 3.83 | $3.85 | 295600 |
| 2023-08-09 | 3.84 | $3.84 | 160836 |
| 2023-08-08 | 3.84 | $3.81 | 130500 |
| 2023-08-07 | 3.84 | $3.85 | 144900 |
| 2023-08-04 | 3.84 | $3.81 | 150515 |
| 2023-08-03 | 3.84 | $3.79 | 263709 |
| 2023-08-02 | 3.84 | $3.85 | 243600 |
| 2023-08-01 | 3.84 | $3.87 | 155600 |
| 2023-07-31 | 3.83 | $3.85 | 110900 |
| 2023-07-28 | 3.83 | $3.85 | 120300 |
| 2023-07-27 | 3.83 | $3.81 | 186447 |
| 2023-07-26 | 3.83 | $3.83 | 109000 |
| 2023-07-25 | 3.83 | $3.83 | 154900 |
| 2023-07-24 | 3.82 | $3.81 | 215100 |
| 2023-07-21 | 3.82 | $3.79 | 194835 |
| 2023-07-20 | 3.82 | $3.84 | 206000 |
| 2023-07-19 | 3.82 | $3.85 | 151321 |
| 2023-07-18 | 3.82 | $3.84 | 241400 |
| 2023-07-17 | 3.82 | $3.87 | 198312 |
| 2023-07-14 | 3.82 | $3.84 | 156804 |
| 2023-07-13 | 3.82 | $3.87 | 263637 |
| 2023-07-12 | 3.82 | $3.88 | 150244 |
| 2023-07-11 | 3.81 | $3.84 | 130430 |
| 2023-07-10 | 3.81 | $3.83 | 157100 |
| 2023-07-07 | 3.81 | $3.83 | 110119 |
| 2023-07-06 | 3.81 | $3.80 | 211900 |
| 2023-07-05 | 3.81 | $3.82 | 286800 |
| 2023-07-03 | 3.80 | $3.80 | 264547 |
| 2023-06-30 | 3.80 | $3.78 | 234300 |
| 2023-06-29 | 3.80 | $3.78 | 250000 |
| 2023-06-28 | 3.80 | $3.81 | 379100 |
| 2023-06-27 | 3.80 | $3.79 | 139400 |
| 2023-06-26 | 3.79 | $3.80 | 257700 |
| 2023-06-23 | 3.79 | $3.81 | 164500 |
| 2023-06-22 | 3.78 | $3.80 | 205425 |
| 2023-06-21 | 3.77 | $3.84 | 155414 |
| 2023-06-20 | 3.76 | $3.85 | 129013 |
| 2023-06-16 | 3.75 | $3.84 | 69000 |
| 2023-06-15 | 3.75 | $3.86 | 197231 |
| 2023-06-14 | 3.74 | $3.83 | 221500 |
| 2023-06-13 | 3.74 | $3.80 | 280640 |
| 2023-06-12 | 3.73 | $3.77 | 166310 |
| 2023-06-09 | 3.73 | $3.76 | 160338 |
| 2023-06-08 | 3.73 | $3.80 | 170900 |
| 2023-06-07 | 3.73 | $3.81 | 105227 |
| 2023-06-06 | 3.73 | $3.78 | 101735 |
| 2023-06-05 | 3.73 | $3.77 | 131887 |
| 2023-06-02 | 3.73 | $3.79 | 188947 |
| 2023-06-01 | 3.73 | $3.77 | 218039 |
| 2023-05-31 | 3.73 | $3.74 | 136600 |
| 2023-05-30 | 3.73 | $3.74 | 267400 |
| 2023-05-26 | 3.74 | $3.70 | 108941 |
| 2023-05-25 | 3.74 | $3.65 | 102642 |
| 2023-05-24 | 3.75 | $3.65 | 199300 |
| 2023-05-23 | 3.75 | $3.66 | 246226 |
| 2023-05-22 | 3.76 | $3.68 | 198900 |
| 2023-05-19 | 3.77 | $3.68 | 605900 |
| 2023-05-18 | 3.77 | $3.73 | 254700 |
| 2023-05-17 | 3.78 | $3.72 | 474400 |
| 2023-05-16 | 3.78 | $3.72 | 220600 |
| 2023-05-15 | 3.79 | $3.76 | 309800 |
| 2023-05-12 | 3.80 | $3.73 | 276300 |
| 2023-05-11 | 3.80 | $3.75 | 263532 |
| 2023-05-10 | 3.81 | $3.77 | 236746 |
| 2023-05-09 | 3.82 | $3.76 | 180532 |
| 2023-05-08 | 3.82 | $3.78 | 172800 |
| 2023-05-05 | 3.82 | $3.80 | 115629 |
| 2023-05-04 | 3.83 | $3.77 | 181900 |
| 2023-05-03 | 3.83 | $3.78 | 195229 |
| 2023-05-02 | 3.83 | $3.79 | 212000 |
| 2023-05-01 | 3.83 | $3.82 | 167400 |
| 2023-04-28 | 3.83 | $3.80 | 198301 |
| 2023-04-27 | 3.83 | $3.81 | 210300 |
| 2023-04-26 | 3.83 | $3.77 | 122825 |
| 2023-04-25 | 3.83 | $3.80 | 180235 |
| 2023-04-24 | 3.83 | $3.82 | 341219 |
| 2023-04-21 | 3.82 | $3.79 | 300245 |
| 2023-04-20 | 3.82 | $3.81 | 160515 |
| 2023-04-19 | 3.82 | $3.85 | 106400 |
| 2023-04-18 | 3.83 | $3.86 | 179946 |
| 2023-04-17 | 3.82 | $3.85 | 183217 |
| 2023-04-14 | 3.82 | $3.87 | 87300 |
| 2023-04-13 | 3.82 | $3.92 | 179625 |
| 2023-04-12 | 3.82 | $3.91 | 167000 |
| 2023-04-11 | 3.82 | $3.83 | 174718 |
| 2023-04-10 | 3.82 | $3.82 | 211548 |
| 2023-04-06 | 3.83 | $3.83 | 156226 |
| 2023-04-05 | 3.83 | $3.82 | 296900 |
| 2023-04-04 | 3.84 | $3.85 | 365600 |
| 2023-04-03 | 3.85 | $3.85 | 243200 |
| 2023-03-31 | 3.86 | $3.81 | 330508 |
| 2023-03-30 | 3.88 | $3.78 | 326434 |
| 2023-03-29 | 3.89 | $3.78 | 191900 |
| 2023-03-28 | 3.90 | $3.75 | 238700 |
| 2023-03-27 | 3.92 | $3.74 | 294348 |
| 2023-03-24 | 3.93 | $3.77 | 139700 |
| 2023-03-23 | 3.94 | $3.79 | 264500 |
| 2023-03-22 | 3.95 | $3.79 | 216507 |
| 2023-03-21 | 3.96 | $3.88 | 187500 |
| 2023-03-20 | 3.96 | $3.78 | 264425 |
| 2023-03-17 | 3.97 | $3.78 | 188243 |
| 2023-03-16 | 3.97 | $3.87 | 335041 |
| 2023-03-15 | 3.98 | $3.88 | 379400 |
| 2023-03-14 | 3.99 | $3.93 | 190649 |
| 2023-03-13 | 3.99 | $3.87 | 302643 |
| 2023-03-10 | 4.00 | $3.96 | 298400 |
| 2023-03-09 | 4.01 | $3.99 | 381440 |
| 2023-03-08 | 4.01 | $4.02 | 217900 |
| 2023-03-07 | 4.02 | $4.03 | 294600 |
| 2023-03-06 | 4.02 | $4.07 | 274100 |
| 2023-03-03 | 4.02 | $4.04 | 191200 |
| 2023-03-02 | 4.03 | $4.05 | 555737 |
| 2023-03-01 | 4.03 | $4.03 | 359400 |
| 2023-02-28 | 4.04 | $4.04 | 284600 |
| 2023-02-27 | 4.04 | $4.05 | 456400 |
| 2023-02-24 | 4.04 | $4.01 | 1.8M |
| 2023-02-23 | 4.04 | $3.93 | 163604 |
| 2023-02-22 | 4.05 | $3.90 | 170934 |
| 2023-02-21 | 4.05 | $3.87 | 504500 |
| 2023-02-17 | 4.06 | $3.98 | 218300 |
| 2023-02-16 | 4.07 | $3.97 | 303005 |
| 2023-02-15 | 4.07 | $4.02 | 272274 |
| 2023-02-14 | 4.07 | $4.01 | 417521 |
| 2023-02-13 | 4.08 | $4.04 | 153700 |
| 2023-02-10 | 4.08 | $4.04 | 187815 |
| 2023-02-09 | 4.08 | $4.05 | 227314 |
| 2023-02-08 | 4.08 | $4.09 | 378519 |
| 2023-02-07 | 4.08 | $4.13 | 92538 |
| 2023-02-06 | 4.07 | $4.10 | 203600 |
| 2023-02-03 | 4.06 | $4.14 | 171417 |
| 2023-02-02 | 4.04 | $4.16 | 244300 |
| 2023-02-01 | 4.03 | $4.10 | 238923 |
| 2023-01-31 | 4.02 | $4.07 | 114413 |
| 2023-01-30 | 4.02 | $4.06 | 118800 |
| 2023-01-27 | 4.01 | $4.06 | 179538 |
| 2023-01-26 | 3.99 | $4.08 | 160100 |
| 2023-01-25 | 3.98 | $4.06 | 206200 |
| 2023-01-24 | 3.97 | $4.05 | 238400 |
| 2023-01-23 | 3.95 | $4.06 | 157842 |
| 2023-01-20 | 3.94 | $4.05 | 227700 |
| 2023-01-19 | 3.93 | $4.04 | 270600 |
| 2023-01-18 | 3.93 | $4.06 | 316100 |
| 2023-01-17 | 3.92 | $4.06 | 480000 |
| 2023-01-13 | 3.91 | $4.08 | 206100 |
| 2023-01-12 | 3.90 | $4.09 | 236621 |
| 2023-01-11 | 3.90 | $4.10 | 617300 |
| 2023-01-10 | 3.89 | $3.99 | 215808 |
| 2023-01-09 | 3.89 | $3.95 | 188600 |
| 2023-01-06 | 3.90 | $3.92 | 404141 |
| 2023-01-05 | 3.90 | $3.85 | 487800 |
| 2023-01-04 | 3.91 | $3.93 | 258500 |
| 2023-01-03 | 3.91 | $3.91 | 636529 |
| 2022-12-30 | 3.92 | $3.95 | 914000 |
| 2022-12-29 | 3.93 | $3.85 | 576800 |
| 2022-12-28 | 3.94 | $3.75 | 439413 |
| 2022-12-27 | 3.95 | $3.79 | 663723 |
| 2022-12-23 | 3.96 | $3.83 | 428602 |
| 2022-12-22 | 3.96 | $3.81 | 390126 |
| 2022-12-21 | 3.97 | $3.84 | 453740 |
| 2022-12-20 | 3.98 | $3.87 | 153937 |
| 2022-12-19 | 3.98 | $3.88 | 284000 |
| 2022-12-16 | 3.98 | $3.88 | 342932 |
| 2022-12-15 | 3.98 | $3.92 | 353400 |
| 2022-12-14 | 3.98 | $3.95 | 418107 |
| 2022-12-13 | 3.98 | $4.02 | 304535 |
| 2022-12-12 | 3.97 | $3.99 | 429812 |
| 2022-12-09 | 3.96 | $3.97 | 197827 |
| 2022-12-08 | 3.95 | $4.02 | 245209 |
| 2022-12-07 | 3.94 | $4.03 | 275300 |
| 2022-12-06 | 3.93 | $4.02 | 167528 |
| 2022-12-05 | 3.93 | $3.98 | 369843 |
| 2022-12-02 | 3.92 | $4.10 | 270800 |
| 2022-12-01 | 3.91 | $4.07 | 123300 |
| 2022-11-30 | 3.90 | $4.06 | 295600 |
| 2022-11-29 | 3.89 | $3.96 | 129800 |
| 2022-11-28 | 3.88 | $3.94 | 233000 |
| 2022-11-25 | 3.87 | $3.94 | 68200 |
| 2022-11-23 | 3.86 | $3.93 | 153900 |
| 2022-11-22 | 3.86 | $3.97 | 224100 |
| 2022-11-21 | 3.84 | $3.91 | 240200 |
| 2022-11-18 | 3.83 | $3.91 | 177800 |
| 2022-11-17 | 3.82 | $3.89 | 173900 |
| 2022-11-16 | 3.81 | $3.91 | 182714 |
| 2022-11-15 | 3.79 | $3.88 | 215337 |
| 2022-11-14 | 3.79 | $3.84 | 171900 |
| 2022-11-11 | 3.78 | $3.86 | 219200 |
| 2022-11-10 | 3.77 | $3.86 | 955100 |
| 2022-11-09 | 3.76 | $3.79 | 269200 |
| 2022-11-08 | 3.75 | $3.84 | 626800 |
| 2022-11-07 | 3.74 | $3.89 | 136800 |
| 2022-11-04 | 3.73 | $3.88 | 103543 |
| 2022-11-03 | 3.73 | $3.83 | 171545 |
| 2022-11-02 | 3.73 | $3.84 | 188846 |
| 2022-11-01 | 3.73 | $3.88 | 269016 |
| 2022-10-31 | 3.72 | $3.79 | 139937 |
| 2022-10-28 | 3.72 | $3.82 | 256223 |
| 2022-10-27 | 3.71 | $3.75 | 291200 |
| 2022-10-26 | 3.71 | $3.76 | 361600 |
| 2022-10-25 | 3.71 | $3.71 | 107400 |
| 2022-10-24 | 3.71 | $3.67 | 231100 |
| 2022-10-21 | 3.71 | $3.66 | 352500 |
| 2022-10-20 | 3.72 | $3.67 | 328929 |
| 2022-10-19 | 3.72 | $3.67 | 556613 |
| 2022-10-18 | 3.73 | $3.72 | 271432 |
| 2022-10-17 | 3.74 | $3.66 | 219400 |
| 2022-10-14 | 3.76 | $3.62 | 372408 |
| 2022-10-13 | 3.77 | $3.66 | 361100 |
| 2022-10-12 | 3.79 | $3.66 | 384342 |
| 2022-10-11 | 3.80 | $3.68 | 308537 |
| 2022-10-10 | 3.81 | $3.74 | 242147 |
| 2022-10-07 | 3.83 | $3.77 | 177200 |
| 2022-10-06 | 3.84 | $3.81 | 249500 |
| 2022-10-05 | 3.85 | $3.80 | 236941 |
| 2022-10-04 | 3.86 | $3.81 | 254914 |
| 2022-10-03 | 3.86 | $3.74 | 165800 |
| 2022-09-30 | 3.88 | $3.68 | 161800 |
| 2022-09-29 | 3.89 | $3.68 | 225618 |
| 2022-09-28 | 3.91 | $3.77 | 224131 |
| 2022-09-27 | 3.92 | $3.69 | 411317 |
| 2022-09-26 | 3.94 | $3.72 | 337406 |
| 2022-09-23 | 3.95 | $3.77 | 342438 |
| 2022-09-22 | 3.97 | $3.83 | 165042 |
| 2022-09-21 | 3.99 | $3.88 | 79733 |
| 2022-09-20 | 4.00 | $3.88 | 109229 |
| 2022-09-19 | 4.01 | $3.93 | 206800 |
| 2022-09-16 | 4.02 | $3.93 | 129600 |
| 2022-09-15 | 4.04 | $3.94 | 254000 |
| 2022-09-14 | 4.05 | $3.95 | 156300 |
| 2022-09-13 | 4.07 | $3.95 | 135000 |
| 2022-09-12 | 4.08 | $4.01 | 234815 |
| 2022-09-09 | 4.10 | $4.02 | 38735 |
| 2022-09-08 | 4.11 | $3.98 | 137129 |
| 2022-09-07 | 4.12 | $3.97 | 201824 |
| 2022-09-06 | 4.14 | $3.94 | 138000 |
| 2022-09-02 | 4.15 | $3.99 | 207900 |
| 2022-09-01 | 4.17 | $3.96 | 327200 |
| 2022-08-31 | 4.18 | $3.99 | 337500 |
| 2022-08-30 | 4.20 | $4.03 | 247147 |
| 2022-08-29 | 4.21 | $4.07 | 114900 |
| 2022-08-26 | 4.22 | $4.06 | 144300 |
| 2022-08-25 | 4.23 | $4.13 | 166200 |
| 2022-08-24 | 4.23 | $4.15 | 118200 |
| 2022-08-23 | 4.23 | $4.12 | 228810 |
| 2022-08-22 | 4.23 | $4.12 | 164500 |
| 2022-08-19 | 4.23 | $4.17 | 192928 |
| 2022-08-18 | 4.22 | $4.21 | 174900 |
| 2022-08-17 | 4.21 | $4.20 | 173800 |
| 2022-08-16 | 4.21 | $4.28 | 154336 |
| 2022-08-15 | 4.19 | $4.27 | 195800 |
| 2022-08-12 | 4.18 | $4.28 | 195600 |
| 2022-08-11 | 4.16 | $4.25 | 110000 |
| 2022-08-10 | 4.15 | $4.29 | 186000 |
| 2022-08-09 | 4.13 | $4.24 | 136200 |
| 2022-08-08 | 4.12 | $4.26 | 118600 |
| 2022-08-05 | 4.10 | $4.22 | 111600 |
| 2022-08-04 | 4.09 | $4.27 | 115800 |
| 2022-08-03 | 4.08 | $4.31 | 84200 |
| 2022-08-02 | 4.06 | $4.26 | 201600 |
| 2022-08-01 | 4.04 | $4.26 | 146100 |
| 2022-07-29 | 4.03 | $4.24 | 103100 |
| 2022-07-28 | 4.01 | $4.16 | 136000 |
| 2022-07-27 | 4.00 | $4.14 | 184000 |
| 2022-07-26 | 3.99 | $4.10 | 127200 |
| 2022-07-25 | 3.98 | $4.10 | 148200 |
| 2022-07-22 | 3.97 | $4.06 | 166700 |
| 2022-07-21 | 3.96 | $4.06 | 108700 |
| 2022-07-20 | 3.95 | $4.07 | 231730 |
| 2022-07-19 | 3.94 | $4.04 | 240500 |
| 2022-07-18 | 3.93 | $3.97 | 292241 |
| 2022-07-15 | 3.92 | $3.93 | 295731 |
| 2022-07-14 | 3.92 | $3.95 | 177900 |
| 2022-07-13 | 3.92 | $3.97 | 137800 |
| 2022-07-12 | 3.92 | $3.97 | 113800 |
| 2022-07-11 | 3.92 | $3.96 | 155719 |
| 2022-07-08 | 3.93 | $4.00 | 317830 |
| 2022-07-07 | 3.94 | $3.98 | 172800 |
| 2022-07-06 | 3.95 | $3.94 | 188400 |
| 2022-07-05 | 3.96 | $3.94 | 264600 |
| 2022-07-01 | 3.97 | $3.97 | 173900 |
| 2022-06-30 | 3.98 | $3.96 | 275200 |
| 2022-06-29 | 4.00 | $3.93 | 186800 |
| 2022-06-28 | 4.01 | $3.92 | 139243 |
| 2022-06-27 | 4.03 | $3.92 | 101242 |
| 2022-06-24 | 4.05 | $3.91 | 97908 |
| 2022-06-23 | 4.06 | $3.87 | 262523 |
| 2022-06-22 | 4.07 | $3.82 | 251128 |
| 2022-06-21 | 4.08 | $3.84 | 398300 |
| 2022-06-17 | 4.09 | $3.84 | 187219 |
| 2022-06-16 | 4.10 | $3.82 | 381300 |
| 2022-06-15 | 4.12 | $3.90 | 441019 |
| 2022-06-14 | 4.13 | $3.89 | 611900 |
| 2022-06-13 | 4.14 | $3.93 | 259900 |
| 2022-06-10 | 4.14 | $4.06 | 256500 |
| 2022-06-09 | 4.14 | $4.09 | 330941 |
| 2022-06-08 | 4.14 | $4.17 | 141300 |
| 2022-06-07 | 4.14 | $4.21 | 73502 |
| 2022-06-06 | 4.13 | $4.18 | 156710 |
| 2022-06-03 | 4.13 | $4.20 | 224100 |
| 2022-06-02 | 4.14 | $4.19 | 326800 |
| 2022-06-01 | 4.14 | $4.22 | 229500 |
| 2022-05-31 | 4.14 | $4.26 | 260200 |
| 2022-05-27 | 4.14 | $4.29 | 322105 |
| 2022-05-26 | 4.13 | $4.21 | 281800 |
| 2022-05-25 | 4.14 | $4.15 | 96228 |
| 2022-05-24 | 4.14 | $4.09 | 94349 |
| 2022-05-23 | 4.15 | $4.06 | 154000 |
| 2022-05-20 | 4.17 | $4.06 | 106102 |
| 2022-05-19 | 4.18 | $4.10 | 142500 |
| 2022-05-18 | 4.19 | $4.08 | 151535 |
| 2022-05-17 | 4.21 | $4.10 | 245702 |
| 2022-05-16 | 4.22 | $4.06 | 203729 |
| 2022-05-13 | 4.23 | $4.04 | 205500 |
| 2022-05-12 | 4.25 | $4.04 | 395313 |
| 2022-05-11 | 4.26 | $4.08 | 207100 |
| 2022-05-10 | 4.28 | $4.14 | 91300 |
| 2022-05-09 | 4.29 | $4.11 | 152300 |
| 2022-05-06 | 4.31 | $4.20 | 212500 |
| 2022-05-05 | 4.32 | $4.23 | 135503 |
| 2022-05-04 | 4.33 | $4.26 | 118700 |
| 2022-05-03 | 4.35 | $4.23 | 190000 |
| 2022-05-02 | 4.37 | $4.19 | 271639 |
| 2022-04-29 | 4.39 | $4.22 | 214300 |
| 2022-04-28 | 4.40 | $4.30 | 233500 |
| 2022-04-27 | 4.41 | $4.27 | 122300 |
| 2022-04-26 | 4.41 | $4.27 | 140300 |
| 2022-04-25 | 4.42 | $4.32 | 103200 |
| 2022-04-22 | 4.42 | $4.31 | 157039 |
| 2022-04-21 | 4.43 | $4.35 | 118228 |
| 2022-04-20 | 4.44 | $4.40 | 235100 |
| 2022-04-19 | 4.44 | $4.35 | 264409 |
| 2022-04-18 | 4.45 | $4.32 | 220343 |
| 2022-04-14 | 4.45 | $4.34 | 262306 |
| 2022-04-13 | 4.46 | $4.40 | 180800 |
| 2022-04-12 | 4.47 | $4.39 | 242100 |
| 2022-04-11 | 4.47 | $4.38 | 146931 |
| 2022-04-08 | 4.47 | $4.43 | 138911 |
| 2022-04-07 | 4.47 | $4.45 | 167300 |
| 2022-04-06 | 4.47 | $4.49 | 140600 |
| 2022-04-05 | 4.47 | $4.57 | 222613 |
| 2022-04-04 | 4.46 | $4.63 | 223500 |
| 2022-04-01 | 4.46 | $4.55 | 283036 |
| 2022-03-31 | 4.46 | $4.47 | 324235 |
| 2022-03-30 | 4.47 | $4.43 | 309600 |
| 2022-03-29 | 4.49 | $4.42 | 328043 |
| 2022-03-28 | 4.50 | $4.38 | 197932 |
| 2022-03-25 | 4.51 | $4.42 | 244234 |
| 2022-03-24 | 4.52 | $4.46 | 158917 |
| 2022-03-23 | 4.52 | $4.45 | 124600 |
| 2022-03-22 | 4.53 | $4.48 | 133702 |
| 2022-03-21 | 4.53 | $4.46 | 228638 |
| 2022-03-18 | 4.54 | $4.49 | 90944 |
| 2022-03-17 | 4.55 | $4.50 | 157206 |
| 2022-03-16 | 4.55 | $4.47 | 179024 |
| 2022-03-15 | 4.56 | $4.38 | 202500 |
| 2022-03-14 | 4.57 | $4.37 | 425000 |
| 2022-03-11 | 4.59 | $4.44 | 261742 |
| 2022-03-10 | 4.60 | $4.48 | 332510 |
| 2022-03-09 | 4.61 | $4.51 | 287828 |
| 2022-03-08 | 4.62 | $4.50 | 2.6M |
| 2022-03-07 | 4.63 | $4.52 | 289300 |
| 2022-03-04 | 4.64 | $4.60 | 284331 |
| 2022-03-03 | 4.65 | $4.67 | 269730 |
| 2022-03-02 | 4.66 | $4.70 | 516600 |
| 2022-03-01 | 4.67 | $4.62 | 248041 |
| 2022-02-28 | 4.67 | $4.64 | 130400 |
| 2022-02-25 | 4.68 | $4.58 | 281400 |
| 2022-02-24 | 4.69 | $4.56 | 314600 |
| 2022-02-23 | 4.70 | $4.57 | 219000 |
| 2022-02-22 | 4.71 | $4.57 | 209800 |
| 2022-02-18 | 4.72 | $4.62 | 154200 |
| 2022-02-17 | 4.72 | $4.61 | 192700 |
| 2022-02-16 | 4.74 | $4.66 | 282116 |
| 2022-02-15 | 4.75 | $4.62 | 160309 |
| 2022-02-14 | 4.76 | $4.62 | 348749 |
| 2022-02-11 | 4.78 | $4.64 | 287600 |
| 2022-02-10 | 4.80 | $4.68 | 208643 |
| 2022-02-09 | 4.81 | $4.75 | 154500 |
| 2022-02-08 | 4.83 | $4.70 | 212328 |
| 2022-02-07 | 4.84 | $4.73 | 109429 |
| 2022-02-04 | 4.86 | $4.75 | 103903 |
| 2022-02-03 | 4.87 | $4.74 | 251200 |
| 2022-02-02 | 4.89 | $4.83 | 242524 |
| 2022-02-01 | 4.90 | $4.83 | 209728 |
| 2022-01-31 | 4.92 | $4.77 | 242500 |
| 2022-01-28 | 4.94 | $4.77 | 143332 |
| 2022-01-27 | 4.96 | $4.77 | 143532 |
| 2022-01-26 | 4.98 | $4.77 | 140508 |
| 2022-01-25 | 4.99 | $4.75 | 238700 |
| 2022-01-24 | 5.01 | $4.72 | 583823 |
| 2022-01-21 | 5.03 | $4.78 | 2.8M |
| 2022-01-20 | 5.04 | $4.85 | 466300 |
| 2022-01-19 | 5.05 | $4.87 | 497309 |
| 2022-01-18 | 5.06 | $4.88 | 840511 |
| 2022-01-14 | 5.07 | $4.96 | 708724 |
| 2022-01-13 | 5.07 | $5.01 | 442200 |
| 2022-01-12 | 5.07 | $5.05 | 520701 |
| 2022-01-11 | 5.07 | $5.01 | 365632 |
| 2022-01-10 | 5.08 | $5.00 | 388206 |
| 2022-01-07 | 5.08 | $5.05 | 238148 |
| 2022-01-06 | 5.08 | $5.05 | 247842 |
| 2022-01-05 | 5.08 | $5.06 | 204714 |
| 2022-01-04 | 5.09 | $5.08 | 322400 |
| 2022-01-03 | 5.09 | $5.17 | 161300 |
| 2021-12-31 | 5.09 | $5.20 | 543500 |
| 2021-12-30 | 5.08 | $5.16 | 187500 |
| 2021-12-29 | 5.08 | $5.09 | 94611 |
| 2021-12-28 | 5.08 | $5.10 | 163100 |
| 2021-12-27 | 5.08 | $5.09 | 126109 |
| 2021-12-23 | 5.08 | $5.09 | 162224 |
| 2021-12-22 | 5.08 | $5.09 | 210217 |
| 2021-12-21 | 5.08 | $5.03 | 177500 |
| 2021-12-20 | 5.09 | $5.01 | 270147 |
| 2021-12-17 | 5.10 | $5.07 | 163800 |
| 2021-12-16 | 5.11 | $5.02 | 225816 |
| 2021-12-15 | 5.12 | $5.06 | 220905 |
| 2021-12-14 | 5.13 | $5.02 | 212515 |
| 2021-12-13 | 5.14 | $5.06 | 167247 |
| 2021-12-10 | 5.15 | $5.07 | 177500 |
| 2021-12-09 | 5.16 | $5.08 | 115546 |
| 2021-12-08 | 5.16 | $5.11 | 132500 |
| 2021-12-07 | 5.17 | $5.21 | 185809 |
| 2021-12-06 | 5.17 | $5.13 | 158500 |
| 2021-12-03 | 5.18 | $5.04 | 183013 |
| 2021-12-02 | 5.19 | $5.12 | 272000 |
| 2021-12-01 | 5.20 | $5.05 | 249000 |
| 2021-11-30 | 5.21 | $5.08 | 138000 |
| 2021-11-29 | 5.22 | $5.11 | 122731 |
| 2021-11-26 | 5.22 | $5.08 | 197700 |
| 2021-11-24 | 5.23 | $5.12 | 156500 |
| 2021-11-23 | 5.23 | $5.13 | 115908 |
| 2021-11-22 | 5.24 | $5.20 | 107400 |
| 2021-11-19 | 5.24 | $5.22 | 161900 |
| 2021-11-18 | 5.24 | $5.24 | 89000 |
| 2021-11-17 | 5.23 | $5.23 | 118700 |
| 2021-11-16 | 5.23 | $5.23 | 126520 |
| 2021-11-15 | 5.24 | $5.25 | 241100 |
| 2021-11-12 | 5.23 | $5.25 | 99131 |
| 2021-11-11 | 5.23 | $5.25 | 68300 |
| 2021-11-10 | 5.23 | $5.24 | 170600 |
| 2021-11-09 | 5.23 | $5.26 | 72600 |
| 2021-11-08 | 5.23 | $5.26 | 269943 |
| 2021-11-05 | 5.22 | $5.28 | 133600 |
| 2021-11-04 | 5.22 | $5.25 | 176900 |
| 2021-11-03 | 5.22 | $5.24 | 205500 |
| 2021-11-02 | 5.22 | $5.23 | 152241 |
| 2021-11-01 | 5.22 | $5.24 | 156827 |
| 2021-10-29 | 5.22 | $5.22 | 107400 |
| 2021-10-28 | 5.22 | $5.24 | 154703 |
| 2021-10-27 | 5.21 | $5.23 | 203600 |
| 2021-10-26 | 5.21 | $5.21 | 69048 |
| 2021-10-25 | 5.21 | $5.19 | 102300 |
| 2021-10-22 | 5.21 | $5.20 | 139200 |
| 2021-10-21 | 5.22 | $5.19 | 131100 |
| 2021-10-20 | 5.22 | $5.23 | 181031 |
| 2021-10-19 | 5.23 | $5.24 | 119800 |
| 2021-10-18 | 5.23 | $5.22 | 103200 |
| 2021-10-15 | 5.23 | $5.21 | 143903 |
| 2021-10-14 | 5.23 | $5.25 | 168844 |
| 2021-10-13 | 5.24 | $5.20 | 124000 |
| 2021-10-12 | 5.24 | $5.20 | 158619 |
| 2021-10-11 | 5.25 | $5.22 | 121800 |
| 2021-10-08 | 5.25 | $5.25 | 101900 |
| 2021-10-07 | 5.26 | $5.21 | 151235 |
| 2021-10-06 | 5.26 | $5.22 | 219537 |
| 2021-10-05 | 5.27 | $5.22 | 109100 |
| 2021-10-04 | 5.27 | $5.21 | 189344 |
| 2021-10-01 | 5.28 | $5.19 | 117926 |
| 2021-09-30 | 5.28 | $5.19 | 302723 |
| 2021-09-29 | 5.29 | $5.22 | 132600 |
| 2021-09-28 | 5.29 | $5.18 | 197229 |
| 2021-09-27 | 5.29 | $5.24 | 121700 |
| 2021-09-24 | 5.29 | $5.27 | 84200 |
| 2021-09-23 | 5.29 | $5.28 | 115500 |
| 2021-09-22 | 5.29 | $5.28 | 139906 |
| 2021-09-21 | 5.29 | $5.28 | 106416 |
| 2021-09-20 | 5.29 | $5.24 | 214709 |
| 2021-09-17 | 5.29 | $5.30 | 117300 |
| 2021-09-16 | 5.29 | $5.31 | 119600 |
| 2021-09-15 | 5.29 | $5.34 | 92200 |
| 2021-09-14 | 5.29 | $5.30 | 182800 |
| 2021-09-13 | 5.29 | $5.33 | 167900 |
| 2021-09-10 | 5.29 | $5.32 | 245800 |
| 2021-09-09 | 5.28 | $5.35 | 142006 |
| 2021-09-08 | 5.28 | $5.31 | 204111 |
| 2021-09-07 | 5.28 | $5.32 | 206200 |
| 2021-09-03 | 5.28 | $5.27 | 175400 |
| 2021-09-02 | 5.28 | $5.34 | 318744 |
| 2021-09-01 | 5.27 | $5.29 | 325200 |
| 2021-08-31 | 5.27 | $5.25 | 143540 |
| 2021-08-30 | 5.27 | $5.24 | 191418 |
| 2021-08-27 | 5.27 | $5.23 | 156000 |
| 2021-08-26 | 5.27 | $5.23 | 250730 |
| 2021-08-25 | 5.27 | $5.25 | 193813 |
| 2021-08-24 | 5.27 | $5.26 | 171549 |
| 2021-08-23 | 5.27 | $5.27 | 223900 |
| 2021-08-20 | 5.27 | $5.29 | 147100 |
| 2021-08-19 | 5.26 | $5.33 | 419700 |
| 2021-08-18 | 5.26 | $5.29 | 355900 |
| 2021-08-17 | 5.25 | $5.27 | 131832 |
| 2021-08-16 | 5.25 | $5.28 | 197306 |
| 2021-08-13 | 5.24 | $5.31 | 318910 |
| 2021-08-12 | 5.23 | $5.30 | 227219 |
| 2021-08-11 | 5.23 | $5.25 | 233000 |
| 2021-08-10 | 5.23 | $5.28 | 153600 |
| 2021-08-09 | 5.23 | $5.27 | 114423 |
| 2021-08-06 | 5.22 | $5.28 | 89600 |
| 2021-08-05 | 5.22 | $5.27 | 253400 |
| 2021-08-04 | 5.22 | $5.24 | 180612 |
| 2021-08-03 | 5.22 | $5.24 | 107000 |
| 2021-08-02 | 5.22 | $5.26 | 177143 |
| 2021-07-30 | 5.22 | $5.24 | 119700 |
| 2021-07-29 | 5.22 | $5.22 | 104634 |
| 2021-07-28 | 5.23 | $5.21 | 145136 |
| 2021-07-27 | 5.23 | $5.23 | 147900 |
| 2021-07-26 | 5.23 | $5.24 | 117200 |
| 2021-07-23 | 5.23 | $5.22 | 245727 |
| 2021-07-22 | 5.23 | $5.22 | 207700 |
| 2021-07-21 | 5.23 | $5.20 | 178200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.63
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.61
Average
4.05
Maximum
5.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.63 | $3.62 | 325600 |
| 2026-07-16 | 3.63 | $3.62 | 313200 |
| 2026-07-15 | 3.63 | $3.65 | 159000 |
| 2026-07-14 | 3.63 | $3.64 | 203800 |
| 2026-07-13 | 3.63 | $3.63 | 226423 |
| 2026-07-10 | 3.63 | $3.65 | 141725 |
| 2026-07-09 | 3.63 | $3.65 | 195039 |
| 2026-07-08 | 3.63 | $3.62 | 227828 |
| 2026-07-07 | 3.63 | $3.64 | 149638 |
| 2026-07-06 | 3.63 | $3.66 | 206200 |
| 2026-07-02 | 3.62 | $3.66 | 313511 |
| 2026-07-01 | 3.62 | $3.65 | 1.1M |
| 2026-06-30 | 3.62 | $3.64 | 537400 |
| 2026-06-29 | 3.62 | $3.60 | 503914 |
| 2026-06-26 | 3.62 | $3.60 | 386618 |
| 2026-06-25 | 3.62 | $3.62 | 235100 |
| 2026-06-24 | 3.62 | $3.60 | 278712 |
| 2026-06-23 | 3.62 | $3.60 | 284640 |
| 2026-06-22 | 3.62 | $3.64 | 264533 |
| 2026-06-18 | 3.62 | $3.63 | 262244 |
| 2026-06-17 | 3.62 | $3.63 | 356300 |
| 2026-06-16 | 3.62 | $3.66 | 131742 |
| 2026-06-15 | 3.62 | $3.64 | 497831 |
| 2026-06-12 | 3.61 | $3.62 | 188600 |
| 2026-06-11 | 3.61 | $3.60 | 186815 |
| 2026-06-10 | 3.61 | $3.59 | 262300 |
| 2026-06-09 | 3.62 | $3.58 | 306841 |
| 2026-06-08 | 3.62 | $3.57 | 311600 |
| 2026-06-05 | 3.63 | $3.57 | 290441 |
| 2026-06-04 | 3.63 | $3.60 | 257225 |
| 2026-06-03 | 3.63 | $3.59 | 259615 |
| 2026-06-02 | 3.64 | $3.64 | 445700 |
| 2026-06-01 | 3.64 | $3.64 | 408648 |
| 2026-05-29 | 3.64 | $3.65 | 308700 |
| 2026-05-28 | 3.64 | $3.66 | 255500 |
| 2026-05-27 | 3.64 | $3.62 | 264227 |
| 2026-05-26 | 3.64 | $3.63 | 302505 |
| 2026-05-22 | 3.64 | $3.63 | 162244 |
| 2026-05-21 | 3.64 | $3.62 | 539300 |
| 2026-05-20 | 3.64 | $3.63 | 447916 |
| 2026-05-19 | 3.64 | $3.59 | 297700 |
| 2026-05-18 | 3.65 | $3.61 | 492500 |
| 2026-05-15 | 3.65 | $3.57 | 391200 |
| 2026-05-14 | 3.66 | $3.62 | 163537 |
| 2026-05-13 | 3.66 | $3.62 | 408318 |
| 2026-05-12 | 3.67 | $3.62 | 643400 |
| 2026-05-11 | 3.67 | $3.63 | 440500 |
| 2026-05-08 | 3.68 | $3.69 | 293200 |
| 2026-05-07 | 3.68 | $3.67 | 153116 |
| 2026-05-06 | 3.68 | $3.69 | 257300 |
| 2026-05-05 | 3.68 | $3.66 | 148400 |
| 2026-05-04 | 3.68 | $3.65 | 215900 |
| 2026-05-01 | 3.68 | $3.69 | 251300 |
| 2026-04-30 | 3.68 | $3.69 | 297825 |
| 2026-04-29 | 3.68 | $3.67 | 191118 |
| 2026-04-28 | 3.68 | $3.66 | 242901 |
| 2026-04-27 | 3.68 | $3.67 | 248200 |
| 2026-04-24 | 3.68 | $3.67 | 237444 |
| 2026-04-23 | 3.69 | $3.64 | 415917 |
| 2026-04-22 | 3.69 | $3.69 | 351017 |
| 2026-04-21 | 3.69 | $3.70 | 331711 |
| 2026-04-20 | 3.69 | $3.74 | 480447 |
| 2026-04-17 | 3.68 | $3.75 | 497000 |
| 2026-04-16 | 3.68 | $3.72 | 254244 |
| 2026-04-15 | 3.67 | $3.71 | 427846 |
| 2026-04-14 | 3.67 | $3.72 | 514800 |
| 2026-04-13 | 3.66 | $3.70 | 399106 |
| 2026-04-10 | 3.66 | $3.68 | 260000 |
| 2026-04-09 | 3.66 | $3.71 | 268911 |
| 2026-04-08 | 3.65 | $3.70 | 357925 |
| 2026-04-07 | 3.65 | $3.68 | 397036 |
| 2026-04-06 | 3.64 | $3.66 | 235931 |
| 2026-04-02 | 3.64 | $3.62 | 265300 |
| 2026-04-01 | 3.64 | $3.63 | 339949 |
| 2026-03-31 | 3.64 | $3.63 | 405700 |
| 2026-03-30 | 3.65 | $3.53 | 301300 |
| 2026-03-27 | 3.66 | $3.54 | 356800 |
| 2026-03-26 | 3.67 | $3.58 | 346222 |
| 2026-03-25 | 3.68 | $3.63 | 388513 |
| 2026-03-24 | 3.68 | $3.62 | 464400 |
| 2026-03-23 | 3.69 | $3.63 | 207658 |
| 2026-03-20 | 3.70 | $3.58 | 612903 |
| 2026-03-19 | 3.71 | $3.65 | 341200 |
| 2026-03-18 | 3.72 | $3.70 | 445936 |
| 2026-03-17 | 3.72 | $3.69 | 258548 |
| 2026-03-16 | 3.72 | $3.66 | 350500 |
| 2026-03-13 | 3.73 | $3.65 | 492400 |
| 2026-03-12 | 3.73 | $3.67 | 462700 |
| 2026-03-11 | 3.74 | $3.69 | 714500 |
| 2026-03-10 | 3.75 | $3.70 | 431600 |
| 2026-03-09 | 3.75 | $3.67 | 490825 |
| 2026-03-06 | 3.76 | $3.67 | 611100 |
| 2026-03-05 | 3.77 | $3.71 | 457445 |
| 2026-03-04 | 3.78 | $3.75 | 339600 |
| 2026-03-03 | 3.78 | $3.77 | 464742 |
| 2026-03-02 | 3.78 | $3.76 | 283600 |
| 2026-02-27 | 3.78 | $3.75 | 376222 |
| 2026-02-26 | 3.79 | $3.80 | 219300 |
| 2026-02-25 | 3.78 | $3.79 | 224600 |
| 2026-02-24 | 3.78 | $3.76 | 171900 |
| 2026-02-23 | 3.79 | $3.77 | 369000 |
| 2026-02-20 | 3.79 | $3.79 | 282400 |
| 2026-02-19 | 3.79 | $3.84 | 402800 |
| 2026-02-18 | 3.78 | $3.83 | 616900 |
| 2026-02-17 | 3.78 | $3.82 | 285702 |
| 2026-02-13 | 3.77 | $3.81 | 401326 |
| 2026-02-12 | 3.77 | $3.78 | 357920 |
| 2026-02-11 | 3.77 | $3.81 | 323638 |
| 2026-02-10 | 3.76 | $3.80 | 549700 |
| 2026-02-09 | 3.76 | $3.78 | 341539 |
| 2026-02-06 | 3.76 | $3.78 | 305400 |
| 2026-02-05 | 3.75 | $3.77 | 315400 |
| 2026-02-04 | 3.75 | $3.78 | 426600 |
| 2026-02-03 | 3.75 | $3.77 | 508419 |
| 2026-02-02 | 3.75 | $3.79 | 805600 |
| 2026-01-30 | 3.74 | $3.77 | 425100 |
| 2026-01-29 | 3.74 | $3.76 | 625200 |
| 2026-01-28 | 3.74 | $3.74 | 323427 |
| 2026-01-27 | 3.74 | $3.73 | 243017 |
| 2026-01-26 | 3.74 | $3.73 | 268000 |
| 2026-01-23 | 3.74 | $3.71 | 305111 |
| 2026-01-22 | 3.74 | $3.76 | 315900 |
| 2026-01-21 | 3.74 | $3.76 | 463300 |
| 2026-01-20 | 3.74 | $3.73 | 461900 |
| 2026-01-16 | 3.74 | $3.70 | 564614 |
| 2026-01-15 | 3.74 | $3.74 | 535118 |
| 2026-01-14 | 3.74 | $3.76 | 424203 |
| 2026-01-13 | 3.74 | $3.76 | 431600 |
| 2026-01-12 | 3.73 | $3.73 | 580633 |
| 2026-01-09 | 3.74 | $3.74 | 296337 |
| 2026-01-08 | 3.73 | $3.74 | 462000 |
| 2026-01-07 | 3.73 | $3.74 | 291700 |
| 2026-01-06 | 3.73 | $3.74 | 418218 |
| 2026-01-05 | 3.73 | $3.73 | 871755 |
| 2026-01-02 | 3.73 | $3.69 | 492530 |
| 2025-12-31 | 3.74 | $3.71 | 811941 |
| 2025-12-30 | 3.74 | $3.70 | 1.5M |
| 2025-12-29 | 3.75 | $3.71 | 780600 |
| 2025-12-26 | 3.75 | $3.74 | 712700 |
| 2025-12-24 | 3.75 | $3.73 | 438019 |
| 2025-12-23 | 3.75 | $3.69 | 788854 |
| 2025-12-22 | 3.76 | $3.75 | 422200 |
| 2025-12-19 | 3.76 | $3.72 | 1.2M |
| 2025-12-18 | 3.76 | $3.73 | 528816 |
| 2025-12-17 | 3.77 | $3.72 | 486610 |
| 2025-12-16 | 3.77 | $3.74 | 373148 |
| 2025-12-15 | 3.78 | $3.75 | 267700 |
| 2025-12-12 | 3.78 | $3.75 | 297115 |
| 2025-12-11 | 3.78 | $3.77 | 387300 |
| 2025-12-10 | 3.78 | $3.78 | 357900 |
| 2025-12-09 | 3.78 | $3.76 | 468900 |
| 2025-12-08 | 3.78 | $3.77 | 333400 |
| 2025-12-05 | 3.79 | $3.78 | 310900 |
| 2025-12-04 | 3.79 | $3.79 | 306000 |
| 2025-12-03 | 3.79 | $3.81 | 383933 |
| 2025-12-02 | 3.78 | $3.80 | 519800 |
| 2025-12-01 | 3.78 | $3.79 | 323518 |
| 2025-11-28 | 3.78 | $3.79 | 193200 |
| 2025-11-26 | 3.78 | $3.78 | 391034 |
| 2025-11-25 | 3.78 | $3.76 | 334410 |
| 2025-11-24 | 3.78 | $3.72 | 420244 |
| 2025-11-21 | 3.79 | $3.73 | 508633 |
| 2025-11-20 | 3.79 | $3.71 | 615444 |
| 2025-11-19 | 3.80 | $3.77 | 603000 |
| 2025-11-18 | 3.81 | $3.79 | 274210 |
| 2025-11-17 | 3.81 | $3.77 | 328400 |
| 2025-11-14 | 3.81 | $3.79 | 221600 |
| 2025-11-13 | 3.81 | $3.78 | 243300 |
| 2025-11-12 | 3.82 | $3.80 | 263346 |
| 2025-11-11 | 3.82 | $3.80 | 347310 |
| 2025-11-10 | 3.82 | $3.78 | 287701 |
| 2025-11-07 | 3.83 | $3.77 | 538415 |
| 2025-11-06 | 3.83 | $3.78 | 591041 |
| 2025-11-05 | 3.84 | $3.80 | 403005 |
| 2025-11-04 | 3.84 | $3.81 | 393800 |
| 2025-11-03 | 3.85 | $3.80 | 886884 |
| 2025-10-31 | 3.85 | $3.86 | 234300 |
| 2025-10-30 | 3.85 | $3.84 | 304154 |
| 2025-10-29 | 3.85 | $3.86 | 277400 |
| 2025-10-28 | 3.85 | $3.87 | 372100 |
| 2025-10-27 | 3.85 | $3.87 | 314100 |
| 2025-10-24 | 3.85 | $3.85 | 457800 |
| 2025-10-23 | 3.85 | $3.88 | 456300 |
| 2025-10-22 | 3.84 | $3.87 | 420000 |
| 2025-10-21 | 3.84 | $3.83 | 622300 |
| 2025-10-20 | 3.84 | $3.80 | 606400 |
| 2025-10-17 | 3.84 | $3.78 | 448709 |
| 2025-10-16 | 3.85 | $3.77 | 467010 |
| 2025-10-15 | 3.86 | $3.80 | 502900 |
| 2025-10-14 | 3.87 | $3.81 | 443537 |
| 2025-10-13 | 3.87 | $3.81 | 671746 |
| 2025-10-10 | 3.88 | $3.77 | 382128 |
| 2025-10-09 | 3.89 | $3.84 | 539300 |
| 2025-10-08 | 3.90 | $3.84 | 302110 |
| 2025-10-07 | 3.90 | $3.83 | 440100 |
| 2025-10-06 | 3.91 | $3.82 | 1.1M |
| 2025-10-03 | 3.92 | $3.83 | 841427 |
| 2025-10-02 | 3.93 | $3.89 | 694370 |
| 2025-10-01 | 3.93 | $3.88 | 839225 |
| 2025-09-30 | 3.94 | $3.84 | 768600 |
| 2025-09-29 | 3.95 | $3.81 | 990300 |
| 2025-09-26 | 3.96 | $3.82 | 3.5M |
| 2025-09-25 | 3.98 | $3.94 | 420035 |
| 2025-09-24 | 3.98 | $3.95 | 411500 |
| 2025-09-23 | 3.98 | $3.98 | 178100 |
| 2025-09-22 | 3.98 | $4.02 | 228709 |
| 2025-09-19 | 3.98 | $4.03 | 200200 |
| 2025-09-18 | 3.97 | $4.04 | 279600 |
| 2025-09-17 | 3.97 | $4.04 | 540842 |
| 2025-09-16 | 3.96 | $4.01 | 331632 |
| 2025-09-15 | 3.95 | $3.98 | 323426 |
| 2025-09-12 | 3.95 | $3.97 | 228000 |
| 2025-09-11 | 3.95 | $3.95 | 192928 |
| 2025-09-10 | 3.95 | $3.96 | 212700 |
| 2025-09-09 | 3.95 | $3.95 | 311459 |
| 2025-09-08 | 3.95 | $3.96 | 203814 |
| 2025-09-05 | 3.95 | $3.94 | 189540 |
| 2025-09-04 | 3.95 | $3.94 | 250400 |
| 2025-09-03 | 3.95 | $3.93 | 240618 |
| 2025-09-02 | 3.95 | $3.95 | 227500 |
| 2025-08-29 | 3.95 | $3.98 | 267800 |
| 2025-08-28 | 3.95 | $3.94 | 178300 |
| 2025-08-27 | 3.95 | $3.94 | 169118 |
| 2025-08-26 | 3.95 | $3.93 | 288502 |
| 2025-08-25 | 3.95 | $3.91 | 317300 |
| 2025-08-22 | 3.95 | $3.91 | 322200 |
| 2025-08-21 | 3.96 | $3.94 | 178400 |
| 2025-08-20 | 3.96 | $3.94 | 264000 |
| 2025-08-19 | 3.96 | $3.95 | 375600 |
| 2025-08-18 | 3.96 | $3.94 | 234403 |
| 2025-08-15 | 3.97 | $3.94 | 244848 |
| 2025-08-14 | 3.97 | $3.96 | 300100 |
| 2025-08-13 | 3.97 | $3.98 | 183100 |
| 2025-08-12 | 3.97 | $3.95 | 356800 |
| 2025-08-11 | 3.97 | $3.97 | 185500 |
| 2025-08-08 | 3.97 | $3.96 | 205685 |
| 2025-08-07 | 3.97 | $3.98 | 208500 |
| 2025-08-06 | 3.97 | $3.97 | 178324 |
| 2025-08-05 | 3.97 | $3.95 | 198200 |
| 2025-08-04 | 3.97 | $3.97 | 261716 |
| 2025-08-01 | 3.97 | $3.95 | 275200 |
| 2025-07-31 | 3.98 | $3.96 | 313318 |
| 2025-07-30 | 3.98 | $3.94 | 211222 |
| 2025-07-29 | 3.98 | $3.96 | 75148 |
| 2025-07-28 | 3.99 | $3.96 | 338208 |
| 2025-07-25 | 3.99 | $3.99 | 187504 |
| 2025-07-24 | 3.99 | $3.98 | 122300 |
| 2025-07-23 | 3.99 | $4.01 | 312700 |
| 2025-07-22 | 3.99 | $4.00 | 215693 |
| 2025-07-21 | 3.99 | $4.02 | 338300 |
| 2025-07-18 | 3.98 | $3.99 | 655500 |
| 2025-07-17 | 3.98 | $4.00 | 423939 |
| 2025-07-16 | 3.98 | $4.03 | 323100 |
| 2025-07-15 | 3.97 | $4.01 | 228400 |
| 2025-07-14 | 3.97 | $4.03 | 387900 |
| 2025-07-11 | 3.96 | $4.00 | 149500 |
| 2025-07-10 | 3.96 | $4.01 | 209701 |
| 2025-07-09 | 3.96 | $4.03 | 213805 |
| 2025-07-08 | 3.95 | $4.00 | 150132 |
| 2025-07-07 | 3.94 | $4.00 | 214200 |
| 2025-07-03 | 3.94 | $4.00 | 308700 |
| 2025-07-02 | 3.93 | $4.01 | 283300 |
| 2025-07-01 | 3.92 | $3.99 | 260900 |
| 2025-06-30 | 3.91 | $3.98 | 353641 |
| 2025-06-27 | 3.91 | $3.94 | 511930 |
| 2025-06-26 | 3.90 | $3.94 | 128800 |
| 2025-06-25 | 3.90 | $3.94 | 143200 |
| 2025-06-24 | 3.89 | $3.92 | 168500 |
| 2025-06-23 | 3.89 | $3.90 | 257336 |
| 2025-06-20 | 3.89 | $3.93 | 191400 |
| 2025-06-18 | 3.89 | $3.92 | 331400 |
| 2025-06-17 | 3.88 | $3.93 | 728712 |
| 2025-06-16 | 3.88 | $3.90 | 259600 |
| 2025-06-13 | 3.87 | $3.90 | 251309 |
| 2025-06-12 | 3.87 | $3.89 | 254301 |
| 2025-06-11 | 3.87 | $3.89 | 166400 |
| 2025-06-10 | 3.87 | $3.88 | 298100 |
| 2025-06-09 | 3.87 | $3.88 | 148800 |
| 2025-06-06 | 3.87 | $3.87 | 320200 |
| 2025-06-05 | 3.86 | $3.88 | 484431 |
| 2025-06-04 | 3.86 | $3.89 | 199100 |
| 2025-06-03 | 3.86 | $3.88 | 451100 |
| 2025-06-02 | 3.86 | $3.90 | 407100 |
| 2025-05-30 | 3.85 | $3.88 | 272240 |
| 2025-05-29 | 3.85 | $3.86 | 284200 |
| 2025-05-28 | 3.85 | $3.86 | 177214 |
| 2025-05-27 | 3.85 | $3.84 | 261906 |
| 2025-05-23 | 3.85 | $3.82 | 179900 |
| 2025-05-22 | 3.85 | $3.84 | 303900 |
| 2025-05-21 | 3.86 | $3.84 | 372400 |
| 2025-05-20 | 3.86 | $3.88 | 250438 |
| 2025-05-19 | 3.85 | $3.89 | 744017 |
| 2025-05-16 | 3.85 | $3.91 | 239712 |
| 2025-05-15 | 3.84 | $3.89 | 236745 |
| 2025-05-14 | 3.84 | $3.89 | 243612 |
| 2025-05-13 | 3.83 | $3.90 | 299000 |
| 2025-05-12 | 3.83 | $3.88 | 254200 |
| 2025-05-09 | 3.82 | $3.85 | 231723 |
| 2025-05-08 | 3.82 | $3.82 | 311300 |
| 2025-05-07 | 3.82 | $3.82 | 380232 |
| 2025-05-06 | 3.82 | $3.82 | 286700 |
| 2025-05-05 | 3.82 | $3.85 | 177237 |
| 2025-05-02 | 3.81 | $3.87 | 302000 |
| 2025-05-01 | 3.81 | $3.83 | 399500 |
| 2025-04-30 | 3.81 | $3.83 | 420300 |
| 2025-04-29 | 3.80 | $3.82 | 325700 |
| 2025-04-28 | 3.80 | $3.81 | 410132 |
| 2025-04-25 | 3.80 | $3.78 | 343800 |
| 2025-04-24 | 3.80 | $3.78 | 275200 |
| 2025-04-23 | 3.81 | $3.78 | 501800 |
| 2025-04-22 | 3.81 | $3.74 | 262712 |
| 2025-04-21 | 3.82 | $3.73 | 280500 |
| 2025-04-17 | 3.82 | $3.76 | 154600 |
| 2025-04-16 | 3.83 | $3.74 | 311517 |
| 2025-04-15 | 3.84 | $3.75 | 282200 |
| 2025-04-14 | 3.85 | $3.73 | 242700 |
| 2025-04-11 | 3.86 | $3.69 | 490762 |
| 2025-04-10 | 3.88 | $3.70 | 641700 |
| 2025-04-09 | 3.90 | $3.82 | 1.1M |
| 2025-04-08 | 3.91 | $3.70 | 1.3M |
| 2025-04-07 | 3.93 | $3.55 | 1.7M |
| 2025-04-04 | 3.97 | $3.60 | 2.4M |
| 2025-04-03 | 4.01 | $3.84 | 1.2M |
| 2025-04-02 | 4.03 | $3.95 | 994340 |
| 2025-04-01 | 4.04 | $4.00 | 439700 |
| 2025-03-31 | 4.04 | $3.98 | 684725 |
| 2025-03-28 | 4.05 | $4.01 | 276600 |
| 2025-03-27 | 4.05 | $4.02 | 432402 |
| 2025-03-26 | 4.05 | $4.03 | 407300 |
| 2025-03-25 | 4.06 | $4.03 | 391200 |
| 2025-03-24 | 4.06 | $4.06 | 437938 |
| 2025-03-21 | 4.06 | $4.07 | 638449 |
| 2025-03-20 | 4.06 | $4.05 | 392100 |
| 2025-03-19 | 4.06 | $4.06 | 585400 |
| 2025-03-18 | 4.06 | $4.08 | 486200 |
| 2025-03-17 | 4.05 | $4.08 | 335300 |
| 2025-03-14 | 4.05 | $4.07 | 486906 |
| 2025-03-13 | 4.05 | $4.03 | 550512 |
| 2025-03-12 | 4.05 | $4.09 | 437900 |
| 2025-03-11 | 4.05 | $4.10 | 798700 |
| 2025-03-10 | 4.04 | $4.11 | 546913 |
| 2025-03-07 | 4.03 | $4.13 | 740932 |
| 2025-03-06 | 4.02 | $4.11 | 725877 |
| 2025-03-05 | 4.02 | $4.11 | 1.9M |
| 2025-03-04 | 4.01 | $4.04 | 981800 |
| 2025-03-03 | 4.00 | $4.07 | 729000 |
| 2025-02-28 | 4.00 | $4.04 | 782809 |
| 2025-02-27 | 3.99 | $4.02 | 600012 |
| 2025-02-26 | 3.99 | $4.00 | 380406 |
| 2025-02-25 | 3.99 | $3.99 | 225500 |
| 2025-02-24 | 3.99 | $3.99 | 307200 |
| 2025-02-21 | 3.99 | $4.01 | 203715 |
| 2025-02-20 | 3.98 | $4.03 | 199566 |
| 2025-02-19 | 3.98 | $4.04 | 436800 |
| 2025-02-18 | 3.97 | $4.03 | 440155 |
| 2025-02-14 | 3.97 | $3.98 | 378841 |
| 2025-02-13 | 3.96 | $3.97 | 347100 |
| 2025-02-12 | 3.96 | $3.97 | 417400 |
| 2025-02-11 | 3.96 | $3.96 | 421300 |
| 2025-02-10 | 3.96 | $3.97 | 410142 |
| 2025-02-07 | 3.96 | $3.98 | 286218 |
| 2025-02-06 | 3.96 | $4.00 | 187200 |
| 2025-02-05 | 3.96 | $3.99 | 178900 |
| 2025-02-04 | 3.95 | $4.00 | 231146 |
| 2025-02-03 | 3.95 | $3.98 | 528500 |
| 2025-01-31 | 3.94 | $3.98 | 673007 |
| 2025-01-30 | 3.94 | $3.95 | 447300 |
| 2025-01-29 | 3.94 | $3.92 | 280517 |
| 2025-01-28 | 3.94 | $3.94 | 525407 |
| 2025-01-27 | 3.94 | $3.92 | 581548 |
| 2025-01-24 | 3.94 | $3.92 | 488700 |
| 2025-01-23 | 3.95 | $3.94 | 506600 |
| 2025-01-22 | 3.95 | $3.94 | 564837 |
| 2025-01-21 | 3.95 | $3.95 | 514700 |
| 2025-01-17 | 3.95 | $3.93 | 535426 |
| 2025-01-16 | 3.95 | $3.94 | 401700 |
| 2025-01-15 | 3.95 | $3.95 | 610206 |
| 2025-01-14 | 3.95 | $3.93 | 414400 |
| 2025-01-13 | 3.95 | $3.92 | 383927 |
| 2025-01-10 | 3.95 | $3.93 | 1.8M |
| 2025-01-08 | 3.96 | $3.96 | 225600 |
| 2025-01-07 | 3.96 | $3.96 | 354500 |
| 2025-01-06 | 3.96 | $3.96 | 266400 |
| 2025-01-03 | 3.95 | $3.96 | 283559 |
| 2025-01-02 | 3.95 | $3.97 | 582500 |
| 2024-12-31 | 3.95 | $3.93 | 526700 |
| 2024-12-30 | 3.95 | $3.93 | 514000 |
| 2024-12-27 | 3.96 | $3.94 | 435900 |
| 2024-12-26 | 3.96 | $3.96 | 699700 |
| 2024-12-24 | 3.96 | $3.98 | 182504 |
| 2024-12-23 | 3.96 | $4.01 | 1.6M |
| 2024-12-20 | 3.95 | $3.94 | 539204 |
| 2024-12-19 | 3.95 | $3.91 | 1.0M |
| 2024-12-18 | 3.96 | $3.89 | 523844 |
| 2024-12-17 | 3.96 | $3.91 | 390421 |
| 2024-12-16 | 3.97 | $3.96 | 464500 |
| 2024-12-13 | 3.97 | $3.96 | 356400 |
| 2024-12-12 | 3.97 | $3.96 | 281804 |
| 2024-12-11 | 3.97 | $3.99 | 283000 |
| 2024-12-10 | 3.97 | $3.99 | 200600 |
| 2024-12-09 | 3.97 | $3.97 | 248600 |
| 2024-12-06 | 3.97 | $3.99 | 329205 |
| 2024-12-05 | 3.97 | $3.96 | 729104 |
| 2024-12-04 | 3.97 | $3.97 | 320534 |
| 2024-12-03 | 3.97 | $4.00 | 528000 |
| 2024-12-02 | 3.96 | $3.98 | 489430 |
| 2024-11-29 | 3.96 | $3.98 | 186329 |
| 2024-11-27 | 3.96 | $3.95 | 428214 |
| 2024-11-26 | 3.96 | $3.95 | 435600 |
| 2024-11-25 | 3.96 | $3.98 | 331919 |
| 2024-11-22 | 3.96 | $3.95 | 1.1M |
| 2024-11-21 | 3.96 | $3.95 | 478000 |
| 2024-11-20 | 3.96 | $3.96 | 265910 |
| 2024-11-19 | 3.96 | $3.97 | 552207 |
| 2024-11-18 | 3.96 | $3.91 | 419900 |
| 2024-11-15 | 3.97 | $3.86 | 566300 |
| 2024-11-14 | 3.98 | $3.91 | 566000 |
| 2024-11-13 | 3.99 | $3.97 | 684347 |
| 2024-11-12 | 3.99 | $3.98 | 273000 |
| 2024-11-11 | 3.99 | $4.02 | 314600 |
| 2024-11-08 | 3.99 | $4.02 | 339200 |
| 2024-11-07 | 3.98 | $4.00 | 257050 |
| 2024-11-06 | 3.98 | $4.00 | 618914 |
| 2024-11-05 | 3.98 | $3.95 | 284000 |
| 2024-11-04 | 3.98 | $3.95 | 279746 |
| 2024-11-01 | 3.98 | $3.96 | 304616 |
| 2024-10-31 | 3.99 | $3.96 | 341000 |
| 2024-10-30 | 3.99 | $3.95 | 272513 |
| 2024-10-29 | 3.99 | $3.94 | 396144 |
| 2024-10-28 | 4.00 | $3.98 | 279504 |
| 2024-10-25 | 4.00 | $3.98 | 532245 |
| 2024-10-24 | 4.00 | $3.98 | 502731 |
| 2024-10-23 | 4.00 | $3.98 | 300300 |
| 2024-10-22 | 4.01 | $3.99 | 537043 |
| 2024-10-21 | 4.01 | $4.01 | 289823 |
| 2024-10-18 | 4.01 | $3.98 | 546200 |
| 2024-10-17 | 4.01 | $4.02 | 171517 |
| 2024-10-16 | 4.01 | $4.03 | 415300 |
| 2024-10-15 | 4.01 | $4.01 | 407300 |
| 2024-10-14 | 4.01 | $4.01 | 247300 |
| 2024-10-11 | 4.01 | $4.01 | 315433 |
| 2024-10-10 | 4.01 | $4.02 | 294600 |
| 2024-10-09 | 4.01 | $4.01 | 300339 |
| 2024-10-08 | 4.01 | $4.01 | 233714 |
| 2024-10-07 | 4.01 | $4.00 | 353900 |
| 2024-10-04 | 4.01 | $4.01 | 472856 |
| 2024-10-03 | 4.01 | $4.03 | 331500 |
| 2024-10-02 | 4.00 | $4.04 | 384500 |
| 2024-10-01 | 4.00 | $4.04 | 438927 |
| 2024-09-30 | 4.00 | $4.05 | 562300 |
| 2024-09-27 | 3.99 | $4.00 | 520400 |
| 2024-09-26 | 3.99 | $4.00 | 357123 |
| 2024-09-25 | 3.99 | $4.01 | 327900 |
| 2024-09-24 | 3.98 | $4.00 | 558840 |
| 2024-09-23 | 3.98 | $3.99 | 426129 |
| 2024-09-20 | 3.98 | $4.01 | 385310 |
| 2024-09-19 | 3.98 | $4.03 | 421100 |
| 2024-09-18 | 3.97 | $4.03 | 602500 |
| 2024-09-17 | 3.97 | $4.02 | 371900 |
| 2024-09-16 | 3.96 | $4.03 | 343600 |
| 2024-09-13 | 3.96 | $4.02 | 380011 |
| 2024-09-12 | 3.95 | $3.99 | 408200 |
| 2024-09-11 | 3.94 | $3.99 | 231918 |
| 2024-09-10 | 3.94 | $3.98 | 300700 |
| 2024-09-09 | 3.94 | $3.97 | 237300 |
| 2024-09-06 | 3.93 | $3.96 | 234328 |
| 2024-09-05 | 3.93 | $3.97 | 271700 |
| 2024-09-04 | 3.92 | $3.96 | 332317 |
| 2024-09-03 | 3.92 | $3.98 | 582309 |
| 2024-08-30 | 3.91 | $3.98 | 432334 |
| 2024-08-29 | 3.91 | $3.96 | 761943 |
| 2024-08-28 | 3.90 | $3.90 | 306900 |
| 2024-08-27 | 3.90 | $3.92 | 212200 |
| 2024-08-26 | 3.90 | $3.92 | 184475 |
| 2024-08-23 | 3.90 | $3.91 | 416608 |
| 2024-08-22 | 3.90 | $3.94 | 255400 |
| 2024-08-21 | 3.89 | $3.94 | 249034 |
| 2024-08-20 | 3.89 | $3.93 | 230548 |
| 2024-08-19 | 3.88 | $3.90 | 454821 |
| 2024-08-16 | 3.88 | $3.90 | 192400 |
| 2024-08-15 | 3.88 | $3.90 | 310300 |
| 2024-08-14 | 3.88 | $3.91 | 311622 |
| 2024-08-13 | 3.87 | $3.87 | 760000 |
| 2024-08-12 | 3.87 | $3.88 | 377942 |
| 2024-08-09 | 3.87 | $3.87 | 205800 |
| 2024-08-08 | 3.87 | $3.85 | 281800 |
| 2024-08-07 | 3.87 | $3.83 | 254500 |
| 2024-08-06 | 3.88 | $3.82 | 600517 |
| 2024-08-05 | 3.88 | $3.80 | 1.0M |
| 2024-08-02 | 3.89 | $3.92 | 362400 |
| 2024-08-01 | 3.89 | $3.95 | 352146 |
| 2024-07-31 | 3.88 | $3.93 | 297100 |
| 2024-07-30 | 3.88 | $3.90 | 238523 |
| 2024-07-29 | 3.88 | $3.90 | 168129 |
| 2024-07-26 | 3.87 | $3.89 | 242044 |
| 2024-07-25 | 3.87 | $3.86 | 417309 |
| 2024-07-24 | 3.87 | $3.87 | 420310 |
| 2024-07-23 | 3.87 | $3.91 | 184700 |
| 2024-07-22 | 3.87 | $3.90 | 331845 |
| 2024-07-19 | 3.87 | $3.88 | 1.6M |
| 2024-07-18 | 3.86 | $3.89 | 336511 |
| 2024-07-17 | 3.86 | $3.90 | 418300 |
| 2024-07-16 | 3.86 | $3.91 | 622911 |
| 2024-07-15 | 3.85 | $3.90 | 802123 |
| 2024-07-12 | 3.85 | $3.91 | 187600 |
| 2024-07-11 | 3.84 | $3.91 | 633043 |
| 2024-07-10 | 3.83 | $3.91 | 307305 |
| 2024-07-09 | 3.82 | $3.87 | 337900 |
| 2024-07-08 | 3.82 | $3.86 | 242900 |
| 2024-07-05 | 3.81 | $3.87 | 271104 |
| 2024-07-03 | 3.81 | $3.86 | 251713 |
| 2024-07-02 | 3.80 | $3.85 | 322530 |
| 2024-07-01 | 3.80 | $3.84 | 465135 |
| 2024-06-28 | 3.79 | $3.81 | 542500 |
| 2024-06-27 | 3.79 | $3.78 | 232437 |
| 2024-06-26 | 3.79 | $3.77 | 201900 |
| 2024-06-25 | 3.80 | $3.79 | 318400 |
| 2024-06-24 | 3.80 | $3.78 | 462700 |
| 2024-06-21 | 3.80 | $3.81 | 329800 |
| 2024-06-20 | 3.80 | $3.83 | 285698 |
| 2024-06-18 | 3.79 | $3.82 | 343430 |
| 2024-06-17 | 3.79 | $3.82 | 475200 |
| 2024-06-14 | 3.79 | $3.83 | 310440 |
| 2024-06-13 | 3.78 | $3.81 | 258641 |
| 2024-06-12 | 3.78 | $3.83 | 332646 |
| 2024-06-11 | 3.78 | $3.79 | 206438 |
| 2024-06-10 | 3.77 | $3.79 | 178900 |
| 2024-06-07 | 3.77 | $3.79 | 179645 |
| 2024-06-06 | 3.77 | $3.77 | 253500 |
| 2024-06-05 | 3.77 | $3.79 | 209800 |
| 2024-06-04 | 3.77 | $3.79 | 309400 |
| 2024-06-03 | 3.77 | $3.79 | 302712 |
| 2024-05-31 | 3.76 | $3.76 | 187500 |
| 2024-05-30 | 3.76 | $3.74 | 487200 |
| 2024-05-29 | 3.77 | $3.74 | 687400 |
| 2024-05-28 | 3.77 | $3.76 | 629326 |
| 2024-05-24 | 3.77 | $3.77 | 540200 |
| 2024-05-23 | 3.77 | $3.77 | 531306 |
| 2024-05-22 | 3.77 | $3.76 | 1.5M |
| 2024-05-21 | 3.77 | $3.78 | 380336 |
| 2024-05-20 | 3.77 | $3.75 | 734350 |
| 2024-05-17 | 3.77 | $3.75 | 466225 |
| 2024-05-16 | 3.78 | $3.77 | 601900 |
| 2024-05-15 | 3.78 | $3.78 | 1.6M |
| 2024-05-14 | 3.78 | $3.77 | 666100 |
| 2024-05-13 | 3.78 | $3.77 | 447185 |
| 2024-05-10 | 3.78 | $3.78 | 545000 |
| 2024-05-09 | 3.78 | $3.79 | 184500 |
| 2024-05-08 | 3.78 | $3.79 | 110353 |
| 2024-05-07 | 3.77 | $3.78 | 458400 |
| 2024-05-06 | 3.77 | $3.78 | 408232 |
| 2024-05-03 | 3.77 | $3.75 | 320900 |
| 2024-05-02 | 3.78 | $3.74 | 583400 |
| 2024-05-01 | 3.78 | $3.73 | 630686 |
| 2024-04-30 | 3.78 | $3.71 | 412404 |
| 2024-04-29 | 3.79 | $3.75 | 261237 |
| 2024-04-26 | 3.80 | $3.76 | 223700 |
| 2024-04-25 | 3.80 | $3.72 | 355100 |
| 2024-04-24 | 3.81 | $3.72 | 254717 |
| 2024-04-23 | 3.82 | $3.74 | 394822 |
| 2024-04-22 | 3.83 | $3.73 | 170900 |
| 2024-04-19 | 3.84 | $3.75 | 179307 |
| 2024-04-18 | 3.85 | $3.76 | 172800 |
| 2024-04-17 | 3.85 | $3.74 | 404000 |
| 2024-04-16 | 3.87 | $3.72 | 633900 |
| 2024-04-15 | 3.88 | $3.75 | 198637 |
| 2024-04-12 | 3.90 | $3.80 | 331215 |
| 2024-04-11 | 3.91 | $3.82 | 208520 |
| 2024-04-10 | 3.92 | $3.82 | 399900 |
| 2024-04-09 | 3.93 | $3.87 | 512246 |
| 2024-04-08 | 3.93 | $3.90 | 183200 |
| 2024-04-05 | 3.93 | $3.90 | 161700 |
| 2024-04-04 | 3.94 | $3.90 | 131912 |
| 2024-04-03 | 3.94 | $3.91 | 261213 |
| 2024-04-02 | 3.95 | $3.93 | 305200 |
| 2024-04-01 | 3.95 | $3.94 | 292934 |
| 2024-03-28 | 3.95 | $3.90 | 624000 |
| 2024-03-27 | 3.95 | $3.94 | 372340 |
| 2024-03-26 | 3.96 | $3.95 | 229908 |
| 2024-03-25 | 3.96 | $3.96 | 247803 |
| 2024-03-22 | 3.96 | $3.95 | 213708 |
| 2024-03-21 | 3.96 | $3.98 | 481900 |
| 2024-03-20 | 3.95 | $3.94 | 294126 |
| 2024-03-19 | 3.95 | $3.98 | 279400 |
| 2024-03-18 | 3.95 | $3.98 | 283425 |
| 2024-03-15 | 3.95 | $3.99 | 237337 |
| 2024-03-14 | 3.94 | $4.00 | 277200 |
| 2024-03-13 | 3.94 | $4.02 | 627609 |
| 2024-03-12 | 3.93 | $3.98 | 417392 |
| 2024-03-11 | 3.93 | $3.95 | 417400 |
| 2024-03-08 | 3.92 | $3.92 | 242426 |
| 2024-03-07 | 3.92 | $3.93 | 474100 |
| 2024-03-06 | 3.92 | $3.90 | 264126 |
| 2024-03-05 | 3.92 | $3.88 | 761618 |
| 2024-03-04 | 3.93 | $3.89 | 509600 |
| 2024-03-01 | 3.93 | $3.92 | 245329 |
| 2024-02-29 | 3.93 | $3.91 | 358438 |
| 2024-02-28 | 3.94 | $3.92 | 275249 |
| 2024-02-27 | 3.94 | $3.92 | 245800 |
| 2024-02-26 | 3.94 | $3.91 | 214423 |
| 2024-02-23 | 3.94 | $3.92 | 145000 |
| 2024-02-22 | 3.95 | $3.92 | 506431 |
| 2024-02-21 | 3.95 | $3.93 | 232200 |
| 2024-02-20 | 3.95 | $3.96 | 172837 |
| 2024-02-16 | 3.95 | $3.96 | 217141 |
| 2024-02-15 | 3.95 | $3.97 | 375417 |
| 2024-02-14 | 3.95 | $3.98 | 357845 |
| 2024-02-13 | 3.94 | $3.95 | 188400 |
| 2024-02-12 | 3.94 | $3.98 | 302624 |
| 2024-02-09 | 3.94 | $3.97 | 270900 |
| 2024-02-08 | 3.94 | $3.97 | 121100 |
| 2024-02-07 | 3.93 | $3.98 | 523800 |
| 2024-02-06 | 3.93 | $3.97 | 250927 |
| 2024-02-05 | 3.92 | $3.92 | 283402 |
| 2024-02-02 | 3.92 | $3.93 | 357100 |
| 2024-02-01 | 3.92 | $3.95 | 337600 |
| 2024-01-31 | 3.92 | $3.94 | 295113 |
| 2024-01-30 | 3.92 | $3.95 | 271500 |
| 2024-01-29 | 3.91 | $3.94 | 377413 |
| 2024-01-26 | 3.91 | $3.93 | 421600 |
| 2024-01-25 | 3.91 | $3.93 | 275116 |
| 2024-01-24 | 3.91 | $3.92 | 170632 |
| 2024-01-23 | 3.91 | $3.90 | 245515 |
| 2024-01-22 | 3.91 | $3.95 | 740700 |
| 2024-01-19 | 3.90 | $3.89 | 124803 |
| 2024-01-18 | 3.90 | $3.90 | 231617 |
| 2024-01-17 | 3.90 | $3.91 | 207737 |
| 2024-01-16 | 3.90 | $3.92 | 130200 |
| 2024-01-12 | 3.90 | $3.94 | 165928 |
| 2024-01-11 | 3.90 | $3.95 | 157900 |
| 2024-01-10 | 3.89 | $3.95 | 140947 |
| 2024-01-09 | 3.88 | $3.94 | 151701 |
| 2024-01-08 | 3.88 | $3.94 | 241908 |
| 2024-01-05 | 3.87 | $3.93 | 156300 |
| 2024-01-04 | 3.87 | $3.95 | 197347 |
| 2024-01-03 | 3.86 | $3.95 | 177300 |
| 2024-01-02 | 3.85 | $3.94 | 735000 |
| 2023-12-29 | 3.84 | $3.86 | 280900 |
| 2023-12-28 | 3.84 | $3.87 | 303300 |
| 2023-12-27 | 3.83 | $3.88 | 411200 |
| 2023-12-26 | 3.83 | $3.85 | 238300 |
| 2023-12-22 | 3.82 | $3.82 | 339900 |
| 2023-12-21 | 3.82 | $3.84 | 358118 |
| 2023-12-20 | 3.82 | $3.82 | 478300 |
| 2023-12-19 | 3.82 | $3.88 | 287603 |
| 2023-12-18 | 3.82 | $3.89 | 221468 |
| 2023-12-15 | 3.81 | $3.86 | 245200 |
| 2023-12-14 | 3.80 | $3.87 | 596600 |
| 2023-12-13 | 3.80 | $3.85 | 790200 |
| 2023-12-12 | 3.79 | $3.79 | 580108 |
| 2023-12-11 | 3.79 | $3.79 | 517100 |
| 2023-12-08 | 3.79 | $3.81 | 419000 |
| 2023-12-07 | 3.79 | $3.88 | 289431 |
| 2023-12-06 | 3.78 | $3.86 | 289600 |
| 2023-12-05 | 3.77 | $3.85 | 237000 |
| 2023-12-04 | 3.77 | $3.89 | 366639 |
| 2023-12-01 | 3.75 | $3.83 | 271116 |
| 2023-11-30 | 3.74 | $3.83 | 202522 |
| 2023-11-29 | 3.73 | $3.81 | 402021 |
| 2023-11-28 | 3.73 | $3.76 | 231541 |
| 2023-11-27 | 3.72 | $3.75 | 144503 |
| 2023-11-24 | 3.72 | $3.75 | 100746 |
| 2023-11-22 | 3.72 | $3.73 | 325624 |
| 2023-11-21 | 3.72 | $3.75 | 107500 |
| 2023-11-20 | 3.71 | $3.76 | 303418 |
| 2023-11-17 | 3.71 | $3.77 | 352600 |
| 2023-11-16 | 3.70 | $3.75 | 298500 |
| 2023-11-15 | 3.70 | $3.76 | 199021 |
| 2023-11-14 | 3.69 | $3.73 | 301833 |
| 2023-11-13 | 3.69 | $3.69 | 266900 |
| 2023-11-10 | 3.68 | $3.70 | 611805 |
| 2023-11-09 | 3.68 | $3.72 | 224000 |
| 2023-11-08 | 3.68 | $3.72 | 525700 |
| 2023-11-07 | 3.67 | $3.76 | 242227 |
| 2023-11-06 | 3.67 | $3.75 | 241645 |
| 2023-11-03 | 3.66 | $3.79 | 251806 |
| 2023-11-02 | 3.64 | $3.75 | 406642 |
| 2023-11-01 | 3.63 | $3.67 | 509100 |
| 2023-10-31 | 3.63 | $3.67 | 306900 |
| 2023-10-30 | 3.62 | $3.62 | 397106 |
| 2023-10-27 | 3.62 | $3.54 | 238118 |
| 2023-10-26 | 3.63 | $3.56 | 159722 |
| 2023-10-25 | 3.64 | $3.55 | 176600 |
| 2023-10-24 | 3.65 | $3.58 | 322700 |
| 2023-10-23 | 3.66 | $3.60 | 151736 |
| 2023-10-20 | 3.66 | $3.62 | 165800 |
| 2023-10-19 | 3.67 | $3.64 | 203730 |
| 2023-10-18 | 3.67 | $3.66 | 352524 |
| 2023-10-17 | 3.67 | $3.64 | 267037 |
| 2023-10-16 | 3.67 | $3.66 | 316700 |
| 2023-10-13 | 3.68 | $3.66 | 202500 |
| 2023-10-12 | 3.68 | $3.66 | 343327 |
| 2023-10-11 | 3.68 | $3.67 | 166600 |
| 2023-10-10 | 3.68 | $3.67 | 219442 |
| 2023-10-09 | 3.68 | $3.65 | 391927 |
| 2023-10-06 | 3.68 | $3.66 | 654800 |
| 2023-10-05 | 3.69 | $3.60 | 429700 |
| 2023-10-04 | 3.70 | $3.59 | 432310 |
| 2023-10-03 | 3.71 | $3.59 | 566839 |
| 2023-10-02 | 3.72 | $3.60 | 354228 |
| 2023-09-29 | 3.73 | $3.64 | 685214 |
| 2023-09-28 | 3.74 | $3.65 | 294900 |
| 2023-09-27 | 3.75 | $3.64 | 310200 |
| 2023-09-26 | 3.76 | $3.66 | 353000 |
| 2023-09-25 | 3.77 | $3.70 | 273500 |
| 2023-09-22 | 3.78 | $3.74 | 175200 |
| 2023-09-21 | 3.78 | $3.73 | 341021 |
| 2023-09-20 | 3.79 | $3.78 | 162800 |
| 2023-09-19 | 3.79 | $3.80 | 302000 |
| 2023-09-18 | 3.79 | $3.80 | 289421 |
| 2023-09-15 | 3.79 | $3.81 | 236000 |
| 2023-09-14 | 3.79 | $3.78 | 281704 |
| 2023-09-13 | 3.79 | $3.75 | 333037 |
| 2023-09-12 | 3.79 | $3.77 | 271114 |
| 2023-09-11 | 3.79 | $3.78 | 229400 |
| 2023-09-08 | 3.80 | $3.78 | 179900 |
| 2023-09-07 | 3.80 | $3.80 | 131815 |
| 2023-09-06 | 3.80 | $3.80 | 173600 |
| 2023-09-05 | 3.80 | $3.80 | 350855 |
| 2023-09-01 | 3.80 | $3.82 | 352043 |
| 2023-08-31 | 3.80 | $3.84 | 419997 |
| 2023-08-30 | 3.79 | $3.81 | 385100 |
| 2023-08-29 | 3.79 | $3.81 | 371743 |
| 2023-08-28 | 3.79 | $3.76 | 705921 |
| 2023-08-25 | 3.79 | $3.76 | 938400 |
| 2023-08-24 | 3.79 | $3.73 | 289806 |
| 2023-08-23 | 3.80 | $3.74 | 546100 |
| 2023-08-22 | 3.80 | $3.75 | 381927 |
| 2023-08-21 | 3.81 | $3.74 | 564349 |
| 2023-08-18 | 3.82 | $3.74 | 270600 |
| 2023-08-17 | 3.83 | $3.76 | 205804 |
| 2023-08-16 | 3.83 | $3.80 | 122900 |
| 2023-08-15 | 3.84 | $3.85 | 178000 |
| 2023-08-14 | 3.83 | $3.84 | 163400 |
| 2023-08-11 | 3.83 | $3.86 | 103427 |
| 2023-08-10 | 3.83 | $3.85 | 295600 |
| 2023-08-09 | 3.83 | $3.84 | 160836 |
| 2023-08-08 | 3.83 | $3.81 | 130500 |
| 2023-08-07 | 3.83 | $3.85 | 144900 |
| 2023-08-04 | 3.83 | $3.81 | 150515 |
| 2023-08-03 | 3.83 | $3.79 | 263709 |
| 2023-08-02 | 3.83 | $3.85 | 243600 |
| 2023-08-01 | 3.83 | $3.87 | 155600 |
| 2023-07-31 | 3.83 | $3.85 | 110900 |
| 2023-07-28 | 3.83 | $3.85 | 120300 |
| 2023-07-27 | 3.82 | $3.81 | 186447 |
| 2023-07-26 | 3.83 | $3.83 | 109000 |
| 2023-07-25 | 3.83 | $3.83 | 154900 |
| 2023-07-24 | 3.82 | $3.81 | 215100 |
| 2023-07-21 | 3.83 | $3.79 | 194835 |
| 2023-07-20 | 3.83 | $3.84 | 206000 |
| 2023-07-19 | 3.83 | $3.85 | 151321 |
| 2023-07-18 | 3.83 | $3.84 | 241400 |
| 2023-07-17 | 3.83 | $3.87 | 198312 |
| 2023-07-14 | 3.82 | $3.84 | 156804 |
| 2023-07-13 | 3.82 | $3.87 | 263637 |
| 2023-07-12 | 3.81 | $3.88 | 150244 |
| 2023-07-11 | 3.81 | $3.84 | 130430 |
| 2023-07-10 | 3.80 | $3.83 | 157100 |
| 2023-07-07 | 3.80 | $3.83 | 110119 |
| 2023-07-06 | 3.80 | $3.80 | 211900 |
| 2023-07-05 | 3.80 | $3.82 | 286800 |
| 2023-07-03 | 3.79 | $3.80 | 264547 |
| 2023-06-30 | 3.79 | $3.78 | 234300 |
| 2023-06-29 | 3.80 | $3.78 | 250000 |
| 2023-06-28 | 3.80 | $3.81 | 379100 |
| 2023-06-27 | 3.80 | $3.79 | 139400 |
| 2023-06-26 | 3.80 | $3.80 | 257700 |
| 2023-06-23 | 3.80 | $3.81 | 164500 |
| 2023-06-22 | 3.79 | $3.80 | 205425 |
| 2023-06-21 | 3.79 | $3.84 | 155414 |
| 2023-06-20 | 3.79 | $3.85 | 129013 |
| 2023-06-16 | 3.78 | $3.84 | 69000 |
| 2023-06-15 | 3.78 | $3.86 | 197231 |
| 2023-06-14 | 3.77 | $3.83 | 221500 |
| 2023-06-13 | 3.76 | $3.80 | 280640 |
| 2023-06-12 | 3.76 | $3.77 | 166310 |
| 2023-06-09 | 3.76 | $3.76 | 160338 |
| 2023-06-08 | 3.76 | $3.80 | 170900 |
| 2023-06-07 | 3.75 | $3.81 | 105227 |
| 2023-06-06 | 3.74 | $3.78 | 101735 |
| 2023-06-05 | 3.74 | $3.77 | 131887 |
| 2023-06-02 | 3.74 | $3.79 | 188947 |
| 2023-06-01 | 3.73 | $3.77 | 218039 |
| 2023-05-31 | 3.73 | $3.74 | 136600 |
| 2023-05-30 | 3.73 | $3.74 | 267400 |
| 2023-05-26 | 3.73 | $3.70 | 108941 |
| 2023-05-25 | 3.73 | $3.65 | 102642 |
| 2023-05-24 | 3.74 | $3.65 | 199300 |
| 2023-05-23 | 3.75 | $3.66 | 246226 |
| 2023-05-22 | 3.75 | $3.68 | 198900 |
| 2023-05-19 | 3.76 | $3.68 | 605900 |
| 2023-05-18 | 3.77 | $3.73 | 254700 |
| 2023-05-17 | 3.78 | $3.72 | 474400 |
| 2023-05-16 | 3.78 | $3.72 | 220600 |
| 2023-05-15 | 3.79 | $3.76 | 309800 |
| 2023-05-12 | 3.79 | $3.73 | 276300 |
| 2023-05-11 | 3.80 | $3.75 | 263532 |
| 2023-05-10 | 3.80 | $3.77 | 236746 |
| 2023-05-09 | 3.80 | $3.76 | 180532 |
| 2023-05-08 | 3.81 | $3.78 | 172800 |
| 2023-05-05 | 3.81 | $3.80 | 115629 |
| 2023-05-04 | 3.81 | $3.77 | 181900 |
| 2023-05-03 | 3.82 | $3.78 | 195229 |
| 2023-05-02 | 3.82 | $3.79 | 212000 |
| 2023-05-01 | 3.83 | $3.82 | 167400 |
| 2023-04-28 | 3.83 | $3.80 | 198301 |
| 2023-04-27 | 3.83 | $3.81 | 210300 |
| 2023-04-26 | 3.83 | $3.77 | 122825 |
| 2023-04-25 | 3.84 | $3.80 | 180235 |
| 2023-04-24 | 3.84 | $3.82 | 341219 |
| 2023-04-21 | 3.84 | $3.79 | 300245 |
| 2023-04-20 | 3.85 | $3.81 | 160515 |
| 2023-04-19 | 3.85 | $3.85 | 106400 |
| 2023-04-18 | 3.86 | $3.86 | 179946 |
| 2023-04-17 | 3.85 | $3.85 | 183217 |
| 2023-04-14 | 3.86 | $3.87 | 87300 |
| 2023-04-13 | 3.85 | $3.92 | 179625 |
| 2023-04-12 | 3.85 | $3.91 | 167000 |
| 2023-04-11 | 3.84 | $3.83 | 174718 |
| 2023-04-10 | 3.84 | $3.82 | 211548 |
| 2023-04-06 | 3.84 | $3.83 | 156226 |
| 2023-04-05 | 3.84 | $3.82 | 296900 |
| 2023-04-04 | 3.85 | $3.85 | 365600 |
| 2023-04-03 | 3.85 | $3.85 | 243200 |
| 2023-03-31 | 3.85 | $3.81 | 330508 |
| 2023-03-30 | 3.85 | $3.78 | 326434 |
| 2023-03-29 | 3.86 | $3.78 | 191900 |
| 2023-03-28 | 3.87 | $3.75 | 238700 |
| 2023-03-27 | 3.88 | $3.74 | 294348 |
| 2023-03-24 | 3.89 | $3.77 | 139700 |
| 2023-03-23 | 3.91 | $3.79 | 264500 |
| 2023-03-22 | 3.92 | $3.79 | 216507 |
| 2023-03-21 | 3.93 | $3.88 | 187500 |
| 2023-03-20 | 3.94 | $3.78 | 264425 |
| 2023-03-17 | 3.95 | $3.78 | 188243 |
| 2023-03-16 | 3.97 | $3.87 | 335041 |
| 2023-03-15 | 3.98 | $3.88 | 379400 |
| 2023-03-14 | 3.99 | $3.93 | 190649 |
| 2023-03-13 | 4.00 | $3.87 | 302643 |
| 2023-03-10 | 4.01 | $3.96 | 298400 |
| 2023-03-09 | 4.02 | $3.99 | 381440 |
| 2023-03-08 | 4.02 | $4.02 | 217900 |
| 2023-03-07 | 4.02 | $4.03 | 294600 |
| 2023-03-06 | 4.02 | $4.07 | 274100 |
| 2023-03-03 | 4.02 | $4.04 | 191200 |
| 2023-03-02 | 4.02 | $4.05 | 555737 |
| 2023-03-01 | 4.01 | $4.03 | 359400 |
| 2023-02-28 | 4.01 | $4.04 | 284600 |
| 2023-02-27 | 4.01 | $4.05 | 456400 |
| 2023-02-24 | 4.00 | $4.01 | 1.8M |
| 2023-02-23 | 4.00 | $3.93 | 163604 |
| 2023-02-22 | 4.01 | $3.90 | 170934 |
| 2023-02-21 | 4.02 | $3.87 | 504500 |
| 2023-02-17 | 4.04 | $3.98 | 218300 |
| 2023-02-16 | 4.04 | $3.97 | 303005 |
| 2023-02-15 | 4.05 | $4.02 | 272274 |
| 2023-02-14 | 4.06 | $4.01 | 417521 |
| 2023-02-13 | 4.06 | $4.04 | 153700 |
| 2023-02-10 | 4.06 | $4.04 | 187815 |
| 2023-02-09 | 4.07 | $4.05 | 227314 |
| 2023-02-08 | 4.07 | $4.09 | 378519 |
| 2023-02-07 | 4.06 | $4.13 | 92538 |
| 2023-02-06 | 4.06 | $4.10 | 203600 |
| 2023-02-03 | 4.05 | $4.14 | 171417 |
| 2023-02-02 | 4.04 | $4.16 | 244300 |
| 2023-02-01 | 4.03 | $4.10 | 238923 |
| 2023-01-31 | 4.03 | $4.07 | 114413 |
| 2023-01-30 | 4.02 | $4.06 | 118800 |
| 2023-01-27 | 4.02 | $4.06 | 179538 |
| 2023-01-26 | 4.01 | $4.08 | 160100 |
| 2023-01-25 | 4.00 | $4.06 | 206200 |
| 2023-01-24 | 4.00 | $4.05 | 238400 |
| 2023-01-23 | 3.99 | $4.06 | 157842 |
| 2023-01-20 | 3.99 | $4.05 | 227700 |
| 2023-01-19 | 3.98 | $4.04 | 270600 |
| 2023-01-18 | 3.97 | $4.06 | 316100 |
| 2023-01-17 | 3.96 | $4.06 | 480000 |
| 2023-01-13 | 3.95 | $4.08 | 206100 |
| 2023-01-12 | 3.94 | $4.09 | 236621 |
| 2023-01-11 | 3.93 | $4.10 | 617300 |
| 2023-01-10 | 3.91 | $3.99 | 215808 |
| 2023-01-09 | 3.90 | $3.95 | 188600 |
| 2023-01-06 | 3.89 | $3.92 | 404141 |
| 2023-01-05 | 3.89 | $3.85 | 487800 |
| 2023-01-04 | 3.89 | $3.93 | 258500 |
| 2023-01-03 | 3.89 | $3.91 | 636529 |
| 2022-12-30 | 3.89 | $3.95 | 914000 |
| 2022-12-29 | 3.88 | $3.85 | 576800 |
| 2022-12-28 | 3.89 | $3.75 | 439413 |
| 2022-12-27 | 3.90 | $3.79 | 663723 |
| 2022-12-23 | 3.91 | $3.83 | 428602 |
| 2022-12-22 | 3.92 | $3.81 | 390126 |
| 2022-12-21 | 3.93 | $3.84 | 453740 |
| 2022-12-20 | 3.94 | $3.87 | 153937 |
| 2022-12-19 | 3.95 | $3.88 | 284000 |
| 2022-12-16 | 3.96 | $3.88 | 342932 |
| 2022-12-15 | 3.96 | $3.92 | 353400 |
| 2022-12-14 | 3.97 | $3.95 | 418107 |
| 2022-12-13 | 3.97 | $4.02 | 304535 |
| 2022-12-12 | 3.97 | $3.99 | 429812 |
| 2022-12-09 | 3.96 | $3.97 | 197827 |
| 2022-12-08 | 3.96 | $4.02 | 245209 |
| 2022-12-07 | 3.96 | $4.03 | 275300 |
| 2022-12-06 | 3.95 | $4.02 | 167528 |
| 2022-12-05 | 3.94 | $3.98 | 369843 |
| 2022-12-02 | 3.94 | $4.10 | 270800 |
| 2022-12-01 | 3.92 | $4.07 | 123300 |
| 2022-11-30 | 3.90 | $4.06 | 295600 |
| 2022-11-29 | 3.89 | $3.96 | 129800 |
| 2022-11-28 | 3.88 | $3.94 | 233000 |
| 2022-11-25 | 3.87 | $3.94 | 68200 |
| 2022-11-23 | 3.86 | $3.93 | 153900 |
| 2022-11-22 | 3.86 | $3.97 | 224100 |
| 2022-11-21 | 3.85 | $3.91 | 240200 |
| 2022-11-18 | 3.84 | $3.91 | 177800 |
| 2022-11-17 | 3.83 | $3.89 | 173900 |
| 2022-11-16 | 3.83 | $3.91 | 182714 |
| 2022-11-15 | 3.82 | $3.88 | 215337 |
| 2022-11-14 | 3.81 | $3.84 | 171900 |
| 2022-11-11 | 3.81 | $3.86 | 219200 |
| 2022-11-10 | 3.80 | $3.86 | 955100 |
| 2022-11-09 | 3.79 | $3.79 | 269200 |
| 2022-11-08 | 3.80 | $3.84 | 626800 |
| 2022-11-07 | 3.79 | $3.89 | 136800 |
| 2022-11-04 | 3.78 | $3.88 | 103543 |
| 2022-11-03 | 3.77 | $3.83 | 171545 |
| 2022-11-02 | 3.76 | $3.84 | 188846 |
| 2022-11-01 | 3.76 | $3.88 | 269016 |
| 2022-10-31 | 3.74 | $3.79 | 139937 |
| 2022-10-28 | 3.74 | $3.82 | 256223 |
| 2022-10-27 | 3.73 | $3.75 | 291200 |
| 2022-10-26 | 3.73 | $3.76 | 361600 |
| 2022-10-25 | 3.72 | $3.71 | 107400 |
| 2022-10-24 | 3.72 | $3.67 | 231100 |
| 2022-10-21 | 3.73 | $3.66 | 352500 |
| 2022-10-20 | 3.74 | $3.67 | 328929 |
| 2022-10-19 | 3.74 | $3.67 | 556613 |
| 2022-10-18 | 3.75 | $3.72 | 271432 |
| 2022-10-17 | 3.75 | $3.66 | 219400 |
| 2022-10-14 | 3.76 | $3.62 | 372408 |
| 2022-10-13 | 3.78 | $3.66 | 361100 |
| 2022-10-12 | 3.79 | $3.66 | 384342 |
| 2022-10-11 | 3.81 | $3.68 | 308537 |
| 2022-10-10 | 3.82 | $3.74 | 242147 |
| 2022-10-07 | 3.83 | $3.77 | 177200 |
| 2022-10-06 | 3.83 | $3.81 | 249500 |
| 2022-10-05 | 3.84 | $3.80 | 236941 |
| 2022-10-04 | 3.84 | $3.81 | 254914 |
| 2022-10-03 | 3.84 | $3.74 | 165800 |
| 2022-09-30 | 3.86 | $3.68 | 161800 |
| 2022-09-29 | 3.87 | $3.68 | 225618 |
| 2022-09-28 | 3.89 | $3.77 | 224131 |
| 2022-09-27 | 3.91 | $3.69 | 411317 |
| 2022-09-26 | 3.93 | $3.72 | 337406 |
| 2022-09-23 | 3.95 | $3.77 | 342438 |
| 2022-09-22 | 3.97 | $3.83 | 165042 |
| 2022-09-21 | 3.99 | $3.88 | 79733 |
| 2022-09-20 | 4.00 | $3.88 | 109229 |
| 2022-09-19 | 4.01 | $3.93 | 206800 |
| 2022-09-16 | 4.02 | $3.93 | 129600 |
| 2022-09-15 | 4.03 | $3.94 | 254000 |
| 2022-09-14 | 4.04 | $3.95 | 156300 |
| 2022-09-13 | 4.05 | $3.95 | 135000 |
| 2022-09-12 | 4.06 | $4.01 | 234815 |
| 2022-09-09 | 4.06 | $4.02 | 38735 |
| 2022-09-08 | 4.07 | $3.98 | 137129 |
| 2022-09-07 | 4.08 | $3.97 | 201824 |
| 2022-09-06 | 4.09 | $3.94 | 138000 |
| 2022-09-02 | 4.10 | $3.99 | 207900 |
| 2022-09-01 | 4.11 | $3.96 | 327200 |
| 2022-08-31 | 4.13 | $3.99 | 337500 |
| 2022-08-30 | 4.15 | $4.03 | 247147 |
| 2022-08-29 | 4.16 | $4.07 | 114900 |
| 2022-08-26 | 4.17 | $4.06 | 144300 |
| 2022-08-25 | 4.18 | $4.13 | 166200 |
| 2022-08-24 | 4.18 | $4.15 | 118200 |
| 2022-08-23 | 4.19 | $4.12 | 228810 |
| 2022-08-22 | 4.19 | $4.12 | 164500 |
| 2022-08-19 | 4.20 | $4.17 | 192928 |
| 2022-08-18 | 4.20 | $4.21 | 174900 |
| 2022-08-17 | 4.20 | $4.20 | 173800 |
| 2022-08-16 | 4.20 | $4.28 | 154336 |
| 2022-08-15 | 4.20 | $4.27 | 195800 |
| 2022-08-12 | 4.19 | $4.28 | 195600 |
| 2022-08-11 | 4.18 | $4.25 | 110000 |
| 2022-08-10 | 4.17 | $4.29 | 186000 |
| 2022-08-09 | 4.16 | $4.24 | 136200 |
| 2022-08-08 | 4.15 | $4.26 | 118600 |
| 2022-08-05 | 4.14 | $4.22 | 111600 |
| 2022-08-04 | 4.13 | $4.27 | 115800 |
| 2022-08-03 | 4.12 | $4.31 | 84200 |
| 2022-08-02 | 4.09 | $4.26 | 201600 |
| 2022-08-01 | 4.08 | $4.26 | 146100 |
| 2022-07-29 | 4.06 | $4.24 | 103100 |
| 2022-07-28 | 4.04 | $4.16 | 136000 |
| 2022-07-27 | 4.03 | $4.14 | 184000 |
| 2022-07-26 | 4.01 | $4.10 | 127200 |
| 2022-07-25 | 4.01 | $4.10 | 148200 |
| 2022-07-22 | 4.00 | $4.06 | 166700 |
| 2022-07-21 | 3.99 | $4.06 | 108700 |
| 2022-07-20 | 3.98 | $4.07 | 231730 |
| 2022-07-19 | 3.97 | $4.04 | 240500 |
| 2022-07-18 | 3.96 | $3.97 | 292241 |
| 2022-07-15 | 3.96 | $3.93 | 295731 |
| 2022-07-14 | 3.97 | $3.95 | 177900 |
| 2022-07-13 | 3.97 | $3.97 | 137800 |
| 2022-07-12 | 3.97 | $3.97 | 113800 |
| 2022-07-11 | 3.97 | $3.96 | 155719 |
| 2022-07-08 | 3.97 | $4.00 | 317830 |
| 2022-07-07 | 3.97 | $3.98 | 172800 |
| 2022-07-06 | 3.96 | $3.94 | 188400 |
| 2022-07-05 | 3.97 | $3.94 | 264600 |
| 2022-07-01 | 3.97 | $3.97 | 173900 |
| 2022-06-30 | 3.97 | $3.96 | 275200 |
| 2022-06-29 | 3.97 | $3.93 | 186800 |
| 2022-06-28 | 3.98 | $3.92 | 139243 |
| 2022-06-27 | 3.98 | $3.92 | 101242 |
| 2022-06-24 | 3.99 | $3.91 | 97908 |
| 2022-06-23 | 4.00 | $3.87 | 262523 |
| 2022-06-22 | 4.01 | $3.82 | 251128 |
| 2022-06-21 | 4.03 | $3.84 | 398300 |
| 2022-06-17 | 4.05 | $3.84 | 187219 |
| 2022-06-16 | 4.07 | $3.82 | 381300 |
| 2022-06-15 | 4.10 | $3.90 | 441019 |
| 2022-06-14 | 4.12 | $3.89 | 611900 |
| 2022-06-13 | 4.14 | $3.93 | 259900 |
| 2022-06-10 | 4.16 | $4.06 | 256500 |
| 2022-06-09 | 4.17 | $4.09 | 330941 |
| 2022-06-08 | 4.18 | $4.17 | 141300 |
| 2022-06-07 | 4.18 | $4.21 | 73502 |
| 2022-06-06 | 4.18 | $4.18 | 156710 |
| 2022-06-03 | 4.18 | $4.20 | 224100 |
| 2022-06-02 | 4.18 | $4.19 | 326800 |
| 2022-06-01 | 4.18 | $4.22 | 229500 |
| 2022-05-31 | 4.17 | $4.26 | 260200 |
| 2022-05-27 | 4.17 | $4.29 | 322105 |
| 2022-05-26 | 4.15 | $4.21 | 281800 |
| 2022-05-25 | 4.15 | $4.15 | 96228 |
| 2022-05-24 | 4.15 | $4.09 | 94349 |
| 2022-05-23 | 4.15 | $4.06 | 154000 |
| 2022-05-20 | 4.16 | $4.06 | 106102 |
| 2022-05-19 | 4.17 | $4.10 | 142500 |
| 2022-05-18 | 4.18 | $4.08 | 151535 |
| 2022-05-17 | 4.19 | $4.10 | 245702 |
| 2022-05-16 | 4.20 | $4.06 | 203729 |
| 2022-05-13 | 4.21 | $4.04 | 205500 |
| 2022-05-12 | 4.23 | $4.04 | 395313 |
| 2022-05-11 | 4.25 | $4.08 | 207100 |
| 2022-05-10 | 4.27 | $4.14 | 91300 |
| 2022-05-09 | 4.29 | $4.11 | 152300 |
| 2022-05-06 | 4.30 | $4.20 | 212500 |
| 2022-05-05 | 4.31 | $4.23 | 135503 |
| 2022-05-04 | 4.32 | $4.26 | 118700 |
| 2022-05-03 | 4.33 | $4.23 | 190000 |
| 2022-05-02 | 4.34 | $4.19 | 271639 |
| 2022-04-29 | 4.36 | $4.22 | 214300 |
| 2022-04-28 | 4.37 | $4.30 | 233500 |
| 2022-04-27 | 4.38 | $4.27 | 122300 |
| 2022-04-26 | 4.39 | $4.27 | 140300 |
| 2022-04-25 | 4.40 | $4.32 | 103200 |
| 2022-04-22 | 4.41 | $4.31 | 157039 |
| 2022-04-21 | 4.42 | $4.35 | 118228 |
| 2022-04-20 | 4.43 | $4.40 | 235100 |
| 2022-04-19 | 4.43 | $4.35 | 264409 |
| 2022-04-18 | 4.44 | $4.32 | 220343 |
| 2022-04-14 | 4.45 | $4.34 | 262306 |
| 2022-04-13 | 4.47 | $4.40 | 180800 |
| 2022-04-12 | 4.47 | $4.39 | 242100 |
| 2022-04-11 | 4.48 | $4.38 | 146931 |
| 2022-04-08 | 4.49 | $4.43 | 138911 |
| 2022-04-07 | 4.50 | $4.45 | 167300 |
| 2022-04-06 | 4.50 | $4.49 | 140600 |
| 2022-04-05 | 4.51 | $4.57 | 222613 |
| 2022-04-04 | 4.50 | $4.63 | 223500 |
| 2022-04-01 | 4.49 | $4.55 | 283036 |
| 2022-03-31 | 4.48 | $4.47 | 324235 |
| 2022-03-30 | 4.48 | $4.43 | 309600 |
| 2022-03-29 | 4.48 | $4.42 | 328043 |
| 2022-03-28 | 4.49 | $4.38 | 197932 |
| 2022-03-25 | 4.50 | $4.42 | 244234 |
| 2022-03-24 | 4.51 | $4.46 | 158917 |
| 2022-03-23 | 4.52 | $4.45 | 124600 |
| 2022-03-22 | 4.52 | $4.48 | 133702 |
| 2022-03-21 | 4.53 | $4.46 | 228638 |
| 2022-03-18 | 4.54 | $4.49 | 90944 |
| 2022-03-17 | 4.54 | $4.50 | 157206 |
| 2022-03-16 | 4.55 | $4.47 | 179024 |
| 2022-03-15 | 4.55 | $4.38 | 202500 |
| 2022-03-14 | 4.57 | $4.37 | 425000 |
| 2022-03-11 | 4.59 | $4.44 | 261742 |
| 2022-03-10 | 4.61 | $4.48 | 332510 |
| 2022-03-09 | 4.62 | $4.51 | 287828 |
| 2022-03-08 | 4.64 | $4.50 | 2.6M |
| 2022-03-07 | 4.65 | $4.52 | 289300 |
| 2022-03-04 | 4.66 | $4.60 | 284331 |
| 2022-03-03 | 4.67 | $4.67 | 269730 |
| 2022-03-02 | 4.67 | $4.70 | 516600 |
| 2022-03-01 | 4.67 | $4.62 | 248041 |
| 2022-02-28 | 4.67 | $4.64 | 130400 |
| 2022-02-25 | 4.67 | $4.58 | 281400 |
| 2022-02-24 | 4.68 | $4.56 | 314600 |
| 2022-02-23 | 4.70 | $4.57 | 219000 |
| 2022-02-22 | 4.71 | $4.57 | 209800 |
| 2022-02-18 | 4.73 | $4.62 | 154200 |
| 2022-02-17 | 4.74 | $4.61 | 192700 |
| 2022-02-16 | 4.75 | $4.66 | 282116 |
| 2022-02-15 | 4.76 | $4.62 | 160309 |
| 2022-02-14 | 4.77 | $4.62 | 348749 |
| 2022-02-11 | 4.79 | $4.64 | 287600 |
| 2022-02-10 | 4.81 | $4.68 | 208643 |
| 2022-02-09 | 4.82 | $4.75 | 154500 |
| 2022-02-08 | 4.83 | $4.70 | 212328 |
| 2022-02-07 | 4.84 | $4.73 | 109429 |
| 2022-02-04 | 4.85 | $4.75 | 103903 |
| 2022-02-03 | 4.86 | $4.74 | 251200 |
| 2022-02-02 | 4.87 | $4.83 | 242524 |
| 2022-02-01 | 4.88 | $4.83 | 209728 |
| 2022-01-31 | 4.88 | $4.77 | 242500 |
| 2022-01-28 | 4.90 | $4.77 | 143332 |
| 2022-01-27 | 4.91 | $4.77 | 143532 |
| 2022-01-26 | 4.93 | $4.77 | 140508 |
| 2022-01-25 | 4.94 | $4.75 | 238700 |
| 2022-01-24 | 4.96 | $4.72 | 583823 |
| 2022-01-21 | 4.99 | $4.78 | 2.8M |
| 2022-01-20 | 5.01 | $4.85 | 466300 |
| 2022-01-19 | 5.03 | $4.87 | 497309 |
| 2022-01-18 | 5.04 | $4.88 | 840511 |
| 2022-01-14 | 5.06 | $4.96 | 708724 |
| 2022-01-13 | 5.07 | $5.01 | 442200 |
| 2022-01-12 | 5.08 | $5.05 | 520701 |
| 2022-01-11 | 5.08 | $5.01 | 365632 |
| 2022-01-10 | 5.09 | $5.00 | 388206 |
| 2022-01-07 | 5.09 | $5.05 | 238148 |
| 2022-01-06 | 5.10 | $5.05 | 247842 |
| 2022-01-05 | 5.10 | $5.06 | 204714 |
| 2022-01-04 | 5.11 | $5.08 | 322400 |
| 2022-01-03 | 5.11 | $5.17 | 161300 |
| 2021-12-31 | 5.11 | $5.20 | 543500 |
| 2021-12-30 | 5.10 | $5.16 | 187500 |
| 2021-12-29 | 5.09 | $5.09 | 94611 |
| 2021-12-28 | 5.09 | $5.10 | 163100 |
| 2021-12-27 | 5.09 | $5.09 | 126109 |
| 2021-12-23 | 5.09 | $5.09 | 162224 |
| 2021-12-22 | 5.09 | $5.09 | 210217 |
| 2021-12-21 | 5.09 | $5.03 | 177500 |
| 2021-12-20 | 5.09 | $5.01 | 270147 |
| 2021-12-17 | 5.10 | $5.07 | 163800 |
| 2021-12-16 | 5.11 | $5.02 | 225816 |
| 2021-12-15 | 5.11 | $5.06 | 220905 |
| 2021-12-14 | 5.12 | $5.02 | 212515 |
| 2021-12-13 | 5.13 | $5.06 | 167247 |
| 2021-12-10 | 5.14 | $5.07 | 177500 |
| 2021-12-09 | 5.15 | $5.08 | 115546 |
| 2021-12-08 | 5.15 | $5.11 | 132500 |
| 2021-12-07 | 5.16 | $5.21 | 185809 |
| 2021-12-06 | 5.15 | $5.13 | 158500 |
| 2021-12-03 | 5.15 | $5.04 | 183013 |
| 2021-12-02 | 5.16 | $5.12 | 272000 |
| 2021-12-01 | 5.17 | $5.05 | 249000 |
| 2021-11-30 | 5.18 | $5.08 | 138000 |
| 2021-11-29 | 5.19 | $5.11 | 122731 |
| 2021-11-26 | 5.20 | $5.08 | 197700 |
| 2021-11-24 | 5.21 | $5.12 | 156500 |
| 2021-11-23 | 5.22 | $5.13 | 115908 |
| 2021-11-22 | 5.23 | $5.20 | 107400 |
| 2021-11-19 | 5.24 | $5.22 | 161900 |
| 2021-11-18 | 5.24 | $5.24 | 89000 |
| 2021-11-17 | 5.24 | $5.23 | 118700 |
| 2021-11-16 | 5.24 | $5.23 | 126520 |
| 2021-11-15 | 5.24 | $5.25 | 241100 |
| 2021-11-12 | 5.24 | $5.25 | 99131 |
| 2021-11-11 | 5.24 | $5.25 | 68300 |
| 2021-11-10 | 5.24 | $5.24 | 170600 |
| 2021-11-09 | 5.24 | $5.26 | 72600 |
| 2021-11-08 | 5.24 | $5.26 | 269943 |
| 2021-11-05 | 5.23 | $5.28 | 133600 |
| 2021-11-04 | 5.23 | $5.25 | 176900 |
| 2021-11-03 | 5.23 | $5.24 | 205500 |
| 2021-11-02 | 5.23 | $5.23 | 152241 |
| 2021-11-01 | 5.22 | $5.24 | 156827 |
| 2021-10-29 | 5.22 | $5.22 | 107400 |
| 2021-10-28 | 5.22 | $5.24 | 154703 |
| 2021-10-27 | 5.22 | $5.23 | 203600 |
| 2021-10-26 | 5.22 | $5.21 | 69048 |
| 2021-10-25 | 5.22 | $5.19 | 102300 |
| 2021-10-22 | 5.23 | $5.20 | 139200 |
| 2021-10-21 | 5.23 | $5.19 | 131100 |
| 2021-10-20 | 5.23 | $5.23 | 181031 |
| 2021-10-19 | 5.23 | $5.24 | 119800 |
| 2021-10-18 | 5.23 | $5.22 | 103200 |
| 2021-10-15 | 5.23 | $5.21 | 143903 |
| 2021-10-14 | 5.23 | $5.25 | 168844 |
| 2021-10-13 | 5.23 | $5.20 | 124000 |
| 2021-10-12 | 5.24 | $5.20 | 158619 |
| 2021-10-11 | 5.24 | $5.22 | 121800 |
| 2021-10-08 | 5.24 | $5.25 | 101900 |
| 2021-10-07 | 5.24 | $5.21 | 151235 |
| 2021-10-06 | 5.24 | $5.22 | 219537 |
| 2021-10-05 | 5.25 | $5.22 | 109100 |
| 2021-10-04 | 5.25 | $5.21 | 189344 |
| 2021-10-01 | 5.25 | $5.19 | 117926 |
| 2021-09-30 | 5.26 | $5.19 | 302723 |
| 2021-09-29 | 5.27 | $5.22 | 132600 |
| 2021-09-28 | 5.27 | $5.18 | 197229 |
| 2021-09-27 | 5.28 | $5.24 | 121700 |
| 2021-09-24 | 5.29 | $5.27 | 84200 |
| 2021-09-23 | 5.29 | $5.28 | 115500 |
| 2021-09-22 | 5.29 | $5.28 | 139906 |
| 2021-09-21 | 5.29 | $5.28 | 106416 |
| 2021-09-20 | 5.29 | $5.24 | 214709 |
| 2021-09-17 | 5.30 | $5.30 | 117300 |
| 2021-09-16 | 5.30 | $5.31 | 119600 |
| 2021-09-15 | 5.30 | $5.34 | 92200 |
| 2021-09-14 | 5.29 | $5.30 | 182800 |
| 2021-09-13 | 5.29 | $5.33 | 167900 |
| 2021-09-10 | 5.29 | $5.32 | 245800 |
| 2021-09-09 | 5.28 | $5.35 | 142006 |
| 2021-09-08 | 5.28 | $5.31 | 204111 |
| 2021-09-07 | 5.27 | $5.32 | 206200 |
| 2021-09-03 | 5.27 | $5.27 | 175400 |
| 2021-09-02 | 5.27 | $5.34 | 318744 |
| 2021-09-01 | 5.26 | $5.29 | 325200 |
| 2021-08-31 | 5.26 | $5.25 | 143540 |
| 2021-08-30 | 5.26 | $5.24 | 191418 |
| 2021-08-27 | 5.26 | $5.23 | 156000 |
| 2021-08-26 | 5.26 | $5.23 | 250730 |
| 2021-08-25 | 5.27 | $5.25 | 193813 |
| 2021-08-24 | 5.27 | $5.26 | 171549 |
| 2021-08-23 | 5.27 | $5.27 | 223900 |
| 2021-08-20 | 5.27 | $5.29 | 147100 |
| 2021-08-19 | 5.27 | $5.33 | 419700 |
| 2021-08-18 | 5.26 | $5.29 | 355900 |
| 2021-08-17 | 5.26 | $5.27 | 131832 |
| 2021-08-16 | 5.26 | $5.28 | 197306 |
| 2021-08-13 | 5.26 | $5.31 | 318910 |
| 2021-08-12 | 5.25 | $5.30 | 227219 |
| 2021-08-11 | 5.24 | $5.25 | 233000 |
| 2021-08-10 | 5.24 | $5.28 | 153600 |
| 2021-08-09 | 5.24 | $5.27 | 114423 |
| 2021-08-06 | 5.24 | $5.28 | 89600 |
| 2021-08-05 | 5.23 | $5.27 | 253400 |
| 2021-08-04 | 5.23 | $5.24 | 180612 |
| 2021-08-03 | 5.23 | $5.24 | 107000 |
| 2021-08-02 | 5.23 | $5.26 | 177143 |
| 2021-07-30 | 5.22 | $5.24 | 119700 |
| 2021-07-29 | 5.22 | $5.22 | 104634 |
| 2021-07-28 | 5.22 | $5.21 | 145136 |
| 2021-07-27 | 5.22 | $5.23 | 147900 |
| 2021-07-26 | 5.22 | $5.24 | 117200 |
| 2021-07-23 | 5.22 | $5.22 | 245727 |
| 2021-07-22 | 5.22 | $5.22 | 207700 |
| 2021-07-21 | 5.22 | $5.20 | 178200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.63
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.61
Average
4.05
Maximum
5.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.63 | $3.62 | 325600 |
| 2026-07-16 | 3.64 | $3.62 | 313200 |
| 2026-07-15 | 3.64 | $3.65 | 159000 |
| 2026-07-14 | 3.64 | $3.64 | 203800 |
| 2026-07-13 | 3.63 | $3.63 | 226423 |
| 2026-07-10 | 3.63 | $3.65 | 141725 |
| 2026-07-09 | 3.63 | $3.65 | 195039 |
| 2026-07-08 | 3.63 | $3.62 | 227828 |
| 2026-07-07 | 3.63 | $3.64 | 149638 |
| 2026-07-06 | 3.63 | $3.66 | 206200 |
| 2026-07-02 | 3.62 | $3.66 | 313511 |
| 2026-07-01 | 3.62 | $3.65 | 1.1M |
| 2026-06-30 | 3.62 | $3.64 | 537400 |
| 2026-06-29 | 3.61 | $3.60 | 503914 |
| 2026-06-26 | 3.61 | $3.60 | 386618 |
| 2026-06-25 | 3.62 | $3.62 | 235100 |
| 2026-06-24 | 3.62 | $3.60 | 278712 |
| 2026-06-23 | 3.62 | $3.60 | 284640 |
| 2026-06-22 | 3.62 | $3.64 | 264533 |
| 2026-06-18 | 3.62 | $3.63 | 262244 |
| 2026-06-17 | 3.62 | $3.63 | 356300 |
| 2026-06-16 | 3.61 | $3.66 | 131742 |
| 2026-06-15 | 3.61 | $3.64 | 497831 |
| 2026-06-12 | 3.61 | $3.62 | 188600 |
| 2026-06-11 | 3.61 | $3.60 | 186815 |
| 2026-06-10 | 3.61 | $3.59 | 262300 |
| 2026-06-09 | 3.61 | $3.58 | 306841 |
| 2026-06-08 | 3.61 | $3.57 | 311600 |
| 2026-06-05 | 3.62 | $3.57 | 290441 |
| 2026-06-04 | 3.62 | $3.60 | 257225 |
| 2026-06-03 | 3.63 | $3.59 | 259615 |
| 2026-06-02 | 3.63 | $3.64 | 445700 |
| 2026-06-01 | 3.63 | $3.64 | 408648 |
| 2026-05-29 | 3.63 | $3.65 | 308700 |
| 2026-05-28 | 3.63 | $3.66 | 255500 |
| 2026-05-27 | 3.63 | $3.62 | 264227 |
| 2026-05-26 | 3.63 | $3.63 | 302505 |
| 2026-05-22 | 3.63 | $3.63 | 162244 |
| 2026-05-21 | 3.63 | $3.62 | 539300 |
| 2026-05-20 | 3.63 | $3.63 | 447916 |
| 2026-05-19 | 3.64 | $3.59 | 297700 |
| 2026-05-18 | 3.64 | $3.61 | 492500 |
| 2026-05-15 | 3.65 | $3.57 | 391200 |
| 2026-05-14 | 3.66 | $3.62 | 163537 |
| 2026-05-13 | 3.66 | $3.62 | 408318 |
| 2026-05-12 | 3.67 | $3.62 | 643400 |
| 2026-05-11 | 3.67 | $3.63 | 440500 |
| 2026-05-08 | 3.68 | $3.69 | 293200 |
| 2026-05-07 | 3.68 | $3.67 | 153116 |
| 2026-05-06 | 3.68 | $3.69 | 257300 |
| 2026-05-05 | 3.68 | $3.66 | 148400 |
| 2026-05-04 | 3.69 | $3.65 | 215900 |
| 2026-05-01 | 3.69 | $3.69 | 251300 |
| 2026-04-30 | 3.69 | $3.69 | 297825 |
| 2026-04-29 | 3.69 | $3.67 | 191118 |
| 2026-04-28 | 3.69 | $3.66 | 242901 |
| 2026-04-27 | 3.69 | $3.67 | 248200 |
| 2026-04-24 | 3.69 | $3.67 | 237444 |
| 2026-04-23 | 3.69 | $3.64 | 415917 |
| 2026-04-22 | 3.69 | $3.69 | 351017 |
| 2026-04-21 | 3.69 | $3.70 | 331711 |
| 2026-04-20 | 3.69 | $3.74 | 480447 |
| 2026-04-17 | 3.68 | $3.75 | 497000 |
| 2026-04-16 | 3.67 | $3.72 | 254244 |
| 2026-04-15 | 3.66 | $3.71 | 427846 |
| 2026-04-14 | 3.66 | $3.72 | 514800 |
| 2026-04-13 | 3.65 | $3.70 | 399106 |
| 2026-04-10 | 3.64 | $3.68 | 260000 |
| 2026-04-09 | 3.64 | $3.71 | 268911 |
| 2026-04-08 | 3.63 | $3.70 | 357925 |
| 2026-04-07 | 3.63 | $3.68 | 397036 |
| 2026-04-06 | 3.62 | $3.66 | 235931 |
| 2026-04-02 | 3.62 | $3.62 | 265300 |
| 2026-04-01 | 3.62 | $3.63 | 339949 |
| 2026-03-31 | 3.62 | $3.63 | 405700 |
| 2026-03-30 | 3.62 | $3.53 | 301300 |
| 2026-03-27 | 3.64 | $3.54 | 356800 |
| 2026-03-26 | 3.65 | $3.58 | 346222 |
| 2026-03-25 | 3.66 | $3.63 | 388513 |
| 2026-03-24 | 3.67 | $3.62 | 464400 |
| 2026-03-23 | 3.68 | $3.63 | 207658 |
| 2026-03-20 | 3.68 | $3.58 | 612903 |
| 2026-03-19 | 3.70 | $3.65 | 341200 |
| 2026-03-18 | 3.70 | $3.70 | 445936 |
| 2026-03-17 | 3.71 | $3.69 | 258548 |
| 2026-03-16 | 3.71 | $3.66 | 350500 |
| 2026-03-13 | 3.72 | $3.65 | 492400 |
| 2026-03-12 | 3.73 | $3.67 | 462700 |
| 2026-03-11 | 3.74 | $3.69 | 714500 |
| 2026-03-10 | 3.75 | $3.70 | 431600 |
| 2026-03-09 | 3.75 | $3.67 | 490825 |
| 2026-03-06 | 3.76 | $3.67 | 611100 |
| 2026-03-05 | 3.78 | $3.71 | 457445 |
| 2026-03-04 | 3.78 | $3.75 | 339600 |
| 2026-03-03 | 3.79 | $3.77 | 464742 |
| 2026-03-02 | 3.79 | $3.76 | 283600 |
| 2026-02-27 | 3.79 | $3.75 | 376222 |
| 2026-02-26 | 3.79 | $3.80 | 219300 |
| 2026-02-25 | 3.79 | $3.79 | 224600 |
| 2026-02-24 | 3.79 | $3.76 | 171900 |
| 2026-02-23 | 3.80 | $3.77 | 369000 |
| 2026-02-20 | 3.80 | $3.79 | 282400 |
| 2026-02-19 | 3.79 | $3.84 | 402800 |
| 2026-02-18 | 3.79 | $3.83 | 616900 |
| 2026-02-17 | 3.78 | $3.82 | 285702 |
| 2026-02-13 | 3.78 | $3.81 | 401326 |
| 2026-02-12 | 3.77 | $3.78 | 357920 |
| 2026-02-11 | 3.77 | $3.81 | 323638 |
| 2026-02-10 | 3.77 | $3.80 | 549700 |
| 2026-02-09 | 3.76 | $3.78 | 341539 |
| 2026-02-06 | 3.76 | $3.78 | 305400 |
| 2026-02-05 | 3.75 | $3.77 | 315400 |
| 2026-02-04 | 3.75 | $3.78 | 426600 |
| 2026-02-03 | 3.75 | $3.77 | 508419 |
| 2026-02-02 | 3.75 | $3.79 | 805600 |
| 2026-01-30 | 3.74 | $3.77 | 425100 |
| 2026-01-29 | 3.74 | $3.76 | 625200 |
| 2026-01-28 | 3.74 | $3.74 | 323427 |
| 2026-01-27 | 3.73 | $3.73 | 243017 |
| 2026-01-26 | 3.74 | $3.73 | 268000 |
| 2026-01-23 | 3.74 | $3.71 | 305111 |
| 2026-01-22 | 3.74 | $3.76 | 315900 |
| 2026-01-21 | 3.73 | $3.76 | 463300 |
| 2026-01-20 | 3.73 | $3.73 | 461900 |
| 2026-01-16 | 3.73 | $3.70 | 564614 |
| 2026-01-15 | 3.73 | $3.74 | 535118 |
| 2026-01-14 | 3.73 | $3.76 | 424203 |
| 2026-01-13 | 3.73 | $3.76 | 431600 |
| 2026-01-12 | 3.73 | $3.73 | 580633 |
| 2026-01-09 | 3.73 | $3.74 | 296337 |
| 2026-01-08 | 3.73 | $3.74 | 462000 |
| 2026-01-07 | 3.72 | $3.74 | 291700 |
| 2026-01-06 | 3.72 | $3.74 | 418218 |
| 2026-01-05 | 3.72 | $3.73 | 871755 |
| 2026-01-02 | 3.72 | $3.69 | 492530 |
| 2025-12-31 | 3.73 | $3.71 | 811941 |
| 2025-12-30 | 3.73 | $3.70 | 1.5M |
| 2025-12-29 | 3.74 | $3.71 | 780600 |
| 2025-12-26 | 3.74 | $3.74 | 712700 |
| 2025-12-24 | 3.75 | $3.73 | 438019 |
| 2025-12-23 | 3.75 | $3.69 | 788854 |
| 2025-12-22 | 3.76 | $3.75 | 422200 |
| 2025-12-19 | 3.76 | $3.72 | 1.2M |
| 2025-12-18 | 3.76 | $3.73 | 528816 |
| 2025-12-17 | 3.76 | $3.72 | 486610 |
| 2025-12-16 | 3.77 | $3.74 | 373148 |
| 2025-12-15 | 3.77 | $3.75 | 267700 |
| 2025-12-12 | 3.77 | $3.75 | 297115 |
| 2025-12-11 | 3.77 | $3.77 | 387300 |
| 2025-12-10 | 3.78 | $3.78 | 357900 |
| 2025-12-09 | 3.77 | $3.76 | 468900 |
| 2025-12-08 | 3.78 | $3.77 | 333400 |
| 2025-12-05 | 3.78 | $3.78 | 310900 |
| 2025-12-04 | 3.78 | $3.79 | 306000 |
| 2025-12-03 | 3.77 | $3.81 | 383933 |
| 2025-12-02 | 3.77 | $3.80 | 519800 |
| 2025-12-01 | 3.77 | $3.79 | 323518 |
| 2025-11-28 | 3.77 | $3.79 | 193200 |
| 2025-11-26 | 3.77 | $3.78 | 391034 |
| 2025-11-25 | 3.77 | $3.76 | 334410 |
| 2025-11-24 | 3.77 | $3.72 | 420244 |
| 2025-11-21 | 3.78 | $3.73 | 508633 |
| 2025-11-20 | 3.79 | $3.71 | 615444 |
| 2025-11-19 | 3.80 | $3.77 | 603000 |
| 2025-11-18 | 3.80 | $3.79 | 274210 |
| 2025-11-17 | 3.80 | $3.77 | 328400 |
| 2025-11-14 | 3.81 | $3.79 | 221600 |
| 2025-11-13 | 3.81 | $3.78 | 243300 |
| 2025-11-12 | 3.81 | $3.80 | 263346 |
| 2025-11-11 | 3.82 | $3.80 | 347310 |
| 2025-11-10 | 3.82 | $3.78 | 287701 |
| 2025-11-07 | 3.82 | $3.77 | 538415 |
| 2025-11-06 | 3.83 | $3.78 | 591041 |
| 2025-11-05 | 3.83 | $3.80 | 403005 |
| 2025-11-04 | 3.84 | $3.81 | 393800 |
| 2025-11-03 | 3.84 | $3.80 | 886884 |
| 2025-10-31 | 3.84 | $3.86 | 234300 |
| 2025-10-30 | 3.84 | $3.84 | 304154 |
| 2025-10-29 | 3.84 | $3.86 | 277400 |
| 2025-10-28 | 3.83 | $3.87 | 372100 |
| 2025-10-27 | 3.83 | $3.87 | 314100 |
| 2025-10-24 | 3.83 | $3.85 | 457800 |
| 2025-10-23 | 3.82 | $3.88 | 456300 |
| 2025-10-22 | 3.82 | $3.87 | 420000 |
| 2025-10-21 | 3.81 | $3.83 | 622300 |
| 2025-10-20 | 3.82 | $3.80 | 606400 |
| 2025-10-17 | 3.82 | $3.78 | 448709 |
| 2025-10-16 | 3.83 | $3.77 | 467010 |
| 2025-10-15 | 3.84 | $3.80 | 502900 |
| 2025-10-14 | 3.85 | $3.81 | 443537 |
| 2025-10-13 | 3.86 | $3.81 | 671746 |
| 2025-10-10 | 3.87 | $3.77 | 382128 |
| 2025-10-09 | 3.88 | $3.84 | 539300 |
| 2025-10-08 | 3.89 | $3.84 | 302110 |
| 2025-10-07 | 3.90 | $3.83 | 440100 |
| 2025-10-06 | 3.91 | $3.82 | 1.1M |
| 2025-10-03 | 3.92 | $3.83 | 841427 |
| 2025-10-02 | 3.93 | $3.89 | 694370 |
| 2025-10-01 | 3.93 | $3.88 | 839225 |
| 2025-09-30 | 3.94 | $3.84 | 768600 |
| 2025-09-29 | 3.95 | $3.81 | 990300 |
| 2025-09-26 | 3.97 | $3.82 | 3.5M |
| 2025-09-25 | 3.98 | $3.94 | 420035 |
| 2025-09-24 | 3.99 | $3.95 | 411500 |
| 2025-09-23 | 3.99 | $3.98 | 178100 |
| 2025-09-22 | 3.99 | $4.02 | 228709 |
| 2025-09-19 | 3.98 | $4.03 | 200200 |
| 2025-09-18 | 3.97 | $4.04 | 279600 |
| 2025-09-17 | 3.97 | $4.04 | 540842 |
| 2025-09-16 | 3.96 | $4.01 | 331632 |
| 2025-09-15 | 3.95 | $3.98 | 323426 |
| 2025-09-12 | 3.95 | $3.97 | 228000 |
| 2025-09-11 | 3.95 | $3.95 | 192928 |
| 2025-09-10 | 3.94 | $3.96 | 212700 |
| 2025-09-09 | 3.94 | $3.95 | 311459 |
| 2025-09-08 | 3.94 | $3.96 | 203814 |
| 2025-09-05 | 3.94 | $3.94 | 189540 |
| 2025-09-04 | 3.94 | $3.94 | 250400 |
| 2025-09-03 | 3.94 | $3.93 | 240618 |
| 2025-09-02 | 3.94 | $3.95 | 227500 |
| 2025-08-29 | 3.94 | $3.98 | 267800 |
| 2025-08-28 | 3.94 | $3.94 | 178300 |
| 2025-08-27 | 3.94 | $3.94 | 169118 |
| 2025-08-26 | 3.94 | $3.93 | 288502 |
| 2025-08-25 | 3.95 | $3.91 | 317300 |
| 2025-08-22 | 3.95 | $3.91 | 322200 |
| 2025-08-21 | 3.95 | $3.94 | 178400 |
| 2025-08-20 | 3.96 | $3.94 | 264000 |
| 2025-08-19 | 3.96 | $3.95 | 375600 |
| 2025-08-18 | 3.96 | $3.94 | 234403 |
| 2025-08-15 | 3.96 | $3.94 | 244848 |
| 2025-08-14 | 3.97 | $3.96 | 300100 |
| 2025-08-13 | 3.97 | $3.98 | 183100 |
| 2025-08-12 | 3.97 | $3.95 | 356800 |
| 2025-08-11 | 3.97 | $3.97 | 185500 |
| 2025-08-08 | 3.97 | $3.96 | 205685 |
| 2025-08-07 | 3.97 | $3.98 | 208500 |
| 2025-08-06 | 3.97 | $3.97 | 178324 |
| 2025-08-05 | 3.98 | $3.95 | 198200 |
| 2025-08-04 | 3.98 | $3.97 | 261716 |
| 2025-08-01 | 3.98 | $3.95 | 275200 |
| 2025-07-31 | 3.99 | $3.96 | 313318 |
| 2025-07-30 | 3.99 | $3.94 | 211222 |
| 2025-07-29 | 4.00 | $3.96 | 75148 |
| 2025-07-28 | 4.00 | $3.96 | 338208 |
| 2025-07-25 | 4.00 | $3.99 | 187504 |
| 2025-07-24 | 4.00 | $3.98 | 122300 |
| 2025-07-23 | 4.01 | $4.01 | 312700 |
| 2025-07-22 | 4.00 | $4.00 | 215693 |
| 2025-07-21 | 4.00 | $4.02 | 338300 |
| 2025-07-18 | 4.00 | $3.99 | 655500 |
| 2025-07-17 | 4.00 | $4.00 | 423939 |
| 2025-07-16 | 4.00 | $4.03 | 323100 |
| 2025-07-15 | 3.99 | $4.01 | 228400 |
| 2025-07-14 | 3.99 | $4.03 | 387900 |
| 2025-07-11 | 3.98 | $4.00 | 149500 |
| 2025-07-10 | 3.97 | $4.01 | 209701 |
| 2025-07-09 | 3.97 | $4.03 | 213805 |
| 2025-07-08 | 3.96 | $4.00 | 150132 |
| 2025-07-07 | 3.95 | $4.00 | 214200 |
| 2025-07-03 | 3.95 | $4.00 | 308700 |
| 2025-07-02 | 3.94 | $4.01 | 283300 |
| 2025-07-01 | 3.93 | $3.99 | 260900 |
| 2025-06-30 | 3.92 | $3.98 | 353641 |
| 2025-06-27 | 3.91 | $3.94 | 511930 |
| 2025-06-26 | 3.91 | $3.94 | 128800 |
| 2025-06-25 | 3.91 | $3.94 | 143200 |
| 2025-06-24 | 3.90 | $3.92 | 168500 |
| 2025-06-23 | 3.90 | $3.90 | 257336 |
| 2025-06-20 | 3.90 | $3.93 | 191400 |
| 2025-06-18 | 3.89 | $3.92 | 331400 |
| 2025-06-17 | 3.89 | $3.93 | 728712 |
| 2025-06-16 | 3.88 | $3.90 | 259600 |
| 2025-06-13 | 3.88 | $3.90 | 251309 |
| 2025-06-12 | 3.88 | $3.89 | 254301 |
| 2025-06-11 | 3.87 | $3.89 | 166400 |
| 2025-06-10 | 3.87 | $3.88 | 298100 |
| 2025-06-09 | 3.87 | $3.88 | 148800 |
| 2025-06-06 | 3.87 | $3.87 | 320200 |
| 2025-06-05 | 3.87 | $3.88 | 484431 |
| 2025-06-04 | 3.87 | $3.89 | 199100 |
| 2025-06-03 | 3.87 | $3.88 | 451100 |
| 2025-06-02 | 3.87 | $3.90 | 407100 |
| 2025-05-30 | 3.86 | $3.88 | 272240 |
| 2025-05-29 | 3.86 | $3.86 | 284200 |
| 2025-05-28 | 3.86 | $3.86 | 177214 |
| 2025-05-27 | 3.86 | $3.84 | 261906 |
| 2025-05-23 | 3.86 | $3.82 | 179900 |
| 2025-05-22 | 3.86 | $3.84 | 303900 |
| 2025-05-21 | 3.86 | $3.84 | 372400 |
| 2025-05-20 | 3.86 | $3.88 | 250438 |
| 2025-05-19 | 3.86 | $3.89 | 744017 |
| 2025-05-16 | 3.86 | $3.91 | 239712 |
| 2025-05-15 | 3.85 | $3.89 | 236745 |
| 2025-05-14 | 3.84 | $3.89 | 243612 |
| 2025-05-13 | 3.83 | $3.90 | 299000 |
| 2025-05-12 | 3.82 | $3.88 | 254200 |
| 2025-05-09 | 3.81 | $3.85 | 231723 |
| 2025-05-08 | 3.81 | $3.82 | 311300 |
| 2025-05-07 | 3.80 | $3.82 | 380232 |
| 2025-05-06 | 3.80 | $3.82 | 286700 |
| 2025-05-05 | 3.79 | $3.85 | 177237 |
| 2025-05-02 | 3.78 | $3.87 | 302000 |
| 2025-05-01 | 3.77 | $3.83 | 399500 |
| 2025-04-30 | 3.77 | $3.83 | 420300 |
| 2025-04-29 | 3.76 | $3.82 | 325700 |
| 2025-04-28 | 3.76 | $3.81 | 410132 |
| 2025-04-25 | 3.75 | $3.78 | 343800 |
| 2025-04-24 | 3.75 | $3.78 | 275200 |
| 2025-04-23 | 3.76 | $3.78 | 501800 |
| 2025-04-22 | 3.76 | $3.74 | 262712 |
| 2025-04-21 | 3.77 | $3.73 | 280500 |
| 2025-04-17 | 3.78 | $3.76 | 154600 |
| 2025-04-16 | 3.79 | $3.74 | 311517 |
| 2025-04-15 | 3.80 | $3.75 | 282200 |
| 2025-04-14 | 3.82 | $3.73 | 242700 |
| 2025-04-11 | 3.84 | $3.69 | 490762 |
| 2025-04-10 | 3.86 | $3.70 | 641700 |
| 2025-04-09 | 3.88 | $3.82 | 1.1M |
| 2025-04-08 | 3.90 | $3.70 | 1.3M |
| 2025-04-07 | 3.92 | $3.55 | 1.7M |
| 2025-04-04 | 3.97 | $3.60 | 2.4M |
| 2025-04-03 | 4.01 | $3.84 | 1.2M |
| 2025-04-02 | 4.03 | $3.95 | 994340 |
| 2025-04-01 | 4.04 | $4.00 | 439700 |
| 2025-03-31 | 4.05 | $3.98 | 684725 |
| 2025-03-28 | 4.06 | $4.01 | 276600 |
| 2025-03-27 | 4.06 | $4.02 | 432402 |
| 2025-03-26 | 4.07 | $4.03 | 407300 |
| 2025-03-25 | 4.07 | $4.03 | 391200 |
| 2025-03-24 | 4.07 | $4.06 | 437938 |
| 2025-03-21 | 4.07 | $4.07 | 638449 |
| 2025-03-20 | 4.07 | $4.05 | 392100 |
| 2025-03-19 | 4.07 | $4.06 | 585400 |
| 2025-03-18 | 4.07 | $4.08 | 486200 |
| 2025-03-17 | 4.07 | $4.08 | 335300 |
| 2025-03-14 | 4.07 | $4.07 | 486906 |
| 2025-03-13 | 4.06 | $4.03 | 550512 |
| 2025-03-12 | 4.07 | $4.09 | 437900 |
| 2025-03-11 | 4.06 | $4.10 | 798700 |
| 2025-03-10 | 4.05 | $4.11 | 546913 |
| 2025-03-07 | 4.04 | $4.13 | 740932 |
| 2025-03-06 | 4.03 | $4.11 | 725877 |
| 2025-03-05 | 4.02 | $4.11 | 1.9M |
| 2025-03-04 | 4.01 | $4.04 | 981800 |
| 2025-03-03 | 4.01 | $4.07 | 729000 |
| 2025-02-28 | 4.00 | $4.04 | 782809 |
| 2025-02-27 | 4.00 | $4.02 | 600012 |
| 2025-02-26 | 4.00 | $4.00 | 380406 |
| 2025-02-25 | 3.99 | $3.99 | 225500 |
| 2025-02-24 | 3.99 | $3.99 | 307200 |
| 2025-02-21 | 3.99 | $4.01 | 203715 |
| 2025-02-20 | 3.99 | $4.03 | 199566 |
| 2025-02-19 | 3.98 | $4.04 | 436800 |
| 2025-02-18 | 3.98 | $4.03 | 440155 |
| 2025-02-14 | 3.97 | $3.98 | 378841 |
| 2025-02-13 | 3.97 | $3.97 | 347100 |
| 2025-02-12 | 3.97 | $3.97 | 417400 |
| 2025-02-11 | 3.96 | $3.96 | 421300 |
| 2025-02-10 | 3.96 | $3.97 | 410142 |
| 2025-02-07 | 3.96 | $3.98 | 286218 |
| 2025-02-06 | 3.96 | $4.00 | 187200 |
| 2025-02-05 | 3.95 | $3.99 | 178900 |
| 2025-02-04 | 3.95 | $4.00 | 231146 |
| 2025-02-03 | 3.94 | $3.98 | 528500 |
| 2025-01-31 | 3.94 | $3.98 | 673007 |
| 2025-01-30 | 3.94 | $3.95 | 447300 |
| 2025-01-29 | 3.94 | $3.92 | 280517 |
| 2025-01-28 | 3.94 | $3.94 | 525407 |
| 2025-01-27 | 3.94 | $3.92 | 581548 |
| 2025-01-24 | 3.94 | $3.92 | 488700 |
| 2025-01-23 | 3.94 | $3.94 | 506600 |
| 2025-01-22 | 3.94 | $3.94 | 564837 |
| 2025-01-21 | 3.95 | $3.95 | 514700 |
| 2025-01-17 | 3.94 | $3.93 | 535426 |
| 2025-01-16 | 3.95 | $3.94 | 401700 |
| 2025-01-15 | 3.95 | $3.95 | 610206 |
| 2025-01-14 | 3.95 | $3.93 | 414400 |
| 2025-01-13 | 3.95 | $3.92 | 383927 |
| 2025-01-10 | 3.95 | $3.93 | 1.8M |
| 2025-01-08 | 3.95 | $3.96 | 225600 |
| 2025-01-07 | 3.95 | $3.96 | 354500 |
| 2025-01-06 | 3.95 | $3.96 | 266400 |
| 2025-01-03 | 3.95 | $3.96 | 283559 |
| 2025-01-02 | 3.95 | $3.97 | 582500 |
| 2024-12-31 | 3.95 | $3.93 | 526700 |
| 2024-12-30 | 3.95 | $3.93 | 514000 |
| 2024-12-27 | 3.96 | $3.94 | 435900 |
| 2024-12-26 | 3.96 | $3.96 | 699700 |
| 2024-12-24 | 3.96 | $3.98 | 182504 |
| 2024-12-23 | 3.96 | $4.01 | 1.6M |
| 2024-12-20 | 3.95 | $3.94 | 539204 |
| 2024-12-19 | 3.95 | $3.91 | 1.0M |
| 2024-12-18 | 3.96 | $3.89 | 523844 |
| 2024-12-17 | 3.97 | $3.91 | 390421 |
| 2024-12-16 | 3.97 | $3.96 | 464500 |
| 2024-12-13 | 3.97 | $3.96 | 356400 |
| 2024-12-12 | 3.97 | $3.96 | 281804 |
| 2024-12-11 | 3.97 | $3.99 | 283000 |
| 2024-12-10 | 3.97 | $3.99 | 200600 |
| 2024-12-09 | 3.97 | $3.97 | 248600 |
| 2024-12-06 | 3.96 | $3.99 | 329205 |
| 2024-12-05 | 3.96 | $3.96 | 729104 |
| 2024-12-04 | 3.96 | $3.97 | 320534 |
| 2024-12-03 | 3.96 | $4.00 | 528000 |
| 2024-12-02 | 3.96 | $3.98 | 489430 |
| 2024-11-29 | 3.96 | $3.98 | 186329 |
| 2024-11-27 | 3.95 | $3.95 | 428214 |
| 2024-11-26 | 3.96 | $3.95 | 435600 |
| 2024-11-25 | 3.96 | $3.98 | 331919 |
| 2024-11-22 | 3.95 | $3.95 | 1.1M |
| 2024-11-21 | 3.96 | $3.95 | 478000 |
| 2024-11-20 | 3.96 | $3.96 | 265910 |
| 2024-11-19 | 3.96 | $3.97 | 552207 |
| 2024-11-18 | 3.96 | $3.91 | 419900 |
| 2024-11-15 | 3.96 | $3.86 | 566300 |
| 2024-11-14 | 3.97 | $3.91 | 566000 |
| 2024-11-13 | 3.98 | $3.97 | 684347 |
| 2024-11-12 | 3.98 | $3.98 | 273000 |
| 2024-11-11 | 3.98 | $4.02 | 314600 |
| 2024-11-08 | 3.98 | $4.02 | 339200 |
| 2024-11-07 | 3.98 | $4.00 | 257050 |
| 2024-11-06 | 3.97 | $4.00 | 618914 |
| 2024-11-05 | 3.97 | $3.95 | 284000 |
| 2024-11-04 | 3.98 | $3.95 | 279746 |
| 2024-11-01 | 3.98 | $3.96 | 304616 |
| 2024-10-31 | 3.98 | $3.96 | 341000 |
| 2024-10-30 | 3.99 | $3.95 | 272513 |
| 2024-10-29 | 3.99 | $3.94 | 396144 |
| 2024-10-28 | 4.00 | $3.98 | 279504 |
| 2024-10-25 | 4.00 | $3.98 | 532245 |
| 2024-10-24 | 4.00 | $3.98 | 502731 |
| 2024-10-23 | 4.01 | $3.98 | 300300 |
| 2024-10-22 | 4.01 | $3.99 | 537043 |
| 2024-10-21 | 4.01 | $4.01 | 289823 |
| 2024-10-18 | 4.01 | $3.98 | 546200 |
| 2024-10-17 | 4.02 | $4.02 | 171517 |
| 2024-10-16 | 4.02 | $4.03 | 415300 |
| 2024-10-15 | 4.02 | $4.01 | 407300 |
| 2024-10-14 | 4.02 | $4.01 | 247300 |
| 2024-10-11 | 4.02 | $4.01 | 315433 |
| 2024-10-10 | 4.02 | $4.02 | 294600 |
| 2024-10-09 | 4.02 | $4.01 | 300339 |
| 2024-10-08 | 4.02 | $4.01 | 233714 |
| 2024-10-07 | 4.02 | $4.00 | 353900 |
| 2024-10-04 | 4.02 | $4.01 | 472856 |
| 2024-10-03 | 4.02 | $4.03 | 331500 |
| 2024-10-02 | 4.02 | $4.04 | 384500 |
| 2024-10-01 | 4.01 | $4.04 | 438927 |
| 2024-09-30 | 4.01 | $4.05 | 562300 |
| 2024-09-27 | 4.00 | $4.00 | 520400 |
| 2024-09-26 | 4.00 | $4.00 | 357123 |
| 2024-09-25 | 4.00 | $4.01 | 327900 |
| 2024-09-24 | 4.00 | $4.00 | 558840 |
| 2024-09-23 | 4.00 | $3.99 | 426129 |
| 2024-09-20 | 4.00 | $4.01 | 385310 |
| 2024-09-19 | 3.99 | $4.03 | 421100 |
| 2024-09-18 | 3.99 | $4.03 | 602500 |
| 2024-09-17 | 3.98 | $4.02 | 371900 |
| 2024-09-16 | 3.97 | $4.03 | 343600 |
| 2024-09-13 | 3.97 | $4.02 | 380011 |
| 2024-09-12 | 3.96 | $3.99 | 408200 |
| 2024-09-11 | 3.96 | $3.99 | 231918 |
| 2024-09-10 | 3.95 | $3.98 | 300700 |
| 2024-09-09 | 3.95 | $3.97 | 237300 |
| 2024-09-06 | 3.94 | $3.96 | 234328 |
| 2024-09-05 | 3.94 | $3.97 | 271700 |
| 2024-09-04 | 3.93 | $3.96 | 332317 |
| 2024-09-03 | 3.93 | $3.98 | 582309 |
| 2024-08-30 | 3.92 | $3.98 | 432334 |
| 2024-08-29 | 3.91 | $3.96 | 761943 |
| 2024-08-28 | 3.90 | $3.90 | 306900 |
| 2024-08-27 | 3.90 | $3.92 | 212200 |
| 2024-08-26 | 3.90 | $3.92 | 184475 |
| 2024-08-23 | 3.90 | $3.91 | 416608 |
| 2024-08-22 | 3.90 | $3.94 | 255400 |
| 2024-08-21 | 3.89 | $3.94 | 249034 |
| 2024-08-20 | 3.89 | $3.93 | 230548 |
| 2024-08-19 | 3.88 | $3.90 | 454821 |
| 2024-08-16 | 3.88 | $3.90 | 192400 |
| 2024-08-15 | 3.88 | $3.90 | 310300 |
| 2024-08-14 | 3.88 | $3.91 | 311622 |
| 2024-08-13 | 3.87 | $3.87 | 760000 |
| 2024-08-12 | 3.88 | $3.88 | 377942 |
| 2024-08-09 | 3.88 | $3.87 | 205800 |
| 2024-08-08 | 3.88 | $3.85 | 281800 |
| 2024-08-07 | 3.88 | $3.83 | 254500 |
| 2024-08-06 | 3.89 | $3.82 | 600517 |
| 2024-08-05 | 3.89 | $3.80 | 1.0M |
| 2024-08-02 | 3.90 | $3.92 | 362400 |
| 2024-08-01 | 3.90 | $3.95 | 352146 |
| 2024-07-31 | 3.90 | $3.93 | 297100 |
| 2024-07-30 | 3.89 | $3.90 | 238523 |
| 2024-07-29 | 3.89 | $3.90 | 168129 |
| 2024-07-26 | 3.89 | $3.89 | 242044 |
| 2024-07-25 | 3.89 | $3.86 | 417309 |
| 2024-07-24 | 3.89 | $3.87 | 420310 |
| 2024-07-23 | 3.89 | $3.91 | 184700 |
| 2024-07-22 | 3.88 | $3.90 | 331845 |
| 2024-07-19 | 3.88 | $3.88 | 1.6M |
| 2024-07-18 | 3.88 | $3.89 | 336511 |
| 2024-07-17 | 3.87 | $3.90 | 418300 |
| 2024-07-16 | 3.87 | $3.91 | 622911 |
| 2024-07-15 | 3.86 | $3.90 | 802123 |
| 2024-07-12 | 3.85 | $3.91 | 187600 |
| 2024-07-11 | 3.85 | $3.91 | 633043 |
| 2024-07-10 | 3.84 | $3.91 | 307305 |
| 2024-07-09 | 3.83 | $3.87 | 337900 |
| 2024-07-08 | 3.82 | $3.86 | 242900 |
| 2024-07-05 | 3.82 | $3.87 | 271104 |
| 2024-07-03 | 3.81 | $3.86 | 251713 |
| 2024-07-02 | 3.81 | $3.85 | 322530 |
| 2024-07-01 | 3.80 | $3.84 | 465135 |
| 2024-06-28 | 3.80 | $3.81 | 542500 |
| 2024-06-27 | 3.80 | $3.78 | 232437 |
| 2024-06-26 | 3.80 | $3.77 | 201900 |
| 2024-06-25 | 3.80 | $3.79 | 318400 |
| 2024-06-24 | 3.80 | $3.78 | 462700 |
| 2024-06-21 | 3.80 | $3.81 | 329800 |
| 2024-06-20 | 3.80 | $3.83 | 285698 |
| 2024-06-18 | 3.80 | $3.82 | 343430 |
| 2024-06-17 | 3.79 | $3.82 | 475200 |
| 2024-06-14 | 3.79 | $3.83 | 310440 |
| 2024-06-13 | 3.78 | $3.81 | 258641 |
| 2024-06-12 | 3.78 | $3.83 | 332646 |
| 2024-06-11 | 3.77 | $3.79 | 206438 |
| 2024-06-10 | 3.77 | $3.79 | 178900 |
| 2024-06-07 | 3.77 | $3.79 | 179645 |
| 2024-06-06 | 3.77 | $3.77 | 253500 |
| 2024-06-05 | 3.77 | $3.79 | 209800 |
| 2024-06-04 | 3.77 | $3.79 | 309400 |
| 2024-06-03 | 3.76 | $3.79 | 302712 |
| 2024-05-31 | 3.76 | $3.76 | 187500 |
| 2024-05-30 | 3.76 | $3.74 | 487200 |
| 2024-05-29 | 3.77 | $3.74 | 687400 |
| 2024-05-28 | 3.77 | $3.76 | 629326 |
| 2024-05-24 | 3.77 | $3.77 | 540200 |
| 2024-05-23 | 3.77 | $3.77 | 531306 |
| 2024-05-22 | 3.77 | $3.76 | 1.5M |
| 2024-05-21 | 3.77 | $3.78 | 380336 |
| 2024-05-20 | 3.76 | $3.75 | 734350 |
| 2024-05-17 | 3.76 | $3.75 | 466225 |
| 2024-05-16 | 3.77 | $3.77 | 601900 |
| 2024-05-15 | 3.76 | $3.78 | 1.6M |
| 2024-05-14 | 3.76 | $3.77 | 666100 |
| 2024-05-13 | 3.76 | $3.77 | 447185 |
| 2024-05-10 | 3.76 | $3.78 | 545000 |
| 2024-05-09 | 3.75 | $3.79 | 184500 |
| 2024-05-08 | 3.75 | $3.79 | 110353 |
| 2024-05-07 | 3.75 | $3.78 | 458400 |
| 2024-05-06 | 3.75 | $3.78 | 408232 |
| 2024-05-03 | 3.74 | $3.75 | 320900 |
| 2024-05-02 | 3.75 | $3.74 | 583400 |
| 2024-05-01 | 3.75 | $3.73 | 630686 |
| 2024-04-30 | 3.76 | $3.71 | 412404 |
| 2024-04-29 | 3.76 | $3.75 | 261237 |
| 2024-04-26 | 3.77 | $3.76 | 223700 |
| 2024-04-25 | 3.77 | $3.72 | 355100 |
| 2024-04-24 | 3.78 | $3.72 | 254717 |
| 2024-04-23 | 3.80 | $3.74 | 394822 |
| 2024-04-22 | 3.81 | $3.73 | 170900 |
| 2024-04-19 | 3.82 | $3.75 | 179307 |
| 2024-04-18 | 3.83 | $3.76 | 172800 |
| 2024-04-17 | 3.84 | $3.74 | 404000 |
| 2024-04-16 | 3.86 | $3.72 | 633900 |
| 2024-04-15 | 3.87 | $3.75 | 198637 |
| 2024-04-12 | 3.89 | $3.80 | 331215 |
| 2024-04-11 | 3.90 | $3.82 | 208520 |
| 2024-04-10 | 3.91 | $3.82 | 399900 |
| 2024-04-09 | 3.93 | $3.87 | 512246 |
| 2024-04-08 | 3.93 | $3.90 | 183200 |
| 2024-04-05 | 3.94 | $3.90 | 161700 |
| 2024-04-04 | 3.94 | $3.90 | 131912 |
| 2024-04-03 | 3.95 | $3.91 | 261213 |
| 2024-04-02 | 3.95 | $3.93 | 305200 |
| 2024-04-01 | 3.95 | $3.94 | 292934 |
| 2024-03-28 | 3.95 | $3.90 | 624000 |
| 2024-03-27 | 3.96 | $3.94 | 372340 |
| 2024-03-26 | 3.96 | $3.95 | 229908 |
| 2024-03-25 | 3.96 | $3.96 | 247803 |
| 2024-03-22 | 3.96 | $3.95 | 213708 |
| 2024-03-21 | 3.96 | $3.98 | 481900 |
| 2024-03-20 | 3.95 | $3.94 | 294126 |
| 2024-03-19 | 3.95 | $3.98 | 279400 |
| 2024-03-18 | 3.95 | $3.98 | 283425 |
| 2024-03-15 | 3.95 | $3.99 | 237337 |
| 2024-03-14 | 3.94 | $4.00 | 277200 |
| 2024-03-13 | 3.93 | $4.02 | 627609 |
| 2024-03-12 | 3.93 | $3.98 | 417392 |
| 2024-03-11 | 3.92 | $3.95 | 417400 |
| 2024-03-08 | 3.92 | $3.92 | 242426 |
| 2024-03-07 | 3.92 | $3.93 | 474100 |
| 2024-03-06 | 3.92 | $3.90 | 264126 |
| 2024-03-05 | 3.92 | $3.88 | 761618 |
| 2024-03-04 | 3.93 | $3.89 | 509600 |
| 2024-03-01 | 3.94 | $3.92 | 245329 |
| 2024-02-29 | 3.94 | $3.91 | 358438 |
| 2024-02-28 | 3.94 | $3.92 | 275249 |
| 2024-02-27 | 3.94 | $3.92 | 245800 |
| 2024-02-26 | 3.95 | $3.91 | 214423 |
| 2024-02-23 | 3.95 | $3.92 | 145000 |
| 2024-02-22 | 3.95 | $3.92 | 506431 |
| 2024-02-21 | 3.96 | $3.93 | 232200 |
| 2024-02-20 | 3.96 | $3.96 | 172837 |
| 2024-02-16 | 3.96 | $3.96 | 217141 |
| 2024-02-15 | 3.96 | $3.97 | 375417 |
| 2024-02-14 | 3.95 | $3.98 | 357845 |
| 2024-02-13 | 3.95 | $3.95 | 188400 |
| 2024-02-12 | 3.95 | $3.98 | 302624 |
| 2024-02-09 | 3.95 | $3.97 | 270900 |
| 2024-02-08 | 3.94 | $3.97 | 121100 |
| 2024-02-07 | 3.94 | $3.98 | 523800 |
| 2024-02-06 | 3.93 | $3.97 | 250927 |
| 2024-02-05 | 3.93 | $3.92 | 283402 |
| 2024-02-02 | 3.93 | $3.93 | 357100 |
| 2024-02-01 | 3.93 | $3.95 | 337600 |
| 2024-01-31 | 3.93 | $3.94 | 295113 |
| 2024-01-30 | 3.93 | $3.95 | 271500 |
| 2024-01-29 | 3.93 | $3.94 | 377413 |
| 2024-01-26 | 3.92 | $3.93 | 421600 |
| 2024-01-25 | 3.92 | $3.93 | 275116 |
| 2024-01-24 | 3.92 | $3.92 | 170632 |
| 2024-01-23 | 3.92 | $3.90 | 245515 |
| 2024-01-22 | 3.92 | $3.95 | 740700 |
| 2024-01-19 | 3.92 | $3.89 | 124803 |
| 2024-01-18 | 3.92 | $3.90 | 231617 |
| 2024-01-17 | 3.92 | $3.91 | 207737 |
| 2024-01-16 | 3.92 | $3.92 | 130200 |
| 2024-01-12 | 3.92 | $3.94 | 165928 |
| 2024-01-11 | 3.91 | $3.95 | 157900 |
| 2024-01-10 | 3.91 | $3.95 | 140947 |
| 2024-01-09 | 3.90 | $3.94 | 151701 |
| 2024-01-08 | 3.89 | $3.94 | 241908 |
| 2024-01-05 | 3.88 | $3.93 | 156300 |
| 2024-01-04 | 3.88 | $3.95 | 197347 |
| 2024-01-03 | 3.87 | $3.95 | 177300 |
| 2024-01-02 | 3.86 | $3.94 | 735000 |
| 2023-12-29 | 3.85 | $3.86 | 280900 |
| 2023-12-28 | 3.85 | $3.87 | 303300 |
| 2023-12-27 | 3.85 | $3.88 | 411200 |
| 2023-12-26 | 3.84 | $3.85 | 238300 |
| 2023-12-22 | 3.84 | $3.82 | 339900 |
| 2023-12-21 | 3.84 | $3.84 | 358118 |
| 2023-12-20 | 3.84 | $3.82 | 478300 |
| 2023-12-19 | 3.84 | $3.88 | 287603 |
| 2023-12-18 | 3.84 | $3.89 | 221468 |
| 2023-12-15 | 3.83 | $3.86 | 245200 |
| 2023-12-14 | 3.82 | $3.87 | 596600 |
| 2023-12-13 | 3.82 | $3.85 | 790200 |
| 2023-12-12 | 3.81 | $3.79 | 580108 |
| 2023-12-11 | 3.81 | $3.79 | 517100 |
| 2023-12-08 | 3.81 | $3.81 | 419000 |
| 2023-12-07 | 3.81 | $3.88 | 289431 |
| 2023-12-06 | 3.80 | $3.86 | 289600 |
| 2023-12-05 | 3.79 | $3.85 | 237000 |
| 2023-12-04 | 3.78 | $3.89 | 366639 |
| 2023-12-01 | 3.77 | $3.83 | 271116 |
| 2023-11-30 | 3.76 | $3.83 | 202522 |
| 2023-11-29 | 3.75 | $3.81 | 402021 |
| 2023-11-28 | 3.74 | $3.76 | 231541 |
| 2023-11-27 | 3.74 | $3.75 | 144503 |
| 2023-11-24 | 3.74 | $3.75 | 100746 |
| 2023-11-22 | 3.73 | $3.73 | 325624 |
| 2023-11-21 | 3.73 | $3.75 | 107500 |
| 2023-11-20 | 3.73 | $3.76 | 303418 |
| 2023-11-17 | 3.72 | $3.77 | 352600 |
| 2023-11-16 | 3.71 | $3.75 | 298500 |
| 2023-11-15 | 3.70 | $3.76 | 199021 |
| 2023-11-14 | 3.69 | $3.73 | 301833 |
| 2023-11-13 | 3.69 | $3.69 | 266900 |
| 2023-11-10 | 3.68 | $3.70 | 611805 |
| 2023-11-09 | 3.68 | $3.72 | 224000 |
| 2023-11-08 | 3.67 | $3.72 | 525700 |
| 2023-11-07 | 3.67 | $3.76 | 242227 |
| 2023-11-06 | 3.66 | $3.75 | 241645 |
| 2023-11-03 | 3.65 | $3.79 | 251806 |
| 2023-11-02 | 3.63 | $3.75 | 406642 |
| 2023-11-01 | 3.62 | $3.67 | 509100 |
| 2023-10-31 | 3.62 | $3.67 | 306900 |
| 2023-10-30 | 3.61 | $3.62 | 397106 |
| 2023-10-27 | 3.61 | $3.54 | 238118 |
| 2023-10-26 | 3.62 | $3.56 | 159722 |
| 2023-10-25 | 3.63 | $3.55 | 176600 |
| 2023-10-24 | 3.63 | $3.58 | 322700 |
| 2023-10-23 | 3.64 | $3.60 | 151736 |
| 2023-10-20 | 3.64 | $3.62 | 165800 |
| 2023-10-19 | 3.65 | $3.64 | 203730 |
| 2023-10-18 | 3.65 | $3.66 | 352524 |
| 2023-10-17 | 3.65 | $3.64 | 267037 |
| 2023-10-16 | 3.65 | $3.66 | 316700 |
| 2023-10-13 | 3.65 | $3.66 | 202500 |
| 2023-10-12 | 3.65 | $3.66 | 343327 |
| 2023-10-11 | 3.66 | $3.67 | 166600 |
| 2023-10-10 | 3.66 | $3.67 | 219442 |
| 2023-10-09 | 3.66 | $3.65 | 391927 |
| 2023-10-06 | 3.67 | $3.66 | 654800 |
| 2023-10-05 | 3.67 | $3.60 | 429700 |
| 2023-10-04 | 3.68 | $3.59 | 432310 |
| 2023-10-03 | 3.70 | $3.59 | 566839 |
| 2023-10-02 | 3.71 | $3.60 | 354228 |
| 2023-09-29 | 3.72 | $3.64 | 685214 |
| 2023-09-28 | 3.74 | $3.65 | 294900 |
| 2023-09-27 | 3.75 | $3.64 | 310200 |
| 2023-09-26 | 3.76 | $3.66 | 353000 |
| 2023-09-25 | 3.77 | $3.70 | 273500 |
| 2023-09-22 | 3.78 | $3.74 | 175200 |
| 2023-09-21 | 3.78 | $3.73 | 341021 |
| 2023-09-20 | 3.79 | $3.78 | 162800 |
| 2023-09-19 | 3.79 | $3.80 | 302000 |
| 2023-09-18 | 3.79 | $3.80 | 289421 |
| 2023-09-15 | 3.79 | $3.81 | 236000 |
| 2023-09-14 | 3.78 | $3.78 | 281704 |
| 2023-09-13 | 3.78 | $3.75 | 333037 |
| 2023-09-12 | 3.79 | $3.77 | 271114 |
| 2023-09-11 | 3.79 | $3.78 | 229400 |
| 2023-09-08 | 3.79 | $3.78 | 179900 |
| 2023-09-07 | 3.79 | $3.80 | 131815 |
| 2023-09-06 | 3.79 | $3.80 | 173600 |
| 2023-09-05 | 3.79 | $3.80 | 350855 |
| 2023-09-01 | 3.79 | $3.82 | 352043 |
| 2023-08-31 | 3.79 | $3.84 | 419997 |
| 2023-08-30 | 3.78 | $3.81 | 385100 |
| 2023-08-29 | 3.78 | $3.81 | 371743 |
| 2023-08-28 | 3.78 | $3.76 | 705921 |
| 2023-08-25 | 3.78 | $3.76 | 938400 |
| 2023-08-24 | 3.79 | $3.73 | 289806 |
| 2023-08-23 | 3.80 | $3.74 | 546100 |
| 2023-08-22 | 3.80 | $3.75 | 381927 |
| 2023-08-21 | 3.81 | $3.74 | 564349 |
| 2023-08-18 | 3.82 | $3.74 | 270600 |
| 2023-08-17 | 3.83 | $3.76 | 205804 |
| 2023-08-16 | 3.83 | $3.80 | 122900 |
| 2023-08-15 | 3.84 | $3.85 | 178000 |
| 2023-08-14 | 3.84 | $3.84 | 163400 |
| 2023-08-11 | 3.84 | $3.86 | 103427 |
| 2023-08-10 | 3.83 | $3.85 | 295600 |
| 2023-08-09 | 3.83 | $3.84 | 160836 |
| 2023-08-08 | 3.83 | $3.81 | 130500 |
| 2023-08-07 | 3.83 | $3.85 | 144900 |
| 2023-08-04 | 3.83 | $3.81 | 150515 |
| 2023-08-03 | 3.84 | $3.79 | 263709 |
| 2023-08-02 | 3.84 | $3.85 | 243600 |
| 2023-08-01 | 3.84 | $3.87 | 155600 |
| 2023-07-31 | 3.84 | $3.85 | 110900 |
| 2023-07-28 | 3.83 | $3.85 | 120300 |
| 2023-07-27 | 3.83 | $3.81 | 186447 |
| 2023-07-26 | 3.83 | $3.83 | 109000 |
| 2023-07-25 | 3.83 | $3.83 | 154900 |
| 2023-07-24 | 3.83 | $3.81 | 215100 |
| 2023-07-21 | 3.83 | $3.79 | 194835 |
| 2023-07-20 | 3.84 | $3.84 | 206000 |
| 2023-07-19 | 3.83 | $3.85 | 151321 |
| 2023-07-18 | 3.83 | $3.84 | 241400 |
| 2023-07-17 | 3.83 | $3.87 | 198312 |
| 2023-07-14 | 3.83 | $3.84 | 156804 |
| 2023-07-13 | 3.82 | $3.87 | 263637 |
| 2023-07-12 | 3.82 | $3.88 | 150244 |
| 2023-07-11 | 3.81 | $3.84 | 130430 |
| 2023-07-10 | 3.81 | $3.83 | 157100 |
| 2023-07-07 | 3.81 | $3.83 | 110119 |
| 2023-07-06 | 3.81 | $3.80 | 211900 |
| 2023-07-05 | 3.81 | $3.82 | 286800 |
| 2023-07-03 | 3.81 | $3.80 | 264547 |
| 2023-06-30 | 3.81 | $3.78 | 234300 |
| 2023-06-29 | 3.81 | $3.78 | 250000 |
| 2023-06-28 | 3.81 | $3.81 | 379100 |
| 2023-06-27 | 3.81 | $3.79 | 139400 |
| 2023-06-26 | 3.81 | $3.80 | 257700 |
| 2023-06-23 | 3.81 | $3.81 | 164500 |
| 2023-06-22 | 3.80 | $3.80 | 205425 |
| 2023-06-21 | 3.80 | $3.84 | 155414 |
| 2023-06-20 | 3.79 | $3.85 | 129013 |
| 2023-06-16 | 3.79 | $3.84 | 69000 |
| 2023-06-15 | 3.78 | $3.86 | 197231 |
| 2023-06-14 | 3.77 | $3.83 | 221500 |
| 2023-06-13 | 3.76 | $3.80 | 280640 |
| 2023-06-12 | 3.75 | $3.77 | 166310 |
| 2023-06-09 | 3.75 | $3.76 | 160338 |
| 2023-06-08 | 3.74 | $3.80 | 170900 |
| 2023-06-07 | 3.74 | $3.81 | 105227 |
| 2023-06-06 | 3.73 | $3.78 | 101735 |
| 2023-06-05 | 3.72 | $3.77 | 131887 |
| 2023-06-02 | 3.72 | $3.79 | 188947 |
| 2023-06-01 | 3.71 | $3.77 | 218039 |
| 2023-05-31 | 3.71 | $3.74 | 136600 |
| 2023-05-30 | 3.71 | $3.74 | 267400 |
| 2023-05-26 | 3.71 | $3.70 | 108941 |
| 2023-05-25 | 3.71 | $3.65 | 102642 |
| 2023-05-24 | 3.72 | $3.65 | 199300 |
| 2023-05-23 | 3.73 | $3.66 | 246226 |
| 2023-05-22 | 3.74 | $3.68 | 198900 |
| 2023-05-19 | 3.75 | $3.68 | 605900 |
| 2023-05-18 | 3.76 | $3.73 | 254700 |
| 2023-05-17 | 3.76 | $3.72 | 474400 |
| 2023-05-16 | 3.77 | $3.72 | 220600 |
| 2023-05-15 | 3.78 | $3.76 | 309800 |
| 2023-05-12 | 3.78 | $3.73 | 276300 |
| 2023-05-11 | 3.79 | $3.75 | 263532 |
| 2023-05-10 | 3.79 | $3.77 | 236746 |
| 2023-05-09 | 3.80 | $3.76 | 180532 |
| 2023-05-08 | 3.80 | $3.78 | 172800 |
| 2023-05-05 | 3.81 | $3.80 | 115629 |
| 2023-05-04 | 3.81 | $3.77 | 181900 |
| 2023-05-03 | 3.82 | $3.78 | 195229 |
| 2023-05-02 | 3.82 | $3.79 | 212000 |
| 2023-05-01 | 3.82 | $3.82 | 167400 |
| 2023-04-28 | 3.83 | $3.80 | 198301 |
| 2023-04-27 | 3.83 | $3.81 | 210300 |
| 2023-04-26 | 3.83 | $3.77 | 122825 |
| 2023-04-25 | 3.84 | $3.80 | 180235 |
| 2023-04-24 | 3.84 | $3.82 | 341219 |
| 2023-04-21 | 3.84 | $3.79 | 300245 |
| 2023-04-20 | 3.84 | $3.81 | 160515 |
| 2023-04-19 | 3.84 | $3.85 | 106400 |
| 2023-04-18 | 3.84 | $3.86 | 179946 |
| 2023-04-17 | 3.84 | $3.85 | 183217 |
| 2023-04-14 | 3.83 | $3.87 | 87300 |
| 2023-04-13 | 3.83 | $3.92 | 179625 |
| 2023-04-12 | 3.82 | $3.91 | 167000 |
| 2023-04-11 | 3.81 | $3.83 | 174718 |
| 2023-04-10 | 3.81 | $3.82 | 211548 |
| 2023-04-06 | 3.81 | $3.83 | 156226 |
| 2023-04-05 | 3.81 | $3.82 | 296900 |
| 2023-04-04 | 3.81 | $3.85 | 365600 |
| 2023-04-03 | 3.81 | $3.85 | 243200 |
| 2023-03-31 | 3.81 | $3.81 | 330508 |
| 2023-03-30 | 3.82 | $3.78 | 326434 |
| 2023-03-29 | 3.83 | $3.78 | 191900 |
| 2023-03-28 | 3.84 | $3.75 | 238700 |
| 2023-03-27 | 3.86 | $3.74 | 294348 |
| 2023-03-24 | 3.88 | $3.77 | 139700 |
| 2023-03-23 | 3.89 | $3.79 | 264500 |
| 2023-03-22 | 3.91 | $3.79 | 216507 |
| 2023-03-21 | 3.92 | $3.88 | 187500 |
| 2023-03-20 | 3.93 | $3.78 | 264425 |
| 2023-03-17 | 3.95 | $3.78 | 188243 |
| 2023-03-16 | 3.97 | $3.87 | 335041 |
| 2023-03-15 | 3.98 | $3.88 | 379400 |
| 2023-03-14 | 3.99 | $3.93 | 190649 |
| 2023-03-13 | 3.99 | $3.87 | 302643 |
| 2023-03-10 | 4.01 | $3.96 | 298400 |
| 2023-03-09 | 4.01 | $3.99 | 381440 |
| 2023-03-08 | 4.01 | $4.02 | 217900 |
| 2023-03-07 | 4.01 | $4.03 | 294600 |
| 2023-03-06 | 4.01 | $4.07 | 274100 |
| 2023-03-03 | 4.01 | $4.04 | 191200 |
| 2023-03-02 | 4.01 | $4.05 | 555737 |
| 2023-03-01 | 4.01 | $4.03 | 359400 |
| 2023-02-28 | 4.01 | $4.04 | 284600 |
| 2023-02-27 | 4.01 | $4.05 | 456400 |
| 2023-02-24 | 4.00 | $4.01 | 1.8M |
| 2023-02-23 | 4.01 | $3.93 | 163604 |
| 2023-02-22 | 4.02 | $3.90 | 170934 |
| 2023-02-21 | 4.03 | $3.87 | 504500 |
| 2023-02-17 | 4.05 | $3.98 | 218300 |
| 2023-02-16 | 4.06 | $3.97 | 303005 |
| 2023-02-15 | 4.07 | $4.02 | 272274 |
| 2023-02-14 | 4.07 | $4.01 | 417521 |
| 2023-02-13 | 4.08 | $4.04 | 153700 |
| 2023-02-10 | 4.08 | $4.04 | 187815 |
| 2023-02-09 | 4.09 | $4.05 | 227314 |
| 2023-02-08 | 4.09 | $4.09 | 378519 |
| 2023-02-07 | 4.09 | $4.13 | 92538 |
| 2023-02-06 | 4.08 | $4.10 | 203600 |
| 2023-02-03 | 4.08 | $4.14 | 171417 |
| 2023-02-02 | 4.07 | $4.16 | 244300 |
| 2023-02-01 | 4.06 | $4.10 | 238923 |
| 2023-01-31 | 4.05 | $4.07 | 114413 |
| 2023-01-30 | 4.05 | $4.06 | 118800 |
| 2023-01-27 | 4.04 | $4.06 | 179538 |
| 2023-01-26 | 4.03 | $4.08 | 160100 |
| 2023-01-25 | 4.02 | $4.06 | 206200 |
| 2023-01-24 | 4.02 | $4.05 | 238400 |
| 2023-01-23 | 4.01 | $4.06 | 157842 |
| 2023-01-20 | 4.00 | $4.05 | 227700 |
| 2023-01-19 | 3.98 | $4.04 | 270600 |
| 2023-01-18 | 3.97 | $4.06 | 316100 |
| 2023-01-17 | 3.96 | $4.06 | 480000 |
| 2023-01-13 | 3.95 | $4.08 | 206100 |
| 2023-01-12 | 3.93 | $4.09 | 236621 |
| 2023-01-11 | 3.91 | $4.10 | 617300 |
| 2023-01-10 | 3.89 | $3.99 | 215808 |
| 2023-01-09 | 3.88 | $3.95 | 188600 |
| 2023-01-06 | 3.88 | $3.92 | 404141 |
| 2023-01-05 | 3.87 | $3.85 | 487800 |
| 2023-01-04 | 3.88 | $3.93 | 258500 |
| 2023-01-03 | 3.88 | $3.91 | 636529 |
| 2022-12-30 | 3.88 | $3.95 | 914000 |
| 2022-12-29 | 3.88 | $3.85 | 576800 |
| 2022-12-28 | 3.89 | $3.75 | 439413 |
| 2022-12-27 | 3.91 | $3.79 | 663723 |
| 2022-12-23 | 3.92 | $3.83 | 428602 |
| 2022-12-22 | 3.93 | $3.81 | 390126 |
| 2022-12-21 | 3.95 | $3.84 | 453740 |
| 2022-12-20 | 3.96 | $3.87 | 153937 |
| 2022-12-19 | 3.97 | $3.88 | 284000 |
| 2022-12-16 | 3.98 | $3.88 | 342932 |
| 2022-12-15 | 3.99 | $3.92 | 353400 |
| 2022-12-14 | 4.00 | $3.95 | 418107 |
| 2022-12-13 | 4.00 | $4.02 | 304535 |
| 2022-12-12 | 3.99 | $3.99 | 429812 |
| 2022-12-09 | 3.99 | $3.97 | 197827 |
| 2022-12-08 | 3.99 | $4.02 | 245209 |
| 2022-12-07 | 3.98 | $4.03 | 275300 |
| 2022-12-06 | 3.97 | $4.02 | 167528 |
| 2022-12-05 | 3.96 | $3.98 | 369843 |
| 2022-12-02 | 3.96 | $4.10 | 270800 |
| 2022-12-01 | 3.94 | $4.07 | 123300 |
| 2022-11-30 | 3.92 | $4.06 | 295600 |
| 2022-11-29 | 3.91 | $3.96 | 129800 |
| 2022-11-28 | 3.90 | $3.94 | 233000 |
| 2022-11-25 | 3.89 | $3.94 | 68200 |
| 2022-11-23 | 3.89 | $3.93 | 153900 |
| 2022-11-22 | 3.88 | $3.97 | 224100 |
| 2022-11-21 | 3.87 | $3.91 | 240200 |
| 2022-11-18 | 3.86 | $3.91 | 177800 |
| 2022-11-17 | 3.85 | $3.89 | 173900 |
| 2022-11-16 | 3.84 | $3.91 | 182714 |
| 2022-11-15 | 3.83 | $3.88 | 215337 |
| 2022-11-14 | 3.82 | $3.84 | 171900 |
| 2022-11-11 | 3.82 | $3.86 | 219200 |
| 2022-11-10 | 3.81 | $3.86 | 955100 |
| 2022-11-09 | 3.80 | $3.79 | 269200 |
| 2022-11-08 | 3.79 | $3.84 | 626800 |
| 2022-11-07 | 3.78 | $3.89 | 136800 |
| 2022-11-04 | 3.77 | $3.88 | 103543 |
| 2022-11-03 | 3.75 | $3.83 | 171545 |
| 2022-11-02 | 3.74 | $3.84 | 188846 |
| 2022-11-01 | 3.73 | $3.88 | 269016 |
| 2022-10-31 | 3.72 | $3.79 | 139937 |
| 2022-10-28 | 3.71 | $3.82 | 256223 |
| 2022-10-27 | 3.70 | $3.75 | 291200 |
| 2022-10-26 | 3.70 | $3.76 | 361600 |
| 2022-10-25 | 3.69 | $3.71 | 107400 |
| 2022-10-24 | 3.69 | $3.67 | 231100 |
| 2022-10-21 | 3.70 | $3.66 | 352500 |
| 2022-10-20 | 3.70 | $3.67 | 328929 |
| 2022-10-19 | 3.71 | $3.67 | 556613 |
| 2022-10-18 | 3.71 | $3.72 | 271432 |
| 2022-10-17 | 3.72 | $3.66 | 219400 |
| 2022-10-14 | 3.72 | $3.62 | 372408 |
| 2022-10-13 | 3.74 | $3.66 | 361100 |
| 2022-10-12 | 3.75 | $3.66 | 384342 |
| 2022-10-11 | 3.76 | $3.68 | 308537 |
| 2022-10-10 | 3.78 | $3.74 | 242147 |
| 2022-10-07 | 3.79 | $3.77 | 177200 |
| 2022-10-06 | 3.79 | $3.81 | 249500 |
| 2022-10-05 | 3.80 | $3.80 | 236941 |
| 2022-10-04 | 3.80 | $3.81 | 254914 |
| 2022-10-03 | 3.81 | $3.74 | 165800 |
| 2022-09-30 | 3.82 | $3.68 | 161800 |
| 2022-09-29 | 3.84 | $3.68 | 225618 |
| 2022-09-28 | 3.86 | $3.77 | 224131 |
| 2022-09-27 | 3.87 | $3.69 | 411317 |
| 2022-09-26 | 3.90 | $3.72 | 337406 |
| 2022-09-23 | 3.92 | $3.77 | 342438 |
| 2022-09-22 | 3.94 | $3.83 | 165042 |
| 2022-09-21 | 3.95 | $3.88 | 79733 |
| 2022-09-20 | 3.97 | $3.88 | 109229 |
| 2022-09-19 | 3.98 | $3.93 | 206800 |
| 2022-09-16 | 3.99 | $3.93 | 129600 |
| 2022-09-15 | 4.00 | $3.94 | 254000 |
| 2022-09-14 | 4.01 | $3.95 | 156300 |
| 2022-09-13 | 4.02 | $3.95 | 135000 |
| 2022-09-12 | 4.03 | $4.01 | 234815 |
| 2022-09-09 | 4.04 | $4.02 | 38735 |
| 2022-09-08 | 4.05 | $3.98 | 137129 |
| 2022-09-07 | 4.06 | $3.97 | 201824 |
| 2022-09-06 | 4.08 | $3.94 | 138000 |
| 2022-09-02 | 4.10 | $3.99 | 207900 |
| 2022-09-01 | 4.12 | $3.96 | 327200 |
| 2022-08-31 | 4.14 | $3.99 | 337500 |
| 2022-08-30 | 4.16 | $4.03 | 247147 |
| 2022-08-29 | 4.17 | $4.07 | 114900 |
| 2022-08-26 | 4.19 | $4.06 | 144300 |
| 2022-08-25 | 4.20 | $4.13 | 166200 |
| 2022-08-24 | 4.21 | $4.15 | 118200 |
| 2022-08-23 | 4.22 | $4.12 | 228810 |
| 2022-08-22 | 4.23 | $4.12 | 164500 |
| 2022-08-19 | 4.24 | $4.17 | 192928 |
| 2022-08-18 | 4.24 | $4.21 | 174900 |
| 2022-08-17 | 4.24 | $4.20 | 173800 |
| 2022-08-16 | 4.25 | $4.28 | 154336 |
| 2022-08-15 | 4.24 | $4.27 | 195800 |
| 2022-08-12 | 4.23 | $4.28 | 195600 |
| 2022-08-11 | 4.22 | $4.25 | 110000 |
| 2022-08-10 | 4.21 | $4.29 | 186000 |
| 2022-08-09 | 4.19 | $4.24 | 136200 |
| 2022-08-08 | 4.18 | $4.26 | 118600 |
| 2022-08-05 | 4.17 | $4.22 | 111600 |
| 2022-08-04 | 4.15 | $4.27 | 115800 |
| 2022-08-03 | 4.13 | $4.31 | 84200 |
| 2022-08-02 | 4.11 | $4.26 | 201600 |
| 2022-08-01 | 4.09 | $4.26 | 146100 |
| 2022-07-29 | 4.07 | $4.24 | 103100 |
| 2022-07-28 | 4.05 | $4.16 | 136000 |
| 2022-07-27 | 4.03 | $4.14 | 184000 |
| 2022-07-26 | 4.02 | $4.10 | 127200 |
| 2022-07-25 | 4.01 | $4.10 | 148200 |
| 2022-07-22 | 3.99 | $4.06 | 166700 |
| 2022-07-21 | 3.98 | $4.06 | 108700 |
| 2022-07-20 | 3.97 | $4.07 | 231730 |
| 2022-07-19 | 3.96 | $4.04 | 240500 |
| 2022-07-18 | 3.95 | $3.97 | 292241 |
| 2022-07-15 | 3.95 | $3.93 | 295731 |
| 2022-07-14 | 3.95 | $3.95 | 177900 |
| 2022-07-13 | 3.94 | $3.97 | 137800 |
| 2022-07-12 | 3.94 | $3.97 | 113800 |
| 2022-07-11 | 3.93 | $3.96 | 155719 |
| 2022-07-08 | 3.93 | $4.00 | 317830 |
| 2022-07-07 | 3.92 | $3.98 | 172800 |
| 2022-07-06 | 3.92 | $3.94 | 188400 |
| 2022-07-05 | 3.92 | $3.94 | 264600 |
| 2022-07-01 | 3.92 | $3.97 | 173900 |
| 2022-06-30 | 3.93 | $3.96 | 275200 |
| 2022-06-29 | 3.93 | $3.93 | 186800 |
| 2022-06-28 | 3.94 | $3.92 | 139243 |
| 2022-06-27 | 3.95 | $3.92 | 101242 |
| 2022-06-24 | 3.96 | $3.91 | 97908 |
| 2022-06-23 | 3.97 | $3.87 | 262523 |
| 2022-06-22 | 3.99 | $3.82 | 251128 |
| 2022-06-21 | 4.02 | $3.84 | 398300 |
| 2022-06-17 | 4.04 | $3.84 | 187219 |
| 2022-06-16 | 4.07 | $3.82 | 381300 |
| 2022-06-15 | 4.09 | $3.90 | 441019 |
| 2022-06-14 | 4.12 | $3.89 | 611900 |
| 2022-06-13 | 4.14 | $3.93 | 259900 |
| 2022-06-10 | 4.16 | $4.06 | 256500 |
| 2022-06-09 | 4.17 | $4.09 | 330941 |
| 2022-06-08 | 4.17 | $4.17 | 141300 |
| 2022-06-07 | 4.17 | $4.21 | 73502 |
| 2022-06-06 | 4.16 | $4.18 | 156710 |
| 2022-06-03 | 4.16 | $4.20 | 224100 |
| 2022-06-02 | 4.15 | $4.19 | 326800 |
| 2022-06-01 | 4.15 | $4.22 | 229500 |
| 2022-05-31 | 4.14 | $4.26 | 260200 |
| 2022-05-27 | 4.13 | $4.29 | 322105 |
| 2022-05-26 | 4.11 | $4.21 | 281800 |
| 2022-05-25 | 4.10 | $4.15 | 96228 |
| 2022-05-24 | 4.10 | $4.09 | 94349 |
| 2022-05-23 | 4.11 | $4.06 | 154000 |
| 2022-05-20 | 4.12 | $4.06 | 106102 |
| 2022-05-19 | 4.13 | $4.10 | 142500 |
| 2022-05-18 | 4.14 | $4.08 | 151535 |
| 2022-05-17 | 4.15 | $4.10 | 245702 |
| 2022-05-16 | 4.16 | $4.06 | 203729 |
| 2022-05-13 | 4.18 | $4.04 | 205500 |
| 2022-05-12 | 4.20 | $4.04 | 395313 |
| 2022-05-11 | 4.22 | $4.08 | 207100 |
| 2022-05-10 | 4.24 | $4.14 | 91300 |
| 2022-05-09 | 4.25 | $4.11 | 152300 |
| 2022-05-06 | 4.27 | $4.20 | 212500 |
| 2022-05-05 | 4.28 | $4.23 | 135503 |
| 2022-05-04 | 4.29 | $4.26 | 118700 |
| 2022-05-03 | 4.30 | $4.23 | 190000 |
| 2022-05-02 | 4.32 | $4.19 | 271639 |
| 2022-04-29 | 4.33 | $4.22 | 214300 |
| 2022-04-28 | 4.35 | $4.30 | 233500 |
| 2022-04-27 | 4.36 | $4.27 | 122300 |
| 2022-04-26 | 4.38 | $4.27 | 140300 |
| 2022-04-25 | 4.39 | $4.32 | 103200 |
| 2022-04-22 | 4.40 | $4.31 | 157039 |
| 2022-04-21 | 4.41 | $4.35 | 118228 |
| 2022-04-20 | 4.42 | $4.40 | 235100 |
| 2022-04-19 | 4.42 | $4.35 | 264409 |
| 2022-04-18 | 4.43 | $4.32 | 220343 |
| 2022-04-14 | 4.45 | $4.34 | 262306 |
| 2022-04-13 | 4.46 | $4.40 | 180800 |
| 2022-04-12 | 4.46 | $4.39 | 242100 |
| 2022-04-11 | 4.47 | $4.38 | 146931 |
| 2022-04-08 | 4.48 | $4.43 | 138911 |
| 2022-04-07 | 4.48 | $4.45 | 167300 |
| 2022-04-06 | 4.48 | $4.49 | 140600 |
| 2022-04-05 | 4.48 | $4.57 | 222613 |
| 2022-04-04 | 4.47 | $4.63 | 223500 |
| 2022-04-01 | 4.45 | $4.55 | 283036 |
| 2022-03-31 | 4.45 | $4.47 | 324235 |
| 2022-03-30 | 4.45 | $4.43 | 309600 |
| 2022-03-29 | 4.45 | $4.42 | 328043 |
| 2022-03-28 | 4.46 | $4.38 | 197932 |
| 2022-03-25 | 4.47 | $4.42 | 244234 |
| 2022-03-24 | 4.48 | $4.46 | 158917 |
| 2022-03-23 | 4.49 | $4.45 | 124600 |
| 2022-03-22 | 4.49 | $4.48 | 133702 |
| 2022-03-21 | 4.50 | $4.46 | 228638 |
| 2022-03-18 | 4.51 | $4.49 | 90944 |
| 2022-03-17 | 4.51 | $4.50 | 157206 |
| 2022-03-16 | 4.52 | $4.47 | 179024 |
| 2022-03-15 | 4.52 | $4.38 | 202500 |
| 2022-03-14 | 4.54 | $4.37 | 425000 |
| 2022-03-11 | 4.56 | $4.44 | 261742 |
| 2022-03-10 | 4.58 | $4.48 | 332510 |
| 2022-03-09 | 4.59 | $4.51 | 287828 |
| 2022-03-08 | 4.60 | $4.50 | 2.6M |
| 2022-03-07 | 4.61 | $4.52 | 289300 |
| 2022-03-04 | 4.63 | $4.60 | 284331 |
| 2022-03-03 | 4.63 | $4.67 | 269730 |
| 2022-03-02 | 4.63 | $4.70 | 516600 |
| 2022-03-01 | 4.63 | $4.62 | 248041 |
| 2022-02-28 | 4.63 | $4.64 | 130400 |
| 2022-02-25 | 4.64 | $4.58 | 281400 |
| 2022-02-24 | 4.65 | $4.56 | 314600 |
| 2022-02-23 | 4.66 | $4.57 | 219000 |
| 2022-02-22 | 4.67 | $4.57 | 209800 |
| 2022-02-18 | 4.69 | $4.62 | 154200 |
| 2022-02-17 | 4.70 | $4.61 | 192700 |
| 2022-02-16 | 4.71 | $4.66 | 282116 |
| 2022-02-15 | 4.72 | $4.62 | 160309 |
| 2022-02-14 | 4.73 | $4.62 | 348749 |
| 2022-02-11 | 4.75 | $4.64 | 287600 |
| 2022-02-10 | 4.76 | $4.68 | 208643 |
| 2022-02-09 | 4.77 | $4.75 | 154500 |
| 2022-02-08 | 4.78 | $4.70 | 212328 |
| 2022-02-07 | 4.79 | $4.73 | 109429 |
| 2022-02-04 | 4.81 | $4.75 | 103903 |
| 2022-02-03 | 4.82 | $4.74 | 251200 |
| 2022-02-02 | 4.83 | $4.83 | 242524 |
| 2022-02-01 | 4.84 | $4.83 | 209728 |
| 2022-01-31 | 4.85 | $4.77 | 242500 |
| 2022-01-28 | 4.86 | $4.77 | 143332 |
| 2022-01-27 | 4.88 | $4.77 | 143532 |
| 2022-01-26 | 4.90 | $4.77 | 140508 |
| 2022-01-25 | 4.92 | $4.75 | 238700 |
| 2022-01-24 | 4.95 | $4.72 | 583823 |
| 2022-01-21 | 4.98 | $4.78 | 2.8M |
| 2022-01-20 | 5.00 | $4.85 | 466300 |
| 2022-01-19 | 5.02 | $4.87 | 497309 |
| 2022-01-18 | 5.04 | $4.88 | 840511 |
| 2022-01-14 | 5.06 | $4.96 | 708724 |
| 2022-01-13 | 5.07 | $5.01 | 442200 |
| 2022-01-12 | 5.07 | $5.05 | 520701 |
| 2022-01-11 | 5.08 | $5.01 | 365632 |
| 2022-01-10 | 5.08 | $5.00 | 388206 |
| 2022-01-07 | 5.09 | $5.05 | 238148 |
| 2022-01-06 | 5.09 | $5.05 | 247842 |
| 2022-01-05 | 5.10 | $5.06 | 204714 |
| 2022-01-04 | 5.10 | $5.08 | 322400 |
| 2022-01-03 | 5.10 | $5.17 | 161300 |
| 2021-12-31 | 5.09 | $5.20 | 543500 |
| 2021-12-30 | 5.08 | $5.16 | 187500 |
| 2021-12-29 | 5.07 | $5.09 | 94611 |
| 2021-12-28 | 5.07 | $5.10 | 163100 |
| 2021-12-27 | 5.07 | $5.09 | 126109 |
| 2021-12-23 | 5.07 | $5.09 | 162224 |
| 2021-12-22 | 5.07 | $5.09 | 210217 |
| 2021-12-21 | 5.07 | $5.03 | 177500 |
| 2021-12-20 | 5.07 | $5.01 | 270147 |
| 2021-12-17 | 5.08 | $5.07 | 163800 |
| 2021-12-16 | 5.08 | $5.02 | 225816 |
| 2021-12-15 | 5.09 | $5.06 | 220905 |
| 2021-12-14 | 5.10 | $5.02 | 212515 |
| 2021-12-13 | 5.11 | $5.06 | 167247 |
| 2021-12-10 | 5.12 | $5.07 | 177500 |
| 2021-12-09 | 5.13 | $5.08 | 115546 |
| 2021-12-08 | 5.13 | $5.11 | 132500 |
| 2021-12-07 | 5.14 | $5.21 | 185809 |
| 2021-12-06 | 5.14 | $5.13 | 158500 |
| 2021-12-03 | 5.14 | $5.04 | 183013 |
| 2021-12-02 | 5.16 | $5.12 | 272000 |
| 2021-12-01 | 5.16 | $5.05 | 249000 |
| 2021-11-30 | 5.18 | $5.08 | 138000 |
| 2021-11-29 | 5.19 | $5.11 | 122731 |
| 2021-11-26 | 5.20 | $5.08 | 197700 |
| 2021-11-24 | 5.22 | $5.12 | 156500 |
| 2021-11-23 | 5.23 | $5.13 | 115908 |
| 2021-11-22 | 5.24 | $5.20 | 107400 |
| 2021-11-19 | 5.24 | $5.22 | 161900 |
| 2021-11-18 | 5.24 | $5.24 | 89000 |
| 2021-11-17 | 5.24 | $5.23 | 118700 |
| 2021-11-16 | 5.24 | $5.23 | 126520 |
| 2021-11-15 | 5.24 | $5.25 | 241100 |
| 2021-11-12 | 5.24 | $5.25 | 99131 |
| 2021-11-11 | 5.24 | $5.25 | 68300 |
| 2021-11-10 | 5.24 | $5.24 | 170600 |
| 2021-11-09 | 5.24 | $5.26 | 72600 |
| 2021-11-08 | 5.23 | $5.26 | 269943 |
| 2021-11-05 | 5.23 | $5.28 | 133600 |
| 2021-11-04 | 5.23 | $5.25 | 176900 |
| 2021-11-03 | 5.22 | $5.24 | 205500 |
| 2021-11-02 | 5.22 | $5.23 | 152241 |
| 2021-11-01 | 5.22 | $5.24 | 156827 |
| 2021-10-29 | 5.22 | $5.22 | 107400 |
| 2021-10-28 | 5.22 | $5.24 | 154703 |
| 2021-10-27 | 5.22 | $5.23 | 203600 |
| 2021-10-26 | 5.21 | $5.21 | 69048 |
| 2021-10-25 | 5.21 | $5.19 | 102300 |
| 2021-10-22 | 5.22 | $5.20 | 139200 |
| 2021-10-21 | 5.22 | $5.19 | 131100 |
| 2021-10-20 | 5.22 | $5.23 | 181031 |
| 2021-10-19 | 5.22 | $5.24 | 119800 |
| 2021-10-18 | 5.22 | $5.22 | 103200 |
| 2021-10-15 | 5.22 | $5.21 | 143903 |
| 2021-10-14 | 5.22 | $5.25 | 168844 |
| 2021-10-13 | 5.22 | $5.20 | 124000 |
| 2021-10-12 | 5.22 | $5.20 | 158619 |
| 2021-10-11 | 5.23 | $5.22 | 121800 |
| 2021-10-08 | 5.23 | $5.25 | 101900 |
| 2021-10-07 | 5.23 | $5.21 | 151235 |
| 2021-10-06 | 5.24 | $5.22 | 219537 |
| 2021-10-05 | 5.24 | $5.22 | 109100 |
| 2021-10-04 | 5.25 | $5.21 | 189344 |
| 2021-10-01 | 5.25 | $5.19 | 117926 |
| 2021-09-30 | 5.26 | $5.19 | 302723 |
| 2021-09-29 | 5.27 | $5.22 | 132600 |
| 2021-09-28 | 5.28 | $5.18 | 197229 |
| 2021-09-27 | 5.29 | $5.24 | 121700 |
| 2021-09-24 | 5.29 | $5.27 | 84200 |
| 2021-09-23 | 5.30 | $5.28 | 115500 |
| 2021-09-22 | 5.30 | $5.28 | 139906 |
| 2021-09-21 | 5.30 | $5.28 | 106416 |
| 2021-09-20 | 5.30 | $5.24 | 214709 |
| 2021-09-17 | 5.30 | $5.30 | 117300 |
| 2021-09-16 | 5.30 | $5.31 | 119600 |
| 2021-09-15 | 5.30 | $5.34 | 92200 |
| 2021-09-14 | 5.30 | $5.30 | 182800 |
| 2021-09-13 | 5.29 | $5.33 | 167900 |
| 2021-09-10 | 5.29 | $5.32 | 245800 |
| 2021-09-09 | 5.29 | $5.35 | 142006 |
| 2021-09-08 | 5.28 | $5.31 | 204111 |
| 2021-09-07 | 5.28 | $5.32 | 206200 |
| 2021-09-03 | 5.27 | $5.27 | 175400 |
| 2021-09-02 | 5.27 | $5.34 | 318744 |
| 2021-09-01 | 5.27 | $5.29 | 325200 |
| 2021-08-31 | 5.26 | $5.25 | 143540 |
| 2021-08-30 | 5.27 | $5.24 | 191418 |
| 2021-08-27 | 5.27 | $5.23 | 156000 |
| 2021-08-26 | 5.27 | $5.23 | 250730 |
| 2021-08-25 | 5.28 | $5.25 | 193813 |
| 2021-08-24 | 5.28 | $5.26 | 171549 |
| 2021-08-23 | 5.28 | $5.27 | 223900 |
| 2021-08-20 | 5.28 | $5.29 | 147100 |
| 2021-08-19 | 5.28 | $5.33 | 419700 |
| 2021-08-18 | 5.27 | $5.29 | 355900 |
| 2021-08-17 | 5.27 | $5.27 | 131832 |
| 2021-08-16 | 5.26 | $5.28 | 197306 |
| 2021-08-13 | 5.26 | $5.31 | 318910 |
| 2021-08-12 | 5.25 | $5.30 | 227219 |
| 2021-08-11 | 5.25 | $5.25 | 233000 |
| 2021-08-10 | 5.24 | $5.28 | 153600 |
| 2021-08-09 | 5.24 | $5.27 | 114423 |
| 2021-08-06 | 5.23 | $5.28 | 89600 |
| 2021-08-05 | 5.23 | $5.27 | 253400 |
| 2021-08-04 | 5.22 | $5.24 | 180612 |
| 2021-08-03 | 5.22 | $5.24 | 107000 |
| 2021-08-02 | 5.22 | $5.26 | 177143 |
| 2021-07-30 | 5.22 | $5.24 | 119700 |
| 2021-07-29 | 5.21 | $5.22 | 104634 |
| 2021-07-28 | 5.22 | $5.21 | 145136 |
| 2021-07-27 | 5.22 | $5.23 | 147900 |
| 2021-07-26 | 5.22 | $5.24 | 117200 |
| 2021-07-23 | 5.22 | $5.22 | 245727 |
| 2021-07-22 | 5.22 | $5.22 | 207700 |
| 2021-07-21 | 5.22 | $5.20 | 178200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.64
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.57
Average
4.04
Maximum
5.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.64 | $3.62 | 325600 |
| 2026-07-16 | 3.64 | $3.62 | 313200 |
| 2026-07-15 | 3.64 | $3.65 | 159000 |
| 2026-07-14 | 3.64 | $3.64 | 203800 |
| 2026-07-13 | 3.64 | $3.63 | 226423 |
| 2026-07-10 | 3.64 | $3.65 | 141725 |
| 2026-07-09 | 3.64 | $3.65 | 195039 |
| 2026-07-08 | 3.63 | $3.62 | 227828 |
| 2026-07-07 | 3.63 | $3.64 | 149638 |
| 2026-07-06 | 3.63 | $3.66 | 206200 |
| 2026-07-02 | 3.63 | $3.66 | 313511 |
| 2026-07-01 | 3.62 | $3.65 | 1.1M |
| 2026-06-30 | 3.61 | $3.64 | 537400 |
| 2026-06-29 | 3.61 | $3.60 | 503914 |
| 2026-06-26 | 3.61 | $3.60 | 386618 |
| 2026-06-25 | 3.61 | $3.62 | 235100 |
| 2026-06-24 | 3.61 | $3.60 | 278712 |
| 2026-06-23 | 3.62 | $3.60 | 284640 |
| 2026-06-22 | 3.62 | $3.64 | 264533 |
| 2026-06-18 | 3.61 | $3.63 | 262244 |
| 2026-06-17 | 3.61 | $3.63 | 356300 |
| 2026-06-16 | 3.61 | $3.66 | 131742 |
| 2026-06-15 | 3.60 | $3.64 | 497831 |
| 2026-06-12 | 3.59 | $3.62 | 188600 |
| 2026-06-11 | 3.59 | $3.60 | 186815 |
| 2026-06-10 | 3.59 | $3.59 | 262300 |
| 2026-06-09 | 3.59 | $3.58 | 306841 |
| 2026-06-08 | 3.60 | $3.57 | 311600 |
| 2026-06-05 | 3.61 | $3.57 | 290441 |
| 2026-06-04 | 3.62 | $3.60 | 257225 |
| 2026-06-03 | 3.62 | $3.59 | 259615 |
| 2026-06-02 | 3.63 | $3.64 | 445700 |
| 2026-06-01 | 3.63 | $3.64 | 408648 |
| 2026-05-29 | 3.63 | $3.65 | 308700 |
| 2026-05-28 | 3.62 | $3.66 | 255500 |
| 2026-05-27 | 3.62 | $3.62 | 264227 |
| 2026-05-26 | 3.62 | $3.63 | 302505 |
| 2026-05-22 | 3.62 | $3.63 | 162244 |
| 2026-05-21 | 3.62 | $3.62 | 539300 |
| 2026-05-20 | 3.62 | $3.63 | 447916 |
| 2026-05-19 | 3.62 | $3.59 | 297700 |
| 2026-05-18 | 3.62 | $3.61 | 492500 |
| 2026-05-15 | 3.63 | $3.57 | 391200 |
| 2026-05-14 | 3.64 | $3.62 | 163537 |
| 2026-05-13 | 3.65 | $3.62 | 408318 |
| 2026-05-12 | 3.66 | $3.62 | 643400 |
| 2026-05-11 | 3.67 | $3.63 | 440500 |
| 2026-05-08 | 3.68 | $3.69 | 293200 |
| 2026-05-07 | 3.68 | $3.67 | 153116 |
| 2026-05-06 | 3.68 | $3.69 | 257300 |
| 2026-05-05 | 3.67 | $3.66 | 148400 |
| 2026-05-04 | 3.68 | $3.65 | 215900 |
| 2026-05-01 | 3.68 | $3.69 | 251300 |
| 2026-04-30 | 3.68 | $3.69 | 297825 |
| 2026-04-29 | 3.68 | $3.67 | 191118 |
| 2026-04-28 | 3.68 | $3.66 | 242901 |
| 2026-04-27 | 3.69 | $3.67 | 248200 |
| 2026-04-24 | 3.69 | $3.67 | 237444 |
| 2026-04-23 | 3.69 | $3.64 | 415917 |
| 2026-04-22 | 3.70 | $3.69 | 351017 |
| 2026-04-21 | 3.70 | $3.70 | 331711 |
| 2026-04-20 | 3.70 | $3.74 | 480447 |
| 2026-04-17 | 3.69 | $3.75 | 497000 |
| 2026-04-16 | 3.68 | $3.72 | 254244 |
| 2026-04-15 | 3.67 | $3.71 | 427846 |
| 2026-04-14 | 3.66 | $3.72 | 514800 |
| 2026-04-13 | 3.65 | $3.70 | 399106 |
| 2026-04-10 | 3.64 | $3.68 | 260000 |
| 2026-04-09 | 3.64 | $3.71 | 268911 |
| 2026-04-08 | 3.62 | $3.70 | 357925 |
| 2026-04-07 | 3.61 | $3.68 | 397036 |
| 2026-04-06 | 3.60 | $3.66 | 235931 |
| 2026-04-02 | 3.59 | $3.62 | 265300 |
| 2026-04-01 | 3.59 | $3.63 | 339949 |
| 2026-03-31 | 3.59 | $3.63 | 405700 |
| 2026-03-30 | 3.58 | $3.53 | 301300 |
| 2026-03-27 | 3.60 | $3.54 | 356800 |
| 2026-03-26 | 3.62 | $3.58 | 346222 |
| 2026-03-25 | 3.63 | $3.63 | 388513 |
| 2026-03-24 | 3.64 | $3.62 | 464400 |
| 2026-03-23 | 3.65 | $3.63 | 207658 |
| 2026-03-20 | 3.65 | $3.58 | 612903 |
| 2026-03-19 | 3.67 | $3.65 | 341200 |
| 2026-03-18 | 3.68 | $3.70 | 445936 |
| 2026-03-17 | 3.68 | $3.69 | 258548 |
| 2026-03-16 | 3.69 | $3.66 | 350500 |
| 2026-03-13 | 3.69 | $3.65 | 492400 |
| 2026-03-12 | 3.71 | $3.67 | 462700 |
| 2026-03-11 | 3.72 | $3.69 | 714500 |
| 2026-03-10 | 3.73 | $3.70 | 431600 |
| 2026-03-09 | 3.73 | $3.67 | 490825 |
| 2026-03-06 | 3.75 | $3.67 | 611100 |
| 2026-03-05 | 3.77 | $3.71 | 457445 |
| 2026-03-04 | 3.78 | $3.75 | 339600 |
| 2026-03-03 | 3.79 | $3.77 | 464742 |
| 2026-03-02 | 3.79 | $3.76 | 283600 |
| 2026-02-27 | 3.79 | $3.75 | 376222 |
| 2026-02-26 | 3.80 | $3.80 | 219300 |
| 2026-02-25 | 3.80 | $3.79 | 224600 |
| 2026-02-24 | 3.80 | $3.76 | 171900 |
| 2026-02-23 | 3.81 | $3.77 | 369000 |
| 2026-02-20 | 3.81 | $3.79 | 282400 |
| 2026-02-19 | 3.81 | $3.84 | 402800 |
| 2026-02-18 | 3.81 | $3.83 | 616900 |
| 2026-02-17 | 3.80 | $3.82 | 285702 |
| 2026-02-13 | 3.79 | $3.81 | 401326 |
| 2026-02-12 | 3.78 | $3.78 | 357920 |
| 2026-02-11 | 3.78 | $3.81 | 323638 |
| 2026-02-10 | 3.78 | $3.80 | 549700 |
| 2026-02-09 | 3.77 | $3.78 | 341539 |
| 2026-02-06 | 3.77 | $3.78 | 305400 |
| 2026-02-05 | 3.76 | $3.77 | 315400 |
| 2026-02-04 | 3.76 | $3.78 | 426600 |
| 2026-02-03 | 3.75 | $3.77 | 508419 |
| 2026-02-02 | 3.75 | $3.79 | 805600 |
| 2026-01-30 | 3.74 | $3.77 | 425100 |
| 2026-01-29 | 3.74 | $3.76 | 625200 |
| 2026-01-28 | 3.73 | $3.74 | 323427 |
| 2026-01-27 | 3.73 | $3.73 | 243017 |
| 2026-01-26 | 3.73 | $3.73 | 268000 |
| 2026-01-23 | 3.73 | $3.71 | 305111 |
| 2026-01-22 | 3.74 | $3.76 | 315900 |
| 2026-01-21 | 3.73 | $3.76 | 463300 |
| 2026-01-20 | 3.73 | $3.73 | 461900 |
| 2026-01-16 | 3.73 | $3.70 | 564614 |
| 2026-01-15 | 3.73 | $3.74 | 535118 |
| 2026-01-14 | 3.73 | $3.76 | 424203 |
| 2026-01-13 | 3.73 | $3.76 | 431600 |
| 2026-01-12 | 3.72 | $3.73 | 580633 |
| 2026-01-09 | 3.72 | $3.74 | 296337 |
| 2026-01-08 | 3.72 | $3.74 | 462000 |
| 2026-01-07 | 3.71 | $3.74 | 291700 |
| 2026-01-06 | 3.71 | $3.74 | 418218 |
| 2026-01-05 | 3.71 | $3.73 | 871755 |
| 2026-01-02 | 3.71 | $3.69 | 492530 |
| 2025-12-31 | 3.71 | $3.71 | 811941 |
| 2025-12-30 | 3.71 | $3.70 | 1.5M |
| 2025-12-29 | 3.72 | $3.71 | 780600 |
| 2025-12-26 | 3.73 | $3.74 | 712700 |
| 2025-12-24 | 3.72 | $3.73 | 438019 |
| 2025-12-23 | 3.73 | $3.69 | 788854 |
| 2025-12-22 | 3.74 | $3.75 | 422200 |
| 2025-12-19 | 3.74 | $3.72 | 1.2M |
| 2025-12-18 | 3.74 | $3.73 | 528816 |
| 2025-12-17 | 3.75 | $3.72 | 486610 |
| 2025-12-16 | 3.75 | $3.74 | 373148 |
| 2025-12-15 | 3.76 | $3.75 | 267700 |
| 2025-12-12 | 3.76 | $3.75 | 297115 |
| 2025-12-11 | 3.77 | $3.77 | 387300 |
| 2025-12-10 | 3.77 | $3.78 | 357900 |
| 2025-12-09 | 3.77 | $3.76 | 468900 |
| 2025-12-08 | 3.77 | $3.77 | 333400 |
| 2025-12-05 | 3.77 | $3.78 | 310900 |
| 2025-12-04 | 3.77 | $3.79 | 306000 |
| 2025-12-03 | 3.77 | $3.81 | 383933 |
| 2025-12-02 | 3.76 | $3.80 | 519800 |
| 2025-12-01 | 3.76 | $3.79 | 323518 |
| 2025-11-28 | 3.75 | $3.79 | 193200 |
| 2025-11-26 | 3.75 | $3.78 | 391034 |
| 2025-11-25 | 3.74 | $3.76 | 334410 |
| 2025-11-24 | 3.74 | $3.72 | 420244 |
| 2025-11-21 | 3.75 | $3.73 | 508633 |
| 2025-11-20 | 3.76 | $3.71 | 615444 |
| 2025-11-19 | 3.78 | $3.77 | 603000 |
| 2025-11-18 | 3.78 | $3.79 | 274210 |
| 2025-11-17 | 3.78 | $3.77 | 328400 |
| 2025-11-14 | 3.78 | $3.79 | 221600 |
| 2025-11-13 | 3.79 | $3.78 | 243300 |
| 2025-11-12 | 3.79 | $3.80 | 263346 |
| 2025-11-11 | 3.79 | $3.80 | 347310 |
| 2025-11-10 | 3.79 | $3.78 | 287701 |
| 2025-11-07 | 3.80 | $3.77 | 538415 |
| 2025-11-06 | 3.81 | $3.78 | 591041 |
| 2025-11-05 | 3.82 | $3.80 | 403005 |
| 2025-11-04 | 3.82 | $3.81 | 393800 |
| 2025-11-03 | 3.83 | $3.80 | 886884 |
| 2025-10-31 | 3.84 | $3.86 | 234300 |
| 2025-10-30 | 3.83 | $3.84 | 304154 |
| 2025-10-29 | 3.83 | $3.86 | 277400 |
| 2025-10-28 | 3.83 | $3.87 | 372100 |
| 2025-10-27 | 3.82 | $3.87 | 314100 |
| 2025-10-24 | 3.81 | $3.85 | 457800 |
| 2025-10-23 | 3.81 | $3.88 | 456300 |
| 2025-10-22 | 3.80 | $3.87 | 420000 |
| 2025-10-21 | 3.79 | $3.83 | 622300 |
| 2025-10-20 | 3.79 | $3.80 | 606400 |
| 2025-10-17 | 3.79 | $3.78 | 448709 |
| 2025-10-16 | 3.80 | $3.77 | 467010 |
| 2025-10-15 | 3.81 | $3.80 | 502900 |
| 2025-10-14 | 3.81 | $3.81 | 443537 |
| 2025-10-13 | 3.82 | $3.81 | 671746 |
| 2025-10-10 | 3.83 | $3.77 | 382128 |
| 2025-10-09 | 3.85 | $3.84 | 539300 |
| 2025-10-08 | 3.85 | $3.84 | 302110 |
| 2025-10-07 | 3.86 | $3.83 | 440100 |
| 2025-10-06 | 3.87 | $3.82 | 1.1M |
| 2025-10-03 | 3.88 | $3.83 | 841427 |
| 2025-10-02 | 3.90 | $3.89 | 694370 |
| 2025-10-01 | 3.90 | $3.88 | 839225 |
| 2025-09-30 | 3.91 | $3.84 | 768600 |
| 2025-09-29 | 3.93 | $3.81 | 990300 |
| 2025-09-26 | 3.96 | $3.82 | 3.5M |
| 2025-09-25 | 3.99 | $3.94 | 420035 |
| 2025-09-24 | 3.99 | $3.95 | 411500 |
| 2025-09-23 | 4.00 | $3.98 | 178100 |
| 2025-09-22 | 4.01 | $4.02 | 228709 |
| 2025-09-19 | 4.00 | $4.03 | 200200 |
| 2025-09-18 | 3.99 | $4.04 | 279600 |
| 2025-09-17 | 3.98 | $4.04 | 540842 |
| 2025-09-16 | 3.97 | $4.01 | 331632 |
| 2025-09-15 | 3.95 | $3.98 | 323426 |
| 2025-09-12 | 3.95 | $3.97 | 228000 |
| 2025-09-11 | 3.95 | $3.95 | 192928 |
| 2025-09-10 | 3.94 | $3.96 | 212700 |
| 2025-09-09 | 3.94 | $3.95 | 311459 |
| 2025-09-08 | 3.94 | $3.96 | 203814 |
| 2025-09-05 | 3.94 | $3.94 | 189540 |
| 2025-09-04 | 3.94 | $3.94 | 250400 |
| 2025-09-03 | 3.94 | $3.93 | 240618 |
| 2025-09-02 | 3.94 | $3.95 | 227500 |
| 2025-08-29 | 3.94 | $3.98 | 267800 |
| 2025-08-28 | 3.93 | $3.94 | 178300 |
| 2025-08-27 | 3.93 | $3.94 | 169118 |
| 2025-08-26 | 3.93 | $3.93 | 288502 |
| 2025-08-25 | 3.94 | $3.91 | 317300 |
| 2025-08-22 | 3.94 | $3.91 | 322200 |
| 2025-08-21 | 3.95 | $3.94 | 178400 |
| 2025-08-20 | 3.95 | $3.94 | 264000 |
| 2025-08-19 | 3.96 | $3.95 | 375600 |
| 2025-08-18 | 3.96 | $3.94 | 234403 |
| 2025-08-15 | 3.96 | $3.94 | 244848 |
| 2025-08-14 | 3.97 | $3.96 | 300100 |
| 2025-08-13 | 3.97 | $3.98 | 183100 |
| 2025-08-12 | 3.97 | $3.95 | 356800 |
| 2025-08-11 | 3.97 | $3.97 | 185500 |
| 2025-08-08 | 3.97 | $3.96 | 205685 |
| 2025-08-07 | 3.98 | $3.98 | 208500 |
| 2025-08-06 | 3.97 | $3.97 | 178324 |
| 2025-08-05 | 3.98 | $3.95 | 198200 |
| 2025-08-04 | 3.98 | $3.97 | 261716 |
| 2025-08-01 | 3.98 | $3.95 | 275200 |
| 2025-07-31 | 3.99 | $3.96 | 313318 |
| 2025-07-30 | 3.99 | $3.94 | 211222 |
| 2025-07-29 | 4.00 | $3.96 | 75148 |
| 2025-07-28 | 4.01 | $3.96 | 338208 |
| 2025-07-25 | 4.02 | $3.99 | 187504 |
| 2025-07-24 | 4.02 | $3.98 | 122300 |
| 2025-07-23 | 4.02 | $4.01 | 312700 |
| 2025-07-22 | 4.02 | $4.00 | 215693 |
| 2025-07-21 | 4.03 | $4.02 | 338300 |
| 2025-07-18 | 4.02 | $3.99 | 655500 |
| 2025-07-17 | 4.03 | $4.00 | 423939 |
| 2025-07-16 | 4.03 | $4.03 | 323100 |
| 2025-07-15 | 4.02 | $4.01 | 228400 |
| 2025-07-14 | 4.02 | $4.03 | 387900 |
| 2025-07-11 | 4.01 | $4.00 | 149500 |
| 2025-07-10 | 4.01 | $4.01 | 209701 |
| 2025-07-09 | 4.00 | $4.03 | 213805 |
| 2025-07-08 | 3.99 | $4.00 | 150132 |
| 2025-07-07 | 3.98 | $4.00 | 214200 |
| 2025-07-03 | 3.98 | $4.00 | 308700 |
| 2025-07-02 | 3.97 | $4.01 | 283300 |
| 2025-07-01 | 3.95 | $3.99 | 260900 |
| 2025-06-30 | 3.94 | $3.98 | 353641 |
| 2025-06-27 | 3.93 | $3.94 | 511930 |
| 2025-06-26 | 3.93 | $3.94 | 128800 |
| 2025-06-25 | 3.92 | $3.94 | 143200 |
| 2025-06-24 | 3.91 | $3.92 | 168500 |
| 2025-06-23 | 3.91 | $3.90 | 257336 |
| 2025-06-20 | 3.91 | $3.93 | 191400 |
| 2025-06-18 | 3.91 | $3.92 | 331400 |
| 2025-06-17 | 3.90 | $3.93 | 728712 |
| 2025-06-16 | 3.89 | $3.90 | 259600 |
| 2025-06-13 | 3.89 | $3.90 | 251309 |
| 2025-06-12 | 3.89 | $3.89 | 254301 |
| 2025-06-11 | 3.88 | $3.89 | 166400 |
| 2025-06-10 | 3.88 | $3.88 | 298100 |
| 2025-06-09 | 3.88 | $3.88 | 148800 |
| 2025-06-06 | 3.88 | $3.87 | 320200 |
| 2025-06-05 | 3.88 | $3.88 | 484431 |
| 2025-06-04 | 3.88 | $3.89 | 199100 |
| 2025-06-03 | 3.87 | $3.88 | 451100 |
| 2025-06-02 | 3.87 | $3.90 | 407100 |
| 2025-05-30 | 3.86 | $3.88 | 272240 |
| 2025-05-29 | 3.86 | $3.86 | 284200 |
| 2025-05-28 | 3.85 | $3.86 | 177214 |
| 2025-05-27 | 3.85 | $3.84 | 261906 |
| 2025-05-23 | 3.86 | $3.82 | 179900 |
| 2025-05-22 | 3.86 | $3.84 | 303900 |
| 2025-05-21 | 3.87 | $3.84 | 372400 |
| 2025-05-20 | 3.87 | $3.88 | 250438 |
| 2025-05-19 | 3.87 | $3.89 | 744017 |
| 2025-05-16 | 3.86 | $3.91 | 239712 |
| 2025-05-15 | 3.85 | $3.89 | 236745 |
| 2025-05-14 | 3.84 | $3.89 | 243612 |
| 2025-05-13 | 3.83 | $3.90 | 299000 |
| 2025-05-12 | 3.82 | $3.88 | 254200 |
| 2025-05-09 | 3.80 | $3.85 | 231723 |
| 2025-05-08 | 3.80 | $3.82 | 311300 |
| 2025-05-07 | 3.79 | $3.82 | 380232 |
| 2025-05-06 | 3.79 | $3.82 | 286700 |
| 2025-05-05 | 3.79 | $3.85 | 177237 |
| 2025-05-02 | 3.78 | $3.87 | 302000 |
| 2025-05-01 | 3.76 | $3.83 | 399500 |
| 2025-04-30 | 3.75 | $3.83 | 420300 |
| 2025-04-29 | 3.74 | $3.82 | 325700 |
| 2025-04-28 | 3.73 | $3.81 | 410132 |
| 2025-04-25 | 3.72 | $3.78 | 343800 |
| 2025-04-24 | 3.72 | $3.78 | 275200 |
| 2025-04-23 | 3.71 | $3.78 | 501800 |
| 2025-04-22 | 3.71 | $3.74 | 262712 |
| 2025-04-21 | 3.71 | $3.73 | 280500 |
| 2025-04-17 | 3.72 | $3.76 | 154600 |
| 2025-04-16 | 3.72 | $3.74 | 311517 |
| 2025-04-15 | 3.73 | $3.75 | 282200 |
| 2025-04-14 | 3.74 | $3.73 | 242700 |
| 2025-04-11 | 3.75 | $3.69 | 490762 |
| 2025-04-10 | 3.77 | $3.70 | 641700 |
| 2025-04-09 | 3.80 | $3.82 | 1.1M |
| 2025-04-08 | 3.81 | $3.70 | 1.3M |
| 2025-04-07 | 3.84 | $3.55 | 1.7M |
| 2025-04-04 | 3.91 | $3.60 | 2.4M |
| 2025-04-03 | 3.98 | $3.84 | 1.2M |
| 2025-04-02 | 4.02 | $3.95 | 994340 |
| 2025-04-01 | 4.03 | $4.00 | 439700 |
| 2025-03-31 | 4.04 | $3.98 | 684725 |
| 2025-03-28 | 4.05 | $4.01 | 276600 |
| 2025-03-27 | 4.06 | $4.02 | 432402 |
| 2025-03-26 | 4.07 | $4.03 | 407300 |
| 2025-03-25 | 4.08 | $4.03 | 391200 |
| 2025-03-24 | 4.08 | $4.06 | 437938 |
| 2025-03-21 | 4.08 | $4.07 | 638449 |
| 2025-03-20 | 4.08 | $4.05 | 392100 |
| 2025-03-19 | 4.09 | $4.06 | 585400 |
| 2025-03-18 | 4.09 | $4.08 | 486200 |
| 2025-03-17 | 4.09 | $4.08 | 335300 |
| 2025-03-14 | 4.09 | $4.07 | 486906 |
| 2025-03-13 | 4.09 | $4.03 | 550512 |
| 2025-03-12 | 4.10 | $4.09 | 437900 |
| 2025-03-11 | 4.09 | $4.10 | 798700 |
| 2025-03-10 | 4.09 | $4.11 | 546913 |
| 2025-03-07 | 4.08 | $4.13 | 740932 |
| 2025-03-06 | 4.06 | $4.11 | 725877 |
| 2025-03-05 | 4.05 | $4.11 | 1.9M |
| 2025-03-04 | 4.03 | $4.04 | 981800 |
| 2025-03-03 | 4.03 | $4.07 | 729000 |
| 2025-02-28 | 4.02 | $4.04 | 782809 |
| 2025-02-27 | 4.01 | $4.02 | 600012 |
| 2025-02-26 | 4.01 | $4.00 | 380406 |
| 2025-02-25 | 4.00 | $3.99 | 225500 |
| 2025-02-24 | 4.01 | $3.99 | 307200 |
| 2025-02-21 | 4.01 | $4.01 | 203715 |
| 2025-02-20 | 4.00 | $4.03 | 199566 |
| 2025-02-19 | 4.00 | $4.04 | 436800 |
| 2025-02-18 | 3.99 | $4.03 | 440155 |
| 2025-02-14 | 3.97 | $3.98 | 378841 |
| 2025-02-13 | 3.97 | $3.97 | 347100 |
| 2025-02-12 | 3.97 | $3.97 | 417400 |
| 2025-02-11 | 3.97 | $3.96 | 421300 |
| 2025-02-10 | 3.97 | $3.97 | 410142 |
| 2025-02-07 | 3.97 | $3.98 | 286218 |
| 2025-02-06 | 3.97 | $4.00 | 187200 |
| 2025-02-05 | 3.96 | $3.99 | 178900 |
| 2025-02-04 | 3.96 | $4.00 | 231146 |
| 2025-02-03 | 3.95 | $3.98 | 528500 |
| 2025-01-31 | 3.94 | $3.98 | 673007 |
| 2025-01-30 | 3.93 | $3.95 | 447300 |
| 2025-01-29 | 3.93 | $3.92 | 280517 |
| 2025-01-28 | 3.93 | $3.94 | 525407 |
| 2025-01-27 | 3.93 | $3.92 | 581548 |
| 2025-01-24 | 3.93 | $3.92 | 488700 |
| 2025-01-23 | 3.94 | $3.94 | 506600 |
| 2025-01-22 | 3.94 | $3.94 | 564837 |
| 2025-01-21 | 3.94 | $3.95 | 514700 |
| 2025-01-17 | 3.94 | $3.93 | 535426 |
| 2025-01-16 | 3.94 | $3.94 | 401700 |
| 2025-01-15 | 3.94 | $3.95 | 610206 |
| 2025-01-14 | 3.94 | $3.93 | 414400 |
| 2025-01-13 | 3.94 | $3.92 | 383927 |
| 2025-01-10 | 3.95 | $3.93 | 1.8M |
| 2025-01-08 | 3.95 | $3.96 | 225600 |
| 2025-01-07 | 3.95 | $3.96 | 354500 |
| 2025-01-06 | 3.95 | $3.96 | 266400 |
| 2025-01-03 | 3.95 | $3.96 | 283559 |
| 2025-01-02 | 3.95 | $3.97 | 582500 |
| 2024-12-31 | 3.94 | $3.93 | 526700 |
| 2024-12-30 | 3.95 | $3.93 | 514000 |
| 2024-12-27 | 3.95 | $3.94 | 435900 |
| 2024-12-26 | 3.95 | $3.96 | 699700 |
| 2024-12-24 | 3.95 | $3.98 | 182504 |
| 2024-12-23 | 3.95 | $4.01 | 1.6M |
| 2024-12-20 | 3.94 | $3.94 | 539204 |
| 2024-12-19 | 3.94 | $3.91 | 1.0M |
| 2024-12-18 | 3.95 | $3.89 | 523844 |
| 2024-12-17 | 3.96 | $3.91 | 390421 |
| 2024-12-16 | 3.97 | $3.96 | 464500 |
| 2024-12-13 | 3.97 | $3.96 | 356400 |
| 2024-12-12 | 3.97 | $3.96 | 281804 |
| 2024-12-11 | 3.98 | $3.99 | 283000 |
| 2024-12-10 | 3.97 | $3.99 | 200600 |
| 2024-12-09 | 3.97 | $3.97 | 248600 |
| 2024-12-06 | 3.97 | $3.99 | 329205 |
| 2024-12-05 | 3.96 | $3.96 | 729104 |
| 2024-12-04 | 3.96 | $3.97 | 320534 |
| 2024-12-03 | 3.96 | $4.00 | 528000 |
| 2024-12-02 | 3.96 | $3.98 | 489430 |
| 2024-11-29 | 3.95 | $3.98 | 186329 |
| 2024-11-27 | 3.95 | $3.95 | 428214 |
| 2024-11-26 | 3.95 | $3.95 | 435600 |
| 2024-11-25 | 3.95 | $3.98 | 331919 |
| 2024-11-22 | 3.94 | $3.95 | 1.1M |
| 2024-11-21 | 3.94 | $3.95 | 478000 |
| 2024-11-20 | 3.95 | $3.96 | 265910 |
| 2024-11-19 | 3.94 | $3.97 | 552207 |
| 2024-11-18 | 3.94 | $3.91 | 419900 |
| 2024-11-15 | 3.95 | $3.86 | 566300 |
| 2024-11-14 | 3.97 | $3.91 | 566000 |
| 2024-11-13 | 3.98 | $3.97 | 684347 |
| 2024-11-12 | 3.99 | $3.98 | 273000 |
| 2024-11-11 | 3.99 | $4.02 | 314600 |
| 2024-11-08 | 3.98 | $4.02 | 339200 |
| 2024-11-07 | 3.97 | $4.00 | 257050 |
| 2024-11-06 | 3.97 | $4.00 | 618914 |
| 2024-11-05 | 3.96 | $3.95 | 284000 |
| 2024-11-04 | 3.97 | $3.95 | 279746 |
| 2024-11-01 | 3.97 | $3.96 | 304616 |
| 2024-10-31 | 3.97 | $3.96 | 341000 |
| 2024-10-30 | 3.98 | $3.95 | 272513 |
| 2024-10-29 | 3.99 | $3.94 | 396144 |
| 2024-10-28 | 4.00 | $3.98 | 279504 |
| 2024-10-25 | 4.00 | $3.98 | 532245 |
| 2024-10-24 | 4.00 | $3.98 | 502731 |
| 2024-10-23 | 4.01 | $3.98 | 300300 |
| 2024-10-22 | 4.01 | $3.99 | 537043 |
| 2024-10-21 | 4.02 | $4.01 | 289823 |
| 2024-10-18 | 4.02 | $3.98 | 546200 |
| 2024-10-17 | 4.03 | $4.02 | 171517 |
| 2024-10-16 | 4.03 | $4.03 | 415300 |
| 2024-10-15 | 4.02 | $4.01 | 407300 |
| 2024-10-14 | 4.03 | $4.01 | 247300 |
| 2024-10-11 | 4.03 | $4.01 | 315433 |
| 2024-10-10 | 4.03 | $4.02 | 294600 |
| 2024-10-09 | 4.03 | $4.01 | 300339 |
| 2024-10-08 | 4.03 | $4.01 | 233714 |
| 2024-10-07 | 4.03 | $4.00 | 353900 |
| 2024-10-04 | 4.04 | $4.01 | 472856 |
| 2024-10-03 | 4.04 | $4.03 | 331500 |
| 2024-10-02 | 4.04 | $4.04 | 384500 |
| 2024-10-01 | 4.03 | $4.04 | 438927 |
| 2024-09-30 | 4.03 | $4.05 | 562300 |
| 2024-09-27 | 4.02 | $4.00 | 520400 |
| 2024-09-26 | 4.02 | $4.00 | 357123 |
| 2024-09-25 | 4.02 | $4.01 | 327900 |
| 2024-09-24 | 4.02 | $4.00 | 558840 |
| 2024-09-23 | 4.02 | $3.99 | 426129 |
| 2024-09-20 | 4.02 | $4.01 | 385310 |
| 2024-09-19 | 4.02 | $4.03 | 421100 |
| 2024-09-18 | 4.02 | $4.03 | 602500 |
| 2024-09-17 | 4.01 | $4.02 | 371900 |
| 2024-09-16 | 4.00 | $4.03 | 343600 |
| 2024-09-13 | 3.99 | $4.02 | 380011 |
| 2024-09-12 | 3.98 | $3.99 | 408200 |
| 2024-09-11 | 3.98 | $3.99 | 231918 |
| 2024-09-10 | 3.97 | $3.98 | 300700 |
| 2024-09-09 | 3.97 | $3.97 | 237300 |
| 2024-09-06 | 3.96 | $3.96 | 234328 |
| 2024-09-05 | 3.96 | $3.97 | 271700 |
| 2024-09-04 | 3.95 | $3.96 | 332317 |
| 2024-09-03 | 3.95 | $3.98 | 582309 |
| 2024-08-30 | 3.94 | $3.98 | 432334 |
| 2024-08-29 | 3.93 | $3.96 | 761943 |
| 2024-08-28 | 3.92 | $3.90 | 306900 |
| 2024-08-27 | 3.92 | $3.92 | 212200 |
| 2024-08-26 | 3.92 | $3.92 | 184475 |
| 2024-08-23 | 3.92 | $3.91 | 416608 |
| 2024-08-22 | 3.92 | $3.94 | 255400 |
| 2024-08-21 | 3.91 | $3.94 | 249034 |
| 2024-08-20 | 3.90 | $3.93 | 230548 |
| 2024-08-19 | 3.89 | $3.90 | 454821 |
| 2024-08-16 | 3.89 | $3.90 | 192400 |
| 2024-08-15 | 3.89 | $3.90 | 310300 |
| 2024-08-14 | 3.88 | $3.91 | 311622 |
| 2024-08-13 | 3.88 | $3.87 | 760000 |
| 2024-08-12 | 3.88 | $3.88 | 377942 |
| 2024-08-09 | 3.87 | $3.87 | 205800 |
| 2024-08-08 | 3.88 | $3.85 | 281800 |
| 2024-08-07 | 3.88 | $3.83 | 254500 |
| 2024-08-06 | 3.89 | $3.82 | 600517 |
| 2024-08-05 | 3.90 | $3.80 | 1.0M |
| 2024-08-02 | 3.92 | $3.92 | 362400 |
| 2024-08-01 | 3.92 | $3.95 | 352146 |
| 2024-07-31 | 3.91 | $3.93 | 297100 |
| 2024-07-30 | 3.90 | $3.90 | 238523 |
| 2024-07-29 | 3.90 | $3.90 | 168129 |
| 2024-07-26 | 3.90 | $3.89 | 242044 |
| 2024-07-25 | 3.90 | $3.86 | 417309 |
| 2024-07-24 | 3.90 | $3.87 | 420310 |
| 2024-07-23 | 3.91 | $3.91 | 184700 |
| 2024-07-22 | 3.90 | $3.90 | 331845 |
| 2024-07-19 | 3.90 | $3.88 | 1.6M |
| 2024-07-18 | 3.90 | $3.89 | 336511 |
| 2024-07-17 | 3.90 | $3.90 | 418300 |
| 2024-07-16 | 3.90 | $3.91 | 622911 |
| 2024-07-15 | 3.89 | $3.90 | 802123 |
| 2024-07-12 | 3.88 | $3.91 | 187600 |
| 2024-07-11 | 3.87 | $3.91 | 633043 |
| 2024-07-10 | 3.86 | $3.91 | 307305 |
| 2024-07-09 | 3.85 | $3.87 | 337900 |
| 2024-07-08 | 3.84 | $3.86 | 242900 |
| 2024-07-05 | 3.83 | $3.87 | 271104 |
| 2024-07-03 | 3.83 | $3.86 | 251713 |
| 2024-07-02 | 3.82 | $3.85 | 322530 |
| 2024-07-01 | 3.81 | $3.84 | 465135 |
| 2024-06-28 | 3.80 | $3.81 | 542500 |
| 2024-06-27 | 3.80 | $3.78 | 232437 |
| 2024-06-26 | 3.80 | $3.77 | 201900 |
| 2024-06-25 | 3.81 | $3.79 | 318400 |
| 2024-06-24 | 3.81 | $3.78 | 462700 |
| 2024-06-21 | 3.81 | $3.81 | 329800 |
| 2024-06-20 | 3.81 | $3.83 | 285698 |
| 2024-06-18 | 3.81 | $3.82 | 343430 |
| 2024-06-17 | 3.80 | $3.82 | 475200 |
| 2024-06-14 | 3.80 | $3.83 | 310440 |
| 2024-06-13 | 3.79 | $3.81 | 258641 |
| 2024-06-12 | 3.79 | $3.83 | 332646 |
| 2024-06-11 | 3.78 | $3.79 | 206438 |
| 2024-06-10 | 3.77 | $3.79 | 178900 |
| 2024-06-07 | 3.77 | $3.79 | 179645 |
| 2024-06-06 | 3.77 | $3.77 | 253500 |
| 2024-06-05 | 3.76 | $3.79 | 209800 |
| 2024-06-04 | 3.76 | $3.79 | 309400 |
| 2024-06-03 | 3.75 | $3.79 | 302712 |
| 2024-05-31 | 3.75 | $3.76 | 187500 |
| 2024-05-30 | 3.75 | $3.74 | 487200 |
| 2024-05-29 | 3.75 | $3.74 | 687400 |
| 2024-05-28 | 3.75 | $3.76 | 629326 |
| 2024-05-24 | 3.76 | $3.77 | 540200 |
| 2024-05-23 | 3.75 | $3.77 | 531306 |
| 2024-05-22 | 3.75 | $3.76 | 1.5M |
| 2024-05-21 | 3.75 | $3.78 | 380336 |
| 2024-05-20 | 3.75 | $3.75 | 734350 |
| 2024-05-17 | 3.75 | $3.75 | 466225 |
| 2024-05-16 | 3.75 | $3.77 | 601900 |
| 2024-05-15 | 3.75 | $3.78 | 1.6M |
| 2024-05-14 | 3.75 | $3.77 | 666100 |
| 2024-05-13 | 3.75 | $3.77 | 447185 |
| 2024-05-10 | 3.75 | $3.78 | 545000 |
| 2024-05-09 | 3.74 | $3.79 | 184500 |
| 2024-05-08 | 3.73 | $3.79 | 110353 |
| 2024-05-07 | 3.73 | $3.78 | 458400 |
| 2024-05-06 | 3.72 | $3.78 | 408232 |
| 2024-05-03 | 3.71 | $3.75 | 320900 |
| 2024-05-02 | 3.71 | $3.74 | 583400 |
| 2024-05-01 | 3.71 | $3.73 | 630686 |
| 2024-04-30 | 3.72 | $3.71 | 412404 |
| 2024-04-29 | 3.73 | $3.75 | 261237 |
| 2024-04-26 | 3.73 | $3.76 | 223700 |
| 2024-04-25 | 3.73 | $3.72 | 355100 |
| 2024-04-24 | 3.74 | $3.72 | 254717 |
| 2024-04-23 | 3.75 | $3.74 | 394822 |
| 2024-04-22 | 3.76 | $3.73 | 170900 |
| 2024-04-19 | 3.77 | $3.75 | 179307 |
| 2024-04-18 | 3.78 | $3.76 | 172800 |
| 2024-04-17 | 3.79 | $3.74 | 404000 |
| 2024-04-16 | 3.81 | $3.72 | 633900 |
| 2024-04-15 | 3.84 | $3.75 | 198637 |
| 2024-04-12 | 3.86 | $3.80 | 331215 |
| 2024-04-11 | 3.88 | $3.82 | 208520 |
| 2024-04-10 | 3.89 | $3.82 | 399900 |
| 2024-04-09 | 3.91 | $3.87 | 512246 |
| 2024-04-08 | 3.92 | $3.90 | 183200 |
| 2024-04-05 | 3.93 | $3.90 | 161700 |
| 2024-04-04 | 3.93 | $3.90 | 131912 |
| 2024-04-03 | 3.94 | $3.91 | 261213 |
| 2024-04-02 | 3.95 | $3.93 | 305200 |
| 2024-04-01 | 3.95 | $3.94 | 292934 |
| 2024-03-28 | 3.95 | $3.90 | 624000 |
| 2024-03-27 | 3.96 | $3.94 | 372340 |
| 2024-03-26 | 3.97 | $3.95 | 229908 |
| 2024-03-25 | 3.97 | $3.96 | 247803 |
| 2024-03-22 | 3.97 | $3.95 | 213708 |
| 2024-03-21 | 3.97 | $3.98 | 481900 |
| 2024-03-20 | 3.97 | $3.94 | 294126 |
| 2024-03-19 | 3.97 | $3.98 | 279400 |
| 2024-03-18 | 3.97 | $3.98 | 283425 |
| 2024-03-15 | 3.96 | $3.99 | 237337 |
| 2024-03-14 | 3.96 | $4.00 | 277200 |
| 2024-03-13 | 3.95 | $4.02 | 627609 |
| 2024-03-12 | 3.93 | $3.98 | 417392 |
| 2024-03-11 | 3.92 | $3.95 | 417400 |
| 2024-03-08 | 3.91 | $3.92 | 242426 |
| 2024-03-07 | 3.91 | $3.93 | 474100 |
| 2024-03-06 | 3.91 | $3.90 | 264126 |
| 2024-03-05 | 3.92 | $3.88 | 761618 |
| 2024-03-04 | 3.92 | $3.89 | 509600 |
| 2024-03-01 | 3.93 | $3.92 | 245329 |
| 2024-02-29 | 3.93 | $3.91 | 358438 |
| 2024-02-28 | 3.94 | $3.92 | 275249 |
| 2024-02-27 | 3.94 | $3.92 | 245800 |
| 2024-02-26 | 3.95 | $3.91 | 214423 |
| 2024-02-23 | 3.96 | $3.92 | 145000 |
| 2024-02-22 | 3.96 | $3.92 | 506431 |
| 2024-02-21 | 3.97 | $3.93 | 232200 |
| 2024-02-20 | 3.97 | $3.96 | 172837 |
| 2024-02-16 | 3.98 | $3.96 | 217141 |
| 2024-02-15 | 3.98 | $3.97 | 375417 |
| 2024-02-14 | 3.97 | $3.98 | 357845 |
| 2024-02-13 | 3.97 | $3.95 | 188400 |
| 2024-02-12 | 3.97 | $3.98 | 302624 |
| 2024-02-09 | 3.97 | $3.97 | 270900 |
| 2024-02-08 | 3.96 | $3.97 | 121100 |
| 2024-02-07 | 3.96 | $3.98 | 523800 |
| 2024-02-06 | 3.95 | $3.97 | 250927 |
| 2024-02-05 | 3.95 | $3.92 | 283402 |
| 2024-02-02 | 3.95 | $3.93 | 357100 |
| 2024-02-01 | 3.95 | $3.95 | 337600 |
| 2024-01-31 | 3.95 | $3.94 | 295113 |
| 2024-01-30 | 3.95 | $3.95 | 271500 |
| 2024-01-29 | 3.94 | $3.94 | 377413 |
| 2024-01-26 | 3.94 | $3.93 | 421600 |
| 2024-01-25 | 3.94 | $3.93 | 275116 |
| 2024-01-24 | 3.94 | $3.92 | 170632 |
| 2024-01-23 | 3.94 | $3.90 | 245515 |
| 2024-01-22 | 3.94 | $3.95 | 740700 |
| 2024-01-19 | 3.94 | $3.89 | 124803 |
| 2024-01-18 | 3.94 | $3.90 | 231617 |
| 2024-01-17 | 3.95 | $3.91 | 207737 |
| 2024-01-16 | 3.95 | $3.92 | 130200 |
| 2024-01-12 | 3.95 | $3.94 | 165928 |
| 2024-01-11 | 3.95 | $3.95 | 157900 |
| 2024-01-10 | 3.94 | $3.95 | 140947 |
| 2024-01-09 | 3.94 | $3.94 | 151701 |
| 2024-01-08 | 3.93 | $3.94 | 241908 |
| 2024-01-05 | 3.92 | $3.93 | 156300 |
| 2024-01-04 | 3.92 | $3.95 | 197347 |
| 2024-01-03 | 3.90 | $3.95 | 177300 |
| 2024-01-02 | 3.89 | $3.94 | 735000 |
| 2023-12-29 | 3.87 | $3.86 | 280900 |
| 2023-12-28 | 3.87 | $3.87 | 303300 |
| 2023-12-27 | 3.87 | $3.88 | 411200 |
| 2023-12-26 | 3.86 | $3.85 | 238300 |
| 2023-12-22 | 3.86 | $3.82 | 339900 |
| 2023-12-21 | 3.87 | $3.84 | 358118 |
| 2023-12-20 | 3.87 | $3.82 | 478300 |
| 2023-12-19 | 3.87 | $3.88 | 287603 |
| 2023-12-18 | 3.87 | $3.89 | 221468 |
| 2023-12-15 | 3.86 | $3.86 | 245200 |
| 2023-12-14 | 3.85 | $3.87 | 596600 |
| 2023-12-13 | 3.84 | $3.85 | 790200 |
| 2023-12-12 | 3.84 | $3.79 | 580108 |
| 2023-12-11 | 3.84 | $3.79 | 517100 |
| 2023-12-08 | 3.85 | $3.81 | 419000 |
| 2023-12-07 | 3.85 | $3.88 | 289431 |
| 2023-12-06 | 3.84 | $3.86 | 289600 |
| 2023-12-05 | 3.83 | $3.85 | 237000 |
| 2023-12-04 | 3.82 | $3.89 | 366639 |
| 2023-12-01 | 3.79 | $3.83 | 271116 |
| 2023-11-30 | 3.78 | $3.83 | 202522 |
| 2023-11-29 | 3.77 | $3.81 | 402021 |
| 2023-11-28 | 3.76 | $3.76 | 231541 |
| 2023-11-27 | 3.75 | $3.75 | 144503 |
| 2023-11-24 | 3.75 | $3.75 | 100746 |
| 2023-11-22 | 3.75 | $3.73 | 325624 |
| 2023-11-21 | 3.75 | $3.75 | 107500 |
| 2023-11-20 | 3.74 | $3.76 | 303418 |
| 2023-11-17 | 3.74 | $3.77 | 352600 |
| 2023-11-16 | 3.73 | $3.75 | 298500 |
| 2023-11-15 | 3.72 | $3.76 | 199021 |
| 2023-11-14 | 3.71 | $3.73 | 301833 |
| 2023-11-13 | 3.70 | $3.69 | 266900 |
| 2023-11-10 | 3.70 | $3.70 | 611805 |
| 2023-11-09 | 3.70 | $3.72 | 224000 |
| 2023-11-08 | 3.69 | $3.72 | 525700 |
| 2023-11-07 | 3.69 | $3.76 | 242227 |
| 2023-11-06 | 3.67 | $3.75 | 241645 |
| 2023-11-03 | 3.65 | $3.79 | 251806 |
| 2023-11-02 | 3.62 | $3.75 | 406642 |
| 2023-11-01 | 3.60 | $3.67 | 509100 |
| 2023-10-31 | 3.59 | $3.67 | 306900 |
| 2023-10-30 | 3.58 | $3.62 | 397106 |
| 2023-10-27 | 3.57 | $3.54 | 238118 |
| 2023-10-26 | 3.58 | $3.56 | 159722 |
| 2023-10-25 | 3.59 | $3.55 | 176600 |
| 2023-10-24 | 3.61 | $3.58 | 322700 |
| 2023-10-23 | 3.62 | $3.60 | 151736 |
| 2023-10-20 | 3.63 | $3.62 | 165800 |
| 2023-10-19 | 3.63 | $3.64 | 203730 |
| 2023-10-18 | 3.63 | $3.66 | 352524 |
| 2023-10-17 | 3.63 | $3.64 | 267037 |
| 2023-10-16 | 3.63 | $3.66 | 316700 |
| 2023-10-13 | 3.63 | $3.66 | 202500 |
| 2023-10-12 | 3.63 | $3.66 | 343327 |
| 2023-10-11 | 3.63 | $3.67 | 166600 |
| 2023-10-10 | 3.63 | $3.67 | 219442 |
| 2023-10-09 | 3.62 | $3.65 | 391927 |
| 2023-10-06 | 3.62 | $3.66 | 654800 |
| 2023-10-05 | 3.62 | $3.60 | 429700 |
| 2023-10-04 | 3.63 | $3.59 | 432310 |
| 2023-10-03 | 3.65 | $3.59 | 566839 |
| 2023-10-02 | 3.67 | $3.60 | 354228 |
| 2023-09-29 | 3.69 | $3.64 | 685214 |
| 2023-09-28 | 3.70 | $3.65 | 294900 |
| 2023-09-27 | 3.72 | $3.64 | 310200 |
| 2023-09-26 | 3.74 | $3.66 | 353000 |
| 2023-09-25 | 3.75 | $3.70 | 273500 |
| 2023-09-22 | 3.77 | $3.74 | 175200 |
| 2023-09-21 | 3.77 | $3.73 | 341021 |
| 2023-09-20 | 3.78 | $3.78 | 162800 |
| 2023-09-19 | 3.79 | $3.80 | 302000 |
| 2023-09-18 | 3.78 | $3.80 | 289421 |
| 2023-09-15 | 3.78 | $3.81 | 236000 |
| 2023-09-14 | 3.78 | $3.78 | 281704 |
| 2023-09-13 | 3.78 | $3.75 | 333037 |
| 2023-09-12 | 3.78 | $3.77 | 271114 |
| 2023-09-11 | 3.79 | $3.78 | 229400 |
| 2023-09-08 | 3.79 | $3.78 | 179900 |
| 2023-09-07 | 3.79 | $3.80 | 131815 |
| 2023-09-06 | 3.79 | $3.80 | 173600 |
| 2023-09-05 | 3.79 | $3.80 | 350855 |
| 2023-09-01 | 3.79 | $3.82 | 352043 |
| 2023-08-31 | 3.78 | $3.84 | 419997 |
| 2023-08-30 | 3.77 | $3.81 | 385100 |
| 2023-08-29 | 3.77 | $3.81 | 371743 |
| 2023-08-28 | 3.76 | $3.76 | 705921 |
| 2023-08-25 | 3.76 | $3.76 | 938400 |
| 2023-08-24 | 3.77 | $3.73 | 289806 |
| 2023-08-23 | 3.78 | $3.74 | 546100 |
| 2023-08-22 | 3.79 | $3.75 | 381927 |
| 2023-08-21 | 3.80 | $3.74 | 564349 |
| 2023-08-18 | 3.81 | $3.74 | 270600 |
| 2023-08-17 | 3.82 | $3.76 | 205804 |
| 2023-08-16 | 3.84 | $3.80 | 122900 |
| 2023-08-15 | 3.85 | $3.85 | 178000 |
| 2023-08-14 | 3.84 | $3.84 | 163400 |
| 2023-08-11 | 3.84 | $3.86 | 103427 |
| 2023-08-10 | 3.84 | $3.85 | 295600 |
| 2023-08-09 | 3.84 | $3.84 | 160836 |
| 2023-08-08 | 3.83 | $3.81 | 130500 |
| 2023-08-07 | 3.84 | $3.85 | 144900 |
| 2023-08-04 | 3.84 | $3.81 | 150515 |
| 2023-08-03 | 3.84 | $3.79 | 263709 |
| 2023-08-02 | 3.85 | $3.85 | 243600 |
| 2023-08-01 | 3.85 | $3.87 | 155600 |
| 2023-07-31 | 3.84 | $3.85 | 110900 |
| 2023-07-28 | 3.84 | $3.85 | 120300 |
| 2023-07-27 | 3.83 | $3.81 | 186447 |
| 2023-07-26 | 3.84 | $3.83 | 109000 |
| 2023-07-25 | 3.84 | $3.83 | 154900 |
| 2023-07-24 | 3.84 | $3.81 | 215100 |
| 2023-07-21 | 3.84 | $3.79 | 194835 |
| 2023-07-20 | 3.85 | $3.84 | 206000 |
| 2023-07-19 | 3.85 | $3.85 | 151321 |
| 2023-07-18 | 3.85 | $3.84 | 241400 |
| 2023-07-17 | 3.85 | $3.87 | 198312 |
| 2023-07-14 | 3.84 | $3.84 | 156804 |
| 2023-07-13 | 3.84 | $3.87 | 263637 |
| 2023-07-12 | 3.83 | $3.88 | 150244 |
| 2023-07-11 | 3.82 | $3.84 | 130430 |
| 2023-07-10 | 3.82 | $3.83 | 157100 |
| 2023-07-07 | 3.81 | $3.83 | 110119 |
| 2023-07-06 | 3.81 | $3.80 | 211900 |
| 2023-07-05 | 3.81 | $3.82 | 286800 |
| 2023-07-03 | 3.81 | $3.80 | 264547 |
| 2023-06-30 | 3.81 | $3.78 | 234300 |
| 2023-06-29 | 3.81 | $3.78 | 250000 |
| 2023-06-28 | 3.82 | $3.81 | 379100 |
| 2023-06-27 | 3.81 | $3.79 | 139400 |
| 2023-06-26 | 3.82 | $3.80 | 257700 |
| 2023-06-23 | 3.82 | $3.81 | 164500 |
| 2023-06-22 | 3.82 | $3.80 | 205425 |
| 2023-06-21 | 3.82 | $3.84 | 155414 |
| 2023-06-20 | 3.81 | $3.85 | 129013 |
| 2023-06-16 | 3.80 | $3.84 | 69000 |
| 2023-06-15 | 3.79 | $3.86 | 197231 |
| 2023-06-14 | 3.78 | $3.83 | 221500 |
| 2023-06-13 | 3.76 | $3.80 | 280640 |
| 2023-06-12 | 3.76 | $3.77 | 166310 |
| 2023-06-09 | 3.75 | $3.76 | 160338 |
| 2023-06-08 | 3.75 | $3.80 | 170900 |
| 2023-06-07 | 3.74 | $3.81 | 105227 |
| 2023-06-06 | 3.73 | $3.78 | 101735 |
| 2023-06-05 | 3.72 | $3.77 | 131887 |
| 2023-06-02 | 3.71 | $3.79 | 188947 |
| 2023-06-01 | 3.70 | $3.77 | 218039 |
| 2023-05-31 | 3.69 | $3.74 | 136600 |
| 2023-05-30 | 3.68 | $3.74 | 267400 |
| 2023-05-26 | 3.67 | $3.70 | 108941 |
| 2023-05-25 | 3.67 | $3.65 | 102642 |
| 2023-05-24 | 3.68 | $3.65 | 199300 |
| 2023-05-23 | 3.70 | $3.66 | 246226 |
| 2023-05-22 | 3.71 | $3.68 | 198900 |
| 2023-05-19 | 3.72 | $3.68 | 605900 |
| 2023-05-18 | 3.73 | $3.73 | 254700 |
| 2023-05-17 | 3.74 | $3.72 | 474400 |
| 2023-05-16 | 3.75 | $3.72 | 220600 |
| 2023-05-15 | 3.75 | $3.76 | 309800 |
| 2023-05-12 | 3.76 | $3.73 | 276300 |
| 2023-05-11 | 3.77 | $3.75 | 263532 |
| 2023-05-10 | 3.77 | $3.77 | 236746 |
| 2023-05-09 | 3.78 | $3.76 | 180532 |
| 2023-05-08 | 3.78 | $3.78 | 172800 |
| 2023-05-05 | 3.79 | $3.80 | 115629 |
| 2023-05-04 | 3.79 | $3.77 | 181900 |
| 2023-05-03 | 3.79 | $3.78 | 195229 |
| 2023-05-02 | 3.80 | $3.79 | 212000 |
| 2023-05-01 | 3.80 | $3.82 | 167400 |
| 2023-04-28 | 3.80 | $3.80 | 198301 |
| 2023-04-27 | 3.80 | $3.81 | 210300 |
| 2023-04-26 | 3.80 | $3.77 | 122825 |
| 2023-04-25 | 3.81 | $3.80 | 180235 |
| 2023-04-24 | 3.82 | $3.82 | 341219 |
| 2023-04-21 | 3.82 | $3.79 | 300245 |
| 2023-04-20 | 3.83 | $3.81 | 160515 |
| 2023-04-19 | 3.84 | $3.85 | 106400 |
| 2023-04-18 | 3.84 | $3.86 | 179946 |
| 2023-04-17 | 3.83 | $3.85 | 183217 |
| 2023-04-14 | 3.83 | $3.87 | 87300 |
| 2023-04-13 | 3.83 | $3.92 | 179625 |
| 2023-04-12 | 3.81 | $3.91 | 167000 |
| 2023-04-11 | 3.79 | $3.83 | 174718 |
| 2023-04-10 | 3.79 | $3.82 | 211548 |
| 2023-04-06 | 3.79 | $3.83 | 156226 |
| 2023-04-05 | 3.78 | $3.82 | 296900 |
| 2023-04-04 | 3.78 | $3.85 | 365600 |
| 2023-04-03 | 3.78 | $3.85 | 243200 |
| 2023-03-31 | 3.77 | $3.81 | 330508 |
| 2023-03-30 | 3.77 | $3.78 | 326434 |
| 2023-03-29 | 3.77 | $3.78 | 191900 |
| 2023-03-28 | 3.78 | $3.75 | 238700 |
| 2023-03-27 | 3.80 | $3.74 | 294348 |
| 2023-03-24 | 3.82 | $3.77 | 139700 |
| 2023-03-23 | 3.84 | $3.79 | 264500 |
| 2023-03-22 | 3.85 | $3.79 | 216507 |
| 2023-03-21 | 3.87 | $3.88 | 187500 |
| 2023-03-20 | 3.88 | $3.78 | 264425 |
| 2023-03-17 | 3.90 | $3.78 | 188243 |
| 2023-03-16 | 3.94 | $3.87 | 335041 |
| 2023-03-15 | 3.95 | $3.88 | 379400 |
| 2023-03-14 | 3.97 | $3.93 | 190649 |
| 2023-03-13 | 3.98 | $3.87 | 302643 |
| 2023-03-10 | 4.01 | $3.96 | 298400 |
| 2023-03-09 | 4.02 | $3.99 | 381440 |
| 2023-03-08 | 4.03 | $4.02 | 217900 |
| 2023-03-07 | 4.03 | $4.03 | 294600 |
| 2023-03-06 | 4.03 | $4.07 | 274100 |
| 2023-03-03 | 4.02 | $4.04 | 191200 |
| 2023-03-02 | 4.01 | $4.05 | 555737 |
| 2023-03-01 | 4.01 | $4.03 | 359400 |
| 2023-02-28 | 4.00 | $4.04 | 284600 |
| 2023-02-27 | 3.99 | $4.05 | 456400 |
| 2023-02-24 | 3.98 | $4.01 | 1.8M |
| 2023-02-23 | 3.98 | $3.93 | 163604 |
| 2023-02-22 | 3.99 | $3.90 | 170934 |
| 2023-02-21 | 4.01 | $3.87 | 504500 |
| 2023-02-17 | 4.05 | $3.98 | 218300 |
| 2023-02-16 | 4.06 | $3.97 | 303005 |
| 2023-02-15 | 4.08 | $4.02 | 272274 |
| 2023-02-14 | 4.08 | $4.01 | 417521 |
| 2023-02-13 | 4.10 | $4.04 | 153700 |
| 2023-02-10 | 4.11 | $4.04 | 187815 |
| 2023-02-09 | 4.12 | $4.05 | 227314 |
| 2023-02-08 | 4.12 | $4.09 | 378519 |
| 2023-02-07 | 4.13 | $4.13 | 92538 |
| 2023-02-06 | 4.12 | $4.10 | 203600 |
| 2023-02-03 | 4.12 | $4.14 | 171417 |
| 2023-02-02 | 4.10 | $4.16 | 244300 |
| 2023-02-01 | 4.09 | $4.10 | 238923 |
| 2023-01-31 | 4.08 | $4.07 | 114413 |
| 2023-01-30 | 4.07 | $4.06 | 118800 |
| 2023-01-27 | 4.07 | $4.06 | 179538 |
| 2023-01-26 | 4.07 | $4.08 | 160100 |
| 2023-01-25 | 4.06 | $4.06 | 206200 |
| 2023-01-24 | 4.05 | $4.05 | 238400 |
| 2023-01-23 | 4.05 | $4.06 | 157842 |
| 2023-01-20 | 4.04 | $4.05 | 227700 |
| 2023-01-19 | 4.03 | $4.04 | 270600 |
| 2023-01-18 | 4.02 | $4.06 | 316100 |
| 2023-01-17 | 4.01 | $4.06 | 480000 |
| 2023-01-13 | 3.99 | $4.08 | 206100 |
| 2023-01-12 | 3.97 | $4.09 | 236621 |
| 2023-01-11 | 3.94 | $4.10 | 617300 |
| 2023-01-10 | 3.91 | $3.99 | 215808 |
| 2023-01-09 | 3.89 | $3.95 | 188600 |
| 2023-01-06 | 3.88 | $3.92 | 404141 |
| 2023-01-05 | 3.87 | $3.85 | 487800 |
| 2023-01-04 | 3.88 | $3.93 | 258500 |
| 2023-01-03 | 3.87 | $3.91 | 636529 |
| 2022-12-30 | 3.86 | $3.95 | 914000 |
| 2022-12-29 | 3.85 | $3.85 | 576800 |
| 2022-12-28 | 3.85 | $3.75 | 439413 |
| 2022-12-27 | 3.88 | $3.79 | 663723 |
| 2022-12-23 | 3.90 | $3.83 | 428602 |
| 2022-12-22 | 3.91 | $3.81 | 390126 |
| 2022-12-21 | 3.94 | $3.84 | 453740 |
| 2022-12-20 | 3.96 | $3.87 | 153937 |
| 2022-12-19 | 3.97 | $3.88 | 284000 |
| 2022-12-16 | 3.99 | $3.88 | 342932 |
| 2022-12-15 | 4.01 | $3.92 | 353400 |
| 2022-12-14 | 4.02 | $3.95 | 418107 |
| 2022-12-13 | 4.03 | $4.02 | 304535 |
| 2022-12-12 | 4.03 | $3.99 | 429812 |
| 2022-12-09 | 4.03 | $3.97 | 197827 |
| 2022-12-08 | 4.04 | $4.02 | 245209 |
| 2022-12-07 | 4.03 | $4.03 | 275300 |
| 2022-12-06 | 4.02 | $4.02 | 167528 |
| 2022-12-05 | 4.02 | $3.98 | 369843 |
| 2022-12-02 | 4.02 | $4.10 | 270800 |
| 2022-12-01 | 3.99 | $4.07 | 123300 |
| 2022-11-30 | 3.97 | $4.06 | 295600 |
| 2022-11-29 | 3.94 | $3.96 | 129800 |
| 2022-11-28 | 3.93 | $3.94 | 233000 |
| 2022-11-25 | 3.92 | $3.94 | 68200 |
| 2022-11-23 | 3.91 | $3.93 | 153900 |
| 2022-11-22 | 3.90 | $3.97 | 224100 |
| 2022-11-21 | 3.89 | $3.91 | 240200 |
| 2022-11-18 | 3.88 | $3.91 | 177800 |
| 2022-11-17 | 3.87 | $3.89 | 173900 |
| 2022-11-16 | 3.86 | $3.91 | 182714 |
| 2022-11-15 | 3.84 | $3.88 | 215337 |
| 2022-11-14 | 3.83 | $3.84 | 171900 |
| 2022-11-11 | 3.83 | $3.86 | 219200 |
| 2022-11-10 | 3.82 | $3.86 | 955100 |
| 2022-11-09 | 3.81 | $3.79 | 269200 |
| 2022-11-08 | 3.81 | $3.84 | 626800 |
| 2022-11-07 | 3.80 | $3.89 | 136800 |
| 2022-11-04 | 3.78 | $3.88 | 103543 |
| 2022-11-03 | 3.76 | $3.83 | 171545 |
| 2022-11-02 | 3.75 | $3.84 | 188846 |
| 2022-11-01 | 3.73 | $3.88 | 269016 |
| 2022-10-31 | 3.70 | $3.79 | 139937 |
| 2022-10-28 | 3.69 | $3.82 | 256223 |
| 2022-10-27 | 3.67 | $3.75 | 291200 |
| 2022-10-26 | 3.66 | $3.76 | 361600 |
| 2022-10-25 | 3.64 | $3.71 | 107400 |
| 2022-10-24 | 3.64 | $3.67 | 231100 |
| 2022-10-21 | 3.64 | $3.66 | 352500 |
| 2022-10-20 | 3.64 | $3.67 | 328929 |
| 2022-10-19 | 3.65 | $3.67 | 556613 |
| 2022-10-18 | 3.65 | $3.72 | 271432 |
| 2022-10-17 | 3.65 | $3.66 | 219400 |
| 2022-10-14 | 3.66 | $3.62 | 372408 |
| 2022-10-13 | 3.68 | $3.66 | 361100 |
| 2022-10-12 | 3.69 | $3.66 | 384342 |
| 2022-10-11 | 3.71 | $3.68 | 308537 |
| 2022-10-10 | 3.72 | $3.74 | 242147 |
| 2022-10-07 | 3.73 | $3.77 | 177200 |
| 2022-10-06 | 3.73 | $3.81 | 249500 |
| 2022-10-05 | 3.73 | $3.80 | 236941 |
| 2022-10-04 | 3.72 | $3.81 | 254914 |
| 2022-10-03 | 3.72 | $3.74 | 165800 |
| 2022-09-30 | 3.73 | $3.68 | 161800 |
| 2022-09-29 | 3.75 | $3.68 | 225618 |
| 2022-09-28 | 3.78 | $3.77 | 224131 |
| 2022-09-27 | 3.79 | $3.69 | 411317 |
| 2022-09-26 | 3.83 | $3.72 | 337406 |
| 2022-09-23 | 3.86 | $3.77 | 342438 |
| 2022-09-22 | 3.89 | $3.83 | 165042 |
| 2022-09-21 | 3.91 | $3.88 | 79733 |
| 2022-09-20 | 3.92 | $3.88 | 109229 |
| 2022-09-19 | 3.94 | $3.93 | 206800 |
| 2022-09-16 | 3.95 | $3.93 | 129600 |
| 2022-09-15 | 3.96 | $3.94 | 254000 |
| 2022-09-14 | 3.97 | $3.95 | 156300 |
| 2022-09-13 | 3.99 | $3.95 | 135000 |
| 2022-09-12 | 4.00 | $4.01 | 234815 |
| 2022-09-09 | 4.00 | $4.02 | 38735 |
| 2022-09-08 | 4.01 | $3.98 | 137129 |
| 2022-09-07 | 4.02 | $3.97 | 201824 |
| 2022-09-06 | 4.04 | $3.94 | 138000 |
| 2022-09-02 | 4.06 | $3.99 | 207900 |
| 2022-09-01 | 4.08 | $3.96 | 327200 |
| 2022-08-31 | 4.11 | $3.99 | 337500 |
| 2022-08-30 | 4.14 | $4.03 | 247147 |
| 2022-08-29 | 4.16 | $4.07 | 114900 |
| 2022-08-26 | 4.18 | $4.06 | 144300 |
| 2022-08-25 | 4.20 | $4.13 | 166200 |
| 2022-08-24 | 4.21 | $4.15 | 118200 |
| 2022-08-23 | 4.22 | $4.12 | 228810 |
| 2022-08-22 | 4.24 | $4.12 | 164500 |
| 2022-08-19 | 4.26 | $4.17 | 192928 |
| 2022-08-18 | 4.28 | $4.21 | 174900 |
| 2022-08-17 | 4.28 | $4.20 | 173800 |
| 2022-08-16 | 4.29 | $4.28 | 154336 |
| 2022-08-15 | 4.29 | $4.27 | 195800 |
| 2022-08-12 | 4.28 | $4.28 | 195600 |
| 2022-08-11 | 4.27 | $4.25 | 110000 |
| 2022-08-10 | 4.26 | $4.29 | 186000 |
| 2022-08-09 | 4.25 | $4.24 | 136200 |
| 2022-08-08 | 4.24 | $4.26 | 118600 |
| 2022-08-05 | 4.23 | $4.22 | 111600 |
| 2022-08-04 | 4.22 | $4.27 | 115800 |
| 2022-08-03 | 4.20 | $4.31 | 84200 |
| 2022-08-02 | 4.17 | $4.26 | 201600 |
| 2022-08-01 | 4.14 | $4.26 | 146100 |
| 2022-07-29 | 4.11 | $4.24 | 103100 |
| 2022-07-28 | 4.07 | $4.16 | 136000 |
| 2022-07-27 | 4.05 | $4.14 | 184000 |
| 2022-07-26 | 4.03 | $4.10 | 127200 |
| 2022-07-25 | 4.02 | $4.10 | 148200 |
| 2022-07-22 | 4.00 | $4.06 | 166700 |
| 2022-07-21 | 3.98 | $4.06 | 108700 |
| 2022-07-20 | 3.97 | $4.07 | 231730 |
| 2022-07-19 | 3.95 | $4.04 | 240500 |
| 2022-07-18 | 3.93 | $3.97 | 292241 |
| 2022-07-15 | 3.92 | $3.93 | 295731 |
| 2022-07-14 | 3.93 | $3.95 | 177900 |
| 2022-07-13 | 3.93 | $3.97 | 137800 |
| 2022-07-12 | 3.92 | $3.97 | 113800 |
| 2022-07-11 | 3.92 | $3.96 | 155719 |
| 2022-07-08 | 3.91 | $4.00 | 317830 |
| 2022-07-07 | 3.90 | $3.98 | 172800 |
| 2022-07-06 | 3.89 | $3.94 | 188400 |
| 2022-07-05 | 3.89 | $3.94 | 264600 |
| 2022-07-01 | 3.89 | $3.97 | 173900 |
| 2022-06-30 | 3.88 | $3.96 | 275200 |
| 2022-06-29 | 3.87 | $3.93 | 186800 |
| 2022-06-28 | 3.87 | $3.92 | 139243 |
| 2022-06-27 | 3.87 | $3.92 | 101242 |
| 2022-06-24 | 3.87 | $3.91 | 97908 |
| 2022-06-23 | 3.87 | $3.87 | 262523 |
| 2022-06-22 | 3.89 | $3.82 | 251128 |
| 2022-06-21 | 3.91 | $3.84 | 398300 |
| 2022-06-17 | 3.94 | $3.84 | 187219 |
| 2022-06-16 | 3.97 | $3.82 | 381300 |
| 2022-06-15 | 4.02 | $3.90 | 441019 |
| 2022-06-14 | 4.05 | $3.89 | 611900 |
| 2022-06-13 | 4.09 | $3.93 | 259900 |
| 2022-06-10 | 4.13 | $4.06 | 256500 |
| 2022-06-09 | 4.15 | $4.09 | 330941 |
| 2022-06-08 | 4.16 | $4.17 | 141300 |
| 2022-06-07 | 4.16 | $4.21 | 73502 |
| 2022-06-06 | 4.16 | $4.18 | 156710 |
| 2022-06-03 | 4.15 | $4.20 | 224100 |
| 2022-06-02 | 4.15 | $4.19 | 326800 |
| 2022-06-01 | 4.14 | $4.22 | 229500 |
| 2022-05-31 | 4.13 | $4.26 | 260200 |
| 2022-05-27 | 4.10 | $4.29 | 322105 |
| 2022-05-26 | 4.07 | $4.21 | 281800 |
| 2022-05-25 | 4.05 | $4.15 | 96228 |
| 2022-05-24 | 4.04 | $4.09 | 94349 |
| 2022-05-23 | 4.04 | $4.06 | 154000 |
| 2022-05-20 | 4.05 | $4.06 | 106102 |
| 2022-05-19 | 4.06 | $4.10 | 142500 |
| 2022-05-18 | 4.06 | $4.08 | 151535 |
| 2022-05-17 | 4.07 | $4.10 | 245702 |
| 2022-05-16 | 4.08 | $4.06 | 203729 |
| 2022-05-13 | 4.09 | $4.04 | 205500 |
| 2022-05-12 | 4.12 | $4.04 | 395313 |
| 2022-05-11 | 4.15 | $4.08 | 207100 |
| 2022-05-10 | 4.17 | $4.14 | 91300 |
| 2022-05-09 | 4.19 | $4.11 | 152300 |
| 2022-05-06 | 4.22 | $4.20 | 212500 |
| 2022-05-05 | 4.23 | $4.23 | 135503 |
| 2022-05-04 | 4.24 | $4.26 | 118700 |
| 2022-05-03 | 4.24 | $4.23 | 190000 |
| 2022-05-02 | 4.25 | $4.19 | 271639 |
| 2022-04-29 | 4.28 | $4.22 | 214300 |
| 2022-04-28 | 4.30 | $4.30 | 233500 |
| 2022-04-27 | 4.30 | $4.27 | 122300 |
| 2022-04-26 | 4.32 | $4.27 | 140300 |
| 2022-04-25 | 4.34 | $4.32 | 103200 |
| 2022-04-22 | 4.35 | $4.31 | 157039 |
| 2022-04-21 | 4.36 | $4.35 | 118228 |
| 2022-04-20 | 4.37 | $4.40 | 235100 |
| 2022-04-19 | 4.37 | $4.35 | 264409 |
| 2022-04-18 | 4.38 | $4.32 | 220343 |
| 2022-04-14 | 4.40 | $4.34 | 262306 |
| 2022-04-13 | 4.42 | $4.40 | 180800 |
| 2022-04-12 | 4.43 | $4.39 | 242100 |
| 2022-04-11 | 4.44 | $4.38 | 146931 |
| 2022-04-08 | 4.46 | $4.43 | 138911 |
| 2022-04-07 | 4.47 | $4.45 | 167300 |
| 2022-04-06 | 4.47 | $4.49 | 140600 |
| 2022-04-05 | 4.47 | $4.57 | 222613 |
| 2022-04-04 | 4.46 | $4.63 | 223500 |
| 2022-04-01 | 4.42 | $4.55 | 283036 |
| 2022-03-31 | 4.40 | $4.47 | 324235 |
| 2022-03-30 | 4.40 | $4.43 | 309600 |
| 2022-03-29 | 4.40 | $4.42 | 328043 |
| 2022-03-28 | 4.40 | $4.38 | 197932 |
| 2022-03-25 | 4.42 | $4.42 | 244234 |
| 2022-03-24 | 4.43 | $4.46 | 158917 |
| 2022-03-23 | 4.43 | $4.45 | 124600 |
| 2022-03-22 | 4.43 | $4.48 | 133702 |
| 2022-03-21 | 4.43 | $4.46 | 228638 |
| 2022-03-18 | 4.44 | $4.49 | 90944 |
| 2022-03-17 | 4.44 | $4.50 | 157206 |
| 2022-03-16 | 4.43 | $4.47 | 179024 |
| 2022-03-15 | 4.44 | $4.38 | 202500 |
| 2022-03-14 | 4.46 | $4.37 | 425000 |
| 2022-03-11 | 4.49 | $4.44 | 261742 |
| 2022-03-10 | 4.51 | $4.48 | 332510 |
| 2022-03-09 | 4.53 | $4.51 | 287828 |
| 2022-03-08 | 4.55 | $4.50 | 2.6M |
| 2022-03-07 | 4.57 | $4.52 | 289300 |
| 2022-03-04 | 4.58 | $4.60 | 284331 |
| 2022-03-03 | 4.59 | $4.67 | 269730 |
| 2022-03-02 | 4.58 | $4.70 | 516600 |
| 2022-03-01 | 4.56 | $4.62 | 248041 |
| 2022-02-28 | 4.56 | $4.64 | 130400 |
| 2022-02-25 | 4.56 | $4.58 | 281400 |
| 2022-02-24 | 4.57 | $4.56 | 314600 |
| 2022-02-23 | 4.58 | $4.57 | 219000 |
| 2022-02-22 | 4.59 | $4.57 | 209800 |
| 2022-02-18 | 4.61 | $4.62 | 154200 |
| 2022-02-17 | 4.62 | $4.61 | 192700 |
| 2022-02-16 | 4.64 | $4.66 | 282116 |
| 2022-02-15 | 4.64 | $4.62 | 160309 |
| 2022-02-14 | 4.66 | $4.62 | 348749 |
| 2022-02-11 | 4.68 | $4.64 | 287600 |
| 2022-02-10 | 4.70 | $4.68 | 208643 |
| 2022-02-09 | 4.72 | $4.75 | 154500 |
| 2022-02-08 | 4.72 | $4.70 | 212328 |
| 2022-02-07 | 4.74 | $4.73 | 109429 |
| 2022-02-04 | 4.75 | $4.75 | 103903 |
| 2022-02-03 | 4.76 | $4.74 | 251200 |
| 2022-02-02 | 4.77 | $4.83 | 242524 |
| 2022-02-01 | 4.77 | $4.83 | 209728 |
| 2022-01-31 | 4.77 | $4.77 | 242500 |
| 2022-01-28 | 4.78 | $4.77 | 143332 |
| 2022-01-27 | 4.80 | $4.77 | 143532 |
| 2022-01-26 | 4.81 | $4.77 | 140508 |
| 2022-01-25 | 4.84 | $4.75 | 238700 |
| 2022-01-24 | 4.86 | $4.72 | 583823 |
| 2022-01-21 | 4.90 | $4.78 | 2.8M |
| 2022-01-20 | 4.94 | $4.85 | 466300 |
| 2022-01-19 | 4.97 | $4.87 | 497309 |
| 2022-01-18 | 4.99 | $4.88 | 840511 |
| 2022-01-14 | 5.02 | $4.96 | 708724 |
| 2022-01-13 | 5.04 | $5.01 | 442200 |
| 2022-01-12 | 5.05 | $5.05 | 520701 |
| 2022-01-11 | 5.05 | $5.01 | 365632 |
| 2022-01-10 | 5.06 | $5.00 | 388206 |
| 2022-01-07 | 5.08 | $5.05 | 238148 |
| 2022-01-06 | 5.08 | $5.05 | 247842 |
| 2022-01-05 | 5.09 | $5.06 | 204714 |
| 2022-01-04 | 5.10 | $5.08 | 322400 |
| 2022-01-03 | 5.11 | $5.17 | 161300 |
| 2021-12-31 | 5.09 | $5.20 | 543500 |
| 2021-12-30 | 5.07 | $5.16 | 187500 |
| 2021-12-29 | 5.06 | $5.09 | 94611 |
| 2021-12-28 | 5.05 | $5.10 | 163100 |
| 2021-12-27 | 5.05 | $5.09 | 126109 |
| 2021-12-23 | 5.04 | $5.09 | 162224 |
| 2021-12-22 | 5.04 | $5.09 | 210217 |
| 2021-12-21 | 5.03 | $5.03 | 177500 |
| 2021-12-20 | 5.04 | $5.01 | 270147 |
| 2021-12-17 | 5.05 | $5.07 | 163800 |
| 2021-12-16 | 5.05 | $5.02 | 225816 |
| 2021-12-15 | 5.06 | $5.06 | 220905 |
| 2021-12-14 | 5.07 | $5.02 | 212515 |
| 2021-12-13 | 5.08 | $5.06 | 167247 |
| 2021-12-10 | 5.09 | $5.07 | 177500 |
| 2021-12-09 | 5.10 | $5.08 | 115546 |
| 2021-12-08 | 5.11 | $5.11 | 132500 |
| 2021-12-07 | 5.12 | $5.21 | 185809 |
| 2021-12-06 | 5.10 | $5.13 | 158500 |
| 2021-12-03 | 5.10 | $5.04 | 183013 |
| 2021-12-02 | 5.12 | $5.12 | 272000 |
| 2021-12-01 | 5.12 | $5.05 | 249000 |
| 2021-11-30 | 5.14 | $5.08 | 138000 |
| 2021-11-29 | 5.16 | $5.11 | 122731 |
| 2021-11-26 | 5.17 | $5.08 | 197700 |
| 2021-11-24 | 5.20 | $5.12 | 156500 |
| 2021-11-23 | 5.21 | $5.13 | 115908 |
| 2021-11-22 | 5.23 | $5.20 | 107400 |
| 2021-11-19 | 5.24 | $5.22 | 161900 |
| 2021-11-18 | 5.24 | $5.24 | 89000 |
| 2021-11-17 | 5.24 | $5.23 | 118700 |
| 2021-11-16 | 5.24 | $5.23 | 126520 |
| 2021-11-15 | 5.25 | $5.25 | 241100 |
| 2021-11-12 | 5.25 | $5.25 | 99131 |
| 2021-11-11 | 5.25 | $5.25 | 68300 |
| 2021-11-10 | 5.24 | $5.24 | 170600 |
| 2021-11-09 | 5.24 | $5.26 | 72600 |
| 2021-11-08 | 5.24 | $5.26 | 269943 |
| 2021-11-05 | 5.24 | $5.28 | 133600 |
| 2021-11-04 | 5.23 | $5.25 | 176900 |
| 2021-11-03 | 5.22 | $5.24 | 205500 |
| 2021-11-02 | 5.22 | $5.23 | 152241 |
| 2021-11-01 | 5.22 | $5.24 | 156827 |
| 2021-10-29 | 5.21 | $5.22 | 107400 |
| 2021-10-28 | 5.21 | $5.24 | 154703 |
| 2021-10-27 | 5.21 | $5.23 | 203600 |
| 2021-10-26 | 5.20 | $5.21 | 69048 |
| 2021-10-25 | 5.20 | $5.19 | 102300 |
| 2021-10-22 | 5.21 | $5.20 | 139200 |
| 2021-10-21 | 5.21 | $5.19 | 131100 |
| 2021-10-20 | 5.22 | $5.23 | 181031 |
| 2021-10-19 | 5.22 | $5.24 | 119800 |
| 2021-10-18 | 5.21 | $5.22 | 103200 |
| 2021-10-15 | 5.21 | $5.21 | 143903 |
| 2021-10-14 | 5.21 | $5.25 | 168844 |
| 2021-10-13 | 5.21 | $5.20 | 124000 |
| 2021-10-12 | 5.21 | $5.20 | 158619 |
| 2021-10-11 | 5.22 | $5.22 | 121800 |
| 2021-10-08 | 5.22 | $5.25 | 101900 |
| 2021-10-07 | 5.22 | $5.21 | 151235 |
| 2021-10-06 | 5.22 | $5.22 | 219537 |
| 2021-10-05 | 5.22 | $5.22 | 109100 |
| 2021-10-04 | 5.23 | $5.21 | 189344 |
| 2021-10-01 | 5.23 | $5.19 | 117926 |
| 2021-09-30 | 5.24 | $5.19 | 302723 |
| 2021-09-29 | 5.26 | $5.22 | 132600 |
| 2021-09-28 | 5.26 | $5.18 | 197229 |
| 2021-09-27 | 5.28 | $5.24 | 121700 |
| 2021-09-24 | 5.29 | $5.27 | 84200 |
| 2021-09-23 | 5.30 | $5.28 | 115500 |
| 2021-09-22 | 5.30 | $5.28 | 139906 |
| 2021-09-21 | 5.30 | $5.28 | 106416 |
| 2021-09-20 | 5.31 | $5.24 | 214709 |
| 2021-09-17 | 5.32 | $5.30 | 117300 |
| 2021-09-16 | 5.32 | $5.31 | 119600 |
| 2021-09-15 | 5.32 | $5.34 | 92200 |
| 2021-09-14 | 5.31 | $5.30 | 182800 |
| 2021-09-13 | 5.31 | $5.33 | 167900 |
| 2021-09-10 | 5.31 | $5.32 | 245800 |
| 2021-09-09 | 5.30 | $5.35 | 142006 |
| 2021-09-08 | 5.29 | $5.31 | 204111 |
| 2021-09-07 | 5.29 | $5.32 | 206200 |
| 2021-09-03 | 5.28 | $5.27 | 175400 |
| 2021-09-02 | 5.28 | $5.34 | 318744 |
| 2021-09-01 | 5.27 | $5.29 | 325200 |
| 2021-08-31 | 5.26 | $5.25 | 143540 |
| 2021-08-30 | 5.26 | $5.24 | 191418 |
| 2021-08-27 | 5.27 | $5.23 | 156000 |
| 2021-08-26 | 5.27 | $5.23 | 250730 |
| 2021-08-25 | 5.28 | $5.25 | 193813 |
| 2021-08-24 | 5.29 | $5.26 | 171549 |
| 2021-08-23 | 5.29 | $5.27 | 223900 |
| 2021-08-20 | 5.29 | $5.29 | 147100 |
| 2021-08-19 | 5.29 | $5.33 | 419700 |
| 2021-08-18 | 5.28 | $5.29 | 355900 |
| 2021-08-17 | 5.28 | $5.27 | 131832 |
| 2021-08-16 | 5.28 | $5.28 | 197306 |
| 2021-08-13 | 5.27 | $5.31 | 318910 |
| 2021-08-12 | 5.27 | $5.30 | 227219 |
| 2021-08-11 | 5.26 | $5.25 | 233000 |
| 2021-08-10 | 5.26 | $5.28 | 153600 |
| 2021-08-09 | 5.25 | $5.27 | 114423 |
| 2021-08-06 | 5.25 | $5.28 | 89600 |
| 2021-08-05 | 5.24 | $5.27 | 253400 |
| 2021-08-04 | 5.23 | $5.24 | 180612 |
| 2021-08-03 | 5.23 | $5.24 | 107000 |
| 2021-08-02 | 5.22 | $5.26 | 177143 |
| 2021-07-30 | 5.22 | $5.24 | 119700 |
| 2021-07-29 | 5.21 | $5.22 | 104634 |
| 2021-07-28 | 5.21 | $5.21 | 145136 |
| 2021-07-27 | 5.21 | $5.23 | 147900 |
| 2021-07-26 | 5.21 | $5.24 | 117200 |
| 2021-07-23 | 5.20 | $5.22 | 245727 |
| 2021-07-22 | 5.20 | $5.22 | 207700 |
| 2021-07-21 | 5.20 | $5.20 | 178200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.64
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.55
Average
4.04
Maximum
5.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.64 | $3.62 | 325600 |
| 2026-07-16 | 3.64 | $3.62 | 313200 |
| 2026-07-15 | 3.65 | $3.65 | 159000 |
| 2026-07-14 | 3.65 | $3.64 | 203800 |
| 2026-07-13 | 3.65 | $3.63 | 226423 |
| 2026-07-10 | 3.65 | $3.65 | 141725 |
| 2026-07-09 | 3.65 | $3.65 | 195039 |
| 2026-07-08 | 3.64 | $3.62 | 227828 |
| 2026-07-07 | 3.65 | $3.64 | 149638 |
| 2026-07-06 | 3.64 | $3.66 | 206200 |
| 2026-07-02 | 3.64 | $3.66 | 313511 |
| 2026-07-01 | 3.63 | $3.65 | 1.1M |
| 2026-06-30 | 3.62 | $3.64 | 537400 |
| 2026-06-29 | 3.61 | $3.60 | 503914 |
| 2026-06-26 | 3.61 | $3.60 | 386618 |
| 2026-06-25 | 3.62 | $3.62 | 235100 |
| 2026-06-24 | 3.62 | $3.60 | 278712 |
| 2026-06-23 | 3.62 | $3.60 | 284640 |
| 2026-06-22 | 3.63 | $3.64 | 264533 |
| 2026-06-18 | 3.62 | $3.63 | 262244 |
| 2026-06-17 | 3.62 | $3.63 | 356300 |
| 2026-06-16 | 3.62 | $3.66 | 131742 |
| 2026-06-15 | 3.60 | $3.64 | 497831 |
| 2026-06-12 | 3.59 | $3.62 | 188600 |
| 2026-06-11 | 3.58 | $3.60 | 186815 |
| 2026-06-10 | 3.58 | $3.59 | 262300 |
| 2026-06-09 | 3.59 | $3.58 | 306841 |
| 2026-06-08 | 3.59 | $3.57 | 311600 |
| 2026-06-05 | 3.60 | $3.57 | 290441 |
| 2026-06-04 | 3.61 | $3.60 | 257225 |
| 2026-06-03 | 3.62 | $3.59 | 259615 |
| 2026-06-02 | 3.63 | $3.64 | 445700 |
| 2026-06-01 | 3.63 | $3.64 | 408648 |
| 2026-05-29 | 3.63 | $3.65 | 308700 |
| 2026-05-28 | 3.62 | $3.66 | 255500 |
| 2026-05-27 | 3.61 | $3.62 | 264227 |
| 2026-05-26 | 3.61 | $3.63 | 302505 |
| 2026-05-22 | 3.61 | $3.63 | 162244 |
| 2026-05-21 | 3.60 | $3.62 | 539300 |
| 2026-05-20 | 3.60 | $3.63 | 447916 |
| 2026-05-19 | 3.60 | $3.59 | 297700 |
| 2026-05-18 | 3.61 | $3.61 | 492500 |
| 2026-05-15 | 3.62 | $3.57 | 391200 |
| 2026-05-14 | 3.64 | $3.62 | 163537 |
| 2026-05-13 | 3.64 | $3.62 | 408318 |
| 2026-05-12 | 3.66 | $3.62 | 643400 |
| 2026-05-11 | 3.67 | $3.63 | 440500 |
| 2026-05-08 | 3.68 | $3.69 | 293200 |
| 2026-05-07 | 3.68 | $3.67 | 153116 |
| 2026-05-06 | 3.68 | $3.69 | 257300 |
| 2026-05-05 | 3.68 | $3.66 | 148400 |
| 2026-05-04 | 3.68 | $3.65 | 215900 |
| 2026-05-01 | 3.69 | $3.69 | 251300 |
| 2026-04-30 | 3.69 | $3.69 | 297825 |
| 2026-04-29 | 3.68 | $3.67 | 191118 |
| 2026-04-28 | 3.69 | $3.66 | 242901 |
| 2026-04-27 | 3.70 | $3.67 | 248200 |
| 2026-04-24 | 3.70 | $3.67 | 237444 |
| 2026-04-23 | 3.71 | $3.64 | 415917 |
| 2026-04-22 | 3.73 | $3.69 | 351017 |
| 2026-04-21 | 3.73 | $3.70 | 331711 |
| 2026-04-20 | 3.73 | $3.74 | 480447 |
| 2026-04-17 | 3.72 | $3.75 | 497000 |
| 2026-04-16 | 3.71 | $3.72 | 254244 |
| 2026-04-15 | 3.70 | $3.71 | 427846 |
| 2026-04-14 | 3.69 | $3.72 | 514800 |
| 2026-04-13 | 3.67 | $3.70 | 399106 |
| 2026-04-10 | 3.66 | $3.68 | 260000 |
| 2026-04-09 | 3.65 | $3.71 | 268911 |
| 2026-04-08 | 3.63 | $3.70 | 357925 |
| 2026-04-07 | 3.61 | $3.68 | 397036 |
| 2026-04-06 | 3.59 | $3.66 | 235931 |
| 2026-04-02 | 3.58 | $3.62 | 265300 |
| 2026-04-01 | 3.57 | $3.63 | 339949 |
| 2026-03-31 | 3.56 | $3.63 | 405700 |
| 2026-03-30 | 3.55 | $3.53 | 301300 |
| 2026-03-27 | 3.57 | $3.54 | 356800 |
| 2026-03-26 | 3.60 | $3.58 | 346222 |
| 2026-03-25 | 3.61 | $3.63 | 388513 |
| 2026-03-24 | 3.61 | $3.62 | 464400 |
| 2026-03-23 | 3.62 | $3.63 | 207658 |
| 2026-03-20 | 3.63 | $3.58 | 612903 |
| 2026-03-19 | 3.65 | $3.65 | 341200 |
| 2026-03-18 | 3.66 | $3.70 | 445936 |
| 2026-03-17 | 3.66 | $3.69 | 258548 |
| 2026-03-16 | 3.66 | $3.66 | 350500 |
| 2026-03-13 | 3.67 | $3.65 | 492400 |
| 2026-03-12 | 3.68 | $3.67 | 462700 |
| 2026-03-11 | 3.69 | $3.69 | 714500 |
| 2026-03-10 | 3.70 | $3.70 | 431600 |
| 2026-03-09 | 3.71 | $3.67 | 490825 |
| 2026-03-06 | 3.73 | $3.67 | 611100 |
| 2026-03-05 | 3.75 | $3.71 | 457445 |
| 2026-03-04 | 3.77 | $3.75 | 339600 |
| 2026-03-03 | 3.78 | $3.77 | 464742 |
| 2026-03-02 | 3.78 | $3.76 | 283600 |
| 2026-02-27 | 3.79 | $3.75 | 376222 |
| 2026-02-26 | 3.80 | $3.80 | 219300 |
| 2026-02-25 | 3.80 | $3.79 | 224600 |
| 2026-02-24 | 3.80 | $3.76 | 171900 |
| 2026-02-23 | 3.81 | $3.77 | 369000 |
| 2026-02-20 | 3.82 | $3.79 | 282400 |
| 2026-02-19 | 3.83 | $3.84 | 402800 |
| 2026-02-18 | 3.82 | $3.83 | 616900 |
| 2026-02-17 | 3.81 | $3.82 | 285702 |
| 2026-02-13 | 3.80 | $3.81 | 401326 |
| 2026-02-12 | 3.80 | $3.78 | 357920 |
| 2026-02-11 | 3.80 | $3.81 | 323638 |
| 2026-02-10 | 3.79 | $3.80 | 549700 |
| 2026-02-09 | 3.78 | $3.78 | 341539 |
| 2026-02-06 | 3.78 | $3.78 | 305400 |
| 2026-02-05 | 3.78 | $3.77 | 315400 |
| 2026-02-04 | 3.77 | $3.78 | 426600 |
| 2026-02-03 | 3.77 | $3.77 | 508419 |
| 2026-02-02 | 3.76 | $3.79 | 805600 |
| 2026-01-30 | 3.75 | $3.77 | 425100 |
| 2026-01-29 | 3.74 | $3.76 | 625200 |
| 2026-01-28 | 3.74 | $3.74 | 323427 |
| 2026-01-27 | 3.74 | $3.73 | 243017 |
| 2026-01-26 | 3.74 | $3.73 | 268000 |
| 2026-01-23 | 3.74 | $3.71 | 305111 |
| 2026-01-22 | 3.75 | $3.76 | 315900 |
| 2026-01-21 | 3.74 | $3.76 | 463300 |
| 2026-01-20 | 3.73 | $3.73 | 461900 |
| 2026-01-16 | 3.73 | $3.70 | 564614 |
| 2026-01-15 | 3.74 | $3.74 | 535118 |
| 2026-01-14 | 3.74 | $3.76 | 424203 |
| 2026-01-13 | 3.74 | $3.76 | 431600 |
| 2026-01-12 | 3.73 | $3.73 | 580633 |
| 2026-01-09 | 3.73 | $3.74 | 296337 |
| 2026-01-08 | 3.72 | $3.74 | 462000 |
| 2026-01-07 | 3.72 | $3.74 | 291700 |
| 2026-01-06 | 3.71 | $3.74 | 418218 |
| 2026-01-05 | 3.71 | $3.73 | 871755 |
| 2026-01-02 | 3.70 | $3.69 | 492530 |
| 2025-12-31 | 3.71 | $3.71 | 811941 |
| 2025-12-30 | 3.71 | $3.70 | 1.5M |
| 2025-12-29 | 3.72 | $3.71 | 780600 |
| 2025-12-26 | 3.72 | $3.74 | 712700 |
| 2025-12-24 | 3.72 | $3.73 | 438019 |
| 2025-12-23 | 3.72 | $3.69 | 788854 |
| 2025-12-22 | 3.74 | $3.75 | 422200 |
| 2025-12-19 | 3.73 | $3.72 | 1.2M |
| 2025-12-18 | 3.74 | $3.73 | 528816 |
| 2025-12-17 | 3.75 | $3.72 | 486610 |
| 2025-12-16 | 3.76 | $3.74 | 373148 |
| 2025-12-15 | 3.76 | $3.75 | 267700 |
| 2025-12-12 | 3.77 | $3.75 | 297115 |
| 2025-12-11 | 3.78 | $3.77 | 387300 |
| 2025-12-10 | 3.78 | $3.78 | 357900 |
| 2025-12-09 | 3.78 | $3.76 | 468900 |
| 2025-12-08 | 3.78 | $3.77 | 333400 |
| 2025-12-05 | 3.78 | $3.78 | 310900 |
| 2025-12-04 | 3.78 | $3.79 | 306000 |
| 2025-12-03 | 3.78 | $3.81 | 383933 |
| 2025-12-02 | 3.77 | $3.80 | 519800 |
| 2025-12-01 | 3.76 | $3.79 | 323518 |
| 2025-11-28 | 3.75 | $3.79 | 193200 |
| 2025-11-26 | 3.74 | $3.78 | 391034 |
| 2025-11-25 | 3.74 | $3.76 | 334410 |
| 2025-11-24 | 3.74 | $3.72 | 420244 |
| 2025-11-21 | 3.75 | $3.73 | 508633 |
| 2025-11-20 | 3.76 | $3.71 | 615444 |
| 2025-11-19 | 3.77 | $3.77 | 603000 |
| 2025-11-18 | 3.78 | $3.79 | 274210 |
| 2025-11-17 | 3.78 | $3.77 | 328400 |
| 2025-11-14 | 3.78 | $3.79 | 221600 |
| 2025-11-13 | 3.79 | $3.78 | 243300 |
| 2025-11-12 | 3.79 | $3.80 | 263346 |
| 2025-11-11 | 3.79 | $3.80 | 347310 |
| 2025-11-10 | 3.79 | $3.78 | 287701 |
| 2025-11-07 | 3.80 | $3.77 | 538415 |
| 2025-11-06 | 3.81 | $3.78 | 591041 |
| 2025-11-05 | 3.82 | $3.80 | 403005 |
| 2025-11-04 | 3.83 | $3.81 | 393800 |
| 2025-11-03 | 3.84 | $3.80 | 886884 |
| 2025-10-31 | 3.85 | $3.86 | 234300 |
| 2025-10-30 | 3.85 | $3.84 | 304154 |
| 2025-10-29 | 3.85 | $3.86 | 277400 |
| 2025-10-28 | 3.84 | $3.87 | 372100 |
| 2025-10-27 | 3.83 | $3.87 | 314100 |
| 2025-10-24 | 3.82 | $3.85 | 457800 |
| 2025-10-23 | 3.81 | $3.88 | 456300 |
| 2025-10-22 | 3.79 | $3.87 | 420000 |
| 2025-10-21 | 3.78 | $3.83 | 622300 |
| 2025-10-20 | 3.77 | $3.80 | 606400 |
| 2025-10-17 | 3.77 | $3.78 | 448709 |
| 2025-10-16 | 3.77 | $3.77 | 467010 |
| 2025-10-15 | 3.78 | $3.80 | 502900 |
| 2025-10-14 | 3.79 | $3.81 | 443537 |
| 2025-10-13 | 3.79 | $3.81 | 671746 |
| 2025-10-10 | 3.80 | $3.77 | 382128 |
| 2025-10-09 | 3.82 | $3.84 | 539300 |
| 2025-10-08 | 3.82 | $3.84 | 302110 |
| 2025-10-07 | 3.83 | $3.83 | 440100 |
| 2025-10-06 | 3.84 | $3.82 | 1.1M |
| 2025-10-03 | 3.86 | $3.83 | 841427 |
| 2025-10-02 | 3.88 | $3.89 | 694370 |
| 2025-10-01 | 3.88 | $3.88 | 839225 |
| 2025-09-30 | 3.89 | $3.84 | 768600 |
| 2025-09-29 | 3.91 | $3.81 | 990300 |
| 2025-09-26 | 3.95 | $3.82 | 3.5M |
| 2025-09-25 | 3.99 | $3.94 | 420035 |
| 2025-09-24 | 4.00 | $3.95 | 411500 |
| 2025-09-23 | 4.02 | $3.98 | 178100 |
| 2025-09-22 | 4.02 | $4.02 | 228709 |
| 2025-09-19 | 4.02 | $4.03 | 200200 |
| 2025-09-18 | 4.01 | $4.04 | 279600 |
| 2025-09-17 | 3.99 | $4.04 | 540842 |
| 2025-09-16 | 3.97 | $4.01 | 331632 |
| 2025-09-15 | 3.96 | $3.98 | 323426 |
| 2025-09-12 | 3.95 | $3.97 | 228000 |
| 2025-09-11 | 3.95 | $3.95 | 192928 |
| 2025-09-10 | 3.95 | $3.96 | 212700 |
| 2025-09-09 | 3.94 | $3.95 | 311459 |
| 2025-09-08 | 3.94 | $3.96 | 203814 |
| 2025-09-05 | 3.93 | $3.94 | 189540 |
| 2025-09-04 | 3.93 | $3.94 | 250400 |
| 2025-09-03 | 3.93 | $3.93 | 240618 |
| 2025-09-02 | 3.94 | $3.95 | 227500 |
| 2025-08-29 | 3.93 | $3.98 | 267800 |
| 2025-08-28 | 3.92 | $3.94 | 178300 |
| 2025-08-27 | 3.92 | $3.94 | 169118 |
| 2025-08-26 | 3.92 | $3.93 | 288502 |
| 2025-08-25 | 3.92 | $3.91 | 317300 |
| 2025-08-22 | 3.93 | $3.91 | 322200 |
| 2025-08-21 | 3.94 | $3.94 | 178400 |
| 2025-08-20 | 3.94 | $3.94 | 264000 |
| 2025-08-19 | 3.94 | $3.95 | 375600 |
| 2025-08-18 | 3.95 | $3.94 | 234403 |
| 2025-08-15 | 3.95 | $3.94 | 244848 |
| 2025-08-14 | 3.96 | $3.96 | 300100 |
| 2025-08-13 | 3.96 | $3.98 | 183100 |
| 2025-08-12 | 3.95 | $3.95 | 356800 |
| 2025-08-11 | 3.96 | $3.97 | 185500 |
| 2025-08-08 | 3.96 | $3.96 | 205685 |
| 2025-08-07 | 3.96 | $3.98 | 208500 |
| 2025-08-06 | 3.96 | $3.97 | 178324 |
| 2025-08-05 | 3.96 | $3.95 | 198200 |
| 2025-08-04 | 3.96 | $3.97 | 261716 |
| 2025-08-01 | 3.96 | $3.95 | 275200 |
| 2025-07-31 | 3.97 | $3.96 | 313318 |
| 2025-07-30 | 3.98 | $3.94 | 211222 |
| 2025-07-29 | 3.99 | $3.96 | 75148 |
| 2025-07-28 | 4.00 | $3.96 | 338208 |
| 2025-07-25 | 4.01 | $3.99 | 187504 |
| 2025-07-24 | 4.02 | $3.98 | 122300 |
| 2025-07-23 | 4.02 | $4.01 | 312700 |
| 2025-07-22 | 4.02 | $4.00 | 215693 |
| 2025-07-21 | 4.03 | $4.02 | 338300 |
| 2025-07-18 | 4.03 | $3.99 | 655500 |
| 2025-07-17 | 4.03 | $4.00 | 423939 |
| 2025-07-16 | 4.04 | $4.03 | 323100 |
| 2025-07-15 | 4.03 | $4.01 | 228400 |
| 2025-07-14 | 4.03 | $4.03 | 387900 |
| 2025-07-11 | 4.02 | $4.00 | 149500 |
| 2025-07-10 | 4.02 | $4.01 | 209701 |
| 2025-07-09 | 4.02 | $4.03 | 213805 |
| 2025-07-08 | 4.01 | $4.00 | 150132 |
| 2025-07-07 | 4.00 | $4.00 | 214200 |
| 2025-07-03 | 3.99 | $4.00 | 308700 |
| 2025-07-02 | 3.98 | $4.01 | 283300 |
| 2025-07-01 | 3.97 | $3.99 | 260900 |
| 2025-06-30 | 3.96 | $3.98 | 353641 |
| 2025-06-27 | 3.94 | $3.94 | 511930 |
| 2025-06-26 | 3.94 | $3.94 | 128800 |
| 2025-06-25 | 3.93 | $3.94 | 143200 |
| 2025-06-24 | 3.92 | $3.92 | 168500 |
| 2025-06-23 | 3.92 | $3.90 | 257336 |
| 2025-06-20 | 3.92 | $3.93 | 191400 |
| 2025-06-18 | 3.92 | $3.92 | 331400 |
| 2025-06-17 | 3.91 | $3.93 | 728712 |
| 2025-06-16 | 3.90 | $3.90 | 259600 |
| 2025-06-13 | 3.90 | $3.90 | 251309 |
| 2025-06-12 | 3.89 | $3.89 | 254301 |
| 2025-06-11 | 3.89 | $3.89 | 166400 |
| 2025-06-10 | 3.89 | $3.88 | 298100 |
| 2025-06-09 | 3.89 | $3.88 | 148800 |
| 2025-06-06 | 3.89 | $3.87 | 320200 |
| 2025-06-05 | 3.89 | $3.88 | 484431 |
| 2025-06-04 | 3.89 | $3.89 | 199100 |
| 2025-06-03 | 3.89 | $3.88 | 451100 |
| 2025-06-02 | 3.88 | $3.90 | 407100 |
| 2025-05-30 | 3.88 | $3.88 | 272240 |
| 2025-05-29 | 3.87 | $3.86 | 284200 |
| 2025-05-28 | 3.87 | $3.86 | 177214 |
| 2025-05-27 | 3.87 | $3.84 | 261906 |
| 2025-05-23 | 3.87 | $3.82 | 179900 |
| 2025-05-22 | 3.89 | $3.84 | 303900 |
| 2025-05-21 | 3.90 | $3.84 | 372400 |
| 2025-05-20 | 3.91 | $3.88 | 250438 |
| 2025-05-19 | 3.91 | $3.89 | 744017 |
| 2025-05-16 | 3.90 | $3.91 | 239712 |
| 2025-05-15 | 3.89 | $3.89 | 236745 |
| 2025-05-14 | 3.88 | $3.89 | 243612 |
| 2025-05-13 | 3.87 | $3.90 | 299000 |
| 2025-05-12 | 3.85 | $3.88 | 254200 |
| 2025-05-09 | 3.84 | $3.85 | 231723 |
| 2025-05-08 | 3.83 | $3.82 | 311300 |
| 2025-05-07 | 3.82 | $3.82 | 380232 |
| 2025-05-06 | 3.82 | $3.82 | 286700 |
| 2025-05-05 | 3.82 | $3.85 | 177237 |
| 2025-05-02 | 3.80 | $3.87 | 302000 |
| 2025-05-01 | 3.78 | $3.83 | 399500 |
| 2025-04-30 | 3.77 | $3.83 | 420300 |
| 2025-04-29 | 3.75 | $3.82 | 325700 |
| 2025-04-28 | 3.73 | $3.81 | 410132 |
| 2025-04-25 | 3.71 | $3.78 | 343800 |
| 2025-04-24 | 3.70 | $3.78 | 275200 |
| 2025-04-23 | 3.69 | $3.78 | 501800 |
| 2025-04-22 | 3.68 | $3.74 | 262712 |
| 2025-04-21 | 3.67 | $3.73 | 280500 |
| 2025-04-17 | 3.68 | $3.76 | 154600 |
| 2025-04-16 | 3.67 | $3.74 | 311517 |
| 2025-04-15 | 3.67 | $3.75 | 282200 |
| 2025-04-14 | 3.67 | $3.73 | 242700 |
| 2025-04-11 | 3.67 | $3.69 | 490762 |
| 2025-04-10 | 3.70 | $3.70 | 641700 |
| 2025-04-09 | 3.72 | $3.82 | 1.1M |
| 2025-04-08 | 3.72 | $3.70 | 1.3M |
| 2025-04-07 | 3.76 | $3.55 | 1.7M |
| 2025-04-04 | 3.85 | $3.60 | 2.4M |
| 2025-04-03 | 3.95 | $3.84 | 1.2M |
| 2025-04-02 | 3.99 | $3.95 | 994340 |
| 2025-04-01 | 4.01 | $4.00 | 439700 |
| 2025-03-31 | 4.02 | $3.98 | 684725 |
| 2025-03-28 | 4.04 | $4.01 | 276600 |
| 2025-03-27 | 4.05 | $4.02 | 432402 |
| 2025-03-26 | 4.06 | $4.03 | 407300 |
| 2025-03-25 | 4.07 | $4.03 | 391200 |
| 2025-03-24 | 4.08 | $4.06 | 437938 |
| 2025-03-21 | 4.08 | $4.07 | 638449 |
| 2025-03-20 | 4.08 | $4.05 | 392100 |
| 2025-03-19 | 4.09 | $4.06 | 585400 |
| 2025-03-18 | 4.10 | $4.08 | 486200 |
| 2025-03-17 | 4.10 | $4.08 | 335300 |
| 2025-03-14 | 4.10 | $4.07 | 486906 |
| 2025-03-13 | 4.10 | $4.03 | 550512 |
| 2025-03-12 | 4.12 | $4.09 | 437900 |
| 2025-03-11 | 4.11 | $4.10 | 798700 |
| 2025-03-10 | 4.11 | $4.11 | 546913 |
| 2025-03-07 | 4.10 | $4.13 | 740932 |
| 2025-03-06 | 4.08 | $4.11 | 725877 |
| 2025-03-05 | 4.07 | $4.11 | 1.9M |
| 2025-03-04 | 4.04 | $4.04 | 981800 |
| 2025-03-03 | 4.04 | $4.07 | 729000 |
| 2025-02-28 | 4.03 | $4.04 | 782809 |
| 2025-02-27 | 4.02 | $4.02 | 600012 |
| 2025-02-26 | 4.01 | $4.00 | 380406 |
| 2025-02-25 | 4.01 | $3.99 | 225500 |
| 2025-02-24 | 4.02 | $3.99 | 307200 |
| 2025-02-21 | 4.02 | $4.01 | 203715 |
| 2025-02-20 | 4.02 | $4.03 | 199566 |
| 2025-02-19 | 4.01 | $4.04 | 436800 |
| 2025-02-18 | 4.00 | $4.03 | 440155 |
| 2025-02-14 | 3.98 | $3.98 | 378841 |
| 2025-02-13 | 3.98 | $3.97 | 347100 |
| 2025-02-12 | 3.98 | $3.97 | 417400 |
| 2025-02-11 | 3.98 | $3.96 | 421300 |
| 2025-02-10 | 3.98 | $3.97 | 410142 |
| 2025-02-07 | 3.99 | $3.98 | 286218 |
| 2025-02-06 | 3.98 | $4.00 | 187200 |
| 2025-02-05 | 3.97 | $3.99 | 178900 |
| 2025-02-04 | 3.97 | $4.00 | 231146 |
| 2025-02-03 | 3.95 | $3.98 | 528500 |
| 2025-01-31 | 3.94 | $3.98 | 673007 |
| 2025-01-30 | 3.93 | $3.95 | 447300 |
| 2025-01-29 | 3.93 | $3.92 | 280517 |
| 2025-01-28 | 3.93 | $3.94 | 525407 |
| 2025-01-27 | 3.93 | $3.92 | 581548 |
| 2025-01-24 | 3.93 | $3.92 | 488700 |
| 2025-01-23 | 3.94 | $3.94 | 506600 |
| 2025-01-22 | 3.94 | $3.94 | 564837 |
| 2025-01-21 | 3.94 | $3.95 | 514700 |
| 2025-01-17 | 3.94 | $3.93 | 535426 |
| 2025-01-16 | 3.94 | $3.94 | 401700 |
| 2025-01-15 | 3.94 | $3.95 | 610206 |
| 2025-01-14 | 3.94 | $3.93 | 414400 |
| 2025-01-13 | 3.94 | $3.92 | 383927 |
| 2025-01-10 | 3.95 | $3.93 | 1.8M |
| 2025-01-08 | 3.96 | $3.96 | 225600 |
| 2025-01-07 | 3.95 | $3.96 | 354500 |
| 2025-01-06 | 3.95 | $3.96 | 266400 |
| 2025-01-03 | 3.95 | $3.96 | 283559 |
| 2025-01-02 | 3.95 | $3.97 | 582500 |
| 2024-12-31 | 3.94 | $3.93 | 526700 |
| 2024-12-30 | 3.95 | $3.93 | 514000 |
| 2024-12-27 | 3.95 | $3.94 | 435900 |
| 2024-12-26 | 3.96 | $3.96 | 699700 |
| 2024-12-24 | 3.96 | $3.98 | 182504 |
| 2024-12-23 | 3.95 | $4.01 | 1.6M |
| 2024-12-20 | 3.93 | $3.94 | 539204 |
| 2024-12-19 | 3.93 | $3.91 | 1.0M |
| 2024-12-18 | 3.94 | $3.89 | 523844 |
| 2024-12-17 | 3.96 | $3.91 | 390421 |
| 2024-12-16 | 3.97 | $3.96 | 464500 |
| 2024-12-13 | 3.98 | $3.96 | 356400 |
| 2024-12-12 | 3.98 | $3.96 | 281804 |
| 2024-12-11 | 3.98 | $3.99 | 283000 |
| 2024-12-10 | 3.98 | $3.99 | 200600 |
| 2024-12-09 | 3.97 | $3.97 | 248600 |
| 2024-12-06 | 3.97 | $3.99 | 329205 |
| 2024-12-05 | 3.97 | $3.96 | 729104 |
| 2024-12-04 | 3.97 | $3.97 | 320534 |
| 2024-12-03 | 3.97 | $4.00 | 528000 |
| 2024-12-02 | 3.96 | $3.98 | 489430 |
| 2024-11-29 | 3.95 | $3.98 | 186329 |
| 2024-11-27 | 3.94 | $3.95 | 428214 |
| 2024-11-26 | 3.95 | $3.95 | 435600 |
| 2024-11-25 | 3.95 | $3.98 | 331919 |
| 2024-11-22 | 3.94 | $3.95 | 1.1M |
| 2024-11-21 | 3.94 | $3.95 | 478000 |
| 2024-11-20 | 3.93 | $3.96 | 265910 |
| 2024-11-19 | 3.93 | $3.97 | 552207 |
| 2024-11-18 | 3.92 | $3.91 | 419900 |
| 2024-11-15 | 3.93 | $3.86 | 566300 |
| 2024-11-14 | 3.96 | $3.91 | 566000 |
| 2024-11-13 | 3.98 | $3.97 | 684347 |
| 2024-11-12 | 3.98 | $3.98 | 273000 |
| 2024-11-11 | 3.99 | $4.02 | 314600 |
| 2024-11-08 | 3.98 | $4.02 | 339200 |
| 2024-11-07 | 3.96 | $4.00 | 257050 |
| 2024-11-06 | 3.95 | $4.00 | 618914 |
| 2024-11-05 | 3.94 | $3.95 | 284000 |
| 2024-11-04 | 3.95 | $3.95 | 279746 |
| 2024-11-01 | 3.95 | $3.96 | 304616 |
| 2024-10-31 | 3.96 | $3.96 | 341000 |
| 2024-10-30 | 3.96 | $3.95 | 272513 |
| 2024-10-29 | 3.97 | $3.94 | 396144 |
| 2024-10-28 | 3.98 | $3.98 | 279504 |
| 2024-10-25 | 3.98 | $3.98 | 532245 |
| 2024-10-24 | 3.99 | $3.98 | 502731 |
| 2024-10-23 | 3.99 | $3.98 | 300300 |
| 2024-10-22 | 4.00 | $3.99 | 537043 |
| 2024-10-21 | 4.01 | $4.01 | 289823 |
| 2024-10-18 | 4.01 | $3.98 | 546200 |
| 2024-10-17 | 4.02 | $4.02 | 171517 |
| 2024-10-16 | 4.02 | $4.03 | 415300 |
| 2024-10-15 | 4.01 | $4.01 | 407300 |
| 2024-10-14 | 4.02 | $4.01 | 247300 |
| 2024-10-11 | 4.02 | $4.01 | 315433 |
| 2024-10-10 | 4.02 | $4.02 | 294600 |
| 2024-10-09 | 4.02 | $4.01 | 300339 |
| 2024-10-08 | 4.02 | $4.01 | 233714 |
| 2024-10-07 | 4.03 | $4.00 | 353900 |
| 2024-10-04 | 4.03 | $4.01 | 472856 |
| 2024-10-03 | 4.04 | $4.03 | 331500 |
| 2024-10-02 | 4.04 | $4.04 | 384500 |
| 2024-10-01 | 4.03 | $4.04 | 438927 |
| 2024-09-30 | 4.03 | $4.05 | 562300 |
| 2024-09-27 | 4.02 | $4.00 | 520400 |
| 2024-09-26 | 4.02 | $4.00 | 357123 |
| 2024-09-25 | 4.02 | $4.01 | 327900 |
| 2024-09-24 | 4.02 | $4.00 | 558840 |
| 2024-09-23 | 4.03 | $3.99 | 426129 |
| 2024-09-20 | 4.03 | $4.01 | 385310 |
| 2024-09-19 | 4.03 | $4.03 | 421100 |
| 2024-09-18 | 4.03 | $4.03 | 602500 |
| 2024-09-17 | 4.02 | $4.02 | 371900 |
| 2024-09-16 | 4.01 | $4.03 | 343600 |
| 2024-09-13 | 4.00 | $4.02 | 380011 |
| 2024-09-12 | 3.99 | $3.99 | 408200 |
| 2024-09-11 | 3.99 | $3.99 | 231918 |
| 2024-09-10 | 3.98 | $3.98 | 300700 |
| 2024-09-09 | 3.97 | $3.97 | 237300 |
| 2024-09-06 | 3.97 | $3.96 | 234328 |
| 2024-09-05 | 3.97 | $3.97 | 271700 |
| 2024-09-04 | 3.96 | $3.96 | 332317 |
| 2024-09-03 | 3.96 | $3.98 | 582309 |
| 2024-08-30 | 3.95 | $3.98 | 432334 |
| 2024-08-29 | 3.93 | $3.96 | 761943 |
| 2024-08-28 | 3.92 | $3.90 | 306900 |
| 2024-08-27 | 3.92 | $3.92 | 212200 |
| 2024-08-26 | 3.92 | $3.92 | 184475 |
| 2024-08-23 | 3.92 | $3.91 | 416608 |
| 2024-08-22 | 3.92 | $3.94 | 255400 |
| 2024-08-21 | 3.91 | $3.94 | 249034 |
| 2024-08-20 | 3.90 | $3.93 | 230548 |
| 2024-08-19 | 3.89 | $3.90 | 454821 |
| 2024-08-16 | 3.88 | $3.90 | 192400 |
| 2024-08-15 | 3.88 | $3.90 | 310300 |
| 2024-08-14 | 3.87 | $3.91 | 311622 |
| 2024-08-13 | 3.86 | $3.87 | 760000 |
| 2024-08-12 | 3.86 | $3.88 | 377942 |
| 2024-08-09 | 3.86 | $3.87 | 205800 |
| 2024-08-08 | 3.86 | $3.85 | 281800 |
| 2024-08-07 | 3.86 | $3.83 | 254500 |
| 2024-08-06 | 3.88 | $3.82 | 600517 |
| 2024-08-05 | 3.90 | $3.80 | 1.0M |
| 2024-08-02 | 3.93 | $3.92 | 362400 |
| 2024-08-01 | 3.92 | $3.95 | 352146 |
| 2024-07-31 | 3.91 | $3.93 | 297100 |
| 2024-07-30 | 3.90 | $3.90 | 238523 |
| 2024-07-29 | 3.90 | $3.90 | 168129 |
| 2024-07-26 | 3.90 | $3.89 | 242044 |
| 2024-07-25 | 3.90 | $3.86 | 417309 |
| 2024-07-24 | 3.91 | $3.87 | 420310 |
| 2024-07-23 | 3.92 | $3.91 | 184700 |
| 2024-07-22 | 3.91 | $3.90 | 331845 |
| 2024-07-19 | 3.91 | $3.88 | 1.6M |
| 2024-07-18 | 3.92 | $3.89 | 336511 |
| 2024-07-17 | 3.92 | $3.90 | 418300 |
| 2024-07-16 | 3.92 | $3.91 | 622911 |
| 2024-07-15 | 3.91 | $3.90 | 802123 |
| 2024-07-12 | 3.90 | $3.91 | 187600 |
| 2024-07-11 | 3.89 | $3.91 | 633043 |
| 2024-07-10 | 3.88 | $3.91 | 307305 |
| 2024-07-09 | 3.86 | $3.87 | 337900 |
| 2024-07-08 | 3.86 | $3.86 | 242900 |
| 2024-07-05 | 3.85 | $3.87 | 271104 |
| 2024-07-03 | 3.84 | $3.86 | 251713 |
| 2024-07-02 | 3.83 | $3.85 | 322530 |
| 2024-07-01 | 3.81 | $3.84 | 465135 |
| 2024-06-28 | 3.80 | $3.81 | 542500 |
| 2024-06-27 | 3.80 | $3.78 | 232437 |
| 2024-06-26 | 3.81 | $3.77 | 201900 |
| 2024-06-25 | 3.82 | $3.79 | 318400 |
| 2024-06-24 | 3.82 | $3.78 | 462700 |
| 2024-06-21 | 3.83 | $3.81 | 329800 |
| 2024-06-20 | 3.83 | $3.83 | 285698 |
| 2024-06-18 | 3.83 | $3.82 | 343430 |
| 2024-06-17 | 3.82 | $3.82 | 475200 |
| 2024-06-14 | 3.82 | $3.83 | 310440 |
| 2024-06-13 | 3.81 | $3.81 | 258641 |
| 2024-06-12 | 3.80 | $3.83 | 332646 |
| 2024-06-11 | 3.79 | $3.79 | 206438 |
| 2024-06-10 | 3.79 | $3.79 | 178900 |
| 2024-06-07 | 3.78 | $3.79 | 179645 |
| 2024-06-06 | 3.78 | $3.77 | 253500 |
| 2024-06-05 | 3.78 | $3.79 | 209800 |
| 2024-06-04 | 3.77 | $3.79 | 309400 |
| 2024-06-03 | 3.77 | $3.79 | 302712 |
| 2024-05-31 | 3.76 | $3.76 | 187500 |
| 2024-05-30 | 3.76 | $3.74 | 487200 |
| 2024-05-29 | 3.76 | $3.74 | 687400 |
| 2024-05-28 | 3.77 | $3.76 | 629326 |
| 2024-05-24 | 3.77 | $3.77 | 540200 |
| 2024-05-23 | 3.77 | $3.77 | 531306 |
| 2024-05-22 | 3.77 | $3.76 | 1.5M |
| 2024-05-21 | 3.77 | $3.78 | 380336 |
| 2024-05-20 | 3.76 | $3.75 | 734350 |
| 2024-05-17 | 3.77 | $3.75 | 466225 |
| 2024-05-16 | 3.77 | $3.77 | 601900 |
| 2024-05-15 | 3.77 | $3.78 | 1.6M |
| 2024-05-14 | 3.76 | $3.77 | 666100 |
| 2024-05-13 | 3.76 | $3.77 | 447185 |
| 2024-05-10 | 3.76 | $3.78 | 545000 |
| 2024-05-09 | 3.75 | $3.79 | 184500 |
| 2024-05-08 | 3.74 | $3.79 | 110353 |
| 2024-05-07 | 3.73 | $3.78 | 458400 |
| 2024-05-06 | 3.72 | $3.78 | 408232 |
| 2024-05-03 | 3.71 | $3.75 | 320900 |
| 2024-05-02 | 3.70 | $3.74 | 583400 |
| 2024-05-01 | 3.70 | $3.73 | 630686 |
| 2024-04-30 | 3.70 | $3.71 | 412404 |
| 2024-04-29 | 3.71 | $3.75 | 261237 |
| 2024-04-26 | 3.70 | $3.76 | 223700 |
| 2024-04-25 | 3.70 | $3.72 | 355100 |
| 2024-04-24 | 3.71 | $3.72 | 254717 |
| 2024-04-23 | 3.72 | $3.74 | 394822 |
| 2024-04-22 | 3.72 | $3.73 | 170900 |
| 2024-04-19 | 3.73 | $3.75 | 179307 |
| 2024-04-18 | 3.74 | $3.76 | 172800 |
| 2024-04-17 | 3.75 | $3.74 | 404000 |
| 2024-04-16 | 3.77 | $3.72 | 633900 |
| 2024-04-15 | 3.80 | $3.75 | 198637 |
| 2024-04-12 | 3.83 | $3.80 | 331215 |
| 2024-04-11 | 3.85 | $3.82 | 208520 |
| 2024-04-10 | 3.87 | $3.82 | 399900 |
| 2024-04-09 | 3.89 | $3.87 | 512246 |
| 2024-04-08 | 3.91 | $3.90 | 183200 |
| 2024-04-05 | 3.91 | $3.90 | 161700 |
| 2024-04-04 | 3.92 | $3.90 | 131912 |
| 2024-04-03 | 3.93 | $3.91 | 261213 |
| 2024-04-02 | 3.94 | $3.93 | 305200 |
| 2024-04-01 | 3.94 | $3.94 | 292934 |
| 2024-03-28 | 3.95 | $3.90 | 624000 |
| 2024-03-27 | 3.96 | $3.94 | 372340 |
| 2024-03-26 | 3.97 | $3.95 | 229908 |
| 2024-03-25 | 3.97 | $3.96 | 247803 |
| 2024-03-22 | 3.97 | $3.95 | 213708 |
| 2024-03-21 | 3.98 | $3.98 | 481900 |
| 2024-03-20 | 3.97 | $3.94 | 294126 |
| 2024-03-19 | 3.98 | $3.98 | 279400 |
| 2024-03-18 | 3.98 | $3.98 | 283425 |
| 2024-03-15 | 3.97 | $3.99 | 237337 |
| 2024-03-14 | 3.96 | $4.00 | 277200 |
| 2024-03-13 | 3.95 | $4.02 | 627609 |
| 2024-03-12 | 3.93 | $3.98 | 417392 |
| 2024-03-11 | 3.91 | $3.95 | 417400 |
| 2024-03-08 | 3.90 | $3.92 | 242426 |
| 2024-03-07 | 3.90 | $3.93 | 474100 |
| 2024-03-06 | 3.89 | $3.90 | 264126 |
| 2024-03-05 | 3.90 | $3.88 | 761618 |
| 2024-03-04 | 3.91 | $3.89 | 509600 |
| 2024-03-01 | 3.91 | $3.92 | 245329 |
| 2024-02-29 | 3.92 | $3.91 | 358438 |
| 2024-02-28 | 3.92 | $3.92 | 275249 |
| 2024-02-27 | 3.93 | $3.92 | 245800 |
| 2024-02-26 | 3.93 | $3.91 | 214423 |
| 2024-02-23 | 3.94 | $3.92 | 145000 |
| 2024-02-22 | 3.95 | $3.92 | 506431 |
| 2024-02-21 | 3.96 | $3.93 | 232200 |
| 2024-02-20 | 3.97 | $3.96 | 172837 |
| 2024-02-16 | 3.97 | $3.96 | 217141 |
| 2024-02-15 | 3.97 | $3.97 | 375417 |
| 2024-02-14 | 3.97 | $3.98 | 357845 |
| 2024-02-13 | 3.97 | $3.95 | 188400 |
| 2024-02-12 | 3.97 | $3.98 | 302624 |
| 2024-02-09 | 3.96 | $3.97 | 270900 |
| 2024-02-08 | 3.96 | $3.97 | 121100 |
| 2024-02-07 | 3.95 | $3.98 | 523800 |
| 2024-02-06 | 3.94 | $3.97 | 250927 |
| 2024-02-05 | 3.94 | $3.92 | 283402 |
| 2024-02-02 | 3.94 | $3.93 | 357100 |
| 2024-02-01 | 3.94 | $3.95 | 337600 |
| 2024-01-31 | 3.94 | $3.94 | 295113 |
| 2024-01-30 | 3.94 | $3.95 | 271500 |
| 2024-01-29 | 3.93 | $3.94 | 377413 |
| 2024-01-26 | 3.93 | $3.93 | 421600 |
| 2024-01-25 | 3.93 | $3.93 | 275116 |
| 2024-01-24 | 3.93 | $3.92 | 170632 |
| 2024-01-23 | 3.93 | $3.90 | 245515 |
| 2024-01-22 | 3.93 | $3.95 | 740700 |
| 2024-01-19 | 3.93 | $3.89 | 124803 |
| 2024-01-18 | 3.94 | $3.90 | 231617 |
| 2024-01-17 | 3.95 | $3.91 | 207737 |
| 2024-01-16 | 3.95 | $3.92 | 130200 |
| 2024-01-12 | 3.96 | $3.94 | 165928 |
| 2024-01-11 | 3.96 | $3.95 | 157900 |
| 2024-01-10 | 3.95 | $3.95 | 140947 |
| 2024-01-09 | 3.94 | $3.94 | 151701 |
| 2024-01-08 | 3.94 | $3.94 | 241908 |
| 2024-01-05 | 3.93 | $3.93 | 156300 |
| 2024-01-04 | 3.92 | $3.95 | 197347 |
| 2024-01-03 | 3.91 | $3.95 | 177300 |
| 2024-01-02 | 3.89 | $3.94 | 735000 |
| 2023-12-29 | 3.87 | $3.86 | 280900 |
| 2023-12-28 | 3.87 | $3.87 | 303300 |
| 2023-12-27 | 3.87 | $3.88 | 411200 |
| 2023-12-26 | 3.86 | $3.85 | 238300 |
| 2023-12-22 | 3.86 | $3.82 | 339900 |
| 2023-12-21 | 3.87 | $3.84 | 358118 |
| 2023-12-20 | 3.87 | $3.82 | 478300 |
| 2023-12-19 | 3.88 | $3.88 | 287603 |
| 2023-12-18 | 3.88 | $3.89 | 221468 |
| 2023-12-15 | 3.87 | $3.86 | 245200 |
| 2023-12-14 | 3.86 | $3.87 | 596600 |
| 2023-12-13 | 3.85 | $3.85 | 790200 |
| 2023-12-12 | 3.84 | $3.79 | 580108 |
| 2023-12-11 | 3.86 | $3.79 | 517100 |
| 2023-12-08 | 3.87 | $3.81 | 419000 |
| 2023-12-07 | 3.88 | $3.88 | 289431 |
| 2023-12-06 | 3.86 | $3.86 | 289600 |
| 2023-12-05 | 3.85 | $3.85 | 237000 |
| 2023-12-04 | 3.84 | $3.89 | 366639 |
| 2023-12-01 | 3.82 | $3.83 | 271116 |
| 2023-11-30 | 3.80 | $3.83 | 202522 |
| 2023-11-29 | 3.79 | $3.81 | 402021 |
| 2023-11-28 | 3.77 | $3.76 | 231541 |
| 2023-11-27 | 3.77 | $3.75 | 144503 |
| 2023-11-24 | 3.77 | $3.75 | 100746 |
| 2023-11-22 | 3.77 | $3.73 | 325624 |
| 2023-11-21 | 3.77 | $3.75 | 107500 |
| 2023-11-20 | 3.77 | $3.76 | 303418 |
| 2023-11-17 | 3.77 | $3.77 | 352600 |
| 2023-11-16 | 3.76 | $3.75 | 298500 |
| 2023-11-15 | 3.75 | $3.76 | 199021 |
| 2023-11-14 | 3.74 | $3.73 | 301833 |
| 2023-11-13 | 3.73 | $3.69 | 266900 |
| 2023-11-10 | 3.73 | $3.70 | 611805 |
| 2023-11-09 | 3.74 | $3.72 | 224000 |
| 2023-11-08 | 3.73 | $3.72 | 525700 |
| 2023-11-07 | 3.73 | $3.76 | 242227 |
| 2023-11-06 | 3.71 | $3.75 | 241645 |
| 2023-11-03 | 3.69 | $3.79 | 251806 |
| 2023-11-02 | 3.65 | $3.75 | 406642 |
| 2023-11-01 | 3.61 | $3.67 | 509100 |
| 2023-10-31 | 3.59 | $3.67 | 306900 |
| 2023-10-30 | 3.57 | $3.62 | 397106 |
| 2023-10-27 | 3.56 | $3.54 | 238118 |
| 2023-10-26 | 3.58 | $3.56 | 159722 |
| 2023-10-25 | 3.59 | $3.55 | 176600 |
| 2023-10-24 | 3.61 | $3.58 | 322700 |
| 2023-10-23 | 3.62 | $3.60 | 151736 |
| 2023-10-20 | 3.63 | $3.62 | 165800 |
| 2023-10-19 | 3.64 | $3.64 | 203730 |
| 2023-10-18 | 3.64 | $3.66 | 352524 |
| 2023-10-17 | 3.63 | $3.64 | 267037 |
| 2023-10-16 | 3.63 | $3.66 | 316700 |
| 2023-10-13 | 3.63 | $3.66 | 202500 |
| 2023-10-12 | 3.63 | $3.66 | 343327 |
| 2023-10-11 | 3.62 | $3.67 | 166600 |
| 2023-10-10 | 3.61 | $3.67 | 219442 |
| 2023-10-09 | 3.60 | $3.65 | 391927 |
| 2023-10-06 | 3.60 | $3.66 | 654800 |
| 2023-10-05 | 3.59 | $3.60 | 429700 |
| 2023-10-04 | 3.60 | $3.59 | 432310 |
| 2023-10-03 | 3.62 | $3.59 | 566839 |
| 2023-10-02 | 3.64 | $3.60 | 354228 |
| 2023-09-29 | 3.66 | $3.64 | 685214 |
| 2023-09-28 | 3.68 | $3.65 | 294900 |
| 2023-09-27 | 3.69 | $3.64 | 310200 |
| 2023-09-26 | 3.72 | $3.66 | 353000 |
| 2023-09-25 | 3.74 | $3.70 | 273500 |
| 2023-09-22 | 3.76 | $3.74 | 175200 |
| 2023-09-21 | 3.77 | $3.73 | 341021 |
| 2023-09-20 | 3.79 | $3.78 | 162800 |
| 2023-09-19 | 3.79 | $3.80 | 302000 |
| 2023-09-18 | 3.79 | $3.80 | 289421 |
| 2023-09-15 | 3.78 | $3.81 | 236000 |
| 2023-09-14 | 3.77 | $3.78 | 281704 |
| 2023-09-13 | 3.77 | $3.75 | 333037 |
| 2023-09-12 | 3.78 | $3.77 | 271114 |
| 2023-09-11 | 3.79 | $3.78 | 229400 |
| 2023-09-08 | 3.79 | $3.78 | 179900 |
| 2023-09-07 | 3.80 | $3.80 | 131815 |
| 2023-09-06 | 3.79 | $3.80 | 173600 |
| 2023-09-05 | 3.79 | $3.80 | 350855 |
| 2023-09-01 | 3.79 | $3.82 | 352043 |
| 2023-08-31 | 3.78 | $3.84 | 419997 |
| 2023-08-30 | 3.76 | $3.81 | 385100 |
| 2023-08-29 | 3.75 | $3.81 | 371743 |
| 2023-08-28 | 3.74 | $3.76 | 705921 |
| 2023-08-25 | 3.74 | $3.76 | 938400 |
| 2023-08-24 | 3.74 | $3.73 | 289806 |
| 2023-08-23 | 3.75 | $3.74 | 546100 |
| 2023-08-22 | 3.76 | $3.75 | 381927 |
| 2023-08-21 | 3.78 | $3.74 | 564349 |
| 2023-08-18 | 3.79 | $3.74 | 270600 |
| 2023-08-17 | 3.81 | $3.76 | 205804 |
| 2023-08-16 | 3.83 | $3.80 | 122900 |
| 2023-08-15 | 3.84 | $3.85 | 178000 |
| 2023-08-14 | 3.84 | $3.84 | 163400 |
| 2023-08-11 | 3.84 | $3.86 | 103427 |
| 2023-08-10 | 3.83 | $3.85 | 295600 |
| 2023-08-09 | 3.83 | $3.84 | 160836 |
| 2023-08-08 | 3.83 | $3.81 | 130500 |
| 2023-08-07 | 3.83 | $3.85 | 144900 |
| 2023-08-04 | 3.83 | $3.81 | 150515 |
| 2023-08-03 | 3.83 | $3.79 | 263709 |
| 2023-08-02 | 3.85 | $3.85 | 243600 |
| 2023-08-01 | 3.85 | $3.87 | 155600 |
| 2023-07-31 | 3.84 | $3.85 | 110900 |
| 2023-07-28 | 3.83 | $3.85 | 120300 |
| 2023-07-27 | 3.83 | $3.81 | 186447 |
| 2023-07-26 | 3.83 | $3.83 | 109000 |
| 2023-07-25 | 3.84 | $3.83 | 154900 |
| 2023-07-24 | 3.84 | $3.81 | 215100 |
| 2023-07-21 | 3.84 | $3.79 | 194835 |
| 2023-07-20 | 3.86 | $3.84 | 206000 |
| 2023-07-19 | 3.86 | $3.85 | 151321 |
| 2023-07-18 | 3.86 | $3.84 | 241400 |
| 2023-07-17 | 3.86 | $3.87 | 198312 |
| 2023-07-14 | 3.86 | $3.84 | 156804 |
| 2023-07-13 | 3.86 | $3.87 | 263637 |
| 2023-07-12 | 3.85 | $3.88 | 150244 |
| 2023-07-11 | 3.83 | $3.84 | 130430 |
| 2023-07-10 | 3.82 | $3.83 | 157100 |
| 2023-07-07 | 3.82 | $3.83 | 110119 |
| 2023-07-06 | 3.81 | $3.80 | 211900 |
| 2023-07-05 | 3.81 | $3.82 | 286800 |
| 2023-07-03 | 3.81 | $3.80 | 264547 |
| 2023-06-30 | 3.81 | $3.78 | 234300 |
| 2023-06-29 | 3.82 | $3.78 | 250000 |
| 2023-06-28 | 3.83 | $3.81 | 379100 |
| 2023-06-27 | 3.83 | $3.79 | 139400 |
| 2023-06-26 | 3.84 | $3.80 | 257700 |
| 2023-06-23 | 3.84 | $3.81 | 164500 |
| 2023-06-22 | 3.85 | $3.80 | 205425 |
| 2023-06-21 | 3.85 | $3.84 | 155414 |
| 2023-06-20 | 3.85 | $3.85 | 129013 |
| 2023-06-16 | 3.83 | $3.84 | 69000 |
| 2023-06-15 | 3.82 | $3.86 | 197231 |
| 2023-06-14 | 3.80 | $3.83 | 221500 |
| 2023-06-13 | 3.79 | $3.80 | 280640 |
| 2023-06-12 | 3.78 | $3.77 | 166310 |
| 2023-06-09 | 3.78 | $3.76 | 160338 |
| 2023-06-08 | 3.78 | $3.80 | 170900 |
| 2023-06-07 | 3.77 | $3.81 | 105227 |
| 2023-06-06 | 3.75 | $3.78 | 101735 |
| 2023-06-05 | 3.74 | $3.77 | 131887 |
| 2023-06-02 | 3.73 | $3.79 | 188947 |
| 2023-06-01 | 3.71 | $3.77 | 218039 |
| 2023-05-31 | 3.69 | $3.74 | 136600 |
| 2023-05-30 | 3.68 | $3.74 | 267400 |
| 2023-05-26 | 3.66 | $3.70 | 108941 |
| 2023-05-25 | 3.66 | $3.65 | 102642 |
| 2023-05-24 | 3.67 | $3.65 | 199300 |
| 2023-05-23 | 3.68 | $3.66 | 246226 |
| 2023-05-22 | 3.70 | $3.68 | 198900 |
| 2023-05-19 | 3.71 | $3.68 | 605900 |
| 2023-05-18 | 3.73 | $3.73 | 254700 |
| 2023-05-17 | 3.73 | $3.72 | 474400 |
| 2023-05-16 | 3.74 | $3.72 | 220600 |
| 2023-05-15 | 3.75 | $3.76 | 309800 |
| 2023-05-12 | 3.75 | $3.73 | 276300 |
| 2023-05-11 | 3.76 | $3.75 | 263532 |
| 2023-05-10 | 3.77 | $3.77 | 236746 |
| 2023-05-09 | 3.78 | $3.76 | 180532 |
| 2023-05-08 | 3.78 | $3.78 | 172800 |
| 2023-05-05 | 3.79 | $3.80 | 115629 |
| 2023-05-04 | 3.79 | $3.77 | 181900 |
| 2023-05-03 | 3.80 | $3.78 | 195229 |
| 2023-05-02 | 3.80 | $3.79 | 212000 |
| 2023-05-01 | 3.81 | $3.82 | 167400 |
| 2023-04-28 | 3.81 | $3.80 | 198301 |
| 2023-04-27 | 3.81 | $3.81 | 210300 |
| 2023-04-26 | 3.81 | $3.77 | 122825 |
| 2023-04-25 | 3.82 | $3.80 | 180235 |
| 2023-04-24 | 3.83 | $3.82 | 341219 |
| 2023-04-21 | 3.84 | $3.79 | 300245 |
| 2023-04-20 | 3.85 | $3.81 | 160515 |
| 2023-04-19 | 3.86 | $3.85 | 106400 |
| 2023-04-18 | 3.86 | $3.86 | 179946 |
| 2023-04-17 | 3.86 | $3.85 | 183217 |
| 2023-04-14 | 3.86 | $3.87 | 87300 |
| 2023-04-13 | 3.85 | $3.92 | 179625 |
| 2023-04-12 | 3.82 | $3.91 | 167000 |
| 2023-04-11 | 3.80 | $3.83 | 174718 |
| 2023-04-10 | 3.79 | $3.82 | 211548 |
| 2023-04-06 | 3.79 | $3.83 | 156226 |
| 2023-04-05 | 3.78 | $3.82 | 296900 |
| 2023-04-04 | 3.77 | $3.85 | 365600 |
| 2023-04-03 | 3.76 | $3.85 | 243200 |
| 2023-03-31 | 3.74 | $3.81 | 330508 |
| 2023-03-30 | 3.73 | $3.78 | 326434 |
| 2023-03-29 | 3.74 | $3.78 | 191900 |
| 2023-03-28 | 3.74 | $3.75 | 238700 |
| 2023-03-27 | 3.75 | $3.74 | 294348 |
| 2023-03-24 | 3.77 | $3.77 | 139700 |
| 2023-03-23 | 3.79 | $3.79 | 264500 |
| 2023-03-22 | 3.81 | $3.79 | 216507 |
| 2023-03-21 | 3.83 | $3.88 | 187500 |
| 2023-03-20 | 3.83 | $3.78 | 264425 |
| 2023-03-17 | 3.86 | $3.78 | 188243 |
| 2023-03-16 | 3.90 | $3.87 | 335041 |
| 2023-03-15 | 3.93 | $3.88 | 379400 |
| 2023-03-14 | 3.95 | $3.93 | 190649 |
| 2023-03-13 | 3.96 | $3.87 | 302643 |
| 2023-03-10 | 4.00 | $3.96 | 298400 |
| 2023-03-09 | 4.01 | $3.99 | 381440 |
| 2023-03-08 | 4.02 | $4.02 | 217900 |
| 2023-03-07 | 4.02 | $4.03 | 294600 |
| 2023-03-06 | 4.02 | $4.07 | 274100 |
| 2023-03-03 | 4.01 | $4.04 | 191200 |
| 2023-03-02 | 4.00 | $4.05 | 555737 |
| 2023-03-01 | 3.99 | $4.03 | 359400 |
| 2023-02-28 | 3.98 | $4.04 | 284600 |
| 2023-02-27 | 3.96 | $4.05 | 456400 |
| 2023-02-24 | 3.94 | $4.01 | 1.8M |
| 2023-02-23 | 3.93 | $3.93 | 163604 |
| 2023-02-22 | 3.95 | $3.90 | 170934 |
| 2023-02-21 | 3.97 | $3.87 | 504500 |
| 2023-02-17 | 4.02 | $3.98 | 218300 |
| 2023-02-16 | 4.03 | $3.97 | 303005 |
| 2023-02-15 | 4.06 | $4.02 | 272274 |
| 2023-02-14 | 4.07 | $4.01 | 417521 |
| 2023-02-13 | 4.09 | $4.04 | 153700 |
| 2023-02-10 | 4.10 | $4.04 | 187815 |
| 2023-02-09 | 4.12 | $4.05 | 227314 |
| 2023-02-08 | 4.13 | $4.09 | 378519 |
| 2023-02-07 | 4.14 | $4.13 | 92538 |
| 2023-02-06 | 4.13 | $4.10 | 203600 |
| 2023-02-03 | 4.13 | $4.14 | 171417 |
| 2023-02-02 | 4.12 | $4.16 | 244300 |
| 2023-02-01 | 4.10 | $4.10 | 238923 |
| 2023-01-31 | 4.09 | $4.07 | 114413 |
| 2023-01-30 | 4.09 | $4.06 | 118800 |
| 2023-01-27 | 4.09 | $4.06 | 179538 |
| 2023-01-26 | 4.09 | $4.08 | 160100 |
| 2023-01-25 | 4.08 | $4.06 | 206200 |
| 2023-01-24 | 4.08 | $4.05 | 238400 |
| 2023-01-23 | 4.07 | $4.06 | 157842 |
| 2023-01-20 | 4.07 | $4.05 | 227700 |
| 2023-01-19 | 4.06 | $4.04 | 270600 |
| 2023-01-18 | 4.06 | $4.06 | 316100 |
| 2023-01-17 | 4.04 | $4.06 | 480000 |
| 2023-01-13 | 4.02 | $4.08 | 206100 |
| 2023-01-12 | 4.00 | $4.09 | 236621 |
| 2023-01-11 | 3.96 | $4.10 | 617300 |
| 2023-01-10 | 3.91 | $3.99 | 215808 |
| 2023-01-09 | 3.88 | $3.95 | 188600 |
| 2023-01-06 | 3.86 | $3.92 | 404141 |
| 2023-01-05 | 3.85 | $3.85 | 487800 |
| 2023-01-04 | 3.86 | $3.93 | 258500 |
| 2023-01-03 | 3.84 | $3.91 | 636529 |
| 2022-12-30 | 3.83 | $3.95 | 914000 |
| 2022-12-29 | 3.80 | $3.85 | 576800 |
| 2022-12-28 | 3.80 | $3.75 | 439413 |
| 2022-12-27 | 3.83 | $3.79 | 663723 |
| 2022-12-23 | 3.85 | $3.83 | 428602 |
| 2022-12-22 | 3.87 | $3.81 | 390126 |
| 2022-12-21 | 3.90 | $3.84 | 453740 |
| 2022-12-20 | 3.93 | $3.87 | 153937 |
| 2022-12-19 | 3.95 | $3.88 | 284000 |
| 2022-12-16 | 3.97 | $3.88 | 342932 |
| 2022-12-15 | 4.00 | $3.92 | 353400 |
| 2022-12-14 | 4.03 | $3.95 | 418107 |
| 2022-12-13 | 4.04 | $4.02 | 304535 |
| 2022-12-12 | 4.04 | $3.99 | 429812 |
| 2022-12-09 | 4.05 | $3.97 | 197827 |
| 2022-12-08 | 4.06 | $4.02 | 245209 |
| 2022-12-07 | 4.06 | $4.03 | 275300 |
| 2022-12-06 | 4.06 | $4.02 | 167528 |
| 2022-12-05 | 4.06 | $3.98 | 369843 |
| 2022-12-02 | 4.06 | $4.10 | 270800 |
| 2022-12-01 | 4.03 | $4.07 | 123300 |
| 2022-11-30 | 4.01 | $4.06 | 295600 |
| 2022-11-29 | 3.97 | $3.96 | 129800 |
| 2022-11-28 | 3.97 | $3.94 | 233000 |
| 2022-11-25 | 3.96 | $3.94 | 68200 |
| 2022-11-23 | 3.95 | $3.93 | 153900 |
| 2022-11-22 | 3.95 | $3.97 | 224100 |
| 2022-11-21 | 3.93 | $3.91 | 240200 |
| 2022-11-18 | 3.92 | $3.91 | 177800 |
| 2022-11-17 | 3.91 | $3.89 | 173900 |
| 2022-11-16 | 3.90 | $3.91 | 182714 |
| 2022-11-15 | 3.89 | $3.88 | 215337 |
| 2022-11-14 | 3.88 | $3.84 | 171900 |
| 2022-11-11 | 3.88 | $3.86 | 219200 |
| 2022-11-10 | 3.87 | $3.86 | 955100 |
| 2022-11-09 | 3.86 | $3.79 | 269200 |
| 2022-11-08 | 3.87 | $3.84 | 626800 |
| 2022-11-07 | 3.87 | $3.89 | 136800 |
| 2022-11-04 | 3.84 | $3.88 | 103543 |
| 2022-11-03 | 3.82 | $3.83 | 171545 |
| 2022-11-02 | 3.81 | $3.84 | 188846 |
| 2022-11-01 | 3.78 | $3.88 | 269016 |
| 2022-10-31 | 3.75 | $3.79 | 139937 |
| 2022-10-28 | 3.73 | $3.82 | 256223 |
| 2022-10-27 | 3.69 | $3.75 | 291200 |
| 2022-10-26 | 3.68 | $3.76 | 361600 |
| 2022-10-25 | 3.65 | $3.71 | 107400 |
| 2022-10-24 | 3.64 | $3.67 | 231100 |
| 2022-10-21 | 3.64 | $3.66 | 352500 |
| 2022-10-20 | 3.64 | $3.67 | 328929 |
| 2022-10-19 | 3.65 | $3.67 | 556613 |
| 2022-10-18 | 3.65 | $3.72 | 271432 |
| 2022-10-17 | 3.64 | $3.66 | 219400 |
| 2022-10-14 | 3.64 | $3.62 | 372408 |
| 2022-10-13 | 3.67 | $3.66 | 361100 |
| 2022-10-12 | 3.68 | $3.66 | 384342 |
| 2022-10-11 | 3.70 | $3.68 | 308537 |
| 2022-10-10 | 3.72 | $3.74 | 242147 |
| 2022-10-07 | 3.72 | $3.77 | 177200 |
| 2022-10-06 | 3.72 | $3.81 | 249500 |
| 2022-10-05 | 3.71 | $3.80 | 236941 |
| 2022-10-04 | 3.69 | $3.81 | 254914 |
| 2022-10-03 | 3.67 | $3.74 | 165800 |
| 2022-09-30 | 3.68 | $3.68 | 161800 |
| 2022-09-29 | 3.70 | $3.68 | 225618 |
| 2022-09-28 | 3.73 | $3.77 | 224131 |
| 2022-09-27 | 3.74 | $3.69 | 411317 |
| 2022-09-26 | 3.78 | $3.72 | 337406 |
| 2022-09-23 | 3.82 | $3.77 | 342438 |
| 2022-09-22 | 3.85 | $3.83 | 165042 |
| 2022-09-21 | 3.87 | $3.88 | 79733 |
| 2022-09-20 | 3.89 | $3.88 | 109229 |
| 2022-09-19 | 3.90 | $3.93 | 206800 |
| 2022-09-16 | 3.91 | $3.93 | 129600 |
| 2022-09-15 | 3.92 | $3.94 | 254000 |
| 2022-09-14 | 3.93 | $3.95 | 156300 |
| 2022-09-13 | 3.94 | $3.95 | 135000 |
| 2022-09-12 | 3.95 | $4.01 | 234815 |
| 2022-09-09 | 3.95 | $4.02 | 38735 |
| 2022-09-08 | 3.95 | $3.98 | 137129 |
| 2022-09-07 | 3.96 | $3.97 | 201824 |
| 2022-09-06 | 3.97 | $3.94 | 138000 |
| 2022-09-02 | 4.00 | $3.99 | 207900 |
| 2022-09-01 | 4.02 | $3.96 | 327200 |
| 2022-08-31 | 4.05 | $3.99 | 337500 |
| 2022-08-30 | 4.09 | $4.03 | 247147 |
| 2022-08-29 | 4.12 | $4.07 | 114900 |
| 2022-08-26 | 4.14 | $4.06 | 144300 |
| 2022-08-25 | 4.17 | $4.13 | 166200 |
| 2022-08-24 | 4.19 | $4.15 | 118200 |
| 2022-08-23 | 4.21 | $4.12 | 228810 |
| 2022-08-22 | 4.23 | $4.12 | 164500 |
| 2022-08-19 | 4.27 | $4.17 | 192928 |
| 2022-08-18 | 4.29 | $4.21 | 174900 |
| 2022-08-17 | 4.30 | $4.20 | 173800 |
| 2022-08-16 | 4.32 | $4.28 | 154336 |
| 2022-08-15 | 4.32 | $4.27 | 195800 |
| 2022-08-12 | 4.32 | $4.28 | 195600 |
| 2022-08-11 | 4.31 | $4.25 | 110000 |
| 2022-08-10 | 4.32 | $4.29 | 186000 |
| 2022-08-09 | 4.30 | $4.24 | 136200 |
| 2022-08-08 | 4.30 | $4.26 | 118600 |
| 2022-08-05 | 4.29 | $4.22 | 111600 |
| 2022-08-04 | 4.29 | $4.27 | 115800 |
| 2022-08-03 | 4.28 | $4.31 | 84200 |
| 2022-08-02 | 4.24 | $4.26 | 201600 |
| 2022-08-01 | 4.21 | $4.26 | 146100 |
| 2022-07-29 | 4.17 | $4.24 | 103100 |
| 2022-07-28 | 4.13 | $4.16 | 136000 |
| 2022-07-27 | 4.11 | $4.14 | 184000 |
| 2022-07-26 | 4.08 | $4.10 | 127200 |
| 2022-07-25 | 4.07 | $4.10 | 148200 |
| 2022-07-22 | 4.04 | $4.06 | 166700 |
| 2022-07-21 | 4.03 | $4.06 | 108700 |
| 2022-07-20 | 4.01 | $4.07 | 231730 |
| 2022-07-19 | 3.98 | $4.04 | 240500 |
| 2022-07-18 | 3.96 | $3.97 | 292241 |
| 2022-07-15 | 3.95 | $3.93 | 295731 |
| 2022-07-14 | 3.96 | $3.95 | 177900 |
| 2022-07-13 | 3.96 | $3.97 | 137800 |
| 2022-07-12 | 3.95 | $3.97 | 113800 |
| 2022-07-11 | 3.95 | $3.96 | 155719 |
| 2022-07-08 | 3.94 | $4.00 | 317830 |
| 2022-07-07 | 3.92 | $3.98 | 172800 |
| 2022-07-06 | 3.91 | $3.94 | 188400 |
| 2022-07-05 | 3.90 | $3.94 | 264600 |
| 2022-07-01 | 3.89 | $3.97 | 173900 |
| 2022-06-30 | 3.88 | $3.96 | 275200 |
| 2022-06-29 | 3.86 | $3.93 | 186800 |
| 2022-06-28 | 3.85 | $3.92 | 139243 |
| 2022-06-27 | 3.84 | $3.92 | 101242 |
| 2022-06-24 | 3.84 | $3.91 | 97908 |
| 2022-06-23 | 3.83 | $3.87 | 262523 |
| 2022-06-22 | 3.84 | $3.82 | 251128 |
| 2022-06-21 | 3.87 | $3.84 | 398300 |
| 2022-06-17 | 3.90 | $3.84 | 187219 |
| 2022-06-16 | 3.94 | $3.82 | 381300 |
| 2022-06-15 | 4.00 | $3.90 | 441019 |
| 2022-06-14 | 4.04 | $3.89 | 611900 |
| 2022-06-13 | 4.10 | $3.93 | 259900 |
| 2022-06-10 | 4.15 | $4.06 | 256500 |
| 2022-06-09 | 4.18 | $4.09 | 330941 |
| 2022-06-08 | 4.20 | $4.17 | 141300 |
| 2022-06-07 | 4.21 | $4.21 | 73502 |
| 2022-06-06 | 4.20 | $4.18 | 156710 |
| 2022-06-03 | 4.20 | $4.20 | 224100 |
| 2022-06-02 | 4.19 | $4.19 | 326800 |
| 2022-06-01 | 4.19 | $4.22 | 229500 |
| 2022-05-31 | 4.17 | $4.26 | 260200 |
| 2022-05-27 | 4.14 | $4.29 | 322105 |
| 2022-05-26 | 4.09 | $4.21 | 281800 |
| 2022-05-25 | 4.06 | $4.15 | 96228 |
| 2022-05-24 | 4.04 | $4.09 | 94349 |
| 2022-05-23 | 4.03 | $4.06 | 154000 |
| 2022-05-20 | 4.04 | $4.06 | 106102 |
| 2022-05-19 | 4.04 | $4.10 | 142500 |
| 2022-05-18 | 4.04 | $4.08 | 151535 |
| 2022-05-17 | 4.05 | $4.10 | 245702 |
| 2022-05-16 | 4.05 | $4.06 | 203729 |
| 2022-05-13 | 4.06 | $4.04 | 205500 |
| 2022-05-12 | 4.09 | $4.04 | 395313 |
| 2022-05-11 | 4.12 | $4.08 | 207100 |
| 2022-05-10 | 4.15 | $4.14 | 91300 |
| 2022-05-09 | 4.17 | $4.11 | 152300 |
| 2022-05-06 | 4.20 | $4.20 | 212500 |
| 2022-05-05 | 4.22 | $4.23 | 135503 |
| 2022-05-04 | 4.22 | $4.26 | 118700 |
| 2022-05-03 | 4.22 | $4.23 | 190000 |
| 2022-05-02 | 4.23 | $4.19 | 271639 |
| 2022-04-29 | 4.26 | $4.22 | 214300 |
| 2022-04-28 | 4.29 | $4.30 | 233500 |
| 2022-04-27 | 4.29 | $4.27 | 122300 |
| 2022-04-26 | 4.31 | $4.27 | 140300 |
| 2022-04-25 | 4.33 | $4.32 | 103200 |
| 2022-04-22 | 4.34 | $4.31 | 157039 |
| 2022-04-21 | 4.36 | $4.35 | 118228 |
| 2022-04-20 | 4.37 | $4.40 | 235100 |
| 2022-04-19 | 4.37 | $4.35 | 264409 |
| 2022-04-18 | 4.38 | $4.32 | 220343 |
| 2022-04-14 | 4.41 | $4.34 | 262306 |
| 2022-04-13 | 4.43 | $4.40 | 180800 |
| 2022-04-12 | 4.44 | $4.39 | 242100 |
| 2022-04-11 | 4.46 | $4.38 | 146931 |
| 2022-04-08 | 4.49 | $4.43 | 138911 |
| 2022-04-07 | 4.50 | $4.45 | 167300 |
| 2022-04-06 | 4.52 | $4.49 | 140600 |
| 2022-04-05 | 4.52 | $4.57 | 222613 |
| 2022-04-04 | 4.50 | $4.63 | 223500 |
| 2022-04-01 | 4.45 | $4.55 | 283036 |
| 2022-03-31 | 4.42 | $4.47 | 324235 |
| 2022-03-30 | 4.41 | $4.43 | 309600 |
| 2022-03-29 | 4.41 | $4.42 | 328043 |
| 2022-03-28 | 4.41 | $4.38 | 197932 |
| 2022-03-25 | 4.43 | $4.42 | 244234 |
| 2022-03-24 | 4.44 | $4.46 | 158917 |
| 2022-03-23 | 4.44 | $4.45 | 124600 |
| 2022-03-22 | 4.44 | $4.48 | 133702 |
| 2022-03-21 | 4.44 | $4.46 | 228638 |
| 2022-03-18 | 4.44 | $4.49 | 90944 |
| 2022-03-17 | 4.43 | $4.50 | 157206 |
| 2022-03-16 | 4.42 | $4.47 | 179024 |
| 2022-03-15 | 4.42 | $4.38 | 202500 |
| 2022-03-14 | 4.45 | $4.37 | 425000 |
| 2022-03-11 | 4.49 | $4.44 | 261742 |
| 2022-03-10 | 4.52 | $4.48 | 332510 |
| 2022-03-09 | 4.54 | $4.51 | 287828 |
| 2022-03-08 | 4.56 | $4.50 | 2.6M |
| 2022-03-07 | 4.58 | $4.52 | 289300 |
| 2022-03-04 | 4.60 | $4.60 | 284331 |
| 2022-03-03 | 4.61 | $4.67 | 269730 |
| 2022-03-02 | 4.60 | $4.70 | 516600 |
| 2022-03-01 | 4.57 | $4.62 | 248041 |
| 2022-02-28 | 4.56 | $4.64 | 130400 |
| 2022-02-25 | 4.55 | $4.58 | 281400 |
| 2022-02-24 | 4.55 | $4.56 | 314600 |
| 2022-02-23 | 4.57 | $4.57 | 219000 |
| 2022-02-22 | 4.58 | $4.57 | 209800 |
| 2022-02-18 | 4.60 | $4.62 | 154200 |
| 2022-02-17 | 4.61 | $4.61 | 192700 |
| 2022-02-16 | 4.62 | $4.66 | 282116 |
| 2022-02-15 | 4.62 | $4.62 | 160309 |
| 2022-02-14 | 4.64 | $4.62 | 348749 |
| 2022-02-11 | 4.66 | $4.64 | 287600 |
| 2022-02-10 | 4.69 | $4.68 | 208643 |
| 2022-02-09 | 4.70 | $4.75 | 154500 |
| 2022-02-08 | 4.70 | $4.70 | 212328 |
| 2022-02-07 | 4.72 | $4.73 | 109429 |
| 2022-02-04 | 4.73 | $4.75 | 103903 |
| 2022-02-03 | 4.73 | $4.74 | 251200 |
| 2022-02-02 | 4.75 | $4.83 | 242524 |
| 2022-02-01 | 4.74 | $4.83 | 209728 |
| 2022-01-31 | 4.73 | $4.77 | 242500 |
| 2022-01-28 | 4.74 | $4.77 | 143332 |
| 2022-01-27 | 4.75 | $4.77 | 143532 |
| 2022-01-26 | 4.76 | $4.77 | 140508 |
| 2022-01-25 | 4.78 | $4.75 | 238700 |
| 2022-01-24 | 4.81 | $4.72 | 583823 |
| 2022-01-21 | 4.86 | $4.78 | 2.8M |
| 2022-01-20 | 4.91 | $4.85 | 466300 |
| 2022-01-19 | 4.94 | $4.87 | 497309 |
| 2022-01-18 | 4.97 | $4.88 | 840511 |
| 2022-01-14 | 5.01 | $4.96 | 708724 |
| 2022-01-13 | 5.03 | $5.01 | 442200 |
| 2022-01-12 | 5.05 | $5.05 | 520701 |
| 2022-01-11 | 5.05 | $5.01 | 365632 |
| 2022-01-10 | 5.06 | $5.00 | 388206 |
| 2022-01-07 | 5.09 | $5.05 | 238148 |
| 2022-01-06 | 5.10 | $5.05 | 247842 |
| 2022-01-05 | 5.11 | $5.06 | 204714 |
| 2022-01-04 | 5.13 | $5.08 | 322400 |
| 2022-01-03 | 5.14 | $5.17 | 161300 |
| 2021-12-31 | 5.12 | $5.20 | 543500 |
| 2021-12-30 | 5.09 | $5.16 | 187500 |
| 2021-12-29 | 5.07 | $5.09 | 94611 |
| 2021-12-28 | 5.06 | $5.10 | 163100 |
| 2021-12-27 | 5.05 | $5.09 | 126109 |
| 2021-12-23 | 5.04 | $5.09 | 162224 |
| 2021-12-22 | 5.03 | $5.09 | 210217 |
| 2021-12-21 | 5.02 | $5.03 | 177500 |
| 2021-12-20 | 5.02 | $5.01 | 270147 |
| 2021-12-17 | 5.03 | $5.07 | 163800 |
| 2021-12-16 | 5.03 | $5.02 | 225816 |
| 2021-12-15 | 5.04 | $5.06 | 220905 |
| 2021-12-14 | 5.05 | $5.02 | 212515 |
| 2021-12-13 | 5.07 | $5.06 | 167247 |
| 2021-12-10 | 5.08 | $5.07 | 177500 |
| 2021-12-09 | 5.09 | $5.08 | 115546 |
| 2021-12-08 | 5.10 | $5.11 | 132500 |
| 2021-12-07 | 5.10 | $5.21 | 185809 |
| 2021-12-06 | 5.07 | $5.13 | 158500 |
| 2021-12-03 | 5.07 | $5.04 | 183013 |
| 2021-12-02 | 5.09 | $5.12 | 272000 |
| 2021-12-01 | 5.09 | $5.05 | 249000 |
| 2021-11-30 | 5.11 | $5.08 | 138000 |
| 2021-11-29 | 5.13 | $5.11 | 122731 |
| 2021-11-26 | 5.15 | $5.08 | 197700 |
| 2021-11-24 | 5.18 | $5.12 | 156500 |
| 2021-11-23 | 5.20 | $5.13 | 115908 |
| 2021-11-22 | 5.23 | $5.20 | 107400 |
| 2021-11-19 | 5.24 | $5.22 | 161900 |
| 2021-11-18 | 5.25 | $5.24 | 89000 |
| 2021-11-17 | 5.25 | $5.23 | 118700 |
| 2021-11-16 | 5.25 | $5.23 | 126520 |
| 2021-11-15 | 5.26 | $5.25 | 241100 |
| 2021-11-12 | 5.26 | $5.25 | 99131 |
| 2021-11-11 | 5.26 | $5.25 | 68300 |
| 2021-11-10 | 5.26 | $5.24 | 170600 |
| 2021-11-09 | 5.26 | $5.26 | 72600 |
| 2021-11-08 | 5.25 | $5.26 | 269943 |
| 2021-11-05 | 5.25 | $5.28 | 133600 |
| 2021-11-04 | 5.23 | $5.25 | 176900 |
| 2021-11-03 | 5.23 | $5.24 | 205500 |
| 2021-11-02 | 5.22 | $5.23 | 152241 |
| 2021-11-01 | 5.22 | $5.24 | 156827 |
| 2021-10-29 | 5.21 | $5.22 | 107400 |
| 2021-10-28 | 5.21 | $5.24 | 154703 |
| 2021-10-27 | 5.21 | $5.23 | 203600 |
| 2021-10-26 | 5.20 | $5.21 | 69048 |
| 2021-10-25 | 5.20 | $5.19 | 102300 |
| 2021-10-22 | 5.20 | $5.20 | 139200 |
| 2021-10-21 | 5.21 | $5.19 | 131100 |
| 2021-10-20 | 5.22 | $5.23 | 181031 |
| 2021-10-19 | 5.21 | $5.24 | 119800 |
| 2021-10-18 | 5.21 | $5.22 | 103200 |
| 2021-10-15 | 5.20 | $5.21 | 143903 |
| 2021-10-14 | 5.21 | $5.25 | 168844 |
| 2021-10-13 | 5.20 | $5.20 | 124000 |
| 2021-10-12 | 5.20 | $5.20 | 158619 |
| 2021-10-11 | 5.21 | $5.22 | 121800 |
| 2021-10-08 | 5.21 | $5.25 | 101900 |
| 2021-10-07 | 5.20 | $5.21 | 151235 |
| 2021-10-06 | 5.20 | $5.22 | 219537 |
| 2021-10-05 | 5.20 | $5.22 | 109100 |
| 2021-10-04 | 5.20 | $5.21 | 189344 |
| 2021-10-01 | 5.21 | $5.19 | 117926 |
| 2021-09-30 | 5.22 | $5.19 | 302723 |
| 2021-09-29 | 5.24 | $5.22 | 132600 |
| 2021-09-28 | 5.25 | $5.18 | 197229 |
| 2021-09-27 | 5.27 | $5.24 | 121700 |
| 2021-09-24 | 5.28 | $5.27 | 84200 |
| 2021-09-23 | 5.29 | $5.28 | 115500 |
| 2021-09-22 | 5.29 | $5.28 | 139906 |
| 2021-09-21 | 5.30 | $5.28 | 106416 |
| 2021-09-20 | 5.30 | $5.24 | 214709 |
| 2021-09-17 | 5.32 | $5.30 | 117300 |
| 2021-09-16 | 5.33 | $5.31 | 119600 |
| 2021-09-15 | 5.33 | $5.34 | 92200 |
| 2021-09-14 | 5.32 | $5.30 | 182800 |
| 2021-09-13 | 5.32 | $5.33 | 167900 |
| 2021-09-10 | 5.32 | $5.32 | 245800 |
| 2021-09-09 | 5.31 | $5.35 | 142006 |
| 2021-09-08 | 5.30 | $5.31 | 204111 |
| 2021-09-07 | 5.29 | $5.32 | 206200 |
| 2021-09-03 | 5.28 | $5.27 | 175400 |
| 2021-09-02 | 5.28 | $5.34 | 318744 |
| 2021-09-01 | 5.26 | $5.29 | 325200 |
| 2021-08-31 | 5.25 | $5.25 | 143540 |
| 2021-08-30 | 5.26 | $5.24 | 191418 |
| 2021-08-27 | 5.26 | $5.23 | 156000 |
| 2021-08-26 | 5.27 | $5.23 | 250730 |
| 2021-08-25 | 5.28 | $5.25 | 193813 |
| 2021-08-24 | 5.29 | $5.26 | 171549 |
| 2021-08-23 | 5.30 | $5.27 | 223900 |
| 2021-08-20 | 5.31 | $5.29 | 147100 |
| 2021-08-19 | 5.31 | $5.33 | 419700 |
| 2021-08-18 | 5.29 | $5.29 | 355900 |
| 2021-08-17 | 5.29 | $5.27 | 131832 |
| 2021-08-16 | 5.29 | $5.28 | 197306 |
| 2021-08-13 | 5.29 | $5.31 | 318910 |
| 2021-08-12 | 5.28 | $5.30 | 227219 |
| 2021-08-11 | 5.27 | $5.25 | 233000 |
| 2021-08-10 | 5.27 | $5.28 | 153600 |
| 2021-08-09 | 5.26 | $5.27 | 114423 |
| 2021-08-06 | 5.26 | $5.28 | 89600 |
| 2021-08-05 | 5.24 | $5.27 | 253400 |
| 2021-08-04 | 5.23 | $5.24 | 180612 |
| 2021-08-03 | 5.23 | $5.24 | 107000 |
| 2021-08-02 | 5.23 | $5.26 | 177143 |
| 2021-07-30 | 5.22 | $5.24 | 119700 |
| 2021-07-29 | 5.21 | $5.22 | 104634 |
| 2021-07-28 | 5.21 | $5.21 | 145136 |
| 2021-07-27 | 5.21 | $5.23 | 147900 |
| 2021-07-26 | 5.20 | $5.24 | 117200 |
| 2021-07-23 | 5.20 | $5.22 | 245727 |
| 2021-07-22 | 5.19 | $5.22 | 207700 |
| 2021-07-21 | 5.19 | $5.20 | 178200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.93
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.92
Average
48.31
Maximum
70.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.93 | $3.62 | 325600 |
| 2026-07-16 | 47.93 | $3.62 | 313200 |
| 2026-07-15 | 52.57 | $3.65 | 159000 |
| 2026-07-14 | 51.07 | $3.64 | 203800 |
| 2026-07-13 | 49.55 | $3.63 | 226423 |
| 2026-07-10 | 52.65 | $3.65 | 141725 |
| 2026-07-09 | 52.65 | $3.65 | 195039 |
| 2026-07-08 | 48.27 | $3.62 | 227828 |
| 2026-07-07 | 51.28 | $3.64 | 149638 |
| 2026-07-06 | 54.50 | $3.66 | 206200 |
| 2026-07-02 | 54.50 | $3.66 | 313511 |
| 2026-07-01 | 53.17 | $3.65 | 1.1M |
| 2026-06-30 | 51.83 | $3.64 | 537400 |
| 2026-06-29 | 45.98 | $3.60 | 503914 |
| 2026-06-26 | 45.98 | $3.60 | 386618 |
| 2026-06-25 | 48.65 | $3.62 | 235100 |
| 2026-06-24 | 45.66 | $3.60 | 278712 |
| 2026-06-23 | 45.66 | $3.60 | 284640 |
| 2026-06-22 | 51.03 | $3.64 | 264533 |
| 2026-06-18 | 49.62 | $3.63 | 262244 |
| 2026-06-17 | 49.62 | $3.63 | 356300 |
| 2026-06-16 | 53.81 | $3.66 | 131742 |
| 2026-06-15 | 51.20 | $3.64 | 497831 |
| 2026-06-12 | 48.43 | $3.62 | 188600 |
| 2026-06-11 | 45.50 | $3.60 | 186815 |
| 2026-06-10 | 43.99 | $3.59 | 262300 |
| 2026-06-09 | 42.47 | $3.58 | 306841 |
| 2026-06-08 | 40.95 | $3.57 | 311600 |
| 2026-06-05 | 40.95 | $3.57 | 290441 |
| 2026-06-04 | 44.10 | $3.60 | 257225 |
| 2026-06-03 | 42.71 | $3.59 | 259615 |
| 2026-06-02 | 48.46 | $3.64 | 445700 |
| 2026-06-01 | 48.46 | $3.64 | 408648 |
| 2026-05-29 | 49.67 | $3.65 | 308700 |
| 2026-05-28 | 50.88 | $3.66 | 255500 |
| 2026-05-27 | 45.89 | $3.62 | 264227 |
| 2026-05-26 | 47.02 | $3.63 | 302505 |
| 2026-05-22 | 47.02 | $3.63 | 162244 |
| 2026-05-21 | 45.81 | $3.62 | 539300 |
| 2026-05-20 | 46.83 | $3.63 | 447916 |
| 2026-05-19 | 41.94 | $3.59 | 297700 |
| 2026-05-18 | 43.85 | $3.61 | 492500 |
| 2026-05-15 | 38.52 | $3.57 | 391200 |
| 2026-05-14 | 43.42 | $3.62 | 163537 |
| 2026-05-13 | 43.42 | $3.62 | 408318 |
| 2026-05-12 | 43.42 | $3.62 | 643400 |
| 2026-05-11 | 44.38 | $3.63 | 440500 |
| 2026-05-08 | 50.85 | $3.69 | 293200 |
| 2026-05-07 | 48.47 | $3.67 | 153116 |
| 2026-05-06 | 50.81 | $3.69 | 257300 |
| 2026-05-05 | 47.18 | $3.66 | 148400 |
| 2026-05-04 | 45.92 | $3.65 | 215900 |
| 2026-05-01 | 50.50 | $3.69 | 251300 |
| 2026-04-30 | 50.50 | $3.69 | 297825 |
| 2026-04-29 | 48.17 | $3.67 | 191118 |
| 2026-04-28 | 46.98 | $3.66 | 242901 |
| 2026-04-27 | 48.03 | $3.67 | 248200 |
| 2026-04-24 | 48.03 | $3.67 | 237444 |
| 2026-04-23 | 44.70 | $3.64 | 415917 |
| 2026-04-22 | 49.75 | $3.69 | 351017 |
| 2026-04-21 | 50.84 | $3.70 | 331711 |
| 2026-04-20 | 55.46 | $3.74 | 480447 |
| 2026-04-17 | 56.69 | $3.75 | 497000 |
| 2026-04-16 | 53.78 | $3.72 | 254244 |
| 2026-04-15 | 52.77 | $3.71 | 427846 |
| 2026-04-14 | 53.89 | $3.72 | 514800 |
| 2026-04-13 | 51.96 | $3.70 | 399106 |
| 2026-04-10 | 49.98 | $3.68 | 260000 |
| 2026-04-09 | 53.10 | $3.71 | 268911 |
| 2026-04-08 | 52.16 | $3.70 | 357925 |
| 2026-04-07 | 50.25 | $3.68 | 397036 |
| 2026-04-06 | 48.29 | $3.66 | 235931 |
| 2026-04-02 | 44.11 | $3.62 | 265300 |
| 2026-04-01 | 44.97 | $3.63 | 339949 |
| 2026-03-31 | 44.97 | $3.63 | 405700 |
| 2026-03-30 | 33.16 | $3.53 | 301300 |
| 2026-03-27 | 33.85 | $3.54 | 356800 |
| 2026-03-26 | 36.76 | $3.58 | 346222 |
| 2026-03-25 | 40.93 | $3.63 | 388513 |
| 2026-03-24 | 39.63 | $3.62 | 464400 |
| 2026-03-23 | 40.48 | $3.63 | 207658 |
| 2026-03-20 | 33.74 | $3.58 | 612903 |
| 2026-03-19 | 39.72 | $3.65 | 341200 |
| 2026-03-18 | 45.15 | $3.70 | 445936 |
| 2026-03-17 | 43.68 | $3.69 | 258548 |
| 2026-03-16 | 39.05 | $3.66 | 350500 |
| 2026-03-13 | 37.43 | $3.65 | 492400 |
| 2026-03-12 | 39.43 | $3.67 | 462700 |
| 2026-03-11 | 41.54 | $3.69 | 714500 |
| 2026-03-10 | 42.62 | $3.70 | 431600 |
| 2026-03-09 | 38.01 | $3.67 | 490825 |
| 2026-03-06 | 38.01 | $3.67 | 611100 |
| 2026-03-05 | 42.08 | $3.71 | 457445 |
| 2026-03-04 | 46.85 | $3.75 | 339600 |
| 2026-03-03 | 49.51 | $3.77 | 464742 |
| 2026-03-02 | 48.11 | $3.76 | 283600 |
| 2026-02-27 | 46.70 | $3.75 | 376222 |
| 2026-02-26 | 53.60 | $3.80 | 219300 |
| 2026-02-25 | 52.26 | $3.79 | 224600 |
| 2026-02-24 | 47.98 | $3.76 | 171900 |
| 2026-02-23 | 49.38 | $3.77 | 369000 |
| 2026-02-20 | 52.28 | $3.79 | 282400 |
| 2026-02-19 | 60.76 | $3.84 | 402800 |
| 2026-02-18 | 59.51 | $3.83 | 616900 |
| 2026-02-17 | 58.25 | $3.82 | 285702 |
| 2026-02-13 | 56.98 | $3.81 | 401326 |
| 2026-02-12 | 52.89 | $3.78 | 357920 |
| 2026-02-11 | 58.14 | $3.81 | 323638 |
| 2026-02-10 | 56.78 | $3.80 | 549700 |
| 2026-02-09 | 53.94 | $3.78 | 341539 |
| 2026-02-06 | 53.94 | $3.78 | 305400 |
| 2026-02-05 | 52.53 | $3.77 | 315400 |
| 2026-02-04 | 54.10 | $3.78 | 426600 |
| 2026-02-03 | 52.76 | $3.77 | 508419 |
| 2026-02-02 | 55.86 | $3.79 | 805600 |
| 2026-01-30 | 53.25 | $3.77 | 425100 |
| 2026-01-29 | 51.90 | $3.76 | 625200 |
| 2026-01-28 | 49.10 | $3.74 | 323427 |
| 2026-01-27 | 47.65 | $3.73 | 243017 |
| 2026-01-26 | 47.65 | $3.73 | 268000 |
| 2026-01-23 | 44.81 | $3.71 | 305111 |
| 2026-01-22 | 51.42 | $3.76 | 315900 |
| 2026-01-21 | 51.42 | $3.76 | 463300 |
| 2026-01-20 | 47.21 | $3.73 | 461900 |
| 2026-01-16 | 42.46 | $3.70 | 564614 |
| 2026-01-15 | 47.92 | $3.74 | 535118 |
| 2026-01-14 | 51.03 | $3.76 | 424203 |
| 2026-01-13 | 51.03 | $3.76 | 431600 |
| 2026-01-12 | 46.31 | $3.73 | 580633 |
| 2026-01-09 | 47.77 | $3.74 | 296337 |
| 2026-01-08 | 47.77 | $3.74 | 462000 |
| 2026-01-07 | 47.77 | $3.74 | 291700 |
| 2026-01-06 | 47.77 | $3.74 | 418218 |
| 2026-01-05 | 46.39 | $3.73 | 871755 |
| 2026-01-02 | 40.43 | $3.69 | 492530 |
| 2025-12-31 | 42.69 | $3.71 | 811941 |
| 2025-12-30 | 41.13 | $3.70 | 1.5M |
| 2025-12-29 | 42.22 | $3.71 | 780600 |
| 2025-12-26 | 45.67 | $3.74 | 712700 |
| 2025-12-24 | 44.23 | $3.73 | 438019 |
| 2025-12-23 | 37.96 | $3.69 | 788854 |
| 2025-12-22 | 45.20 | $3.75 | 422200 |
| 2025-12-19 | 39.74 | $3.72 | 1.2M |
| 2025-12-18 | 41.03 | $3.73 | 528816 |
| 2025-12-17 | 39.15 | $3.72 | 486610 |
| 2025-12-16 | 41.68 | $3.74 | 373148 |
| 2025-12-15 | 43.00 | $3.75 | 267700 |
| 2025-12-12 | 43.00 | $3.75 | 297115 |
| 2025-12-11 | 45.60 | $3.77 | 387300 |
| 2025-12-10 | 46.95 | $3.78 | 357900 |
| 2025-12-09 | 43.79 | $3.76 | 468900 |
| 2025-12-08 | 45.07 | $3.77 | 333400 |
| 2025-12-05 | 46.35 | $3.78 | 310900 |
| 2025-12-04 | 47.64 | $3.79 | 306000 |
| 2025-12-03 | 50.30 | $3.81 | 383933 |
| 2025-12-02 | 48.95 | $3.80 | 519800 |
| 2025-12-01 | 47.59 | $3.79 | 323518 |
| 2025-11-28 | 47.59 | $3.79 | 193200 |
| 2025-11-26 | 46.30 | $3.78 | 391034 |
| 2025-11-25 | 43.67 | $3.76 | 334410 |
| 2025-11-24 | 37.90 | $3.72 | 420244 |
| 2025-11-21 | 38.84 | $3.73 | 508633 |
| 2025-11-20 | 35.80 | $3.71 | 615444 |
| 2025-11-19 | 41.72 | $3.77 | 603000 |
| 2025-11-18 | 44.02 | $3.79 | 274210 |
| 2025-11-17 | 40.92 | $3.77 | 328400 |
| 2025-11-14 | 43.20 | $3.79 | 221600 |
| 2025-11-13 | 41.66 | $3.78 | 243300 |
| 2025-11-12 | 43.92 | $3.80 | 263346 |
| 2025-11-11 | 43.92 | $3.80 | 347310 |
| 2025-11-10 | 41.03 | $3.78 | 287701 |
| 2025-11-07 | 39.55 | $3.77 | 538415 |
| 2025-11-06 | 40.51 | $3.78 | 591041 |
| 2025-11-05 | 42.49 | $3.80 | 403005 |
| 2025-11-04 | 43.49 | $3.81 | 393800 |
| 2025-11-03 | 42.19 | $3.80 | 886884 |
| 2025-10-31 | 48.56 | $3.86 | 234300 |
| 2025-10-30 | 45.98 | $3.84 | 304154 |
| 2025-10-29 | 48.28 | $3.86 | 277400 |
| 2025-10-28 | 49.45 | $3.87 | 372100 |
| 2025-10-27 | 49.45 | $3.87 | 314100 |
| 2025-10-24 | 47.13 | $3.85 | 457800 |
| 2025-10-23 | 50.43 | $3.88 | 456300 |
| 2025-10-22 | 49.31 | $3.87 | 420000 |
| 2025-10-21 | 44.52 | $3.83 | 622300 |
| 2025-10-20 | 40.52 | $3.80 | 606400 |
| 2025-10-17 | 37.67 | $3.78 | 448709 |
| 2025-10-16 | 36.22 | $3.77 | 467010 |
| 2025-10-15 | 38.79 | $3.80 | 502900 |
| 2025-10-14 | 39.69 | $3.81 | 443537 |
| 2025-10-13 | 39.69 | $3.81 | 671746 |
| 2025-10-10 | 34.22 | $3.77 | 382128 |
| 2025-10-09 | 40.29 | $3.84 | 539300 |
| 2025-10-08 | 40.29 | $3.84 | 302110 |
| 2025-10-07 | 38.89 | $3.83 | 440100 |
| 2025-10-06 | 37.51 | $3.82 | 1.1M |
| 2025-10-03 | 38.33 | $3.83 | 841427 |
| 2025-10-02 | 43.85 | $3.89 | 694370 |
| 2025-10-01 | 42.54 | $3.88 | 839225 |
| 2025-09-30 | 36.96 | $3.84 | 768600 |
| 2025-09-29 | 32.27 | $3.81 | 990300 |
| 2025-09-26 | 33.04 | $3.82 | 3.5M |
| 2025-09-25 | 45.58 | $3.94 | 420035 |
| 2025-09-24 | 46.99 | $3.95 | 411500 |
| 2025-09-23 | 51.53 | $3.98 | 178100 |
| 2025-09-22 | 58.73 | $4.02 | 228709 |
| 2025-09-19 | 60.74 | $4.03 | 200200 |
| 2025-09-18 | 62.79 | $4.04 | 279600 |
| 2025-09-17 | 62.79 | $4.04 | 540842 |
| 2025-09-16 | 59.05 | $4.01 | 331632 |
| 2025-09-15 | 54.74 | $3.98 | 323426 |
| 2025-09-12 | 53.18 | $3.97 | 228000 |
| 2025-09-11 | 49.89 | $3.95 | 192928 |
| 2025-09-10 | 51.61 | $3.96 | 212700 |
| 2025-09-09 | 49.97 | $3.95 | 311459 |
| 2025-09-08 | 51.63 | $3.96 | 203814 |
| 2025-09-05 | 48.37 | $3.94 | 189540 |
| 2025-09-04 | 48.37 | $3.94 | 250400 |
| 2025-09-03 | 46.75 | $3.93 | 240618 |
| 2025-09-02 | 49.71 | $3.95 | 227500 |
| 2025-08-29 | 54.66 | $3.98 | 267800 |
| 2025-08-28 | 48.12 | $3.94 | 178300 |
| 2025-08-27 | 48.12 | $3.94 | 169118 |
| 2025-08-26 | 46.38 | $3.93 | 288502 |
| 2025-08-25 | 42.73 | $3.91 | 317300 |
| 2025-08-22 | 42.73 | $3.91 | 322200 |
| 2025-08-21 | 47.07 | $3.94 | 178400 |
| 2025-08-20 | 47.07 | $3.94 | 264000 |
| 2025-08-19 | 48.56 | $3.95 | 375600 |
| 2025-08-18 | 46.97 | $3.94 | 234403 |
| 2025-08-15 | 46.97 | $3.94 | 244848 |
| 2025-08-14 | 49.74 | $3.96 | 300100 |
| 2025-08-13 | 52.70 | $3.98 | 183100 |
| 2025-08-12 | 48.32 | $3.95 | 356800 |
| 2025-08-11 | 51.33 | $3.97 | 185500 |
| 2025-08-08 | 49.84 | $3.96 | 205685 |
| 2025-08-07 | 52.91 | $3.98 | 208500 |
| 2025-08-06 | 51.49 | $3.97 | 178324 |
| 2025-08-05 | 48.55 | $3.95 | 198200 |
| 2025-08-04 | 51.52 | $3.97 | 261716 |
| 2025-08-01 | 48.53 | $3.95 | 275200 |
| 2025-07-31 | 49.99 | $3.96 | 313318 |
| 2025-07-30 | 46.96 | $3.94 | 211222 |
| 2025-07-29 | 49.83 | $3.96 | 75148 |
| 2025-07-28 | 49.83 | $3.96 | 338208 |
| 2025-07-25 | 54.34 | $3.99 | 187504 |
| 2025-07-24 | 52.99 | $3.98 | 122300 |
| 2025-07-23 | 57.85 | $4.01 | 312700 |
| 2025-07-22 | 56.59 | $4.00 | 215693 |
| 2025-07-21 | 60.00 | $4.02 | 338300 |
| 2025-07-18 | 56.24 | $3.99 | 655500 |
| 2025-07-17 | 57.97 | $4.00 | 423939 |
| 2025-07-16 | 63.52 | $4.03 | 323100 |
| 2025-07-15 | 61.16 | $4.01 | 228400 |
| 2025-07-14 | 65.16 | $4.03 | 387900 |
| 2025-07-11 | 61.58 | $4.00 | 149500 |
| 2025-07-10 | 63.65 | $4.01 | 209701 |
| 2025-07-09 | 67.99 | $4.03 | 213805 |
| 2025-07-08 | 64.54 | $4.00 | 150132 |
| 2025-07-07 | 64.54 | $4.00 | 214200 |
| 2025-07-03 | 64.54 | $4.00 | 308700 |
| 2025-07-02 | 66.59 | $4.01 | 283300 |
| 2025-07-01 | 64.45 | $3.99 | 260900 |
| 2025-06-30 | 63.33 | $3.98 | 353641 |
| 2025-06-27 | 58.36 | $3.94 | 511930 |
| 2025-06-26 | 58.36 | $3.94 | 128800 |
| 2025-06-25 | 58.36 | $3.94 | 143200 |
| 2025-06-24 | 55.79 | $3.92 | 168500 |
| 2025-06-23 | 53.04 | $3.90 | 257336 |
| 2025-06-20 | 58.20 | $3.93 | 191400 |
| 2025-06-18 | 56.87 | $3.92 | 331400 |
| 2025-06-17 | 58.64 | $3.93 | 728712 |
| 2025-06-16 | 54.61 | $3.90 | 259600 |
| 2025-06-13 | 54.61 | $3.90 | 251309 |
| 2025-06-12 | 53.24 | $3.89 | 254301 |
| 2025-06-11 | 53.24 | $3.89 | 166400 |
| 2025-06-10 | 51.93 | $3.88 | 298100 |
| 2025-06-09 | 51.93 | $3.88 | 148800 |
| 2025-06-06 | 50.68 | $3.87 | 320200 |
| 2025-06-05 | 51.96 | $3.88 | 484431 |
| 2025-06-04 | 53.24 | $3.89 | 199100 |
| 2025-06-03 | 52.12 | $3.88 | 451100 |
| 2025-06-02 | 54.61 | $3.90 | 407100 |
| 2025-05-30 | 52.45 | $3.88 | 272240 |
| 2025-05-29 | 50.21 | $3.86 | 284200 |
| 2025-05-28 | 50.21 | $3.86 | 177214 |
| 2025-05-27 | 48.00 | $3.84 | 261906 |
| 2025-05-23 | 45.70 | $3.82 | 179900 |
| 2025-05-22 | 47.70 | $3.84 | 303900 |
| 2025-05-21 | 47.70 | $3.84 | 372400 |
| 2025-05-20 | 51.79 | $3.88 | 250438 |
| 2025-05-19 | 52.87 | $3.89 | 744017 |
| 2025-05-16 | 55.04 | $3.91 | 239712 |
| 2025-05-15 | 53.21 | $3.89 | 236745 |
| 2025-05-14 | 53.21 | $3.89 | 243612 |
| 2025-05-13 | 54.21 | $3.90 | 299000 |
| 2025-05-12 | 52.52 | $3.88 | 254200 |
| 2025-05-09 | 49.89 | $3.85 | 231723 |
| 2025-05-08 | 47.11 | $3.82 | 311300 |
| 2025-05-07 | 47.11 | $3.82 | 380232 |
| 2025-05-06 | 47.11 | $3.82 | 286700 |
| 2025-05-05 | 49.47 | $3.85 | 177237 |
| 2025-05-02 | 51.08 | $3.87 | 302000 |
| 2025-05-01 | 47.85 | $3.83 | 399500 |
| 2025-04-30 | 47.85 | $3.83 | 420300 |
| 2025-04-29 | 47.06 | $3.82 | 325700 |
| 2025-04-28 | 46.28 | $3.81 | 410132 |
| 2025-04-25 | 43.95 | $3.78 | 343800 |
| 2025-04-24 | 43.95 | $3.78 | 275200 |
| 2025-04-23 | 43.95 | $3.78 | 501800 |
| 2025-04-22 | 41.02 | $3.74 | 262712 |
| 2025-04-21 | 40.28 | $3.73 | 280500 |
| 2025-04-17 | 41.77 | $3.76 | 154600 |
| 2025-04-16 | 40.37 | $3.74 | 311517 |
| 2025-04-15 | 40.84 | $3.75 | 282200 |
| 2025-04-14 | 39.51 | $3.73 | 242700 |
| 2025-04-11 | 36.80 | $3.69 | 490762 |
| 2025-04-10 | 37.20 | $3.70 | 641700 |
| 2025-04-09 | 42.38 | $3.82 | 1.1M |
| 2025-04-08 | 33.59 | $3.70 | 1.3M |
| 2025-04-07 | 18.92 | $3.55 | 1.7M |
| 2025-04-04 | 20.34 | $3.60 | 2.4M |
| 2025-04-03 | 30.97 | $3.84 | 1.2M |
| 2025-04-02 | 40.09 | $3.95 | 994340 |
| 2025-04-01 | 45.92 | $4.00 | 439700 |
| 2025-03-31 | 42.76 | $3.98 | 684725 |
| 2025-03-28 | 46.65 | $4.01 | 276600 |
| 2025-03-27 | 48.04 | $4.02 | 432402 |
| 2025-03-26 | 49.43 | $4.03 | 407300 |
| 2025-03-25 | 49.43 | $4.03 | 391200 |
| 2025-03-24 | 53.65 | $4.06 | 437938 |
| 2025-03-21 | 55.14 | $4.07 | 638449 |
| 2025-03-20 | 52.64 | $4.05 | 392100 |
| 2025-03-19 | 54.07 | $4.06 | 585400 |
| 2025-03-18 | 57.01 | $4.08 | 486200 |
| 2025-03-17 | 57.01 | $4.08 | 335300 |
| 2025-03-14 | 55.93 | $4.07 | 486906 |
| 2025-03-13 | 51.27 | $4.03 | 550512 |
| 2025-03-12 | 60.37 | $4.09 | 437900 |
| 2025-03-11 | 62.12 | $4.10 | 798700 |
| 2025-03-10 | 63.87 | $4.11 | 546913 |
| 2025-03-07 | 67.49 | $4.13 | 740932 |
| 2025-03-06 | 65.64 | $4.11 | 725877 |
| 2025-03-05 | 65.64 | $4.11 | 1.9M |
| 2025-03-04 | 58.10 | $4.04 | 981800 |
| 2025-03-03 | 63.80 | $4.07 | 729000 |
| 2025-02-28 | 60.08 | $4.04 | 782809 |
| 2025-02-27 | 57.30 | $4.02 | 600012 |
| 2025-02-26 | 54.28 | $4.00 | 380406 |
| 2025-02-25 | 52.69 | $3.99 | 225500 |
| 2025-02-24 | 52.69 | $3.99 | 307200 |
| 2025-02-21 | 56.22 | $4.01 | 203715 |
| 2025-02-20 | 60.05 | $4.03 | 199566 |
| 2025-02-19 | 62.05 | $4.04 | 436800 |
| 2025-02-18 | 60.81 | $4.03 | 440155 |
| 2025-02-14 | 53.58 | $3.98 | 378841 |
| 2025-02-13 | 51.89 | $3.97 | 347100 |
| 2025-02-12 | 51.89 | $3.97 | 417400 |
| 2025-02-11 | 50.26 | $3.96 | 421300 |
| 2025-02-10 | 51.94 | $3.97 | 410142 |
| 2025-02-07 | 53.63 | $3.98 | 286218 |
| 2025-02-06 | 57.17 | $4.00 | 187200 |
| 2025-02-05 | 55.79 | $3.99 | 178900 |
| 2025-02-04 | 57.56 | $4.00 | 231146 |
| 2025-02-03 | 54.83 | $3.98 | 528500 |
| 2025-01-31 | 54.83 | $3.98 | 673007 |
| 2025-01-30 | 50.53 | $3.95 | 447300 |
| 2025-01-29 | 45.61 | $3.92 | 280517 |
| 2025-01-28 | 48.68 | $3.94 | 525407 |
| 2025-01-27 | 45.18 | $3.92 | 581548 |
| 2025-01-24 | 45.18 | $3.92 | 488700 |
| 2025-01-23 | 48.14 | $3.94 | 506600 |
| 2025-01-22 | 48.14 | $3.94 | 564837 |
| 2025-01-21 | 49.61 | $3.95 | 514700 |
| 2025-01-17 | 46.51 | $3.93 | 535426 |
| 2025-01-16 | 47.91 | $3.94 | 401700 |
| 2025-01-15 | 49.32 | $3.95 | 610206 |
| 2025-01-14 | 46.32 | $3.93 | 414400 |
| 2025-01-13 | 44.76 | $3.92 | 383927 |
| 2025-01-10 | 46.03 | $3.93 | 1.8M |
| 2025-01-08 | 50.07 | $3.96 | 225600 |
| 2025-01-07 | 50.07 | $3.96 | 354500 |
| 2025-01-06 | 50.07 | $3.96 | 266400 |
| 2025-01-03 | 50.07 | $3.96 | 283559 |
| 2025-01-02 | 51.29 | $3.97 | 582500 |
| 2024-12-31 | 46.31 | $3.93 | 526700 |
| 2024-12-30 | 46.31 | $3.93 | 514000 |
| 2024-12-27 | 47.40 | $3.94 | 435900 |
| 2024-12-26 | 49.63 | $3.96 | 699700 |
| 2024-12-24 | 51.94 | $3.98 | 182504 |
| 2024-12-23 | 55.65 | $4.01 | 1.6M |
| 2024-12-20 | 47.33 | $3.94 | 539204 |
| 2024-12-19 | 42.97 | $3.91 | 1.0M |
| 2024-12-18 | 39.82 | $3.89 | 523844 |
| 2024-12-17 | 42.03 | $3.91 | 390421 |
| 2024-12-16 | 48.39 | $3.96 | 464500 |
| 2024-12-13 | 48.39 | $3.96 | 356400 |
| 2024-12-12 | 48.39 | $3.96 | 281804 |
| 2024-12-11 | 52.48 | $3.99 | 283000 |
| 2024-12-10 | 52.48 | $3.99 | 200600 |
| 2024-12-09 | 49.94 | $3.97 | 248600 |
| 2024-12-06 | 52.62 | $3.99 | 329205 |
| 2024-12-05 | 48.70 | $3.96 | 729104 |
| 2024-12-04 | 50.01 | $3.97 | 320534 |
| 2024-12-03 | 54.16 | $4.00 | 528000 |
| 2024-12-02 | 51.61 | $3.98 | 489430 |
| 2024-11-29 | 51.61 | $3.98 | 186329 |
| 2024-11-27 | 47.68 | $3.95 | 428214 |
| 2024-11-26 | 47.68 | $3.95 | 435600 |
| 2024-11-25 | 51.46 | $3.98 | 331919 |
| 2024-11-22 | 47.51 | $3.95 | 1.1M |
| 2024-11-21 | 47.51 | $3.95 | 478000 |
| 2024-11-20 | 48.70 | $3.96 | 265910 |
| 2024-11-19 | 49.89 | $3.97 | 552207 |
| 2024-11-18 | 41.79 | $3.91 | 419900 |
| 2024-11-15 | 33.25 | $3.86 | 566300 |
| 2024-11-14 | 38.63 | $3.91 | 566000 |
| 2024-11-13 | 47.38 | $3.97 | 684347 |
| 2024-11-12 | 49.14 | $3.98 | 273000 |
| 2024-11-11 | 57.23 | $4.02 | 314600 |
| 2024-11-08 | 57.23 | $4.02 | 339200 |
| 2024-11-07 | 53.80 | $4.00 | 257050 |
| 2024-11-06 | 53.80 | $4.00 | 618914 |
| 2024-11-05 | 43.59 | $3.95 | 284000 |
| 2024-11-04 | 43.59 | $3.95 | 279746 |
| 2024-11-01 | 45.40 | $3.96 | 304616 |
| 2024-10-31 | 45.40 | $3.96 | 341000 |
| 2024-10-30 | 43.27 | $3.95 | 272513 |
| 2024-10-29 | 41.09 | $3.94 | 396144 |
| 2024-10-28 | 48.12 | $3.98 | 279504 |
| 2024-10-25 | 48.12 | $3.98 | 532245 |
| 2024-10-24 | 48.12 | $3.98 | 502731 |
| 2024-10-23 | 48.12 | $3.98 | 300300 |
| 2024-10-22 | 49.86 | $3.99 | 537043 |
| 2024-10-21 | 53.53 | $4.01 | 289823 |
| 2024-10-18 | 48.08 | $3.98 | 546200 |
| 2024-10-17 | 56.46 | $4.02 | 171517 |
| 2024-10-16 | 58.90 | $4.03 | 415300 |
| 2024-10-15 | 55.22 | $4.01 | 407300 |
| 2024-10-14 | 55.22 | $4.01 | 247300 |
| 2024-10-11 | 55.22 | $4.01 | 315433 |
| 2024-10-10 | 57.42 | $4.02 | 294600 |
| 2024-10-09 | 55.75 | $4.01 | 300339 |
| 2024-10-08 | 55.75 | $4.01 | 233714 |
| 2024-10-07 | 54.12 | $4.00 | 353900 |
| 2024-10-04 | 56.08 | $4.01 | 472856 |
| 2024-10-03 | 60.23 | $4.03 | 331500 |
| 2024-10-02 | 62.42 | $4.04 | 384500 |
| 2024-10-01 | 62.42 | $4.04 | 438927 |
| 2024-09-30 | 64.54 | $4.05 | 562300 |
| 2024-09-27 | 57.72 | $4.00 | 520400 |
| 2024-09-26 | 57.72 | $4.00 | 357123 |
| 2024-09-25 | 59.80 | $4.01 | 327900 |
| 2024-09-24 | 58.37 | $4.00 | 558840 |
| 2024-09-23 | 56.92 | $3.99 | 426129 |
| 2024-09-20 | 60.95 | $4.01 | 385310 |
| 2024-09-19 | 65.35 | $4.03 | 421100 |
| 2024-09-18 | 65.35 | $4.03 | 602500 |
| 2024-09-17 | 64.18 | $4.02 | 371900 |
| 2024-09-16 | 66.30 | $4.03 | 343600 |
| 2024-09-13 | 65.21 | $4.02 | 380011 |
| 2024-09-12 | 61.67 | $3.99 | 408200 |
| 2024-09-11 | 61.67 | $3.99 | 231918 |
| 2024-09-10 | 60.47 | $3.98 | 300700 |
| 2024-09-09 | 59.25 | $3.97 | 237300 |
| 2024-09-06 | 58.01 | $3.96 | 234328 |
| 2024-09-05 | 59.73 | $3.97 | 271700 |
| 2024-09-04 | 58.57 | $3.96 | 332317 |
| 2024-09-03 | 61.97 | $3.98 | 582309 |
| 2024-08-30 | 61.97 | $3.98 | 432334 |
| 2024-08-29 | 59.86 | $3.96 | 761943 |
| 2024-08-28 | 52.35 | $3.90 | 306900 |
| 2024-08-27 | 55.65 | $3.92 | 212200 |
| 2024-08-26 | 55.65 | $3.92 | 184475 |
| 2024-08-23 | 54.35 | $3.91 | 416608 |
| 2024-08-22 | 59.30 | $3.94 | 255400 |
| 2024-08-21 | 59.30 | $3.94 | 249034 |
| 2024-08-20 | 58.15 | $3.93 | 230548 |
| 2024-08-19 | 54.50 | $3.90 | 454821 |
| 2024-08-16 | 54.50 | $3.90 | 192400 |
| 2024-08-15 | 54.50 | $3.90 | 310300 |
| 2024-08-14 | 55.90 | $3.91 | 311622 |
| 2024-08-13 | 51.16 | $3.87 | 760000 |
| 2024-08-12 | 52.50 | $3.88 | 377942 |
| 2024-08-09 | 51.28 | $3.87 | 205800 |
| 2024-08-08 | 48.80 | $3.85 | 281800 |
| 2024-08-07 | 46.20 | $3.83 | 254500 |
| 2024-08-06 | 44.86 | $3.82 | 600517 |
| 2024-08-05 | 42.14 | $3.80 | 1.0M |
| 2024-08-02 | 58.65 | $3.92 | 362400 |
| 2024-08-01 | 64.67 | $3.95 | 352146 |
| 2024-07-31 | 62.21 | $3.93 | 297100 |
| 2024-07-30 | 58.06 | $3.90 | 238523 |
| 2024-07-29 | 58.06 | $3.90 | 168129 |
| 2024-07-26 | 56.62 | $3.89 | 242044 |
| 2024-07-25 | 51.94 | $3.86 | 417309 |
| 2024-07-24 | 53.78 | $3.87 | 420310 |
| 2024-07-23 | 62.14 | $3.91 | 184700 |
| 2024-07-22 | 60.69 | $3.90 | 331845 |
| 2024-07-19 | 57.60 | $3.88 | 1.6M |
| 2024-07-18 | 59.83 | $3.89 | 336511 |
| 2024-07-17 | 62.12 | $3.90 | 418300 |
| 2024-07-16 | 64.46 | $3.91 | 622911 |
| 2024-07-15 | 63.14 | $3.90 | 802123 |
| 2024-07-12 | 65.45 | $3.91 | 187600 |
| 2024-07-11 | 65.45 | $3.91 | 633043 |
| 2024-07-10 | 65.45 | $3.91 | 307305 |
| 2024-07-09 | 60.50 | $3.87 | 337900 |
| 2024-07-08 | 59.10 | $3.86 | 242900 |
| 2024-07-05 | 61.15 | $3.87 | 271104 |
| 2024-07-03 | 59.83 | $3.86 | 251713 |
| 2024-07-02 | 58.49 | $3.85 | 322530 |
| 2024-07-01 | 57.13 | $3.84 | 465135 |
| 2024-06-28 | 52.70 | $3.81 | 542500 |
| 2024-06-27 | 47.57 | $3.78 | 232437 |
| 2024-06-26 | 45.70 | $3.77 | 201900 |
| 2024-06-25 | 49.02 | $3.79 | 318400 |
| 2024-06-24 | 47.20 | $3.78 | 462700 |
| 2024-06-21 | 52.54 | $3.81 | 329800 |
| 2024-06-20 | 56.61 | $3.83 | 285698 |
| 2024-06-18 | 54.95 | $3.82 | 343430 |
| 2024-06-17 | 54.95 | $3.82 | 475200 |
| 2024-06-14 | 56.91 | $3.83 | 310440 |
| 2024-06-13 | 53.78 | $3.81 | 258641 |
| 2024-06-12 | 57.77 | $3.83 | 332646 |
| 2024-06-11 | 50.85 | $3.79 | 206438 |
| 2024-06-10 | 50.85 | $3.79 | 178900 |
| 2024-06-07 | 50.85 | $3.79 | 179645 |
| 2024-06-06 | 47.13 | $3.77 | 253500 |
| 2024-06-05 | 50.78 | $3.79 | 209800 |
| 2024-06-04 | 50.78 | $3.79 | 309400 |
| 2024-06-03 | 50.78 | $3.79 | 302712 |
| 2024-05-31 | 45.34 | $3.76 | 187500 |
| 2024-05-30 | 41.24 | $3.74 | 487200 |
| 2024-05-29 | 41.24 | $3.74 | 687400 |
| 2024-05-28 | 44.24 | $3.76 | 629326 |
| 2024-05-24 | 45.82 | $3.77 | 540200 |
| 2024-05-23 | 45.82 | $3.77 | 531306 |
| 2024-05-22 | 44.01 | $3.76 | 1.5M |
| 2024-05-21 | 46.99 | $3.78 | 380336 |
| 2024-05-20 | 41.33 | $3.75 | 734350 |
| 2024-05-17 | 41.33 | $3.75 | 466225 |
| 2024-05-16 | 44.17 | $3.77 | 601900 |
| 2024-05-15 | 45.66 | $3.78 | 1.6M |
| 2024-05-14 | 43.86 | $3.77 | 666100 |
| 2024-05-13 | 43.86 | $3.77 | 447185 |
| 2024-05-10 | 45.21 | $3.78 | 545000 |
| 2024-05-09 | 46.57 | $3.79 | 184500 |
| 2024-05-08 | 46.57 | $3.79 | 110353 |
| 2024-05-07 | 45.08 | $3.78 | 458400 |
| 2024-05-06 | 45.08 | $3.78 | 408232 |
| 2024-05-03 | 40.58 | $3.75 | 320900 |
| 2024-05-02 | 39.00 | $3.74 | 583400 |
| 2024-05-01 | 37.41 | $3.73 | 630686 |
| 2024-04-30 | 34.16 | $3.71 | 412404 |
| 2024-04-29 | 37.90 | $3.75 | 261237 |
| 2024-04-26 | 38.91 | $3.76 | 223700 |
| 2024-04-25 | 32.02 | $3.72 | 355100 |
| 2024-04-24 | 32.02 | $3.72 | 254717 |
| 2024-04-23 | 33.74 | $3.74 | 394822 |
| 2024-04-22 | 32.01 | $3.73 | 170900 |
| 2024-04-19 | 33.68 | $3.75 | 179307 |
| 2024-04-18 | 34.54 | $3.76 | 172800 |
| 2024-04-17 | 31.21 | $3.74 | 404000 |
| 2024-04-16 | 27.72 | $3.72 | 633900 |
| 2024-04-15 | 29.88 | $3.75 | 198637 |
| 2024-04-12 | 34.09 | $3.80 | 331215 |
| 2024-04-11 | 36.01 | $3.82 | 208520 |
| 2024-04-10 | 36.01 | $3.82 | 399900 |
| 2024-04-09 | 41.27 | $3.87 | 512246 |
| 2024-04-08 | 45.02 | $3.90 | 183200 |
| 2024-04-05 | 45.02 | $3.90 | 161700 |
| 2024-04-04 | 45.02 | $3.90 | 131912 |
| 2024-04-03 | 46.22 | $3.91 | 261213 |
| 2024-04-02 | 48.68 | $3.93 | 305200 |
| 2024-04-01 | 49.95 | $3.94 | 292934 |
| 2024-03-28 | 44.47 | $3.90 | 624000 |
| 2024-03-27 | 49.63 | $3.94 | 372340 |
| 2024-03-26 | 51.04 | $3.95 | 229908 |
| 2024-03-25 | 52.45 | $3.96 | 247803 |
| 2024-03-22 | 51.17 | $3.95 | 213708 |
| 2024-03-21 | 55.44 | $3.98 | 481900 |
| 2024-03-20 | 50.17 | $3.94 | 294126 |
| 2024-03-19 | 56.52 | $3.98 | 279400 |
| 2024-03-18 | 56.52 | $3.98 | 283425 |
| 2024-03-15 | 58.18 | $3.99 | 237337 |
| 2024-03-14 | 59.85 | $4.00 | 277200 |
| 2024-03-13 | 63.30 | $4.02 | 627609 |
| 2024-03-12 | 58.78 | $3.98 | 417392 |
| 2024-03-11 | 54.82 | $3.95 | 417400 |
| 2024-03-08 | 50.28 | $3.92 | 242426 |
| 2024-03-07 | 51.93 | $3.93 | 474100 |
| 2024-03-06 | 46.96 | $3.90 | 264126 |
| 2024-03-05 | 43.24 | $3.88 | 761618 |
| 2024-03-04 | 44.73 | $3.89 | 509600 |
| 2024-03-01 | 49.60 | $3.92 | 245329 |
| 2024-02-29 | 47.80 | $3.91 | 358438 |
| 2024-02-28 | 49.48 | $3.92 | 275249 |
| 2024-02-27 | 49.48 | $3.92 | 245800 |
| 2024-02-26 | 47.82 | $3.91 | 214423 |
| 2024-02-23 | 49.36 | $3.92 | 145000 |
| 2024-02-22 | 49.36 | $3.92 | 506431 |
| 2024-02-21 | 50.83 | $3.93 | 232200 |
| 2024-02-20 | 55.55 | $3.96 | 172837 |
| 2024-02-16 | 55.55 | $3.96 | 217141 |
| 2024-02-15 | 57.15 | $3.97 | 375417 |
| 2024-02-14 | 58.75 | $3.98 | 357845 |
| 2024-02-13 | 55.16 | $3.95 | 188400 |
| 2024-02-12 | 60.13 | $3.98 | 302624 |
| 2024-02-09 | 58.96 | $3.97 | 270900 |
| 2024-02-08 | 58.96 | $3.97 | 121100 |
| 2024-02-07 | 60.57 | $3.98 | 523800 |
| 2024-02-06 | 59.52 | $3.97 | 250927 |
| 2024-02-05 | 53.68 | $3.92 | 283402 |
| 2024-02-02 | 55.19 | $3.93 | 357100 |
| 2024-02-01 | 58.31 | $3.95 | 337600 |
| 2024-01-31 | 57.16 | $3.94 | 295113 |
| 2024-01-30 | 58.70 | $3.95 | 271500 |
| 2024-01-29 | 57.62 | $3.94 | 377413 |
| 2024-01-26 | 56.53 | $3.93 | 421600 |
| 2024-01-25 | 56.53 | $3.93 | 275116 |
| 2024-01-24 | 55.51 | $3.92 | 170632 |
| 2024-01-23 | 53.41 | $3.90 | 245515 |
| 2024-01-22 | 60.13 | $3.95 | 740700 |
| 2024-01-19 | 53.46 | $3.89 | 124803 |
| 2024-01-18 | 54.91 | $3.90 | 231617 |
| 2024-01-17 | 56.37 | $3.91 | 207737 |
| 2024-01-16 | 57.83 | $3.92 | 130200 |
| 2024-01-12 | 60.82 | $3.94 | 165928 |
| 2024-01-11 | 62.35 | $3.95 | 157900 |
| 2024-01-10 | 62.35 | $3.95 | 140947 |
| 2024-01-09 | 61.48 | $3.94 | 151701 |
| 2024-01-08 | 61.48 | $3.94 | 241908 |
| 2024-01-05 | 60.65 | $3.93 | 156300 |
| 2024-01-04 | 63.22 | $3.95 | 197347 |
| 2024-01-03 | 63.22 | $3.95 | 177300 |
| 2024-01-02 | 62.51 | $3.94 | 735000 |
| 2023-12-29 | 55.97 | $3.86 | 280900 |
| 2023-12-28 | 57.15 | $3.87 | 303300 |
| 2023-12-27 | 58.33 | $3.88 | 411200 |
| 2023-12-26 | 55.74 | $3.85 | 238300 |
| 2023-12-22 | 52.97 | $3.82 | 339900 |
| 2023-12-21 | 55.16 | $3.84 | 358118 |
| 2023-12-20 | 53.33 | $3.82 | 478300 |
| 2023-12-19 | 60.35 | $3.88 | 287603 |
| 2023-12-18 | 61.63 | $3.89 | 221468 |
| 2023-12-15 | 59.15 | $3.86 | 245200 |
| 2023-12-14 | 60.39 | $3.87 | 596600 |
| 2023-12-13 | 58.75 | $3.85 | 790200 |
| 2023-12-12 | 53.25 | $3.79 | 580108 |
| 2023-12-11 | 53.25 | $3.79 | 517100 |
| 2023-12-08 | 55.48 | $3.81 | 419000 |
| 2023-12-07 | 64.43 | $3.88 | 289431 |
| 2023-12-06 | 62.80 | $3.86 | 289600 |
| 2023-12-05 | 61.98 | $3.85 | 237000 |
| 2023-12-04 | 67.70 | $3.89 | 366639 |
| 2023-12-01 | 62.81 | $3.83 | 271116 |
| 2023-11-30 | 62.81 | $3.83 | 202522 |
| 2023-11-29 | 61.03 | $3.81 | 402021 |
| 2023-11-28 | 56.04 | $3.76 | 231541 |
| 2023-11-27 | 54.94 | $3.75 | 144503 |
| 2023-11-24 | 54.94 | $3.75 | 100746 |
| 2023-11-22 | 52.82 | $3.73 | 325624 |
| 2023-11-21 | 55.29 | $3.75 | 107500 |
| 2023-11-20 | 56.55 | $3.76 | 303418 |
| 2023-11-17 | 57.80 | $3.77 | 352600 |
| 2023-11-16 | 55.95 | $3.75 | 298500 |
| 2023-11-15 | 57.14 | $3.76 | 199021 |
| 2023-11-14 | 54.38 | $3.73 | 301833 |
| 2023-11-13 | 50.31 | $3.69 | 266900 |
| 2023-11-10 | 51.40 | $3.70 | 611805 |
| 2023-11-09 | 53.60 | $3.72 | 224000 |
| 2023-11-08 | 53.60 | $3.72 | 525700 |
| 2023-11-07 | 58.09 | $3.76 | 242227 |
| 2023-11-06 | 57.24 | $3.75 | 241645 |
| 2023-11-03 | 62.02 | $3.79 | 251806 |
| 2023-11-02 | 58.75 | $3.75 | 406642 |
| 2023-11-01 | 50.67 | $3.67 | 509100 |
| 2023-10-31 | 50.67 | $3.67 | 306900 |
| 2023-10-30 | 44.54 | $3.62 | 397106 |
| 2023-10-27 | 31.63 | $3.54 | 238118 |
| 2023-10-26 | 33.48 | $3.56 | 159722 |
| 2023-10-25 | 31.58 | $3.55 | 176600 |
| 2023-10-24 | 34.38 | $3.58 | 322700 |
| 2023-10-23 | 36.43 | $3.60 | 151736 |
| 2023-10-20 | 38.61 | $3.62 | 165800 |
| 2023-10-19 | 40.94 | $3.64 | 203730 |
| 2023-10-18 | 43.43 | $3.66 | 352524 |
| 2023-10-17 | 39.96 | $3.64 | 267037 |
| 2023-10-16 | 42.44 | $3.66 | 316700 |
| 2023-10-13 | 42.44 | $3.66 | 202500 |
| 2023-10-12 | 42.44 | $3.66 | 343327 |
| 2023-10-11 | 43.59 | $3.67 | 166600 |
| 2023-10-10 | 43.59 | $3.67 | 219442 |
| 2023-10-09 | 40.67 | $3.65 | 391927 |
| 2023-10-06 | 41.70 | $3.66 | 654800 |
| 2023-10-05 | 31.93 | $3.60 | 429700 |
| 2023-10-04 | 30.07 | $3.59 | 432310 |
| 2023-10-03 | 30.07 | $3.59 | 566839 |
| 2023-10-02 | 30.83 | $3.60 | 354228 |
| 2023-09-29 | 34.10 | $3.64 | 685214 |
| 2023-09-28 | 34.98 | $3.65 | 294900 |
| 2023-09-27 | 33.34 | $3.64 | 310200 |
| 2023-09-26 | 35.02 | $3.66 | 353000 |
| 2023-09-25 | 38.71 | $3.70 | 273500 |
| 2023-09-22 | 43.02 | $3.74 | 175200 |
| 2023-09-21 | 41.47 | $3.73 | 341021 |
| 2023-09-20 | 47.61 | $3.78 | 162800 |
| 2023-09-19 | 50.45 | $3.80 | 302000 |
| 2023-09-18 | 50.45 | $3.80 | 289421 |
| 2023-09-15 | 51.84 | $3.81 | 236000 |
| 2023-09-14 | 47.72 | $3.78 | 281704 |
| 2023-09-13 | 43.10 | $3.75 | 333037 |
| 2023-09-12 | 45.66 | $3.77 | 271114 |
| 2023-09-11 | 46.98 | $3.78 | 229400 |
| 2023-09-08 | 46.98 | $3.78 | 179900 |
| 2023-09-07 | 49.58 | $3.80 | 131815 |
| 2023-09-06 | 49.58 | $3.80 | 173600 |
| 2023-09-05 | 49.58 | $3.80 | 350855 |
| 2023-09-01 | 52.04 | $3.82 | 352043 |
| 2023-08-31 | 54.62 | $3.84 | 419997 |
| 2023-08-30 | 51.17 | $3.81 | 385100 |
| 2023-08-29 | 51.17 | $3.81 | 371743 |
| 2023-08-28 | 44.87 | $3.76 | 705921 |
| 2023-08-25 | 44.87 | $3.76 | 938400 |
| 2023-08-24 | 40.72 | $3.73 | 289806 |
| 2023-08-23 | 41.72 | $3.74 | 546100 |
| 2023-08-22 | 42.71 | $3.75 | 381927 |
| 2023-08-21 | 41.39 | $3.74 | 564349 |
| 2023-08-18 | 41.39 | $3.74 | 270600 |
| 2023-08-17 | 43.18 | $3.76 | 205804 |
| 2023-08-16 | 47.07 | $3.80 | 122900 |
| 2023-08-15 | 52.69 | $3.85 | 178000 |
| 2023-08-14 | 51.59 | $3.84 | 163400 |
| 2023-08-11 | 53.98 | $3.86 | 103427 |
| 2023-08-10 | 52.94 | $3.85 | 295600 |
| 2023-08-09 | 51.92 | $3.84 | 160836 |
| 2023-08-08 | 48.74 | $3.81 | 130500 |
| 2023-08-07 | 53.20 | $3.85 | 144900 |
| 2023-08-04 | 48.74 | $3.81 | 150515 |
| 2023-08-03 | 46.31 | $3.79 | 263709 |
| 2023-08-02 | 53.54 | $3.85 | 243600 |
| 2023-08-01 | 56.32 | $3.87 | 155600 |
| 2023-07-31 | 54.05 | $3.85 | 110900 |
| 2023-07-28 | 54.05 | $3.85 | 120300 |
| 2023-07-27 | 49.30 | $3.81 | 186447 |
| 2023-07-26 | 51.85 | $3.83 | 109000 |
| 2023-07-25 | 51.85 | $3.83 | 154900 |
| 2023-07-24 | 49.49 | $3.81 | 215100 |
| 2023-07-21 | 47.03 | $3.79 | 194835 |
| 2023-07-20 | 53.19 | $3.84 | 206000 |
| 2023-07-19 | 54.54 | $3.85 | 151321 |
| 2023-07-18 | 53.41 | $3.84 | 241400 |
| 2023-07-17 | 57.48 | $3.87 | 198312 |
| 2023-07-14 | 54.17 | $3.84 | 156804 |
| 2023-07-13 | 58.50 | $3.87 | 263637 |
| 2023-07-12 | 60.02 | $3.88 | 150244 |
| 2023-07-11 | 55.64 | $3.84 | 130430 |
| 2023-07-10 | 54.45 | $3.83 | 157100 |
| 2023-07-07 | 54.45 | $3.83 | 110119 |
| 2023-07-06 | 50.90 | $3.80 | 211900 |
| 2023-07-05 | 53.54 | $3.82 | 286800 |
| 2023-07-03 | 51.13 | $3.80 | 264547 |
| 2023-06-30 | 48.59 | $3.78 | 234300 |
| 2023-06-29 | 48.59 | $3.78 | 250000 |
| 2023-06-28 | 52.27 | $3.81 | 379100 |
| 2023-06-27 | 49.87 | $3.79 | 139400 |
| 2023-06-26 | 51.09 | $3.80 | 257700 |
| 2023-06-23 | 52.30 | $3.81 | 164500 |
| 2023-06-22 | 51.20 | $3.80 | 205425 |
| 2023-06-21 | 56.14 | $3.84 | 155414 |
| 2023-06-20 | 57.45 | $3.85 | 129013 |
| 2023-06-16 | 56.48 | $3.84 | 69000 |
| 2023-06-15 | 59.04 | $3.86 | 197231 |
| 2023-06-14 | 56.22 | $3.83 | 221500 |
| 2023-06-13 | 53.15 | $3.80 | 280640 |
| 2023-06-12 | 49.81 | $3.77 | 166310 |
| 2023-06-09 | 48.65 | $3.76 | 160338 |
| 2023-06-08 | 53.33 | $3.80 | 170900 |
| 2023-06-07 | 54.58 | $3.81 | 105227 |
| 2023-06-06 | 51.33 | $3.78 | 101735 |
| 2023-06-05 | 50.21 | $3.77 | 131887 |
| 2023-06-02 | 52.52 | $3.79 | 188947 |
| 2023-06-01 | 50.35 | $3.77 | 218039 |
| 2023-05-31 | 46.89 | $3.74 | 136600 |
| 2023-05-30 | 46.89 | $3.74 | 267400 |
| 2023-05-26 | 42.04 | $3.70 | 108941 |
| 2023-05-25 | 34.98 | $3.65 | 102642 |
| 2023-05-24 | 34.98 | $3.65 | 199300 |
| 2023-05-23 | 35.77 | $3.66 | 246226 |
| 2023-05-22 | 37.36 | $3.68 | 198900 |
| 2023-05-19 | 37.36 | $3.68 | 605900 |
| 2023-05-18 | 41.54 | $3.73 | 254700 |
| 2023-05-17 | 40.27 | $3.72 | 474400 |
| 2023-05-16 | 40.27 | $3.72 | 220600 |
| 2023-05-15 | 43.70 | $3.76 | 309800 |
| 2023-05-12 | 40.07 | $3.73 | 276300 |
| 2023-05-11 | 41.77 | $3.75 | 263532 |
| 2023-05-10 | 43.54 | $3.77 | 236746 |
| 2023-05-09 | 42.38 | $3.76 | 180532 |
| 2023-05-08 | 44.10 | $3.78 | 172800 |
| 2023-05-05 | 45.86 | $3.80 | 115629 |
| 2023-05-04 | 42.59 | $3.77 | 181900 |
| 2023-05-03 | 43.42 | $3.78 | 195229 |
| 2023-05-02 | 44.24 | $3.79 | 212000 |
| 2023-05-01 | 46.75 | $3.82 | 167400 |
| 2023-04-28 | 44.76 | $3.80 | 198301 |
| 2023-04-27 | 45.57 | $3.81 | 210300 |
| 2023-04-26 | 41.56 | $3.77 | 122825 |
| 2023-04-25 | 43.87 | $3.80 | 180235 |
| 2023-04-24 | 45.46 | $3.82 | 341219 |
| 2023-04-21 | 42.48 | $3.79 | 300245 |
| 2023-04-20 | 44.00 | $3.81 | 160515 |
| 2023-04-19 | 47.22 | $3.85 | 106400 |
| 2023-04-18 | 48.05 | $3.86 | 179946 |
| 2023-04-17 | 47.16 | $3.85 | 183217 |
| 2023-04-14 | 48.74 | $3.87 | 87300 |
| 2023-04-13 | 52.95 | $3.92 | 179625 |
| 2023-04-12 | 52.17 | $3.91 | 167000 |
| 2023-04-11 | 45.22 | $3.83 | 174718 |
| 2023-04-10 | 44.26 | $3.82 | 211548 |
| 2023-04-06 | 45.01 | $3.83 | 156226 |
| 2023-04-05 | 44.11 | $3.82 | 296900 |
| 2023-04-04 | 46.27 | $3.85 | 365600 |
| 2023-04-03 | 46.27 | $3.85 | 243200 |
| 2023-03-31 | 42.91 | $3.81 | 330508 |
| 2023-03-30 | 40.24 | $3.78 | 326434 |
| 2023-03-29 | 40.24 | $3.78 | 191900 |
| 2023-03-28 | 37.61 | $3.75 | 238700 |
| 2023-03-27 | 36.73 | $3.74 | 294348 |
| 2023-03-24 | 38.27 | $3.77 | 139700 |
| 2023-03-23 | 39.32 | $3.79 | 264500 |
| 2023-03-22 | 39.32 | $3.79 | 216507 |
| 2023-03-21 | 44.22 | $3.88 | 187500 |
| 2023-03-20 | 35.77 | $3.78 | 264425 |
| 2023-03-17 | 35.77 | $3.78 | 188243 |
| 2023-03-16 | 40.78 | $3.87 | 335041 |
| 2023-03-15 | 41.40 | $3.88 | 379400 |
| 2023-03-14 | 44.58 | $3.93 | 190649 |
| 2023-03-13 | 39.25 | $3.87 | 302643 |
| 2023-03-10 | 45.48 | $3.96 | 298400 |
| 2023-03-09 | 47.89 | $3.99 | 381440 |
| 2023-03-08 | 50.42 | $4.02 | 217900 |
| 2023-03-07 | 51.28 | $4.03 | 294600 |
| 2023-03-06 | 54.83 | $4.07 | 274100 |
| 2023-03-03 | 52.49 | $4.04 | 191200 |
| 2023-03-02 | 53.36 | $4.05 | 555737 |
| 2023-03-01 | 51.83 | $4.03 | 359400 |
| 2023-02-28 | 52.65 | $4.04 | 284600 |
| 2023-02-27 | 53.46 | $4.05 | 456400 |
| 2023-02-24 | 50.59 | $4.01 | 1.8M |
| 2023-02-23 | 44.05 | $3.93 | 163604 |
| 2023-02-22 | 41.28 | $3.90 | 170934 |
| 2023-02-21 | 38.39 | $3.87 | 504500 |
| 2023-02-17 | 46.35 | $3.98 | 218300 |
| 2023-02-16 | 45.37 | $3.97 | 303005 |
| 2023-02-15 | 49.68 | $4.02 | 272274 |
| 2023-02-14 | 48.76 | $4.01 | 417521 |
| 2023-02-13 | 51.45 | $4.04 | 153700 |
| 2023-02-10 | 51.45 | $4.04 | 187815 |
| 2023-02-09 | 52.32 | $4.05 | 227314 |
| 2023-02-08 | 55.91 | $4.09 | 378519 |
| 2023-02-07 | 59.81 | $4.13 | 92538 |
| 2023-02-06 | 57.71 | $4.10 | 203600 |
| 2023-02-03 | 61.80 | $4.14 | 171417 |
| 2023-02-02 | 63.95 | $4.16 | 244300 |
| 2023-02-01 | 59.98 | $4.10 | 238923 |
| 2023-01-31 | 57.76 | $4.07 | 114413 |
| 2023-01-30 | 57.01 | $4.06 | 118800 |
| 2023-01-27 | 57.01 | $4.06 | 179538 |
| 2023-01-26 | 58.91 | $4.08 | 160100 |
| 2023-01-25 | 57.57 | $4.06 | 206200 |
| 2023-01-24 | 56.90 | $4.05 | 238400 |
| 2023-01-23 | 57.76 | $4.06 | 157842 |
| 2023-01-20 | 57.14 | $4.05 | 227700 |
| 2023-01-19 | 56.54 | $4.04 | 270600 |
| 2023-01-18 | 58.10 | $4.06 | 316100 |
| 2023-01-17 | 58.10 | $4.06 | 480000 |
| 2023-01-13 | 59.57 | $4.08 | 206100 |
| 2023-01-12 | 60.30 | $4.09 | 236621 |
| 2023-01-11 | 61.01 | $4.10 | 617300 |
| 2023-01-10 | 55.55 | $3.99 | 215808 |
| 2023-01-09 | 53.29 | $3.95 | 188600 |
| 2023-01-06 | 51.53 | $3.92 | 404141 |
| 2023-01-05 | 47.12 | $3.85 | 487800 |
| 2023-01-04 | 52.28 | $3.93 | 258500 |
| 2023-01-03 | 51.01 | $3.91 | 636529 |
| 2022-12-30 | 53.74 | $3.95 | 914000 |
| 2022-12-29 | 47.00 | $3.85 | 576800 |
| 2022-12-28 | 38.49 | $3.75 | 439413 |
| 2022-12-27 | 40.99 | $3.79 | 663723 |
| 2022-12-23 | 43.69 | $3.83 | 428602 |
| 2022-12-22 | 41.88 | $3.81 | 390126 |
| 2022-12-21 | 43.89 | $3.84 | 453740 |
| 2022-12-20 | 46.00 | $3.87 | 153937 |
| 2022-12-19 | 46.71 | $3.88 | 284000 |
| 2022-12-16 | 46.71 | $3.88 | 342932 |
| 2022-12-15 | 49.46 | $3.92 | 353400 |
| 2022-12-14 | 51.63 | $3.95 | 418107 |
| 2022-12-13 | 57.18 | $4.02 | 304535 |
| 2022-12-12 | 55.22 | $3.99 | 429812 |
| 2022-12-09 | 53.88 | $3.97 | 197827 |
| 2022-12-08 | 58.00 | $4.02 | 245209 |
| 2022-12-07 | 58.85 | $4.03 | 275300 |
| 2022-12-06 | 58.27 | $4.02 | 167528 |
| 2022-12-05 | 55.89 | $3.98 | 369843 |
| 2022-12-02 | 66.73 | $4.10 | 270800 |
| 2022-12-01 | 65.13 | $4.07 | 123300 |
| 2022-11-30 | 64.59 | $4.06 | 295600 |
| 2022-11-29 | 58.45 | $3.96 | 129800 |
| 2022-11-28 | 57.04 | $3.94 | 233000 |
| 2022-11-25 | 57.04 | $3.94 | 68200 |
| 2022-11-23 | 56.37 | $3.93 | 153900 |
| 2022-11-22 | 59.92 | $3.97 | 224100 |
| 2022-11-21 | 55.97 | $3.91 | 240200 |
| 2022-11-18 | 55.97 | $3.91 | 177800 |
| 2022-11-17 | 54.63 | $3.89 | 173900 |
| 2022-11-16 | 56.26 | $3.91 | 182714 |
| 2022-11-15 | 54.31 | $3.88 | 215337 |
| 2022-11-14 | 51.58 | $3.84 | 171900 |
| 2022-11-11 | 53.09 | $3.86 | 219200 |
| 2022-11-10 | 53.09 | $3.86 | 955100 |
| 2022-11-09 | 48.32 | $3.79 | 269200 |
| 2022-11-08 | 51.90 | $3.84 | 626800 |
| 2022-11-07 | 55.83 | $3.89 | 136800 |
| 2022-11-04 | 55.18 | $3.88 | 103543 |
| 2022-11-03 | 51.85 | $3.83 | 171545 |
| 2022-11-02 | 52.59 | $3.84 | 188846 |
| 2022-11-01 | 55.62 | $3.88 | 269016 |
| 2022-10-31 | 49.38 | $3.79 | 139937 |
| 2022-10-28 | 51.69 | $3.82 | 256223 |
| 2022-10-27 | 46.12 | $3.75 | 291200 |
| 2022-10-26 | 46.85 | $3.76 | 361600 |
| 2022-10-25 | 42.52 | $3.71 | 107400 |
| 2022-10-24 | 38.71 | $3.67 | 231100 |
| 2022-10-21 | 37.74 | $3.66 | 352500 |
| 2022-10-20 | 38.32 | $3.67 | 328929 |
| 2022-10-19 | 38.32 | $3.67 | 556613 |
| 2022-10-18 | 41.18 | $3.72 | 271432 |
| 2022-10-17 | 35.71 | $3.66 | 219400 |
| 2022-10-14 | 31.68 | $3.62 | 372408 |
| 2022-10-13 | 33.69 | $3.66 | 361100 |
| 2022-10-12 | 33.69 | $3.66 | 384342 |
| 2022-10-11 | 34.67 | $3.68 | 308537 |
| 2022-10-10 | 37.84 | $3.74 | 242147 |
| 2022-10-07 | 39.56 | $3.77 | 177200 |
| 2022-10-06 | 41.97 | $3.81 | 249500 |
| 2022-10-05 | 41.12 | $3.80 | 236941 |
| 2022-10-04 | 41.70 | $3.81 | 254914 |
| 2022-10-03 | 35.64 | $3.74 | 165800 |
| 2022-09-30 | 29.70 | $3.68 | 161800 |
| 2022-09-29 | 29.70 | $3.68 | 225618 |
| 2022-09-28 | 33.94 | $3.77 | 224131 |
| 2022-09-27 | 24.87 | $3.69 | 411317 |
| 2022-09-26 | 26.15 | $3.72 | 337406 |
| 2022-09-23 | 28.47 | $3.77 | 342438 |
| 2022-09-22 | 31.67 | $3.83 | 165042 |
| 2022-09-21 | 34.76 | $3.88 | 79733 |
| 2022-09-20 | 34.76 | $3.88 | 109229 |
| 2022-09-19 | 38.12 | $3.93 | 206800 |
| 2022-09-16 | 38.12 | $3.93 | 129600 |
| 2022-09-15 | 38.80 | $3.94 | 254000 |
| 2022-09-14 | 39.47 | $3.95 | 156300 |
| 2022-09-13 | 39.47 | $3.95 | 135000 |
| 2022-09-12 | 43.51 | $4.01 | 234815 |
| 2022-09-09 | 44.23 | $4.02 | 38735 |
| 2022-09-08 | 40.50 | $3.98 | 137129 |
| 2022-09-07 | 39.54 | $3.97 | 201824 |
| 2022-09-06 | 36.62 | $3.94 | 138000 |
| 2022-09-02 | 39.65 | $3.99 | 207900 |
| 2022-09-01 | 36.67 | $3.96 | 327200 |
| 2022-08-31 | 38.47 | $3.99 | 337500 |
| 2022-08-30 | 41.03 | $4.03 | 247147 |
| 2022-08-29 | 43.80 | $4.07 | 114900 |
| 2022-08-26 | 42.89 | $4.06 | 144300 |
| 2022-08-25 | 48.09 | $4.13 | 166200 |
| 2022-08-24 | 49.73 | $4.15 | 118200 |
| 2022-08-23 | 47.17 | $4.12 | 228810 |
| 2022-08-22 | 47.17 | $4.12 | 164500 |
| 2022-08-19 | 51.09 | $4.17 | 192928 |
| 2022-08-18 | 54.54 | $4.21 | 174900 |
| 2022-08-17 | 53.80 | $4.20 | 173800 |
| 2022-08-16 | 61.40 | $4.28 | 154336 |
| 2022-08-15 | 60.74 | $4.27 | 195800 |
| 2022-08-12 | 61.74 | $4.28 | 195600 |
| 2022-08-11 | 59.85 | $4.25 | 110000 |
| 2022-08-10 | 63.84 | $4.29 | 186000 |
| 2022-08-09 | 60.74 | $4.24 | 136200 |
| 2022-08-08 | 62.78 | $4.26 | 118600 |
| 2022-08-05 | 60.24 | $4.22 | 111600 |
| 2022-08-04 | 65.56 | $4.27 | 115800 |
| 2022-08-03 | 70.29 | $4.31 | 84200 |
| 2022-08-02 | 67.51 | $4.26 | 201600 |
| 2022-08-01 | 67.51 | $4.26 | 146100 |
| 2022-07-29 | 66.37 | $4.24 | 103100 |
| 2022-07-28 | 61.22 | $4.16 | 136000 |
| 2022-07-27 | 59.75 | $4.14 | 184000 |
| 2022-07-26 | 56.64 | $4.10 | 127200 |
| 2022-07-25 | 56.64 | $4.10 | 148200 |
| 2022-07-22 | 53.39 | $4.06 | 166700 |
| 2022-07-21 | 53.39 | $4.06 | 108700 |
| 2022-07-20 | 54.31 | $4.07 | 231730 |
| 2022-07-19 | 51.95 | $4.04 | 240500 |
| 2022-07-18 | 45.74 | $3.97 | 292241 |
| 2022-07-15 | 41.65 | $3.93 | 295731 |
| 2022-07-14 | 43.20 | $3.95 | 177900 |
| 2022-07-13 | 44.78 | $3.97 | 137800 |
| 2022-07-12 | 44.78 | $3.97 | 113800 |
| 2022-07-11 | 43.85 | $3.96 | 155719 |
| 2022-07-08 | 46.84 | $4.00 | 317830 |
| 2022-07-07 | 45.06 | $3.98 | 172800 |
| 2022-07-06 | 41.34 | $3.94 | 188400 |
| 2022-07-05 | 41.34 | $3.94 | 264600 |
| 2022-07-01 | 43.33 | $3.97 | 173900 |
| 2022-06-30 | 42.45 | $3.96 | 275200 |
| 2022-06-29 | 39.79 | $3.93 | 186800 |
| 2022-06-28 | 38.90 | $3.92 | 139243 |
| 2022-06-27 | 38.90 | $3.92 | 101242 |
| 2022-06-24 | 38.07 | $3.91 | 97908 |
| 2022-06-23 | 34.70 | $3.87 | 262523 |
| 2022-06-22 | 30.20 | $3.82 | 251128 |
| 2022-06-21 | 31.01 | $3.84 | 398300 |
| 2022-06-17 | 31.01 | $3.84 | 187219 |
| 2022-06-16 | 29.29 | $3.82 | 381300 |
| 2022-06-15 | 32.35 | $3.90 | 441019 |
| 2022-06-14 | 31.50 | $3.89 | 611900 |
| 2022-06-13 | 33.08 | $3.93 | 259900 |
| 2022-06-10 | 39.15 | $4.06 | 256500 |
| 2022-06-09 | 40.79 | $4.09 | 330941 |
| 2022-06-08 | 45.63 | $4.17 | 141300 |
| 2022-06-07 | 48.35 | $4.21 | 73502 |
| 2022-06-06 | 46.06 | $4.18 | 156710 |
| 2022-06-03 | 47.39 | $4.20 | 224100 |
| 2022-06-02 | 46.66 | $4.19 | 326800 |
| 2022-06-01 | 48.59 | $4.22 | 229500 |
| 2022-05-31 | 51.28 | $4.26 | 260200 |
| 2022-05-27 | 53.38 | $4.29 | 322105 |
| 2022-05-26 | 47.97 | $4.21 | 281800 |
| 2022-05-25 | 43.28 | $4.15 | 96228 |
| 2022-05-24 | 37.97 | $4.09 | 94349 |
| 2022-05-23 | 35.08 | $4.06 | 154000 |
| 2022-05-20 | 35.08 | $4.06 | 106102 |
| 2022-05-19 | 37.16 | $4.10 | 142500 |
| 2022-05-18 | 35.34 | $4.08 | 151535 |
| 2022-05-17 | 36.34 | $4.10 | 245702 |
| 2022-05-16 | 32.72 | $4.06 | 203729 |
| 2022-05-13 | 30.85 | $4.04 | 205500 |
| 2022-05-12 | 30.85 | $4.04 | 395313 |
| 2022-05-11 | 32.48 | $4.08 | 207100 |
| 2022-05-10 | 35.12 | $4.14 | 91300 |
| 2022-05-09 | 32.51 | $4.11 | 152300 |
| 2022-05-06 | 36.72 | $4.20 | 212500 |
| 2022-05-05 | 38.28 | $4.23 | 135503 |
| 2022-05-04 | 39.90 | $4.26 | 118700 |
| 2022-05-03 | 37.39 | $4.23 | 190000 |
| 2022-05-02 | 33.88 | $4.19 | 271639 |
| 2022-04-29 | 35.29 | $4.22 | 214300 |
| 2022-04-28 | 39.44 | $4.30 | 233500 |
| 2022-04-27 | 36.79 | $4.27 | 122300 |
| 2022-04-26 | 36.79 | $4.27 | 140300 |
| 2022-04-25 | 39.39 | $4.32 | 103200 |
| 2022-04-22 | 38.56 | $4.31 | 157039 |
| 2022-04-21 | 40.66 | $4.35 | 118228 |
| 2022-04-20 | 43.47 | $4.40 | 235100 |
| 2022-04-19 | 39.50 | $4.35 | 264409 |
| 2022-04-18 | 36.98 | $4.32 | 220343 |
| 2022-04-14 | 37.98 | $4.34 | 262306 |
| 2022-04-13 | 41.16 | $4.40 | 180800 |
| 2022-04-12 | 40.37 | $4.39 | 242100 |
| 2022-04-11 | 39.60 | $4.38 | 146931 |
| 2022-04-08 | 42.19 | $4.43 | 138911 |
| 2022-04-07 | 43.26 | $4.45 | 167300 |
| 2022-04-06 | 45.46 | $4.49 | 140600 |
| 2022-04-05 | 50.33 | $4.57 | 222613 |
| 2022-04-04 | 54.49 | $4.63 | 223500 |
| 2022-04-01 | 49.17 | $4.55 | 283036 |
| 2022-03-31 | 42.83 | $4.47 | 324235 |
| 2022-03-30 | 39.23 | $4.43 | 309600 |
| 2022-03-29 | 38.30 | $4.42 | 328043 |
| 2022-03-28 | 34.52 | $4.38 | 197932 |
| 2022-03-25 | 36.66 | $4.42 | 244234 |
| 2022-03-24 | 38.94 | $4.46 | 158917 |
| 2022-03-23 | 38.02 | $4.45 | 124600 |
| 2022-03-22 | 39.73 | $4.48 | 133702 |
| 2022-03-21 | 37.97 | $4.46 | 228638 |
| 2022-03-18 | 39.61 | $4.49 | 90944 |
| 2022-03-17 | 40.17 | $4.50 | 157206 |
| 2022-03-16 | 37.69 | $4.47 | 179024 |
| 2022-03-15 | 29.37 | $4.38 | 202500 |
| 2022-03-14 | 28.36 | $4.37 | 425000 |
| 2022-03-11 | 31.34 | $4.44 | 261742 |
| 2022-03-10 | 33.24 | $4.48 | 332510 |
| 2022-03-09 | 34.73 | $4.51 | 287828 |
| 2022-03-08 | 33.79 | $4.50 | 2.6M |
| 2022-03-07 | 34.74 | $4.52 | 289300 |
| 2022-03-04 | 38.93 | $4.60 | 284331 |
| 2022-03-03 | 43.26 | $4.67 | 269730 |
| 2022-03-02 | 45.31 | $4.70 | 516600 |
| 2022-03-01 | 37.84 | $4.62 | 248041 |
| 2022-02-28 | 39.11 | $4.64 | 130400 |
| 2022-02-25 | 32.68 | $4.58 | 281400 |
| 2022-02-24 | 30.35 | $4.56 | 314600 |
| 2022-02-23 | 30.85 | $4.57 | 219000 |
| 2022-02-22 | 30.85 | $4.57 | 209800 |
| 2022-02-18 | 33.37 | $4.62 | 154200 |
| 2022-02-17 | 32.32 | $4.61 | 192700 |
| 2022-02-16 | 34.93 | $4.66 | 282116 |
| 2022-02-15 | 30.68 | $4.62 | 160309 |
| 2022-02-14 | 30.68 | $4.62 | 348749 |
| 2022-02-11 | 31.61 | $4.64 | 287600 |
| 2022-02-10 | 33.55 | $4.68 | 208643 |
| 2022-02-09 | 37.36 | $4.75 | 154500 |
| 2022-02-08 | 32.13 | $4.70 | 212328 |
| 2022-02-07 | 33.73 | $4.73 | 109429 |
| 2022-02-04 | 34.84 | $4.75 | 103903 |
| 2022-02-03 | 33.81 | $4.74 | 251200 |
| 2022-02-02 | 39.08 | $4.83 | 242524 |
| 2022-02-01 | 39.08 | $4.83 | 209728 |
| 2022-01-31 | 32.77 | $4.77 | 242500 |
| 2022-01-28 | 32.77 | $4.77 | 143332 |
| 2022-01-27 | 32.77 | $4.77 | 143532 |
| 2022-01-26 | 32.77 | $4.77 | 140508 |
| 2022-01-25 | 30.83 | $4.75 | 238700 |
| 2022-01-24 | 27.86 | $4.72 | 583823 |
| 2022-01-21 | 30.34 | $4.78 | 2.8M |
| 2022-01-20 | 33.65 | $4.85 | 466300 |
| 2022-01-19 | 34.68 | $4.87 | 497309 |
| 2022-01-18 | 35.19 | $4.88 | 840511 |
| 2022-01-14 | 39.63 | $4.96 | 708724 |
| 2022-01-13 | 42.83 | $5.01 | 442200 |
| 2022-01-12 | 45.64 | $5.05 | 520701 |
| 2022-01-11 | 42.03 | $5.01 | 365632 |
| 2022-01-10 | 41.10 | $5.00 | 388206 |
| 2022-01-07 | 44.49 | $5.05 | 238148 |
| 2022-01-06 | 44.49 | $5.05 | 247842 |
| 2022-01-05 | 45.16 | $5.06 | 204714 |
| 2022-01-04 | 46.49 | $5.08 | 322400 |
| 2022-01-03 | 53.21 | $5.17 | 161300 |
| 2021-12-31 | 55.76 | $5.20 | 543500 |
| 2021-12-30 | 52.90 | $5.16 | 187500 |
| 2021-12-29 | 47.23 | $5.09 | 94611 |
| 2021-12-28 | 48.01 | $5.10 | 163100 |
| 2021-12-27 | 47.18 | $5.09 | 126109 |
| 2021-12-23 | 47.18 | $5.09 | 162224 |
| 2021-12-22 | 47.18 | $5.09 | 210217 |
| 2021-12-21 | 42.43 | $5.03 | 177500 |
| 2021-12-20 | 40.75 | $5.01 | 270147 |
| 2021-12-17 | 44.46 | $5.07 | 163800 |
| 2021-12-16 | 40.14 | $5.02 | 225816 |
| 2021-12-15 | 42.66 | $5.06 | 220905 |
| 2021-12-14 | 39.02 | $5.02 | 212515 |
| 2021-12-13 | 41.53 | $5.06 | 167247 |
| 2021-12-10 | 42.17 | $5.07 | 177500 |
| 2021-12-09 | 42.80 | $5.08 | 115546 |
| 2021-12-08 | 44.70 | $5.11 | 132500 |
| 2021-12-07 | 52.00 | $5.21 | 185809 |
| 2021-12-06 | 45.19 | $5.13 | 158500 |
| 2021-12-03 | 35.40 | $5.04 | 183013 |
| 2021-12-02 | 41.69 | $5.12 | 272000 |
| 2021-12-01 | 31.58 | $5.05 | 249000 |
| 2021-11-30 | 33.98 | $5.08 | 138000 |
| 2021-11-29 | 36.62 | $5.11 | 122731 |
| 2021-11-26 | 31.56 | $5.08 | 197700 |
| 2021-11-24 | 35.11 | $5.12 | 156500 |
| 2021-11-23 | 36.08 | $5.13 | 115908 |
| 2021-11-22 | 44.13 | $5.20 | 107400 |
| 2021-11-19 | 46.97 | $5.22 | 161900 |
| 2021-11-18 | 50.03 | $5.24 | 89000 |
| 2021-11-17 | 48.44 | $5.23 | 118700 |
| 2021-11-16 | 48.44 | $5.23 | 126520 |
| 2021-11-15 | 51.40 | $5.25 | 241100 |
| 2021-11-12 | 51.40 | $5.25 | 99131 |
| 2021-11-11 | 51.40 | $5.25 | 68300 |
| 2021-11-10 | 50.09 | $5.24 | 170600 |
| 2021-11-09 | 52.80 | $5.26 | 72600 |
| 2021-11-08 | 52.80 | $5.26 | 269943 |
| 2021-11-05 | 55.50 | $5.28 | 133600 |
| 2021-11-04 | 52.00 | $5.25 | 176900 |
| 2021-11-03 | 50.77 | $5.24 | 205500 |
| 2021-11-02 | 49.54 | $5.23 | 152241 |
| 2021-11-01 | 50.75 | $5.24 | 156827 |
| 2021-10-29 | 48.37 | $5.22 | 107400 |
| 2021-10-28 | 50.69 | $5.24 | 154703 |
| 2021-10-27 | 49.54 | $5.23 | 203600 |
| 2021-10-26 | 47.20 | $5.21 | 69048 |
| 2021-10-25 | 44.76 | $5.19 | 102300 |
| 2021-10-22 | 45.76 | $5.20 | 139200 |
| 2021-10-21 | 44.58 | $5.19 | 131100 |
| 2021-10-20 | 48.60 | $5.23 | 181031 |
| 2021-10-19 | 49.67 | $5.24 | 119800 |
| 2021-10-18 | 47.48 | $5.22 | 103200 |
| 2021-10-15 | 46.38 | $5.21 | 143903 |
| 2021-10-14 | 50.41 | $5.25 | 168844 |
| 2021-10-13 | 44.70 | $5.20 | 124000 |
| 2021-10-12 | 44.70 | $5.20 | 158619 |
| 2021-10-11 | 46.64 | $5.22 | 121800 |
| 2021-10-08 | 49.71 | $5.25 | 101900 |
| 2021-10-07 | 45.13 | $5.21 | 151235 |
| 2021-10-06 | 46.13 | $5.22 | 219537 |
| 2021-10-05 | 46.13 | $5.22 | 109100 |
| 2021-10-04 | 45.03 | $5.21 | 189344 |
| 2021-10-01 | 42.83 | $5.19 | 117926 |
| 2021-09-30 | 42.83 | $5.19 | 302723 |
| 2021-09-29 | 45.29 | $5.22 | 132600 |
| 2021-09-28 | 40.99 | $5.18 | 197229 |
| 2021-09-27 | 46.16 | $5.24 | 121700 |
| 2021-09-24 | 49.10 | $5.27 | 84200 |
| 2021-09-23 | 50.11 | $5.28 | 115500 |
| 2021-09-22 | 50.11 | $5.28 | 139906 |
| 2021-09-21 | 50.11 | $5.28 | 106416 |
| 2021-09-20 | 46.32 | $5.24 | 214709 |
| 2021-09-17 | 51.95 | $5.30 | 117300 |
| 2021-09-16 | 52.96 | $5.31 | 119600 |
| 2021-09-15 | 56.10 | $5.34 | 92200 |
| 2021-09-14 | 52.54 | $5.30 | 182800 |
| 2021-09-13 | 55.76 | $5.33 | 167900 |
| 2021-09-10 | 54.88 | $5.32 | 245800 |
| 2021-09-09 | 58.16 | $5.35 | 142006 |
| 2021-09-08 | 54.74 | $5.31 | 204111 |
| 2021-09-07 | 55.82 | $5.32 | 206200 |
| 2021-09-03 | 51.23 | $5.27 | 175400 |
| 2021-09-02 | 59.45 | $5.34 | 318744 |
| 2021-09-01 | 54.50 | $5.29 | 325200 |
| 2021-08-31 | 49.83 | $5.25 | 143540 |
| 2021-08-30 | 48.58 | $5.24 | 191418 |
| 2021-08-27 | 47.33 | $5.23 | 156000 |
| 2021-08-26 | 47.33 | $5.23 | 250730 |
| 2021-08-25 | 49.50 | $5.25 | 193813 |
| 2021-08-24 | 50.60 | $5.26 | 171549 |
| 2021-08-23 | 51.70 | $5.27 | 223900 |
| 2021-08-20 | 53.91 | $5.29 | 147100 |
| 2021-08-19 | 58.68 | $5.33 | 419700 |
| 2021-08-18 | 54.88 | $5.29 | 355900 |
| 2021-08-17 | 52.83 | $5.27 | 131832 |
| 2021-08-16 | 54.00 | $5.28 | 197306 |
| 2021-08-13 | 57.63 | $5.31 | 318910 |
| 2021-08-12 | 56.71 | $5.30 | 227219 |
| 2021-08-11 | 51.72 | $5.25 | 233000 |
| 2021-08-10 | 55.35 | $5.28 | 153600 |
| 2021-08-09 | 54.34 | $5.27 | 114423 |
| 2021-08-06 | 55.54 | $5.28 | 89600 |
| 2021-08-05 | 54.58 | $5.27 | 253400 |
| 2021-08-04 | 51.62 | $5.24 | 180612 |
| 2021-08-03 | 51.62 | $5.24 | 107000 |
| 2021-08-02 | 53.73 | $5.26 | 177143 |
| 2021-07-30 | 51.86 | $5.24 | 119700 |
| 2021-07-29 | 49.94 | $5.22 | 104634 |
| 2021-07-28 | 48.98 | $5.21 | 145136 |
| 2021-07-27 | 50.84 | $5.23 | 147900 |
| 2021-07-26 | 51.78 | $5.24 | 117200 |
| 2021-07-23 | 50.03 | $5.22 | 245727 |
| 2021-07-22 | 50.03 | $5.22 | 207700 |
| 2021-07-21 | 48.34 | $5.20 | 178200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.64
2026-07-17
Close Price
$3.62
Vol: 325600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -63.64 | $3.62 | 325600 |
| 2026-07-16 | -63.64 | $3.62 | 313200 |
| 2026-07-15 | -36.36 | $3.65 | 159000 |
| 2026-07-14 | -45.45 | $3.64 | 203800 |
| 2026-07-13 | -54.55 | $3.63 | 226423 |
| 2026-07-10 | -28.57 | $3.65 | 141725 |
| 2026-07-09 | -28.57 | $3.65 | 195039 |
| 2026-07-08 | -50.00 | $3.62 | 227828 |
| 2026-07-07 | -35.71 | $3.64 | 149638 |
| 2026-07-06 | -21.43 | $3.66 | 206200 |
| 2026-07-02 | -21.43 | $3.66 | 313511 |
| 2026-07-01 | -28.57 | $3.65 | 1.1M |
| 2026-06-30 | -25.00 | $3.64 | 537400 |
| 2026-06-29 | -58.33 | $3.60 | 503914 |
| 2026-06-26 | -61.54 | $3.60 | 386618 |
| 2026-06-25 | -46.15 | $3.62 | 235100 |
| 2026-06-24 | -61.54 | $3.60 | 278712 |
| 2026-06-23 | -61.54 | $3.60 | 284640 |
| 2026-06-22 | -30.77 | $3.64 | 264533 |
| 2026-06-18 | -38.46 | $3.63 | 262244 |
| 2026-06-17 | -38.46 | $3.63 | 356300 |
| 2026-06-16 | -15.38 | $3.66 | 131742 |
| 2026-06-15 | -30.77 | $3.64 | 497831 |
| 2026-06-12 | -46.15 | $3.62 | 188600 |
| 2026-06-11 | -61.54 | $3.60 | 186815 |
| 2026-06-10 | -69.23 | $3.59 | 262300 |
| 2026-06-09 | -76.92 | $3.58 | 306841 |
| 2026-06-08 | -86.67 | $3.57 | 311600 |
| 2026-06-05 | -86.67 | $3.57 | 290441 |
| 2026-06-04 | -66.67 | $3.60 | 257225 |
| 2026-06-03 | -73.33 | $3.59 | 259615 |
| 2026-06-02 | -40.00 | $3.64 | 445700 |
| 2026-06-01 | -40.00 | $3.64 | 408648 |
| 2026-05-29 | -37.50 | $3.65 | 308700 |
| 2026-05-28 | -31.25 | $3.66 | 255500 |
| 2026-05-27 | -56.25 | $3.62 | 264227 |
| 2026-05-26 | -50.00 | $3.63 | 302505 |
| 2026-05-22 | -50.00 | $3.63 | 162244 |
| 2026-05-21 | -56.25 | $3.62 | 539300 |
| 2026-05-20 | -50.00 | $3.63 | 447916 |
| 2026-05-19 | -75.00 | $3.59 | 297700 |
| 2026-05-18 | -73.68 | $3.61 | 492500 |
| 2026-05-15 | -94.74 | $3.57 | 391200 |
| 2026-05-14 | -72.22 | $3.62 | 163537 |
| 2026-05-13 | -72.22 | $3.62 | 408318 |
| 2026-05-12 | -72.22 | $3.62 | 643400 |
| 2026-05-11 | -100.00 | $3.63 | 440500 |
| 2026-05-08 | -50.00 | $3.69 | 293200 |
| 2026-05-07 | -66.67 | $3.67 | 153116 |
| 2026-05-06 | -50.00 | $3.69 | 257300 |
| 2026-05-05 | -75.00 | $3.66 | 148400 |
| 2026-05-04 | -83.33 | $3.65 | 215900 |
| 2026-05-01 | -42.86 | $3.69 | 251300 |
| 2026-04-30 | -42.86 | $3.69 | 297825 |
| 2026-04-29 | -57.14 | $3.67 | 191118 |
| 2026-04-28 | -47.37 | $3.66 | 242901 |
| 2026-04-27 | -34.78 | $3.67 | 248200 |
| 2026-04-24 | -34.78 | $3.67 | 237444 |
| 2026-04-23 | -47.83 | $3.64 | 415917 |
| 2026-04-22 | -26.09 | $3.69 | 351017 |
| 2026-04-21 | -21.74 | $3.70 | 331711 |
| 2026-04-20 | -4.35 | $3.74 | 480447 |
| 2026-04-17 | 0.00 | $3.75 | 497000 |
| 2026-04-16 | -13.04 | $3.72 | 254244 |
| 2026-04-15 | -17.39 | $3.71 | 427846 |
| 2026-04-14 | -9.09 | $3.72 | 514800 |
| 2026-04-13 | -10.00 | $3.70 | 399106 |
| 2026-04-10 | -20.00 | $3.68 | 260000 |
| 2026-04-09 | -5.00 | $3.71 | 268911 |
| 2026-04-08 | -10.00 | $3.70 | 357925 |
| 2026-04-07 | -23.81 | $3.68 | 397036 |
| 2026-04-06 | -33.33 | $3.66 | 235931 |
| 2026-04-02 | -52.38 | $3.62 | 265300 |
| 2026-04-01 | -54.17 | $3.63 | 339949 |
| 2026-03-31 | -56.00 | $3.63 | 405700 |
| 2026-03-30 | -96.00 | $3.53 | 301300 |
| 2026-03-27 | -95.83 | $3.54 | 356800 |
| 2026-03-26 | -100.00 | $3.58 | 346222 |
| 2026-03-25 | -78.26 | $3.63 | 388513 |
| 2026-03-24 | -82.61 | $3.62 | 464400 |
| 2026-03-23 | -78.26 | $3.63 | 207658 |
| 2026-03-20 | -100.00 | $3.58 | 612903 |
| 2026-03-19 | -85.00 | $3.65 | 341200 |
| 2026-03-18 | -63.64 | $3.70 | 445936 |
| 2026-03-17 | -68.18 | $3.69 | 258548 |
| 2026-03-16 | -81.82 | $3.66 | 350500 |
| 2026-03-13 | -86.36 | $3.65 | 492400 |
| 2026-03-12 | -77.27 | $3.67 | 462700 |
| 2026-03-11 | -68.18 | $3.69 | 714500 |
| 2026-03-10 | -63.64 | $3.70 | 431600 |
| 2026-03-09 | -77.27 | $3.67 | 490825 |
| 2026-03-06 | -100.00 | $3.67 | 611100 |
| 2026-03-05 | -92.86 | $3.71 | 457445 |
| 2026-03-04 | -75.00 | $3.75 | 339600 |
| 2026-03-03 | -58.33 | $3.77 | 464742 |
| 2026-03-02 | -80.00 | $3.76 | 283600 |
| 2026-02-27 | -90.00 | $3.75 | 376222 |
| 2026-02-26 | -36.36 | $3.80 | 219300 |
| 2026-02-25 | -45.45 | $3.79 | 224600 |
| 2026-02-24 | -66.67 | $3.76 | 171900 |
| 2026-02-23 | -53.85 | $3.77 | 369000 |
| 2026-02-20 | -38.46 | $3.79 | 282400 |
| 2026-02-19 | 0.00 | $3.84 | 402800 |
| 2026-02-18 | -7.69 | $3.83 | 616900 |
| 2026-02-17 | 0.00 | $3.82 | 285702 |
| 2026-02-13 | 0.00 | $3.81 | 401326 |
| 2026-02-12 | -27.27 | $3.78 | 357920 |
| 2026-02-11 | 0.00 | $3.81 | 323638 |
| 2026-02-10 | 0.00 | $3.80 | 549700 |
| 2026-02-09 | -11.11 | $3.78 | 341539 |
| 2026-02-06 | -11.11 | $3.78 | 305400 |
| 2026-02-05 | -22.22 | $3.77 | 315400 |
| 2026-02-04 | -11.11 | $3.78 | 426600 |
| 2026-02-03 | -22.22 | $3.77 | 508419 |
| 2026-02-02 | 0.00 | $3.79 | 805600 |
| 2026-01-30 | 0.00 | $3.77 | 425100 |
| 2026-01-29 | -12.50 | $3.76 | 625200 |
| 2026-01-28 | -33.33 | $3.74 | 323427 |
| 2026-01-27 | -44.44 | $3.73 | 243017 |
| 2026-01-26 | -44.44 | $3.73 | 268000 |
| 2026-01-23 | -66.67 | $3.71 | 305111 |
| 2026-01-22 | -11.11 | $3.76 | 315900 |
| 2026-01-21 | -11.11 | $3.76 | 463300 |
| 2026-01-20 | -36.36 | $3.73 | 461900 |
| 2026-01-16 | -63.64 | $3.70 | 564614 |
| 2026-01-15 | -27.27 | $3.74 | 535118 |
| 2026-01-14 | 0.00 | $3.76 | 424203 |
| 2026-01-13 | -9.09 | $3.76 | 431600 |
| 2026-01-12 | -41.67 | $3.73 | 580633 |
| 2026-01-09 | -33.33 | $3.74 | 296337 |
| 2026-01-08 | -38.46 | $3.74 | 462000 |
| 2026-01-07 | -38.46 | $3.74 | 291700 |
| 2026-01-06 | -42.86 | $3.74 | 418218 |
| 2026-01-05 | -53.33 | $3.73 | 871755 |
| 2026-01-02 | -80.00 | $3.69 | 492530 |
| 2025-12-31 | -66.67 | $3.71 | 811941 |
| 2025-12-30 | -73.33 | $3.70 | 1.5M |
| 2025-12-29 | -66.67 | $3.71 | 780600 |
| 2025-12-26 | -46.67 | $3.74 | 712700 |
| 2025-12-24 | -53.33 | $3.73 | 438019 |
| 2025-12-23 | -80.00 | $3.69 | 788854 |
| 2025-12-22 | -40.00 | $3.75 | 422200 |
| 2025-12-19 | -60.00 | $3.72 | 1.2M |
| 2025-12-18 | -66.67 | $3.73 | 528816 |
| 2025-12-17 | -75.00 | $3.72 | 486610 |
| 2025-12-16 | -58.33 | $3.74 | 373148 |
| 2025-12-15 | -50.00 | $3.75 | 267700 |
| 2025-12-12 | -50.00 | $3.75 | 297115 |
| 2025-12-11 | -33.33 | $3.77 | 387300 |
| 2025-12-10 | -25.00 | $3.78 | 357900 |
| 2025-12-09 | -41.67 | $3.76 | 468900 |
| 2025-12-08 | -33.33 | $3.77 | 333400 |
| 2025-12-05 | -25.00 | $3.78 | 310900 |
| 2025-12-04 | -16.67 | $3.79 | 306000 |
| 2025-12-03 | 0.00 | $3.81 | 383933 |
| 2025-12-02 | -8.33 | $3.80 | 519800 |
| 2025-12-01 | -33.33 | $3.79 | 323518 |
| 2025-11-28 | -41.18 | $3.79 | 193200 |
| 2025-11-26 | -47.06 | $3.78 | 391034 |
| 2025-11-25 | -61.11 | $3.76 | 334410 |
| 2025-11-24 | -84.21 | $3.72 | 420244 |
| 2025-11-21 | -78.95 | $3.73 | 508633 |
| 2025-11-20 | -89.47 | $3.71 | 615444 |
| 2025-11-19 | -85.71 | $3.77 | 603000 |
| 2025-11-18 | -71.43 | $3.79 | 274210 |
| 2025-11-17 | -85.71 | $3.77 | 328400 |
| 2025-11-14 | -71.43 | $3.79 | 221600 |
| 2025-11-13 | -78.57 | $3.78 | 243300 |
| 2025-11-12 | -64.29 | $3.80 | 263346 |
| 2025-11-11 | -64.29 | $3.80 | 347310 |
| 2025-11-10 | -78.57 | $3.78 | 287701 |
| 2025-11-07 | -85.71 | $3.77 | 538415 |
| 2025-11-06 | -84.62 | $3.78 | 591041 |
| 2025-11-05 | -69.23 | $3.80 | 403005 |
| 2025-11-04 | -61.54 | $3.81 | 393800 |
| 2025-11-03 | -69.23 | $3.80 | 886884 |
| 2025-10-31 | -23.08 | $3.86 | 234300 |
| 2025-10-30 | -38.46 | $3.84 | 304154 |
| 2025-10-29 | -23.08 | $3.86 | 277400 |
| 2025-10-28 | -15.38 | $3.87 | 372100 |
| 2025-10-27 | -15.38 | $3.87 | 314100 |
| 2025-10-24 | -30.77 | $3.85 | 457800 |
| 2025-10-23 | -14.29 | $3.88 | 456300 |
| 2025-10-22 | -45.00 | $3.87 | 420000 |
| 2025-10-21 | -70.83 | $3.83 | 622300 |
| 2025-10-20 | -83.33 | $3.80 | 606400 |
| 2025-10-17 | -92.86 | $3.78 | 448709 |
| 2025-10-16 | -100.00 | $3.77 | 467010 |
| 2025-10-15 | -89.29 | $3.80 | 502900 |
| 2025-10-14 | -85.71 | $3.81 | 443537 |
| 2025-10-13 | -85.71 | $3.81 | 671746 |
| 2025-10-10 | -100.00 | $3.77 | 382128 |
| 2025-10-09 | -77.78 | $3.84 | 539300 |
| 2025-10-08 | -77.78 | $3.84 | 302110 |
| 2025-10-07 | -81.48 | $3.83 | 440100 |
| 2025-10-06 | -85.19 | $3.82 | 1.1M |
| 2025-10-03 | -91.67 | $3.83 | 841427 |
| 2025-10-02 | -66.67 | $3.89 | 694370 |
| 2025-10-01 | -70.83 | $3.88 | 839225 |
| 2025-09-30 | -87.50 | $3.84 | 768600 |
| 2025-09-29 | -100.00 | $3.81 | 990300 |
| 2025-09-26 | -95.83 | $3.82 | 3.5M |
| 2025-09-25 | -78.57 | $3.94 | 420035 |
| 2025-09-24 | -76.92 | $3.95 | 411500 |
| 2025-09-23 | -46.67 | $3.98 | 178100 |
| 2025-09-22 | -20.00 | $4.02 | 228709 |
| 2025-09-19 | -13.33 | $4.03 | 200200 |
| 2025-09-18 | -6.67 | $4.04 | 279600 |
| 2025-09-17 | 0.00 | $4.04 | 540842 |
| 2025-09-16 | -8.33 | $4.01 | 331632 |
| 2025-09-15 | -11.11 | $3.98 | 323426 |
| 2025-09-12 | -12.50 | $3.97 | 228000 |
| 2025-09-11 | -37.50 | $3.95 | 192928 |
| 2025-09-10 | -25.00 | $3.96 | 212700 |
| 2025-09-09 | -37.50 | $3.95 | 311459 |
| 2025-09-08 | -25.00 | $3.96 | 203814 |
| 2025-09-05 | -50.00 | $3.94 | 189540 |
| 2025-09-04 | -50.00 | $3.94 | 250400 |
| 2025-09-03 | -62.50 | $3.93 | 240618 |
| 2025-09-02 | -37.50 | $3.95 | 227500 |
| 2025-08-29 | 0.00 | $3.98 | 267800 |
| 2025-08-28 | -50.00 | $3.94 | 178300 |
| 2025-08-27 | -50.00 | $3.94 | 169118 |
| 2025-08-26 | -62.50 | $3.93 | 288502 |
| 2025-08-25 | -87.50 | $3.91 | 317300 |
| 2025-08-22 | -88.89 | $3.91 | 322200 |
| 2025-08-21 | -85.71 | $3.94 | 178400 |
| 2025-08-20 | -85.71 | $3.94 | 264000 |
| 2025-08-19 | -75.00 | $3.95 | 375600 |
| 2025-08-18 | -100.00 | $3.94 | 234403 |
| 2025-08-15 | -100.00 | $3.94 | 244848 |
| 2025-08-14 | -77.78 | $3.96 | 300100 |
| 2025-08-13 | -55.56 | $3.98 | 183100 |
| 2025-08-12 | -88.89 | $3.95 | 356800 |
| 2025-08-11 | -66.67 | $3.97 | 185500 |
| 2025-08-08 | -77.78 | $3.96 | 205685 |
| 2025-08-07 | -55.56 | $3.98 | 208500 |
| 2025-08-06 | -66.67 | $3.97 | 178324 |
| 2025-08-05 | -88.89 | $3.95 | 198200 |
| 2025-08-04 | -66.67 | $3.97 | 261716 |
| 2025-08-01 | -88.89 | $3.95 | 275200 |
| 2025-07-31 | -77.78 | $3.96 | 313318 |
| 2025-07-30 | -100.00 | $3.94 | 211222 |
| 2025-07-29 | -87.50 | $3.96 | 75148 |
| 2025-07-28 | -77.78 | $3.96 | 338208 |
| 2025-07-25 | -40.00 | $3.99 | 187504 |
| 2025-07-24 | -45.45 | $3.98 | 122300 |
| 2025-07-23 | -16.67 | $4.01 | 312700 |
| 2025-07-22 | -23.08 | $4.00 | 215693 |
| 2025-07-21 | -6.67 | $4.02 | 338300 |
| 2025-07-18 | -26.67 | $3.99 | 655500 |
| 2025-07-17 | -20.00 | $4.00 | 423939 |
| 2025-07-16 | 0.00 | $4.03 | 323100 |
| 2025-07-15 | -13.33 | $4.01 | 228400 |
| 2025-07-14 | 0.00 | $4.03 | 387900 |
| 2025-07-11 | -20.00 | $4.00 | 149500 |
| 2025-07-10 | -13.33 | $4.01 | 209701 |
| 2025-07-09 | 0.00 | $4.03 | 213805 |
| 2025-07-08 | -18.75 | $4.00 | 150132 |
| 2025-07-07 | -6.67 | $4.00 | 214200 |
| 2025-07-03 | -6.67 | $4.00 | 308700 |
| 2025-07-02 | 0.00 | $4.01 | 283300 |
| 2025-07-01 | 0.00 | $3.99 | 260900 |
| 2025-06-30 | 0.00 | $3.98 | 353641 |
| 2025-06-27 | -18.18 | $3.94 | 511930 |
| 2025-06-26 | -9.09 | $3.94 | 128800 |
| 2025-06-25 | 0.00 | $3.94 | 143200 |
| 2025-06-24 | -16.67 | $3.92 | 168500 |
| 2025-06-23 | -30.77 | $3.90 | 257336 |
| 2025-06-20 | -6.67 | $3.93 | 191400 |
| 2025-06-18 | -7.14 | $3.92 | 331400 |
| 2025-06-17 | 0.00 | $3.93 | 728712 |
| 2025-06-16 | -15.38 | $3.90 | 259600 |
| 2025-06-13 | -15.38 | $3.90 | 251309 |
| 2025-06-12 | -23.08 | $3.89 | 254301 |
| 2025-06-11 | -23.08 | $3.89 | 166400 |
| 2025-06-10 | -30.77 | $3.88 | 298100 |
| 2025-06-09 | -30.77 | $3.88 | 148800 |
| 2025-06-06 | -38.46 | $3.87 | 320200 |
| 2025-06-05 | -30.77 | $3.88 | 484431 |
| 2025-06-04 | -23.08 | $3.89 | 199100 |
| 2025-06-03 | -30.77 | $3.88 | 451100 |
| 2025-06-02 | -15.38 | $3.90 | 407100 |
| 2025-05-30 | -30.77 | $3.88 | 272240 |
| 2025-05-29 | -46.15 | $3.86 | 284200 |
| 2025-05-28 | -46.15 | $3.86 | 177214 |
| 2025-05-27 | -61.54 | $3.84 | 261906 |
| 2025-05-23 | -62.50 | $3.82 | 179900 |
| 2025-05-22 | -50.00 | $3.84 | 303900 |
| 2025-05-21 | -50.00 | $3.84 | 372400 |
| 2025-05-20 | -23.53 | $3.88 | 250438 |
| 2025-05-19 | -15.00 | $3.89 | 744017 |
| 2025-05-16 | -4.76 | $3.91 | 239712 |
| 2025-05-15 | -14.29 | $3.89 | 236745 |
| 2025-05-14 | -14.29 | $3.89 | 243612 |
| 2025-05-13 | 0.00 | $3.90 | 299000 |
| 2025-05-12 | -10.53 | $3.88 | 254200 |
| 2025-05-09 | -12.00 | $3.85 | 231723 |
| 2025-05-08 | -24.00 | $3.82 | 311300 |
| 2025-05-07 | -20.69 | $3.82 | 380232 |
| 2025-05-06 | -20.69 | $3.82 | 286700 |
| 2025-05-05 | -5.77 | $3.85 | 177237 |
| 2025-05-02 | -1.92 | $3.87 | 302000 |
| 2025-05-01 | -16.07 | $3.83 | 399500 |
| 2025-04-30 | -26.56 | $3.83 | 420300 |
| 2025-04-29 | -29.23 | $3.82 | 325700 |
| 2025-04-28 | -32.84 | $3.81 | 410132 |
| 2025-04-25 | -37.31 | $3.78 | 343800 |
| 2025-04-24 | -38.24 | $3.78 | 275200 |
| 2025-04-23 | -38.24 | $3.78 | 501800 |
| 2025-04-22 | -46.48 | $3.74 | 262712 |
| 2025-04-21 | -47.89 | $3.73 | 280500 |
| 2025-04-17 | -44.44 | $3.76 | 154600 |
| 2025-04-16 | -47.22 | $3.74 | 311517 |
| 2025-04-15 | -48.00 | $3.75 | 282200 |
| 2025-04-14 | -50.67 | $3.73 | 242700 |
| 2025-04-11 | -56.00 | $3.69 | 490762 |
| 2025-04-10 | -54.67 | $3.70 | 641700 |
| 2025-04-09 | -38.67 | $3.82 | 1.1M |
| 2025-04-08 | -55.84 | $3.70 | 1.3M |
| 2025-04-07 | -75.32 | $3.55 | 1.7M |
| 2025-04-04 | -90.00 | $3.60 | 2.4M |
| 2025-04-03 | -100.00 | $3.84 | 1.2M |
| 2025-04-02 | -95.24 | $3.95 | 994340 |
| 2025-04-01 | -83.33 | $4.00 | 439700 |
| 2025-03-31 | -100.00 | $3.98 | 684725 |
| 2025-03-28 | -87.50 | $4.01 | 276600 |
| 2025-03-27 | -86.67 | $4.02 | 432402 |
| 2025-03-26 | -80.00 | $4.03 | 407300 |
| 2025-03-25 | -66.67 | $4.03 | 391200 |
| 2025-03-24 | -50.00 | $4.06 | 437938 |
| 2025-03-21 | -44.44 | $4.07 | 638449 |
| 2025-03-20 | -55.56 | $4.05 | 392100 |
| 2025-03-19 | -50.00 | $4.06 | 585400 |
| 2025-03-18 | -38.89 | $4.08 | 486200 |
| 2025-03-17 | -38.89 | $4.08 | 335300 |
| 2025-03-14 | -44.44 | $4.07 | 486906 |
| 2025-03-13 | -63.16 | $4.03 | 550512 |
| 2025-03-12 | -30.00 | $4.09 | 437900 |
| 2025-03-11 | -25.00 | $4.10 | 798700 |
| 2025-03-10 | -20.00 | $4.11 | 546913 |
| 2025-03-07 | -10.00 | $4.13 | 740932 |
| 2025-03-06 | -11.11 | $4.11 | 725877 |
| 2025-03-05 | -11.11 | $4.11 | 1.9M |
| 2025-03-04 | -43.75 | $4.04 | 981800 |
| 2025-03-03 | -25.00 | $4.07 | 729000 |
| 2025-02-28 | -21.43 | $4.04 | 782809 |
| 2025-02-27 | -25.00 | $4.02 | 600012 |
| 2025-02-26 | -38.46 | $4.00 | 380406 |
| 2025-02-25 | -42.86 | $3.99 | 225500 |
| 2025-02-24 | -42.86 | $3.99 | 307200 |
| 2025-02-21 | -26.67 | $4.01 | 203715 |
| 2025-02-20 | -13.33 | $4.03 | 199566 |
| 2025-02-19 | -6.67 | $4.04 | 436800 |
| 2025-02-18 | 0.00 | $4.03 | 440155 |
| 2025-02-14 | -20.00 | $3.98 | 378841 |
| 2025-02-13 | -30.00 | $3.97 | 347100 |
| 2025-02-12 | -30.00 | $3.97 | 417400 |
| 2025-02-11 | -40.00 | $3.96 | 421300 |
| 2025-02-10 | -30.00 | $3.97 | 410142 |
| 2025-02-07 | -20.00 | $3.98 | 286218 |
| 2025-02-06 | 0.00 | $4.00 | 187200 |
| 2025-02-05 | -10.00 | $3.99 | 178900 |
| 2025-02-04 | 0.00 | $4.00 | 231146 |
| 2025-02-03 | -20.00 | $3.98 | 528500 |
| 2025-01-31 | -11.11 | $3.98 | 673007 |
| 2025-01-30 | -44.44 | $3.95 | 447300 |
| 2025-01-29 | -77.78 | $3.92 | 280517 |
| 2025-01-28 | -55.56 | $3.94 | 525407 |
| 2025-01-27 | -77.78 | $3.92 | 581548 |
| 2025-01-24 | -80.00 | $3.92 | 488700 |
| 2025-01-23 | -70.00 | $3.94 | 506600 |
| 2025-01-22 | -70.00 | $3.94 | 564837 |
| 2025-01-21 | -50.00 | $3.95 | 514700 |
| 2025-01-17 | -57.14 | $3.93 | 535426 |
| 2025-01-16 | -50.00 | $3.94 | 401700 |
| 2025-01-15 | -42.86 | $3.95 | 610206 |
| 2025-01-14 | -57.14 | $3.93 | 414400 |
| 2025-01-13 | -64.29 | $3.92 | 383927 |
| 2025-01-10 | -57.14 | $3.93 | 1.8M |
| 2025-01-08 | -35.71 | $3.96 | 225600 |
| 2025-01-07 | -35.71 | $3.96 | 354500 |
| 2025-01-06 | -35.71 | $3.96 | 266400 |
| 2025-01-03 | -35.71 | $3.96 | 283559 |
| 2025-01-02 | -28.57 | $3.97 | 582500 |
| 2024-12-31 | -57.14 | $3.93 | 526700 |
| 2024-12-30 | -57.14 | $3.93 | 514000 |
| 2024-12-27 | -50.00 | $3.94 | 435900 |
| 2024-12-26 | -35.71 | $3.96 | 699700 |
| 2024-12-24 | -21.43 | $3.98 | 182504 |
| 2024-12-23 | 0.00 | $4.01 | 1.6M |
| 2024-12-20 | -50.00 | $3.94 | 539204 |
| 2024-12-19 | -71.43 | $3.91 | 1.0M |
| 2024-12-18 | -85.71 | $3.89 | 523844 |
| 2024-12-17 | -90.91 | $3.91 | 390421 |
| 2024-12-16 | -33.33 | $3.96 | 464500 |
| 2024-12-13 | -31.25 | $3.96 | 356400 |
| 2024-12-12 | -31.25 | $3.96 | 281804 |
| 2024-12-11 | -12.50 | $3.99 | 283000 |
| 2024-12-10 | -12.50 | $3.99 | 200600 |
| 2024-12-09 | -33.33 | $3.97 | 248600 |
| 2024-12-06 | -22.22 | $3.99 | 329205 |
| 2024-12-05 | -38.89 | $3.96 | 729104 |
| 2024-12-04 | -33.33 | $3.97 | 320534 |
| 2024-12-03 | -16.67 | $4.00 | 528000 |
| 2024-12-02 | -27.78 | $3.98 | 489430 |
| 2024-11-29 | -27.78 | $3.98 | 186329 |
| 2024-11-27 | -44.44 | $3.95 | 428214 |
| 2024-11-26 | -44.44 | $3.95 | 435600 |
| 2024-11-25 | -27.78 | $3.98 | 331919 |
| 2024-11-22 | -44.44 | $3.95 | 1.1M |
| 2024-11-21 | -44.44 | $3.95 | 478000 |
| 2024-11-20 | -38.89 | $3.96 | 265910 |
| 2024-11-19 | -33.33 | $3.97 | 552207 |
| 2024-11-18 | -66.67 | $3.91 | 419900 |
| 2024-11-15 | -94.44 | $3.86 | 566300 |
| 2024-11-14 | -100.00 | $3.91 | 566000 |
| 2024-11-13 | -54.55 | $3.97 | 684347 |
| 2024-11-12 | -45.45 | $3.98 | 273000 |
| 2024-11-11 | -9.09 | $4.02 | 314600 |
| 2024-11-08 | -9.09 | $4.02 | 339200 |
| 2024-11-07 | -27.27 | $4.00 | 257050 |
| 2024-11-06 | -27.27 | $4.00 | 618914 |
| 2024-11-05 | -72.73 | $3.95 | 284000 |
| 2024-11-04 | -72.73 | $3.95 | 279746 |
| 2024-11-01 | -63.64 | $3.96 | 304616 |
| 2024-10-31 | -66.67 | $3.96 | 341000 |
| 2024-10-30 | -75.00 | $3.95 | 272513 |
| 2024-10-29 | -100.00 | $3.94 | 396144 |
| 2024-10-28 | -72.73 | $3.98 | 279504 |
| 2024-10-25 | -72.73 | $3.98 | 532245 |
| 2024-10-24 | -72.73 | $3.98 | 502731 |
| 2024-10-23 | -88.89 | $3.98 | 300300 |
| 2024-10-22 | -77.78 | $3.99 | 537043 |
| 2024-10-21 | -62.50 | $4.01 | 289823 |
| 2024-10-18 | -80.00 | $3.98 | 546200 |
| 2024-10-17 | -40.00 | $4.02 | 171517 |
| 2024-10-16 | -36.36 | $4.03 | 415300 |
| 2024-10-15 | -54.55 | $4.01 | 407300 |
| 2024-10-14 | -54.55 | $4.01 | 247300 |
| 2024-10-11 | -54.55 | $4.01 | 315433 |
| 2024-10-10 | -45.45 | $4.02 | 294600 |
| 2024-10-09 | -54.55 | $4.01 | 300339 |
| 2024-10-08 | -54.55 | $4.01 | 233714 |
| 2024-10-07 | -63.64 | $4.00 | 353900 |
| 2024-10-04 | -50.00 | $4.01 | 472856 |
| 2024-10-03 | -33.33 | $4.03 | 331500 |
| 2024-10-02 | -25.00 | $4.04 | 384500 |
| 2024-10-01 | -25.00 | $4.04 | 438927 |
| 2024-09-30 | -16.67 | $4.05 | 562300 |
| 2024-09-27 | -58.33 | $4.00 | 520400 |
| 2024-09-26 | -41.18 | $4.00 | 357123 |
| 2024-09-25 | -33.33 | $4.01 | 327900 |
| 2024-09-24 | -38.89 | $4.00 | 558840 |
| 2024-09-23 | -44.44 | $3.99 | 426129 |
| 2024-09-20 | -33.33 | $4.01 | 385310 |
| 2024-09-19 | -22.22 | $4.03 | 421100 |
| 2024-09-18 | -17.65 | $4.03 | 602500 |
| 2024-09-17 | -13.33 | $4.02 | 371900 |
| 2024-09-16 | -6.25 | $4.03 | 343600 |
| 2024-09-13 | 0.00 | $4.02 | 380011 |
| 2024-09-12 | -15.38 | $3.99 | 408200 |
| 2024-09-11 | 0.00 | $3.99 | 231918 |
| 2024-09-10 | -8.33 | $3.98 | 300700 |
| 2024-09-09 | -16.67 | $3.97 | 237300 |
| 2024-09-06 | -21.43 | $3.96 | 234328 |
| 2024-09-05 | -11.76 | $3.97 | 271700 |
| 2024-09-04 | -17.65 | $3.96 | 332317 |
| 2024-09-03 | -5.26 | $3.98 | 582309 |
| 2024-08-30 | -5.00 | $3.98 | 432334 |
| 2024-08-29 | 0.00 | $3.96 | 761943 |
| 2024-08-28 | -45.00 | $3.90 | 306900 |
| 2024-08-27 | -35.00 | $3.92 | 212200 |
| 2024-08-26 | -35.00 | $3.92 | 184475 |
| 2024-08-23 | -40.00 | $3.91 | 416608 |
| 2024-08-22 | -25.00 | $3.94 | 255400 |
| 2024-08-21 | -25.00 | $3.94 | 249034 |
| 2024-08-20 | -30.00 | $3.93 | 230548 |
| 2024-08-19 | -45.00 | $3.90 | 454821 |
| 2024-08-16 | -45.00 | $3.90 | 192400 |
| 2024-08-15 | -45.00 | $3.90 | 310300 |
| 2024-08-14 | -40.00 | $3.91 | 311622 |
| 2024-08-13 | -60.00 | $3.87 | 760000 |
| 2024-08-12 | -55.00 | $3.88 | 377942 |
| 2024-08-09 | -60.00 | $3.87 | 205800 |
| 2024-08-08 | -70.00 | $3.85 | 281800 |
| 2024-08-07 | -80.00 | $3.83 | 254500 |
| 2024-08-06 | -85.00 | $3.82 | 600517 |
| 2024-08-05 | -95.00 | $3.80 | 1.0M |
| 2024-08-02 | -46.67 | $3.92 | 362400 |
| 2024-08-01 | -26.67 | $3.95 | 352146 |
| 2024-07-31 | -18.18 | $3.93 | 297100 |
| 2024-07-30 | -38.46 | $3.90 | 238523 |
| 2024-07-29 | -35.71 | $3.90 | 168129 |
| 2024-07-26 | -35.29 | $3.89 | 242044 |
| 2024-07-25 | -47.37 | $3.86 | 417309 |
| 2024-07-24 | -42.11 | $3.87 | 420310 |
| 2024-07-23 | -21.05 | $3.91 | 184700 |
| 2024-07-22 | -25.00 | $3.90 | 331845 |
| 2024-07-19 | -35.00 | $3.88 | 1.6M |
| 2024-07-18 | -30.00 | $3.89 | 336511 |
| 2024-07-17 | -25.00 | $3.90 | 418300 |
| 2024-07-16 | -20.00 | $3.91 | 622911 |
| 2024-07-15 | -25.00 | $3.90 | 802123 |
| 2024-07-12 | -5.88 | $3.91 | 187600 |
| 2024-07-11 | -5.88 | $3.91 | 633043 |
| 2024-07-10 | 0.00 | $3.91 | 307305 |
| 2024-07-09 | -14.29 | $3.87 | 337900 |
| 2024-07-08 | -15.38 | $3.86 | 242900 |
| 2024-07-05 | 0.00 | $3.87 | 271104 |
| 2024-07-03 | -8.33 | $3.86 | 251713 |
| 2024-07-02 | 0.00 | $3.85 | 322530 |
| 2024-07-01 | -10.00 | $3.84 | 465135 |
| 2024-06-28 | -30.00 | $3.81 | 542500 |
| 2024-06-27 | -54.55 | $3.78 | 232437 |
| 2024-06-26 | -63.64 | $3.77 | 201900 |
| 2024-06-25 | -45.45 | $3.79 | 318400 |
| 2024-06-24 | -54.55 | $3.78 | 462700 |
| 2024-06-21 | -27.27 | $3.81 | 329800 |
| 2024-06-20 | -9.09 | $3.83 | 285698 |
| 2024-06-18 | -18.18 | $3.82 | 343430 |
| 2024-06-17 | -18.18 | $3.82 | 475200 |
| 2024-06-14 | -9.09 | $3.83 | 310440 |
| 2024-06-13 | -27.27 | $3.81 | 258641 |
| 2024-06-12 | -9.09 | $3.83 | 332646 |
| 2024-06-11 | -25.00 | $3.79 | 206438 |
| 2024-06-10 | -25.00 | $3.79 | 178900 |
| 2024-06-07 | -25.00 | $3.79 | 179645 |
| 2024-06-06 | -50.00 | $3.77 | 253500 |
| 2024-06-05 | -25.00 | $3.79 | 209800 |
| 2024-06-04 | -14.29 | $3.79 | 309400 |
| 2024-06-03 | -14.29 | $3.79 | 302712 |
| 2024-05-31 | -57.14 | $3.76 | 187500 |
| 2024-05-30 | -75.00 | $3.74 | 487200 |
| 2024-05-29 | -75.00 | $3.74 | 687400 |
| 2024-05-28 | -44.44 | $3.76 | 629326 |
| 2024-05-24 | -33.33 | $3.77 | 540200 |
| 2024-05-23 | -33.33 | $3.77 | 531306 |
| 2024-05-22 | -36.36 | $3.76 | 1.5M |
| 2024-05-21 | -18.18 | $3.78 | 380336 |
| 2024-05-20 | -45.45 | $3.75 | 734350 |
| 2024-05-17 | -45.45 | $3.75 | 466225 |
| 2024-05-16 | -27.27 | $3.77 | 601900 |
| 2024-05-15 | -18.18 | $3.78 | 1.6M |
| 2024-05-14 | -27.27 | $3.77 | 666100 |
| 2024-05-13 | -27.27 | $3.77 | 447185 |
| 2024-05-10 | -25.00 | $3.78 | 545000 |
| 2024-05-09 | -23.08 | $3.79 | 184500 |
| 2024-05-08 | -33.33 | $3.79 | 110353 |
| 2024-05-07 | -47.06 | $3.78 | 458400 |
| 2024-05-06 | -59.09 | $3.78 | 408232 |
| 2024-05-03 | -73.91 | $3.75 | 320900 |
| 2024-05-02 | -78.26 | $3.74 | 583400 |
| 2024-05-01 | -82.61 | $3.73 | 630686 |
| 2024-04-30 | -92.31 | $3.71 | 412404 |
| 2024-04-29 | -76.92 | $3.75 | 261237 |
| 2024-04-26 | -73.08 | $3.76 | 223700 |
| 2024-04-25 | -88.46 | $3.72 | 355100 |
| 2024-04-24 | -100.00 | $3.72 | 254717 |
| 2024-04-23 | -92.31 | $3.74 | 394822 |
| 2024-04-22 | -96.15 | $3.73 | 170900 |
| 2024-04-19 | -88.89 | $3.75 | 179307 |
| 2024-04-18 | -85.19 | $3.76 | 172800 |
| 2024-04-17 | -92.59 | $3.74 | 404000 |
| 2024-04-16 | -100.00 | $3.72 | 633900 |
| 2024-04-15 | -96.30 | $3.75 | 198637 |
| 2024-04-12 | -91.30 | $3.80 | 331215 |
| 2024-04-11 | -95.45 | $3.82 | 208520 |
| 2024-04-10 | -95.45 | $3.82 | 399900 |
| 2024-04-09 | -88.89 | $3.87 | 512246 |
| 2024-04-08 | -92.86 | $3.90 | 183200 |
| 2024-04-05 | -92.86 | $3.90 | 161700 |
| 2024-04-04 | -92.86 | $3.90 | 131912 |
| 2024-04-03 | -80.00 | $3.91 | 261213 |
| 2024-04-02 | -62.50 | $3.93 | 305200 |
| 2024-04-01 | -56.25 | $3.94 | 292934 |
| 2024-03-28 | -81.25 | $3.90 | 624000 |
| 2024-03-27 | -56.25 | $3.94 | 372340 |
| 2024-03-26 | -50.00 | $3.95 | 229908 |
| 2024-03-25 | -43.75 | $3.96 | 247803 |
| 2024-03-22 | -50.00 | $3.95 | 213708 |
| 2024-03-21 | -31.25 | $3.98 | 481900 |
| 2024-03-20 | -56.25 | $3.94 | 294126 |
| 2024-03-19 | -31.25 | $3.98 | 279400 |
| 2024-03-18 | -31.25 | $3.98 | 283425 |
| 2024-03-15 | -25.00 | $3.99 | 237337 |
| 2024-03-14 | -18.75 | $4.00 | 277200 |
| 2024-03-13 | -6.25 | $4.02 | 627609 |
| 2024-03-12 | -8.33 | $3.98 | 417392 |
| 2024-03-11 | -33.33 | $3.95 | 417400 |
| 2024-03-08 | -58.33 | $3.92 | 242426 |
| 2024-03-07 | -50.00 | $3.93 | 474100 |
| 2024-03-06 | -75.00 | $3.90 | 264126 |
| 2024-03-05 | -91.67 | $3.88 | 761618 |
| 2024-03-04 | -100.00 | $3.89 | 509600 |
| 2024-03-01 | -70.00 | $3.92 | 245329 |
| 2024-02-29 | -80.00 | $3.91 | 358438 |
| 2024-02-28 | -70.00 | $3.92 | 275249 |
| 2024-02-27 | -70.00 | $3.92 | 245800 |
| 2024-02-26 | -80.00 | $3.91 | 214423 |
| 2024-02-23 | -70.00 | $3.92 | 145000 |
| 2024-02-22 | -70.00 | $3.92 | 506431 |
| 2024-02-21 | -60.00 | $3.93 | 232200 |
| 2024-02-20 | -30.00 | $3.96 | 172837 |
| 2024-02-16 | -30.00 | $3.96 | 217141 |
| 2024-02-15 | -20.00 | $3.97 | 375417 |
| 2024-02-14 | -10.00 | $3.98 | 357845 |
| 2024-02-13 | -40.00 | $3.95 | 188400 |
| 2024-02-12 | -10.00 | $3.98 | 302624 |
| 2024-02-09 | -20.00 | $3.97 | 270900 |
| 2024-02-08 | -20.00 | $3.97 | 121100 |
| 2024-02-07 | -10.00 | $3.98 | 523800 |
| 2024-02-06 | -11.11 | $3.97 | 250927 |
| 2024-02-05 | -66.67 | $3.92 | 283402 |
| 2024-02-02 | -55.56 | $3.93 | 357100 |
| 2024-02-01 | -33.33 | $3.95 | 337600 |
| 2024-01-31 | -44.44 | $3.94 | 295113 |
| 2024-01-30 | -21.43 | $3.95 | 271500 |
| 2024-01-29 | -28.57 | $3.94 | 377413 |
| 2024-01-26 | -33.33 | $3.93 | 421600 |
| 2024-01-25 | -33.33 | $3.93 | 275116 |
| 2024-01-24 | -37.50 | $3.92 | 170632 |
| 2024-01-23 | -47.06 | $3.90 | 245515 |
| 2024-01-22 | -17.65 | $3.95 | 740700 |
| 2024-01-19 | -50.00 | $3.89 | 124803 |
| 2024-01-18 | -44.44 | $3.90 | 231617 |
| 2024-01-17 | -38.89 | $3.91 | 207737 |
| 2024-01-16 | -33.33 | $3.92 | 130200 |
| 2024-01-12 | -22.22 | $3.94 | 165928 |
| 2024-01-11 | -15.00 | $3.95 | 157900 |
| 2024-01-10 | -13.64 | $3.95 | 140947 |
| 2024-01-09 | -18.18 | $3.94 | 151701 |
| 2024-01-08 | -18.18 | $3.94 | 241908 |
| 2024-01-05 | -22.73 | $3.93 | 156300 |
| 2024-01-04 | -13.64 | $3.95 | 197347 |
| 2024-01-03 | -13.64 | $3.95 | 177300 |
| 2024-01-02 | -18.18 | $3.94 | 735000 |
| 2023-12-29 | -33.33 | $3.86 | 280900 |
| 2023-12-28 | -26.67 | $3.87 | 303300 |
| 2023-12-27 | -20.00 | $3.88 | 411200 |
| 2023-12-26 | -35.29 | $3.85 | 238300 |
| 2023-12-22 | -50.00 | $3.82 | 339900 |
| 2023-12-21 | -36.84 | $3.84 | 358118 |
| 2023-12-20 | -42.86 | $3.82 | 478300 |
| 2023-12-19 | -14.29 | $3.88 | 287603 |
| 2023-12-18 | -5.00 | $3.89 | 221468 |
| 2023-12-15 | -15.79 | $3.86 | 245200 |
| 2023-12-14 | -10.53 | $3.87 | 596600 |
| 2023-12-13 | -21.05 | $3.85 | 790200 |
| 2023-12-12 | -52.63 | $3.79 | 580108 |
| 2023-12-11 | -45.45 | $3.79 | 517100 |
| 2023-12-08 | -36.36 | $3.81 | 419000 |
| 2023-12-07 | -4.55 | $3.88 | 289431 |
| 2023-12-06 | -13.64 | $3.86 | 289600 |
| 2023-12-05 | -18.18 | $3.85 | 237000 |
| 2023-12-04 | 0.00 | $3.89 | 366639 |
| 2023-12-01 | -5.88 | $3.83 | 271116 |
| 2023-11-30 | -5.88 | $3.83 | 202522 |
| 2023-11-29 | -5.56 | $3.81 | 402021 |
| 2023-11-28 | -25.00 | $3.76 | 231541 |
| 2023-11-27 | -23.08 | $3.75 | 144503 |
| 2023-11-24 | -20.69 | $3.75 | 100746 |
| 2023-11-22 | -27.59 | $3.73 | 325624 |
| 2023-11-21 | -20.69 | $3.75 | 107500 |
| 2023-11-20 | -17.24 | $3.76 | 303418 |
| 2023-11-17 | -13.79 | $3.77 | 352600 |
| 2023-11-16 | -20.69 | $3.75 | 298500 |
| 2023-11-15 | -17.24 | $3.76 | 199021 |
| 2023-11-14 | -27.59 | $3.73 | 301833 |
| 2023-11-13 | -41.38 | $3.69 | 266900 |
| 2023-11-10 | -37.93 | $3.70 | 611805 |
| 2023-11-09 | -31.03 | $3.72 | 224000 |
| 2023-11-08 | -31.03 | $3.72 | 525700 |
| 2023-11-07 | -17.24 | $3.76 | 242227 |
| 2023-11-06 | -20.69 | $3.75 | 241645 |
| 2023-11-03 | -6.90 | $3.79 | 251806 |
| 2023-11-02 | 0.00 | $3.75 | 406642 |
| 2023-11-01 | -21.05 | $3.67 | 509100 |
| 2023-10-31 | -11.76 | $3.67 | 306900 |
| 2023-10-30 | -41.18 | $3.62 | 397106 |
| 2023-10-27 | -88.24 | $3.54 | 238118 |
| 2023-10-26 | -86.67 | $3.56 | 159722 |
| 2023-10-25 | -93.33 | $3.55 | 176600 |
| 2023-10-24 | -84.62 | $3.58 | 322700 |
| 2023-10-23 | -78.57 | $3.60 | 151736 |
| 2023-10-20 | -70.59 | $3.62 | 165800 |
| 2023-10-19 | -63.16 | $3.64 | 203730 |
| 2023-10-18 | -52.63 | $3.66 | 352524 |
| 2023-10-17 | -70.83 | $3.64 | 267037 |
| 2023-10-16 | -62.50 | $3.66 | 316700 |
| 2023-10-13 | -62.50 | $3.66 | 202500 |
| 2023-10-12 | -62.50 | $3.66 | 343327 |
| 2023-10-11 | -58.33 | $3.67 | 166600 |
| 2023-10-10 | -58.33 | $3.67 | 219442 |
| 2023-10-09 | -66.67 | $3.65 | 391927 |
| 2023-10-06 | -62.50 | $3.66 | 654800 |
| 2023-10-05 | -87.50 | $3.60 | 429700 |
| 2023-10-04 | -91.67 | $3.59 | 432310 |
| 2023-10-03 | -92.00 | $3.59 | 566839 |
| 2023-10-02 | -96.00 | $3.60 | 354228 |
| 2023-09-29 | -95.83 | $3.64 | 685214 |
| 2023-09-28 | -95.65 | $3.65 | 294900 |
| 2023-09-27 | -100.00 | $3.64 | 310200 |
| 2023-09-26 | -95.45 | $3.66 | 353000 |
| 2023-09-25 | -89.47 | $3.70 | 273500 |
| 2023-09-22 | -86.67 | $3.74 | 175200 |
| 2023-09-21 | -93.33 | $3.73 | 341021 |
| 2023-09-20 | -56.25 | $3.78 | 162800 |
| 2023-09-19 | -43.75 | $3.80 | 302000 |
| 2023-09-18 | -43.75 | $3.80 | 289421 |
| 2023-09-15 | -37.50 | $3.81 | 236000 |
| 2023-09-14 | -56.25 | $3.78 | 281704 |
| 2023-09-13 | -75.00 | $3.75 | 333037 |
| 2023-09-12 | -62.50 | $3.77 | 271114 |
| 2023-09-11 | -56.25 | $3.78 | 229400 |
| 2023-09-08 | -56.25 | $3.78 | 179900 |
| 2023-09-07 | -50.00 | $3.80 | 131815 |
| 2023-09-06 | -50.00 | $3.80 | 173600 |
| 2023-09-05 | -50.00 | $3.80 | 350855 |
| 2023-09-01 | -38.89 | $3.82 | 352043 |
| 2023-08-31 | -27.78 | $3.84 | 419997 |
| 2023-08-30 | -44.44 | $3.81 | 385100 |
| 2023-08-29 | -44.44 | $3.81 | 371743 |
| 2023-08-28 | -72.22 | $3.76 | 705921 |
| 2023-08-25 | -72.22 | $3.76 | 938400 |
| 2023-08-24 | -88.89 | $3.73 | 289806 |
| 2023-08-23 | -83.33 | $3.74 | 546100 |
| 2023-08-22 | -87.50 | $3.75 | 381927 |
| 2023-08-21 | -93.75 | $3.74 | 564349 |
| 2023-08-18 | -100.00 | $3.74 | 270600 |
| 2023-08-17 | -100.00 | $3.76 | 205804 |
| 2023-08-16 | -90.00 | $3.80 | 122900 |
| 2023-08-15 | -40.00 | $3.85 | 178000 |
| 2023-08-14 | -50.00 | $3.84 | 163400 |
| 2023-08-11 | -30.00 | $3.86 | 103427 |
| 2023-08-10 | -40.00 | $3.85 | 295600 |
| 2023-08-09 | -54.55 | $3.84 | 160836 |
| 2023-08-08 | -81.82 | $3.81 | 130500 |
| 2023-08-07 | -45.45 | $3.85 | 144900 |
| 2023-08-04 | -81.82 | $3.81 | 150515 |
| 2023-08-03 | -100.00 | $3.79 | 263709 |
| 2023-08-02 | -45.45 | $3.85 | 243600 |
| 2023-08-01 | -27.27 | $3.87 | 155600 |
| 2023-07-31 | -45.45 | $3.85 | 110900 |
| 2023-07-28 | -41.67 | $3.85 | 120300 |
| 2023-07-27 | -75.00 | $3.81 | 186447 |
| 2023-07-26 | -58.33 | $3.83 | 109000 |
| 2023-07-25 | -58.33 | $3.83 | 154900 |
| 2023-07-24 | -75.00 | $3.81 | 215100 |
| 2023-07-21 | -91.67 | $3.79 | 194835 |
| 2023-07-20 | -50.00 | $3.84 | 206000 |
| 2023-07-19 | -41.67 | $3.85 | 151321 |
| 2023-07-18 | -50.00 | $3.84 | 241400 |
| 2023-07-17 | -25.00 | $3.87 | 198312 |
| 2023-07-14 | -50.00 | $3.84 | 156804 |
| 2023-07-13 | -25.00 | $3.87 | 263637 |
| 2023-07-12 | -7.69 | $3.88 | 150244 |
| 2023-07-11 | -23.08 | $3.84 | 130430 |
| 2023-07-10 | -30.77 | $3.83 | 157100 |
| 2023-07-07 | -30.77 | $3.83 | 110119 |
| 2023-07-06 | -53.85 | $3.80 | 211900 |
| 2023-07-05 | -38.46 | $3.82 | 286800 |
| 2023-07-03 | -53.85 | $3.80 | 264547 |
| 2023-06-30 | -69.23 | $3.78 | 234300 |
| 2023-06-29 | -69.23 | $3.78 | 250000 |
| 2023-06-28 | -37.50 | $3.81 | 379100 |
| 2023-06-27 | -47.06 | $3.79 | 139400 |
| 2023-06-26 | -33.33 | $3.80 | 257700 |
| 2023-06-23 | -26.09 | $3.81 | 164500 |
| 2023-06-22 | -30.43 | $3.80 | 205425 |
| 2023-06-21 | -13.04 | $3.84 | 155414 |
| 2023-06-20 | -8.70 | $3.85 | 129013 |
| 2023-06-16 | -13.04 | $3.84 | 69000 |
| 2023-06-15 | 0.00 | $3.86 | 197231 |
| 2023-06-14 | -9.52 | $3.83 | 221500 |
| 2023-06-13 | -20.00 | $3.80 | 280640 |
| 2023-06-12 | -35.00 | $3.77 | 166310 |
| 2023-06-09 | -40.00 | $3.76 | 160338 |
| 2023-06-08 | -11.11 | $3.80 | 170900 |
| 2023-06-07 | -5.56 | $3.81 | 105227 |
| 2023-06-06 | -22.22 | $3.78 | 101735 |
| 2023-06-05 | -27.78 | $3.77 | 131887 |
| 2023-06-02 | -16.67 | $3.79 | 188947 |
| 2023-06-01 | -27.78 | $3.77 | 218039 |
| 2023-05-31 | -44.44 | $3.74 | 136600 |
| 2023-05-30 | -44.44 | $3.74 | 267400 |
| 2023-05-26 | -68.42 | $3.70 | 108941 |
| 2023-05-25 | -94.74 | $3.65 | 102642 |
| 2023-05-24 | -95.00 | $3.65 | 199300 |
| 2023-05-23 | -100.00 | $3.66 | 246226 |
| 2023-05-22 | -88.89 | $3.68 | 198900 |
| 2023-05-19 | -100.00 | $3.68 | 605900 |
| 2023-05-18 | -80.00 | $3.73 | 254700 |
| 2023-05-17 | -89.47 | $3.72 | 474400 |
| 2023-05-16 | -100.00 | $3.72 | 220600 |
| 2023-05-15 | -76.47 | $3.76 | 309800 |
| 2023-05-12 | -94.74 | $3.73 | 276300 |
| 2023-05-11 | -89.47 | $3.75 | 263532 |
| 2023-05-10 | -80.00 | $3.77 | 236746 |
| 2023-05-09 | -85.00 | $3.76 | 180532 |
| 2023-05-08 | -75.00 | $3.78 | 172800 |
| 2023-05-05 | -65.00 | $3.80 | 115629 |
| 2023-05-04 | -80.00 | $3.77 | 181900 |
| 2023-05-03 | -83.33 | $3.78 | 195229 |
| 2023-05-02 | -82.35 | $3.79 | 212000 |
| 2023-05-01 | -68.75 | $3.82 | 167400 |
| 2023-04-28 | -81.25 | $3.80 | 198301 |
| 2023-04-27 | -70.59 | $3.81 | 210300 |
| 2023-04-26 | -88.89 | $3.77 | 122825 |
| 2023-04-25 | -61.90 | $3.80 | 180235 |
| 2023-04-24 | -52.38 | $3.82 | 341219 |
| 2023-04-21 | -66.67 | $3.79 | 300245 |
| 2023-04-20 | -57.14 | $3.81 | 160515 |
| 2023-04-19 | -38.10 | $3.85 | 106400 |
| 2023-04-18 | -33.33 | $3.86 | 179946 |
| 2023-04-17 | -38.10 | $3.85 | 183217 |
| 2023-04-14 | -28.57 | $3.87 | 87300 |
| 2023-04-13 | -4.76 | $3.92 | 179625 |
| 2023-04-12 | -5.00 | $3.91 | 167000 |
| 2023-04-11 | -56.00 | $3.83 | 174718 |
| 2023-04-10 | -62.96 | $3.82 | 211548 |
| 2023-04-06 | -65.63 | $3.83 | 156226 |
| 2023-04-05 | -70.59 | $3.82 | 296900 |
| 2023-04-04 | -63.89 | $3.85 | 365600 |
| 2023-04-03 | -64.86 | $3.85 | 243200 |
| 2023-03-31 | -76.32 | $3.81 | 330508 |
| 2023-03-30 | -84.21 | $3.78 | 326434 |
| 2023-03-29 | -84.21 | $3.78 | 191900 |
| 2023-03-28 | -92.11 | $3.75 | 238700 |
| 2023-03-27 | -97.30 | $3.74 | 294348 |
| 2023-03-24 | -94.29 | $3.77 | 139700 |
| 2023-03-23 | -91.18 | $3.79 | 264500 |
| 2023-03-22 | -91.18 | $3.79 | 216507 |
| 2023-03-21 | -64.71 | $3.88 | 187500 |
| 2023-03-20 | -94.12 | $3.78 | 264425 |
| 2023-03-17 | -100.00 | $3.78 | 188243 |
| 2023-03-16 | -92.00 | $3.87 | 335041 |
| 2023-03-15 | -88.00 | $3.88 | 379400 |
| 2023-03-14 | -70.83 | $3.93 | 190649 |
| 2023-03-13 | -95.83 | $3.87 | 302643 |
| 2023-03-10 | -60.87 | $3.96 | 298400 |
| 2023-03-09 | -50.00 | $3.99 | 381440 |
| 2023-03-08 | -44.44 | $4.02 | 217900 |
| 2023-03-07 | -40.74 | $4.03 | 294600 |
| 2023-03-06 | -28.57 | $4.07 | 274100 |
| 2023-03-03 | -45.16 | $4.04 | 191200 |
| 2023-03-02 | -43.75 | $4.05 | 555737 |
| 2023-03-01 | -50.00 | $4.03 | 359400 |
| 2023-02-28 | -46.88 | $4.04 | 284600 |
| 2023-02-27 | -43.75 | $4.05 | 456400 |
| 2023-02-24 | -56.25 | $4.01 | 1.8M |
| 2023-02-23 | -81.25 | $3.93 | 163604 |
| 2023-02-22 | -90.63 | $3.90 | 170934 |
| 2023-02-21 | -100.00 | $3.87 | 504500 |
| 2023-02-17 | -84.00 | $3.98 | 218300 |
| 2023-02-16 | -100.00 | $3.97 | 303005 |
| 2023-02-15 | -85.00 | $4.02 | 272274 |
| 2023-02-14 | -90.00 | $4.01 | 417521 |
| 2023-02-13 | -78.95 | $4.04 | 153700 |
| 2023-02-10 | -78.95 | $4.04 | 187815 |
| 2023-02-09 | -73.68 | $4.05 | 227314 |
| 2023-02-08 | -47.62 | $4.09 | 378519 |
| 2023-02-07 | -25.00 | $4.13 | 92538 |
| 2023-02-06 | -34.62 | $4.10 | 203600 |
| 2023-02-03 | -15.15 | $4.14 | 171417 |
| 2023-02-02 | -8.57 | $4.16 | 244300 |
| 2023-02-01 | -10.34 | $4.10 | 238923 |
| 2023-01-31 | -20.69 | $4.07 | 114413 |
| 2023-01-30 | -21.21 | $4.06 | 118800 |
| 2023-01-27 | -19.44 | $4.06 | 179538 |
| 2023-01-26 | -13.16 | $4.08 | 160100 |
| 2023-01-25 | -18.42 | $4.06 | 206200 |
| 2023-01-24 | -21.05 | $4.05 | 238400 |
| 2023-01-23 | -18.42 | $4.06 | 157842 |
| 2023-01-20 | -21.05 | $4.05 | 227700 |
| 2023-01-19 | -23.68 | $4.04 | 270600 |
| 2023-01-18 | -18.42 | $4.06 | 316100 |
| 2023-01-17 | -18.42 | $4.06 | 480000 |
| 2023-01-13 | -13.16 | $4.08 | 206100 |
| 2023-01-12 | -10.53 | $4.09 | 236621 |
| 2023-01-11 | -7.89 | $4.10 | 617300 |
| 2023-01-10 | -27.27 | $3.99 | 215808 |
| 2023-01-09 | -39.39 | $3.95 | 188600 |
| 2023-01-06 | -48.48 | $3.92 | 404141 |
| 2023-01-05 | -70.59 | $3.85 | 487800 |
| 2023-01-04 | -47.06 | $3.93 | 258500 |
| 2023-01-03 | -52.94 | $3.91 | 636529 |
| 2022-12-30 | -42.86 | $3.95 | 914000 |
| 2022-12-29 | -72.97 | $3.85 | 576800 |
| 2022-12-28 | -100.00 | $3.75 | 439413 |
| 2022-12-27 | -97.06 | $3.79 | 663723 |
| 2022-12-23 | -87.88 | $3.83 | 428602 |
| 2022-12-22 | -93.94 | $3.81 | 390126 |
| 2022-12-21 | -96.55 | $3.84 | 453740 |
| 2022-12-20 | -89.29 | $3.87 | 153937 |
| 2022-12-19 | -85.71 | $3.88 | 284000 |
| 2022-12-16 | -96.00 | $3.88 | 342932 |
| 2022-12-15 | -76.92 | $3.92 | 353400 |
| 2022-12-14 | -65.38 | $3.95 | 418107 |
| 2022-12-13 | -37.04 | $4.02 | 304535 |
| 2022-12-12 | -44.83 | $3.99 | 429812 |
| 2022-12-09 | -51.72 | $3.97 | 197827 |
| 2022-12-08 | -34.48 | $4.02 | 245209 |
| 2022-12-07 | -27.27 | $4.03 | 275300 |
| 2022-12-06 | -30.30 | $4.02 | 167528 |
| 2022-12-05 | -42.42 | $3.98 | 369843 |
| 2022-12-02 | -6.06 | $4.10 | 270800 |
| 2022-12-01 | -15.15 | $4.07 | 123300 |
| 2022-11-30 | 0.00 | $4.06 | 295600 |
| 2022-11-29 | -10.53 | $3.96 | 129800 |
| 2022-11-28 | -21.05 | $3.94 | 233000 |
| 2022-11-25 | -18.18 | $3.94 | 68200 |
| 2022-11-23 | -20.00 | $3.93 | 153900 |
| 2022-11-22 | 0.00 | $3.97 | 224100 |
| 2022-11-21 | -7.41 | $3.91 | 240200 |
| 2022-11-18 | -6.90 | $3.91 | 177800 |
| 2022-11-17 | -9.38 | $3.89 | 173900 |
| 2022-11-16 | -3.13 | $3.91 | 182714 |
| 2022-11-15 | -6.67 | $3.88 | 215337 |
| 2022-11-14 | -20.00 | $3.84 | 171900 |
| 2022-11-11 | -13.33 | $3.86 | 219200 |
| 2022-11-10 | -13.33 | $3.86 | 955100 |
| 2022-11-09 | -36.67 | $3.79 | 269200 |
| 2022-11-08 | -20.00 | $3.84 | 626800 |
| 2022-11-07 | -3.33 | $3.89 | 136800 |
| 2022-11-04 | -6.67 | $3.88 | 103543 |
| 2022-11-03 | -23.33 | $3.83 | 171545 |
| 2022-11-02 | -20.00 | $3.84 | 188846 |
| 2022-11-01 | -6.67 | $3.88 | 269016 |
| 2022-10-31 | -24.00 | $3.79 | 139937 |
| 2022-10-28 | -12.00 | $3.82 | 256223 |
| 2022-10-27 | -40.00 | $3.75 | 291200 |
| 2022-10-26 | -36.00 | $3.76 | 361600 |
| 2022-10-25 | -56.00 | $3.71 | 107400 |
| 2022-10-24 | -72.00 | $3.67 | 231100 |
| 2022-10-21 | -76.00 | $3.66 | 352500 |
| 2022-10-20 | -72.00 | $3.67 | 328929 |
| 2022-10-19 | -75.00 | $3.67 | 556613 |
| 2022-10-18 | -61.29 | $3.72 | 271432 |
| 2022-10-17 | -81.82 | $3.66 | 219400 |
| 2022-10-14 | -94.29 | $3.62 | 372408 |
| 2022-10-13 | -85.29 | $3.66 | 361100 |
| 2022-10-12 | -96.77 | $3.66 | 384342 |
| 2022-10-11 | -96.88 | $3.68 | 308537 |
| 2022-10-10 | -79.41 | $3.74 | 242147 |
| 2022-10-07 | -73.68 | $3.77 | 177200 |
| 2022-10-06 | -63.16 | $3.81 | 249500 |
| 2022-10-05 | -65.79 | $3.80 | 236941 |
| 2022-10-04 | -63.16 | $3.81 | 254914 |
| 2022-10-03 | -81.58 | $3.74 | 165800 |
| 2022-09-30 | -97.37 | $3.68 | 161800 |
| 2022-09-29 | -97.37 | $3.68 | 225618 |
| 2022-09-28 | -75.00 | $3.77 | 224131 |
| 2022-09-27 | -97.56 | $3.69 | 411317 |
| 2022-09-26 | -97.37 | $3.72 | 337406 |
| 2022-09-23 | -92.50 | $3.77 | 342438 |
| 2022-09-22 | -94.44 | $3.83 | 165042 |
| 2022-09-21 | -100.00 | $3.88 | 79733 |
| 2022-09-20 | -100.00 | $3.88 | 109229 |
| 2022-09-19 | -92.59 | $3.93 | 206800 |
| 2022-09-16 | -93.33 | $3.93 | 129600 |
| 2022-09-15 | -96.67 | $3.94 | 254000 |
| 2022-09-14 | -96.88 | $3.95 | 156300 |
| 2022-09-13 | -97.14 | $3.95 | 135000 |
| 2022-09-12 | -80.56 | $4.01 | 234815 |
| 2022-09-09 | -77.78 | $4.02 | 38735 |
| 2022-09-08 | -88.89 | $3.98 | 137129 |
| 2022-09-07 | -91.89 | $3.97 | 201824 |
| 2022-09-06 | -100.00 | $3.94 | 138000 |
| 2022-09-02 | -88.89 | $3.99 | 207900 |
| 2022-09-01 | -97.22 | $3.96 | 327200 |
| 2022-08-31 | -100.00 | $3.99 | 337500 |
| 2022-08-30 | -93.33 | $4.03 | 247147 |
| 2022-08-29 | -92.31 | $4.07 | 114900 |
| 2022-08-26 | -100.00 | $4.06 | 144300 |
| 2022-08-25 | -75.00 | $4.13 | 166200 |
| 2022-08-24 | -66.67 | $4.15 | 118200 |
| 2022-08-23 | -79.17 | $4.12 | 228810 |
| 2022-08-22 | -79.17 | $4.12 | 164500 |
| 2022-08-19 | -58.33 | $4.17 | 192928 |
| 2022-08-18 | -37.04 | $4.21 | 174900 |
| 2022-08-17 | -36.67 | $4.20 | 173800 |
| 2022-08-16 | -10.00 | $4.28 | 154336 |
| 2022-08-15 | -11.43 | $4.27 | 195800 |
| 2022-08-12 | -8.11 | $4.28 | 195600 |
| 2022-08-11 | -15.79 | $4.25 | 110000 |
| 2022-08-10 | -5.00 | $4.29 | 186000 |
| 2022-08-09 | -17.50 | $4.24 | 136200 |
| 2022-08-08 | -12.50 | $4.26 | 118600 |
| 2022-08-05 | -22.50 | $4.22 | 111600 |
| 2022-08-04 | -10.00 | $4.27 | 115800 |
| 2022-08-03 | 0.00 | $4.31 | 84200 |
| 2022-08-02 | -12.20 | $4.26 | 201600 |
| 2022-08-01 | -5.26 | $4.26 | 146100 |
| 2022-07-29 | -2.86 | $4.24 | 103100 |
| 2022-07-28 | -9.68 | $4.16 | 136000 |
| 2022-07-27 | 0.00 | $4.14 | 184000 |
| 2022-07-26 | -4.35 | $4.10 | 127200 |
| 2022-07-25 | -4.35 | $4.10 | 148200 |
| 2022-07-22 | -19.23 | $4.06 | 166700 |
| 2022-07-21 | -4.00 | $4.06 | 108700 |
| 2022-07-20 | 0.00 | $4.07 | 231730 |
| 2022-07-19 | 0.00 | $4.04 | 240500 |
| 2022-07-18 | -14.29 | $3.97 | 292241 |
| 2022-07-15 | -33.33 | $3.93 | 295731 |
| 2022-07-14 | -23.81 | $3.95 | 177900 |
| 2022-07-13 | -14.29 | $3.97 | 137800 |
| 2022-07-12 | -21.74 | $3.97 | 113800 |
| 2022-07-11 | -37.04 | $3.96 | 155719 |
| 2022-07-08 | -43.24 | $4.00 | 317830 |
| 2022-07-07 | -53.66 | $3.98 | 172800 |
| 2022-07-06 | -64.29 | $3.94 | 188400 |
| 2022-07-05 | -65.91 | $3.94 | 264600 |
| 2022-07-01 | -59.09 | $3.97 | 173900 |
| 2022-06-30 | -66.67 | $3.96 | 275200 |
| 2022-06-29 | -72.55 | $3.93 | 186800 |
| 2022-06-28 | -75.47 | $3.92 | 139243 |
| 2022-06-27 | -75.47 | $3.92 | 101242 |
| 2022-06-24 | -77.36 | $3.91 | 97908 |
| 2022-06-23 | -84.91 | $3.87 | 262523 |
| 2022-06-22 | -94.34 | $3.82 | 251128 |
| 2022-06-21 | -92.31 | $3.84 | 398300 |
| 2022-06-17 | -92.31 | $3.84 | 187219 |
| 2022-06-16 | -96.15 | $3.82 | 381300 |
| 2022-06-15 | -93.33 | $3.90 | 441019 |
| 2022-06-14 | -95.56 | $3.89 | 611900 |
| 2022-06-13 | -95.12 | $3.93 | 259900 |
| 2022-06-10 | -86.67 | $4.06 | 256500 |
| 2022-06-09 | -76.67 | $4.09 | 330941 |
| 2022-06-08 | -50.00 | $4.17 | 141300 |
| 2022-06-07 | -36.67 | $4.21 | 73502 |
| 2022-06-06 | -46.67 | $4.18 | 156710 |
| 2022-06-03 | -40.00 | $4.20 | 224100 |
| 2022-06-02 | -43.33 | $4.19 | 326800 |
| 2022-06-01 | -33.33 | $4.22 | 229500 |
| 2022-05-31 | -20.00 | $4.26 | 260200 |
| 2022-05-27 | -3.57 | $4.29 | 322105 |
| 2022-05-26 | -32.14 | $4.21 | 281800 |
| 2022-05-25 | -55.17 | $4.15 | 96228 |
| 2022-05-24 | -75.86 | $4.09 | 94349 |
| 2022-05-23 | -86.67 | $4.06 | 154000 |
| 2022-05-20 | -87.50 | $4.06 | 106102 |
| 2022-05-19 | -76.47 | $4.10 | 142500 |
| 2022-05-18 | -83.33 | $4.08 | 151535 |
| 2022-05-17 | -79.49 | $4.10 | 245702 |
| 2022-05-16 | -89.74 | $4.06 | 203729 |
| 2022-05-13 | -94.87 | $4.04 | 205500 |
| 2022-05-12 | -97.44 | $4.04 | 395313 |
| 2022-05-11 | -97.30 | $4.08 | 207100 |
| 2022-05-10 | -88.24 | $4.14 | 91300 |
| 2022-05-09 | -97.06 | $4.11 | 152300 |
| 2022-05-06 | -87.10 | $4.20 | 212500 |
| 2022-05-05 | -83.87 | $4.23 | 135503 |
| 2022-05-04 | -78.95 | $4.26 | 118700 |
| 2022-05-03 | -90.38 | $4.23 | 190000 |
| 2022-05-02 | -100.00 | $4.19 | 271639 |
| 2022-04-29 | -96.00 | $4.22 | 214300 |
| 2022-04-28 | -90.91 | $4.30 | 233500 |
| 2022-04-27 | -97.73 | $4.27 | 122300 |
| 2022-04-26 | -97.73 | $4.27 | 140300 |
| 2022-04-25 | -92.68 | $4.32 | 103200 |
| 2022-04-22 | -95.12 | $4.31 | 157039 |
| 2022-04-21 | -89.74 | $4.35 | 118228 |
| 2022-04-20 | -76.92 | $4.40 | 235100 |
| 2022-04-19 | -89.74 | $4.35 | 264409 |
| 2022-04-18 | -97.44 | $4.32 | 220343 |
| 2022-04-14 | -97.30 | $4.34 | 262306 |
| 2022-04-13 | -90.91 | $4.40 | 180800 |
| 2022-04-12 | -93.94 | $4.39 | 242100 |
| 2022-04-11 | -88.89 | $4.38 | 146931 |
| 2022-04-08 | -75.00 | $4.43 | 138911 |
| 2022-04-07 | -69.44 | $4.45 | 167300 |
| 2022-04-06 | -58.33 | $4.49 | 140600 |
| 2022-04-05 | -36.11 | $4.57 | 222613 |
| 2022-04-04 | -9.38 | $4.63 | 223500 |
| 2022-04-01 | -30.00 | $4.55 | 283036 |
| 2022-03-31 | -59.38 | $4.47 | 324235 |
| 2022-03-30 | -75.00 | $4.43 | 309600 |
| 2022-03-29 | -78.38 | $4.42 | 328043 |
| 2022-03-28 | -89.19 | $4.38 | 197932 |
| 2022-03-25 | -78.38 | $4.42 | 244234 |
| 2022-03-24 | -67.57 | $4.46 | 158917 |
| 2022-03-23 | -70.27 | $4.45 | 124600 |
| 2022-03-22 | -62.16 | $4.48 | 133702 |
| 2022-03-21 | -67.57 | $4.46 | 228638 |
| 2022-03-18 | -59.46 | $4.49 | 90944 |
| 2022-03-17 | -56.76 | $4.50 | 157206 |
| 2022-03-16 | -64.86 | $4.47 | 179024 |
| 2022-03-15 | -89.19 | $4.38 | 202500 |
| 2022-03-14 | -91.89 | $4.37 | 425000 |
| 2022-03-11 | -87.10 | $4.44 | 261742 |
| 2022-03-10 | -76.47 | $4.48 | 332510 |
| 2022-03-09 | -68.57 | $4.51 | 287828 |
| 2022-03-08 | -71.43 | $4.50 | 2.6M |
| 2022-03-07 | -65.71 | $4.52 | 289300 |
| 2022-03-04 | -44.44 | $4.60 | 284331 |
| 2022-03-03 | -34.15 | $4.67 | 269730 |
| 2022-03-02 | -34.78 | $4.70 | 516600 |
| 2022-03-01 | -52.17 | $4.62 | 248041 |
| 2022-02-28 | -47.83 | $4.64 | 130400 |
| 2022-02-25 | -60.87 | $4.58 | 281400 |
| 2022-02-24 | -65.22 | $4.56 | 314600 |
| 2022-02-23 | -93.55 | $4.57 | 219000 |
| 2022-02-22 | -93.55 | $4.57 | 209800 |
| 2022-02-18 | -82.76 | $4.62 | 154200 |
| 2022-02-17 | -86.21 | $4.61 | 192700 |
| 2022-02-16 | -74.29 | $4.66 | 282116 |
| 2022-02-15 | -85.71 | $4.62 | 160309 |
| 2022-02-14 | -87.50 | $4.62 | 348749 |
| 2022-02-11 | -97.37 | $4.64 | 287600 |
| 2022-02-10 | -88.10 | $4.68 | 208643 |
| 2022-02-09 | -71.43 | $4.75 | 154500 |
| 2022-02-08 | -83.33 | $4.70 | 212328 |
| 2022-02-07 | -76.19 | $4.73 | 109429 |
| 2022-02-04 | -71.43 | $4.75 | 103903 |
| 2022-02-03 | -76.60 | $4.74 | 251200 |
| 2022-02-02 | -61.54 | $4.83 | 242524 |
| 2022-02-01 | -62.96 | $4.83 | 209728 |
| 2022-01-31 | -76.67 | $4.77 | 242500 |
| 2022-01-28 | -76.67 | $4.77 | 143332 |
| 2022-01-27 | -76.67 | $4.77 | 143532 |
| 2022-01-26 | -76.67 | $4.77 | 140508 |
| 2022-01-25 | -80.00 | $4.75 | 238700 |
| 2022-01-24 | -85.00 | $4.72 | 583823 |
| 2022-01-21 | -88.24 | $4.78 | 2.8M |
| 2022-01-20 | -97.44 | $4.85 | 466300 |
| 2022-01-19 | -94.74 | $4.87 | 497309 |
| 2022-01-18 | -92.11 | $4.88 | 840511 |
| 2022-01-14 | -90.00 | $4.96 | 708724 |
| 2022-01-13 | -91.67 | $5.01 | 442200 |
| 2022-01-12 | -75.00 | $5.05 | 520701 |
| 2022-01-11 | -91.67 | $5.01 | 365632 |
| 2022-01-10 | -95.83 | $5.00 | 388206 |
| 2022-01-07 | -75.00 | $5.05 | 238148 |
| 2022-01-06 | -75.00 | $5.05 | 247842 |
| 2022-01-05 | -70.83 | $5.06 | 204714 |
| 2022-01-04 | -62.50 | $5.08 | 322400 |
| 2022-01-03 | -25.00 | $5.17 | 161300 |
| 2021-12-31 | -8.70 | $5.20 | 543500 |
| 2021-12-30 | -22.73 | $5.16 | 187500 |
| 2021-12-29 | -54.55 | $5.09 | 94611 |
| 2021-12-28 | -50.00 | $5.10 | 163100 |
| 2021-12-27 | -54.55 | $5.09 | 126109 |
| 2021-12-23 | -54.55 | $5.09 | 162224 |
| 2021-12-22 | -54.55 | $5.09 | 210217 |
| 2021-12-21 | -81.82 | $5.03 | 177500 |
| 2021-12-20 | -91.67 | $5.01 | 270147 |
| 2021-12-17 | -69.57 | $5.07 | 163800 |
| 2021-12-16 | -92.00 | $5.02 | 225816 |
| 2021-12-15 | -76.00 | $5.06 | 220905 |
| 2021-12-14 | -92.31 | $5.02 | 212515 |
| 2021-12-13 | -77.78 | $5.06 | 167247 |
| 2021-12-10 | -74.07 | $5.07 | 177500 |
| 2021-12-09 | -70.37 | $5.08 | 115546 |
| 2021-12-08 | -60.71 | $5.11 | 132500 |
| 2021-12-07 | -51.16 | $5.21 | 185809 |
| 2021-12-06 | -69.77 | $5.13 | 158500 |
| 2021-12-03 | -90.70 | $5.04 | 183013 |
| 2021-12-02 | -79.49 | $5.12 | 272000 |
| 2021-12-01 | -97.44 | $5.05 | 249000 |
| 2021-11-30 | -89.74 | $5.08 | 138000 |
| 2021-11-29 | -82.05 | $5.11 | 122731 |
| 2021-11-26 | -89.74 | $5.08 | 197700 |
| 2021-11-24 | -96.88 | $5.12 | 156500 |
| 2021-11-23 | -96.77 | $5.13 | 115908 |
| 2021-11-22 | -92.00 | $5.20 | 107400 |
| 2021-11-19 | -84.00 | $5.22 | 161900 |
| 2021-11-18 | -76.00 | $5.24 | 89000 |
| 2021-11-17 | -80.00 | $5.23 | 118700 |
| 2021-11-16 | -80.00 | $5.23 | 126520 |
| 2021-11-15 | -72.00 | $5.25 | 241100 |
| 2021-11-12 | -72.00 | $5.25 | 99131 |
| 2021-11-11 | -72.00 | $5.25 | 68300 |
| 2021-11-10 | -76.00 | $5.24 | 170600 |
| 2021-11-09 | -68.00 | $5.26 | 72600 |
| 2021-11-08 | -27.27 | $5.26 | 269943 |
| 2021-11-05 | 0.00 | $5.28 | 133600 |
| 2021-11-04 | -30.00 | $5.25 | 176900 |
| 2021-11-03 | -53.85 | $5.24 | 205500 |
| 2021-11-02 | -53.33 | $5.23 | 152241 |
| 2021-11-01 | -46.67 | $5.24 | 156827 |
| 2021-10-29 | -60.00 | $5.22 | 107400 |
| 2021-10-28 | -46.67 | $5.24 | 154703 |
| 2021-10-27 | -53.33 | $5.23 | 203600 |
| 2021-10-26 | -66.67 | $5.21 | 69048 |
| 2021-10-25 | -80.00 | $5.19 | 102300 |
| 2021-10-22 | -73.33 | $5.20 | 139200 |
| 2021-10-21 | -80.00 | $5.19 | 131100 |
| 2021-10-20 | -56.25 | $5.23 | 181031 |
| 2021-10-19 | -50.00 | $5.24 | 119800 |
| 2021-10-18 | -62.50 | $5.22 | 103200 |
| 2021-10-15 | -68.75 | $5.21 | 143903 |
| 2021-10-14 | -43.75 | $5.25 | 168844 |
| 2021-10-13 | -77.78 | $5.20 | 124000 |
| 2021-10-12 | -77.78 | $5.20 | 158619 |
| 2021-10-11 | -70.00 | $5.22 | 121800 |
| 2021-10-08 | -55.00 | $5.25 | 101900 |
| 2021-10-07 | -75.00 | $5.21 | 151235 |
| 2021-10-06 | -70.00 | $5.22 | 219537 |
| 2021-10-05 | -73.68 | $5.22 | 109100 |
| 2021-10-04 | -78.95 | $5.21 | 189344 |
| 2021-10-01 | -89.47 | $5.19 | 117926 |
| 2021-09-30 | -89.47 | $5.19 | 302723 |
| 2021-09-29 | -73.68 | $5.22 | 132600 |
| 2021-09-28 | -94.74 | $5.18 | 197229 |
| 2021-09-27 | -92.31 | $5.24 | 121700 |
| 2021-09-24 | -69.23 | $5.27 | 84200 |
| 2021-09-23 | -53.33 | $5.28 | 115500 |
| 2021-09-22 | -53.33 | $5.28 | 139906 |
| 2021-09-21 | -53.33 | $5.28 | 106416 |
| 2021-09-20 | -80.00 | $5.24 | 214709 |
| 2021-09-17 | -40.00 | $5.30 | 117300 |
| 2021-09-16 | -33.33 | $5.31 | 119600 |
| 2021-09-15 | -13.33 | $5.34 | 92200 |
| 2021-09-14 | -40.00 | $5.30 | 182800 |
| 2021-09-13 | -20.00 | $5.33 | 167900 |
| 2021-09-10 | -26.67 | $5.32 | 245800 |
| 2021-09-09 | 0.00 | $5.35 | 142006 |
| 2021-09-08 | -28.57 | $5.31 | 204111 |
| 2021-09-07 | -21.43 | $5.32 | 206200 |
| 2021-09-03 | -57.14 | $5.27 | 175400 |
| 2021-09-02 | -7.14 | $5.34 | 318744 |
| 2021-09-01 | -42.86 | $5.29 | 325200 |
| 2021-08-31 | -71.43 | $5.25 | 143540 |
| 2021-08-30 | -78.57 | $5.24 | 191418 |
| 2021-08-27 | -85.71 | $5.23 | 156000 |
| 2021-08-26 | -85.71 | $5.23 | 250730 |
| 2021-08-25 | -71.43 | $5.25 | 193813 |
| 2021-08-24 | -64.29 | $5.26 | 171549 |
| 2021-08-23 | -57.14 | $5.27 | 223900 |
| 2021-08-20 | -42.86 | $5.29 | 147100 |
| 2021-08-19 | -11.76 | $5.33 | 419700 |
| 2021-08-18 | -26.67 | $5.29 | 355900 |
| 2021-08-17 | -30.77 | $5.27 | 131832 |
| 2021-08-16 | -15.79 | $5.28 | 197306 |
| 2021-08-13 | 0.00 | $5.31 | 318910 |
| 2021-08-12 | 0.00 | $5.30 | 227219 |
| 2021-08-11 | -25.00 | $5.25 | 233000 |
| 2021-08-10 | -10.00 | $5.28 | 153600 |
| 2021-08-09 | -15.00 | $5.27 | 114423 |
| 2021-08-06 | -10.00 | $5.28 | 89600 |
| 2021-08-05 | -15.00 | $5.27 | 253400 |
| 2021-08-04 | -26.32 | $5.24 | 180612 |
| 2021-08-03 | -26.32 | $5.24 | 107000 |
| 2021-08-02 | -23.81 | $5.26 | 177143 |
| 2021-07-30 | -33.33 | $5.24 | 119700 |
| 2021-07-29 | -42.86 | $5.22 | 104634 |
| 2021-07-28 | -50.00 | $5.21 | 145136 |
| 2021-07-27 | -40.91 | $5.23 | 147900 |
| 2021-07-26 | -36.36 | $5.24 | 117200 |
| 2021-07-23 | -45.45 | $5.22 | 245727 |
| 2021-07-22 | -45.45 | $5.22 | 207700 |
| 2021-07-21 | -54.55 | $5.20 | 178200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.99
2026-07-17
Close Price
$3.62
Vol: 325600Average Directional Index - Detailed Analysis
Minimum
7.57
Average
21.62
Maximum
68.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.99 | $3.62 | 325600 |
| 2026-07-16 | 17.05 | $3.62 | 313200 |
| 2026-07-15 | 17.13 | $3.65 | 159000 |
| 2026-07-14 | 17.38 | $3.64 | 203800 |
| 2026-07-13 | 17.66 | $3.63 | 226423 |
| 2026-07-10 | 17.94 | $3.65 | 141725 |
| 2026-07-09 | 18.24 | $3.65 | 195039 |
| 2026-07-08 | 18.56 | $3.62 | 227828 |
| 2026-07-07 | 19.05 | $3.64 | 149638 |
| 2026-07-06 | 19.87 | $3.66 | 206200 |
| 2026-07-02 | 20.75 | $3.66 | 313511 |
| 2026-07-01 | 21.67 | $3.65 | 1.1M |
| 2026-06-30 | 22.63 | $3.64 | 537400 |
| 2026-06-29 | 22.80 | $3.60 | 503914 |
| 2026-06-26 | 22.57 | $3.60 | 386618 |
| 2026-06-25 | 22.45 | $3.62 | 235100 |
| 2026-06-24 | 22.45 | $3.60 | 278712 |
| 2026-06-23 | 22.25 | $3.60 | 284640 |
| 2026-06-22 | 21.85 | $3.64 | 264533 |
| 2026-06-18 | 21.88 | $3.63 | 262244 |
| 2026-06-17 | 21.92 | $3.63 | 356300 |
| 2026-06-16 | 22.08 | $3.66 | 131742 |
| 2026-06-15 | 22.50 | $3.64 | 497831 |
| 2026-06-12 | 22.94 | $3.62 | 188600 |
| 2026-06-11 | 22.50 | $3.60 | 186815 |
| 2026-06-10 | 21.83 | $3.59 | 262300 |
| 2026-06-09 | 21.55 | $3.58 | 306841 |
| 2026-06-08 | 21.05 | $3.57 | 311600 |
| 2026-06-05 | 20.53 | $3.57 | 290441 |
| 2026-06-04 | 19.98 | $3.60 | 257225 |
| 2026-06-03 | 19.50 | $3.59 | 259615 |
| 2026-06-02 | 19.19 | $3.64 | 445700 |
| 2026-06-01 | 19.09 | $3.64 | 408648 |
| 2026-05-29 | 19.09 | $3.65 | 308700 |
| 2026-05-28 | 19.44 | $3.66 | 255500 |
| 2026-05-27 | 19.65 | $3.62 | 264227 |
| 2026-05-26 | 19.55 | $3.63 | 302505 |
| 2026-05-22 | 19.55 | $3.63 | 162244 |
| 2026-05-21 | 19.22 | $3.62 | 539300 |
| 2026-05-20 | 18.71 | $3.63 | 447916 |
| 2026-05-19 | 18.26 | $3.59 | 297700 |
| 2026-05-18 | 17.28 | $3.61 | 492500 |
| 2026-05-15 | 16.51 | $3.57 | 391200 |
| 2026-05-14 | 15.69 | $3.62 | 163537 |
| 2026-05-13 | 15.42 | $3.62 | 408318 |
| 2026-05-12 | 14.79 | $3.62 | 643400 |
| 2026-05-11 | 14.12 | $3.63 | 440500 |
| 2026-05-08 | 14.07 | $3.69 | 293200 |
| 2026-05-07 | 14.43 | $3.67 | 153116 |
| 2026-05-06 | 14.80 | $3.69 | 257300 |
| 2026-05-05 | 15.03 | $3.66 | 148400 |
| 2026-05-04 | 15.12 | $3.65 | 215900 |
| 2026-05-01 | 15.22 | $3.69 | 251300 |
| 2026-04-30 | 15.81 | $3.69 | 297825 |
| 2026-04-29 | 16.13 | $3.67 | 191118 |
| 2026-04-28 | 16.17 | $3.66 | 242901 |
| 2026-04-27 | 16.20 | $3.67 | 248200 |
| 2026-04-24 | 16.47 | $3.67 | 237444 |
| 2026-04-23 | 16.60 | $3.64 | 415917 |
| 2026-04-22 | 16.74 | $3.69 | 351017 |
| 2026-04-21 | 17.59 | $3.70 | 331711 |
| 2026-04-20 | 18.42 | $3.74 | 480447 |
| 2026-04-17 | 19.15 | $3.75 | 497000 |
| 2026-04-16 | 19.66 | $3.72 | 254244 |
| 2026-04-15 | 20.54 | $3.71 | 427846 |
| 2026-04-14 | 21.48 | $3.72 | 514800 |
| 2026-04-13 | 22.58 | $3.70 | 399106 |
| 2026-04-10 | 23.29 | $3.68 | 260000 |
| 2026-04-09 | 24.40 | $3.71 | 268911 |
| 2026-04-08 | 25.56 | $3.70 | 357925 |
| 2026-04-07 | 26.90 | $3.68 | 397036 |
| 2026-04-06 | 27.81 | $3.66 | 235931 |
| 2026-04-02 | 28.50 | $3.62 | 265300 |
| 2026-04-01 | 28.95 | $3.63 | 339949 |
| 2026-03-31 | 29.42 | $3.63 | 405700 |
| 2026-03-30 | 29.64 | $3.53 | 301300 |
| 2026-03-27 | 28.75 | $3.54 | 356800 |
| 2026-03-26 | 27.88 | $3.58 | 346222 |
| 2026-03-25 | 27.32 | $3.63 | 388513 |
| 2026-03-24 | 26.99 | $3.62 | 464400 |
| 2026-03-23 | 25.88 | $3.63 | 207658 |
| 2026-03-20 | 24.93 | $3.58 | 612903 |
| 2026-03-19 | 23.93 | $3.65 | 341200 |
| 2026-03-18 | 23.42 | $3.70 | 445936 |
| 2026-03-17 | 23.33 | $3.69 | 258548 |
| 2026-03-16 | 23.02 | $3.66 | 350500 |
| 2026-03-13 | 22.26 | $3.65 | 492400 |
| 2026-03-12 | 21.47 | $3.67 | 462700 |
| 2026-03-11 | 20.63 | $3.69 | 714500 |
| 2026-03-10 | 20.04 | $3.70 | 431600 |
| 2026-03-09 | 19.42 | $3.67 | 490825 |
| 2026-03-06 | 17.70 | $3.67 | 611100 |
| 2026-03-05 | 16.31 | $3.71 | 457445 |
| 2026-03-04 | 15.18 | $3.75 | 339600 |
| 2026-03-03 | 14.67 | $3.77 | 464742 |
| 2026-03-02 | 14.13 | $3.76 | 283600 |
| 2026-02-27 | 13.89 | $3.75 | 376222 |
| 2026-02-26 | 13.81 | $3.80 | 219300 |
| 2026-02-25 | 14.54 | $3.79 | 224600 |
| 2026-02-24 | 15.07 | $3.76 | 171900 |
| 2026-02-23 | 15.37 | $3.77 | 369000 |
| 2026-02-20 | 15.91 | $3.79 | 282400 |
| 2026-02-19 | 16.69 | $3.84 | 402800 |
| 2026-02-18 | 16.88 | $3.83 | 616900 |
| 2026-02-17 | 17.07 | $3.82 | 285702 |
| 2026-02-13 | 17.71 | $3.81 | 401326 |
| 2026-02-12 | 18.61 | $3.78 | 357920 |
| 2026-02-11 | 19.57 | $3.81 | 323638 |
| 2026-02-10 | 20.33 | $3.80 | 549700 |
| 2026-02-09 | 21.36 | $3.78 | 341539 |
| 2026-02-06 | 22.05 | $3.78 | 305400 |
| 2026-02-05 | 22.78 | $3.77 | 315400 |
| 2026-02-04 | 23.75 | $3.78 | 426600 |
| 2026-02-03 | 24.78 | $3.77 | 508419 |
| 2026-02-02 | 25.85 | $3.79 | 805600 |
| 2026-01-30 | 27.18 | $3.77 | 425100 |
| 2026-01-29 | 28.16 | $3.76 | 625200 |
| 2026-01-28 | 28.98 | $3.74 | 323427 |
| 2026-01-27 | 29.61 | $3.73 | 243017 |
| 2026-01-26 | 30.04 | $3.73 | 268000 |
| 2026-01-23 | 30.26 | $3.71 | 305111 |
| 2026-01-22 | 30.50 | $3.76 | 315900 |
| 2026-01-21 | 31.34 | $3.76 | 463300 |
| 2026-01-20 | 32.00 | $3.73 | 461900 |
| 2026-01-16 | 31.94 | $3.70 | 564614 |
| 2026-01-15 | 31.88 | $3.74 | 535118 |
| 2026-01-14 | 32.41 | $3.76 | 424203 |
| 2026-01-13 | 32.70 | $3.76 | 431600 |
| 2026-01-12 | 33.00 | $3.73 | 580633 |
| 2026-01-09 | 32.77 | $3.74 | 296337 |
| 2026-01-08 | 32.67 | $3.74 | 462000 |
| 2026-01-07 | 32.55 | $3.74 | 291700 |
| 2026-01-06 | 32.57 | $3.74 | 418218 |
| 2026-01-05 | 32.58 | $3.73 | 871755 |
| 2026-01-02 | 32.08 | $3.69 | 492530 |
| 2025-12-31 | 31.27 | $3.71 | 811941 |
| 2025-12-30 | 30.53 | $3.70 | 1.5M |
| 2025-12-29 | 29.75 | $3.71 | 780600 |
| 2025-12-26 | 29.23 | $3.74 | 712700 |
| 2025-12-24 | 28.92 | $3.73 | 438019 |
| 2025-12-23 | 28.07 | $3.69 | 788854 |
| 2025-12-22 | 26.88 | $3.75 | 422200 |
| 2025-12-19 | 25.94 | $3.72 | 1.2M |
| 2025-12-18 | 24.66 | $3.73 | 528816 |
| 2025-12-17 | 24.05 | $3.72 | 486610 |
| 2025-12-16 | 23.40 | $3.74 | 373148 |
| 2025-12-15 | 23.02 | $3.75 | 267700 |
| 2025-12-12 | 22.80 | $3.75 | 297115 |
| 2025-12-11 | 22.56 | $3.77 | 387300 |
| 2025-12-10 | 22.31 | $3.78 | 357900 |
| 2025-12-09 | 22.38 | $3.76 | 468900 |
| 2025-12-08 | 22.44 | $3.77 | 333400 |
| 2025-12-05 | 22.51 | $3.78 | 310900 |
| 2025-12-04 | 22.92 | $3.79 | 306000 |
| 2025-12-03 | 23.51 | $3.81 | 383933 |
| 2025-12-02 | 24.14 | $3.80 | 519800 |
| 2025-12-01 | 24.59 | $3.79 | 323518 |
| 2025-11-28 | 25.07 | $3.79 | 193200 |
| 2025-11-26 | 25.56 | $3.78 | 391034 |
| 2025-11-25 | 25.89 | $3.76 | 334410 |
| 2025-11-24 | 25.60 | $3.72 | 420244 |
| 2025-11-21 | 24.82 | $3.73 | 508633 |
| 2025-11-20 | 23.75 | $3.71 | 615444 |
| 2025-11-19 | 22.62 | $3.77 | 603000 |
| 2025-11-18 | 22.21 | $3.79 | 274210 |
| 2025-11-17 | 21.79 | $3.77 | 328400 |
| 2025-11-14 | 21.47 | $3.79 | 221600 |
| 2025-11-13 | 21.13 | $3.78 | 243300 |
| 2025-11-12 | 20.90 | $3.80 | 263346 |
| 2025-11-11 | 20.80 | $3.80 | 347310 |
| 2025-11-10 | 20.68 | $3.78 | 287701 |
| 2025-11-07 | 20.15 | $3.77 | 538415 |
| 2025-11-06 | 19.60 | $3.78 | 591041 |
| 2025-11-05 | 19.23 | $3.80 | 403005 |
| 2025-11-04 | 19.08 | $3.81 | 393800 |
| 2025-11-03 | 18.92 | $3.80 | 886884 |
| 2025-10-31 | 18.76 | $3.86 | 234300 |
| 2025-10-30 | 19.20 | $3.84 | 304154 |
| 2025-10-29 | 19.67 | $3.86 | 277400 |
| 2025-10-28 | 20.58 | $3.87 | 372100 |
| 2025-10-27 | 21.64 | $3.87 | 314100 |
| 2025-10-24 | 22.66 | $3.85 | 457800 |
| 2025-10-23 | 23.58 | $3.88 | 456300 |
| 2025-10-22 | 24.68 | $3.87 | 420000 |
| 2025-10-21 | 25.55 | $3.83 | 622300 |
| 2025-10-20 | 25.99 | $3.80 | 606400 |
| 2025-10-17 | 25.93 | $3.78 | 448709 |
| 2025-10-16 | 25.48 | $3.77 | 467010 |
| 2025-10-15 | 25.10 | $3.80 | 502900 |
| 2025-10-14 | 24.90 | $3.81 | 443537 |
| 2025-10-13 | 24.31 | $3.81 | 671746 |
| 2025-10-10 | 23.68 | $3.77 | 382128 |
| 2025-10-09 | 23.02 | $3.84 | 539300 |
| 2025-10-08 | 22.90 | $3.84 | 302110 |
| 2025-10-07 | 22.60 | $3.83 | 440100 |
| 2025-10-06 | 22.27 | $3.82 | 1.1M |
| 2025-10-03 | 21.57 | $3.83 | 841427 |
| 2025-10-02 | 21.32 | $3.89 | 694370 |
| 2025-10-01 | 21.53 | $3.88 | 839225 |
| 2025-09-30 | 21.56 | $3.84 | 768600 |
| 2025-09-29 | 20.79 | $3.81 | 990300 |
| 2025-09-26 | 19.97 | $3.82 | 3.5M |
| 2025-09-25 | 19.11 | $3.94 | 420035 |
| 2025-09-24 | 19.47 | $3.95 | 411500 |
| 2025-09-23 | 20.40 | $3.98 | 178100 |
| 2025-09-22 | 20.64 | $4.02 | 228709 |
| 2025-09-19 | 19.99 | $4.03 | 200200 |
| 2025-09-18 | 18.59 | $4.04 | 279600 |
| 2025-09-17 | 17.12 | $4.04 | 540842 |
| 2025-09-16 | 15.71 | $4.01 | 331632 |
| 2025-09-15 | 14.52 | $3.98 | 323426 |
| 2025-09-12 | 13.82 | $3.97 | 228000 |
| 2025-09-11 | 13.30 | $3.95 | 192928 |
| 2025-09-10 | 13.23 | $3.96 | 212700 |
| 2025-09-09 | 13.16 | $3.95 | 311459 |
| 2025-09-08 | 13.09 | $3.96 | 203814 |
| 2025-09-05 | 13.01 | $3.94 | 189540 |
| 2025-09-04 | 13.42 | $3.94 | 250400 |
| 2025-09-03 | 14.12 | $3.93 | 240618 |
| 2025-09-02 | 14.86 | $3.95 | 227500 |
| 2025-08-29 | 15.38 | $3.98 | 267800 |
| 2025-08-28 | 16.18 | $3.94 | 178300 |
| 2025-08-27 | 15.73 | $3.94 | 169118 |
| 2025-08-26 | 15.26 | $3.93 | 288502 |
| 2025-08-25 | 14.37 | $3.91 | 317300 |
| 2025-08-22 | 13.66 | $3.91 | 322200 |
| 2025-08-21 | 12.90 | $3.94 | 178400 |
| 2025-08-20 | 12.82 | $3.94 | 264000 |
| 2025-08-19 | 12.74 | $3.95 | 375600 |
| 2025-08-18 | 12.66 | $3.94 | 234403 |
| 2025-08-15 | 12.22 | $3.94 | 244848 |
| 2025-08-14 | 11.76 | $3.96 | 300100 |
| 2025-08-13 | 11.51 | $3.98 | 183100 |
| 2025-08-12 | 11.48 | $3.95 | 356800 |
| 2025-08-11 | 11.45 | $3.97 | 185500 |
| 2025-08-08 | 11.66 | $3.96 | 205685 |
| 2025-08-07 | 11.87 | $3.98 | 208500 |
| 2025-08-06 | 12.34 | $3.97 | 178324 |
| 2025-08-05 | 12.83 | $3.95 | 198200 |
| 2025-08-04 | 13.43 | $3.97 | 261716 |
| 2025-08-01 | 13.98 | $3.95 | 275200 |
| 2025-07-31 | 14.55 | $3.96 | 313318 |
| 2025-07-30 | 14.92 | $3.94 | 211222 |
| 2025-07-29 | 15.32 | $3.96 | 75148 |
| 2025-07-28 | 16.10 | $3.96 | 338208 |
| 2025-07-25 | 16.93 | $3.99 | 187504 |
| 2025-07-24 | 17.37 | $3.98 | 122300 |
| 2025-07-23 | 18.02 | $4.01 | 312700 |
| 2025-07-22 | 18.25 | $4.00 | 215693 |
| 2025-07-21 | 18.23 | $4.02 | 338300 |
| 2025-07-18 | 18.22 | $3.99 | 655500 |
| 2025-07-17 | 18.55 | $4.00 | 423939 |
| 2025-07-16 | 18.13 | $4.03 | 323100 |
| 2025-07-15 | 17.69 | $4.01 | 228400 |
| 2025-07-14 | 16.95 | $4.03 | 387900 |
| 2025-07-11 | 16.17 | $4.00 | 149500 |
| 2025-07-10 | 15.63 | $4.01 | 209701 |
| 2025-07-09 | 15.07 | $4.03 | 213805 |
| 2025-07-08 | 14.23 | $4.00 | 150132 |
| 2025-07-07 | 13.35 | $4.00 | 214200 |
| 2025-07-03 | 12.68 | $4.00 | 308700 |
| 2025-07-02 | 11.74 | $4.01 | 283300 |
| 2025-07-01 | 10.75 | $3.99 | 260900 |
| 2025-06-30 | 9.96 | $3.98 | 353641 |
| 2025-06-27 | 9.27 | $3.94 | 511930 |
| 2025-06-26 | 8.81 | $3.94 | 128800 |
| 2025-06-25 | 8.48 | $3.94 | 143200 |
| 2025-06-24 | 8.27 | $3.92 | 168500 |
| 2025-06-23 | 8.06 | $3.90 | 257336 |
| 2025-06-20 | 8.46 | $3.93 | 191400 |
| 2025-06-18 | 8.10 | $3.92 | 331400 |
| 2025-06-17 | 7.88 | $3.93 | 728712 |
| 2025-06-16 | 7.65 | $3.90 | 259600 |
| 2025-06-13 | 7.57 | $3.90 | 251309 |
| 2025-06-12 | 7.64 | $3.89 | 254301 |
| 2025-06-11 | 7.71 | $3.89 | 166400 |
| 2025-06-10 | 8.11 | $3.88 | 298100 |
| 2025-06-09 | 8.53 | $3.88 | 148800 |
| 2025-06-06 | 8.96 | $3.87 | 320200 |
| 2025-06-05 | 9.43 | $3.88 | 484431 |
| 2025-06-04 | 9.91 | $3.89 | 199100 |
| 2025-06-03 | 10.15 | $3.88 | 451100 |
| 2025-06-02 | 10.66 | $3.90 | 407100 |
| 2025-05-30 | 11.20 | $3.88 | 272240 |
| 2025-05-29 | 11.55 | $3.86 | 284200 |
| 2025-05-28 | 11.79 | $3.86 | 177214 |
| 2025-05-27 | 11.91 | $3.84 | 261906 |
| 2025-05-23 | 12.04 | $3.82 | 179900 |
| 2025-05-22 | 11.92 | $3.84 | 303900 |
| 2025-05-21 | 11.79 | $3.84 | 372400 |
| 2025-05-20 | 12.16 | $3.88 | 250438 |
| 2025-05-19 | 12.72 | $3.89 | 744017 |
| 2025-05-16 | 13.30 | $3.91 | 239712 |
| 2025-05-15 | 13.45 | $3.89 | 236745 |
| 2025-05-14 | 13.70 | $3.89 | 243612 |
| 2025-05-13 | 13.97 | $3.90 | 299000 |
| 2025-05-12 | 14.44 | $3.88 | 254200 |
| 2025-05-09 | 14.94 | $3.85 | 231723 |
| 2025-05-08 | 15.60 | $3.82 | 311300 |
| 2025-05-07 | 16.19 | $3.82 | 380232 |
| 2025-05-06 | 16.70 | $3.82 | 286700 |
| 2025-05-05 | 17.25 | $3.85 | 177237 |
| 2025-05-02 | 18.14 | $3.87 | 302000 |
| 2025-05-01 | 19.08 | $3.83 | 399500 |
| 2025-04-30 | 19.93 | $3.83 | 420300 |
| 2025-04-29 | 20.73 | $3.82 | 325700 |
| 2025-04-28 | 21.41 | $3.81 | 410132 |
| 2025-04-25 | 22.03 | $3.78 | 343800 |
| 2025-04-24 | 22.43 | $3.78 | 275200 |
| 2025-04-23 | 22.85 | $3.78 | 501800 |
| 2025-04-22 | 23.22 | $3.74 | 262712 |
| 2025-04-21 | 23.35 | $3.73 | 280500 |
| 2025-04-17 | 23.23 | $3.76 | 154600 |
| 2025-04-16 | 23.27 | $3.74 | 311517 |
| 2025-04-15 | 23.22 | $3.75 | 282200 |
| 2025-04-14 | 23.17 | $3.73 | 242700 |
| 2025-04-11 | 23.12 | $3.69 | 490762 |
| 2025-04-10 | 22.69 | $3.70 | 641700 |
| 2025-04-09 | 22.32 | $3.82 | 1.1M |
| 2025-04-08 | 21.93 | $3.70 | 1.3M |
| 2025-04-07 | 20.50 | $3.55 | 1.7M |
| 2025-04-04 | 17.55 | $3.60 | 2.4M |
| 2025-04-03 | 14.80 | $3.84 | 1.2M |
| 2025-04-02 | 13.23 | $3.95 | 994340 |
| 2025-04-01 | 12.61 | $4.00 | 439700 |
| 2025-03-31 | 12.41 | $3.98 | 684725 |
| 2025-03-28 | 12.36 | $4.01 | 276600 |
| 2025-03-27 | 12.47 | $4.02 | 432402 |
| 2025-03-26 | 12.76 | $4.03 | 407300 |
| 2025-03-25 | 13.42 | $4.03 | 391200 |
| 2025-03-24 | 14.12 | $4.06 | 437938 |
| 2025-03-21 | 14.50 | $4.07 | 638449 |
| 2025-03-20 | 14.90 | $4.05 | 392100 |
| 2025-03-19 | 15.32 | $4.06 | 585400 |
| 2025-03-18 | 15.40 | $4.08 | 486200 |
| 2025-03-17 | 15.62 | $4.08 | 335300 |
| 2025-03-14 | 16.16 | $4.07 | 486906 |
| 2025-03-13 | 16.88 | $4.03 | 550512 |
| 2025-03-12 | 17.64 | $4.09 | 437900 |
| 2025-03-11 | 17.56 | $4.10 | 798700 |
| 2025-03-10 | 17.04 | $4.11 | 546913 |
| 2025-03-07 | 16.04 | $4.13 | 740932 |
| 2025-03-06 | 15.00 | $4.11 | 725877 |
| 2025-03-05 | 14.11 | $4.11 | 1.9M |
| 2025-03-04 | 13.18 | $4.04 | 981800 |
| 2025-03-03 | 12.68 | $4.07 | 729000 |
| 2025-02-28 | 11.72 | $4.04 | 782809 |
| 2025-02-27 | 11.24 | $4.02 | 600012 |
| 2025-02-26 | 11.23 | $4.00 | 380406 |
| 2025-02-25 | 11.59 | $3.99 | 225500 |
| 2025-02-24 | 11.97 | $3.99 | 307200 |
| 2025-02-21 | 12.17 | $4.01 | 203715 |
| 2025-02-20 | 12.37 | $4.03 | 199566 |
| 2025-02-19 | 11.69 | $4.04 | 436800 |
| 2025-02-18 | 10.97 | $4.03 | 440155 |
| 2025-02-14 | 10.51 | $3.98 | 378841 |
| 2025-02-13 | 10.76 | $3.97 | 347100 |
| 2025-02-12 | 11.01 | $3.97 | 417400 |
| 2025-02-11 | 11.49 | $3.96 | 421300 |
| 2025-02-10 | 11.99 | $3.97 | 410142 |
| 2025-02-07 | 12.31 | $3.98 | 286218 |
| 2025-02-06 | 12.41 | $4.00 | 187200 |
| 2025-02-05 | 12.29 | $3.99 | 178900 |
| 2025-02-04 | 12.16 | $4.00 | 231146 |
| 2025-02-03 | 12.03 | $3.98 | 528500 |
| 2025-01-31 | 11.89 | $3.98 | 673007 |
| 2025-01-30 | 11.89 | $3.95 | 447300 |
| 2025-01-29 | 12.46 | $3.92 | 280517 |
| 2025-01-28 | 12.88 | $3.94 | 525407 |
| 2025-01-27 | 13.32 | $3.92 | 581548 |
| 2025-01-24 | 13.78 | $3.92 | 488700 |
| 2025-01-23 | 13.50 | $3.94 | 506600 |
| 2025-01-22 | 13.68 | $3.94 | 564837 |
| 2025-01-21 | 14.04 | $3.95 | 514700 |
| 2025-01-17 | 14.41 | $3.93 | 535426 |
| 2025-01-16 | 14.61 | $3.94 | 401700 |
| 2025-01-15 | 14.99 | $3.95 | 610206 |
| 2025-01-14 | 15.38 | $3.93 | 414400 |
| 2025-01-13 | 15.23 | $3.92 | 383927 |
| 2025-01-10 | 14.87 | $3.93 | 1.8M |
| 2025-01-08 | 14.50 | $3.96 | 225600 |
| 2025-01-07 | 14.80 | $3.96 | 354500 |
| 2025-01-06 | 15.13 | $3.96 | 266400 |
| 2025-01-03 | 15.09 | $3.96 | 283559 |
| 2025-01-02 | 15.05 | $3.97 | 582500 |
| 2024-12-31 | 15.01 | $3.93 | 526700 |
| 2024-12-30 | 14.79 | $3.93 | 514000 |
| 2024-12-27 | 14.20 | $3.94 | 435900 |
| 2024-12-26 | 13.80 | $3.96 | 699700 |
| 2024-12-24 | 13.75 | $3.98 | 182504 |
| 2024-12-23 | 13.98 | $4.01 | 1.6M |
| 2024-12-20 | 14.22 | $3.94 | 539204 |
| 2024-12-19 | 13.55 | $3.91 | 1.0M |
| 2024-12-18 | 12.41 | $3.89 | 523844 |
| 2024-12-17 | 11.22 | $3.91 | 390421 |
| 2024-12-16 | 10.29 | $3.96 | 464500 |
| 2024-12-13 | 9.98 | $3.96 | 356400 |
| 2024-12-12 | 9.65 | $3.96 | 281804 |
| 2024-12-11 | 9.77 | $3.99 | 283000 |
| 2024-12-10 | 10.26 | $3.99 | 200600 |
| 2024-12-09 | 10.78 | $3.97 | 248600 |
| 2024-12-06 | 11.32 | $3.99 | 329205 |
| 2024-12-05 | 11.72 | $3.96 | 729104 |
| 2024-12-04 | 11.96 | $3.97 | 320534 |
| 2024-12-03 | 12.48 | $4.00 | 528000 |
| 2024-12-02 | 13.02 | $3.98 | 489430 |
| 2024-11-29 | 13.50 | $3.98 | 186329 |
| 2024-11-27 | 14.00 | $3.95 | 428214 |
| 2024-11-26 | 13.82 | $3.95 | 435600 |
| 2024-11-25 | 14.07 | $3.98 | 331919 |
| 2024-11-22 | 14.49 | $3.95 | 1.1M |
| 2024-11-21 | 14.94 | $3.95 | 478000 |
| 2024-11-20 | 14.86 | $3.96 | 265910 |
| 2024-11-19 | 14.92 | $3.97 | 552207 |
| 2024-11-18 | 14.79 | $3.91 | 419900 |
| 2024-11-15 | 13.82 | $3.86 | 566300 |
| 2024-11-14 | 12.80 | $3.91 | 566000 |
| 2024-11-13 | 12.51 | $3.97 | 684347 |
| 2024-11-12 | 12.92 | $3.98 | 273000 |
| 2024-11-11 | 13.42 | $4.02 | 314600 |
| 2024-11-08 | 13.71 | $4.02 | 339200 |
| 2024-11-07 | 14.22 | $4.00 | 257050 |
| 2024-11-06 | 14.74 | $4.00 | 618914 |
| 2024-11-05 | 15.29 | $3.95 | 284000 |
| 2024-11-04 | 14.85 | $3.95 | 279746 |
| 2024-11-01 | 14.39 | $3.96 | 304616 |
| 2024-10-31 | 14.27 | $3.96 | 341000 |
| 2024-10-30 | 14.15 | $3.95 | 272513 |
| 2024-10-29 | 13.75 | $3.94 | 396144 |
| 2024-10-28 | 13.70 | $3.98 | 279504 |
| 2024-10-25 | 14.30 | $3.98 | 532245 |
| 2024-10-24 | 14.67 | $3.98 | 502731 |
| 2024-10-23 | 14.79 | $3.98 | 300300 |
| 2024-10-22 | 15.37 | $3.99 | 537043 |
| 2024-10-21 | 15.99 | $4.01 | 289823 |
| 2024-10-18 | 16.78 | $3.98 | 546200 |
| 2024-10-17 | 17.62 | $4.02 | 171517 |
| 2024-10-16 | 17.72 | $4.03 | 415300 |
| 2024-10-15 | 17.83 | $4.01 | 407300 |
| 2024-10-14 | 18.14 | $4.01 | 247300 |
| 2024-10-11 | 18.47 | $4.01 | 315433 |
| 2024-10-10 | 18.83 | $4.02 | 294600 |
| 2024-10-09 | 18.95 | $4.01 | 300339 |
| 2024-10-08 | 19.26 | $4.01 | 233714 |
| 2024-10-07 | 19.78 | $4.00 | 353900 |
| 2024-10-04 | 20.32 | $4.01 | 472856 |
| 2024-10-03 | 20.67 | $4.03 | 331500 |
| 2024-10-02 | 21.04 | $4.04 | 384500 |
| 2024-10-01 | 20.75 | $4.04 | 438927 |
| 2024-09-30 | 20.44 | $4.05 | 562300 |
| 2024-09-27 | 20.25 | $4.00 | 520400 |
| 2024-09-26 | 20.51 | $4.00 | 357123 |
| 2024-09-25 | 20.77 | $4.01 | 327900 |
| 2024-09-24 | 20.84 | $4.00 | 558840 |
| 2024-09-23 | 21.21 | $3.99 | 426129 |
| 2024-09-20 | 21.61 | $4.01 | 385310 |
| 2024-09-19 | 21.14 | $4.03 | 421100 |
| 2024-09-18 | 20.40 | $4.03 | 602500 |
| 2024-09-17 | 19.74 | $4.02 | 371900 |
| 2024-09-16 | 19.30 | $4.03 | 343600 |
| 2024-09-13 | 18.34 | $4.02 | 380011 |
| 2024-09-12 | 17.57 | $3.99 | 408200 |
| 2024-09-11 | 16.90 | $3.99 | 231918 |
| 2024-09-10 | 16.48 | $3.98 | 300700 |
| 2024-09-09 | 16.03 | $3.97 | 237300 |
| 2024-09-06 | 15.85 | $3.96 | 234328 |
| 2024-09-05 | 15.67 | $3.97 | 271700 |
| 2024-09-04 | 15.62 | $3.96 | 332317 |
| 2024-09-03 | 15.56 | $3.98 | 582309 |
| 2024-08-30 | 15.31 | $3.98 | 432334 |
| 2024-08-29 | 14.84 | $3.96 | 761943 |
| 2024-08-28 | 14.74 | $3.90 | 306900 |
| 2024-08-27 | 15.27 | $3.92 | 212200 |
| 2024-08-26 | 15.63 | $3.92 | 184475 |
| 2024-08-23 | 16.01 | $3.91 | 416608 |
| 2024-08-22 | 16.41 | $3.94 | 255400 |
| 2024-08-21 | 16.26 | $3.94 | 249034 |
| 2024-08-20 | 16.24 | $3.93 | 230548 |
| 2024-08-19 | 16.36 | $3.90 | 454821 |
| 2024-08-16 | 16.78 | $3.90 | 192400 |
| 2024-08-15 | 17.04 | $3.90 | 310300 |
| 2024-08-14 | 17.32 | $3.91 | 311622 |
| 2024-08-13 | 17.61 | $3.87 | 760000 |
| 2024-08-12 | 18.04 | $3.88 | 377942 |
| 2024-08-09 | 18.63 | $3.87 | 205800 |
| 2024-08-08 | 19.56 | $3.85 | 281800 |
| 2024-08-07 | 20.24 | $3.83 | 254500 |
| 2024-08-06 | 21.09 | $3.82 | 600517 |
| 2024-08-05 | 21.68 | $3.80 | 1.0M |
| 2024-08-02 | 22.30 | $3.92 | 362400 |
| 2024-08-01 | 21.72 | $3.95 | 352146 |
| 2024-07-31 | 20.86 | $3.93 | 297100 |
| 2024-07-30 | 20.80 | $3.90 | 238523 |
| 2024-07-29 | 21.10 | $3.90 | 168129 |
| 2024-07-26 | 21.62 | $3.89 | 242044 |
| 2024-07-25 | 22.37 | $3.86 | 417309 |
| 2024-07-24 | 23.17 | $3.87 | 420310 |
| 2024-07-23 | 24.35 | $3.91 | 184700 |
| 2024-07-22 | 24.31 | $3.90 | 331845 |
| 2024-07-19 | 24.27 | $3.88 | 1.6M |
| 2024-07-18 | 24.23 | $3.89 | 336511 |
| 2024-07-17 | 23.88 | $3.90 | 418300 |
| 2024-07-16 | 22.84 | $3.91 | 622911 |
| 2024-07-15 | 21.75 | $3.90 | 802123 |
| 2024-07-12 | 20.60 | $3.91 | 187600 |
| 2024-07-11 | 19.82 | $3.91 | 633043 |
| 2024-07-10 | 18.99 | $3.91 | 307305 |
| 2024-07-09 | 18.27 | $3.87 | 337900 |
| 2024-07-08 | 17.85 | $3.86 | 242900 |
| 2024-07-05 | 17.58 | $3.87 | 271104 |
| 2024-07-03 | 17.00 | $3.86 | 251713 |
| 2024-07-02 | 16.39 | $3.85 | 322530 |
| 2024-07-01 | 16.08 | $3.84 | 465135 |
| 2024-06-28 | 15.77 | $3.81 | 542500 |
| 2024-06-27 | 16.23 | $3.78 | 232437 |
| 2024-06-26 | 16.66 | $3.77 | 201900 |
| 2024-06-25 | 17.10 | $3.79 | 318400 |
| 2024-06-24 | 17.57 | $3.78 | 462700 |
| 2024-06-21 | 18.06 | $3.81 | 329800 |
| 2024-06-20 | 18.08 | $3.83 | 285698 |
| 2024-06-18 | 18.10 | $3.82 | 343430 |
| 2024-06-17 | 18.36 | $3.82 | 475200 |
| 2024-06-14 | 18.63 | $3.83 | 310440 |
| 2024-06-13 | 18.27 | $3.81 | 258641 |
| 2024-06-12 | 17.89 | $3.83 | 332646 |
| 2024-06-11 | 17.50 | $3.79 | 206438 |
| 2024-06-10 | 17.96 | $3.79 | 178900 |
| 2024-06-07 | 18.45 | $3.79 | 179645 |
| 2024-06-06 | 19.23 | $3.77 | 253500 |
| 2024-06-05 | 20.04 | $3.79 | 209800 |
| 2024-06-04 | 20.90 | $3.79 | 309400 |
| 2024-06-03 | 21.69 | $3.79 | 302712 |
| 2024-05-31 | 22.51 | $3.76 | 187500 |
| 2024-05-30 | 22.82 | $3.74 | 487200 |
| 2024-05-29 | 23.15 | $3.74 | 687400 |
| 2024-05-28 | 23.49 | $3.76 | 629326 |
| 2024-05-24 | 24.27 | $3.77 | 540200 |
| 2024-05-23 | 25.08 | $3.77 | 531306 |
| 2024-05-22 | 25.41 | $3.76 | 1.5M |
| 2024-05-21 | 25.47 | $3.78 | 380336 |
| 2024-05-20 | 25.71 | $3.75 | 734350 |
| 2024-05-17 | 25.67 | $3.75 | 466225 |
| 2024-05-16 | 25.64 | $3.77 | 601900 |
| 2024-05-15 | 25.95 | $3.78 | 1.6M |
| 2024-05-14 | 26.27 | $3.77 | 666100 |
| 2024-05-13 | 26.35 | $3.77 | 447185 |
| 2024-05-10 | 26.43 | $3.78 | 545000 |
| 2024-05-09 | 26.51 | $3.79 | 184500 |
| 2024-05-08 | 26.91 | $3.79 | 110353 |
| 2024-05-07 | 27.32 | $3.78 | 458400 |
| 2024-05-06 | 27.76 | $3.78 | 408232 |
| 2024-05-03 | 28.01 | $3.75 | 320900 |
| 2024-05-02 | 28.05 | $3.74 | 583400 |
| 2024-05-01 | 27.63 | $3.73 | 630686 |
| 2024-04-30 | 27.19 | $3.71 | 412404 |
| 2024-04-29 | 26.72 | $3.75 | 261237 |
| 2024-04-26 | 26.56 | $3.76 | 223700 |
| 2024-04-25 | 26.39 | $3.72 | 355100 |
| 2024-04-24 | 25.31 | $3.72 | 254717 |
| 2024-04-23 | 24.46 | $3.74 | 394822 |
| 2024-04-22 | 23.67 | $3.73 | 170900 |
| 2024-04-19 | 22.59 | $3.75 | 179307 |
| 2024-04-18 | 21.77 | $3.76 | 172800 |
| 2024-04-17 | 20.39 | $3.74 | 404000 |
| 2024-04-16 | 18.93 | $3.72 | 633900 |
| 2024-04-15 | 17.39 | $3.75 | 198637 |
| 2024-04-12 | 15.95 | $3.80 | 331215 |
| 2024-04-11 | 14.85 | $3.82 | 208520 |
| 2024-04-10 | 14.06 | $3.82 | 399900 |
| 2024-04-09 | 13.24 | $3.87 | 512246 |
| 2024-04-08 | 12.94 | $3.90 | 183200 |
| 2024-04-05 | 13.37 | $3.90 | 161700 |
| 2024-04-04 | 13.59 | $3.90 | 131912 |
| 2024-04-03 | 13.82 | $3.91 | 261213 |
| 2024-04-02 | 14.25 | $3.93 | 305200 |
| 2024-04-01 | 14.91 | $3.94 | 292934 |
| 2024-03-28 | 15.39 | $3.90 | 624000 |
| 2024-03-27 | 15.89 | $3.94 | 372340 |
| 2024-03-26 | 16.44 | $3.95 | 229908 |
| 2024-03-25 | 17.02 | $3.96 | 247803 |
| 2024-03-22 | 17.63 | $3.95 | 213708 |
| 2024-03-21 | 18.27 | $3.98 | 481900 |
| 2024-03-20 | 18.75 | $3.94 | 294126 |
| 2024-03-19 | 19.42 | $3.98 | 279400 |
| 2024-03-18 | 19.33 | $3.98 | 283425 |
| 2024-03-15 | 19.00 | $3.99 | 237337 |
| 2024-03-14 | 18.19 | $4.00 | 277200 |
| 2024-03-13 | 17.33 | $4.02 | 627609 |
| 2024-03-12 | 16.42 | $3.98 | 417392 |
| 2024-03-11 | 16.10 | $3.95 | 417400 |
| 2024-03-08 | 16.23 | $3.92 | 242426 |
| 2024-03-07 | 16.54 | $3.93 | 474100 |
| 2024-03-06 | 17.04 | $3.90 | 264126 |
| 2024-03-05 | 17.72 | $3.88 | 761618 |
| 2024-03-04 | 18.43 | $3.89 | 509600 |
| 2024-03-01 | 19.23 | $3.92 | 245329 |
| 2024-02-29 | 19.63 | $3.91 | 358438 |
| 2024-02-28 | 20.06 | $3.92 | 275249 |
| 2024-02-27 | 20.87 | $3.92 | 245800 |
| 2024-02-26 | 21.51 | $3.91 | 214423 |
| 2024-02-23 | 22.37 | $3.92 | 145000 |
| 2024-02-22 | 23.06 | $3.92 | 506431 |
| 2024-02-21 | 23.79 | $3.93 | 232200 |
| 2024-02-20 | 24.37 | $3.96 | 172837 |
| 2024-02-16 | 24.32 | $3.96 | 217141 |
| 2024-02-15 | 24.41 | $3.97 | 375417 |
| 2024-02-14 | 24.51 | $3.98 | 357845 |
| 2024-02-13 | 24.39 | $3.95 | 188400 |
| 2024-02-12 | 24.54 | $3.98 | 302624 |
| 2024-02-09 | 24.00 | $3.97 | 270900 |
| 2024-02-08 | 23.56 | $3.97 | 121100 |
| 2024-02-07 | 23.09 | $3.98 | 523800 |
| 2024-02-06 | 22.60 | $3.97 | 250927 |
| 2024-02-05 | 22.31 | $3.92 | 283402 |
| 2024-02-02 | 22.53 | $3.93 | 357100 |
| 2024-02-01 | 22.08 | $3.95 | 337600 |
| 2024-01-31 | 21.36 | $3.94 | 295113 |
| 2024-01-30 | 20.85 | $3.95 | 271500 |
| 2024-01-29 | 20.31 | $3.94 | 377413 |
| 2024-01-26 | 19.87 | $3.93 | 421600 |
| 2024-01-25 | 19.40 | $3.93 | 275116 |
| 2024-01-24 | 19.16 | $3.92 | 170632 |
| 2024-01-23 | 19.03 | $3.90 | 245515 |
| 2024-01-22 | 18.90 | $3.95 | 740700 |
| 2024-01-19 | 18.56 | $3.89 | 124803 |
| 2024-01-18 | 18.72 | $3.90 | 231617 |
| 2024-01-17 | 18.88 | $3.91 | 207737 |
| 2024-01-16 | 18.86 | $3.92 | 130200 |
| 2024-01-12 | 18.85 | $3.94 | 165928 |
| 2024-01-11 | 18.48 | $3.95 | 157900 |
| 2024-01-10 | 17.91 | $3.95 | 140947 |
| 2024-01-09 | 17.41 | $3.94 | 151701 |
| 2024-01-08 | 17.09 | $3.94 | 241908 |
| 2024-01-05 | 16.75 | $3.93 | 156300 |
| 2024-01-04 | 16.39 | $3.95 | 197347 |
| 2024-01-03 | 15.70 | $3.95 | 177300 |
| 2024-01-02 | 15.06 | $3.94 | 735000 |
| 2023-12-29 | 14.39 | $3.86 | 280900 |
| 2023-12-28 | 14.58 | $3.87 | 303300 |
| 2023-12-27 | 14.91 | $3.88 | 411200 |
| 2023-12-26 | 14.96 | $3.85 | 238300 |
| 2023-12-22 | 15.37 | $3.82 | 339900 |
| 2023-12-21 | 15.80 | $3.84 | 358118 |
| 2023-12-20 | 16.38 | $3.82 | 478300 |
| 2023-12-19 | 17.10 | $3.88 | 287603 |
| 2023-12-18 | 16.67 | $3.89 | 221468 |
| 2023-12-15 | 16.33 | $3.86 | 245200 |
| 2023-12-14 | 16.07 | $3.87 | 596600 |
| 2023-12-13 | 15.81 | $3.85 | 790200 |
| 2023-12-12 | 15.95 | $3.79 | 580108 |
| 2023-12-11 | 16.48 | $3.79 | 517100 |
| 2023-12-08 | 17.03 | $3.81 | 419000 |
| 2023-12-07 | 17.18 | $3.88 | 289431 |
| 2023-12-06 | 16.48 | $3.86 | 289600 |
| 2023-12-05 | 15.85 | $3.85 | 237000 |
| 2023-12-04 | 15.00 | $3.89 | 366639 |
| 2023-12-01 | 14.11 | $3.83 | 271116 |
| 2023-11-30 | 13.67 | $3.83 | 202522 |
| 2023-11-29 | 13.20 | $3.81 | 402021 |
| 2023-11-28 | 12.92 | $3.76 | 231541 |
| 2023-11-27 | 13.38 | $3.75 | 144503 |
| 2023-11-24 | 14.01 | $3.75 | 100746 |
| 2023-11-22 | 14.68 | $3.73 | 325624 |
| 2023-11-21 | 15.38 | $3.75 | 107500 |
| 2023-11-20 | 15.69 | $3.76 | 303418 |
| 2023-11-17 | 16.01 | $3.77 | 352600 |
| 2023-11-16 | 15.91 | $3.75 | 298500 |
| 2023-11-15 | 16.03 | $3.76 | 199021 |
| 2023-11-14 | 16.27 | $3.73 | 301833 |
| 2023-11-13 | 16.75 | $3.69 | 266900 |
| 2023-11-10 | 17.37 | $3.70 | 611805 |
| 2023-11-09 | 17.76 | $3.72 | 224000 |
| 2023-11-08 | 17.90 | $3.72 | 525700 |
| 2023-11-07 | 18.04 | $3.76 | 242227 |
| 2023-11-06 | 17.76 | $3.75 | 241645 |
| 2023-11-03 | 17.47 | $3.79 | 251806 |
| 2023-11-02 | 16.57 | $3.75 | 406642 |
| 2023-11-01 | 16.14 | $3.67 | 509100 |
| 2023-10-31 | 16.10 | $3.67 | 306900 |
| 2023-10-30 | 16.55 | $3.62 | 397106 |
| 2023-10-27 | 17.29 | $3.54 | 238118 |
| 2023-10-26 | 16.95 | $3.56 | 159722 |
| 2023-10-25 | 16.86 | $3.55 | 176600 |
| 2023-10-24 | 16.56 | $3.58 | 322700 |
| 2023-10-23 | 16.53 | $3.60 | 151736 |
| 2023-10-20 | 16.49 | $3.62 | 165800 |
| 2023-10-19 | 17.05 | $3.64 | 203730 |
| 2023-10-18 | 17.65 | $3.66 | 352524 |
| 2023-10-17 | 17.91 | $3.64 | 267037 |
| 2023-10-16 | 18.17 | $3.66 | 316700 |
| 2023-10-13 | 18.45 | $3.66 | 202500 |
| 2023-10-12 | 19.03 | $3.66 | 343327 |
| 2023-10-11 | 19.29 | $3.67 | 166600 |
| 2023-10-10 | 19.84 | $3.67 | 219442 |
| 2023-10-09 | 20.07 | $3.65 | 391927 |
| 2023-10-06 | 20.30 | $3.66 | 654800 |
| 2023-10-05 | 20.37 | $3.60 | 429700 |
| 2023-10-04 | 19.19 | $3.59 | 432310 |
| 2023-10-03 | 17.95 | $3.59 | 566839 |
| 2023-10-02 | 16.64 | $3.60 | 354228 |
| 2023-09-29 | 15.45 | $3.64 | 685214 |
| 2023-09-28 | 14.61 | $3.65 | 294900 |
| 2023-09-27 | 13.84 | $3.64 | 310200 |
| 2023-09-26 | 13.03 | $3.66 | 353000 |
| 2023-09-25 | 12.29 | $3.70 | 273500 |
| 2023-09-22 | 11.86 | $3.74 | 175200 |
| 2023-09-21 | 11.96 | $3.73 | 341021 |
| 2023-09-20 | 11.88 | $3.78 | 162800 |
| 2023-09-19 | 12.19 | $3.80 | 302000 |
| 2023-09-18 | 12.30 | $3.80 | 289421 |
| 2023-09-15 | 12.41 | $3.81 | 236000 |
| 2023-09-14 | 12.54 | $3.78 | 281704 |
| 2023-09-13 | 13.17 | $3.75 | 333037 |
| 2023-09-12 | 13.83 | $3.77 | 271114 |
| 2023-09-11 | 14.41 | $3.78 | 229400 |
| 2023-09-08 | 14.97 | $3.78 | 179900 |
| 2023-09-07 | 15.38 | $3.80 | 131815 |
| 2023-09-06 | 15.63 | $3.80 | 173600 |
| 2023-09-05 | 15.72 | $3.80 | 350855 |
| 2023-09-01 | 15.80 | $3.82 | 352043 |
| 2023-08-31 | 15.53 | $3.84 | 419997 |
| 2023-08-30 | 15.64 | $3.81 | 385100 |
| 2023-08-29 | 16.03 | $3.81 | 371743 |
| 2023-08-28 | 16.45 | $3.76 | 705921 |
| 2023-08-25 | 17.12 | $3.76 | 938400 |
| 2023-08-24 | 17.66 | $3.73 | 289806 |
| 2023-08-23 | 17.66 | $3.74 | 546100 |
| 2023-08-22 | 17.67 | $3.75 | 381927 |
| 2023-08-21 | 18.11 | $3.74 | 564349 |
| 2023-08-18 | 18.18 | $3.74 | 270600 |
| 2023-08-17 | 18.40 | $3.76 | 205804 |
| 2023-08-16 | 18.93 | $3.80 | 122900 |
| 2023-08-15 | 19.69 | $3.85 | 178000 |
| 2023-08-14 | 19.86 | $3.84 | 163400 |
| 2023-08-11 | 20.20 | $3.86 | 103427 |
| 2023-08-10 | 20.57 | $3.85 | 295600 |
| 2023-08-09 | 20.52 | $3.84 | 160836 |
| 2023-08-08 | 21.32 | $3.81 | 130500 |
| 2023-08-07 | 22.16 | $3.85 | 144900 |
| 2023-08-04 | 22.83 | $3.81 | 150515 |
| 2023-08-03 | 23.72 | $3.79 | 263709 |
| 2023-08-02 | 24.65 | $3.85 | 243600 |
| 2023-08-01 | 24.50 | $3.87 | 155600 |
| 2023-07-31 | 24.06 | $3.85 | 110900 |
| 2023-07-28 | 23.59 | $3.85 | 120300 |
| 2023-07-27 | 23.39 | $3.81 | 186447 |
| 2023-07-26 | 23.17 | $3.83 | 109000 |
| 2023-07-25 | 23.08 | $3.83 | 154900 |
| 2023-07-24 | 23.13 | $3.81 | 215100 |
| 2023-07-21 | 23.48 | $3.79 | 194835 |
| 2023-07-20 | 23.86 | $3.84 | 206000 |
| 2023-07-19 | 23.81 | $3.85 | 151321 |
| 2023-07-18 | 23.02 | $3.84 | 241400 |
| 2023-07-17 | 22.18 | $3.87 | 198312 |
| 2023-07-14 | 21.30 | $3.84 | 156804 |
| 2023-07-13 | 20.37 | $3.87 | 263637 |
| 2023-07-12 | 19.16 | $3.88 | 150244 |
| 2023-07-11 | 17.99 | $3.84 | 130430 |
| 2023-07-10 | 17.16 | $3.83 | 157100 |
| 2023-07-07 | 16.29 | $3.83 | 110119 |
| 2023-07-06 | 15.72 | $3.80 | 211900 |
| 2023-07-05 | 15.25 | $3.82 | 286800 |
| 2023-07-03 | 14.76 | $3.80 | 264547 |
| 2023-06-30 | 14.92 | $3.78 | 234300 |
| 2023-06-29 | 15.10 | $3.78 | 250000 |
| 2023-06-28 | 15.28 | $3.81 | 379100 |
| 2023-06-27 | 15.62 | $3.79 | 139400 |
| 2023-06-26 | 15.80 | $3.80 | 257700 |
| 2023-06-23 | 16.00 | $3.81 | 164500 |
| 2023-06-22 | 16.47 | $3.80 | 205425 |
| 2023-06-21 | 16.80 | $3.84 | 155414 |
| 2023-06-20 | 16.46 | $3.85 | 129013 |
| 2023-06-16 | 15.72 | $3.84 | 69000 |
| 2023-06-15 | 14.94 | $3.86 | 197231 |
| 2023-06-14 | 14.22 | $3.83 | 221500 |
| 2023-06-13 | 13.56 | $3.80 | 280640 |
| 2023-06-12 | 13.31 | $3.77 | 166310 |
| 2023-06-09 | 13.57 | $3.76 | 160338 |
| 2023-06-08 | 13.68 | $3.80 | 170900 |
| 2023-06-07 | 13.79 | $3.81 | 105227 |
| 2023-06-06 | 13.91 | $3.78 | 101735 |
| 2023-06-05 | 14.29 | $3.77 | 131887 |
| 2023-06-02 | 14.38 | $3.79 | 188947 |
| 2023-06-01 | 14.32 | $3.77 | 218039 |
| 2023-05-31 | 14.61 | $3.74 | 136600 |
| 2023-05-30 | 15.33 | $3.74 | 267400 |
| 2023-05-26 | 15.90 | $3.70 | 108941 |
| 2023-05-25 | 15.84 | $3.65 | 102642 |
| 2023-05-24 | 14.99 | $3.65 | 199300 |
| 2023-05-23 | 14.10 | $3.66 | 246226 |
| 2023-05-22 | 13.38 | $3.68 | 198900 |
| 2023-05-19 | 12.62 | $3.68 | 605900 |
| 2023-05-18 | 12.04 | $3.73 | 254700 |
| 2023-05-17 | 11.55 | $3.72 | 474400 |
| 2023-05-16 | 11.15 | $3.72 | 220600 |
| 2023-05-15 | 10.96 | $3.76 | 309800 |
| 2023-05-12 | 10.89 | $3.73 | 276300 |
| 2023-05-11 | 10.81 | $3.75 | 263532 |
| 2023-05-10 | 10.97 | $3.77 | 236746 |
| 2023-05-09 | 11.13 | $3.76 | 180532 |
| 2023-05-08 | 11.54 | $3.78 | 172800 |
| 2023-05-05 | 11.85 | $3.80 | 115629 |
| 2023-05-04 | 12.40 | $3.77 | 181900 |
| 2023-05-03 | 12.46 | $3.78 | 195229 |
| 2023-05-02 | 12.75 | $3.79 | 212000 |
| 2023-05-01 | 12.92 | $3.82 | 167400 |
| 2023-04-28 | 13.45 | $3.80 | 198301 |
| 2023-04-27 | 14.12 | $3.81 | 210300 |
| 2023-04-26 | 14.84 | $3.77 | 122825 |
| 2023-04-25 | 15.22 | $3.80 | 180235 |
| 2023-04-24 | 15.74 | $3.82 | 341219 |
| 2023-04-21 | 16.50 | $3.79 | 300245 |
| 2023-04-20 | 16.38 | $3.81 | 160515 |
| 2023-04-19 | 16.36 | $3.85 | 106400 |
| 2023-04-18 | 16.90 | $3.86 | 179946 |
| 2023-04-17 | 17.47 | $3.85 | 183217 |
| 2023-04-14 | 18.07 | $3.87 | 87300 |
| 2023-04-13 | 18.99 | $3.92 | 179625 |
| 2023-04-12 | 19.84 | $3.91 | 167000 |
| 2023-04-11 | 20.80 | $3.83 | 174718 |
| 2023-04-10 | 21.02 | $3.82 | 211548 |
| 2023-04-06 | 21.10 | $3.83 | 156226 |
| 2023-04-05 | 21.18 | $3.82 | 296900 |
| 2023-04-04 | 21.27 | $3.85 | 365600 |
| 2023-04-03 | 21.74 | $3.85 | 243200 |
| 2023-03-31 | 22.11 | $3.81 | 330508 |
| 2023-03-30 | 22.10 | $3.78 | 326434 |
| 2023-03-29 | 21.80 | $3.78 | 191900 |
| 2023-03-28 | 21.03 | $3.75 | 238700 |
| 2023-03-27 | 20.22 | $3.74 | 294348 |
| 2023-03-24 | 19.44 | $3.77 | 139700 |
| 2023-03-23 | 18.62 | $3.79 | 264500 |
| 2023-03-22 | 17.82 | $3.79 | 216507 |
| 2023-03-21 | 17.17 | $3.88 | 187500 |
| 2023-03-20 | 16.49 | $3.78 | 264425 |
| 2023-03-17 | 15.14 | $3.78 | 188243 |
| 2023-03-16 | 13.82 | $3.87 | 335041 |
| 2023-03-15 | 12.88 | $3.88 | 379400 |
| 2023-03-14 | 11.88 | $3.93 | 190649 |
| 2023-03-13 | 11.20 | $3.87 | 302643 |
| 2023-03-10 | 10.47 | $3.96 | 298400 |
| 2023-03-09 | 10.38 | $3.99 | 381440 |
| 2023-03-08 | 10.68 | $4.02 | 217900 |
| 2023-03-07 | 11.15 | $4.03 | 294600 |
| 2023-03-06 | 11.42 | $4.07 | 274100 |
| 2023-03-03 | 11.59 | $4.04 | 191200 |
| 2023-03-02 | 12.18 | $4.05 | 555737 |
| 2023-03-01 | 12.81 | $4.03 | 359400 |
| 2023-02-28 | 13.14 | $4.04 | 284600 |
| 2023-02-27 | 13.48 | $4.05 | 456400 |
| 2023-02-24 | 13.74 | $4.01 | 1.8M |
| 2023-02-23 | 14.28 | $3.93 | 163604 |
| 2023-02-22 | 14.06 | $3.90 | 170934 |
| 2023-02-21 | 13.40 | $3.87 | 504500 |
| 2023-02-17 | 12.70 | $3.98 | 218300 |
| 2023-02-16 | 12.62 | $3.97 | 303005 |
| 2023-02-15 | 12.87 | $4.02 | 272274 |
| 2023-02-14 | 13.37 | $4.01 | 417521 |
| 2023-02-13 | 13.90 | $4.04 | 153700 |
| 2023-02-10 | 14.45 | $4.04 | 187815 |
| 2023-02-09 | 14.89 | $4.05 | 227314 |
| 2023-02-08 | 15.11 | $4.09 | 378519 |
| 2023-02-07 | 14.92 | $4.13 | 92538 |
| 2023-02-06 | 14.73 | $4.10 | 203600 |
| 2023-02-03 | 14.53 | $4.14 | 171417 |
| 2023-02-02 | 13.92 | $4.16 | 244300 |
| 2023-02-01 | 13.13 | $4.10 | 238923 |
| 2023-01-31 | 12.91 | $4.07 | 114413 |
| 2023-01-30 | 12.97 | $4.06 | 118800 |
| 2023-01-27 | 13.14 | $4.06 | 179538 |
| 2023-01-26 | 13.32 | $4.08 | 160100 |
| 2023-01-25 | 13.51 | $4.06 | 206200 |
| 2023-01-24 | 13.90 | $4.05 | 238400 |
| 2023-01-23 | 14.31 | $4.06 | 157842 |
| 2023-01-20 | 14.54 | $4.05 | 227700 |
| 2023-01-19 | 14.67 | $4.04 | 270600 |
| 2023-01-18 | 14.70 | $4.06 | 316100 |
| 2023-01-17 | 14.63 | $4.06 | 480000 |
| 2023-01-13 | 14.56 | $4.08 | 206100 |
| 2023-01-12 | 14.19 | $4.09 | 236621 |
| 2023-01-11 | 13.71 | $4.10 | 617300 |
| 2023-01-10 | 13.20 | $3.99 | 215808 |
| 2023-01-09 | 13.64 | $3.95 | 188600 |
| 2023-01-06 | 14.18 | $3.92 | 404141 |
| 2023-01-05 | 14.56 | $3.85 | 487800 |
| 2023-01-04 | 14.97 | $3.93 | 258500 |
| 2023-01-03 | 15.41 | $3.91 | 636529 |
| 2022-12-30 | 15.96 | $3.95 | 914000 |
| 2022-12-29 | 16.54 | $3.85 | 576800 |
| 2022-12-28 | 16.49 | $3.75 | 439413 |
| 2022-12-27 | 16.33 | $3.79 | 663723 |
| 2022-12-23 | 16.40 | $3.83 | 428602 |
| 2022-12-22 | 16.55 | $3.81 | 390126 |
| 2022-12-21 | 16.72 | $3.84 | 453740 |
| 2022-12-20 | 17.21 | $3.87 | 153937 |
| 2022-12-19 | 17.90 | $3.88 | 284000 |
| 2022-12-16 | 18.63 | $3.88 | 342932 |
| 2022-12-15 | 19.57 | $3.92 | 353400 |
| 2022-12-14 | 20.21 | $3.95 | 418107 |
| 2022-12-13 | 20.60 | $4.02 | 304535 |
| 2022-12-12 | 20.26 | $3.99 | 429812 |
| 2022-12-09 | 20.42 | $3.97 | 197827 |
| 2022-12-08 | 20.47 | $4.02 | 245209 |
| 2022-12-07 | 20.05 | $4.03 | 275300 |
| 2022-12-06 | 19.61 | $4.02 | 167528 |
| 2022-12-05 | 19.42 | $3.98 | 369843 |
| 2022-12-02 | 19.22 | $4.10 | 270800 |
| 2022-12-01 | 18.54 | $4.07 | 123300 |
| 2022-11-30 | 17.32 | $4.06 | 295600 |
| 2022-11-29 | 16.39 | $3.96 | 129800 |
| 2022-11-28 | 16.10 | $3.94 | 233000 |
| 2022-11-25 | 15.79 | $3.94 | 68200 |
| 2022-11-23 | 15.63 | $3.93 | 153900 |
| 2022-11-22 | 15.47 | $3.97 | 224100 |
| 2022-11-21 | 15.38 | $3.91 | 240200 |
| 2022-11-18 | 15.82 | $3.91 | 177800 |
| 2022-11-17 | 16.17 | $3.89 | 173900 |
| 2022-11-16 | 16.72 | $3.91 | 182714 |
| 2022-11-15 | 17.09 | $3.88 | 215337 |
| 2022-11-14 | 17.75 | $3.84 | 171900 |
| 2022-11-11 | 18.63 | $3.86 | 219200 |
| 2022-11-10 | 19.47 | $3.86 | 955100 |
| 2022-11-09 | 20.35 | $3.79 | 269200 |
| 2022-11-08 | 21.29 | $3.84 | 626800 |
| 2022-11-07 | 22.16 | $3.89 | 136800 |
| 2022-11-04 | 22.78 | $3.88 | 103543 |
| 2022-11-03 | 23.60 | $3.83 | 171545 |
| 2022-11-02 | 24.55 | $3.84 | 188846 |
| 2022-11-01 | 25.25 | $3.88 | 269016 |
| 2022-10-31 | 25.99 | $3.79 | 139937 |
| 2022-10-28 | 27.26 | $3.82 | 256223 |
| 2022-10-27 | 28.59 | $3.75 | 291200 |
| 2022-10-26 | 29.62 | $3.76 | 361600 |
| 2022-10-25 | 30.49 | $3.71 | 107400 |
| 2022-10-24 | 30.87 | $3.67 | 231100 |
| 2022-10-21 | 30.79 | $3.66 | 352500 |
| 2022-10-20 | 30.59 | $3.67 | 328929 |
| 2022-10-19 | 30.62 | $3.67 | 556613 |
| 2022-10-18 | 30.65 | $3.72 | 271432 |
| 2022-10-17 | 31.09 | $3.66 | 219400 |
| 2022-10-14 | 30.94 | $3.62 | 372408 |
| 2022-10-13 | 30.65 | $3.66 | 361100 |
| 2022-10-12 | 30.41 | $3.66 | 384342 |
| 2022-10-11 | 30.40 | $3.68 | 308537 |
| 2022-10-10 | 30.52 | $3.74 | 242147 |
| 2022-10-07 | 30.85 | $3.77 | 177200 |
| 2022-10-06 | 31.49 | $3.81 | 249500 |
| 2022-10-05 | 32.48 | $3.80 | 236941 |
| 2022-10-04 | 33.19 | $3.81 | 254914 |
| 2022-10-03 | 34.01 | $3.74 | 165800 |
| 2022-09-30 | 33.90 | $3.68 | 161800 |
| 2022-09-29 | 33.04 | $3.68 | 225618 |
| 2022-09-28 | 32.13 | $3.77 | 224131 |
| 2022-09-27 | 31.17 | $3.69 | 411317 |
| 2022-09-26 | 29.71 | $3.72 | 337406 |
| 2022-09-23 | 28.31 | $3.77 | 342438 |
| 2022-09-22 | 26.96 | $3.83 | 165042 |
| 2022-09-21 | 25.88 | $3.88 | 79733 |
| 2022-09-20 | 25.19 | $3.88 | 109229 |
| 2022-09-19 | 24.47 | $3.93 | 206800 |
| 2022-09-16 | 23.91 | $3.93 | 129600 |
| 2022-09-15 | 23.33 | $3.94 | 254000 |
| 2022-09-14 | 22.86 | $3.95 | 156300 |
| 2022-09-13 | 22.50 | $3.95 | 135000 |
| 2022-09-12 | 22.13 | $4.01 | 234815 |
| 2022-09-09 | 22.20 | $4.02 | 38735 |
| 2022-09-08 | 22.01 | $3.98 | 137129 |
| 2022-09-07 | 21.40 | $3.97 | 201824 |
| 2022-09-06 | 20.62 | $3.94 | 138000 |
| 2022-09-02 | 19.80 | $3.99 | 207900 |
| 2022-09-01 | 19.13 | $3.96 | 327200 |
| 2022-08-31 | 18.43 | $3.99 | 337500 |
| 2022-08-30 | 17.94 | $4.03 | 247147 |
| 2022-08-29 | 17.57 | $4.07 | 114900 |
| 2022-08-26 | 17.47 | $4.06 | 144300 |
| 2022-08-25 | 17.44 | $4.13 | 166200 |
| 2022-08-24 | 17.90 | $4.15 | 118200 |
| 2022-08-23 | 18.16 | $4.12 | 228810 |
| 2022-08-22 | 18.23 | $4.12 | 164500 |
| 2022-08-19 | 18.62 | $4.17 | 192928 |
| 2022-08-18 | 19.39 | $4.21 | 174900 |
| 2022-08-17 | 20.01 | $4.20 | 173800 |
| 2022-08-16 | 20.65 | $4.28 | 154336 |
| 2022-08-15 | 20.63 | $4.27 | 195800 |
| 2022-08-12 | 20.61 | $4.28 | 195600 |
| 2022-08-11 | 20.66 | $4.25 | 110000 |
| 2022-08-10 | 20.60 | $4.29 | 186000 |
| 2022-08-09 | 20.54 | $4.24 | 136200 |
| 2022-08-08 | 20.85 | $4.26 | 118600 |
| 2022-08-05 | 20.73 | $4.22 | 111600 |
| 2022-08-04 | 20.82 | $4.27 | 115800 |
| 2022-08-03 | 20.32 | $4.31 | 84200 |
| 2022-08-02 | 19.26 | $4.26 | 201600 |
| 2022-08-01 | 18.14 | $4.26 | 146100 |
| 2022-07-29 | 17.13 | $4.24 | 103100 |
| 2022-07-28 | 16.26 | $4.16 | 136000 |
| 2022-07-27 | 15.77 | $4.14 | 184000 |
| 2022-07-26 | 15.65 | $4.10 | 127200 |
| 2022-07-25 | 15.91 | $4.10 | 148200 |
| 2022-07-22 | 16.18 | $4.06 | 166700 |
| 2022-07-21 | 16.46 | $4.06 | 108700 |
| 2022-07-20 | 17.25 | $4.07 | 231730 |
| 2022-07-19 | 17.74 | $4.04 | 240500 |
| 2022-07-18 | 18.56 | $3.97 | 292241 |
| 2022-07-15 | 18.95 | $3.93 | 295731 |
| 2022-07-14 | 19.37 | $3.95 | 177900 |
| 2022-07-13 | 19.55 | $3.97 | 137800 |
| 2022-07-12 | 19.94 | $3.97 | 113800 |
| 2022-07-11 | 20.35 | $3.96 | 155719 |
| 2022-07-08 | 20.77 | $4.00 | 317830 |
| 2022-07-07 | 21.22 | $3.98 | 172800 |
| 2022-07-06 | 21.86 | $3.94 | 188400 |
| 2022-07-05 | 22.12 | $3.94 | 264600 |
| 2022-07-01 | 22.39 | $3.97 | 173900 |
| 2022-06-30 | 22.89 | $3.96 | 275200 |
| 2022-06-29 | 23.23 | $3.93 | 186800 |
| 2022-06-28 | 23.65 | $3.92 | 139243 |
| 2022-06-27 | 24.17 | $3.92 | 101242 |
| 2022-06-24 | 24.44 | $3.91 | 97908 |
| 2022-06-23 | 24.71 | $3.87 | 262523 |
| 2022-06-22 | 24.54 | $3.82 | 251128 |
| 2022-06-21 | 23.83 | $3.84 | 398300 |
| 2022-06-17 | 23.18 | $3.84 | 187219 |
| 2022-06-16 | 22.06 | $3.82 | 381300 |
| 2022-06-15 | 20.88 | $3.90 | 441019 |
| 2022-06-14 | 20.00 | $3.89 | 611900 |
| 2022-06-13 | 19.08 | $3.93 | 259900 |
| 2022-06-10 | 18.30 | $4.06 | 256500 |
| 2022-06-09 | 18.11 | $4.09 | 330941 |
| 2022-06-08 | 18.42 | $4.17 | 141300 |
| 2022-06-07 | 19.37 | $4.21 | 73502 |
| 2022-06-06 | 20.37 | $4.18 | 156710 |
| 2022-06-03 | 21.37 | $4.20 | 224100 |
| 2022-06-02 | 22.38 | $4.19 | 326800 |
| 2022-06-01 | 23.41 | $4.22 | 229500 |
| 2022-05-31 | 24.39 | $4.26 | 260200 |
| 2022-05-27 | 24.96 | $4.29 | 322105 |
| 2022-05-26 | 25.71 | $4.21 | 281800 |
| 2022-05-25 | 26.82 | $4.15 | 96228 |
| 2022-05-24 | 27.39 | $4.09 | 94349 |
| 2022-05-23 | 27.35 | $4.06 | 154000 |
| 2022-05-20 | 27.32 | $4.06 | 106102 |
| 2022-05-19 | 27.15 | $4.10 | 142500 |
| 2022-05-18 | 27.26 | $4.08 | 151535 |
| 2022-05-17 | 27.13 | $4.10 | 245702 |
| 2022-05-16 | 26.98 | $4.06 | 203729 |
| 2022-05-13 | 26.18 | $4.04 | 205500 |
| 2022-05-12 | 25.34 | $4.04 | 395313 |
| 2022-05-11 | 24.51 | $4.08 | 207100 |
| 2022-05-10 | 23.86 | $4.14 | 91300 |
| 2022-05-09 | 23.34 | $4.11 | 152300 |
| 2022-05-06 | 22.80 | $4.20 | 212500 |
| 2022-05-05 | 22.60 | $4.23 | 135503 |
| 2022-05-04 | 22.52 | $4.26 | 118700 |
| 2022-05-03 | 22.65 | $4.23 | 190000 |
| 2022-05-02 | 22.22 | $4.19 | 271639 |
| 2022-04-29 | 21.83 | $4.22 | 214300 |
| 2022-04-28 | 21.48 | $4.30 | 233500 |
| 2022-04-27 | 21.50 | $4.27 | 122300 |
| 2022-04-26 | 21.54 | $4.27 | 140300 |
| 2022-04-25 | 21.57 | $4.32 | 103200 |
| 2022-04-22 | 21.80 | $4.31 | 157039 |
| 2022-04-21 | 22.04 | $4.35 | 118228 |
| 2022-04-20 | 22.49 | $4.40 | 235100 |
| 2022-04-19 | 23.17 | $4.35 | 264409 |
| 2022-04-18 | 23.35 | $4.32 | 220343 |
| 2022-04-14 | 23.54 | $4.34 | 262306 |
| 2022-04-13 | 23.87 | $4.40 | 180800 |
| 2022-04-12 | 24.52 | $4.39 | 242100 |
| 2022-04-11 | 25.27 | $4.38 | 146931 |
| 2022-04-08 | 25.99 | $4.43 | 138911 |
| 2022-04-07 | 27.06 | $4.45 | 167300 |
| 2022-04-06 | 28.26 | $4.49 | 140600 |
| 2022-04-05 | 29.71 | $4.57 | 222613 |
| 2022-04-04 | 30.48 | $4.63 | 223500 |
| 2022-04-01 | 31.54 | $4.55 | 283036 |
| 2022-03-31 | 32.90 | $4.47 | 324235 |
| 2022-03-30 | 33.78 | $4.43 | 309600 |
| 2022-03-29 | 34.38 | $4.42 | 328043 |
| 2022-03-28 | 34.92 | $4.38 | 197932 |
| 2022-03-25 | 35.05 | $4.42 | 244234 |
| 2022-03-24 | 35.31 | $4.46 | 158917 |
| 2022-03-23 | 35.36 | $4.45 | 124600 |
| 2022-03-22 | 35.52 | $4.48 | 133702 |
| 2022-03-21 | 35.80 | $4.46 | 228638 |
| 2022-03-18 | 36.09 | $4.49 | 90944 |
| 2022-03-17 | 36.56 | $4.50 | 157206 |
| 2022-03-16 | 36.96 | $4.47 | 179024 |
| 2022-03-15 | 37.19 | $4.38 | 202500 |
| 2022-03-14 | 36.55 | $4.37 | 425000 |
| 2022-03-11 | 35.86 | $4.44 | 261742 |
| 2022-03-10 | 35.54 | $4.48 | 332510 |
| 2022-03-09 | 35.20 | $4.51 | 287828 |
| 2022-03-08 | 35.05 | $4.50 | 2.6M |
| 2022-03-07 | 34.60 | $4.52 | 289300 |
| 2022-03-04 | 34.24 | $4.60 | 284331 |
| 2022-03-03 | 34.24 | $4.67 | 269730 |
| 2022-03-02 | 34.50 | $4.70 | 516600 |
| 2022-03-01 | 34.77 | $4.62 | 248041 |
| 2022-02-28 | 34.66 | $4.64 | 130400 |
| 2022-02-25 | 34.23 | $4.58 | 281400 |
| 2022-02-24 | 33.56 | $4.56 | 314600 |
| 2022-02-23 | 32.41 | $4.57 | 219000 |
| 2022-02-22 | 31.91 | $4.57 | 209800 |
| 2022-02-18 | 31.26 | $4.62 | 154200 |
| 2022-02-17 | 30.78 | $4.61 | 192700 |
| 2022-02-16 | 30.27 | $4.66 | 282116 |
| 2022-02-15 | 29.83 | $4.62 | 160309 |
| 2022-02-14 | 29.42 | $4.62 | 348749 |
| 2022-02-11 | 28.41 | $4.64 | 287600 |
| 2022-02-10 | 27.62 | $4.68 | 208643 |
| 2022-02-09 | 26.99 | $4.75 | 154500 |
| 2022-02-08 | 26.60 | $4.70 | 212328 |
| 2022-02-07 | 26.07 | $4.73 | 109429 |
| 2022-02-04 | 25.57 | $4.75 | 103903 |
| 2022-02-03 | 25.10 | $4.74 | 251200 |
| 2022-02-02 | 24.66 | $4.83 | 242524 |
| 2022-02-01 | 24.70 | $4.83 | 209728 |
| 2022-01-31 | 24.44 | $4.77 | 242500 |
| 2022-01-28 | 23.82 | $4.77 | 143332 |
| 2022-01-27 | 23.05 | $4.77 | 143532 |
| 2022-01-26 | 22.45 | $4.77 | 140508 |
| 2022-01-25 | 21.82 | $4.75 | 238700 |
| 2022-01-24 | 20.84 | $4.72 | 583823 |
| 2022-01-21 | 19.11 | $4.78 | 2.8M |
| 2022-01-20 | 17.66 | $4.85 | 466300 |
| 2022-01-19 | 16.83 | $4.87 | 497309 |
| 2022-01-18 | 16.09 | $4.88 | 840511 |
| 2022-01-14 | 15.31 | $4.96 | 708724 |
| 2022-01-13 | 15.12 | $5.01 | 442200 |
| 2022-01-12 | 15.61 | $5.05 | 520701 |
| 2022-01-11 | 16.12 | $5.01 | 365632 |
| 2022-01-10 | 16.29 | $5.00 | 388206 |
| 2022-01-07 | 16.47 | $5.05 | 238148 |
| 2022-01-06 | 16.84 | $5.05 | 247842 |
| 2022-01-05 | 17.55 | $5.06 | 204714 |
| 2022-01-04 | 18.44 | $5.08 | 322400 |
| 2022-01-03 | 19.37 | $5.17 | 161300 |
| 2021-12-31 | 19.24 | $5.20 | 543500 |
| 2021-12-30 | 19.19 | $5.16 | 187500 |
| 2021-12-29 | 19.54 | $5.09 | 94611 |
| 2021-12-28 | 20.24 | $5.10 | 163100 |
| 2021-12-27 | 21.21 | $5.09 | 126109 |
| 2021-12-23 | 22.17 | $5.09 | 162224 |
| 2021-12-22 | 23.19 | $5.09 | 210217 |
| 2021-12-21 | 23.46 | $5.03 | 177500 |
| 2021-12-20 | 23.85 | $5.01 | 270147 |
| 2021-12-17 | 23.97 | $5.07 | 163800 |
| 2021-12-16 | 24.19 | $5.02 | 225816 |
| 2021-12-15 | 24.28 | $5.06 | 220905 |
| 2021-12-14 | 24.47 | $5.02 | 212515 |
| 2021-12-13 | 24.39 | $5.06 | 167247 |
| 2021-12-10 | 24.65 | $5.07 | 177500 |
| 2021-12-09 | 24.93 | $5.08 | 115546 |
| 2021-12-08 | 25.50 | $5.11 | 132500 |
| 2021-12-07 | 26.19 | $5.21 | 185809 |
| 2021-12-06 | 27.21 | $5.13 | 158500 |
| 2021-12-03 | 27.36 | $5.04 | 183013 |
| 2021-12-02 | 27.38 | $5.12 | 272000 |
| 2021-12-01 | 27.96 | $5.05 | 249000 |
| 2021-11-30 | 28.58 | $5.08 | 138000 |
| 2021-11-29 | 29.66 | $5.11 | 122731 |
| 2021-11-26 | 30.80 | $5.08 | 197700 |
| 2021-11-24 | 31.86 | $5.12 | 156500 |
| 2021-11-23 | 33.26 | $5.13 | 115908 |
| 2021-11-22 | 34.60 | $5.20 | 107400 |
| 2021-11-19 | 34.90 | $5.22 | 161900 |
| 2021-11-18 | 35.22 | $5.24 | 89000 |
| 2021-11-17 | 35.19 | $5.23 | 118700 |
| 2021-11-16 | 35.25 | $5.23 | 126520 |
| 2021-11-15 | 35.14 | $5.25 | 241100 |
| 2021-11-12 | 35.02 | $5.25 | 99131 |
| 2021-11-11 | 34.55 | $5.25 | 68300 |
| 2021-11-10 | 34.06 | $5.24 | 170600 |
| 2021-11-09 | 33.37 | $5.26 | 72600 |
| 2021-11-08 | 32.49 | $5.26 | 269943 |
| 2021-11-05 | 32.58 | $5.28 | 133600 |
| 2021-11-04 | 32.79 | $5.25 | 176900 |
| 2021-11-03 | 33.21 | $5.24 | 205500 |
| 2021-11-02 | 33.65 | $5.23 | 152241 |
| 2021-11-01 | 34.33 | $5.24 | 156827 |
| 2021-10-29 | 35.14 | $5.22 | 107400 |
| 2021-10-28 | 36.00 | $5.24 | 154703 |
| 2021-10-27 | 36.60 | $5.23 | 203600 |
| 2021-10-26 | 37.33 | $5.21 | 69048 |
| 2021-10-25 | 38.39 | $5.19 | 102300 |
| 2021-10-22 | 39.60 | $5.20 | 139200 |
| 2021-10-21 | 40.87 | $5.19 | 131100 |
| 2021-10-20 | 42.09 | $5.23 | 181031 |
| 2021-10-19 | 42.82 | $5.24 | 119800 |
| 2021-10-18 | 43.59 | $5.22 | 103200 |
| 2021-10-15 | 44.55 | $5.21 | 143903 |
| 2021-10-14 | 45.44 | $5.25 | 168844 |
| 2021-10-13 | 46.10 | $5.20 | 124000 |
| 2021-10-12 | 47.09 | $5.20 | 158619 |
| 2021-10-11 | 48.12 | $5.22 | 121800 |
| 2021-10-08 | 48.83 | $5.25 | 101900 |
| 2021-10-07 | 49.56 | $5.21 | 151235 |
| 2021-10-06 | 50.34 | $5.22 | 219537 |
| 2021-10-05 | 51.77 | $5.22 | 109100 |
| 2021-10-04 | 52.88 | $5.21 | 189344 |
| 2021-10-01 | 54.20 | $5.19 | 117926 |
| 2021-09-30 | 55.59 | $5.19 | 302723 |
| 2021-09-29 | 57.05 | $5.22 | 132600 |
| 2021-09-28 | 58.58 | $5.18 | 197229 |
| 2021-09-27 | 60.26 | $5.24 | 121700 |
| 2021-09-24 | 61.22 | $5.27 | 84200 |
| 2021-09-23 | 61.98 | $5.28 | 115500 |
| 2021-09-22 | 62.79 | $5.28 | 139906 |
| 2021-09-21 | 63.76 | $5.28 | 106416 |
| 2021-09-20 | 64.84 | $5.24 | 214709 |
| 2021-09-17 | 65.97 | $5.30 | 117300 |
| 2021-09-16 | 66.60 | $5.31 | 119600 |
| 2021-09-15 | 67.02 | $5.34 | 92200 |
| 2021-09-14 | 67.35 | $5.30 | 182800 |
| 2021-09-13 | 67.69 | $5.33 | 167900 |
| 2021-09-10 | 68.05 | $5.32 | 245800 |
| 2021-09-09 | 68.12 | $5.35 | 142006 |
| 2021-09-08 | 68.20 | $5.31 | 204111 |
| 2021-09-07 | 68.34 | $5.32 | 206200 |
| 2021-09-03 | 68.50 | $5.27 | 175400 |
| 2021-09-02 | 68.67 | $5.34 | 318744 |
| 2021-09-01 | 68.57 | $5.29 | 325200 |
| 2021-08-31 | 68.57 | $5.25 | 143540 |
| 2021-08-30 | 68.62 | $5.24 | 191418 |
| 2021-08-27 | 68.67 | $5.23 | 156000 |
| 2021-08-26 | 68.78 | $5.23 | 250730 |
| 2021-08-25 | 68.89 | $5.25 | 193813 |
| 2021-08-24 | 68.69 | $5.26 | 171549 |
| 2021-08-23 | 68.40 | $5.27 | 223900 |
| 2021-08-20 | 68.10 | $5.29 | 147100 |
| 2021-08-19 | 67.48 | $5.33 | 419700 |
| 2021-08-18 | 66.83 | $5.29 | 355900 |
| 2021-08-17 | 66.17 | $5.27 | 131832 |
| 2021-08-16 | 65.48 | $5.28 | 197306 |
| 2021-08-13 | 64.63 | $5.31 | 318910 |
| 2021-08-12 | 63.68 | $5.30 | 227219 |
| 2021-08-11 | 62.67 | $5.25 | 233000 |
| 2021-08-10 | 61.62 | $5.28 | 153600 |
| 2021-08-09 | 60.34 | $5.27 | 114423 |
| 2021-08-06 | 59.00 | $5.28 | 89600 |
| 2021-08-05 | 57.60 | $5.27 | 253400 |
| 2021-08-04 | 56.12 | $5.24 | 180612 |
| 2021-08-03 | 54.58 | $5.24 | 107000 |
| 2021-08-02 | 52.95 | $5.26 | 177143 |
| 2021-07-30 | 51.20 | $5.24 | 119700 |
| 2021-07-29 | 49.36 | $5.22 | 104634 |
| 2021-07-28 | 47.43 | $5.21 | 145136 |
| 2021-07-27 | 45.40 | $5.23 | 147900 |
| 2021-07-26 | 43.27 | $5.24 | 117200 |
| 2021-07-23 | 41.02 | $5.22 | 245727 |
| 2021-07-22 | 38.65 | $5.22 | 207700 |
| 2021-07-21 | 36.16 | $5.20 | 178200 |
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