Is Western Asset High Income Fund II Inc (HIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset High Income Fund II Inc (HIX) research center and poll results.
NYSE : HIX
Western Asset High Income Fund II Inc
$3.96 USD
-$0.02 (-0.5%)
- Volume
- 275.83K
- Average Volume
- 355.54K
- Market Capitalization
- $356.68M
- P/E Ratio
- 7.92
- Dividend Yield
- 14.85%
- Price Target
- Year High
- $4.40
- Year Low
- $3.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.25
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
3.96
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.93
Average
4.93
Maximum
7.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.96 | $3.96 | 465000 |
| 2026-07-16 | 3.96 | $3.98 | 223100 |
| 2026-07-15 | 3.96 | $3.98 | 427214 |
| 2026-07-14 | 3.96 | $3.98 | 253629 |
| 2026-07-13 | 3.96 | $3.95 | 234030 |
| 2026-07-10 | 3.96 | $3.97 | 175000 |
| 2026-07-09 | 3.95 | $3.98 | 587939 |
| 2026-07-08 | 3.95 | $3.94 | 228129 |
| 2026-07-07 | 3.95 | $3.96 | 177514 |
| 2026-07-06 | 3.95 | $3.96 | 301319 |
| 2026-07-02 | 3.95 | $3.95 | 278326 |
| 2026-07-01 | 3.95 | $3.98 | 334900 |
| 2026-06-30 | 3.95 | $3.96 | 507312 |
| 2026-06-29 | 3.95 | $3.94 | 328805 |
| 2026-06-26 | 3.95 | $3.92 | 245100 |
| 2026-06-25 | 3.96 | $3.93 | 280500 |
| 2026-06-24 | 3.96 | $3.90 | 455948 |
| 2026-06-23 | 3.96 | $3.92 | 220400 |
| 2026-06-22 | 3.96 | $3.99 | 210721 |
| 2026-06-18 | 3.96 | $3.98 | 368541 |
| 2026-06-17 | 3.96 | $3.97 | 323000 |
| 2026-06-16 | 3.96 | $4.01 | 170800 |
| 2026-06-15 | 3.96 | $3.96 | 305528 |
| 2026-06-12 | 3.96 | $3.96 | 152200 |
| 2026-06-11 | 3.95 | $3.95 | 181514 |
| 2026-06-10 | 3.96 | $3.92 | 190610 |
| 2026-06-09 | 3.96 | $3.93 | 194300 |
| 2026-06-08 | 3.96 | $3.93 | 450715 |
| 2026-06-05 | 3.96 | $3.92 | 441500 |
| 2026-06-04 | 3.96 | $3.93 | 421405 |
| 2026-06-03 | 3.96 | $3.96 | 433335 |
| 2026-06-02 | 3.96 | $3.99 | 351842 |
| 2026-06-01 | 3.96 | $3.97 | 373370 |
| 2026-05-29 | 3.97 | $4.03 | 433600 |
| 2026-05-28 | 3.97 | $3.99 | 485450 |
| 2026-05-27 | 3.96 | $3.97 | 506618 |
| 2026-05-26 | 3.96 | $3.95 | 346000 |
| 2026-05-22 | 3.97 | $3.94 | 274700 |
| 2026-05-21 | 3.97 | $3.96 | 417526 |
| 2026-05-20 | 3.97 | $3.99 | 320591 |
| 2026-05-19 | 3.97 | $3.94 | 531500 |
| 2026-05-18 | 3.98 | $3.95 | 303772 |
| 2026-05-15 | 3.98 | $3.92 | 292800 |
| 2026-05-14 | 3.99 | $3.95 | 416100 |
| 2026-05-13 | 3.99 | $3.97 | 332400 |
| 2026-05-12 | 4.00 | $3.94 | 329630 |
| 2026-05-11 | 4.00 | $3.93 | 492036 |
| 2026-05-08 | 4.01 | $3.93 | 1.2M |
| 2026-05-07 | 4.01 | $3.94 | 542941 |
| 2026-05-06 | 4.01 | $4.00 | 307400 |
| 2026-05-05 | 4.01 | $4.00 | 209700 |
| 2026-05-04 | 4.01 | $3.99 | 246156 |
| 2026-05-01 | 4.01 | $4.02 | 342239 |
| 2026-04-30 | 4.00 | $4.02 | 713245 |
| 2026-04-29 | 4.00 | $3.97 | 294000 |
| 2026-04-28 | 4.00 | $3.98 | 342708 |
| 2026-04-27 | 3.99 | $4.00 | 186518 |
| 2026-04-24 | 3.98 | $3.96 | 432700 |
| 2026-04-23 | 3.97 | $3.94 | 401300 |
| 2026-04-22 | 3.97 | $4.06 | 313800 |
| 2026-04-21 | 3.96 | $4.04 | 279334 |
| 2026-04-20 | 3.95 | $4.05 | 409836 |
| 2026-04-17 | 3.95 | $4.09 | 269000 |
| 2026-04-16 | 3.94 | $4.03 | 223170 |
| 2026-04-15 | 3.94 | $4.05 | 234724 |
| 2026-04-14 | 3.94 | $4.05 | 292500 |
| 2026-04-13 | 3.94 | $4.03 | 342000 |
| 2026-04-10 | 3.93 | $3.96 | 218324 |
| 2026-04-09 | 3.93 | $3.99 | 347009 |
| 2026-04-08 | 3.93 | $4.02 | 206200 |
| 2026-04-07 | 3.93 | $3.98 | 338485 |
| 2026-04-06 | 3.93 | $3.94 | 250200 |
| 2026-04-02 | 3.93 | $3.89 | 357200 |
| 2026-04-01 | 3.94 | $3.93 | 538700 |
| 2026-03-31 | 3.95 | $3.98 | 669211 |
| 2026-03-30 | 3.96 | $3.77 | 329002 |
| 2026-03-27 | 3.98 | $3.76 | 418300 |
| 2026-03-26 | 4.00 | $3.79 | 338120 |
| 2026-03-25 | 4.02 | $3.90 | 423000 |
| 2026-03-24 | 4.04 | $3.89 | 361300 |
| 2026-03-23 | 4.05 | $3.97 | 377792 |
| 2026-03-20 | 4.06 | $3.94 | 164444 |
| 2026-03-19 | 4.07 | $4.00 | 255300 |
| 2026-03-18 | 4.09 | $4.03 | 149400 |
| 2026-03-17 | 4.10 | $4.04 | 182645 |
| 2026-03-16 | 4.12 | $3.98 | 282248 |
| 2026-03-13 | 4.13 | $3.92 | 615911 |
| 2026-03-12 | 4.15 | $3.93 | 396639 |
| 2026-03-11 | 4.16 | $3.98 | 321329 |
| 2026-03-10 | 4.17 | $3.99 | 340200 |
| 2026-03-09 | 4.19 | $3.98 | 921200 |
| 2026-03-06 | 4.20 | $4.00 | 475332 |
| 2026-03-05 | 4.20 | $4.07 | 206700 |
| 2026-03-04 | 4.21 | $4.12 | 321500 |
| 2026-03-03 | 4.21 | $4.17 | 380376 |
| 2026-03-02 | 4.21 | $4.17 | 253100 |
| 2026-02-27 | 4.22 | $4.17 | 405704 |
| 2026-02-26 | 4.22 | $4.16 | 294477 |
| 2026-02-25 | 4.22 | $4.21 | 216507 |
| 2026-02-24 | 4.22 | $4.20 | 271100 |
| 2026-02-23 | 4.22 | $4.16 | 223400 |
| 2026-02-20 | 4.23 | $4.18 | 653242 |
| 2026-02-19 | 4.23 | $4.33 | 323500 |
| 2026-02-18 | 4.22 | $4.31 | 306025 |
| 2026-02-17 | 4.22 | $4.30 | 457700 |
| 2026-02-13 | 4.22 | $4.25 | 285400 |
| 2026-02-12 | 4.22 | $4.23 | 242553 |
| 2026-02-11 | 4.22 | $4.24 | 215140 |
| 2026-02-10 | 4.21 | $4.25 | 222200 |
| 2026-02-09 | 4.21 | $4.20 | 293819 |
| 2026-02-06 | 4.21 | $4.19 | 280694 |
| 2026-02-05 | 4.21 | $4.17 | 229262 |
| 2026-02-04 | 4.21 | $4.16 | 391948 |
| 2026-02-03 | 4.21 | $4.18 | 444394 |
| 2026-02-02 | 4.21 | $4.22 | 231100 |
| 2026-01-30 | 4.21 | $4.24 | 414323 |
| 2026-01-29 | 4.20 | $4.22 | 188206 |
| 2026-01-28 | 4.20 | $4.20 | 282719 |
| 2026-01-27 | 4.20 | $4.22 | 182703 |
| 2026-01-26 | 4.19 | $4.20 | 227900 |
| 2026-01-23 | 4.18 | $4.21 | 280026 |
| 2026-01-22 | 4.18 | $4.25 | 391650 |
| 2026-01-21 | 4.17 | $4.25 | 537404 |
| 2026-01-20 | 4.16 | $4.25 | 340338 |
| 2026-01-16 | 4.16 | $4.25 | 723678 |
| 2026-01-15 | 4.15 | $4.19 | 734640 |
| 2026-01-14 | 4.15 | $4.21 | 259000 |
| 2026-01-13 | 4.14 | $4.19 | 311700 |
| 2026-01-12 | 4.14 | $4.18 | 263111 |
| 2026-01-09 | 4.13 | $4.18 | 140000 |
| 2026-01-08 | 4.13 | $4.18 | 148500 |
| 2026-01-07 | 4.13 | $4.18 | 184300 |
| 2026-01-06 | 4.13 | $4.19 | 248000 |
| 2026-01-05 | 4.13 | $4.17 | 381900 |
| 2026-01-02 | 4.13 | $4.18 | 260300 |
| 2025-12-31 | 4.13 | $4.16 | 1.3M |
| 2025-12-30 | 4.13 | $4.13 | 739158 |
| 2025-12-29 | 4.14 | $4.15 | 1.0M |
| 2025-12-26 | 4.14 | $4.11 | 276200 |
| 2025-12-24 | 4.14 | $4.07 | 396241 |
| 2025-12-23 | 4.15 | $4.08 | 266049 |
| 2025-12-22 | 4.15 | $4.12 | 397320 |
| 2025-12-19 | 4.15 | $4.11 | 508865 |
| 2025-12-18 | 4.15 | $4.15 | 931901 |
| 2025-12-17 | 4.15 | $4.08 | 514100 |
| 2025-12-16 | 4.16 | $4.11 | 594200 |
| 2025-12-15 | 4.17 | $4.09 | 546500 |
| 2025-12-12 | 4.17 | $4.10 | 500949 |
| 2025-12-11 | 4.18 | $4.14 | 634229 |
| 2025-12-10 | 4.19 | $4.18 | 179100 |
| 2025-12-09 | 4.19 | $4.16 | 206100 |
| 2025-12-08 | 4.20 | $4.16 | 308702 |
| 2025-12-05 | 4.20 | $4.16 | 407637 |
| 2025-12-04 | 4.21 | $4.19 | 325543 |
| 2025-12-03 | 4.21 | $4.17 | 438900 |
| 2025-12-02 | 4.21 | $4.17 | 374545 |
| 2025-12-01 | 4.22 | $4.20 | 434200 |
| 2025-11-28 | 4.22 | $4.22 | 512900 |
| 2025-11-26 | 4.22 | $4.18 | 457700 |
| 2025-11-25 | 4.22 | $4.17 | 398800 |
| 2025-11-24 | 4.23 | $4.14 | 182038 |
| 2025-11-21 | 4.23 | $4.14 | 438600 |
| 2025-11-20 | 4.24 | $4.11 | 417906 |
| 2025-11-19 | 4.24 | $4.20 | 282700 |
| 2025-11-18 | 4.25 | $4.24 | 701300 |
| 2025-11-17 | 4.25 | $4.23 | 511099 |
| 2025-11-14 | 4.24 | $4.22 | 745400 |
| 2025-11-13 | 4.25 | $4.23 | 263400 |
| 2025-11-12 | 4.25 | $4.28 | 120100 |
| 2025-11-11 | 4.25 | $4.28 | 213431 |
| 2025-11-10 | 4.26 | $4.27 | 230700 |
| 2025-11-07 | 4.26 | $4.25 | 175700 |
| 2025-11-06 | 4.26 | $4.27 | 193719 |
| 2025-11-05 | 4.26 | $4.26 | 442800 |
| 2025-11-04 | 4.27 | $4.23 | 310628 |
| 2025-11-03 | 4.28 | $4.22 | 390105 |
| 2025-10-31 | 4.28 | $4.23 | 260927 |
| 2025-10-30 | 4.29 | $4.22 | 305733 |
| 2025-10-29 | 4.29 | $4.26 | 205329 |
| 2025-10-28 | 4.30 | $4.25 | 188140 |
| 2025-10-27 | 4.30 | $4.23 | 313847 |
| 2025-10-24 | 4.31 | $4.24 | 307245 |
| 2025-10-23 | 4.31 | $4.26 | 359658 |
| 2025-10-22 | 4.31 | $4.27 | 291880 |
| 2025-10-21 | 4.32 | $4.22 | 306701 |
| 2025-10-20 | 4.32 | $4.18 | 1.1M |
| 2025-10-17 | 4.34 | $4.31 | 185300 |
| 2025-10-16 | 4.34 | $4.29 | 154525 |
| 2025-10-15 | 4.34 | $4.34 | 183500 |
| 2025-10-14 | 4.34 | $4.33 | 280300 |
| 2025-10-13 | 4.35 | $4.31 | 192804 |
| 2025-10-10 | 4.35 | $4.25 | 399300 |
| 2025-10-09 | 4.36 | $4.35 | 223700 |
| 2025-10-08 | 4.36 | $4.36 | 369700 |
| 2025-10-07 | 4.36 | $4.38 | 395615 |
| 2025-10-06 | 4.35 | $4.34 | 270600 |
| 2025-10-03 | 4.35 | $4.32 | 328896 |
| 2025-10-02 | 4.36 | $4.34 | 218979 |
| 2025-10-01 | 4.35 | $4.36 | 554600 |
| 2025-09-30 | 4.35 | $4.35 | 386413 |
| 2025-09-29 | 4.35 | $4.32 | 294414 |
| 2025-09-26 | 4.35 | $4.32 | 222640 |
| 2025-09-25 | 4.35 | $4.35 | 298300 |
| 2025-09-24 | 4.34 | $4.33 | 378116 |
| 2025-09-23 | 4.34 | $4.36 | 235000 |
| 2025-09-22 | 4.34 | $4.40 | 418103 |
| 2025-09-19 | 4.34 | $4.36 | 613600 |
| 2025-09-18 | 4.33 | $4.37 | 279866 |
| 2025-09-17 | 4.33 | $4.38 | 269112 |
| 2025-09-16 | 4.33 | $4.38 | 372702 |
| 2025-09-15 | 4.33 | $4.37 | 479910 |
| 2025-09-12 | 4.32 | $4.37 | 207300 |
| 2025-09-11 | 4.32 | $4.35 | 452258 |
| 2025-09-10 | 4.32 | $4.35 | 230543 |
| 2025-09-09 | 4.32 | $4.34 | 483095 |
| 2025-09-08 | 4.31 | $4.36 | 323204 |
| 2025-09-05 | 4.31 | $4.34 | 249400 |
| 2025-09-04 | 4.30 | $4.32 | 147300 |
| 2025-09-03 | 4.30 | $4.29 | 428800 |
| 2025-09-02 | 4.30 | $4.32 | 394700 |
| 2025-08-29 | 4.30 | $4.32 | 266826 |
| 2025-08-28 | 4.29 | $4.29 | 304400 |
| 2025-08-27 | 4.29 | $4.29 | 267000 |
| 2025-08-26 | 4.29 | $4.30 | 186800 |
| 2025-08-25 | 4.28 | $4.30 | 518500 |
| 2025-08-22 | 4.28 | $4.32 | 334900 |
| 2025-08-21 | 4.28 | $4.32 | 273400 |
| 2025-08-20 | 4.28 | $4.33 | 173734 |
| 2025-08-19 | 4.27 | $4.33 | 394919 |
| 2025-08-18 | 4.27 | $4.33 | 378257 |
| 2025-08-15 | 4.27 | $4.32 | 130030 |
| 2025-08-14 | 4.27 | $4.32 | 383920 |
| 2025-08-13 | 4.27 | $4.31 | 545600 |
| 2025-08-12 | 4.27 | $4.27 | 137600 |
| 2025-08-11 | 4.27 | $4.25 | 393624 |
| 2025-08-08 | 4.28 | $4.27 | 201400 |
| 2025-08-07 | 4.28 | $4.27 | 363200 |
| 2025-08-06 | 4.28 | $4.26 | 239544 |
| 2025-08-05 | 4.28 | $4.24 | 516620 |
| 2025-08-04 | 4.29 | $4.27 | 626604 |
| 2025-08-01 | 4.29 | $4.25 | 404200 |
| 2025-07-31 | 4.29 | $4.24 | 414208 |
| 2025-07-30 | 4.30 | $4.23 | 272754 |
| 2025-07-29 | 4.30 | $4.26 | 265723 |
| 2025-07-28 | 4.31 | $4.26 | 365200 |
| 2025-07-25 | 4.31 | $4.25 | 179715 |
| 2025-07-24 | 4.31 | $4.25 | 407700 |
| 2025-07-23 | 4.31 | $4.31 | 220006 |
| 2025-07-22 | 4.31 | $4.32 | 226177 |
| 2025-07-21 | 4.30 | $4.31 | 201204 |
| 2025-07-18 | 4.30 | $4.27 | 509600 |
| 2025-07-17 | 4.30 | $4.34 | 403821 |
| 2025-07-16 | 4.29 | $4.30 | 195300 |
| 2025-07-15 | 4.29 | $4.30 | 768903 |
| 2025-07-14 | 4.29 | $4.35 | 417539 |
| 2025-07-11 | 4.28 | $4.30 | 314414 |
| 2025-07-10 | 4.28 | $4.31 | 338437 |
| 2025-07-09 | 4.28 | $4.32 | 242615 |
| 2025-07-08 | 4.27 | $4.30 | 142526 |
| 2025-07-07 | 4.27 | $4.31 | 252300 |
| 2025-07-03 | 4.27 | $4.34 | 110909 |
| 2025-07-02 | 4.26 | $4.35 | 249000 |
| 2025-07-01 | 4.25 | $4.34 | 495503 |
| 2025-06-30 | 4.24 | $4.29 | 308500 |
| 2025-06-27 | 4.24 | $4.31 | 235106 |
| 2025-06-26 | 4.23 | $4.29 | 288300 |
| 2025-06-25 | 4.23 | $4.26 | 161303 |
| 2025-06-24 | 4.22 | $4.26 | 509921 |
| 2025-06-23 | 4.21 | $4.21 | 95941 |
| 2025-06-20 | 4.20 | $4.25 | 104505 |
| 2025-06-18 | 4.20 | $4.25 | 137600 |
| 2025-06-17 | 4.19 | $4.25 | 149700 |
| 2025-06-16 | 4.19 | $4.25 | 171939 |
| 2025-06-13 | 4.19 | $4.23 | 285700 |
| 2025-06-12 | 4.18 | $4.24 | 155100 |
| 2025-06-11 | 4.18 | $4.25 | 118700 |
| 2025-06-10 | 4.17 | $4.24 | 202400 |
| 2025-06-09 | 4.17 | $4.24 | 102100 |
| 2025-06-06 | 4.16 | $4.24 | 331000 |
| 2025-06-05 | 4.16 | $4.24 | 343600 |
| 2025-06-04 | 4.15 | $4.21 | 235200 |
| 2025-06-03 | 4.14 | $4.18 | 217500 |
| 2025-06-02 | 4.14 | $4.18 | 470942 |
| 2025-05-30 | 4.14 | $4.18 | 229944 |
| 2025-05-29 | 4.13 | $4.16 | 281102 |
| 2025-05-28 | 4.13 | $4.18 | 351249 |
| 2025-05-27 | 4.12 | $4.14 | 252502 |
| 2025-05-23 | 4.12 | $4.10 | 224800 |
| 2025-05-22 | 4.12 | $4.08 | 310100 |
| 2025-05-21 | 4.12 | $4.13 | 506526 |
| 2025-05-20 | 4.12 | $4.17 | 273469 |
| 2025-05-19 | 4.11 | $4.18 | 504405 |
| 2025-05-16 | 4.10 | $4.16 | 327200 |
| 2025-05-15 | 4.10 | $4.17 | 186510 |
| 2025-05-14 | 4.09 | $4.15 | 427128 |
| 2025-05-13 | 4.08 | $4.16 | 424431 |
| 2025-05-12 | 4.07 | $4.16 | 288700 |
| 2025-05-09 | 4.06 | $4.10 | 238700 |
| 2025-05-08 | 4.05 | $4.10 | 277000 |
| 2025-05-07 | 4.05 | $4.08 | 263700 |
| 2025-05-06 | 4.04 | $4.08 | 260430 |
| 2025-05-05 | 4.02 | $4.10 | 218849 |
| 2025-05-02 | 4.01 | $4.12 | 217562 |
| 2025-05-01 | 4.01 | $4.11 | 573534 |
| 2025-04-30 | 4.01 | $4.08 | 421600 |
| 2025-04-29 | 4.01 | $4.11 | 272800 |
| 2025-04-28 | 4.02 | $4.07 | 340589 |
| 2025-04-25 | 4.02 | $4.10 | 323900 |
| 2025-04-24 | 4.03 | $4.09 | 600100 |
| 2025-04-23 | 4.04 | $4.03 | 398600 |
| 2025-04-22 | 4.05 | $4.09 | 970300 |
| 2025-04-21 | 4.05 | $4.03 | 1.1M |
| 2025-04-17 | 4.07 | $4.00 | 231036 |
| 2025-04-16 | 4.08 | $3.97 | 347429 |
| 2025-04-15 | 4.09 | $3.99 | 397900 |
| 2025-04-14 | 4.10 | $3.97 | 174714 |
| 2025-04-11 | 4.12 | $3.96 | 356801 |
| 2025-04-10 | 4.13 | $3.93 | 522007 |
| 2025-04-09 | 4.15 | $4.00 | 848293 |
| 2025-04-08 | 4.16 | $3.87 | 956400 |
| 2025-04-07 | 4.18 | $3.75 | 1.0M |
| 2025-04-04 | 4.21 | $3.88 | 1.6M |
| 2025-04-03 | 4.23 | $4.11 | 571217 |
| 2025-04-02 | 4.24 | $4.19 | 248041 |
| 2025-04-01 | 4.25 | $4.15 | 1.0M |
| 2025-03-31 | 4.27 | $4.18 | 446600 |
| 2025-03-28 | 4.28 | $4.20 | 175600 |
| 2025-03-27 | 4.29 | $4.22 | 219944 |
| 2025-03-26 | 4.29 | $4.22 | 454510 |
| 2025-03-25 | 4.30 | $4.23 | 405815 |
| 2025-03-24 | 4.31 | $4.23 | 413017 |
| 2025-03-21 | 4.32 | $4.26 | 407000 |
| 2025-03-20 | 4.32 | $4.26 | 133227 |
| 2025-03-19 | 4.33 | $4.25 | 464417 |
| 2025-03-18 | 4.34 | $4.23 | 583348 |
| 2025-03-17 | 4.35 | $4.24 | 303427 |
| 2025-03-14 | 4.35 | $4.21 | 584221 |
| 2025-03-13 | 4.36 | $4.22 | 552624 |
| 2025-03-12 | 4.37 | $4.26 | 737900 |
| 2025-03-11 | 4.38 | $4.30 | 743540 |
| 2025-03-10 | 4.38 | $4.33 | 301800 |
| 2025-03-07 | 4.38 | $4.35 | 237400 |
| 2025-03-06 | 4.38 | $4.34 | 219900 |
| 2025-03-05 | 4.38 | $4.39 | 169400 |
| 2025-03-04 | 4.38 | $4.38 | 341200 |
| 2025-03-03 | 4.37 | $4.40 | 615200 |
| 2025-02-28 | 4.37 | $4.40 | 348011 |
| 2025-02-27 | 4.36 | $4.39 | 639100 |
| 2025-02-26 | 4.36 | $4.36 | 137100 |
| 2025-02-25 | 4.35 | $4.37 | 410232 |
| 2025-02-24 | 4.34 | $4.38 | 248068 |
| 2025-02-21 | 4.34 | $4.39 | 326204 |
| 2025-02-20 | 4.33 | $4.40 | 244196 |
| 2025-02-19 | 4.33 | $4.41 | 334741 |
| 2025-02-18 | 4.32 | $4.40 | 340200 |
| 2025-02-14 | 4.32 | $4.41 | 876639 |
| 2025-02-13 | 4.31 | $4.35 | 265017 |
| 2025-02-12 | 4.31 | $4.37 | 196300 |
| 2025-02-11 | 4.30 | $4.38 | 349634 |
| 2025-02-10 | 4.29 | $4.38 | 271004 |
| 2025-02-07 | 4.28 | $4.37 | 255000 |
| 2025-02-06 | 4.28 | $4.37 | 741011 |
| 2025-02-05 | 4.27 | $4.35 | 381520 |
| 2025-02-04 | 4.27 | $4.32 | 632500 |
| 2025-02-03 | 4.26 | $4.29 | 784700 |
| 2025-01-31 | 4.26 | $4.29 | 803778 |
| 2025-01-30 | 4.26 | $4.25 | 403300 |
| 2025-01-29 | 4.25 | $4.26 | 398800 |
| 2025-01-28 | 4.25 | $4.25 | 379902 |
| 2025-01-27 | 4.25 | $4.26 | 381338 |
| 2025-01-24 | 4.25 | $4.25 | 479411 |
| 2025-01-23 | 4.26 | $4.31 | 432509 |
| 2025-01-22 | 4.25 | $4.30 | 350230 |
| 2025-01-21 | 4.25 | $4.30 | 361200 |
| 2025-01-17 | 4.25 | $4.29 | 728701 |
| 2025-01-16 | 4.25 | $4.27 | 546617 |
| 2025-01-15 | 4.26 | $4.24 | 231700 |
| 2025-01-14 | 4.27 | $4.21 | 400400 |
| 2025-01-13 | 4.28 | $4.24 | 405400 |
| 2025-01-10 | 4.29 | $4.23 | 366316 |
| 2025-01-08 | 4.30 | $4.25 | 464900 |
| 2025-01-07 | 4.32 | $4.25 | 367200 |
| 2025-01-06 | 4.33 | $4.25 | 377726 |
| 2025-01-03 | 4.34 | $4.27 | 384409 |
| 2025-01-02 | 4.35 | $4.26 | 330047 |
| 2024-12-31 | 4.37 | $4.21 | 955108 |
| 2024-12-30 | 4.38 | $4.18 | 1.8M |
| 2024-12-27 | 4.39 | $4.23 | 722460 |
| 2024-12-26 | 4.40 | $4.28 | 298029 |
| 2024-12-24 | 4.41 | $4.27 | 278800 |
| 2024-12-23 | 4.42 | $4.29 | 679900 |
| 2024-12-20 | 4.42 | $4.26 | 520935 |
| 2024-12-19 | 4.43 | $4.26 | 1.1M |
| 2024-12-18 | 4.44 | $4.23 | 813436 |
| 2024-12-17 | 4.45 | $4.33 | 691746 |
| 2024-12-16 | 4.45 | $4.40 | 460700 |
| 2024-12-13 | 4.45 | $4.44 | 539947 |
| 2024-12-12 | 4.45 | $4.46 | 341200 |
| 2024-12-11 | 4.44 | $4.48 | 539900 |
| 2024-12-10 | 4.44 | $4.47 | 496400 |
| 2024-12-09 | 4.44 | $4.51 | 773600 |
| 2024-12-06 | 4.44 | $4.53 | 602030 |
| 2024-12-05 | 4.43 | $4.52 | 513100 |
| 2024-12-04 | 4.43 | $4.47 | 267542 |
| 2024-12-03 | 4.42 | $4.50 | 550200 |
| 2024-12-02 | 4.42 | $4.46 | 558633 |
| 2024-11-29 | 4.41 | $4.45 | 194100 |
| 2024-11-27 | 4.41 | $4.41 | 241000 |
| 2024-11-26 | 4.41 | $4.42 | 490200 |
| 2024-11-25 | 4.41 | $4.45 | 445500 |
| 2024-11-22 | 4.41 | $4.42 | 218800 |
| 2024-11-21 | 4.41 | $4.41 | 317000 |
| 2024-11-20 | 4.41 | $4.44 | 346100 |
| 2024-11-19 | 4.41 | $4.46 | 534500 |
| 2024-11-18 | 4.41 | $4.39 | 348641 |
| 2024-11-15 | 4.42 | $4.38 | 489026 |
| 2024-11-14 | 4.42 | $4.33 | 385331 |
| 2024-11-13 | 4.43 | $4.37 | 557300 |
| 2024-11-12 | 4.44 | $4.41 | 305900 |
| 2024-11-11 | 4.44 | $4.44 | 478500 |
| 2024-11-08 | 4.44 | $4.46 | 269382 |
| 2024-11-07 | 4.44 | $4.43 | 290348 |
| 2024-11-06 | 4.44 | $4.43 | 340309 |
| 2024-11-05 | 4.44 | $4.41 | 210300 |
| 2024-11-04 | 4.44 | $4.38 | 386500 |
| 2024-11-01 | 4.45 | $4.39 | 540241 |
| 2024-10-31 | 4.45 | $4.41 | 312100 |
| 2024-10-30 | 4.46 | $4.40 | 378542 |
| 2024-10-29 | 4.46 | $4.40 | 312500 |
| 2024-10-28 | 4.47 | $4.42 | 407324 |
| 2024-10-25 | 4.47 | $4.44 | 451638 |
| 2024-10-24 | 4.47 | $4.44 | 850335 |
| 2024-10-23 | 4.48 | $4.46 | 382900 |
| 2024-10-22 | 4.48 | $4.47 | 238834 |
| 2024-10-21 | 4.48 | $4.49 | 330909 |
| 2024-10-18 | 4.47 | $4.47 | 234309 |
| 2024-10-17 | 4.48 | $4.47 | 352358 |
| 2024-10-16 | 4.48 | $4.48 | 590300 |
| 2024-10-15 | 4.48 | $4.46 | 510119 |
| 2024-10-14 | 4.48 | $4.47 | 427100 |
| 2024-10-11 | 4.47 | $4.47 | 354623 |
| 2024-10-10 | 4.47 | $4.45 | 249923 |
| 2024-10-09 | 4.47 | $4.46 | 524324 |
| 2024-10-08 | 4.47 | $4.44 | 332723 |
| 2024-10-07 | 4.47 | $4.44 | 665905 |
| 2024-10-04 | 4.47 | $4.47 | 545931 |
| 2024-10-03 | 4.47 | $4.50 | 425518 |
| 2024-10-02 | 4.46 | $4.53 | 479700 |
| 2024-10-01 | 4.46 | $4.53 | 979100 |
| 2024-09-30 | 4.45 | $4.51 | 648400 |
| 2024-09-27 | 4.44 | $4.47 | 335003 |
| 2024-09-26 | 4.44 | $4.46 | 282900 |
| 2024-09-25 | 4.43 | $4.48 | 462924 |
| 2024-09-24 | 4.43 | $4.49 | 423541 |
| 2024-09-23 | 4.42 | $4.44 | 386600 |
| 2024-09-20 | 4.42 | $4.49 | 428040 |
| 2024-09-19 | 4.41 | $4.49 | 478700 |
| 2024-09-18 | 4.41 | $4.47 | 436729 |
| 2024-09-17 | 4.40 | $4.45 | 539400 |
| 2024-09-16 | 4.40 | $4.45 | 384000 |
| 2024-09-13 | 4.40 | $4.45 | 261500 |
| 2024-09-12 | 4.39 | $4.43 | 283631 |
| 2024-09-11 | 4.39 | $4.44 | 540900 |
| 2024-09-10 | 4.38 | $4.43 | 315500 |
| 2024-09-09 | 4.38 | $4.42 | 300100 |
| 2024-09-06 | 4.38 | $4.41 | 360700 |
| 2024-09-05 | 4.37 | $4.40 | 402418 |
| 2024-09-04 | 4.37 | $4.39 | 359700 |
| 2024-09-03 | 4.37 | $4.39 | 474516 |
| 2024-08-30 | 4.37 | $4.40 | 577800 |
| 2024-08-29 | 4.37 | $4.38 | 446637 |
| 2024-08-28 | 4.36 | $4.37 | 300825 |
| 2024-08-27 | 4.36 | $4.37 | 346000 |
| 2024-08-26 | 4.36 | $4.34 | 614800 |
| 2024-08-23 | 4.36 | $4.34 | 685000 |
| 2024-08-22 | 4.36 | $4.40 | 464200 |
| 2024-08-21 | 4.36 | $4.41 | 421600 |
| 2024-08-20 | 4.36 | $4.41 | 383608 |
| 2024-08-19 | 4.36 | $4.39 | 576642 |
| 2024-08-16 | 4.37 | $4.36 | 662713 |
| 2024-08-15 | 4.37 | $4.37 | 531103 |
| 2024-08-14 | 4.38 | $4.35 | 344000 |
| 2024-08-13 | 4.39 | $4.36 | 442310 |
| 2024-08-12 | 4.40 | $4.33 | 327548 |
| 2024-08-09 | 4.40 | $4.36 | 470200 |
| 2024-08-08 | 4.41 | $4.36 | 356910 |
| 2024-08-07 | 4.42 | $4.36 | 226920 |
| 2024-08-06 | 4.42 | $4.40 | 738821 |
| 2024-08-05 | 4.43 | $4.31 | 619700 |
| 2024-08-02 | 4.43 | $4.34 | 596700 |
| 2024-08-01 | 4.44 | $4.36 | 621001 |
| 2024-07-31 | 4.44 | $4.37 | 602918 |
| 2024-07-30 | 4.45 | $4.34 | 528712 |
| 2024-07-29 | 4.45 | $4.34 | 569616 |
| 2024-07-26 | 4.45 | $4.36 | 635700 |
| 2024-07-25 | 4.45 | $4.37 | 1.0M |
| 2024-07-24 | 4.45 | $4.38 | 393900 |
| 2024-07-23 | 4.45 | $4.48 | 423448 |
| 2024-07-22 | 4.45 | $4.49 | 332232 |
| 2024-07-19 | 4.44 | $4.46 | 3.7M |
| 2024-07-18 | 4.45 | $4.46 | 547300 |
| 2024-07-17 | 4.45 | $4.51 | 488825 |
| 2024-07-16 | 4.44 | $4.52 | 745629 |
| 2024-07-15 | 4.44 | $4.50 | 703239 |
| 2024-07-12 | 4.44 | $4.49 | 238130 |
| 2024-07-11 | 4.44 | $4.48 | 238207 |
| 2024-07-10 | 4.44 | $4.48 | 257744 |
| 2024-07-09 | 4.44 | $4.49 | 422700 |
| 2024-07-08 | 4.43 | $4.45 | 264609 |
| 2024-07-05 | 4.43 | $4.42 | 348800 |
| 2024-07-03 | 4.43 | $4.44 | 435942 |
| 2024-07-02 | 4.43 | $4.44 | 566910 |
| 2024-07-01 | 4.43 | $4.38 | 659200 |
| 2024-06-28 | 4.43 | $4.35 | 451900 |
| 2024-06-27 | 4.43 | $4.37 | 224709 |
| 2024-06-26 | 4.43 | $4.38 | 171000 |
| 2024-06-25 | 4.43 | $4.39 | 280457 |
| 2024-06-24 | 4.43 | $4.42 | 333326 |
| 2024-06-21 | 4.43 | $4.43 | 199834 |
| 2024-06-20 | 4.43 | $4.50 | 198000 |
| 2024-06-18 | 4.43 | $4.47 | 182100 |
| 2024-06-17 | 4.43 | $4.47 | 283105 |
| 2024-06-14 | 4.42 | $4.51 | 314900 |
| 2024-06-13 | 4.42 | $4.46 | 232328 |
| 2024-06-12 | 4.42 | $4.48 | 407749 |
| 2024-06-11 | 4.41 | $4.45 | 182520 |
| 2024-06-10 | 4.41 | $4.42 | 143048 |
| 2024-06-07 | 4.41 | $4.44 | 317800 |
| 2024-06-06 | 4.41 | $4.43 | 164321 |
| 2024-06-05 | 4.41 | $4.44 | 256600 |
| 2024-06-04 | 4.41 | $4.45 | 387918 |
| 2024-06-03 | 4.40 | $4.44 | 415344 |
| 2024-05-31 | 4.40 | $4.39 | 246919 |
| 2024-05-30 | 4.40 | $4.35 | 211804 |
| 2024-05-29 | 4.40 | $4.36 | 147800 |
| 2024-05-28 | 4.40 | $4.37 | 525700 |
| 2024-05-24 | 4.40 | $4.39 | 241500 |
| 2024-05-23 | 4.40 | $4.41 | 440200 |
| 2024-05-22 | 4.39 | $4.43 | 210100 |
| 2024-05-21 | 4.39 | $4.48 | 609725 |
| 2024-05-20 | 4.38 | $4.41 | 316702 |
| 2024-05-17 | 4.38 | $4.38 | 162928 |
| 2024-05-16 | 4.38 | $4.40 | 458428 |
| 2024-05-15 | 4.38 | $4.42 | 434500 |
| 2024-05-14 | 4.38 | $4.38 | 366431 |
| 2024-05-13 | 4.37 | $4.37 | 300500 |
| 2024-05-10 | 4.36 | $4.40 | 302943 |
| 2024-05-09 | 4.36 | $4.44 | 313415 |
| 2024-05-08 | 4.36 | $4.42 | 348600 |
| 2024-05-07 | 4.36 | $4.42 | 224000 |
| 2024-05-06 | 4.36 | $4.43 | 347229 |
| 2024-05-03 | 4.36 | $4.39 | 328200 |
| 2024-05-02 | 4.36 | $4.37 | 218919 |
| 2024-05-01 | 4.37 | $4.38 | 281300 |
| 2024-04-30 | 4.37 | $4.34 | 231827 |
| 2024-04-29 | 4.37 | $4.39 | 258300 |
| 2024-04-26 | 4.38 | $4.35 | 259900 |
| 2024-04-25 | 4.38 | $4.29 | 234900 |
| 2024-04-24 | 4.39 | $4.34 | 181200 |
| 2024-04-23 | 4.40 | $4.34 | 300900 |
| 2024-04-22 | 4.40 | $4.35 | 253901 |
| 2024-04-19 | 4.40 | $4.37 | 257802 |
| 2024-04-18 | 4.41 | $4.38 | 153400 |
| 2024-04-17 | 4.41 | $4.36 | 212813 |
| 2024-04-16 | 4.41 | $4.29 | 399545 |
| 2024-04-15 | 4.42 | $4.23 | 666800 |
| 2024-04-12 | 4.44 | $4.33 | 531900 |
| 2024-04-11 | 4.44 | $4.40 | 349400 |
| 2024-04-10 | 4.45 | $4.43 | 199700 |
| 2024-04-09 | 4.45 | $4.45 | 164500 |
| 2024-04-08 | 4.45 | $4.46 | 418600 |
| 2024-04-05 | 4.45 | $4.41 | 292378 |
| 2024-04-04 | 4.46 | $4.41 | 333900 |
| 2024-04-03 | 4.46 | $4.43 | 293228 |
| 2024-04-02 | 4.46 | $4.46 | 359900 |
| 2024-04-01 | 4.47 | $4.47 | 467100 |
| 2024-03-28 | 4.47 | $4.47 | 540406 |
| 2024-03-27 | 4.47 | $4.45 | 268700 |
| 2024-03-26 | 4.47 | $4.42 | 473137 |
| 2024-03-25 | 4.47 | $4.40 | 587800 |
| 2024-03-22 | 4.47 | $4.41 | 283108 |
| 2024-03-21 | 4.47 | $4.44 | 339832 |
| 2024-03-20 | 4.47 | $4.44 | 499037 |
| 2024-03-19 | 4.47 | $4.49 | 250991 |
| 2024-03-18 | 4.46 | $4.49 | 360500 |
| 2024-03-15 | 4.46 | $4.47 | 646400 |
| 2024-03-14 | 4.46 | $4.47 | 267600 |
| 2024-03-13 | 4.45 | $4.50 | 2.8M |
| 2024-03-12 | 4.45 | $4.48 | 415103 |
| 2024-03-11 | 4.45 | $4.49 | 393500 |
| 2024-03-08 | 4.45 | $4.48 | 426341 |
| 2024-03-07 | 4.45 | $4.47 | 371343 |
| 2024-03-06 | 4.46 | $4.47 | 772300 |
| 2024-03-05 | 4.46 | $4.47 | 1.9M |
| 2024-03-04 | 4.46 | $4.56 | 381434 |
| 2024-03-01 | 4.46 | $4.54 | 589345 |
| 2024-02-29 | 4.46 | $4.47 | 496016 |
| 2024-02-28 | 4.47 | $4.42 | 265227 |
| 2024-02-27 | 4.47 | $4.48 | 632429 |
| 2024-02-26 | 4.47 | $4.38 | 677726 |
| 2024-02-23 | 4.47 | $4.42 | 568422 |
| 2024-02-22 | 4.49 | $4.41 | 475528 |
| 2024-02-21 | 4.49 | $4.40 | 348400 |
| 2024-02-20 | 4.49 | $4.41 | 452000 |
| 2024-02-16 | 4.50 | $4.37 | 421100 |
| 2024-02-15 | 4.52 | $4.43 | 228227 |
| 2024-02-14 | 4.54 | $4.44 | 247100 |
| 2024-02-13 | 4.56 | $4.47 | 280925 |
| 2024-02-12 | 4.58 | $4.51 | 306500 |
| 2024-02-09 | 4.60 | $4.49 | 178600 |
| 2024-02-08 | 4.62 | $4.48 | 229307 |
| 2024-02-07 | 4.64 | $4.53 | 231700 |
| 2024-02-06 | 4.66 | $4.50 | 569437 |
| 2024-02-05 | 4.68 | $4.52 | 265200 |
| 2024-02-02 | 4.70 | $4.55 | 328100 |
| 2024-02-01 | 4.72 | $4.58 | 292300 |
| 2024-01-31 | 4.74 | $4.58 | 551806 |
| 2024-01-30 | 4.76 | $4.45 | 234610 |
| 2024-01-29 | 4.79 | $4.49 | 268745 |
| 2024-01-26 | 4.81 | $4.45 | 755300 |
| 2024-01-25 | 4.83 | $4.64 | 389017 |
| 2024-01-24 | 4.84 | $4.48 | 503431 |
| 2024-01-23 | 4.86 | $4.41 | 712900 |
| 2024-01-22 | 4.88 | $4.67 | 727808 |
| 2024-01-19 | 4.89 | $4.67 | 2.0M |
| 2024-01-18 | 4.90 | $4.90 | 118500 |
| 2024-01-17 | 4.91 | $4.90 | 120700 |
| 2024-01-16 | 4.91 | $4.86 | 128000 |
| 2024-01-12 | 4.91 | $4.90 | 114800 |
| 2024-01-11 | 4.91 | $4.91 | 160300 |
| 2024-01-10 | 4.91 | $4.90 | 120696 |
| 2024-01-09 | 4.90 | $4.87 | 183000 |
| 2024-01-08 | 4.89 | $4.92 | 172000 |
| 2024-01-05 | 4.89 | $4.93 | 123008 |
| 2024-01-04 | 4.88 | $4.95 | 145237 |
| 2024-01-03 | 4.88 | $4.95 | 96544 |
| 2024-01-02 | 4.87 | $4.99 | 191920 |
| 2023-12-29 | 4.86 | $4.96 | 486300 |
| 2023-12-28 | 4.84 | $4.90 | 117600 |
| 2023-12-27 | 4.83 | $4.87 | 239300 |
| 2023-12-26 | 4.81 | $4.86 | 151241 |
| 2023-12-22 | 4.80 | $4.80 | 200300 |
| 2023-12-21 | 4.78 | $4.82 | 380333 |
| 2023-12-20 | 4.77 | $4.85 | 372100 |
| 2023-12-19 | 4.76 | $4.98 | 188300 |
| 2023-12-18 | 4.74 | $4.98 | 265705 |
| 2023-12-15 | 4.72 | $4.96 | 143700 |
| 2023-12-14 | 4.70 | $4.92 | 162233 |
| 2023-12-13 | 4.68 | $4.86 | 233544 |
| 2023-12-12 | 4.66 | $4.85 | 172400 |
| 2023-12-11 | 4.64 | $4.78 | 126600 |
| 2023-12-08 | 4.62 | $4.74 | 168600 |
| 2023-12-07 | 4.60 | $4.84 | 97812 |
| 2023-12-06 | 4.59 | $4.81 | 281200 |
| 2023-12-05 | 4.57 | $4.85 | 241700 |
| 2023-12-04 | 4.55 | $4.78 | 252300 |
| 2023-12-01 | 4.54 | $4.75 | 369200 |
| 2023-11-30 | 4.52 | $4.63 | 157103 |
| 2023-11-29 | 4.51 | $4.63 | 319811 |
| 2023-11-28 | 4.48 | $4.56 | 176705 |
| 2023-11-27 | 4.47 | $4.54 | 117600 |
| 2023-11-24 | 4.45 | $4.56 | 86700 |
| 2023-11-22 | 4.43 | $4.55 | 174000 |
| 2023-11-21 | 4.41 | $4.57 | 121700 |
| 2023-11-20 | 4.40 | $4.59 | 155638 |
| 2023-11-17 | 4.38 | $4.57 | 204700 |
| 2023-11-16 | 4.37 | $4.54 | 166000 |
| 2023-11-15 | 4.36 | $4.50 | 106900 |
| 2023-11-14 | 4.36 | $4.52 | 203600 |
| 2023-11-13 | 4.35 | $4.43 | 131700 |
| 2023-11-10 | 4.35 | $4.44 | 203800 |
| 2023-11-09 | 4.35 | $4.43 | 228100 |
| 2023-11-08 | 4.35 | $4.50 | 75400 |
| 2023-11-07 | 4.35 | $4.49 | 110500 |
| 2023-11-06 | 4.34 | $4.46 | 118536 |
| 2023-11-03 | 4.34 | $4.52 | 225631 |
| 2023-11-02 | 4.33 | $4.41 | 258933 |
| 2023-11-01 | 4.33 | $4.31 | 384631 |
| 2023-10-31 | 4.34 | $4.18 | 196100 |
| 2023-10-30 | 4.35 | $4.19 | 152239 |
| 2023-10-27 | 4.36 | $4.19 | 150700 |
| 2023-10-26 | 4.37 | $4.22 | 101100 |
| 2023-10-25 | 4.39 | $4.21 | 132200 |
| 2023-10-24 | 4.39 | $4.31 | 124600 |
| 2023-10-23 | 4.40 | $4.23 | 168924 |
| 2023-10-20 | 4.41 | $4.35 | 113645 |
| 2023-10-19 | 4.43 | $4.36 | 163049 |
| 2023-10-18 | 4.44 | $4.39 | 175423 |
| 2023-10-17 | 4.46 | $4.39 | 124727 |
| 2023-10-16 | 4.47 | $4.39 | 277443 |
| 2023-10-13 | 4.49 | $4.43 | 63000 |
| 2023-10-12 | 4.50 | $4.43 | 127600 |
| 2023-10-11 | 4.52 | $4.45 | 148300 |
| 2023-10-10 | 4.53 | $4.42 | 92700 |
| 2023-10-09 | 4.55 | $4.41 | 74809 |
| 2023-10-06 | 4.57 | $4.39 | 206702 |
| 2023-10-05 | 4.59 | $4.37 | 127000 |
| 2023-10-04 | 4.62 | $4.41 | 186700 |
| 2023-10-03 | 4.64 | $4.41 | 303700 |
| 2023-10-02 | 4.67 | $4.43 | 262400 |
| 2023-09-29 | 4.69 | $4.46 | 164310 |
| 2023-09-28 | 4.71 | $4.47 | 245348 |
| 2023-09-27 | 4.73 | $4.38 | 375730 |
| 2023-09-26 | 4.75 | $4.43 | 187111 |
| 2023-09-25 | 4.77 | $4.50 | 283738 |
| 2023-09-22 | 4.78 | $4.62 | 75800 |
| 2023-09-21 | 4.79 | $4.64 | 37000 |
| 2023-09-20 | 4.80 | $4.67 | 176100 |
| 2023-09-19 | 4.80 | $4.72 | 98900 |
| 2023-09-18 | 4.81 | $4.74 | 126435 |
| 2023-09-15 | 4.81 | $4.70 | 117233 |
| 2023-09-14 | 4.81 | $4.75 | 162709 |
| 2023-09-13 | 4.82 | $4.76 | 124239 |
| 2023-09-12 | 4.84 | $4.75 | 170215 |
| 2023-09-11 | 4.85 | $4.80 | 155238 |
| 2023-09-08 | 4.87 | $4.87 | 178300 |
| 2023-09-07 | 4.87 | $4.87 | 86112 |
| 2023-09-06 | 4.88 | $4.86 | 148117 |
| 2023-09-05 | 4.89 | $4.91 | 208003 |
| 2023-09-01 | 4.89 | $4.89 | 248500 |
| 2023-08-31 | 4.89 | $4.84 | 71529 |
| 2023-08-30 | 4.90 | $4.86 | 106500 |
| 2023-08-29 | 4.90 | $4.83 | 101800 |
| 2023-08-28 | 4.90 | $4.80 | 166722 |
| 2023-08-25 | 4.91 | $4.75 | 66000 |
| 2023-08-24 | 4.92 | $4.75 | 88540 |
| 2023-08-23 | 4.93 | $4.80 | 133346 |
| 2023-08-22 | 4.93 | $4.80 | 120200 |
| 2023-08-21 | 4.93 | $4.80 | 140813 |
| 2023-08-18 | 4.94 | $4.82 | 141300 |
| 2023-08-17 | 4.94 | $4.75 | 362015 |
| 2023-08-16 | 4.95 | $4.92 | 127019 |
| 2023-08-15 | 4.95 | $5.05 | 84413 |
| 2023-08-14 | 4.94 | $5.07 | 92200 |
| 2023-08-11 | 4.94 | $5.06 | 95600 |
| 2023-08-10 | 4.93 | $5.01 | 208504 |
| 2023-08-09 | 4.93 | $5.01 | 230600 |
| 2023-08-08 | 4.92 | $4.99 | 118635 |
| 2023-08-07 | 4.92 | $4.97 | 196400 |
| 2023-08-04 | 4.91 | $4.95 | 349600 |
| 2023-08-03 | 4.91 | $4.91 | 184500 |
| 2023-08-02 | 4.91 | $4.92 | 234400 |
| 2023-08-01 | 4.91 | $4.96 | 229500 |
| 2023-07-31 | 4.90 | $4.93 | 182100 |
| 2023-07-28 | 4.90 | $4.92 | 141256 |
| 2023-07-27 | 4.90 | $4.89 | 140948 |
| 2023-07-26 | 4.90 | $4.87 | 114700 |
| 2023-07-25 | 4.89 | $4.87 | 107424 |
| 2023-07-24 | 4.89 | $4.83 | 248500 |
| 2023-07-21 | 4.89 | $4.86 | 120900 |
| 2023-07-20 | 4.89 | $4.95 | 99924 |
| 2023-07-19 | 4.89 | $4.96 | 89803 |
| 2023-07-18 | 4.88 | $4.94 | 156142 |
| 2023-07-17 | 4.88 | $4.95 | 89133 |
| 2023-07-14 | 4.88 | $4.94 | 119800 |
| 2023-07-13 | 4.88 | $4.93 | 78442 |
| 2023-07-12 | 4.87 | $4.92 | 150400 |
| 2023-07-11 | 4.87 | $4.92 | 129720 |
| 2023-07-10 | 4.87 | $4.87 | 137900 |
| 2023-07-07 | 4.86 | $4.85 | 138718 |
| 2023-07-06 | 4.86 | $4.85 | 153300 |
| 2023-07-05 | 4.86 | $4.90 | 110000 |
| 2023-07-03 | 4.85 | $4.89 | 148344 |
| 2023-06-30 | 4.84 | $4.88 | 73800 |
| 2023-06-29 | 4.83 | $4.86 | 94500 |
| 2023-06-28 | 4.81 | $4.87 | 138100 |
| 2023-06-27 | 4.79 | $4.83 | 77621 |
| 2023-06-26 | 4.78 | $4.81 | 147202 |
| 2023-06-23 | 4.75 | $4.80 | 129900 |
| 2023-06-22 | 4.73 | $4.82 | 122400 |
| 2023-06-21 | 4.71 | $4.91 | 163310 |
| 2023-06-20 | 4.69 | $4.93 | 92849 |
| 2023-06-16 | 4.67 | $4.91 | 123000 |
| 2023-06-15 | 4.65 | $4.91 | 83729 |
| 2023-06-14 | 4.64 | $4.89 | 102033 |
| 2023-06-13 | 4.62 | $4.85 | 147200 |
| 2023-06-12 | 4.61 | $4.84 | 104300 |
| 2023-06-09 | 4.60 | $4.84 | 55700 |
| 2023-06-08 | 4.59 | $4.85 | 56011 |
| 2023-06-07 | 4.58 | $4.83 | 99910 |
| 2023-06-06 | 4.57 | $4.79 | 110546 |
| 2023-06-05 | 4.57 | $4.74 | 145723 |
| 2023-06-02 | 4.57 | $4.71 | 259934 |
| 2023-06-01 | 4.56 | $4.62 | 231345 |
| 2023-05-31 | 4.57 | $4.50 | 79348 |
| 2023-05-30 | 4.58 | $4.48 | 147100 |
| 2023-05-26 | 4.60 | $4.47 | 143800 |
| 2023-05-25 | 4.61 | $4.39 | 158800 |
| 2023-05-24 | 4.63 | $4.41 | 125247 |
| 2023-05-23 | 4.65 | $4.42 | 119100 |
| 2023-05-22 | 4.67 | $4.48 | 121000 |
| 2023-05-19 | 4.69 | $4.52 | 185100 |
| 2023-05-18 | 4.71 | $4.53 | 130200 |
| 2023-05-17 | 4.73 | $4.55 | 277400 |
| 2023-05-16 | 4.74 | $4.55 | 192226 |
| 2023-05-15 | 4.76 | $4.62 | 99400 |
| 2023-05-12 | 4.78 | $4.61 | 118036 |
| 2023-05-11 | 4.80 | $4.67 | 88900 |
| 2023-05-10 | 4.81 | $4.67 | 137700 |
| 2023-05-09 | 4.82 | $4.70 | 93203 |
| 2023-05-08 | 4.83 | $4.69 | 128600 |
| 2023-05-05 | 4.84 | $4.74 | 226831 |
| 2023-05-04 | 4.84 | $4.67 | 263330 |
| 2023-05-03 | 4.85 | $4.70 | 149300 |
| 2023-05-02 | 4.86 | $4.75 | 178841 |
| 2023-05-01 | 4.87 | $4.78 | 250900 |
| 2023-04-28 | 4.87 | $4.79 | 158213 |
| 2023-04-27 | 4.87 | $4.79 | 152105 |
| 2023-04-26 | 4.88 | $4.85 | 80800 |
| 2023-04-25 | 4.88 | $4.80 | 91900 |
| 2023-04-24 | 4.88 | $4.87 | 79600 |
| 2023-04-21 | 4.87 | $4.83 | 66326 |
| 2023-04-20 | 4.87 | $4.87 | 123100 |
| 2023-04-19 | 4.87 | $4.93 | 120947 |
| 2023-04-18 | 4.88 | $4.93 | 101400 |
| 2023-04-17 | 4.88 | $4.93 | 87625 |
| 2023-04-14 | 4.89 | $4.95 | 88200 |
| 2023-04-13 | 4.89 | $4.98 | 110000 |
| 2023-04-12 | 4.90 | $4.93 | 68815 |
| 2023-04-11 | 4.91 | $4.88 | 70400 |
| 2023-04-10 | 4.92 | $4.85 | 120000 |
| 2023-04-06 | 4.94 | $4.81 | 178400 |
| 2023-04-05 | 4.95 | $4.84 | 124021 |
| 2023-04-04 | 4.97 | $4.85 | 146400 |
| 2023-04-03 | 4.99 | $4.90 | 209278 |
| 2023-03-31 | 5.01 | $4.86 | 383710 |
| 2023-03-30 | 5.04 | $4.83 | 177507 |
| 2023-03-29 | 5.06 | $4.86 | 163406 |
| 2023-03-28 | 5.09 | $4.83 | 101249 |
| 2023-03-27 | 5.11 | $4.81 | 215604 |
| 2023-03-24 | 5.14 | $4.74 | 236900 |
| 2023-03-23 | 5.17 | $4.78 | 252300 |
| 2023-03-22 | 5.20 | $4.95 | 118530 |
| 2023-03-21 | 5.21 | $5.10 | 217400 |
| 2023-03-20 | 5.22 | $5.00 | 182223 |
| 2023-03-17 | 5.24 | $5.00 | 155801 |
| 2023-03-16 | 5.26 | $5.06 | 139319 |
| 2023-03-15 | 5.29 | $5.05 | 199400 |
| 2023-03-14 | 5.31 | $5.14 | 354300 |
| 2023-03-13 | 5.34 | $5.13 | 204829 |
| 2023-03-10 | 5.36 | $5.17 | 319005 |
| 2023-03-09 | 5.38 | $5.12 | 143681 |
| 2023-03-08 | 5.40 | $5.23 | 121500 |
| 2023-03-07 | 5.42 | $5.28 | 163243 |
| 2023-03-06 | 5.44 | $5.32 | 237700 |
| 2023-03-03 | 5.46 | $5.32 | 129841 |
| 2023-03-02 | 5.48 | $5.30 | 111622 |
| 2023-03-01 | 5.49 | $5.38 | 349223 |
| 2023-02-28 | 5.50 | $5.36 | 152623 |
| 2023-02-27 | 5.50 | $5.36 | 173941 |
| 2023-02-24 | 5.51 | $5.31 | 193537 |
| 2023-02-23 | 5.52 | $5.32 | 162500 |
| 2023-02-22 | 5.53 | $5.26 | 238900 |
| 2023-02-21 | 5.54 | $5.27 | 182821 |
| 2023-02-17 | 5.56 | $5.41 | 174400 |
| 2023-02-16 | 5.56 | $5.47 | 135432 |
| 2023-02-15 | 5.56 | $5.54 | 111800 |
| 2023-02-14 | 5.56 | $5.56 | 115826 |
| 2023-02-13 | 5.56 | $5.60 | 97349 |
| 2023-02-10 | 5.56 | $5.57 | 100602 |
| 2023-02-09 | 5.55 | $5.58 | 86700 |
| 2023-02-08 | 5.54 | $5.62 | 115822 |
| 2023-02-07 | 5.53 | $5.64 | 165605 |
| 2023-02-06 | 5.51 | $5.60 | 101339 |
| 2023-02-03 | 5.49 | $5.69 | 152900 |
| 2023-02-02 | 5.46 | $5.69 | 225306 |
| 2023-02-01 | 5.43 | $5.59 | 267309 |
| 2023-01-31 | 5.41 | $5.51 | 154640 |
| 2023-01-30 | 5.37 | $5.50 | 118421 |
| 2023-01-27 | 5.35 | $5.54 | 110300 |
| 2023-01-26 | 5.32 | $5.53 | 101400 |
| 2023-01-25 | 5.29 | $5.49 | 124700 |
| 2023-01-24 | 5.27 | $5.48 | 207800 |
| 2023-01-23 | 5.25 | $5.50 | 194400 |
| 2023-01-20 | 5.24 | $5.53 | 197100 |
| 2023-01-19 | 5.22 | $5.53 | 104135 |
| 2023-01-18 | 5.20 | $5.53 | 287400 |
| 2023-01-17 | 5.18 | $5.48 | 275720 |
| 2023-01-13 | 5.17 | $5.51 | 202000 |
| 2023-01-12 | 5.15 | $5.46 | 261704 |
| 2023-01-11 | 5.14 | $5.40 | 136838 |
| 2023-01-10 | 5.13 | $5.33 | 189800 |
| 2023-01-09 | 5.12 | $5.27 | 114327 |
| 2023-01-06 | 5.12 | $5.23 | 153926 |
| 2023-01-05 | 5.12 | $5.11 | 197037 |
| 2023-01-04 | 5.12 | $5.13 | 139000 |
| 2023-01-03 | 5.12 | $5.04 | 308100 |
| 2022-12-30 | 5.13 | $4.84 | 1.1M |
| 2022-12-29 | 5.15 | $5.05 | 478305 |
| 2022-12-28 | 5.16 | $4.93 | 366400 |
| 2022-12-27 | 5.17 | $5.00 | 326332 |
| 2022-12-23 | 5.17 | $5.09 | 167800 |
| 2022-12-22 | 5.17 | $5.07 | 186500 |
| 2022-12-21 | 5.18 | $5.19 | 183521 |
| 2022-12-20 | 5.18 | $5.22 | 229668 |
| 2022-12-19 | 5.17 | $5.11 | 196628 |
| 2022-12-16 | 5.17 | $5.14 | 185722 |
| 2022-12-15 | 5.16 | $5.23 | 130848 |
| 2022-12-14 | 5.15 | $5.23 | 204046 |
| 2022-12-13 | 5.13 | $5.25 | 238000 |
| 2022-12-12 | 5.10 | $5.17 | 270800 |
| 2022-12-09 | 5.09 | $5.09 | 304208 |
| 2022-12-08 | 5.07 | $5.20 | 218025 |
| 2022-12-07 | 5.04 | $5.21 | 121210 |
| 2022-12-06 | 5.02 | $5.23 | 350801 |
| 2022-12-05 | 4.99 | $5.14 | 145044 |
| 2022-12-02 | 4.97 | $5.24 | 176830 |
| 2022-12-01 | 4.93 | $5.28 | 402700 |
| 2022-11-30 | 4.90 | $5.23 | 248719 |
| 2022-11-29 | 4.88 | $5.09 | 288340 |
| 2022-11-28 | 4.85 | $5.04 | 249179 |
| 2022-11-25 | 4.82 | $5.12 | 90705 |
| 2022-11-23 | 4.79 | $5.14 | 228440 |
| 2022-11-22 | 4.76 | $5.26 | 232027 |
| 2022-11-21 | 4.72 | $5.07 | 187409 |
| 2022-11-18 | 4.68 | $5.08 | 505467 |
| 2022-11-17 | 4.65 | $4.98 | 415100 |
| 2022-11-16 | 4.62 | $4.91 | 323500 |
| 2022-11-15 | 4.60 | $4.87 | 150411 |
| 2022-11-14 | 4.58 | $4.74 | 217500 |
| 2022-11-11 | 4.56 | $4.80 | 149230 |
| 2022-11-10 | 4.53 | $4.78 | 295073 |
| 2022-11-09 | 4.50 | $4.65 | 192032 |
| 2022-11-08 | 4.49 | $4.71 | 179900 |
| 2022-11-07 | 4.47 | $4.69 | 268306 |
| 2022-11-04 | 4.45 | $4.63 | 158800 |
| 2022-11-03 | 4.44 | $4.59 | 166432 |
| 2022-11-02 | 4.43 | $4.67 | 243300 |
| 2022-11-01 | 4.43 | $4.68 | 289859 |
| 2022-10-31 | 4.43 | $4.56 | 162000 |
| 2022-10-28 | 4.43 | $4.56 | 205141 |
| 2022-10-27 | 4.42 | $4.46 | 164423 |
| 2022-10-26 | 4.42 | $4.46 | 339200 |
| 2022-10-25 | 4.43 | $4.44 | 177800 |
| 2022-10-24 | 4.43 | $4.40 | 259539 |
| 2022-10-21 | 4.44 | $4.39 | 247000 |
| 2022-10-20 | 4.46 | $4.43 | 289117 |
| 2022-10-19 | 4.49 | $4.45 | 87042 |
| 2022-10-18 | 4.52 | $4.46 | 230300 |
| 2022-10-17 | 4.56 | $4.33 | 225443 |
| 2022-10-14 | 4.61 | $4.24 | 167920 |
| 2022-10-13 | 4.66 | $4.29 | 194300 |
| 2022-10-12 | 4.71 | $4.28 | 362539 |
| 2022-10-11 | 4.77 | $4.36 | 201200 |
| 2022-10-10 | 4.82 | $4.35 | 120206 |
| 2022-10-07 | 4.88 | $4.41 | 190913 |
| 2022-10-06 | 4.93 | $4.46 | 183900 |
| 2022-10-05 | 4.97 | $4.60 | 134602 |
| 2022-10-04 | 5.01 | $4.67 | 231900 |
| 2022-10-03 | 5.04 | $4.50 | 386225 |
| 2022-09-30 | 5.08 | $4.36 | 558400 |
| 2022-09-29 | 5.14 | $4.51 | 409318 |
| 2022-09-28 | 5.18 | $4.63 | 157700 |
| 2022-09-27 | 5.22 | $4.56 | 169144 |
| 2022-09-26 | 5.26 | $4.60 | 336828 |
| 2022-09-23 | 5.31 | $4.78 | 317834 |
| 2022-09-22 | 5.35 | $4.94 | 519900 |
| 2022-09-21 | 5.38 | $5.13 | 136200 |
| 2022-09-20 | 5.40 | $5.19 | 84900 |
| 2022-09-19 | 5.41 | $5.27 | 151340 |
| 2022-09-16 | 5.43 | $5.29 | 97600 |
| 2022-09-15 | 5.45 | $5.35 | 83436 |
| 2022-09-14 | 5.46 | $5.43 | 104400 |
| 2022-09-13 | 5.48 | $5.37 | 114734 |
| 2022-09-12 | 5.51 | $5.47 | 82400 |
| 2022-09-09 | 5.53 | $5.41 | 68738 |
| 2022-09-08 | 5.55 | $5.34 | 64800 |
| 2022-09-07 | 5.56 | $5.33 | 104600 |
| 2022-09-06 | 5.57 | $5.27 | 197528 |
| 2022-09-02 | 5.59 | $5.45 | 129600 |
| 2022-09-01 | 5.59 | $5.40 | 182100 |
| 2022-08-31 | 5.60 | $5.43 | 129200 |
| 2022-08-30 | 5.61 | $5.35 | 166500 |
| 2022-08-29 | 5.62 | $5.47 | 89700 |
| 2022-08-26 | 5.62 | $5.55 | 139800 |
| 2022-08-25 | 5.61 | $5.55 | 232000 |
| 2022-08-24 | 5.60 | $5.55 | 141807 |
| 2022-08-23 | 5.58 | $5.50 | 162600 |
| 2022-08-22 | 5.56 | $5.48 | 178404 |
| 2022-08-19 | 5.54 | $5.57 | 109347 |
| 2022-08-18 | 5.52 | $5.66 | 92738 |
| 2022-08-17 | 5.50 | $5.66 | 147200 |
| 2022-08-16 | 5.48 | $5.83 | 141809 |
| 2022-08-15 | 5.45 | $5.93 | 127217 |
| 2022-08-12 | 5.42 | $5.79 | 116302 |
| 2022-08-11 | 5.38 | $5.79 | 122100 |
| 2022-08-10 | 5.35 | $5.70 | 148700 |
| 2022-08-09 | 5.32 | $5.54 | 97100 |
| 2022-08-08 | 5.29 | $5.54 | 135000 |
| 2022-08-05 | 5.27 | $5.58 | 136747 |
| 2022-08-04 | 5.24 | $5.58 | 124300 |
| 2022-08-03 | 5.21 | $5.54 | 150500 |
| 2022-08-02 | 5.19 | $5.52 | 159711 |
| 2022-08-01 | 5.16 | $5.49 | 315430 |
| 2022-07-29 | 5.14 | $5.36 | 232116 |
| 2022-07-28 | 5.11 | $5.39 | 195440 |
| 2022-07-27 | 5.09 | $5.19 | 107700 |
| 2022-07-26 | 5.08 | $5.06 | 91818 |
| 2022-07-25 | 5.08 | $5.08 | 212700 |
| 2022-07-22 | 5.08 | $5.12 | 274338 |
| 2022-07-21 | 5.08 | $5.22 | 206500 |
| 2022-07-20 | 5.07 | $5.38 | 173446 |
| 2022-07-19 | 5.05 | $5.25 | 245730 |
| 2022-07-18 | 5.03 | $5.24 | 376410 |
| 2022-07-15 | 5.02 | $5.09 | 153900 |
| 2022-07-14 | 5.03 | $5.08 | 119600 |
| 2022-07-13 | 5.02 | $5.11 | 148200 |
| 2022-07-12 | 5.02 | $5.07 | 112600 |
| 2022-07-11 | 5.02 | $5.04 | 109341 |
| 2022-07-08 | 5.03 | $5.05 | 124208 |
| 2022-07-07 | 5.05 | $5.00 | 100915 |
| 2022-07-06 | 5.07 | $4.99 | 175800 |
| 2022-07-05 | 5.09 | $4.99 | 375000 |
| 2022-07-01 | 5.11 | $5.01 | 171807 |
| 2022-06-30 | 5.13 | $4.93 | 557045 |
| 2022-06-29 | 5.15 | $4.93 | 385600 |
| 2022-06-28 | 5.17 | $5.00 | 161700 |
| 2022-06-27 | 5.19 | $5.07 | 198200 |
| 2022-06-24 | 5.20 | $5.10 | 122329 |
| 2022-06-23 | 5.20 | $5.03 | 566403 |
| 2022-06-22 | 5.20 | $4.94 | 198131 |
| 2022-06-21 | 5.21 | $4.98 | 152032 |
| 2022-06-17 | 5.21 | $4.98 | 206728 |
| 2022-06-16 | 5.22 | $5.10 | 352526 |
| 2022-06-15 | 5.22 | $5.15 | 757913 |
| 2022-06-14 | 5.22 | $5.00 | 381720 |
| 2022-06-13 | 5.22 | $4.95 | 762400 |
| 2022-06-10 | 5.23 | $5.16 | 412300 |
| 2022-06-09 | 5.23 | $5.31 | 122300 |
| 2022-06-08 | 5.22 | $5.36 | 106000 |
| 2022-06-07 | 5.21 | $5.37 | 139700 |
| 2022-06-06 | 5.19 | $5.39 | 79709 |
| 2022-06-03 | 5.19 | $5.38 | 68600 |
| 2022-06-02 | 5.18 | $5.40 | 298900 |
| 2022-06-01 | 5.18 | $5.36 | 241000 |
| 2022-05-31 | 5.18 | $5.33 | 222600 |
| 2022-05-27 | 5.18 | $5.39 | 333300 |
| 2022-05-26 | 5.18 | $5.26 | 234200 |
| 2022-05-25 | 5.18 | $5.09 | 169200 |
| 2022-05-24 | 5.20 | $5.08 | 343300 |
| 2022-05-23 | 5.22 | $5.10 | 199745 |
| 2022-05-20 | 5.23 | $5.08 | 142400 |
| 2022-05-19 | 5.25 | $5.10 | 155900 |
| 2022-05-18 | 5.28 | $5.06 | 320429 |
| 2022-05-17 | 5.30 | $5.13 | 258200 |
| 2022-05-16 | 5.33 | $5.14 | 139910 |
| 2022-05-13 | 5.35 | $5.15 | 182619 |
| 2022-05-12 | 5.38 | $5.05 | 177511 |
| 2022-05-11 | 5.41 | $5.18 | 711400 |
| 2022-05-10 | 5.44 | $5.11 | 178000 |
| 2022-05-09 | 5.46 | $5.10 | 350000 |
| 2022-05-06 | 5.49 | $5.25 | 282500 |
| 2022-05-05 | 5.51 | $5.26 | 273326 |
| 2022-05-04 | 5.55 | $5.39 | 529300 |
| 2022-05-03 | 5.58 | $5.34 | 344020 |
| 2022-05-02 | 5.62 | $5.32 | 463500 |
| 2022-04-29 | 5.66 | $5.38 | 276300 |
| 2022-04-28 | 5.69 | $5.36 | 263905 |
| 2022-04-27 | 5.72 | $5.40 | 305800 |
| 2022-04-26 | 5.75 | $5.41 | 302307 |
| 2022-04-25 | 5.78 | $5.45 | 485200 |
| 2022-04-22 | 5.81 | $5.45 | 450402 |
| 2022-04-21 | 5.84 | $5.58 | 475009 |
| 2022-04-20 | 5.86 | $5.63 | 606700 |
| 2022-04-19 | 5.88 | $5.68 | 374500 |
| 2022-04-18 | 5.90 | $5.58 | 418700 |
| 2022-04-14 | 5.93 | $5.59 | 199536 |
| 2022-04-13 | 5.96 | $5.65 | 347112 |
| 2022-04-12 | 5.98 | $5.78 | 208808 |
| 2022-04-11 | 5.99 | $5.67 | 315208 |
| 2022-04-08 | 6.00 | $5.68 | 264100 |
| 2022-04-07 | 6.02 | $5.66 | 642200 |
| 2022-04-06 | 6.04 | $5.96 | 682900 |
| 2022-04-05 | 6.05 | $6.00 | 386008 |
| 2022-04-04 | 6.06 | $6.20 | 658612 |
| 2022-04-01 | 6.06 | $6.14 | 363932 |
| 2022-03-31 | 6.07 | $6.02 | 564100 |
| 2022-03-30 | 6.09 | $5.96 | 255803 |
| 2022-03-29 | 6.11 | $6.00 | 810700 |
| 2022-03-28 | 6.13 | $5.96 | 139900 |
| 2022-03-25 | 6.15 | $5.97 | 177640 |
| 2022-03-24 | 6.17 | $6.01 | 137109 |
| 2022-03-23 | 6.18 | $6.02 | 266328 |
| 2022-03-22 | 6.19 | $6.13 | 191921 |
| 2022-03-21 | 6.20 | $6.09 | 162900 |
| 2022-03-18 | 6.21 | $6.14 | 132048 |
| 2022-03-17 | 6.22 | $6.12 | 256400 |
| 2022-03-16 | 6.23 | $6.03 | 317336 |
| 2022-03-15 | 6.25 | $5.94 | 218313 |
| 2022-03-14 | 6.27 | $5.90 | 358200 |
| 2022-03-11 | 6.29 | $6.10 | 136445 |
| 2022-03-10 | 6.31 | $6.12 | 131112 |
| 2022-03-09 | 6.33 | $6.21 | 67026 |
| 2022-03-08 | 6.35 | $6.15 | 203445 |
| 2022-03-07 | 6.37 | $6.22 | 156917 |
| 2022-03-04 | 6.39 | $6.33 | 74400 |
| 2022-03-03 | 6.40 | $6.39 | 84600 |
| 2022-03-02 | 6.41 | $6.42 | 126645 |
| 2022-03-01 | 6.43 | $6.39 | 192606 |
| 2022-02-28 | 6.44 | $6.37 | 122208 |
| 2022-02-25 | 6.45 | $6.37 | 209000 |
| 2022-02-24 | 6.46 | $6.20 | 207307 |
| 2022-02-23 | 6.47 | $6.21 | 216500 |
| 2022-02-22 | 6.48 | $6.21 | 160100 |
| 2022-02-18 | 6.49 | $6.35 | 202447 |
| 2022-02-17 | 6.50 | $6.34 | 108800 |
| 2022-02-16 | 6.52 | $6.41 | 183100 |
| 2022-02-15 | 6.54 | $6.39 | 237860 |
| 2022-02-14 | 6.56 | $6.30 | 309118 |
| 2022-02-11 | 6.58 | $6.38 | 307429 |
| 2022-02-10 | 6.61 | $6.49 | 205600 |
| 2022-02-09 | 6.62 | $6.56 | 185000 |
| 2022-02-08 | 6.64 | $6.55 | 247600 |
| 2022-02-07 | 6.65 | $6.56 | 171223 |
| 2022-02-04 | 6.67 | $6.55 | 213419 |
| 2022-02-03 | 6.69 | $6.51 | 243700 |
| 2022-02-02 | 6.71 | $6.63 | 268900 |
| 2022-02-01 | 6.73 | $6.76 | 271501 |
| 2022-01-31 | 6.75 | $6.70 | 208300 |
| 2022-01-28 | 6.77 | $6.55 | 128614 |
| 2022-01-27 | 6.79 | $6.48 | 141241 |
| 2022-01-26 | 6.81 | $6.47 | 118600 |
| 2022-01-25 | 6.83 | $6.43 | 206443 |
| 2022-01-24 | 6.85 | $6.35 | 584200 |
| 2022-01-21 | 6.87 | $6.54 | 403700 |
| 2022-01-20 | 6.88 | $6.79 | 255236 |
| 2022-01-19 | 6.88 | $6.85 | 247002 |
| 2022-01-18 | 6.87 | $6.81 | 456200 |
| 2022-01-14 | 6.87 | $6.73 | 191900 |
| 2022-01-13 | 6.87 | $6.80 | 178325 |
| 2022-01-12 | 6.87 | $6.81 | 172900 |
| 2022-01-11 | 6.87 | $6.84 | 140224 |
| 2022-01-10 | 6.87 | $6.87 | 192500 |
| 2022-01-07 | 6.87 | $6.91 | 96600 |
| 2022-01-06 | 6.86 | $6.90 | 207000 |
| 2022-01-05 | 6.86 | $6.96 | 136800 |
| 2022-01-04 | 6.85 | $7.09 | 178210 |
| 2022-01-03 | 6.84 | $7.07 | 289367 |
| 2021-12-31 | 6.83 | $7.16 | 954131 |
| 2021-12-30 | 6.82 | $6.91 | 184641 |
| 2021-12-29 | 6.82 | $6.84 | 142900 |
| 2021-12-28 | 6.83 | $6.87 | 149710 |
| 2021-12-27 | 6.84 | $6.88 | 186500 |
| 2021-12-23 | 6.85 | $6.81 | 155700 |
| 2021-12-22 | 6.86 | $6.77 | 513123 |
| 2021-12-21 | 6.88 | $6.73 | 468900 |
| 2021-12-20 | 6.89 | $6.68 | 190149 |
| 2021-12-17 | 6.92 | $6.75 | 127200 |
| 2021-12-16 | 6.94 | $6.76 | 173515 |
| 2021-12-15 | 6.96 | $6.80 | 163015 |
| 2021-12-14 | 6.99 | $6.83 | 117740 |
| 2021-12-13 | 7.01 | $6.80 | 144629 |
| 2021-12-10 | 7.03 | $6.83 | 119300 |
| 2021-12-09 | 7.05 | $6.80 | 151600 |
| 2021-12-08 | 7.08 | $6.84 | 206500 |
| 2021-12-07 | 7.10 | $6.87 | 186000 |
| 2021-12-06 | 7.12 | $6.84 | 107900 |
| 2021-12-03 | 7.14 | $6.82 | 190933 |
| 2021-12-02 | 7.16 | $6.92 | 203905 |
| 2021-12-01 | 7.17 | $6.99 | 172230 |
| 2021-11-30 | 7.19 | $7.00 | 83725 |
| 2021-11-29 | 7.20 | $7.07 | 60726 |
| 2021-11-26 | 7.21 | $7.05 | 75618 |
| 2021-11-24 | 7.22 | $7.09 | 74600 |
| 2021-11-23 | 7.23 | $7.03 | 114424 |
| 2021-11-22 | 7.25 | $7.07 | 147500 |
| 2021-11-19 | 7.26 | $7.14 | 101827 |
| 2021-11-18 | 7.26 | $7.23 | 90805 |
| 2021-11-17 | 7.27 | $7.23 | 113800 |
| 2021-11-16 | 7.27 | $7.28 | 115200 |
| 2021-11-15 | 7.27 | $7.25 | 121600 |
| 2021-11-12 | 7.27 | $7.29 | 111100 |
| 2021-11-11 | 7.27 | $7.27 | 40201 |
| 2021-11-10 | 7.28 | $7.28 | 156324 |
| 2021-11-09 | 7.28 | $7.25 | 114843 |
| 2021-11-08 | 7.28 | $7.22 | 176300 |
| 2021-11-05 | 7.28 | $7.22 | 271004 |
| 2021-11-04 | 7.29 | $7.26 | 134434 |
| 2021-11-03 | 7.29 | $7.25 | 149517 |
| 2021-11-02 | 7.29 | $7.29 | 103800 |
| 2021-11-01 | 7.29 | $7.30 | 153210 |
| 2021-10-29 | 7.29 | $7.27 | 133634 |
| 2021-10-28 | 7.28 | $7.26 | 96900 |
| 2021-10-27 | 7.28 | $7.29 | 84809 |
| 2021-10-26 | 7.27 | $7.27 | 103600 |
| 2021-10-25 | 7.26 | $7.28 | 103600 |
| 2021-10-22 | 7.26 | $7.29 | 115717 |
| 2021-10-21 | 7.25 | $7.28 | 93500 |
| 2021-10-20 | 7.26 | $7.30 | 129248 |
| 2021-10-19 | 7.26 | $7.30 | 155337 |
| 2021-10-18 | 7.26 | $7.30 | 88200 |
| 2021-10-15 | 7.26 | $7.28 | 95100 |
| 2021-10-14 | 7.27 | $7.31 | 218840 |
| 2021-10-13 | 7.28 | $7.31 | 109411 |
| 2021-10-12 | 7.28 | $7.30 | 42435 |
| 2021-10-11 | 7.29 | $7.31 | 93800 |
| 2021-10-08 | 7.29 | $7.33 | 58500 |
| 2021-10-07 | 7.30 | $7.31 | 76700 |
| 2021-10-06 | 7.30 | $7.26 | 98929 |
| 2021-10-05 | 7.30 | $7.25 | 89814 |
| 2021-10-04 | 7.30 | $7.20 | 117438 |
| 2021-10-01 | 7.31 | $7.22 | 111800 |
| 2021-09-30 | 7.32 | $7.16 | 265114 |
| 2021-09-29 | 7.34 | $7.13 | 101345 |
| 2021-09-28 | 7.36 | $7.10 | 223600 |
| 2021-09-27 | 7.38 | $7.19 | 184715 |
| 2021-09-24 | 7.40 | $7.24 | 112000 |
| 2021-09-23 | 7.42 | $7.31 | 132513 |
| 2021-09-22 | 7.43 | $7.31 | 152121 |
| 2021-09-21 | 7.45 | $7.37 | 108300 |
| 2021-09-20 | 7.46 | $7.36 | 136108 |
| 2021-09-17 | 7.48 | $7.43 | 86936 |
| 2021-09-16 | 7.49 | $7.44 | 81109 |
| 2021-09-15 | 7.50 | $7.44 | 76942 |
| 2021-09-14 | 7.51 | $7.40 | 82800 |
| 2021-09-13 | 7.52 | $7.42 | 83700 |
| 2021-09-10 | 7.53 | $7.37 | 73900 |
| 2021-09-09 | 7.54 | $7.37 | 75600 |
| 2021-09-08 | 7.55 | $7.30 | 166812 |
| 2021-09-07 | 7.57 | $7.29 | 167100 |
| 2021-09-03 | 7.58 | $7.38 | 141120 |
| 2021-09-02 | 7.59 | $7.46 | 172800 |
| 2021-09-01 | 7.60 | $7.52 | 188145 |
| 2021-08-31 | 7.60 | $7.52 | 76444 |
| 2021-08-30 | 7.60 | $7.52 | 85500 |
| 2021-08-27 | 7.60 | $7.53 | 129200 |
| 2021-08-26 | 7.59 | $7.56 | 141336 |
| 2021-08-25 | 7.59 | $7.65 | 81322 |
| 2021-08-24 | 7.57 | $7.63 | 98130 |
| 2021-08-23 | 7.56 | $7.62 | 129100 |
| 2021-08-20 | 7.55 | $7.68 | 77102 |
| 2021-08-19 | 7.53 | $7.64 | 123900 |
| 2021-08-18 | 7.52 | $7.75 | 155900 |
| 2021-08-17 | 7.50 | $7.62 | 90004 |
| 2021-08-16 | 7.48 | $7.60 | 90645 |
| 2021-08-13 | 7.46 | $7.61 | 77500 |
| 2021-08-12 | 7.45 | $7.58 | 72600 |
| 2021-08-11 | 7.44 | $7.58 | 52811 |
| 2021-08-10 | 7.43 | $7.57 | 119200 |
| 2021-08-09 | 7.42 | $7.62 | 68200 |
| 2021-08-06 | 7.40 | $7.60 | 60700 |
| 2021-08-05 | 7.39 | $7.58 | 58400 |
| 2021-08-04 | 7.38 | $7.53 | 57900 |
| 2021-08-03 | 7.37 | $7.54 | 128100 |
| 2021-08-02 | 7.36 | $7.52 | 231557 |
| 2021-07-30 | 7.35 | $7.38 | 108300 |
| 2021-07-29 | 7.34 | $7.40 | 134237 |
| 2021-07-28 | 7.33 | $7.36 | 112528 |
| 2021-07-27 | 7.32 | $7.38 | 96049 |
| 2021-07-26 | 7.31 | $7.38 | 69914 |
| 2021-07-23 | 7.30 | $7.36 | 75735 |
| 2021-07-22 | 7.29 | $7.34 | 83100 |
| 2021-07-21 | 7.28 | $7.38 | 104200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.96
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.95
Average
4.93
Maximum
7.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.96 | $3.96 | 465000 |
| 2026-07-16 | 3.96 | $3.98 | 223100 |
| 2026-07-15 | 3.96 | $3.98 | 427214 |
| 2026-07-14 | 3.96 | $3.98 | 253629 |
| 2026-07-13 | 3.96 | $3.95 | 234030 |
| 2026-07-10 | 3.96 | $3.97 | 175000 |
| 2026-07-09 | 3.96 | $3.98 | 587939 |
| 2026-07-08 | 3.95 | $3.94 | 228129 |
| 2026-07-07 | 3.95 | $3.96 | 177514 |
| 2026-07-06 | 3.95 | $3.96 | 301319 |
| 2026-07-02 | 3.95 | $3.95 | 278326 |
| 2026-07-01 | 3.95 | $3.98 | 334900 |
| 2026-06-30 | 3.95 | $3.96 | 507312 |
| 2026-06-29 | 3.95 | $3.94 | 328805 |
| 2026-06-26 | 3.95 | $3.92 | 245100 |
| 2026-06-25 | 3.95 | $3.93 | 280500 |
| 2026-06-24 | 3.96 | $3.90 | 455948 |
| 2026-06-23 | 3.96 | $3.92 | 220400 |
| 2026-06-22 | 3.97 | $3.99 | 210721 |
| 2026-06-18 | 3.96 | $3.98 | 368541 |
| 2026-06-17 | 3.96 | $3.97 | 323000 |
| 2026-06-16 | 3.96 | $4.01 | 170800 |
| 2026-06-15 | 3.95 | $3.96 | 305528 |
| 2026-06-12 | 3.95 | $3.96 | 152200 |
| 2026-06-11 | 3.95 | $3.95 | 181514 |
| 2026-06-10 | 3.95 | $3.92 | 190610 |
| 2026-06-09 | 3.96 | $3.93 | 194300 |
| 2026-06-08 | 3.96 | $3.93 | 450715 |
| 2026-06-05 | 3.96 | $3.92 | 441500 |
| 2026-06-04 | 3.97 | $3.93 | 421405 |
| 2026-06-03 | 3.97 | $3.96 | 433335 |
| 2026-06-02 | 3.97 | $3.99 | 351842 |
| 2026-06-01 | 3.97 | $3.97 | 373370 |
| 2026-05-29 | 3.97 | $4.03 | 433600 |
| 2026-05-28 | 3.97 | $3.99 | 485450 |
| 2026-05-27 | 3.96 | $3.97 | 506618 |
| 2026-05-26 | 3.96 | $3.95 | 346000 |
| 2026-05-22 | 3.96 | $3.94 | 274700 |
| 2026-05-21 | 3.97 | $3.96 | 417526 |
| 2026-05-20 | 3.97 | $3.99 | 320591 |
| 2026-05-19 | 3.96 | $3.94 | 531500 |
| 2026-05-18 | 3.97 | $3.95 | 303772 |
| 2026-05-15 | 3.97 | $3.92 | 292800 |
| 2026-05-14 | 3.97 | $3.95 | 416100 |
| 2026-05-13 | 3.98 | $3.97 | 332400 |
| 2026-05-12 | 3.98 | $3.94 | 329630 |
| 2026-05-11 | 3.98 | $3.93 | 492036 |
| 2026-05-08 | 3.99 | $3.93 | 1.2M |
| 2026-05-07 | 3.99 | $3.94 | 542941 |
| 2026-05-06 | 4.00 | $4.00 | 307400 |
| 2026-05-05 | 4.00 | $4.00 | 209700 |
| 2026-05-04 | 4.00 | $3.99 | 246156 |
| 2026-05-01 | 4.00 | $4.02 | 342239 |
| 2026-04-30 | 4.00 | $4.02 | 713245 |
| 2026-04-29 | 3.99 | $3.97 | 294000 |
| 2026-04-28 | 4.00 | $3.98 | 342708 |
| 2026-04-27 | 4.00 | $4.00 | 186518 |
| 2026-04-24 | 4.00 | $3.96 | 432700 |
| 2026-04-23 | 4.00 | $3.94 | 401300 |
| 2026-04-22 | 4.01 | $4.06 | 313800 |
| 2026-04-21 | 4.00 | $4.04 | 279334 |
| 2026-04-20 | 4.00 | $4.05 | 409836 |
| 2026-04-17 | 4.00 | $4.09 | 269000 |
| 2026-04-16 | 3.99 | $4.03 | 223170 |
| 2026-04-15 | 3.98 | $4.05 | 234724 |
| 2026-04-14 | 3.97 | $4.05 | 292500 |
| 2026-04-13 | 3.97 | $4.03 | 342000 |
| 2026-04-10 | 3.96 | $3.96 | 218324 |
| 2026-04-09 | 3.96 | $3.99 | 347009 |
| 2026-04-08 | 3.96 | $4.02 | 206200 |
| 2026-04-07 | 3.95 | $3.98 | 338485 |
| 2026-04-06 | 3.95 | $3.94 | 250200 |
| 2026-04-02 | 3.95 | $3.89 | 357200 |
| 2026-04-01 | 3.95 | $3.93 | 538700 |
| 2026-03-31 | 3.95 | $3.98 | 669211 |
| 2026-03-30 | 3.95 | $3.77 | 329002 |
| 2026-03-27 | 3.97 | $3.76 | 418300 |
| 2026-03-26 | 3.99 | $3.79 | 338120 |
| 2026-03-25 | 4.01 | $3.90 | 423000 |
| 2026-03-24 | 4.03 | $3.89 | 361300 |
| 2026-03-23 | 4.04 | $3.97 | 377792 |
| 2026-03-20 | 4.05 | $3.94 | 164444 |
| 2026-03-19 | 4.06 | $4.00 | 255300 |
| 2026-03-18 | 4.07 | $4.03 | 149400 |
| 2026-03-17 | 4.07 | $4.04 | 182645 |
| 2026-03-16 | 4.07 | $3.98 | 282248 |
| 2026-03-13 | 4.08 | $3.92 | 615911 |
| 2026-03-12 | 4.10 | $3.93 | 396639 |
| 2026-03-11 | 4.12 | $3.98 | 321329 |
| 2026-03-10 | 4.13 | $3.99 | 340200 |
| 2026-03-09 | 4.15 | $3.98 | 921200 |
| 2026-03-06 | 4.17 | $4.00 | 475332 |
| 2026-03-05 | 4.18 | $4.07 | 206700 |
| 2026-03-04 | 4.20 | $4.12 | 321500 |
| 2026-03-03 | 4.20 | $4.17 | 380376 |
| 2026-03-02 | 4.21 | $4.17 | 253100 |
| 2026-02-27 | 4.21 | $4.17 | 405704 |
| 2026-02-26 | 4.22 | $4.16 | 294477 |
| 2026-02-25 | 4.22 | $4.21 | 216507 |
| 2026-02-24 | 4.22 | $4.20 | 271100 |
| 2026-02-23 | 4.23 | $4.16 | 223400 |
| 2026-02-20 | 4.23 | $4.18 | 653242 |
| 2026-02-19 | 4.24 | $4.33 | 323500 |
| 2026-02-18 | 4.23 | $4.31 | 306025 |
| 2026-02-17 | 4.22 | $4.30 | 457700 |
| 2026-02-13 | 4.21 | $4.25 | 285400 |
| 2026-02-12 | 4.21 | $4.23 | 242553 |
| 2026-02-11 | 4.21 | $4.24 | 215140 |
| 2026-02-10 | 4.20 | $4.25 | 222200 |
| 2026-02-09 | 4.20 | $4.20 | 293819 |
| 2026-02-06 | 4.20 | $4.19 | 280694 |
| 2026-02-05 | 4.20 | $4.17 | 229262 |
| 2026-02-04 | 4.20 | $4.16 | 391948 |
| 2026-02-03 | 4.20 | $4.18 | 444394 |
| 2026-02-02 | 4.21 | $4.22 | 231100 |
| 2026-01-30 | 4.20 | $4.24 | 414323 |
| 2026-01-29 | 4.20 | $4.22 | 188206 |
| 2026-01-28 | 4.20 | $4.20 | 282719 |
| 2026-01-27 | 4.20 | $4.22 | 182703 |
| 2026-01-26 | 4.20 | $4.20 | 227900 |
| 2026-01-23 | 4.20 | $4.21 | 280026 |
| 2026-01-22 | 4.20 | $4.25 | 391650 |
| 2026-01-21 | 4.19 | $4.25 | 537404 |
| 2026-01-20 | 4.18 | $4.25 | 340338 |
| 2026-01-16 | 4.18 | $4.25 | 723678 |
| 2026-01-15 | 4.17 | $4.19 | 734640 |
| 2026-01-14 | 4.17 | $4.21 | 259000 |
| 2026-01-13 | 4.16 | $4.19 | 311700 |
| 2026-01-12 | 4.16 | $4.18 | 263111 |
| 2026-01-09 | 4.16 | $4.18 | 140000 |
| 2026-01-08 | 4.15 | $4.18 | 148500 |
| 2026-01-07 | 4.15 | $4.18 | 184300 |
| 2026-01-06 | 4.15 | $4.19 | 248000 |
| 2026-01-05 | 4.14 | $4.17 | 381900 |
| 2026-01-02 | 4.14 | $4.18 | 260300 |
| 2025-12-31 | 4.14 | $4.16 | 1.3M |
| 2025-12-30 | 4.13 | $4.13 | 739158 |
| 2025-12-29 | 4.13 | $4.15 | 1.0M |
| 2025-12-26 | 4.13 | $4.11 | 276200 |
| 2025-12-24 | 4.13 | $4.07 | 396241 |
| 2025-12-23 | 4.14 | $4.08 | 266049 |
| 2025-12-22 | 4.15 | $4.12 | 397320 |
| 2025-12-19 | 4.15 | $4.11 | 508865 |
| 2025-12-18 | 4.15 | $4.15 | 931901 |
| 2025-12-17 | 4.16 | $4.08 | 514100 |
| 2025-12-16 | 4.16 | $4.11 | 594200 |
| 2025-12-15 | 4.17 | $4.09 | 546500 |
| 2025-12-12 | 4.18 | $4.10 | 500949 |
| 2025-12-11 | 4.19 | $4.14 | 634229 |
| 2025-12-10 | 4.19 | $4.18 | 179100 |
| 2025-12-09 | 4.19 | $4.16 | 206100 |
| 2025-12-08 | 4.19 | $4.16 | 308702 |
| 2025-12-05 | 4.20 | $4.16 | 407637 |
| 2025-12-04 | 4.20 | $4.19 | 325543 |
| 2025-12-03 | 4.20 | $4.17 | 438900 |
| 2025-12-02 | 4.21 | $4.17 | 374545 |
| 2025-12-01 | 4.21 | $4.20 | 434200 |
| 2025-11-28 | 4.21 | $4.22 | 512900 |
| 2025-11-26 | 4.21 | $4.18 | 457700 |
| 2025-11-25 | 4.21 | $4.17 | 398800 |
| 2025-11-24 | 4.22 | $4.14 | 182038 |
| 2025-11-21 | 4.23 | $4.14 | 438600 |
| 2025-11-20 | 4.24 | $4.11 | 417906 |
| 2025-11-19 | 4.25 | $4.20 | 282700 |
| 2025-11-18 | 4.25 | $4.24 | 701300 |
| 2025-11-17 | 4.26 | $4.23 | 511099 |
| 2025-11-14 | 4.26 | $4.22 | 745400 |
| 2025-11-13 | 4.26 | $4.23 | 263400 |
| 2025-11-12 | 4.27 | $4.28 | 120100 |
| 2025-11-11 | 4.26 | $4.28 | 213431 |
| 2025-11-10 | 4.26 | $4.27 | 230700 |
| 2025-11-07 | 4.26 | $4.25 | 175700 |
| 2025-11-06 | 4.26 | $4.27 | 193719 |
| 2025-11-05 | 4.26 | $4.26 | 442800 |
| 2025-11-04 | 4.26 | $4.23 | 310628 |
| 2025-11-03 | 4.27 | $4.22 | 390105 |
| 2025-10-31 | 4.27 | $4.23 | 260927 |
| 2025-10-30 | 4.28 | $4.22 | 305733 |
| 2025-10-29 | 4.28 | $4.26 | 205329 |
| 2025-10-28 | 4.28 | $4.25 | 188140 |
| 2025-10-27 | 4.29 | $4.23 | 313847 |
| 2025-10-24 | 4.29 | $4.24 | 307245 |
| 2025-10-23 | 4.30 | $4.26 | 359658 |
| 2025-10-22 | 4.30 | $4.27 | 291880 |
| 2025-10-21 | 4.31 | $4.22 | 306701 |
| 2025-10-20 | 4.31 | $4.18 | 1.1M |
| 2025-10-17 | 4.33 | $4.31 | 185300 |
| 2025-10-16 | 4.33 | $4.29 | 154525 |
| 2025-10-15 | 4.34 | $4.34 | 183500 |
| 2025-10-14 | 4.33 | $4.33 | 280300 |
| 2025-10-13 | 4.34 | $4.31 | 192804 |
| 2025-10-10 | 4.34 | $4.25 | 399300 |
| 2025-10-09 | 4.35 | $4.35 | 223700 |
| 2025-10-08 | 4.35 | $4.36 | 369700 |
| 2025-10-07 | 4.35 | $4.38 | 395615 |
| 2025-10-06 | 4.34 | $4.34 | 270600 |
| 2025-10-03 | 4.34 | $4.32 | 328896 |
| 2025-10-02 | 4.34 | $4.34 | 218979 |
| 2025-10-01 | 4.35 | $4.36 | 554600 |
| 2025-09-30 | 4.34 | $4.35 | 386413 |
| 2025-09-29 | 4.34 | $4.32 | 294414 |
| 2025-09-26 | 4.35 | $4.32 | 222640 |
| 2025-09-25 | 4.35 | $4.35 | 298300 |
| 2025-09-24 | 4.35 | $4.33 | 378116 |
| 2025-09-23 | 4.35 | $4.36 | 235000 |
| 2025-09-22 | 4.35 | $4.40 | 418103 |
| 2025-09-19 | 4.34 | $4.36 | 613600 |
| 2025-09-18 | 4.34 | $4.37 | 279866 |
| 2025-09-17 | 4.34 | $4.38 | 269112 |
| 2025-09-16 | 4.33 | $4.38 | 372702 |
| 2025-09-15 | 4.33 | $4.37 | 479910 |
| 2025-09-12 | 4.32 | $4.37 | 207300 |
| 2025-09-11 | 4.32 | $4.35 | 452258 |
| 2025-09-10 | 4.32 | $4.35 | 230543 |
| 2025-09-09 | 4.31 | $4.34 | 483095 |
| 2025-09-08 | 4.31 | $4.36 | 323204 |
| 2025-09-05 | 4.31 | $4.34 | 249400 |
| 2025-09-04 | 4.30 | $4.32 | 147300 |
| 2025-09-03 | 4.30 | $4.29 | 428800 |
| 2025-09-02 | 4.30 | $4.32 | 394700 |
| 2025-08-29 | 4.30 | $4.32 | 266826 |
| 2025-08-28 | 4.30 | $4.29 | 304400 |
| 2025-08-27 | 4.30 | $4.29 | 267000 |
| 2025-08-26 | 4.30 | $4.30 | 186800 |
| 2025-08-25 | 4.30 | $4.30 | 518500 |
| 2025-08-22 | 4.30 | $4.32 | 334900 |
| 2025-08-21 | 4.30 | $4.32 | 273400 |
| 2025-08-20 | 4.29 | $4.33 | 173734 |
| 2025-08-19 | 4.29 | $4.33 | 394919 |
| 2025-08-18 | 4.29 | $4.33 | 378257 |
| 2025-08-15 | 4.28 | $4.32 | 130030 |
| 2025-08-14 | 4.28 | $4.32 | 383920 |
| 2025-08-13 | 4.27 | $4.31 | 545600 |
| 2025-08-12 | 4.27 | $4.27 | 137600 |
| 2025-08-11 | 4.27 | $4.25 | 393624 |
| 2025-08-08 | 4.27 | $4.27 | 201400 |
| 2025-08-07 | 4.27 | $4.27 | 363200 |
| 2025-08-06 | 4.27 | $4.26 | 239544 |
| 2025-08-05 | 4.27 | $4.24 | 516620 |
| 2025-08-04 | 4.27 | $4.27 | 626604 |
| 2025-08-01 | 4.27 | $4.25 | 404200 |
| 2025-07-31 | 4.28 | $4.24 | 414208 |
| 2025-07-30 | 4.28 | $4.23 | 272754 |
| 2025-07-29 | 4.28 | $4.26 | 265723 |
| 2025-07-28 | 4.29 | $4.26 | 365200 |
| 2025-07-25 | 4.29 | $4.25 | 179715 |
| 2025-07-24 | 4.29 | $4.25 | 407700 |
| 2025-07-23 | 4.30 | $4.31 | 220006 |
| 2025-07-22 | 4.30 | $4.32 | 226177 |
| 2025-07-21 | 4.30 | $4.31 | 201204 |
| 2025-07-18 | 4.29 | $4.27 | 509600 |
| 2025-07-17 | 4.30 | $4.34 | 403821 |
| 2025-07-16 | 4.29 | $4.30 | 195300 |
| 2025-07-15 | 4.29 | $4.30 | 768903 |
| 2025-07-14 | 4.29 | $4.35 | 417539 |
| 2025-07-11 | 4.28 | $4.30 | 314414 |
| 2025-07-10 | 4.28 | $4.31 | 338437 |
| 2025-07-09 | 4.28 | $4.32 | 242615 |
| 2025-07-08 | 4.27 | $4.30 | 142526 |
| 2025-07-07 | 4.27 | $4.31 | 252300 |
| 2025-07-03 | 4.27 | $4.34 | 110909 |
| 2025-07-02 | 4.26 | $4.35 | 249000 |
| 2025-07-01 | 4.25 | $4.34 | 495503 |
| 2025-06-30 | 4.24 | $4.29 | 308500 |
| 2025-06-27 | 4.24 | $4.31 | 235106 |
| 2025-06-26 | 4.23 | $4.29 | 288300 |
| 2025-06-25 | 4.22 | $4.26 | 161303 |
| 2025-06-24 | 4.22 | $4.26 | 509921 |
| 2025-06-23 | 4.21 | $4.21 | 95941 |
| 2025-06-20 | 4.21 | $4.25 | 104505 |
| 2025-06-18 | 4.21 | $4.25 | 137600 |
| 2025-06-17 | 4.20 | $4.25 | 149700 |
| 2025-06-16 | 4.20 | $4.25 | 171939 |
| 2025-06-13 | 4.19 | $4.23 | 285700 |
| 2025-06-12 | 4.19 | $4.24 | 155100 |
| 2025-06-11 | 4.19 | $4.25 | 118700 |
| 2025-06-10 | 4.18 | $4.24 | 202400 |
| 2025-06-09 | 4.17 | $4.24 | 102100 |
| 2025-06-06 | 4.17 | $4.24 | 331000 |
| 2025-06-05 | 4.16 | $4.24 | 343600 |
| 2025-06-04 | 4.15 | $4.21 | 235200 |
| 2025-06-03 | 4.14 | $4.18 | 217500 |
| 2025-06-02 | 4.14 | $4.18 | 470942 |
| 2025-05-30 | 4.13 | $4.18 | 229944 |
| 2025-05-29 | 4.13 | $4.16 | 281102 |
| 2025-05-28 | 4.13 | $4.18 | 351249 |
| 2025-05-27 | 4.12 | $4.14 | 252502 |
| 2025-05-23 | 4.12 | $4.10 | 224800 |
| 2025-05-22 | 4.12 | $4.08 | 310100 |
| 2025-05-21 | 4.12 | $4.13 | 506526 |
| 2025-05-20 | 4.12 | $4.17 | 273469 |
| 2025-05-19 | 4.12 | $4.18 | 504405 |
| 2025-05-16 | 4.11 | $4.16 | 327200 |
| 2025-05-15 | 4.11 | $4.17 | 186510 |
| 2025-05-14 | 4.10 | $4.15 | 427128 |
| 2025-05-13 | 4.10 | $4.16 | 424431 |
| 2025-05-12 | 4.09 | $4.16 | 288700 |
| 2025-05-09 | 4.08 | $4.10 | 238700 |
| 2025-05-08 | 4.08 | $4.10 | 277000 |
| 2025-05-07 | 4.08 | $4.08 | 263700 |
| 2025-05-06 | 4.08 | $4.08 | 260430 |
| 2025-05-05 | 4.08 | $4.10 | 218849 |
| 2025-05-02 | 4.07 | $4.12 | 217562 |
| 2025-05-01 | 4.07 | $4.11 | 573534 |
| 2025-04-30 | 4.07 | $4.08 | 421600 |
| 2025-04-29 | 4.06 | $4.11 | 272800 |
| 2025-04-28 | 4.06 | $4.07 | 340589 |
| 2025-04-25 | 4.06 | $4.10 | 323900 |
| 2025-04-24 | 4.05 | $4.09 | 600100 |
| 2025-04-23 | 4.05 | $4.03 | 398600 |
| 2025-04-22 | 4.05 | $4.09 | 970300 |
| 2025-04-21 | 4.05 | $4.03 | 1.1M |
| 2025-04-17 | 4.05 | $4.00 | 231036 |
| 2025-04-16 | 4.06 | $3.97 | 347429 |
| 2025-04-15 | 4.06 | $3.99 | 397900 |
| 2025-04-14 | 4.07 | $3.97 | 174714 |
| 2025-04-11 | 4.08 | $3.96 | 356801 |
| 2025-04-10 | 4.10 | $3.93 | 522007 |
| 2025-04-09 | 4.11 | $4.00 | 848293 |
| 2025-04-08 | 4.13 | $3.87 | 956400 |
| 2025-04-07 | 4.15 | $3.75 | 1.0M |
| 2025-04-04 | 4.20 | $3.88 | 1.6M |
| 2025-04-03 | 4.23 | $4.11 | 571217 |
| 2025-04-02 | 4.24 | $4.19 | 248041 |
| 2025-04-01 | 4.25 | $4.15 | 1.0M |
| 2025-03-31 | 4.26 | $4.18 | 446600 |
| 2025-03-28 | 4.26 | $4.20 | 175600 |
| 2025-03-27 | 4.27 | $4.22 | 219944 |
| 2025-03-26 | 4.28 | $4.22 | 454510 |
| 2025-03-25 | 4.28 | $4.23 | 405815 |
| 2025-03-24 | 4.29 | $4.23 | 413017 |
| 2025-03-21 | 4.29 | $4.26 | 407000 |
| 2025-03-20 | 4.30 | $4.26 | 133227 |
| 2025-03-19 | 4.30 | $4.25 | 464417 |
| 2025-03-18 | 4.31 | $4.23 | 583348 |
| 2025-03-17 | 4.32 | $4.24 | 303427 |
| 2025-03-14 | 4.32 | $4.21 | 584221 |
| 2025-03-13 | 4.34 | $4.22 | 552624 |
| 2025-03-12 | 4.35 | $4.26 | 737900 |
| 2025-03-11 | 4.36 | $4.30 | 743540 |
| 2025-03-10 | 4.36 | $4.33 | 301800 |
| 2025-03-07 | 4.37 | $4.35 | 237400 |
| 2025-03-06 | 4.37 | $4.34 | 219900 |
| 2025-03-05 | 4.37 | $4.39 | 169400 |
| 2025-03-04 | 4.37 | $4.38 | 341200 |
| 2025-03-03 | 4.37 | $4.40 | 615200 |
| 2025-02-28 | 4.36 | $4.40 | 348011 |
| 2025-02-27 | 4.36 | $4.39 | 639100 |
| 2025-02-26 | 4.36 | $4.36 | 137100 |
| 2025-02-25 | 4.36 | $4.37 | 410232 |
| 2025-02-24 | 4.36 | $4.38 | 248068 |
| 2025-02-21 | 4.35 | $4.39 | 326204 |
| 2025-02-20 | 4.35 | $4.40 | 244196 |
| 2025-02-19 | 4.35 | $4.41 | 334741 |
| 2025-02-18 | 4.34 | $4.40 | 340200 |
| 2025-02-14 | 4.33 | $4.41 | 876639 |
| 2025-02-13 | 4.32 | $4.35 | 265017 |
| 2025-02-12 | 4.32 | $4.37 | 196300 |
| 2025-02-11 | 4.32 | $4.38 | 349634 |
| 2025-02-10 | 4.31 | $4.38 | 271004 |
| 2025-02-07 | 4.30 | $4.37 | 255000 |
| 2025-02-06 | 4.29 | $4.37 | 741011 |
| 2025-02-05 | 4.29 | $4.35 | 381520 |
| 2025-02-04 | 4.28 | $4.32 | 632500 |
| 2025-02-03 | 4.27 | $4.29 | 784700 |
| 2025-01-31 | 4.27 | $4.29 | 803778 |
| 2025-01-30 | 4.27 | $4.25 | 403300 |
| 2025-01-29 | 4.27 | $4.26 | 398800 |
| 2025-01-28 | 4.28 | $4.25 | 379902 |
| 2025-01-27 | 4.28 | $4.26 | 381338 |
| 2025-01-24 | 4.28 | $4.25 | 479411 |
| 2025-01-23 | 4.28 | $4.31 | 432509 |
| 2025-01-22 | 4.28 | $4.30 | 350230 |
| 2025-01-21 | 4.28 | $4.30 | 361200 |
| 2025-01-17 | 4.28 | $4.29 | 728701 |
| 2025-01-16 | 4.27 | $4.27 | 546617 |
| 2025-01-15 | 4.27 | $4.24 | 231700 |
| 2025-01-14 | 4.28 | $4.21 | 400400 |
| 2025-01-13 | 4.28 | $4.24 | 405400 |
| 2025-01-10 | 4.29 | $4.23 | 366316 |
| 2025-01-08 | 4.30 | $4.25 | 464900 |
| 2025-01-07 | 4.30 | $4.25 | 367200 |
| 2025-01-06 | 4.31 | $4.25 | 377726 |
| 2025-01-03 | 4.31 | $4.27 | 384409 |
| 2025-01-02 | 4.32 | $4.26 | 330047 |
| 2024-12-31 | 4.32 | $4.21 | 955108 |
| 2024-12-30 | 4.33 | $4.18 | 1.8M |
| 2024-12-27 | 4.35 | $4.23 | 722460 |
| 2024-12-26 | 4.36 | $4.28 | 298029 |
| 2024-12-24 | 4.37 | $4.27 | 278800 |
| 2024-12-23 | 4.38 | $4.29 | 679900 |
| 2024-12-20 | 4.39 | $4.26 | 520935 |
| 2024-12-19 | 4.41 | $4.26 | 1.1M |
| 2024-12-18 | 4.42 | $4.23 | 813436 |
| 2024-12-17 | 4.44 | $4.33 | 691746 |
| 2024-12-16 | 4.45 | $4.40 | 460700 |
| 2024-12-13 | 4.46 | $4.44 | 539947 |
| 2024-12-12 | 4.46 | $4.46 | 341200 |
| 2024-12-11 | 4.46 | $4.48 | 539900 |
| 2024-12-10 | 4.46 | $4.47 | 496400 |
| 2024-12-09 | 4.46 | $4.51 | 773600 |
| 2024-12-06 | 4.45 | $4.53 | 602030 |
| 2024-12-05 | 4.44 | $4.52 | 513100 |
| 2024-12-04 | 4.44 | $4.47 | 267542 |
| 2024-12-03 | 4.43 | $4.50 | 550200 |
| 2024-12-02 | 4.43 | $4.46 | 558633 |
| 2024-11-29 | 4.42 | $4.45 | 194100 |
| 2024-11-27 | 4.42 | $4.41 | 241000 |
| 2024-11-26 | 4.42 | $4.42 | 490200 |
| 2024-11-25 | 4.42 | $4.45 | 445500 |
| 2024-11-22 | 4.42 | $4.42 | 218800 |
| 2024-11-21 | 4.42 | $4.41 | 317000 |
| 2024-11-20 | 4.42 | $4.44 | 346100 |
| 2024-11-19 | 4.42 | $4.46 | 534500 |
| 2024-11-18 | 4.41 | $4.39 | 348641 |
| 2024-11-15 | 4.41 | $4.38 | 489026 |
| 2024-11-14 | 4.42 | $4.33 | 385331 |
| 2024-11-13 | 4.43 | $4.37 | 557300 |
| 2024-11-12 | 4.43 | $4.41 | 305900 |
| 2024-11-11 | 4.43 | $4.44 | 478500 |
| 2024-11-08 | 4.43 | $4.46 | 269382 |
| 2024-11-07 | 4.43 | $4.43 | 290348 |
| 2024-11-06 | 4.43 | $4.43 | 340309 |
| 2024-11-05 | 4.43 | $4.41 | 210300 |
| 2024-11-04 | 4.43 | $4.38 | 386500 |
| 2024-11-01 | 4.44 | $4.39 | 540241 |
| 2024-10-31 | 4.44 | $4.41 | 312100 |
| 2024-10-30 | 4.45 | $4.40 | 378542 |
| 2024-10-29 | 4.45 | $4.40 | 312500 |
| 2024-10-28 | 4.46 | $4.42 | 407324 |
| 2024-10-25 | 4.46 | $4.44 | 451638 |
| 2024-10-24 | 4.46 | $4.44 | 850335 |
| 2024-10-23 | 4.47 | $4.46 | 382900 |
| 2024-10-22 | 4.47 | $4.47 | 238834 |
| 2024-10-21 | 4.47 | $4.49 | 330909 |
| 2024-10-18 | 4.47 | $4.47 | 234309 |
| 2024-10-17 | 4.47 | $4.47 | 352358 |
| 2024-10-16 | 4.47 | $4.48 | 590300 |
| 2024-10-15 | 4.46 | $4.46 | 510119 |
| 2024-10-14 | 4.46 | $4.47 | 427100 |
| 2024-10-11 | 4.46 | $4.47 | 354623 |
| 2024-10-10 | 4.46 | $4.45 | 249923 |
| 2024-10-09 | 4.46 | $4.46 | 524324 |
| 2024-10-08 | 4.46 | $4.44 | 332723 |
| 2024-10-07 | 4.47 | $4.44 | 665905 |
| 2024-10-04 | 4.47 | $4.47 | 545931 |
| 2024-10-03 | 4.47 | $4.50 | 425518 |
| 2024-10-02 | 4.47 | $4.53 | 479700 |
| 2024-10-01 | 4.46 | $4.53 | 979100 |
| 2024-09-30 | 4.45 | $4.51 | 648400 |
| 2024-09-27 | 4.45 | $4.47 | 335003 |
| 2024-09-26 | 4.44 | $4.46 | 282900 |
| 2024-09-25 | 4.44 | $4.48 | 462924 |
| 2024-09-24 | 4.44 | $4.49 | 423541 |
| 2024-09-23 | 4.43 | $4.44 | 386600 |
| 2024-09-20 | 4.43 | $4.49 | 428040 |
| 2024-09-19 | 4.43 | $4.49 | 478700 |
| 2024-09-18 | 4.42 | $4.47 | 436729 |
| 2024-09-17 | 4.41 | $4.45 | 539400 |
| 2024-09-16 | 4.41 | $4.45 | 384000 |
| 2024-09-13 | 4.40 | $4.45 | 261500 |
| 2024-09-12 | 4.40 | $4.43 | 283631 |
| 2024-09-11 | 4.40 | $4.44 | 540900 |
| 2024-09-10 | 4.39 | $4.43 | 315500 |
| 2024-09-09 | 4.39 | $4.42 | 300100 |
| 2024-09-06 | 4.38 | $4.41 | 360700 |
| 2024-09-05 | 4.38 | $4.40 | 402418 |
| 2024-09-04 | 4.38 | $4.39 | 359700 |
| 2024-09-03 | 4.38 | $4.39 | 474516 |
| 2024-08-30 | 4.38 | $4.40 | 577800 |
| 2024-08-29 | 4.38 | $4.38 | 446637 |
| 2024-08-28 | 4.37 | $4.37 | 300825 |
| 2024-08-27 | 4.38 | $4.37 | 346000 |
| 2024-08-26 | 4.38 | $4.34 | 614800 |
| 2024-08-23 | 4.38 | $4.34 | 685000 |
| 2024-08-22 | 4.38 | $4.40 | 464200 |
| 2024-08-21 | 4.38 | $4.41 | 421600 |
| 2024-08-20 | 4.38 | $4.41 | 383608 |
| 2024-08-19 | 4.38 | $4.39 | 576642 |
| 2024-08-16 | 4.37 | $4.36 | 662713 |
| 2024-08-15 | 4.38 | $4.37 | 531103 |
| 2024-08-14 | 4.38 | $4.35 | 344000 |
| 2024-08-13 | 4.38 | $4.36 | 442310 |
| 2024-08-12 | 4.38 | $4.33 | 327548 |
| 2024-08-09 | 4.39 | $4.36 | 470200 |
| 2024-08-08 | 4.39 | $4.36 | 356910 |
| 2024-08-07 | 4.39 | $4.36 | 226920 |
| 2024-08-06 | 4.40 | $4.40 | 738821 |
| 2024-08-05 | 4.40 | $4.31 | 619700 |
| 2024-08-02 | 4.40 | $4.34 | 596700 |
| 2024-08-01 | 4.41 | $4.36 | 621001 |
| 2024-07-31 | 4.42 | $4.37 | 602918 |
| 2024-07-30 | 4.42 | $4.34 | 528712 |
| 2024-07-29 | 4.43 | $4.34 | 569616 |
| 2024-07-26 | 4.44 | $4.36 | 635700 |
| 2024-07-25 | 4.45 | $4.37 | 1.0M |
| 2024-07-24 | 4.46 | $4.38 | 393900 |
| 2024-07-23 | 4.46 | $4.48 | 423448 |
| 2024-07-22 | 4.46 | $4.49 | 332232 |
| 2024-07-19 | 4.46 | $4.46 | 3.7M |
| 2024-07-18 | 4.46 | $4.46 | 547300 |
| 2024-07-17 | 4.46 | $4.51 | 488825 |
| 2024-07-16 | 4.46 | $4.52 | 745629 |
| 2024-07-15 | 4.45 | $4.50 | 703239 |
| 2024-07-12 | 4.44 | $4.49 | 238130 |
| 2024-07-11 | 4.44 | $4.48 | 238207 |
| 2024-07-10 | 4.43 | $4.48 | 257744 |
| 2024-07-09 | 4.43 | $4.49 | 422700 |
| 2024-07-08 | 4.42 | $4.45 | 264609 |
| 2024-07-05 | 4.42 | $4.42 | 348800 |
| 2024-07-03 | 4.42 | $4.44 | 435942 |
| 2024-07-02 | 4.42 | $4.44 | 566910 |
| 2024-07-01 | 4.41 | $4.38 | 659200 |
| 2024-06-28 | 4.42 | $4.35 | 451900 |
| 2024-06-27 | 4.43 | $4.37 | 224709 |
| 2024-06-26 | 4.43 | $4.38 | 171000 |
| 2024-06-25 | 4.44 | $4.39 | 280457 |
| 2024-06-24 | 4.44 | $4.42 | 333326 |
| 2024-06-21 | 4.44 | $4.43 | 199834 |
| 2024-06-20 | 4.45 | $4.50 | 198000 |
| 2024-06-18 | 4.44 | $4.47 | 182100 |
| 2024-06-17 | 4.44 | $4.47 | 283105 |
| 2024-06-14 | 4.43 | $4.51 | 314900 |
| 2024-06-13 | 4.42 | $4.46 | 232328 |
| 2024-06-12 | 4.42 | $4.48 | 407749 |
| 2024-06-11 | 4.42 | $4.45 | 182520 |
| 2024-06-10 | 4.41 | $4.42 | 143048 |
| 2024-06-07 | 4.41 | $4.44 | 317800 |
| 2024-06-06 | 4.41 | $4.43 | 164321 |
| 2024-06-05 | 4.41 | $4.44 | 256600 |
| 2024-06-04 | 4.40 | $4.45 | 387918 |
| 2024-06-03 | 4.40 | $4.44 | 415344 |
| 2024-05-31 | 4.39 | $4.39 | 246919 |
| 2024-05-30 | 4.39 | $4.35 | 211804 |
| 2024-05-29 | 4.40 | $4.36 | 147800 |
| 2024-05-28 | 4.40 | $4.37 | 525700 |
| 2024-05-24 | 4.40 | $4.39 | 241500 |
| 2024-05-23 | 4.40 | $4.41 | 440200 |
| 2024-05-22 | 4.40 | $4.43 | 210100 |
| 2024-05-21 | 4.40 | $4.48 | 609725 |
| 2024-05-20 | 4.39 | $4.41 | 316702 |
| 2024-05-17 | 4.39 | $4.38 | 162928 |
| 2024-05-16 | 4.39 | $4.40 | 458428 |
| 2024-05-15 | 4.39 | $4.42 | 434500 |
| 2024-05-14 | 4.39 | $4.38 | 366431 |
| 2024-05-13 | 4.39 | $4.37 | 300500 |
| 2024-05-10 | 4.39 | $4.40 | 302943 |
| 2024-05-09 | 4.39 | $4.44 | 313415 |
| 2024-05-08 | 4.39 | $4.42 | 348600 |
| 2024-05-07 | 4.38 | $4.42 | 224000 |
| 2024-05-06 | 4.38 | $4.43 | 347229 |
| 2024-05-03 | 4.37 | $4.39 | 328200 |
| 2024-05-02 | 4.37 | $4.37 | 218919 |
| 2024-05-01 | 4.37 | $4.38 | 281300 |
| 2024-04-30 | 4.37 | $4.34 | 231827 |
| 2024-04-29 | 4.37 | $4.39 | 258300 |
| 2024-04-26 | 4.37 | $4.35 | 259900 |
| 2024-04-25 | 4.37 | $4.29 | 234900 |
| 2024-04-24 | 4.38 | $4.34 | 181200 |
| 2024-04-23 | 4.38 | $4.34 | 300900 |
| 2024-04-22 | 4.39 | $4.35 | 253901 |
| 2024-04-19 | 4.39 | $4.37 | 257802 |
| 2024-04-18 | 4.40 | $4.38 | 153400 |
| 2024-04-17 | 4.40 | $4.36 | 212813 |
| 2024-04-16 | 4.40 | $4.29 | 399545 |
| 2024-04-15 | 4.41 | $4.23 | 666800 |
| 2024-04-12 | 4.43 | $4.33 | 531900 |
| 2024-04-11 | 4.44 | $4.40 | 349400 |
| 2024-04-10 | 4.45 | $4.43 | 199700 |
| 2024-04-09 | 4.45 | $4.45 | 164500 |
| 2024-04-08 | 4.45 | $4.46 | 418600 |
| 2024-04-05 | 4.45 | $4.41 | 292378 |
| 2024-04-04 | 4.45 | $4.41 | 333900 |
| 2024-04-03 | 4.46 | $4.43 | 293228 |
| 2024-04-02 | 4.46 | $4.46 | 359900 |
| 2024-04-01 | 4.46 | $4.47 | 467100 |
| 2024-03-28 | 4.46 | $4.47 | 540406 |
| 2024-03-27 | 4.46 | $4.45 | 268700 |
| 2024-03-26 | 4.46 | $4.42 | 473137 |
| 2024-03-25 | 4.46 | $4.40 | 587800 |
| 2024-03-22 | 4.47 | $4.41 | 283108 |
| 2024-03-21 | 4.48 | $4.44 | 339832 |
| 2024-03-20 | 4.48 | $4.44 | 499037 |
| 2024-03-19 | 4.48 | $4.49 | 250991 |
| 2024-03-18 | 4.48 | $4.49 | 360500 |
| 2024-03-15 | 4.48 | $4.47 | 646400 |
| 2024-03-14 | 4.48 | $4.47 | 267600 |
| 2024-03-13 | 4.49 | $4.50 | 2.8M |
| 2024-03-12 | 4.48 | $4.48 | 415103 |
| 2024-03-11 | 4.48 | $4.49 | 393500 |
| 2024-03-08 | 4.48 | $4.48 | 426341 |
| 2024-03-07 | 4.48 | $4.47 | 371343 |
| 2024-03-06 | 4.49 | $4.47 | 772300 |
| 2024-03-05 | 4.49 | $4.47 | 1.9M |
| 2024-03-04 | 4.49 | $4.56 | 381434 |
| 2024-03-01 | 4.48 | $4.54 | 589345 |
| 2024-02-29 | 4.48 | $4.47 | 496016 |
| 2024-02-28 | 4.48 | $4.42 | 265227 |
| 2024-02-27 | 4.48 | $4.48 | 632429 |
| 2024-02-26 | 4.48 | $4.38 | 677726 |
| 2024-02-23 | 4.49 | $4.42 | 568422 |
| 2024-02-22 | 4.50 | $4.41 | 475528 |
| 2024-02-21 | 4.51 | $4.40 | 348400 |
| 2024-02-20 | 4.52 | $4.41 | 452000 |
| 2024-02-16 | 4.53 | $4.37 | 421100 |
| 2024-02-15 | 4.55 | $4.43 | 228227 |
| 2024-02-14 | 4.56 | $4.44 | 247100 |
| 2024-02-13 | 4.57 | $4.47 | 280925 |
| 2024-02-12 | 4.59 | $4.51 | 306500 |
| 2024-02-09 | 4.59 | $4.49 | 178600 |
| 2024-02-08 | 4.60 | $4.48 | 229307 |
| 2024-02-07 | 4.62 | $4.53 | 231700 |
| 2024-02-06 | 4.63 | $4.50 | 569437 |
| 2024-02-05 | 4.64 | $4.52 | 265200 |
| 2024-02-02 | 4.65 | $4.55 | 328100 |
| 2024-02-01 | 4.66 | $4.58 | 292300 |
| 2024-01-31 | 4.67 | $4.58 | 551806 |
| 2024-01-30 | 4.68 | $4.45 | 234610 |
| 2024-01-29 | 4.71 | $4.49 | 268745 |
| 2024-01-26 | 4.73 | $4.45 | 755300 |
| 2024-01-25 | 4.76 | $4.64 | 389017 |
| 2024-01-24 | 4.77 | $4.48 | 503431 |
| 2024-01-23 | 4.80 | $4.41 | 712900 |
| 2024-01-22 | 4.84 | $4.67 | 727808 |
| 2024-01-19 | 4.86 | $4.67 | 2.0M |
| 2024-01-18 | 4.88 | $4.90 | 118500 |
| 2024-01-17 | 4.88 | $4.90 | 120700 |
| 2024-01-16 | 4.88 | $4.86 | 128000 |
| 2024-01-12 | 4.88 | $4.90 | 114800 |
| 2024-01-11 | 4.88 | $4.91 | 160300 |
| 2024-01-10 | 4.88 | $4.90 | 120696 |
| 2024-01-09 | 4.87 | $4.87 | 183000 |
| 2024-01-08 | 4.87 | $4.92 | 172000 |
| 2024-01-05 | 4.87 | $4.93 | 123008 |
| 2024-01-04 | 4.86 | $4.95 | 145237 |
| 2024-01-03 | 4.85 | $4.95 | 96544 |
| 2024-01-02 | 4.84 | $4.99 | 191920 |
| 2023-12-29 | 4.83 | $4.96 | 486300 |
| 2023-12-28 | 4.81 | $4.90 | 117600 |
| 2023-12-27 | 4.81 | $4.87 | 239300 |
| 2023-12-26 | 4.80 | $4.86 | 151241 |
| 2023-12-22 | 4.79 | $4.80 | 200300 |
| 2023-12-21 | 4.79 | $4.82 | 380333 |
| 2023-12-20 | 4.79 | $4.85 | 372100 |
| 2023-12-19 | 4.78 | $4.98 | 188300 |
| 2023-12-18 | 4.76 | $4.98 | 265705 |
| 2023-12-15 | 4.74 | $4.96 | 143700 |
| 2023-12-14 | 4.72 | $4.92 | 162233 |
| 2023-12-13 | 4.69 | $4.86 | 233544 |
| 2023-12-12 | 4.68 | $4.85 | 172400 |
| 2023-12-11 | 4.66 | $4.78 | 126600 |
| 2023-12-08 | 4.64 | $4.74 | 168600 |
| 2023-12-07 | 4.63 | $4.84 | 97812 |
| 2023-12-06 | 4.61 | $4.81 | 281200 |
| 2023-12-05 | 4.59 | $4.85 | 241700 |
| 2023-12-04 | 4.57 | $4.78 | 252300 |
| 2023-12-01 | 4.54 | $4.75 | 369200 |
| 2023-11-30 | 4.52 | $4.63 | 157103 |
| 2023-11-29 | 4.51 | $4.63 | 319811 |
| 2023-11-28 | 4.50 | $4.56 | 176705 |
| 2023-11-27 | 4.49 | $4.54 | 117600 |
| 2023-11-24 | 4.48 | $4.56 | 86700 |
| 2023-11-22 | 4.48 | $4.55 | 174000 |
| 2023-11-21 | 4.47 | $4.57 | 121700 |
| 2023-11-20 | 4.46 | $4.59 | 155638 |
| 2023-11-17 | 4.44 | $4.57 | 204700 |
| 2023-11-16 | 4.43 | $4.54 | 166000 |
| 2023-11-15 | 4.42 | $4.50 | 106900 |
| 2023-11-14 | 4.41 | $4.52 | 203600 |
| 2023-11-13 | 4.40 | $4.43 | 131700 |
| 2023-11-10 | 4.40 | $4.44 | 203800 |
| 2023-11-09 | 4.39 | $4.43 | 228100 |
| 2023-11-08 | 4.39 | $4.50 | 75400 |
| 2023-11-07 | 4.38 | $4.49 | 110500 |
| 2023-11-06 | 4.36 | $4.46 | 118536 |
| 2023-11-03 | 4.35 | $4.52 | 225631 |
| 2023-11-02 | 4.34 | $4.41 | 258933 |
| 2023-11-01 | 4.33 | $4.31 | 384631 |
| 2023-10-31 | 4.33 | $4.18 | 196100 |
| 2023-10-30 | 4.35 | $4.19 | 152239 |
| 2023-10-27 | 4.36 | $4.19 | 150700 |
| 2023-10-26 | 4.38 | $4.22 | 101100 |
| 2023-10-25 | 4.40 | $4.21 | 132200 |
| 2023-10-24 | 4.42 | $4.31 | 124600 |
| 2023-10-23 | 4.43 | $4.23 | 168924 |
| 2023-10-20 | 4.45 | $4.35 | 113645 |
| 2023-10-19 | 4.46 | $4.36 | 163049 |
| 2023-10-18 | 4.47 | $4.39 | 175423 |
| 2023-10-17 | 4.48 | $4.39 | 124727 |
| 2023-10-16 | 4.49 | $4.39 | 277443 |
| 2023-10-13 | 4.50 | $4.43 | 63000 |
| 2023-10-12 | 4.51 | $4.43 | 127600 |
| 2023-10-11 | 4.51 | $4.45 | 148300 |
| 2023-10-10 | 4.52 | $4.42 | 92700 |
| 2023-10-09 | 4.53 | $4.41 | 74809 |
| 2023-10-06 | 4.54 | $4.39 | 206702 |
| 2023-10-05 | 4.56 | $4.37 | 127000 |
| 2023-10-04 | 4.58 | $4.41 | 186700 |
| 2023-10-03 | 4.60 | $4.41 | 303700 |
| 2023-10-02 | 4.62 | $4.43 | 262400 |
| 2023-09-29 | 4.64 | $4.46 | 164310 |
| 2023-09-28 | 4.66 | $4.47 | 245348 |
| 2023-09-27 | 4.68 | $4.38 | 375730 |
| 2023-09-26 | 4.71 | $4.43 | 187111 |
| 2023-09-25 | 4.74 | $4.50 | 283738 |
| 2023-09-22 | 4.76 | $4.62 | 75800 |
| 2023-09-21 | 4.78 | $4.64 | 37000 |
| 2023-09-20 | 4.79 | $4.67 | 176100 |
| 2023-09-19 | 4.80 | $4.72 | 98900 |
| 2023-09-18 | 4.81 | $4.74 | 126435 |
| 2023-09-15 | 4.82 | $4.70 | 117233 |
| 2023-09-14 | 4.83 | $4.75 | 162709 |
| 2023-09-13 | 4.84 | $4.76 | 124239 |
| 2023-09-12 | 4.85 | $4.75 | 170215 |
| 2023-09-11 | 4.86 | $4.80 | 155238 |
| 2023-09-08 | 4.87 | $4.87 | 178300 |
| 2023-09-07 | 4.87 | $4.87 | 86112 |
| 2023-09-06 | 4.87 | $4.86 | 148117 |
| 2023-09-05 | 4.87 | $4.91 | 208003 |
| 2023-09-01 | 4.86 | $4.89 | 248500 |
| 2023-08-31 | 4.86 | $4.84 | 71529 |
| 2023-08-30 | 4.86 | $4.86 | 106500 |
| 2023-08-29 | 4.86 | $4.83 | 101800 |
| 2023-08-28 | 4.86 | $4.80 | 166722 |
| 2023-08-25 | 4.87 | $4.75 | 66000 |
| 2023-08-24 | 4.88 | $4.75 | 88540 |
| 2023-08-23 | 4.90 | $4.80 | 133346 |
| 2023-08-22 | 4.91 | $4.80 | 120200 |
| 2023-08-21 | 4.92 | $4.80 | 140813 |
| 2023-08-18 | 4.93 | $4.82 | 141300 |
| 2023-08-17 | 4.94 | $4.75 | 362015 |
| 2023-08-16 | 4.96 | $4.92 | 127019 |
| 2023-08-15 | 4.97 | $5.05 | 84413 |
| 2023-08-14 | 4.96 | $5.07 | 92200 |
| 2023-08-11 | 4.95 | $5.06 | 95600 |
| 2023-08-10 | 4.94 | $5.01 | 208504 |
| 2023-08-09 | 4.93 | $5.01 | 230600 |
| 2023-08-08 | 4.92 | $4.99 | 118635 |
| 2023-08-07 | 4.91 | $4.97 | 196400 |
| 2023-08-04 | 4.91 | $4.95 | 349600 |
| 2023-08-03 | 4.90 | $4.91 | 184500 |
| 2023-08-02 | 4.90 | $4.92 | 234400 |
| 2023-08-01 | 4.90 | $4.96 | 229500 |
| 2023-07-31 | 4.89 | $4.93 | 182100 |
| 2023-07-28 | 4.89 | $4.92 | 141256 |
| 2023-07-27 | 4.88 | $4.89 | 140948 |
| 2023-07-26 | 4.88 | $4.87 | 114700 |
| 2023-07-25 | 4.88 | $4.87 | 107424 |
| 2023-07-24 | 4.89 | $4.83 | 248500 |
| 2023-07-21 | 4.89 | $4.86 | 120900 |
| 2023-07-20 | 4.89 | $4.95 | 99924 |
| 2023-07-19 | 4.89 | $4.96 | 89803 |
| 2023-07-18 | 4.88 | $4.94 | 156142 |
| 2023-07-17 | 4.88 | $4.95 | 89133 |
| 2023-07-14 | 4.87 | $4.94 | 119800 |
| 2023-07-13 | 4.86 | $4.93 | 78442 |
| 2023-07-12 | 4.85 | $4.92 | 150400 |
| 2023-07-11 | 4.84 | $4.92 | 129720 |
| 2023-07-10 | 4.84 | $4.87 | 137900 |
| 2023-07-07 | 4.83 | $4.85 | 138718 |
| 2023-07-06 | 4.83 | $4.85 | 153300 |
| 2023-07-05 | 4.83 | $4.90 | 110000 |
| 2023-07-03 | 4.82 | $4.89 | 148344 |
| 2023-06-30 | 4.82 | $4.88 | 73800 |
| 2023-06-29 | 4.81 | $4.86 | 94500 |
| 2023-06-28 | 4.80 | $4.87 | 138100 |
| 2023-06-27 | 4.80 | $4.83 | 77621 |
| 2023-06-26 | 4.79 | $4.81 | 147202 |
| 2023-06-23 | 4.79 | $4.80 | 129900 |
| 2023-06-22 | 4.79 | $4.82 | 122400 |
| 2023-06-21 | 4.79 | $4.91 | 163310 |
| 2023-06-20 | 4.77 | $4.93 | 92849 |
| 2023-06-16 | 4.76 | $4.91 | 123000 |
| 2023-06-15 | 4.74 | $4.91 | 83729 |
| 2023-06-14 | 4.72 | $4.89 | 102033 |
| 2023-06-13 | 4.71 | $4.85 | 147200 |
| 2023-06-12 | 4.69 | $4.84 | 104300 |
| 2023-06-09 | 4.67 | $4.84 | 55700 |
| 2023-06-08 | 4.66 | $4.85 | 56011 |
| 2023-06-07 | 4.64 | $4.83 | 99910 |
| 2023-06-06 | 4.62 | $4.79 | 110546 |
| 2023-06-05 | 4.60 | $4.74 | 145723 |
| 2023-06-02 | 4.58 | $4.71 | 259934 |
| 2023-06-01 | 4.57 | $4.62 | 231345 |
| 2023-05-31 | 4.56 | $4.50 | 79348 |
| 2023-05-30 | 4.57 | $4.48 | 147100 |
| 2023-05-26 | 4.58 | $4.47 | 143800 |
| 2023-05-25 | 4.59 | $4.39 | 158800 |
| 2023-05-24 | 4.61 | $4.41 | 125247 |
| 2023-05-23 | 4.63 | $4.42 | 119100 |
| 2023-05-22 | 4.66 | $4.48 | 121000 |
| 2023-05-19 | 4.68 | $4.52 | 185100 |
| 2023-05-18 | 4.69 | $4.53 | 130200 |
| 2023-05-17 | 4.71 | $4.55 | 277400 |
| 2023-05-16 | 4.73 | $4.55 | 192226 |
| 2023-05-15 | 4.74 | $4.62 | 99400 |
| 2023-05-12 | 4.76 | $4.61 | 118036 |
| 2023-05-11 | 4.77 | $4.67 | 88900 |
| 2023-05-10 | 4.78 | $4.67 | 137700 |
| 2023-05-09 | 4.80 | $4.70 | 93203 |
| 2023-05-08 | 4.81 | $4.69 | 128600 |
| 2023-05-05 | 4.82 | $4.74 | 226831 |
| 2023-05-04 | 4.83 | $4.67 | 263330 |
| 2023-05-03 | 4.84 | $4.70 | 149300 |
| 2023-05-02 | 4.86 | $4.75 | 178841 |
| 2023-05-01 | 4.87 | $4.78 | 250900 |
| 2023-04-28 | 4.88 | $4.79 | 158213 |
| 2023-04-27 | 4.89 | $4.79 | 152105 |
| 2023-04-26 | 4.90 | $4.85 | 80800 |
| 2023-04-25 | 4.90 | $4.80 | 91900 |
| 2023-04-24 | 4.92 | $4.87 | 79600 |
| 2023-04-21 | 4.92 | $4.83 | 66326 |
| 2023-04-20 | 4.93 | $4.87 | 123100 |
| 2023-04-19 | 4.94 | $4.93 | 120947 |
| 2023-04-18 | 4.94 | $4.93 | 101400 |
| 2023-04-17 | 4.94 | $4.93 | 87625 |
| 2023-04-14 | 4.94 | $4.95 | 88200 |
| 2023-04-13 | 4.94 | $4.98 | 110000 |
| 2023-04-12 | 4.93 | $4.93 | 68815 |
| 2023-04-11 | 4.93 | $4.88 | 70400 |
| 2023-04-10 | 4.94 | $4.85 | 120000 |
| 2023-04-06 | 4.95 | $4.81 | 178400 |
| 2023-04-05 | 4.96 | $4.84 | 124021 |
| 2023-04-04 | 4.97 | $4.85 | 146400 |
| 2023-04-03 | 4.99 | $4.90 | 209278 |
| 2023-03-31 | 5.00 | $4.86 | 383710 |
| 2023-03-30 | 5.01 | $4.83 | 177507 |
| 2023-03-29 | 5.03 | $4.86 | 163406 |
| 2023-03-28 | 5.05 | $4.83 | 101249 |
| 2023-03-27 | 5.07 | $4.81 | 215604 |
| 2023-03-24 | 5.10 | $4.74 | 236900 |
| 2023-03-23 | 5.13 | $4.78 | 252300 |
| 2023-03-22 | 5.17 | $4.95 | 118530 |
| 2023-03-21 | 5.20 | $5.10 | 217400 |
| 2023-03-20 | 5.21 | $5.00 | 182223 |
| 2023-03-17 | 5.23 | $5.00 | 155801 |
| 2023-03-16 | 5.25 | $5.06 | 139319 |
| 2023-03-15 | 5.27 | $5.05 | 199400 |
| 2023-03-14 | 5.29 | $5.14 | 354300 |
| 2023-03-13 | 5.31 | $5.13 | 204829 |
| 2023-03-10 | 5.33 | $5.17 | 319005 |
| 2023-03-09 | 5.35 | $5.12 | 143681 |
| 2023-03-08 | 5.37 | $5.23 | 121500 |
| 2023-03-07 | 5.38 | $5.28 | 163243 |
| 2023-03-06 | 5.40 | $5.32 | 237700 |
| 2023-03-03 | 5.40 | $5.32 | 129841 |
| 2023-03-02 | 5.41 | $5.30 | 111622 |
| 2023-03-01 | 5.42 | $5.38 | 349223 |
| 2023-02-28 | 5.43 | $5.36 | 152623 |
| 2023-02-27 | 5.44 | $5.36 | 173941 |
| 2023-02-24 | 5.44 | $5.31 | 193537 |
| 2023-02-23 | 5.46 | $5.32 | 162500 |
| 2023-02-22 | 5.47 | $5.26 | 238900 |
| 2023-02-21 | 5.49 | $5.27 | 182821 |
| 2023-02-17 | 5.52 | $5.41 | 174400 |
| 2023-02-16 | 5.53 | $5.47 | 135432 |
| 2023-02-15 | 5.54 | $5.54 | 111800 |
| 2023-02-14 | 5.53 | $5.56 | 115826 |
| 2023-02-13 | 5.53 | $5.60 | 97349 |
| 2023-02-10 | 5.53 | $5.57 | 100602 |
| 2023-02-09 | 5.52 | $5.58 | 86700 |
| 2023-02-08 | 5.51 | $5.62 | 115822 |
| 2023-02-07 | 5.50 | $5.64 | 165605 |
| 2023-02-06 | 5.49 | $5.60 | 101339 |
| 2023-02-03 | 5.48 | $5.69 | 152900 |
| 2023-02-02 | 5.45 | $5.69 | 225306 |
| 2023-02-01 | 5.43 | $5.59 | 267309 |
| 2023-01-31 | 5.41 | $5.51 | 154640 |
| 2023-01-30 | 5.40 | $5.50 | 118421 |
| 2023-01-27 | 5.39 | $5.54 | 110300 |
| 2023-01-26 | 5.38 | $5.53 | 101400 |
| 2023-01-25 | 5.36 | $5.49 | 124700 |
| 2023-01-24 | 5.35 | $5.48 | 207800 |
| 2023-01-23 | 5.33 | $5.50 | 194400 |
| 2023-01-20 | 5.31 | $5.53 | 197100 |
| 2023-01-19 | 5.29 | $5.53 | 104135 |
| 2023-01-18 | 5.27 | $5.53 | 287400 |
| 2023-01-17 | 5.24 | $5.48 | 275720 |
| 2023-01-13 | 5.21 | $5.51 | 202000 |
| 2023-01-12 | 5.18 | $5.46 | 261704 |
| 2023-01-11 | 5.15 | $5.40 | 136838 |
| 2023-01-10 | 5.13 | $5.33 | 189800 |
| 2023-01-09 | 5.11 | $5.27 | 114327 |
| 2023-01-06 | 5.09 | $5.23 | 153926 |
| 2023-01-05 | 5.07 | $5.11 | 197037 |
| 2023-01-04 | 5.07 | $5.13 | 139000 |
| 2023-01-03 | 5.06 | $5.04 | 308100 |
| 2022-12-30 | 5.07 | $4.84 | 1.1M |
| 2022-12-29 | 5.09 | $5.05 | 478305 |
| 2022-12-28 | 5.10 | $4.93 | 366400 |
| 2022-12-27 | 5.11 | $5.00 | 326332 |
| 2022-12-23 | 5.12 | $5.09 | 167800 |
| 2022-12-22 | 5.13 | $5.07 | 186500 |
| 2022-12-21 | 5.13 | $5.19 | 183521 |
| 2022-12-20 | 5.13 | $5.22 | 229668 |
| 2022-12-19 | 5.12 | $5.11 | 196628 |
| 2022-12-16 | 5.12 | $5.14 | 185722 |
| 2022-12-15 | 5.12 | $5.23 | 130848 |
| 2022-12-14 | 5.11 | $5.23 | 204046 |
| 2022-12-13 | 5.09 | $5.25 | 238000 |
| 2022-12-12 | 5.08 | $5.17 | 270800 |
| 2022-12-09 | 5.07 | $5.09 | 304208 |
| 2022-12-08 | 5.06 | $5.20 | 218025 |
| 2022-12-07 | 5.05 | $5.21 | 121210 |
| 2022-12-06 | 5.03 | $5.23 | 350801 |
| 2022-12-05 | 5.01 | $5.14 | 145044 |
| 2022-12-02 | 5.00 | $5.24 | 176830 |
| 2022-12-01 | 4.97 | $5.28 | 402700 |
| 2022-11-30 | 4.94 | $5.23 | 248719 |
| 2022-11-29 | 4.91 | $5.09 | 288340 |
| 2022-11-28 | 4.89 | $5.04 | 249179 |
| 2022-11-25 | 4.88 | $5.12 | 90705 |
| 2022-11-23 | 4.85 | $5.14 | 228440 |
| 2022-11-22 | 4.82 | $5.26 | 232027 |
| 2022-11-21 | 4.78 | $5.07 | 187409 |
| 2022-11-18 | 4.74 | $5.08 | 505467 |
| 2022-11-17 | 4.71 | $4.98 | 415100 |
| 2022-11-16 | 4.68 | $4.91 | 323500 |
| 2022-11-15 | 4.66 | $4.87 | 150411 |
| 2022-11-14 | 4.63 | $4.74 | 217500 |
| 2022-11-11 | 4.62 | $4.80 | 149230 |
| 2022-11-10 | 4.60 | $4.78 | 295073 |
| 2022-11-09 | 4.59 | $4.65 | 192032 |
| 2022-11-08 | 4.58 | $4.71 | 179900 |
| 2022-11-07 | 4.57 | $4.69 | 268306 |
| 2022-11-04 | 4.55 | $4.63 | 158800 |
| 2022-11-03 | 4.54 | $4.59 | 166432 |
| 2022-11-02 | 4.54 | $4.67 | 243300 |
| 2022-11-01 | 4.53 | $4.68 | 289859 |
| 2022-10-31 | 4.51 | $4.56 | 162000 |
| 2022-10-28 | 4.50 | $4.56 | 205141 |
| 2022-10-27 | 4.50 | $4.46 | 164423 |
| 2022-10-26 | 4.50 | $4.46 | 339200 |
| 2022-10-25 | 4.51 | $4.44 | 177800 |
| 2022-10-24 | 4.51 | $4.40 | 259539 |
| 2022-10-21 | 4.53 | $4.39 | 247000 |
| 2022-10-20 | 4.54 | $4.43 | 289117 |
| 2022-10-19 | 4.55 | $4.45 | 87042 |
| 2022-10-18 | 4.56 | $4.46 | 230300 |
| 2022-10-17 | 4.57 | $4.33 | 225443 |
| 2022-10-14 | 4.60 | $4.24 | 167920 |
| 2022-10-13 | 4.64 | $4.29 | 194300 |
| 2022-10-12 | 4.67 | $4.28 | 362539 |
| 2022-10-11 | 4.72 | $4.36 | 201200 |
| 2022-10-10 | 4.75 | $4.35 | 120206 |
| 2022-10-07 | 4.80 | $4.41 | 190913 |
| 2022-10-06 | 4.84 | $4.46 | 183900 |
| 2022-10-05 | 4.88 | $4.60 | 134602 |
| 2022-10-04 | 4.90 | $4.67 | 231900 |
| 2022-10-03 | 4.93 | $4.50 | 386225 |
| 2022-09-30 | 4.97 | $4.36 | 558400 |
| 2022-09-29 | 5.04 | $4.51 | 409318 |
| 2022-09-28 | 5.09 | $4.63 | 157700 |
| 2022-09-27 | 5.14 | $4.56 | 169144 |
| 2022-09-26 | 5.20 | $4.60 | 336828 |
| 2022-09-23 | 5.27 | $4.78 | 317834 |
| 2022-09-22 | 5.32 | $4.94 | 519900 |
| 2022-09-21 | 5.36 | $5.13 | 136200 |
| 2022-09-20 | 5.38 | $5.19 | 84900 |
| 2022-09-19 | 5.40 | $5.27 | 151340 |
| 2022-09-16 | 5.42 | $5.29 | 97600 |
| 2022-09-15 | 5.43 | $5.35 | 83436 |
| 2022-09-14 | 5.44 | $5.43 | 104400 |
| 2022-09-13 | 5.44 | $5.37 | 114734 |
| 2022-09-12 | 5.45 | $5.47 | 82400 |
| 2022-09-09 | 5.45 | $5.41 | 68738 |
| 2022-09-08 | 5.45 | $5.34 | 64800 |
| 2022-09-07 | 5.46 | $5.33 | 104600 |
| 2022-09-06 | 5.48 | $5.27 | 197528 |
| 2022-09-02 | 5.50 | $5.45 | 129600 |
| 2022-09-01 | 5.50 | $5.40 | 182100 |
| 2022-08-31 | 5.51 | $5.43 | 129200 |
| 2022-08-30 | 5.52 | $5.35 | 166500 |
| 2022-08-29 | 5.54 | $5.47 | 89700 |
| 2022-08-26 | 5.55 | $5.55 | 139800 |
| 2022-08-25 | 5.55 | $5.55 | 232000 |
| 2022-08-24 | 5.55 | $5.55 | 141807 |
| 2022-08-23 | 5.55 | $5.50 | 162600 |
| 2022-08-22 | 5.55 | $5.48 | 178404 |
| 2022-08-19 | 5.56 | $5.57 | 109347 |
| 2022-08-18 | 5.56 | $5.66 | 92738 |
| 2022-08-17 | 5.55 | $5.66 | 147200 |
| 2022-08-16 | 5.54 | $5.83 | 141809 |
| 2022-08-15 | 5.51 | $5.93 | 127217 |
| 2022-08-12 | 5.46 | $5.79 | 116302 |
| 2022-08-11 | 5.43 | $5.79 | 122100 |
| 2022-08-10 | 5.39 | $5.70 | 148700 |
| 2022-08-09 | 5.36 | $5.54 | 97100 |
| 2022-08-08 | 5.34 | $5.54 | 135000 |
| 2022-08-05 | 5.32 | $5.58 | 136747 |
| 2022-08-04 | 5.29 | $5.58 | 124300 |
| 2022-08-03 | 5.26 | $5.54 | 150500 |
| 2022-08-02 | 5.23 | $5.52 | 159711 |
| 2022-08-01 | 5.20 | $5.49 | 315430 |
| 2022-07-29 | 5.17 | $5.36 | 232116 |
| 2022-07-28 | 5.15 | $5.39 | 195440 |
| 2022-07-27 | 5.13 | $5.19 | 107700 |
| 2022-07-26 | 5.12 | $5.06 | 91818 |
| 2022-07-25 | 5.13 | $5.08 | 212700 |
| 2022-07-22 | 5.13 | $5.12 | 274338 |
| 2022-07-21 | 5.13 | $5.22 | 206500 |
| 2022-07-20 | 5.12 | $5.38 | 173446 |
| 2022-07-19 | 5.10 | $5.25 | 245730 |
| 2022-07-18 | 5.08 | $5.24 | 376410 |
| 2022-07-15 | 5.06 | $5.09 | 153900 |
| 2022-07-14 | 5.06 | $5.08 | 119600 |
| 2022-07-13 | 5.06 | $5.11 | 148200 |
| 2022-07-12 | 5.05 | $5.07 | 112600 |
| 2022-07-11 | 5.05 | $5.04 | 109341 |
| 2022-07-08 | 5.05 | $5.05 | 124208 |
| 2022-07-07 | 5.05 | $5.00 | 100915 |
| 2022-07-06 | 5.06 | $4.99 | 175800 |
| 2022-07-05 | 5.07 | $4.99 | 375000 |
| 2022-07-01 | 5.07 | $5.01 | 171807 |
| 2022-06-30 | 5.08 | $4.93 | 557045 |
| 2022-06-29 | 5.10 | $4.93 | 385600 |
| 2022-06-28 | 5.12 | $5.00 | 161700 |
| 2022-06-27 | 5.13 | $5.07 | 198200 |
| 2022-06-24 | 5.13 | $5.10 | 122329 |
| 2022-06-23 | 5.14 | $5.03 | 566403 |
| 2022-06-22 | 5.15 | $4.94 | 198131 |
| 2022-06-21 | 5.17 | $4.98 | 152032 |
| 2022-06-17 | 5.19 | $4.98 | 206728 |
| 2022-06-16 | 5.21 | $5.10 | 352526 |
| 2022-06-15 | 5.22 | $5.15 | 757913 |
| 2022-06-14 | 5.23 | $5.00 | 381720 |
| 2022-06-13 | 5.26 | $4.95 | 762400 |
| 2022-06-10 | 5.29 | $5.16 | 412300 |
| 2022-06-09 | 5.30 | $5.31 | 122300 |
| 2022-06-08 | 5.30 | $5.36 | 106000 |
| 2022-06-07 | 5.30 | $5.37 | 139700 |
| 2022-06-06 | 5.29 | $5.39 | 79709 |
| 2022-06-03 | 5.28 | $5.38 | 68600 |
| 2022-06-02 | 5.27 | $5.40 | 298900 |
| 2022-06-01 | 5.25 | $5.36 | 241000 |
| 2022-05-31 | 5.24 | $5.33 | 222600 |
| 2022-05-27 | 5.23 | $5.39 | 333300 |
| 2022-05-26 | 5.21 | $5.26 | 234200 |
| 2022-05-25 | 5.21 | $5.09 | 169200 |
| 2022-05-24 | 5.22 | $5.08 | 343300 |
| 2022-05-23 | 5.24 | $5.10 | 199745 |
| 2022-05-20 | 5.25 | $5.08 | 142400 |
| 2022-05-19 | 5.27 | $5.10 | 155900 |
| 2022-05-18 | 5.29 | $5.06 | 320429 |
| 2022-05-17 | 5.31 | $5.13 | 258200 |
| 2022-05-16 | 5.33 | $5.14 | 139910 |
| 2022-05-13 | 5.35 | $5.15 | 182619 |
| 2022-05-12 | 5.37 | $5.05 | 177511 |
| 2022-05-11 | 5.40 | $5.18 | 711400 |
| 2022-05-10 | 5.43 | $5.11 | 178000 |
| 2022-05-09 | 5.46 | $5.10 | 350000 |
| 2022-05-06 | 5.50 | $5.25 | 282500 |
| 2022-05-05 | 5.52 | $5.26 | 273326 |
| 2022-05-04 | 5.55 | $5.39 | 529300 |
| 2022-05-03 | 5.57 | $5.34 | 344020 |
| 2022-05-02 | 5.59 | $5.32 | 463500 |
| 2022-04-29 | 5.62 | $5.38 | 276300 |
| 2022-04-28 | 5.65 | $5.36 | 263905 |
| 2022-04-27 | 5.68 | $5.40 | 305800 |
| 2022-04-26 | 5.71 | $5.41 | 302307 |
| 2022-04-25 | 5.74 | $5.45 | 485200 |
| 2022-04-22 | 5.77 | $5.45 | 450402 |
| 2022-04-21 | 5.80 | $5.58 | 475009 |
| 2022-04-20 | 5.83 | $5.63 | 606700 |
| 2022-04-19 | 5.85 | $5.68 | 374500 |
| 2022-04-18 | 5.86 | $5.58 | 418700 |
| 2022-04-14 | 5.89 | $5.59 | 199536 |
| 2022-04-13 | 5.93 | $5.65 | 347112 |
| 2022-04-12 | 5.96 | $5.78 | 208808 |
| 2022-04-11 | 5.97 | $5.67 | 315208 |
| 2022-04-08 | 6.01 | $5.68 | 264100 |
| 2022-04-07 | 6.04 | $5.66 | 642200 |
| 2022-04-06 | 6.08 | $5.96 | 682900 |
| 2022-04-05 | 6.09 | $6.00 | 386008 |
| 2022-04-04 | 6.10 | $6.20 | 658612 |
| 2022-04-01 | 6.09 | $6.14 | 363932 |
| 2022-03-31 | 6.09 | $6.02 | 564100 |
| 2022-03-30 | 6.09 | $5.96 | 255803 |
| 2022-03-29 | 6.11 | $6.00 | 810700 |
| 2022-03-28 | 6.12 | $5.96 | 139900 |
| 2022-03-25 | 6.14 | $5.97 | 177640 |
| 2022-03-24 | 6.15 | $6.01 | 137109 |
| 2022-03-23 | 6.17 | $6.02 | 266328 |
| 2022-03-22 | 6.18 | $6.13 | 191921 |
| 2022-03-21 | 6.19 | $6.09 | 162900 |
| 2022-03-18 | 6.20 | $6.14 | 132048 |
| 2022-03-17 | 6.21 | $6.12 | 256400 |
| 2022-03-16 | 6.22 | $6.03 | 317336 |
| 2022-03-15 | 6.24 | $5.94 | 218313 |
| 2022-03-14 | 6.27 | $5.90 | 358200 |
| 2022-03-11 | 6.31 | $6.10 | 136445 |
| 2022-03-10 | 6.33 | $6.12 | 131112 |
| 2022-03-09 | 6.35 | $6.21 | 67026 |
| 2022-03-08 | 6.36 | $6.15 | 203445 |
| 2022-03-07 | 6.39 | $6.22 | 156917 |
| 2022-03-04 | 6.40 | $6.33 | 74400 |
| 2022-03-03 | 6.41 | $6.39 | 84600 |
| 2022-03-02 | 6.41 | $6.42 | 126645 |
| 2022-03-01 | 6.41 | $6.39 | 192606 |
| 2022-02-28 | 6.42 | $6.37 | 122208 |
| 2022-02-25 | 6.42 | $6.37 | 209000 |
| 2022-02-24 | 6.43 | $6.20 | 207307 |
| 2022-02-23 | 6.45 | $6.21 | 216500 |
| 2022-02-22 | 6.48 | $6.21 | 160100 |
| 2022-02-18 | 6.50 | $6.35 | 202447 |
| 2022-02-17 | 6.52 | $6.34 | 108800 |
| 2022-02-16 | 6.54 | $6.41 | 183100 |
| 2022-02-15 | 6.55 | $6.39 | 237860 |
| 2022-02-14 | 6.57 | $6.30 | 309118 |
| 2022-02-11 | 6.60 | $6.38 | 307429 |
| 2022-02-10 | 6.62 | $6.49 | 205600 |
| 2022-02-09 | 6.63 | $6.56 | 185000 |
| 2022-02-08 | 6.64 | $6.55 | 247600 |
| 2022-02-07 | 6.65 | $6.56 | 171223 |
| 2022-02-04 | 6.66 | $6.55 | 213419 |
| 2022-02-03 | 6.67 | $6.51 | 243700 |
| 2022-02-02 | 6.69 | $6.63 | 268900 |
| 2022-02-01 | 6.69 | $6.76 | 271501 |
| 2022-01-31 | 6.69 | $6.70 | 208300 |
| 2022-01-28 | 6.69 | $6.55 | 128614 |
| 2022-01-27 | 6.70 | $6.48 | 141241 |
| 2022-01-26 | 6.72 | $6.47 | 118600 |
| 2022-01-25 | 6.75 | $6.43 | 206443 |
| 2022-01-24 | 6.79 | $6.35 | 584200 |
| 2022-01-21 | 6.83 | $6.54 | 403700 |
| 2022-01-20 | 6.86 | $6.79 | 255236 |
| 2022-01-19 | 6.87 | $6.85 | 247002 |
| 2022-01-18 | 6.87 | $6.81 | 456200 |
| 2022-01-14 | 6.88 | $6.73 | 191900 |
| 2022-01-13 | 6.89 | $6.80 | 178325 |
| 2022-01-12 | 6.90 | $6.81 | 172900 |
| 2022-01-11 | 6.91 | $6.84 | 140224 |
| 2022-01-10 | 6.92 | $6.87 | 192500 |
| 2022-01-07 | 6.93 | $6.91 | 96600 |
| 2022-01-06 | 6.93 | $6.90 | 207000 |
| 2022-01-05 | 6.93 | $6.96 | 136800 |
| 2022-01-04 | 6.93 | $7.09 | 178210 |
| 2022-01-03 | 6.91 | $7.07 | 289367 |
| 2021-12-31 | 6.89 | $7.16 | 954131 |
| 2021-12-30 | 6.86 | $6.91 | 184641 |
| 2021-12-29 | 6.86 | $6.84 | 142900 |
| 2021-12-28 | 6.86 | $6.87 | 149710 |
| 2021-12-27 | 6.86 | $6.88 | 186500 |
| 2021-12-23 | 6.86 | $6.81 | 155700 |
| 2021-12-22 | 6.86 | $6.77 | 513123 |
| 2021-12-21 | 6.87 | $6.73 | 468900 |
| 2021-12-20 | 6.89 | $6.68 | 190149 |
| 2021-12-17 | 6.91 | $6.75 | 127200 |
| 2021-12-16 | 6.93 | $6.76 | 173515 |
| 2021-12-15 | 6.94 | $6.80 | 163015 |
| 2021-12-14 | 6.96 | $6.83 | 117740 |
| 2021-12-13 | 6.97 | $6.80 | 144629 |
| 2021-12-10 | 6.99 | $6.83 | 119300 |
| 2021-12-09 | 7.01 | $6.80 | 151600 |
| 2021-12-08 | 7.03 | $6.84 | 206500 |
| 2021-12-07 | 7.05 | $6.87 | 186000 |
| 2021-12-06 | 7.07 | $6.84 | 107900 |
| 2021-12-03 | 7.09 | $6.82 | 190933 |
| 2021-12-02 | 7.12 | $6.92 | 203905 |
| 2021-12-01 | 7.14 | $6.99 | 172230 |
| 2021-11-30 | 7.16 | $7.00 | 83725 |
| 2021-11-29 | 7.18 | $7.07 | 60726 |
| 2021-11-26 | 7.19 | $7.05 | 75618 |
| 2021-11-24 | 7.20 | $7.09 | 74600 |
| 2021-11-23 | 7.21 | $7.03 | 114424 |
| 2021-11-22 | 7.23 | $7.07 | 147500 |
| 2021-11-19 | 7.25 | $7.14 | 101827 |
| 2021-11-18 | 7.26 | $7.23 | 90805 |
| 2021-11-17 | 7.27 | $7.23 | 113800 |
| 2021-11-16 | 7.27 | $7.28 | 115200 |
| 2021-11-15 | 7.27 | $7.25 | 121600 |
| 2021-11-12 | 7.27 | $7.29 | 111100 |
| 2021-11-11 | 7.27 | $7.27 | 40201 |
| 2021-11-10 | 7.27 | $7.28 | 156324 |
| 2021-11-09 | 7.27 | $7.25 | 114843 |
| 2021-11-08 | 7.27 | $7.22 | 176300 |
| 2021-11-05 | 7.28 | $7.22 | 271004 |
| 2021-11-04 | 7.28 | $7.26 | 134434 |
| 2021-11-03 | 7.28 | $7.25 | 149517 |
| 2021-11-02 | 7.29 | $7.29 | 103800 |
| 2021-11-01 | 7.29 | $7.30 | 153210 |
| 2021-10-29 | 7.29 | $7.27 | 133634 |
| 2021-10-28 | 7.29 | $7.26 | 96900 |
| 2021-10-27 | 7.29 | $7.29 | 84809 |
| 2021-10-26 | 7.29 | $7.27 | 103600 |
| 2021-10-25 | 7.29 | $7.28 | 103600 |
| 2021-10-22 | 7.30 | $7.29 | 115717 |
| 2021-10-21 | 7.30 | $7.28 | 93500 |
| 2021-10-20 | 7.30 | $7.30 | 129248 |
| 2021-10-19 | 7.30 | $7.30 | 155337 |
| 2021-10-18 | 7.30 | $7.30 | 88200 |
| 2021-10-15 | 7.30 | $7.28 | 95100 |
| 2021-10-14 | 7.30 | $7.31 | 218840 |
| 2021-10-13 | 7.30 | $7.31 | 109411 |
| 2021-10-12 | 7.30 | $7.30 | 42435 |
| 2021-10-11 | 7.30 | $7.31 | 93800 |
| 2021-10-08 | 7.29 | $7.33 | 58500 |
| 2021-10-07 | 7.29 | $7.31 | 76700 |
| 2021-10-06 | 7.29 | $7.26 | 98929 |
| 2021-10-05 | 7.29 | $7.25 | 89814 |
| 2021-10-04 | 7.29 | $7.20 | 117438 |
| 2021-10-01 | 7.30 | $7.22 | 111800 |
| 2021-09-30 | 7.31 | $7.16 | 265114 |
| 2021-09-29 | 7.33 | $7.13 | 101345 |
| 2021-09-28 | 7.35 | $7.10 | 223600 |
| 2021-09-27 | 7.38 | $7.19 | 184715 |
| 2021-09-24 | 7.40 | $7.24 | 112000 |
| 2021-09-23 | 7.41 | $7.31 | 132513 |
| 2021-09-22 | 7.42 | $7.31 | 152121 |
| 2021-09-21 | 7.44 | $7.37 | 108300 |
| 2021-09-20 | 7.44 | $7.36 | 136108 |
| 2021-09-17 | 7.45 | $7.43 | 86936 |
| 2021-09-16 | 7.45 | $7.44 | 81109 |
| 2021-09-15 | 7.46 | $7.44 | 76942 |
| 2021-09-14 | 7.46 | $7.40 | 82800 |
| 2021-09-13 | 7.46 | $7.42 | 83700 |
| 2021-09-10 | 7.47 | $7.37 | 73900 |
| 2021-09-09 | 7.48 | $7.37 | 75600 |
| 2021-09-08 | 7.49 | $7.30 | 166812 |
| 2021-09-07 | 7.51 | $7.29 | 167100 |
| 2021-09-03 | 7.53 | $7.38 | 141120 |
| 2021-09-02 | 7.55 | $7.46 | 172800 |
| 2021-09-01 | 7.56 | $7.52 | 188145 |
| 2021-08-31 | 7.56 | $7.52 | 76444 |
| 2021-08-30 | 7.57 | $7.52 | 85500 |
| 2021-08-27 | 7.57 | $7.53 | 129200 |
| 2021-08-26 | 7.58 | $7.56 | 141336 |
| 2021-08-25 | 7.58 | $7.65 | 81322 |
| 2021-08-24 | 7.57 | $7.63 | 98130 |
| 2021-08-23 | 7.56 | $7.62 | 129100 |
| 2021-08-20 | 7.56 | $7.68 | 77102 |
| 2021-08-19 | 7.54 | $7.64 | 123900 |
| 2021-08-18 | 7.53 | $7.75 | 155900 |
| 2021-08-17 | 7.51 | $7.62 | 90004 |
| 2021-08-16 | 7.50 | $7.60 | 90645 |
| 2021-08-13 | 7.49 | $7.61 | 77500 |
| 2021-08-12 | 7.48 | $7.58 | 72600 |
| 2021-08-11 | 7.47 | $7.58 | 52811 |
| 2021-08-10 | 7.45 | $7.57 | 119200 |
| 2021-08-09 | 7.44 | $7.62 | 68200 |
| 2021-08-06 | 7.42 | $7.60 | 60700 |
| 2021-08-05 | 7.40 | $7.58 | 58400 |
| 2021-08-04 | 7.39 | $7.53 | 57900 |
| 2021-08-03 | 7.37 | $7.54 | 128100 |
| 2021-08-02 | 7.35 | $7.52 | 231557 |
| 2021-07-30 | 7.33 | $7.38 | 108300 |
| 2021-07-29 | 7.33 | $7.40 | 134237 |
| 2021-07-28 | 7.32 | $7.36 | 112528 |
| 2021-07-27 | 7.32 | $7.38 | 96049 |
| 2021-07-26 | 7.31 | $7.38 | 69914 |
| 2021-07-23 | 7.30 | $7.36 | 75735 |
| 2021-07-22 | 7.30 | $7.34 | 83100 |
| 2021-07-21 | 7.29 | $7.38 | 104200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.96
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.91
Average
4.92
Maximum
7.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.96 | $3.96 | 465000 |
| 2026-07-16 | 3.96 | $3.98 | 223100 |
| 2026-07-15 | 3.96 | $3.98 | 427214 |
| 2026-07-14 | 3.96 | $3.98 | 253629 |
| 2026-07-13 | 3.96 | $3.95 | 234030 |
| 2026-07-10 | 3.96 | $3.97 | 175000 |
| 2026-07-09 | 3.95 | $3.98 | 587939 |
| 2026-07-08 | 3.95 | $3.94 | 228129 |
| 2026-07-07 | 3.95 | $3.96 | 177514 |
| 2026-07-06 | 3.95 | $3.96 | 301319 |
| 2026-07-02 | 3.95 | $3.95 | 278326 |
| 2026-07-01 | 3.95 | $3.98 | 334900 |
| 2026-06-30 | 3.95 | $3.96 | 507312 |
| 2026-06-29 | 3.95 | $3.94 | 328805 |
| 2026-06-26 | 3.95 | $3.92 | 245100 |
| 2026-06-25 | 3.95 | $3.93 | 280500 |
| 2026-06-24 | 3.95 | $3.90 | 455948 |
| 2026-06-23 | 3.96 | $3.92 | 220400 |
| 2026-06-22 | 3.96 | $3.99 | 210721 |
| 2026-06-18 | 3.96 | $3.98 | 368541 |
| 2026-06-17 | 3.96 | $3.97 | 323000 |
| 2026-06-16 | 3.96 | $4.01 | 170800 |
| 2026-06-15 | 3.95 | $3.96 | 305528 |
| 2026-06-12 | 3.95 | $3.96 | 152200 |
| 2026-06-11 | 3.95 | $3.95 | 181514 |
| 2026-06-10 | 3.95 | $3.92 | 190610 |
| 2026-06-09 | 3.96 | $3.93 | 194300 |
| 2026-06-08 | 3.96 | $3.93 | 450715 |
| 2026-06-05 | 3.96 | $3.92 | 441500 |
| 2026-06-04 | 3.96 | $3.93 | 421405 |
| 2026-06-03 | 3.97 | $3.96 | 433335 |
| 2026-06-02 | 3.97 | $3.99 | 351842 |
| 2026-06-01 | 3.97 | $3.97 | 373370 |
| 2026-05-29 | 3.96 | $4.03 | 433600 |
| 2026-05-28 | 3.96 | $3.99 | 485450 |
| 2026-05-27 | 3.96 | $3.97 | 506618 |
| 2026-05-26 | 3.96 | $3.95 | 346000 |
| 2026-05-22 | 3.96 | $3.94 | 274700 |
| 2026-05-21 | 3.96 | $3.96 | 417526 |
| 2026-05-20 | 3.96 | $3.99 | 320591 |
| 2026-05-19 | 3.96 | $3.94 | 531500 |
| 2026-05-18 | 3.96 | $3.95 | 303772 |
| 2026-05-15 | 3.97 | $3.92 | 292800 |
| 2026-05-14 | 3.97 | $3.95 | 416100 |
| 2026-05-13 | 3.98 | $3.97 | 332400 |
| 2026-05-12 | 3.98 | $3.94 | 329630 |
| 2026-05-11 | 3.98 | $3.93 | 492036 |
| 2026-05-08 | 3.99 | $3.93 | 1.2M |
| 2026-05-07 | 4.00 | $3.94 | 542941 |
| 2026-05-06 | 4.01 | $4.00 | 307400 |
| 2026-05-05 | 4.01 | $4.00 | 209700 |
| 2026-05-04 | 4.01 | $3.99 | 246156 |
| 2026-05-01 | 4.01 | $4.02 | 342239 |
| 2026-04-30 | 4.01 | $4.02 | 713245 |
| 2026-04-29 | 4.01 | $3.97 | 294000 |
| 2026-04-28 | 4.01 | $3.98 | 342708 |
| 2026-04-27 | 4.01 | $4.00 | 186518 |
| 2026-04-24 | 4.01 | $3.96 | 432700 |
| 2026-04-23 | 4.01 | $3.94 | 401300 |
| 2026-04-22 | 4.01 | $4.06 | 313800 |
| 2026-04-21 | 4.00 | $4.04 | 279334 |
| 2026-04-20 | 3.99 | $4.05 | 409836 |
| 2026-04-17 | 3.98 | $4.09 | 269000 |
| 2026-04-16 | 3.97 | $4.03 | 223170 |
| 2026-04-15 | 3.96 | $4.05 | 234724 |
| 2026-04-14 | 3.95 | $4.05 | 292500 |
| 2026-04-13 | 3.94 | $4.03 | 342000 |
| 2026-04-10 | 3.93 | $3.96 | 218324 |
| 2026-04-09 | 3.93 | $3.99 | 347009 |
| 2026-04-08 | 3.92 | $4.02 | 206200 |
| 2026-04-07 | 3.91 | $3.98 | 338485 |
| 2026-04-06 | 3.91 | $3.94 | 250200 |
| 2026-04-02 | 3.91 | $3.89 | 357200 |
| 2026-04-01 | 3.91 | $3.93 | 538700 |
| 2026-03-31 | 3.92 | $3.98 | 669211 |
| 2026-03-30 | 3.91 | $3.77 | 329002 |
| 2026-03-27 | 3.93 | $3.76 | 418300 |
| 2026-03-26 | 3.96 | $3.79 | 338120 |
| 2026-03-25 | 3.98 | $3.90 | 423000 |
| 2026-03-24 | 3.99 | $3.89 | 361300 |
| 2026-03-23 | 4.01 | $3.97 | 377792 |
| 2026-03-20 | 4.02 | $3.94 | 164444 |
| 2026-03-19 | 4.03 | $4.00 | 255300 |
| 2026-03-18 | 4.04 | $4.03 | 149400 |
| 2026-03-17 | 4.04 | $4.04 | 182645 |
| 2026-03-16 | 4.05 | $3.98 | 282248 |
| 2026-03-13 | 4.07 | $3.92 | 615911 |
| 2026-03-12 | 4.09 | $3.93 | 396639 |
| 2026-03-11 | 4.11 | $3.98 | 321329 |
| 2026-03-10 | 4.13 | $3.99 | 340200 |
| 2026-03-09 | 4.15 | $3.98 | 921200 |
| 2026-03-06 | 4.17 | $4.00 | 475332 |
| 2026-03-05 | 4.19 | $4.07 | 206700 |
| 2026-03-04 | 4.20 | $4.12 | 321500 |
| 2026-03-03 | 4.21 | $4.17 | 380376 |
| 2026-03-02 | 4.21 | $4.17 | 253100 |
| 2026-02-27 | 4.22 | $4.17 | 405704 |
| 2026-02-26 | 4.22 | $4.16 | 294477 |
| 2026-02-25 | 4.23 | $4.21 | 216507 |
| 2026-02-24 | 4.23 | $4.20 | 271100 |
| 2026-02-23 | 4.23 | $4.16 | 223400 |
| 2026-02-20 | 4.24 | $4.18 | 653242 |
| 2026-02-19 | 4.24 | $4.33 | 323500 |
| 2026-02-18 | 4.23 | $4.31 | 306025 |
| 2026-02-17 | 4.22 | $4.30 | 457700 |
| 2026-02-13 | 4.22 | $4.25 | 285400 |
| 2026-02-12 | 4.21 | $4.23 | 242553 |
| 2026-02-11 | 4.21 | $4.24 | 215140 |
| 2026-02-10 | 4.21 | $4.25 | 222200 |
| 2026-02-09 | 4.20 | $4.20 | 293819 |
| 2026-02-06 | 4.21 | $4.19 | 280694 |
| 2026-02-05 | 4.21 | $4.17 | 229262 |
| 2026-02-04 | 4.21 | $4.16 | 391948 |
| 2026-02-03 | 4.22 | $4.18 | 444394 |
| 2026-02-02 | 4.22 | $4.22 | 231100 |
| 2026-01-30 | 4.22 | $4.24 | 414323 |
| 2026-01-29 | 4.21 | $4.22 | 188206 |
| 2026-01-28 | 4.21 | $4.20 | 282719 |
| 2026-01-27 | 4.21 | $4.22 | 182703 |
| 2026-01-26 | 4.21 | $4.20 | 227900 |
| 2026-01-23 | 4.21 | $4.21 | 280026 |
| 2026-01-22 | 4.20 | $4.25 | 391650 |
| 2026-01-21 | 4.20 | $4.25 | 537404 |
| 2026-01-20 | 4.19 | $4.25 | 340338 |
| 2026-01-16 | 4.18 | $4.25 | 723678 |
| 2026-01-15 | 4.17 | $4.19 | 734640 |
| 2026-01-14 | 4.17 | $4.21 | 259000 |
| 2026-01-13 | 4.16 | $4.19 | 311700 |
| 2026-01-12 | 4.15 | $4.18 | 263111 |
| 2026-01-09 | 4.15 | $4.18 | 140000 |
| 2026-01-08 | 4.14 | $4.18 | 148500 |
| 2026-01-07 | 4.14 | $4.18 | 184300 |
| 2026-01-06 | 4.14 | $4.19 | 248000 |
| 2026-01-05 | 4.13 | $4.17 | 381900 |
| 2026-01-02 | 4.13 | $4.18 | 260300 |
| 2025-12-31 | 4.12 | $4.16 | 1.3M |
| 2025-12-30 | 4.12 | $4.13 | 739158 |
| 2025-12-29 | 4.12 | $4.15 | 1.0M |
| 2025-12-26 | 4.12 | $4.11 | 276200 |
| 2025-12-24 | 4.12 | $4.07 | 396241 |
| 2025-12-23 | 4.13 | $4.08 | 266049 |
| 2025-12-22 | 4.14 | $4.12 | 397320 |
| 2025-12-19 | 4.14 | $4.11 | 508865 |
| 2025-12-18 | 4.14 | $4.15 | 931901 |
| 2025-12-17 | 4.14 | $4.08 | 514100 |
| 2025-12-16 | 4.15 | $4.11 | 594200 |
| 2025-12-15 | 4.16 | $4.09 | 546500 |
| 2025-12-12 | 4.16 | $4.10 | 500949 |
| 2025-12-11 | 4.17 | $4.14 | 634229 |
| 2025-12-10 | 4.18 | $4.18 | 179100 |
| 2025-12-09 | 4.18 | $4.16 | 206100 |
| 2025-12-08 | 4.18 | $4.16 | 308702 |
| 2025-12-05 | 4.19 | $4.16 | 407637 |
| 2025-12-04 | 4.19 | $4.19 | 325543 |
| 2025-12-03 | 4.19 | $4.17 | 438900 |
| 2025-12-02 | 4.20 | $4.17 | 374545 |
| 2025-12-01 | 4.20 | $4.20 | 434200 |
| 2025-11-28 | 4.20 | $4.22 | 512900 |
| 2025-11-26 | 4.20 | $4.18 | 457700 |
| 2025-11-25 | 4.21 | $4.17 | 398800 |
| 2025-11-24 | 4.21 | $4.14 | 182038 |
| 2025-11-21 | 4.22 | $4.14 | 438600 |
| 2025-11-20 | 4.23 | $4.11 | 417906 |
| 2025-11-19 | 4.24 | $4.20 | 282700 |
| 2025-11-18 | 4.25 | $4.24 | 701300 |
| 2025-11-17 | 4.25 | $4.23 | 511099 |
| 2025-11-14 | 4.25 | $4.22 | 745400 |
| 2025-11-13 | 4.25 | $4.23 | 263400 |
| 2025-11-12 | 4.25 | $4.28 | 120100 |
| 2025-11-11 | 4.25 | $4.28 | 213431 |
| 2025-11-10 | 4.25 | $4.27 | 230700 |
| 2025-11-07 | 4.25 | $4.25 | 175700 |
| 2025-11-06 | 4.25 | $4.27 | 193719 |
| 2025-11-05 | 4.25 | $4.26 | 442800 |
| 2025-11-04 | 4.25 | $4.23 | 310628 |
| 2025-11-03 | 4.25 | $4.22 | 390105 |
| 2025-10-31 | 4.26 | $4.23 | 260927 |
| 2025-10-30 | 4.26 | $4.22 | 305733 |
| 2025-10-29 | 4.27 | $4.26 | 205329 |
| 2025-10-28 | 4.27 | $4.25 | 188140 |
| 2025-10-27 | 4.28 | $4.23 | 313847 |
| 2025-10-24 | 4.29 | $4.24 | 307245 |
| 2025-10-23 | 4.29 | $4.26 | 359658 |
| 2025-10-22 | 4.30 | $4.27 | 291880 |
| 2025-10-21 | 4.30 | $4.22 | 306701 |
| 2025-10-20 | 4.31 | $4.18 | 1.1M |
| 2025-10-17 | 4.33 | $4.31 | 185300 |
| 2025-10-16 | 4.33 | $4.29 | 154525 |
| 2025-10-15 | 4.33 | $4.34 | 183500 |
| 2025-10-14 | 4.33 | $4.33 | 280300 |
| 2025-10-13 | 4.34 | $4.31 | 192804 |
| 2025-10-10 | 4.34 | $4.25 | 399300 |
| 2025-10-09 | 4.35 | $4.35 | 223700 |
| 2025-10-08 | 4.35 | $4.36 | 369700 |
| 2025-10-07 | 4.35 | $4.38 | 395615 |
| 2025-10-06 | 4.35 | $4.34 | 270600 |
| 2025-10-03 | 4.35 | $4.32 | 328896 |
| 2025-10-02 | 4.35 | $4.34 | 218979 |
| 2025-10-01 | 4.35 | $4.36 | 554600 |
| 2025-09-30 | 4.35 | $4.35 | 386413 |
| 2025-09-29 | 4.35 | $4.32 | 294414 |
| 2025-09-26 | 4.36 | $4.32 | 222640 |
| 2025-09-25 | 4.36 | $4.35 | 298300 |
| 2025-09-24 | 4.36 | $4.33 | 378116 |
| 2025-09-23 | 4.36 | $4.36 | 235000 |
| 2025-09-22 | 4.36 | $4.40 | 418103 |
| 2025-09-19 | 4.35 | $4.36 | 613600 |
| 2025-09-18 | 4.35 | $4.37 | 279866 |
| 2025-09-17 | 4.34 | $4.38 | 269112 |
| 2025-09-16 | 4.34 | $4.38 | 372702 |
| 2025-09-15 | 4.33 | $4.37 | 479910 |
| 2025-09-12 | 4.33 | $4.37 | 207300 |
| 2025-09-11 | 4.33 | $4.35 | 452258 |
| 2025-09-10 | 4.32 | $4.35 | 230543 |
| 2025-09-09 | 4.32 | $4.34 | 483095 |
| 2025-09-08 | 4.32 | $4.36 | 323204 |
| 2025-09-05 | 4.31 | $4.34 | 249400 |
| 2025-09-04 | 4.31 | $4.32 | 147300 |
| 2025-09-03 | 4.31 | $4.29 | 428800 |
| 2025-09-02 | 4.31 | $4.32 | 394700 |
| 2025-08-29 | 4.31 | $4.32 | 266826 |
| 2025-08-28 | 4.30 | $4.29 | 304400 |
| 2025-08-27 | 4.30 | $4.29 | 267000 |
| 2025-08-26 | 4.30 | $4.30 | 186800 |
| 2025-08-25 | 4.30 | $4.30 | 518500 |
| 2025-08-22 | 4.30 | $4.32 | 334900 |
| 2025-08-21 | 4.30 | $4.32 | 273400 |
| 2025-08-20 | 4.29 | $4.33 | 173734 |
| 2025-08-19 | 4.29 | $4.33 | 394919 |
| 2025-08-18 | 4.28 | $4.33 | 378257 |
| 2025-08-15 | 4.27 | $4.32 | 130030 |
| 2025-08-14 | 4.27 | $4.32 | 383920 |
| 2025-08-13 | 4.27 | $4.31 | 545600 |
| 2025-08-12 | 4.26 | $4.27 | 137600 |
| 2025-08-11 | 4.26 | $4.25 | 393624 |
| 2025-08-08 | 4.26 | $4.27 | 201400 |
| 2025-08-07 | 4.27 | $4.27 | 363200 |
| 2025-08-06 | 4.27 | $4.26 | 239544 |
| 2025-08-05 | 4.27 | $4.24 | 516620 |
| 2025-08-04 | 4.27 | $4.27 | 626604 |
| 2025-08-01 | 4.28 | $4.25 | 404200 |
| 2025-07-31 | 4.28 | $4.24 | 414208 |
| 2025-07-30 | 4.28 | $4.23 | 272754 |
| 2025-07-29 | 4.29 | $4.26 | 265723 |
| 2025-07-28 | 4.30 | $4.26 | 365200 |
| 2025-07-25 | 4.30 | $4.25 | 179715 |
| 2025-07-24 | 4.31 | $4.25 | 407700 |
| 2025-07-23 | 4.31 | $4.31 | 220006 |
| 2025-07-22 | 4.31 | $4.32 | 226177 |
| 2025-07-21 | 4.31 | $4.31 | 201204 |
| 2025-07-18 | 4.31 | $4.27 | 509600 |
| 2025-07-17 | 4.31 | $4.34 | 403821 |
| 2025-07-16 | 4.31 | $4.30 | 195300 |
| 2025-07-15 | 4.31 | $4.30 | 768903 |
| 2025-07-14 | 4.31 | $4.35 | 417539 |
| 2025-07-11 | 4.30 | $4.30 | 314414 |
| 2025-07-10 | 4.30 | $4.31 | 338437 |
| 2025-07-09 | 4.30 | $4.32 | 242615 |
| 2025-07-08 | 4.29 | $4.30 | 142526 |
| 2025-07-07 | 4.29 | $4.31 | 252300 |
| 2025-07-03 | 4.28 | $4.34 | 110909 |
| 2025-07-02 | 4.28 | $4.35 | 249000 |
| 2025-07-01 | 4.27 | $4.34 | 495503 |
| 2025-06-30 | 4.26 | $4.29 | 308500 |
| 2025-06-27 | 4.25 | $4.31 | 235106 |
| 2025-06-26 | 4.24 | $4.29 | 288300 |
| 2025-06-25 | 4.24 | $4.26 | 161303 |
| 2025-06-24 | 4.23 | $4.26 | 509921 |
| 2025-06-23 | 4.23 | $4.21 | 95941 |
| 2025-06-20 | 4.23 | $4.25 | 104505 |
| 2025-06-18 | 4.22 | $4.25 | 137600 |
| 2025-06-17 | 4.22 | $4.25 | 149700 |
| 2025-06-16 | 4.21 | $4.25 | 171939 |
| 2025-06-13 | 4.21 | $4.23 | 285700 |
| 2025-06-12 | 4.20 | $4.24 | 155100 |
| 2025-06-11 | 4.20 | $4.25 | 118700 |
| 2025-06-10 | 4.19 | $4.24 | 202400 |
| 2025-06-09 | 4.18 | $4.24 | 102100 |
| 2025-06-06 | 4.18 | $4.24 | 331000 |
| 2025-06-05 | 4.17 | $4.24 | 343600 |
| 2025-06-04 | 4.16 | $4.21 | 235200 |
| 2025-06-03 | 4.15 | $4.18 | 217500 |
| 2025-06-02 | 4.15 | $4.18 | 470942 |
| 2025-05-30 | 4.15 | $4.18 | 229944 |
| 2025-05-29 | 4.14 | $4.16 | 281102 |
| 2025-05-28 | 4.14 | $4.18 | 351249 |
| 2025-05-27 | 4.13 | $4.14 | 252502 |
| 2025-05-23 | 4.13 | $4.10 | 224800 |
| 2025-05-22 | 4.13 | $4.08 | 310100 |
| 2025-05-21 | 4.14 | $4.13 | 506526 |
| 2025-05-20 | 4.13 | $4.17 | 273469 |
| 2025-05-19 | 4.13 | $4.18 | 504405 |
| 2025-05-16 | 4.12 | $4.16 | 327200 |
| 2025-05-15 | 4.12 | $4.17 | 186510 |
| 2025-05-14 | 4.11 | $4.15 | 427128 |
| 2025-05-13 | 4.10 | $4.16 | 424431 |
| 2025-05-12 | 4.09 | $4.16 | 288700 |
| 2025-05-09 | 4.08 | $4.10 | 238700 |
| 2025-05-08 | 4.08 | $4.10 | 277000 |
| 2025-05-07 | 4.07 | $4.08 | 263700 |
| 2025-05-06 | 4.07 | $4.08 | 260430 |
| 2025-05-05 | 4.06 | $4.10 | 218849 |
| 2025-05-02 | 4.05 | $4.12 | 217562 |
| 2025-05-01 | 4.04 | $4.11 | 573534 |
| 2025-04-30 | 4.03 | $4.08 | 421600 |
| 2025-04-29 | 4.03 | $4.11 | 272800 |
| 2025-04-28 | 4.02 | $4.07 | 340589 |
| 2025-04-25 | 4.01 | $4.10 | 323900 |
| 2025-04-24 | 4.01 | $4.09 | 600100 |
| 2025-04-23 | 4.00 | $4.03 | 398600 |
| 2025-04-22 | 4.00 | $4.09 | 970300 |
| 2025-04-21 | 4.00 | $4.03 | 1.1M |
| 2025-04-17 | 4.00 | $4.00 | 231036 |
| 2025-04-16 | 4.01 | $3.97 | 347429 |
| 2025-04-15 | 4.02 | $3.99 | 397900 |
| 2025-04-14 | 4.03 | $3.97 | 174714 |
| 2025-04-11 | 4.05 | $3.96 | 356801 |
| 2025-04-10 | 4.06 | $3.93 | 522007 |
| 2025-04-09 | 4.09 | $4.00 | 848293 |
| 2025-04-08 | 4.10 | $3.87 | 956400 |
| 2025-04-07 | 4.13 | $3.75 | 1.0M |
| 2025-04-04 | 4.17 | $3.88 | 1.6M |
| 2025-04-03 | 4.21 | $4.11 | 571217 |
| 2025-04-02 | 4.22 | $4.19 | 248041 |
| 2025-04-01 | 4.23 | $4.15 | 1.0M |
| 2025-03-31 | 4.24 | $4.18 | 446600 |
| 2025-03-28 | 4.25 | $4.20 | 175600 |
| 2025-03-27 | 4.25 | $4.22 | 219944 |
| 2025-03-26 | 4.26 | $4.22 | 454510 |
| 2025-03-25 | 4.27 | $4.23 | 405815 |
| 2025-03-24 | 4.28 | $4.23 | 413017 |
| 2025-03-21 | 4.28 | $4.26 | 407000 |
| 2025-03-20 | 4.29 | $4.26 | 133227 |
| 2025-03-19 | 4.30 | $4.25 | 464417 |
| 2025-03-18 | 4.31 | $4.23 | 583348 |
| 2025-03-17 | 4.32 | $4.24 | 303427 |
| 2025-03-14 | 4.33 | $4.21 | 584221 |
| 2025-03-13 | 4.34 | $4.22 | 552624 |
| 2025-03-12 | 4.36 | $4.26 | 737900 |
| 2025-03-11 | 4.37 | $4.30 | 743540 |
| 2025-03-10 | 4.37 | $4.33 | 301800 |
| 2025-03-07 | 4.38 | $4.35 | 237400 |
| 2025-03-06 | 4.38 | $4.34 | 219900 |
| 2025-03-05 | 4.39 | $4.39 | 169400 |
| 2025-03-04 | 4.39 | $4.38 | 341200 |
| 2025-03-03 | 4.38 | $4.40 | 615200 |
| 2025-02-28 | 4.38 | $4.40 | 348011 |
| 2025-02-27 | 4.38 | $4.39 | 639100 |
| 2025-02-26 | 4.37 | $4.36 | 137100 |
| 2025-02-25 | 4.37 | $4.37 | 410232 |
| 2025-02-24 | 4.37 | $4.38 | 248068 |
| 2025-02-21 | 4.37 | $4.39 | 326204 |
| 2025-02-20 | 4.36 | $4.40 | 244196 |
| 2025-02-19 | 4.36 | $4.41 | 334741 |
| 2025-02-18 | 4.35 | $4.40 | 340200 |
| 2025-02-14 | 4.34 | $4.41 | 876639 |
| 2025-02-13 | 4.33 | $4.35 | 265017 |
| 2025-02-12 | 4.33 | $4.37 | 196300 |
| 2025-02-11 | 4.32 | $4.38 | 349634 |
| 2025-02-10 | 4.31 | $4.38 | 271004 |
| 2025-02-07 | 4.30 | $4.37 | 255000 |
| 2025-02-06 | 4.29 | $4.37 | 741011 |
| 2025-02-05 | 4.28 | $4.35 | 381520 |
| 2025-02-04 | 4.27 | $4.32 | 632500 |
| 2025-02-03 | 4.27 | $4.29 | 784700 |
| 2025-01-31 | 4.27 | $4.29 | 803778 |
| 2025-01-30 | 4.26 | $4.25 | 403300 |
| 2025-01-29 | 4.26 | $4.26 | 398800 |
| 2025-01-28 | 4.26 | $4.25 | 379902 |
| 2025-01-27 | 4.26 | $4.26 | 381338 |
| 2025-01-24 | 4.26 | $4.25 | 479411 |
| 2025-01-23 | 4.26 | $4.31 | 432509 |
| 2025-01-22 | 4.26 | $4.30 | 350230 |
| 2025-01-21 | 4.25 | $4.30 | 361200 |
| 2025-01-17 | 4.25 | $4.29 | 728701 |
| 2025-01-16 | 4.24 | $4.27 | 546617 |
| 2025-01-15 | 4.24 | $4.24 | 231700 |
| 2025-01-14 | 4.25 | $4.21 | 400400 |
| 2025-01-13 | 4.25 | $4.24 | 405400 |
| 2025-01-10 | 4.26 | $4.23 | 366316 |
| 2025-01-08 | 4.26 | $4.25 | 464900 |
| 2025-01-07 | 4.27 | $4.25 | 367200 |
| 2025-01-06 | 4.28 | $4.25 | 377726 |
| 2025-01-03 | 4.29 | $4.27 | 384409 |
| 2025-01-02 | 4.30 | $4.26 | 330047 |
| 2024-12-31 | 4.31 | $4.21 | 955108 |
| 2024-12-30 | 4.32 | $4.18 | 1.8M |
| 2024-12-27 | 4.34 | $4.23 | 722460 |
| 2024-12-26 | 4.36 | $4.28 | 298029 |
| 2024-12-24 | 4.37 | $4.27 | 278800 |
| 2024-12-23 | 4.38 | $4.29 | 679900 |
| 2024-12-20 | 4.40 | $4.26 | 520935 |
| 2024-12-19 | 4.41 | $4.26 | 1.1M |
| 2024-12-18 | 4.43 | $4.23 | 813436 |
| 2024-12-17 | 4.45 | $4.33 | 691746 |
| 2024-12-16 | 4.46 | $4.40 | 460700 |
| 2024-12-13 | 4.47 | $4.44 | 539947 |
| 2024-12-12 | 4.47 | $4.46 | 341200 |
| 2024-12-11 | 4.47 | $4.48 | 539900 |
| 2024-12-10 | 4.46 | $4.47 | 496400 |
| 2024-12-09 | 4.46 | $4.51 | 773600 |
| 2024-12-06 | 4.45 | $4.53 | 602030 |
| 2024-12-05 | 4.44 | $4.52 | 513100 |
| 2024-12-04 | 4.44 | $4.47 | 267542 |
| 2024-12-03 | 4.43 | $4.50 | 550200 |
| 2024-12-02 | 4.42 | $4.46 | 558633 |
| 2024-11-29 | 4.42 | $4.45 | 194100 |
| 2024-11-27 | 4.41 | $4.41 | 241000 |
| 2024-11-26 | 4.42 | $4.42 | 490200 |
| 2024-11-25 | 4.41 | $4.45 | 445500 |
| 2024-11-22 | 4.41 | $4.42 | 218800 |
| 2024-11-21 | 4.41 | $4.41 | 317000 |
| 2024-11-20 | 4.41 | $4.44 | 346100 |
| 2024-11-19 | 4.41 | $4.46 | 534500 |
| 2024-11-18 | 4.40 | $4.39 | 348641 |
| 2024-11-15 | 4.40 | $4.38 | 489026 |
| 2024-11-14 | 4.41 | $4.33 | 385331 |
| 2024-11-13 | 4.42 | $4.37 | 557300 |
| 2024-11-12 | 4.42 | $4.41 | 305900 |
| 2024-11-11 | 4.43 | $4.44 | 478500 |
| 2024-11-08 | 4.43 | $4.46 | 269382 |
| 2024-11-07 | 4.43 | $4.43 | 290348 |
| 2024-11-06 | 4.43 | $4.43 | 340309 |
| 2024-11-05 | 4.43 | $4.41 | 210300 |
| 2024-11-04 | 4.43 | $4.38 | 386500 |
| 2024-11-01 | 4.44 | $4.39 | 540241 |
| 2024-10-31 | 4.44 | $4.41 | 312100 |
| 2024-10-30 | 4.45 | $4.40 | 378542 |
| 2024-10-29 | 4.45 | $4.40 | 312500 |
| 2024-10-28 | 4.46 | $4.42 | 407324 |
| 2024-10-25 | 4.46 | $4.44 | 451638 |
| 2024-10-24 | 4.47 | $4.44 | 850335 |
| 2024-10-23 | 4.47 | $4.46 | 382900 |
| 2024-10-22 | 4.47 | $4.47 | 238834 |
| 2024-10-21 | 4.47 | $4.49 | 330909 |
| 2024-10-18 | 4.47 | $4.47 | 234309 |
| 2024-10-17 | 4.47 | $4.47 | 352358 |
| 2024-10-16 | 4.47 | $4.48 | 590300 |
| 2024-10-15 | 4.47 | $4.46 | 510119 |
| 2024-10-14 | 4.47 | $4.47 | 427100 |
| 2024-10-11 | 4.47 | $4.47 | 354623 |
| 2024-10-10 | 4.47 | $4.45 | 249923 |
| 2024-10-09 | 4.48 | $4.46 | 524324 |
| 2024-10-08 | 4.48 | $4.44 | 332723 |
| 2024-10-07 | 4.48 | $4.44 | 665905 |
| 2024-10-04 | 4.48 | $4.47 | 545931 |
| 2024-10-03 | 4.48 | $4.50 | 425518 |
| 2024-10-02 | 4.48 | $4.53 | 479700 |
| 2024-10-01 | 4.47 | $4.53 | 979100 |
| 2024-09-30 | 4.46 | $4.51 | 648400 |
| 2024-09-27 | 4.46 | $4.47 | 335003 |
| 2024-09-26 | 4.46 | $4.46 | 282900 |
| 2024-09-25 | 4.45 | $4.48 | 462924 |
| 2024-09-24 | 4.45 | $4.49 | 423541 |
| 2024-09-23 | 4.44 | $4.44 | 386600 |
| 2024-09-20 | 4.44 | $4.49 | 428040 |
| 2024-09-19 | 4.43 | $4.49 | 478700 |
| 2024-09-18 | 4.42 | $4.47 | 436729 |
| 2024-09-17 | 4.42 | $4.45 | 539400 |
| 2024-09-16 | 4.41 | $4.45 | 384000 |
| 2024-09-13 | 4.41 | $4.45 | 261500 |
| 2024-09-12 | 4.40 | $4.43 | 283631 |
| 2024-09-11 | 4.40 | $4.44 | 540900 |
| 2024-09-10 | 4.39 | $4.43 | 315500 |
| 2024-09-09 | 4.39 | $4.42 | 300100 |
| 2024-09-06 | 4.38 | $4.41 | 360700 |
| 2024-09-05 | 4.38 | $4.40 | 402418 |
| 2024-09-04 | 4.38 | $4.39 | 359700 |
| 2024-09-03 | 4.38 | $4.39 | 474516 |
| 2024-08-30 | 4.37 | $4.40 | 577800 |
| 2024-08-29 | 4.37 | $4.38 | 446637 |
| 2024-08-28 | 4.37 | $4.37 | 300825 |
| 2024-08-27 | 4.37 | $4.37 | 346000 |
| 2024-08-26 | 4.37 | $4.34 | 614800 |
| 2024-08-23 | 4.37 | $4.34 | 685000 |
| 2024-08-22 | 4.37 | $4.40 | 464200 |
| 2024-08-21 | 4.37 | $4.41 | 421600 |
| 2024-08-20 | 4.36 | $4.41 | 383608 |
| 2024-08-19 | 4.36 | $4.39 | 576642 |
| 2024-08-16 | 4.36 | $4.36 | 662713 |
| 2024-08-15 | 4.36 | $4.37 | 531103 |
| 2024-08-14 | 4.36 | $4.35 | 344000 |
| 2024-08-13 | 4.36 | $4.36 | 442310 |
| 2024-08-12 | 4.37 | $4.33 | 327548 |
| 2024-08-09 | 4.37 | $4.36 | 470200 |
| 2024-08-08 | 4.38 | $4.36 | 356910 |
| 2024-08-07 | 4.38 | $4.36 | 226920 |
| 2024-08-06 | 4.39 | $4.40 | 738821 |
| 2024-08-05 | 4.39 | $4.31 | 619700 |
| 2024-08-02 | 4.40 | $4.34 | 596700 |
| 2024-08-01 | 4.41 | $4.36 | 621001 |
| 2024-07-31 | 4.42 | $4.37 | 602918 |
| 2024-07-30 | 4.43 | $4.34 | 528712 |
| 2024-07-29 | 4.44 | $4.34 | 569616 |
| 2024-07-26 | 4.45 | $4.36 | 635700 |
| 2024-07-25 | 4.46 | $4.37 | 1.0M |
| 2024-07-24 | 4.46 | $4.38 | 393900 |
| 2024-07-23 | 4.47 | $4.48 | 423448 |
| 2024-07-22 | 4.47 | $4.49 | 332232 |
| 2024-07-19 | 4.46 | $4.46 | 3.7M |
| 2024-07-18 | 4.46 | $4.46 | 547300 |
| 2024-07-17 | 4.46 | $4.51 | 488825 |
| 2024-07-16 | 4.45 | $4.52 | 745629 |
| 2024-07-15 | 4.45 | $4.50 | 703239 |
| 2024-07-12 | 4.44 | $4.49 | 238130 |
| 2024-07-11 | 4.44 | $4.48 | 238207 |
| 2024-07-10 | 4.43 | $4.48 | 257744 |
| 2024-07-09 | 4.43 | $4.49 | 422700 |
| 2024-07-08 | 4.42 | $4.45 | 264609 |
| 2024-07-05 | 4.42 | $4.42 | 348800 |
| 2024-07-03 | 4.42 | $4.44 | 435942 |
| 2024-07-02 | 4.42 | $4.44 | 566910 |
| 2024-07-01 | 4.42 | $4.38 | 659200 |
| 2024-06-28 | 4.43 | $4.35 | 451900 |
| 2024-06-27 | 4.44 | $4.37 | 224709 |
| 2024-06-26 | 4.44 | $4.38 | 171000 |
| 2024-06-25 | 4.45 | $4.39 | 280457 |
| 2024-06-24 | 4.45 | $4.42 | 333326 |
| 2024-06-21 | 4.45 | $4.43 | 199834 |
| 2024-06-20 | 4.45 | $4.50 | 198000 |
| 2024-06-18 | 4.45 | $4.47 | 182100 |
| 2024-06-17 | 4.44 | $4.47 | 283105 |
| 2024-06-14 | 4.44 | $4.51 | 314900 |
| 2024-06-13 | 4.43 | $4.46 | 232328 |
| 2024-06-12 | 4.42 | $4.48 | 407749 |
| 2024-06-11 | 4.42 | $4.45 | 182520 |
| 2024-06-10 | 4.41 | $4.42 | 143048 |
| 2024-06-07 | 4.41 | $4.44 | 317800 |
| 2024-06-06 | 4.41 | $4.43 | 164321 |
| 2024-06-05 | 4.41 | $4.44 | 256600 |
| 2024-06-04 | 4.40 | $4.45 | 387918 |
| 2024-06-03 | 4.40 | $4.44 | 415344 |
| 2024-05-31 | 4.40 | $4.39 | 246919 |
| 2024-05-30 | 4.40 | $4.35 | 211804 |
| 2024-05-29 | 4.40 | $4.36 | 147800 |
| 2024-05-28 | 4.41 | $4.37 | 525700 |
| 2024-05-24 | 4.41 | $4.39 | 241500 |
| 2024-05-23 | 4.41 | $4.41 | 440200 |
| 2024-05-22 | 4.41 | $4.43 | 210100 |
| 2024-05-21 | 4.40 | $4.48 | 609725 |
| 2024-05-20 | 4.40 | $4.41 | 316702 |
| 2024-05-17 | 4.39 | $4.38 | 162928 |
| 2024-05-16 | 4.39 | $4.40 | 458428 |
| 2024-05-15 | 4.39 | $4.42 | 434500 |
| 2024-05-14 | 4.39 | $4.38 | 366431 |
| 2024-05-13 | 4.39 | $4.37 | 300500 |
| 2024-05-10 | 4.39 | $4.40 | 302943 |
| 2024-05-09 | 4.38 | $4.44 | 313415 |
| 2024-05-08 | 4.37 | $4.42 | 348600 |
| 2024-05-07 | 4.37 | $4.42 | 224000 |
| 2024-05-06 | 4.36 | $4.43 | 347229 |
| 2024-05-03 | 4.36 | $4.39 | 328200 |
| 2024-05-02 | 4.35 | $4.37 | 218919 |
| 2024-05-01 | 4.35 | $4.38 | 281300 |
| 2024-04-30 | 4.35 | $4.34 | 231827 |
| 2024-04-29 | 4.35 | $4.39 | 258300 |
| 2024-04-26 | 4.35 | $4.35 | 259900 |
| 2024-04-25 | 4.36 | $4.29 | 234900 |
| 2024-04-24 | 4.37 | $4.34 | 181200 |
| 2024-04-23 | 4.37 | $4.34 | 300900 |
| 2024-04-22 | 4.38 | $4.35 | 253901 |
| 2024-04-19 | 4.38 | $4.37 | 257802 |
| 2024-04-18 | 4.39 | $4.38 | 153400 |
| 2024-04-17 | 4.39 | $4.36 | 212813 |
| 2024-04-16 | 4.39 | $4.29 | 399545 |
| 2024-04-15 | 4.41 | $4.23 | 666800 |
| 2024-04-12 | 4.43 | $4.33 | 531900 |
| 2024-04-11 | 4.44 | $4.40 | 349400 |
| 2024-04-10 | 4.44 | $4.43 | 199700 |
| 2024-04-09 | 4.44 | $4.45 | 164500 |
| 2024-04-08 | 4.44 | $4.46 | 418600 |
| 2024-04-05 | 4.44 | $4.41 | 292378 |
| 2024-04-04 | 4.45 | $4.41 | 333900 |
| 2024-04-03 | 4.45 | $4.43 | 293228 |
| 2024-04-02 | 4.46 | $4.46 | 359900 |
| 2024-04-01 | 4.46 | $4.47 | 467100 |
| 2024-03-28 | 4.46 | $4.47 | 540406 |
| 2024-03-27 | 4.46 | $4.45 | 268700 |
| 2024-03-26 | 4.46 | $4.42 | 473137 |
| 2024-03-25 | 4.46 | $4.40 | 587800 |
| 2024-03-22 | 4.47 | $4.41 | 283108 |
| 2024-03-21 | 4.48 | $4.44 | 339832 |
| 2024-03-20 | 4.48 | $4.44 | 499037 |
| 2024-03-19 | 4.48 | $4.49 | 250991 |
| 2024-03-18 | 4.48 | $4.49 | 360500 |
| 2024-03-15 | 4.48 | $4.47 | 646400 |
| 2024-03-14 | 4.47 | $4.47 | 267600 |
| 2024-03-13 | 4.47 | $4.50 | 2.8M |
| 2024-03-12 | 4.47 | $4.48 | 415103 |
| 2024-03-11 | 4.47 | $4.49 | 393500 |
| 2024-03-08 | 4.46 | $4.48 | 426341 |
| 2024-03-07 | 4.46 | $4.47 | 371343 |
| 2024-03-06 | 4.46 | $4.47 | 772300 |
| 2024-03-05 | 4.46 | $4.47 | 1.9M |
| 2024-03-04 | 4.46 | $4.56 | 381434 |
| 2024-03-01 | 4.45 | $4.54 | 589345 |
| 2024-02-29 | 4.44 | $4.47 | 496016 |
| 2024-02-28 | 4.44 | $4.42 | 265227 |
| 2024-02-27 | 4.44 | $4.48 | 632429 |
| 2024-02-26 | 4.44 | $4.38 | 677726 |
| 2024-02-23 | 4.45 | $4.42 | 568422 |
| 2024-02-22 | 4.46 | $4.41 | 475528 |
| 2024-02-21 | 4.47 | $4.40 | 348400 |
| 2024-02-20 | 4.47 | $4.41 | 452000 |
| 2024-02-16 | 4.48 | $4.37 | 421100 |
| 2024-02-15 | 4.50 | $4.43 | 228227 |
| 2024-02-14 | 4.51 | $4.44 | 247100 |
| 2024-02-13 | 4.52 | $4.47 | 280925 |
| 2024-02-12 | 4.53 | $4.51 | 306500 |
| 2024-02-09 | 4.54 | $4.49 | 178600 |
| 2024-02-08 | 4.55 | $4.48 | 229307 |
| 2024-02-07 | 4.57 | $4.53 | 231700 |
| 2024-02-06 | 4.58 | $4.50 | 569437 |
| 2024-02-05 | 4.60 | $4.52 | 265200 |
| 2024-02-02 | 4.62 | $4.55 | 328100 |
| 2024-02-01 | 4.63 | $4.58 | 292300 |
| 2024-01-31 | 4.65 | $4.58 | 551806 |
| 2024-01-30 | 4.66 | $4.45 | 234610 |
| 2024-01-29 | 4.70 | $4.49 | 268745 |
| 2024-01-26 | 4.73 | $4.45 | 755300 |
| 2024-01-25 | 4.76 | $4.64 | 389017 |
| 2024-01-24 | 4.78 | $4.48 | 503431 |
| 2024-01-23 | 4.82 | $4.41 | 712900 |
| 2024-01-22 | 4.86 | $4.67 | 727808 |
| 2024-01-19 | 4.88 | $4.67 | 2.0M |
| 2024-01-18 | 4.90 | $4.90 | 118500 |
| 2024-01-17 | 4.91 | $4.90 | 120700 |
| 2024-01-16 | 4.91 | $4.86 | 128000 |
| 2024-01-12 | 4.91 | $4.90 | 114800 |
| 2024-01-11 | 4.91 | $4.91 | 160300 |
| 2024-01-10 | 4.91 | $4.90 | 120696 |
| 2024-01-09 | 4.91 | $4.87 | 183000 |
| 2024-01-08 | 4.91 | $4.92 | 172000 |
| 2024-01-05 | 4.91 | $4.93 | 123008 |
| 2024-01-04 | 4.91 | $4.95 | 145237 |
| 2024-01-03 | 4.90 | $4.95 | 96544 |
| 2024-01-02 | 4.89 | $4.99 | 191920 |
| 2023-12-29 | 4.88 | $4.96 | 486300 |
| 2023-12-28 | 4.87 | $4.90 | 117600 |
| 2023-12-27 | 4.86 | $4.87 | 239300 |
| 2023-12-26 | 4.86 | $4.86 | 151241 |
| 2023-12-22 | 4.85 | $4.80 | 200300 |
| 2023-12-21 | 4.85 | $4.82 | 380333 |
| 2023-12-20 | 4.84 | $4.85 | 372100 |
| 2023-12-19 | 4.83 | $4.98 | 188300 |
| 2023-12-18 | 4.81 | $4.98 | 265705 |
| 2023-12-15 | 4.79 | $4.96 | 143700 |
| 2023-12-14 | 4.76 | $4.92 | 162233 |
| 2023-12-13 | 4.74 | $4.86 | 233544 |
| 2023-12-12 | 4.72 | $4.85 | 172400 |
| 2023-12-11 | 4.70 | $4.78 | 126600 |
| 2023-12-08 | 4.68 | $4.74 | 168600 |
| 2023-12-07 | 4.67 | $4.84 | 97812 |
| 2023-12-06 | 4.65 | $4.81 | 281200 |
| 2023-12-05 | 4.62 | $4.85 | 241700 |
| 2023-12-04 | 4.59 | $4.78 | 252300 |
| 2023-12-01 | 4.57 | $4.75 | 369200 |
| 2023-11-30 | 4.55 | $4.63 | 157103 |
| 2023-11-29 | 4.54 | $4.63 | 319811 |
| 2023-11-28 | 4.52 | $4.56 | 176705 |
| 2023-11-27 | 4.52 | $4.54 | 117600 |
| 2023-11-24 | 4.51 | $4.56 | 86700 |
| 2023-11-22 | 4.49 | $4.55 | 174000 |
| 2023-11-21 | 4.48 | $4.57 | 121700 |
| 2023-11-20 | 4.47 | $4.59 | 155638 |
| 2023-11-17 | 4.45 | $4.57 | 204700 |
| 2023-11-16 | 4.43 | $4.54 | 166000 |
| 2023-11-15 | 4.41 | $4.50 | 106900 |
| 2023-11-14 | 4.40 | $4.52 | 203600 |
| 2023-11-13 | 4.38 | $4.43 | 131700 |
| 2023-11-10 | 4.37 | $4.44 | 203800 |
| 2023-11-09 | 4.36 | $4.43 | 228100 |
| 2023-11-08 | 4.36 | $4.50 | 75400 |
| 2023-11-07 | 4.34 | $4.49 | 110500 |
| 2023-11-06 | 4.33 | $4.46 | 118536 |
| 2023-11-03 | 4.32 | $4.52 | 225631 |
| 2023-11-02 | 4.30 | $4.41 | 258933 |
| 2023-11-01 | 4.29 | $4.31 | 384631 |
| 2023-10-31 | 4.29 | $4.18 | 196100 |
| 2023-10-30 | 4.31 | $4.19 | 152239 |
| 2023-10-27 | 4.32 | $4.19 | 150700 |
| 2023-10-26 | 4.34 | $4.22 | 101100 |
| 2023-10-25 | 4.36 | $4.21 | 132200 |
| 2023-10-24 | 4.38 | $4.31 | 124600 |
| 2023-10-23 | 4.38 | $4.23 | 168924 |
| 2023-10-20 | 4.40 | $4.35 | 113645 |
| 2023-10-19 | 4.41 | $4.36 | 163049 |
| 2023-10-18 | 4.42 | $4.39 | 175423 |
| 2023-10-17 | 4.42 | $4.39 | 124727 |
| 2023-10-16 | 4.43 | $4.39 | 277443 |
| 2023-10-13 | 4.44 | $4.43 | 63000 |
| 2023-10-12 | 4.45 | $4.43 | 127600 |
| 2023-10-11 | 4.45 | $4.45 | 148300 |
| 2023-10-10 | 4.46 | $4.42 | 92700 |
| 2023-10-09 | 4.48 | $4.41 | 74809 |
| 2023-10-06 | 4.49 | $4.39 | 206702 |
| 2023-10-05 | 4.51 | $4.37 | 127000 |
| 2023-10-04 | 4.53 | $4.41 | 186700 |
| 2023-10-03 | 4.56 | $4.41 | 303700 |
| 2023-10-02 | 4.58 | $4.43 | 262400 |
| 2023-09-29 | 4.60 | $4.46 | 164310 |
| 2023-09-28 | 4.63 | $4.47 | 245348 |
| 2023-09-27 | 4.65 | $4.38 | 375730 |
| 2023-09-26 | 4.69 | $4.43 | 187111 |
| 2023-09-25 | 4.72 | $4.50 | 283738 |
| 2023-09-22 | 4.75 | $4.62 | 75800 |
| 2023-09-21 | 4.76 | $4.64 | 37000 |
| 2023-09-20 | 4.78 | $4.67 | 176100 |
| 2023-09-19 | 4.79 | $4.72 | 98900 |
| 2023-09-18 | 4.80 | $4.74 | 126435 |
| 2023-09-15 | 4.81 | $4.70 | 117233 |
| 2023-09-14 | 4.82 | $4.75 | 162709 |
| 2023-09-13 | 4.82 | $4.76 | 124239 |
| 2023-09-12 | 4.83 | $4.75 | 170215 |
| 2023-09-11 | 4.84 | $4.80 | 155238 |
| 2023-09-08 | 4.85 | $4.87 | 178300 |
| 2023-09-07 | 4.85 | $4.87 | 86112 |
| 2023-09-06 | 4.85 | $4.86 | 148117 |
| 2023-09-05 | 4.85 | $4.91 | 208003 |
| 2023-09-01 | 4.85 | $4.89 | 248500 |
| 2023-08-31 | 4.85 | $4.84 | 71529 |
| 2023-08-30 | 4.85 | $4.86 | 106500 |
| 2023-08-29 | 4.86 | $4.83 | 101800 |
| 2023-08-28 | 4.86 | $4.80 | 166722 |
| 2023-08-25 | 4.87 | $4.75 | 66000 |
| 2023-08-24 | 4.89 | $4.75 | 88540 |
| 2023-08-23 | 4.91 | $4.80 | 133346 |
| 2023-08-22 | 4.92 | $4.80 | 120200 |
| 2023-08-21 | 4.93 | $4.80 | 140813 |
| 2023-08-18 | 4.95 | $4.82 | 141300 |
| 2023-08-17 | 4.96 | $4.75 | 362015 |
| 2023-08-16 | 4.98 | $4.92 | 127019 |
| 2023-08-15 | 4.98 | $5.05 | 84413 |
| 2023-08-14 | 4.97 | $5.07 | 92200 |
| 2023-08-11 | 4.96 | $5.06 | 95600 |
| 2023-08-10 | 4.94 | $5.01 | 208504 |
| 2023-08-09 | 4.94 | $5.01 | 230600 |
| 2023-08-08 | 4.93 | $4.99 | 118635 |
| 2023-08-07 | 4.92 | $4.97 | 196400 |
| 2023-08-04 | 4.92 | $4.95 | 349600 |
| 2023-08-03 | 4.91 | $4.91 | 184500 |
| 2023-08-02 | 4.91 | $4.92 | 234400 |
| 2023-08-01 | 4.91 | $4.96 | 229500 |
| 2023-07-31 | 4.90 | $4.93 | 182100 |
| 2023-07-28 | 4.90 | $4.92 | 141256 |
| 2023-07-27 | 4.90 | $4.89 | 140948 |
| 2023-07-26 | 4.90 | $4.87 | 114700 |
| 2023-07-25 | 4.90 | $4.87 | 107424 |
| 2023-07-24 | 4.90 | $4.83 | 248500 |
| 2023-07-21 | 4.91 | $4.86 | 120900 |
| 2023-07-20 | 4.91 | $4.95 | 99924 |
| 2023-07-19 | 4.91 | $4.96 | 89803 |
| 2023-07-18 | 4.90 | $4.94 | 156142 |
| 2023-07-17 | 4.89 | $4.95 | 89133 |
| 2023-07-14 | 4.89 | $4.94 | 119800 |
| 2023-07-13 | 4.88 | $4.93 | 78442 |
| 2023-07-12 | 4.87 | $4.92 | 150400 |
| 2023-07-11 | 4.87 | $4.92 | 129720 |
| 2023-07-10 | 4.86 | $4.87 | 137900 |
| 2023-07-07 | 4.86 | $4.85 | 138718 |
| 2023-07-06 | 4.87 | $4.85 | 153300 |
| 2023-07-05 | 4.87 | $4.90 | 110000 |
| 2023-07-03 | 4.86 | $4.89 | 148344 |
| 2023-06-30 | 4.86 | $4.88 | 73800 |
| 2023-06-29 | 4.85 | $4.86 | 94500 |
| 2023-06-28 | 4.85 | $4.87 | 138100 |
| 2023-06-27 | 4.84 | $4.83 | 77621 |
| 2023-06-26 | 4.84 | $4.81 | 147202 |
| 2023-06-23 | 4.83 | $4.80 | 129900 |
| 2023-06-22 | 4.82 | $4.82 | 122400 |
| 2023-06-21 | 4.81 | $4.91 | 163310 |
| 2023-06-20 | 4.79 | $4.93 | 92849 |
| 2023-06-16 | 4.77 | $4.91 | 123000 |
| 2023-06-15 | 4.74 | $4.91 | 83729 |
| 2023-06-14 | 4.72 | $4.89 | 102033 |
| 2023-06-13 | 4.69 | $4.85 | 147200 |
| 2023-06-12 | 4.67 | $4.84 | 104300 |
| 2023-06-09 | 4.65 | $4.84 | 55700 |
| 2023-06-08 | 4.62 | $4.85 | 56011 |
| 2023-06-07 | 4.60 | $4.83 | 99910 |
| 2023-06-06 | 4.57 | $4.79 | 110546 |
| 2023-06-05 | 4.55 | $4.74 | 145723 |
| 2023-06-02 | 4.53 | $4.71 | 259934 |
| 2023-06-01 | 4.52 | $4.62 | 231345 |
| 2023-05-31 | 4.52 | $4.50 | 79348 |
| 2023-05-30 | 4.52 | $4.48 | 147100 |
| 2023-05-26 | 4.53 | $4.47 | 143800 |
| 2023-05-25 | 4.55 | $4.39 | 158800 |
| 2023-05-24 | 4.57 | $4.41 | 125247 |
| 2023-05-23 | 4.59 | $4.42 | 119100 |
| 2023-05-22 | 4.62 | $4.48 | 121000 |
| 2023-05-19 | 4.64 | $4.52 | 185100 |
| 2023-05-18 | 4.66 | $4.53 | 130200 |
| 2023-05-17 | 4.67 | $4.55 | 277400 |
| 2023-05-16 | 4.69 | $4.55 | 192226 |
| 2023-05-15 | 4.71 | $4.62 | 99400 |
| 2023-05-12 | 4.73 | $4.61 | 118036 |
| 2023-05-11 | 4.75 | $4.67 | 88900 |
| 2023-05-10 | 4.76 | $4.67 | 137700 |
| 2023-05-09 | 4.77 | $4.70 | 93203 |
| 2023-05-08 | 4.79 | $4.69 | 128600 |
| 2023-05-05 | 4.80 | $4.74 | 226831 |
| 2023-05-04 | 4.81 | $4.67 | 263330 |
| 2023-05-03 | 4.83 | $4.70 | 149300 |
| 2023-05-02 | 4.84 | $4.75 | 178841 |
| 2023-05-01 | 4.86 | $4.78 | 250900 |
| 2023-04-28 | 4.86 | $4.79 | 158213 |
| 2023-04-27 | 4.87 | $4.79 | 152105 |
| 2023-04-26 | 4.88 | $4.85 | 80800 |
| 2023-04-25 | 4.88 | $4.80 | 91900 |
| 2023-04-24 | 4.89 | $4.87 | 79600 |
| 2023-04-21 | 4.89 | $4.83 | 66326 |
| 2023-04-20 | 4.89 | $4.87 | 123100 |
| 2023-04-19 | 4.89 | $4.93 | 120947 |
| 2023-04-18 | 4.89 | $4.93 | 101400 |
| 2023-04-17 | 4.88 | $4.93 | 87625 |
| 2023-04-14 | 4.88 | $4.95 | 88200 |
| 2023-04-13 | 4.88 | $4.98 | 110000 |
| 2023-04-12 | 4.87 | $4.93 | 68815 |
| 2023-04-11 | 4.87 | $4.88 | 70400 |
| 2023-04-10 | 4.87 | $4.85 | 120000 |
| 2023-04-06 | 4.88 | $4.81 | 178400 |
| 2023-04-05 | 4.89 | $4.84 | 124021 |
| 2023-04-04 | 4.90 | $4.85 | 146400 |
| 2023-04-03 | 4.92 | $4.90 | 209278 |
| 2023-03-31 | 4.93 | $4.86 | 383710 |
| 2023-03-30 | 4.94 | $4.83 | 177507 |
| 2023-03-29 | 4.97 | $4.86 | 163406 |
| 2023-03-28 | 4.99 | $4.83 | 101249 |
| 2023-03-27 | 5.01 | $4.81 | 215604 |
| 2023-03-24 | 5.05 | $4.74 | 236900 |
| 2023-03-23 | 5.09 | $4.78 | 252300 |
| 2023-03-22 | 5.13 | $4.95 | 118530 |
| 2023-03-21 | 5.15 | $5.10 | 217400 |
| 2023-03-20 | 5.16 | $5.00 | 182223 |
| 2023-03-17 | 5.18 | $5.00 | 155801 |
| 2023-03-16 | 5.21 | $5.06 | 139319 |
| 2023-03-15 | 5.23 | $5.05 | 199400 |
| 2023-03-14 | 5.26 | $5.14 | 354300 |
| 2023-03-13 | 5.28 | $5.13 | 204829 |
| 2023-03-10 | 5.30 | $5.17 | 319005 |
| 2023-03-09 | 5.32 | $5.12 | 143681 |
| 2023-03-08 | 5.34 | $5.23 | 121500 |
| 2023-03-07 | 5.36 | $5.28 | 163243 |
| 2023-03-06 | 5.38 | $5.32 | 237700 |
| 2023-03-03 | 5.39 | $5.32 | 129841 |
| 2023-03-02 | 5.41 | $5.30 | 111622 |
| 2023-03-01 | 5.42 | $5.38 | 349223 |
| 2023-02-28 | 5.43 | $5.36 | 152623 |
| 2023-02-27 | 5.45 | $5.36 | 173941 |
| 2023-02-24 | 5.46 | $5.31 | 193537 |
| 2023-02-23 | 5.48 | $5.32 | 162500 |
| 2023-02-22 | 5.50 | $5.26 | 238900 |
| 2023-02-21 | 5.53 | $5.27 | 182821 |
| 2023-02-17 | 5.56 | $5.41 | 174400 |
| 2023-02-16 | 5.57 | $5.47 | 135432 |
| 2023-02-15 | 5.58 | $5.54 | 111800 |
| 2023-02-14 | 5.58 | $5.56 | 115826 |
| 2023-02-13 | 5.58 | $5.60 | 97349 |
| 2023-02-10 | 5.58 | $5.57 | 100602 |
| 2023-02-09 | 5.58 | $5.58 | 86700 |
| 2023-02-08 | 5.57 | $5.62 | 115822 |
| 2023-02-07 | 5.56 | $5.64 | 165605 |
| 2023-02-06 | 5.55 | $5.60 | 101339 |
| 2023-02-03 | 5.54 | $5.69 | 152900 |
| 2023-02-02 | 5.52 | $5.69 | 225306 |
| 2023-02-01 | 5.50 | $5.59 | 267309 |
| 2023-01-31 | 5.48 | $5.51 | 154640 |
| 2023-01-30 | 5.46 | $5.50 | 118421 |
| 2023-01-27 | 5.45 | $5.54 | 110300 |
| 2023-01-26 | 5.43 | $5.53 | 101400 |
| 2023-01-25 | 5.41 | $5.49 | 124700 |
| 2023-01-24 | 5.39 | $5.48 | 207800 |
| 2023-01-23 | 5.36 | $5.50 | 194400 |
| 2023-01-20 | 5.34 | $5.53 | 197100 |
| 2023-01-19 | 5.31 | $5.53 | 104135 |
| 2023-01-18 | 5.28 | $5.53 | 287400 |
| 2023-01-17 | 5.24 | $5.48 | 275720 |
| 2023-01-13 | 5.21 | $5.51 | 202000 |
| 2023-01-12 | 5.18 | $5.46 | 261704 |
| 2023-01-11 | 5.15 | $5.40 | 136838 |
| 2023-01-10 | 5.12 | $5.33 | 189800 |
| 2023-01-09 | 5.10 | $5.27 | 114327 |
| 2023-01-06 | 5.09 | $5.23 | 153926 |
| 2023-01-05 | 5.08 | $5.11 | 197037 |
| 2023-01-04 | 5.08 | $5.13 | 139000 |
| 2023-01-03 | 5.08 | $5.04 | 308100 |
| 2022-12-30 | 5.09 | $4.84 | 1.1M |
| 2022-12-29 | 5.12 | $5.05 | 478305 |
| 2022-12-28 | 5.13 | $4.93 | 366400 |
| 2022-12-27 | 5.15 | $5.00 | 326332 |
| 2022-12-23 | 5.17 | $5.09 | 167800 |
| 2022-12-22 | 5.18 | $5.07 | 186500 |
| 2022-12-21 | 5.19 | $5.19 | 183521 |
| 2022-12-20 | 5.19 | $5.22 | 229668 |
| 2022-12-19 | 5.18 | $5.11 | 196628 |
| 2022-12-16 | 5.19 | $5.14 | 185722 |
| 2022-12-15 | 5.19 | $5.23 | 130848 |
| 2022-12-14 | 5.18 | $5.23 | 204046 |
| 2022-12-13 | 5.17 | $5.25 | 238000 |
| 2022-12-12 | 5.16 | $5.17 | 270800 |
| 2022-12-09 | 5.15 | $5.09 | 304208 |
| 2022-12-08 | 5.15 | $5.20 | 218025 |
| 2022-12-07 | 5.13 | $5.21 | 121210 |
| 2022-12-06 | 5.11 | $5.23 | 350801 |
| 2022-12-05 | 5.09 | $5.14 | 145044 |
| 2022-12-02 | 5.08 | $5.24 | 176830 |
| 2022-12-01 | 5.05 | $5.28 | 402700 |
| 2022-11-30 | 5.01 | $5.23 | 248719 |
| 2022-11-29 | 4.98 | $5.09 | 288340 |
| 2022-11-28 | 4.95 | $5.04 | 249179 |
| 2022-11-25 | 4.93 | $5.12 | 90705 |
| 2022-11-23 | 4.90 | $5.14 | 228440 |
| 2022-11-22 | 4.87 | $5.26 | 232027 |
| 2022-11-21 | 4.81 | $5.07 | 187409 |
| 2022-11-18 | 4.78 | $5.08 | 505467 |
| 2022-11-17 | 4.74 | $4.98 | 415100 |
| 2022-11-16 | 4.70 | $4.91 | 323500 |
| 2022-11-15 | 4.67 | $4.87 | 150411 |
| 2022-11-14 | 4.64 | $4.74 | 217500 |
| 2022-11-11 | 4.63 | $4.80 | 149230 |
| 2022-11-10 | 4.60 | $4.78 | 295073 |
| 2022-11-09 | 4.57 | $4.65 | 192032 |
| 2022-11-08 | 4.56 | $4.71 | 179900 |
| 2022-11-07 | 4.54 | $4.69 | 268306 |
| 2022-11-04 | 4.51 | $4.63 | 158800 |
| 2022-11-03 | 4.50 | $4.59 | 166432 |
| 2022-11-02 | 4.48 | $4.67 | 243300 |
| 2022-11-01 | 4.46 | $4.68 | 289859 |
| 2022-10-31 | 4.43 | $4.56 | 162000 |
| 2022-10-28 | 4.42 | $4.56 | 205141 |
| 2022-10-27 | 4.41 | $4.46 | 164423 |
| 2022-10-26 | 4.40 | $4.46 | 339200 |
| 2022-10-25 | 4.40 | $4.44 | 177800 |
| 2022-10-24 | 4.40 | $4.40 | 259539 |
| 2022-10-21 | 4.40 | $4.39 | 247000 |
| 2022-10-20 | 4.41 | $4.43 | 289117 |
| 2022-10-19 | 4.42 | $4.45 | 87042 |
| 2022-10-18 | 4.42 | $4.46 | 230300 |
| 2022-10-17 | 4.43 | $4.33 | 225443 |
| 2022-10-14 | 4.46 | $4.24 | 167920 |
| 2022-10-13 | 4.50 | $4.29 | 194300 |
| 2022-10-12 | 4.54 | $4.28 | 362539 |
| 2022-10-11 | 4.59 | $4.36 | 201200 |
| 2022-10-10 | 4.63 | $4.35 | 120206 |
| 2022-10-07 | 4.68 | $4.41 | 190913 |
| 2022-10-06 | 4.73 | $4.46 | 183900 |
| 2022-10-05 | 4.78 | $4.60 | 134602 |
| 2022-10-04 | 4.82 | $4.67 | 231900 |
| 2022-10-03 | 4.85 | $4.50 | 386225 |
| 2022-09-30 | 4.91 | $4.36 | 558400 |
| 2022-09-29 | 4.98 | $4.51 | 409318 |
| 2022-09-28 | 5.04 | $4.63 | 157700 |
| 2022-09-27 | 5.10 | $4.56 | 169144 |
| 2022-09-26 | 5.17 | $4.60 | 336828 |
| 2022-09-23 | 5.24 | $4.78 | 317834 |
| 2022-09-22 | 5.29 | $4.94 | 519900 |
| 2022-09-21 | 5.33 | $5.13 | 136200 |
| 2022-09-20 | 5.36 | $5.19 | 84900 |
| 2022-09-19 | 5.38 | $5.27 | 151340 |
| 2022-09-16 | 5.39 | $5.29 | 97600 |
| 2022-09-15 | 5.41 | $5.35 | 83436 |
| 2022-09-14 | 5.42 | $5.43 | 104400 |
| 2022-09-13 | 5.42 | $5.37 | 114734 |
| 2022-09-12 | 5.44 | $5.47 | 82400 |
| 2022-09-09 | 5.44 | $5.41 | 68738 |
| 2022-09-08 | 5.46 | $5.34 | 64800 |
| 2022-09-07 | 5.48 | $5.33 | 104600 |
| 2022-09-06 | 5.50 | $5.27 | 197528 |
| 2022-09-02 | 5.53 | $5.45 | 129600 |
| 2022-09-01 | 5.54 | $5.40 | 182100 |
| 2022-08-31 | 5.56 | $5.43 | 129200 |
| 2022-08-30 | 5.58 | $5.35 | 166500 |
| 2022-08-29 | 5.61 | $5.47 | 89700 |
| 2022-08-26 | 5.62 | $5.55 | 139800 |
| 2022-08-25 | 5.63 | $5.55 | 232000 |
| 2022-08-24 | 5.63 | $5.55 | 141807 |
| 2022-08-23 | 5.63 | $5.50 | 162600 |
| 2022-08-22 | 5.64 | $5.48 | 178404 |
| 2022-08-19 | 5.64 | $5.57 | 109347 |
| 2022-08-18 | 5.64 | $5.66 | 92738 |
| 2022-08-17 | 5.62 | $5.66 | 147200 |
| 2022-08-16 | 5.61 | $5.83 | 141809 |
| 2022-08-15 | 5.57 | $5.93 | 127217 |
| 2022-08-12 | 5.52 | $5.79 | 116302 |
| 2022-08-11 | 5.48 | $5.79 | 122100 |
| 2022-08-10 | 5.44 | $5.70 | 148700 |
| 2022-08-09 | 5.40 | $5.54 | 97100 |
| 2022-08-08 | 5.38 | $5.54 | 135000 |
| 2022-08-05 | 5.36 | $5.58 | 136747 |
| 2022-08-04 | 5.32 | $5.58 | 124300 |
| 2022-08-03 | 5.29 | $5.54 | 150500 |
| 2022-08-02 | 5.25 | $5.52 | 159711 |
| 2022-08-01 | 5.22 | $5.49 | 315430 |
| 2022-07-29 | 5.19 | $5.36 | 232116 |
| 2022-07-28 | 5.16 | $5.39 | 195440 |
| 2022-07-27 | 5.14 | $5.19 | 107700 |
| 2022-07-26 | 5.12 | $5.06 | 91818 |
| 2022-07-25 | 5.13 | $5.08 | 212700 |
| 2022-07-22 | 5.13 | $5.12 | 274338 |
| 2022-07-21 | 5.12 | $5.22 | 206500 |
| 2022-07-20 | 5.11 | $5.38 | 173446 |
| 2022-07-19 | 5.08 | $5.25 | 245730 |
| 2022-07-18 | 5.06 | $5.24 | 376410 |
| 2022-07-15 | 5.04 | $5.09 | 153900 |
| 2022-07-14 | 5.03 | $5.08 | 119600 |
| 2022-07-13 | 5.02 | $5.11 | 148200 |
| 2022-07-12 | 5.02 | $5.07 | 112600 |
| 2022-07-11 | 5.01 | $5.04 | 109341 |
| 2022-07-08 | 5.01 | $5.05 | 124208 |
| 2022-07-07 | 5.01 | $5.00 | 100915 |
| 2022-07-06 | 5.02 | $4.99 | 175800 |
| 2022-07-05 | 5.03 | $4.99 | 375000 |
| 2022-07-01 | 5.04 | $5.01 | 171807 |
| 2022-06-30 | 5.05 | $4.93 | 557045 |
| 2022-06-29 | 5.07 | $4.93 | 385600 |
| 2022-06-28 | 5.09 | $5.00 | 161700 |
| 2022-06-27 | 5.11 | $5.07 | 198200 |
| 2022-06-24 | 5.12 | $5.10 | 122329 |
| 2022-06-23 | 5.13 | $5.03 | 566403 |
| 2022-06-22 | 5.15 | $4.94 | 198131 |
| 2022-06-21 | 5.17 | $4.98 | 152032 |
| 2022-06-17 | 5.19 | $4.98 | 206728 |
| 2022-06-16 | 5.22 | $5.10 | 352526 |
| 2022-06-15 | 5.23 | $5.15 | 757913 |
| 2022-06-14 | 5.23 | $5.00 | 381720 |
| 2022-06-13 | 5.25 | $4.95 | 762400 |
| 2022-06-10 | 5.28 | $5.16 | 412300 |
| 2022-06-09 | 5.29 | $5.31 | 122300 |
| 2022-06-08 | 5.28 | $5.36 | 106000 |
| 2022-06-07 | 5.26 | $5.37 | 139700 |
| 2022-06-06 | 5.25 | $5.39 | 79709 |
| 2022-06-03 | 5.23 | $5.38 | 68600 |
| 2022-06-02 | 5.21 | $5.40 | 298900 |
| 2022-06-01 | 5.19 | $5.36 | 241000 |
| 2022-05-31 | 5.17 | $5.33 | 222600 |
| 2022-05-27 | 5.16 | $5.39 | 333300 |
| 2022-05-26 | 5.14 | $5.26 | 234200 |
| 2022-05-25 | 5.13 | $5.09 | 169200 |
| 2022-05-24 | 5.14 | $5.08 | 343300 |
| 2022-05-23 | 5.15 | $5.10 | 199745 |
| 2022-05-20 | 5.17 | $5.08 | 142400 |
| 2022-05-19 | 5.18 | $5.10 | 155900 |
| 2022-05-18 | 5.20 | $5.06 | 320429 |
| 2022-05-17 | 5.22 | $5.13 | 258200 |
| 2022-05-16 | 5.24 | $5.14 | 139910 |
| 2022-05-13 | 5.26 | $5.15 | 182619 |
| 2022-05-12 | 5.28 | $5.05 | 177511 |
| 2022-05-11 | 5.32 | $5.18 | 711400 |
| 2022-05-10 | 5.34 | $5.11 | 178000 |
| 2022-05-09 | 5.37 | $5.10 | 350000 |
| 2022-05-06 | 5.41 | $5.25 | 282500 |
| 2022-05-05 | 5.44 | $5.26 | 273326 |
| 2022-05-04 | 5.46 | $5.39 | 529300 |
| 2022-05-03 | 5.48 | $5.34 | 344020 |
| 2022-05-02 | 5.51 | $5.32 | 463500 |
| 2022-04-29 | 5.54 | $5.38 | 276300 |
| 2022-04-28 | 5.57 | $5.36 | 263905 |
| 2022-04-27 | 5.61 | $5.40 | 305800 |
| 2022-04-26 | 5.64 | $5.41 | 302307 |
| 2022-04-25 | 5.68 | $5.45 | 485200 |
| 2022-04-22 | 5.71 | $5.45 | 450402 |
| 2022-04-21 | 5.75 | $5.58 | 475009 |
| 2022-04-20 | 5.77 | $5.63 | 606700 |
| 2022-04-19 | 5.80 | $5.68 | 374500 |
| 2022-04-18 | 5.82 | $5.58 | 418700 |
| 2022-04-14 | 5.85 | $5.59 | 199536 |
| 2022-04-13 | 5.89 | $5.65 | 347112 |
| 2022-04-12 | 5.92 | $5.78 | 208808 |
| 2022-04-11 | 5.94 | $5.67 | 315208 |
| 2022-04-08 | 5.97 | $5.68 | 264100 |
| 2022-04-07 | 6.00 | $5.66 | 642200 |
| 2022-04-06 | 6.04 | $5.96 | 682900 |
| 2022-04-05 | 6.05 | $6.00 | 386008 |
| 2022-04-04 | 6.05 | $6.20 | 658612 |
| 2022-04-01 | 6.04 | $6.14 | 363932 |
| 2022-03-31 | 6.03 | $6.02 | 564100 |
| 2022-03-30 | 6.04 | $5.96 | 255803 |
| 2022-03-29 | 6.05 | $6.00 | 810700 |
| 2022-03-28 | 6.07 | $5.96 | 139900 |
| 2022-03-25 | 6.08 | $5.97 | 177640 |
| 2022-03-24 | 6.10 | $6.01 | 137109 |
| 2022-03-23 | 6.12 | $6.02 | 266328 |
| 2022-03-22 | 6.14 | $6.13 | 191921 |
| 2022-03-21 | 6.14 | $6.09 | 162900 |
| 2022-03-18 | 6.15 | $6.14 | 132048 |
| 2022-03-17 | 6.16 | $6.12 | 256400 |
| 2022-03-16 | 6.17 | $6.03 | 317336 |
| 2022-03-15 | 6.19 | $5.94 | 218313 |
| 2022-03-14 | 6.22 | $5.90 | 358200 |
| 2022-03-11 | 6.26 | $6.10 | 136445 |
| 2022-03-10 | 6.28 | $6.12 | 131112 |
| 2022-03-09 | 6.30 | $6.21 | 67026 |
| 2022-03-08 | 6.32 | $6.15 | 203445 |
| 2022-03-07 | 6.34 | $6.22 | 156917 |
| 2022-03-04 | 6.35 | $6.33 | 74400 |
| 2022-03-03 | 6.36 | $6.39 | 84600 |
| 2022-03-02 | 6.36 | $6.42 | 126645 |
| 2022-03-01 | 6.36 | $6.39 | 192606 |
| 2022-02-28 | 6.37 | $6.37 | 122208 |
| 2022-02-25 | 6.37 | $6.37 | 209000 |
| 2022-02-24 | 6.38 | $6.20 | 207307 |
| 2022-02-23 | 6.41 | $6.21 | 216500 |
| 2022-02-22 | 6.43 | $6.21 | 160100 |
| 2022-02-18 | 6.46 | $6.35 | 202447 |
| 2022-02-17 | 6.48 | $6.34 | 108800 |
| 2022-02-16 | 6.49 | $6.41 | 183100 |
| 2022-02-15 | 6.50 | $6.39 | 237860 |
| 2022-02-14 | 6.52 | $6.30 | 309118 |
| 2022-02-11 | 6.55 | $6.38 | 307429 |
| 2022-02-10 | 6.57 | $6.49 | 205600 |
| 2022-02-09 | 6.58 | $6.56 | 185000 |
| 2022-02-08 | 6.59 | $6.55 | 247600 |
| 2022-02-07 | 6.60 | $6.56 | 171223 |
| 2022-02-04 | 6.61 | $6.55 | 213419 |
| 2022-02-03 | 6.62 | $6.51 | 243700 |
| 2022-02-02 | 6.64 | $6.63 | 268900 |
| 2022-02-01 | 6.65 | $6.76 | 271501 |
| 2022-01-31 | 6.65 | $6.70 | 208300 |
| 2022-01-28 | 6.66 | $6.55 | 128614 |
| 2022-01-27 | 6.68 | $6.48 | 141241 |
| 2022-01-26 | 6.71 | $6.47 | 118600 |
| 2022-01-25 | 6.74 | $6.43 | 206443 |
| 2022-01-24 | 6.78 | $6.35 | 584200 |
| 2022-01-21 | 6.83 | $6.54 | 403700 |
| 2022-01-20 | 6.87 | $6.79 | 255236 |
| 2022-01-19 | 6.88 | $6.85 | 247002 |
| 2022-01-18 | 6.88 | $6.81 | 456200 |
| 2022-01-14 | 6.88 | $6.73 | 191900 |
| 2022-01-13 | 6.90 | $6.80 | 178325 |
| 2022-01-12 | 6.90 | $6.81 | 172900 |
| 2022-01-11 | 6.91 | $6.84 | 140224 |
| 2022-01-10 | 6.91 | $6.87 | 192500 |
| 2022-01-07 | 6.91 | $6.91 | 96600 |
| 2022-01-06 | 6.91 | $6.90 | 207000 |
| 2022-01-05 | 6.90 | $6.96 | 136800 |
| 2022-01-04 | 6.89 | $7.09 | 178210 |
| 2022-01-03 | 6.87 | $7.07 | 289367 |
| 2021-12-31 | 6.85 | $7.16 | 954131 |
| 2021-12-30 | 6.81 | $6.91 | 184641 |
| 2021-12-29 | 6.81 | $6.84 | 142900 |
| 2021-12-28 | 6.80 | $6.87 | 149710 |
| 2021-12-27 | 6.80 | $6.88 | 186500 |
| 2021-12-23 | 6.80 | $6.81 | 155700 |
| 2021-12-22 | 6.80 | $6.77 | 513123 |
| 2021-12-21 | 6.81 | $6.73 | 468900 |
| 2021-12-20 | 6.83 | $6.68 | 190149 |
| 2021-12-17 | 6.85 | $6.75 | 127200 |
| 2021-12-16 | 6.87 | $6.76 | 173515 |
| 2021-12-15 | 6.89 | $6.80 | 163015 |
| 2021-12-14 | 6.91 | $6.83 | 117740 |
| 2021-12-13 | 6.92 | $6.80 | 144629 |
| 2021-12-10 | 6.95 | $6.83 | 119300 |
| 2021-12-09 | 6.97 | $6.80 | 151600 |
| 2021-12-08 | 6.99 | $6.84 | 206500 |
| 2021-12-07 | 7.02 | $6.87 | 186000 |
| 2021-12-06 | 7.04 | $6.84 | 107900 |
| 2021-12-03 | 7.07 | $6.82 | 190933 |
| 2021-12-02 | 7.10 | $6.92 | 203905 |
| 2021-12-01 | 7.13 | $6.99 | 172230 |
| 2021-11-30 | 7.14 | $7.00 | 83725 |
| 2021-11-29 | 7.16 | $7.07 | 60726 |
| 2021-11-26 | 7.18 | $7.05 | 75618 |
| 2021-11-24 | 7.19 | $7.09 | 74600 |
| 2021-11-23 | 7.21 | $7.03 | 114424 |
| 2021-11-22 | 7.23 | $7.07 | 147500 |
| 2021-11-19 | 7.25 | $7.14 | 101827 |
| 2021-11-18 | 7.26 | $7.23 | 90805 |
| 2021-11-17 | 7.26 | $7.23 | 113800 |
| 2021-11-16 | 7.27 | $7.28 | 115200 |
| 2021-11-15 | 7.26 | $7.25 | 121600 |
| 2021-11-12 | 7.27 | $7.29 | 111100 |
| 2021-11-11 | 7.27 | $7.27 | 40201 |
| 2021-11-10 | 7.27 | $7.28 | 156324 |
| 2021-11-09 | 7.27 | $7.25 | 114843 |
| 2021-11-08 | 7.27 | $7.22 | 176300 |
| 2021-11-05 | 7.27 | $7.22 | 271004 |
| 2021-11-04 | 7.28 | $7.26 | 134434 |
| 2021-11-03 | 7.28 | $7.25 | 149517 |
| 2021-11-02 | 7.29 | $7.29 | 103800 |
| 2021-11-01 | 7.29 | $7.30 | 153210 |
| 2021-10-29 | 7.29 | $7.27 | 133634 |
| 2021-10-28 | 7.29 | $7.26 | 96900 |
| 2021-10-27 | 7.29 | $7.29 | 84809 |
| 2021-10-26 | 7.29 | $7.27 | 103600 |
| 2021-10-25 | 7.29 | $7.28 | 103600 |
| 2021-10-22 | 7.28 | $7.29 | 115717 |
| 2021-10-21 | 7.28 | $7.28 | 93500 |
| 2021-10-20 | 7.28 | $7.30 | 129248 |
| 2021-10-19 | 7.27 | $7.30 | 155337 |
| 2021-10-18 | 7.27 | $7.30 | 88200 |
| 2021-10-15 | 7.27 | $7.28 | 95100 |
| 2021-10-14 | 7.27 | $7.31 | 218840 |
| 2021-10-13 | 7.26 | $7.31 | 109411 |
| 2021-10-12 | 7.26 | $7.30 | 42435 |
| 2021-10-11 | 7.26 | $7.31 | 93800 |
| 2021-10-08 | 7.26 | $7.33 | 58500 |
| 2021-10-07 | 7.25 | $7.31 | 76700 |
| 2021-10-06 | 7.25 | $7.26 | 98929 |
| 2021-10-05 | 7.26 | $7.25 | 89814 |
| 2021-10-04 | 7.26 | $7.20 | 117438 |
| 2021-10-01 | 7.27 | $7.22 | 111800 |
| 2021-09-30 | 7.28 | $7.16 | 265114 |
| 2021-09-29 | 7.30 | $7.13 | 101345 |
| 2021-09-28 | 7.32 | $7.10 | 223600 |
| 2021-09-27 | 7.35 | $7.19 | 184715 |
| 2021-09-24 | 7.37 | $7.24 | 112000 |
| 2021-09-23 | 7.38 | $7.31 | 132513 |
| 2021-09-22 | 7.40 | $7.31 | 152121 |
| 2021-09-21 | 7.41 | $7.37 | 108300 |
| 2021-09-20 | 7.42 | $7.36 | 136108 |
| 2021-09-17 | 7.43 | $7.43 | 86936 |
| 2021-09-16 | 7.43 | $7.44 | 81109 |
| 2021-09-15 | 7.44 | $7.44 | 76942 |
| 2021-09-14 | 7.45 | $7.40 | 82800 |
| 2021-09-13 | 7.46 | $7.42 | 83700 |
| 2021-09-10 | 7.47 | $7.37 | 73900 |
| 2021-09-09 | 7.49 | $7.37 | 75600 |
| 2021-09-08 | 7.50 | $7.30 | 166812 |
| 2021-09-07 | 7.53 | $7.29 | 167100 |
| 2021-09-03 | 7.56 | $7.38 | 141120 |
| 2021-09-02 | 7.58 | $7.46 | 172800 |
| 2021-09-01 | 7.59 | $7.52 | 188145 |
| 2021-08-31 | 7.60 | $7.52 | 76444 |
| 2021-08-30 | 7.61 | $7.52 | 85500 |
| 2021-08-27 | 7.61 | $7.53 | 129200 |
| 2021-08-26 | 7.62 | $7.56 | 141336 |
| 2021-08-25 | 7.62 | $7.65 | 81322 |
| 2021-08-24 | 7.61 | $7.63 | 98130 |
| 2021-08-23 | 7.61 | $7.62 | 129100 |
| 2021-08-20 | 7.60 | $7.68 | 77102 |
| 2021-08-19 | 7.59 | $7.64 | 123900 |
| 2021-08-18 | 7.57 | $7.75 | 155900 |
| 2021-08-17 | 7.55 | $7.62 | 90004 |
| 2021-08-16 | 7.54 | $7.60 | 90645 |
| 2021-08-13 | 7.52 | $7.61 | 77500 |
| 2021-08-12 | 7.51 | $7.58 | 72600 |
| 2021-08-11 | 7.49 | $7.58 | 52811 |
| 2021-08-10 | 7.48 | $7.57 | 119200 |
| 2021-08-09 | 7.47 | $7.62 | 68200 |
| 2021-08-06 | 7.44 | $7.60 | 60700 |
| 2021-08-05 | 7.42 | $7.58 | 58400 |
| 2021-08-04 | 7.41 | $7.53 | 57900 |
| 2021-08-03 | 7.39 | $7.54 | 128100 |
| 2021-08-02 | 7.37 | $7.52 | 231557 |
| 2021-07-30 | 7.36 | $7.38 | 108300 |
| 2021-07-29 | 7.35 | $7.40 | 134237 |
| 2021-07-28 | 7.34 | $7.36 | 112528 |
| 2021-07-27 | 7.34 | $7.38 | 96049 |
| 2021-07-26 | 7.33 | $7.38 | 69914 |
| 2021-07-23 | 7.33 | $7.36 | 75735 |
| 2021-07-22 | 7.32 | $7.34 | 83100 |
| 2021-07-21 | 7.31 | $7.38 | 104200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.97
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.84
Average
4.91
Maximum
7.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.97 | $3.96 | 465000 |
| 2026-07-16 | 3.97 | $3.98 | 223100 |
| 2026-07-15 | 3.96 | $3.98 | 427214 |
| 2026-07-14 | 3.96 | $3.98 | 253629 |
| 2026-07-13 | 3.96 | $3.95 | 234030 |
| 2026-07-10 | 3.96 | $3.97 | 175000 |
| 2026-07-09 | 3.95 | $3.98 | 587939 |
| 2026-07-08 | 3.95 | $3.94 | 228129 |
| 2026-07-07 | 3.95 | $3.96 | 177514 |
| 2026-07-06 | 3.95 | $3.96 | 301319 |
| 2026-07-02 | 3.95 | $3.95 | 278326 |
| 2026-07-01 | 3.95 | $3.98 | 334900 |
| 2026-06-30 | 3.94 | $3.96 | 507312 |
| 2026-06-29 | 3.94 | $3.94 | 328805 |
| 2026-06-26 | 3.94 | $3.92 | 245100 |
| 2026-06-25 | 3.94 | $3.93 | 280500 |
| 2026-06-24 | 3.95 | $3.90 | 455948 |
| 2026-06-23 | 3.96 | $3.92 | 220400 |
| 2026-06-22 | 3.97 | $3.99 | 210721 |
| 2026-06-18 | 3.96 | $3.98 | 368541 |
| 2026-06-17 | 3.96 | $3.97 | 323000 |
| 2026-06-16 | 3.96 | $4.01 | 170800 |
| 2026-06-15 | 3.94 | $3.96 | 305528 |
| 2026-06-12 | 3.94 | $3.96 | 152200 |
| 2026-06-11 | 3.94 | $3.95 | 181514 |
| 2026-06-10 | 3.94 | $3.92 | 190610 |
| 2026-06-09 | 3.94 | $3.93 | 194300 |
| 2026-06-08 | 3.95 | $3.93 | 450715 |
| 2026-06-05 | 3.95 | $3.92 | 441500 |
| 2026-06-04 | 3.96 | $3.93 | 421405 |
| 2026-06-03 | 3.97 | $3.96 | 433335 |
| 2026-06-02 | 3.97 | $3.99 | 351842 |
| 2026-06-01 | 3.97 | $3.97 | 373370 |
| 2026-05-29 | 3.97 | $4.03 | 433600 |
| 2026-05-28 | 3.96 | $3.99 | 485450 |
| 2026-05-27 | 3.95 | $3.97 | 506618 |
| 2026-05-26 | 3.95 | $3.95 | 346000 |
| 2026-05-22 | 3.95 | $3.94 | 274700 |
| 2026-05-21 | 3.95 | $3.96 | 417526 |
| 2026-05-20 | 3.95 | $3.99 | 320591 |
| 2026-05-19 | 3.95 | $3.94 | 531500 |
| 2026-05-18 | 3.95 | $3.95 | 303772 |
| 2026-05-15 | 3.95 | $3.92 | 292800 |
| 2026-05-14 | 3.96 | $3.95 | 416100 |
| 2026-05-13 | 3.96 | $3.97 | 332400 |
| 2026-05-12 | 3.96 | $3.94 | 329630 |
| 2026-05-11 | 3.97 | $3.93 | 492036 |
| 2026-05-08 | 3.98 | $3.93 | 1.2M |
| 2026-05-07 | 3.99 | $3.94 | 542941 |
| 2026-05-06 | 4.00 | $4.00 | 307400 |
| 2026-05-05 | 4.00 | $4.00 | 209700 |
| 2026-05-04 | 4.00 | $3.99 | 246156 |
| 2026-05-01 | 4.00 | $4.02 | 342239 |
| 2026-04-30 | 4.00 | $4.02 | 713245 |
| 2026-04-29 | 3.99 | $3.97 | 294000 |
| 2026-04-28 | 4.00 | $3.98 | 342708 |
| 2026-04-27 | 4.00 | $4.00 | 186518 |
| 2026-04-24 | 4.00 | $3.96 | 432700 |
| 2026-04-23 | 4.01 | $3.94 | 401300 |
| 2026-04-22 | 4.02 | $4.06 | 313800 |
| 2026-04-21 | 4.01 | $4.04 | 279334 |
| 2026-04-20 | 4.01 | $4.05 | 409836 |
| 2026-04-17 | 4.00 | $4.09 | 269000 |
| 2026-04-16 | 3.98 | $4.03 | 223170 |
| 2026-04-15 | 3.97 | $4.05 | 234724 |
| 2026-04-14 | 3.95 | $4.05 | 292500 |
| 2026-04-13 | 3.93 | $4.03 | 342000 |
| 2026-04-10 | 3.91 | $3.96 | 218324 |
| 2026-04-09 | 3.91 | $3.99 | 347009 |
| 2026-04-08 | 3.90 | $4.02 | 206200 |
| 2026-04-07 | 3.88 | $3.98 | 338485 |
| 2026-04-06 | 3.86 | $3.94 | 250200 |
| 2026-04-02 | 3.86 | $3.89 | 357200 |
| 2026-04-01 | 3.86 | $3.93 | 538700 |
| 2026-03-31 | 3.85 | $3.98 | 669211 |
| 2026-03-30 | 3.84 | $3.77 | 329002 |
| 2026-03-27 | 3.86 | $3.76 | 418300 |
| 2026-03-26 | 3.90 | $3.79 | 338120 |
| 2026-03-25 | 3.93 | $3.90 | 423000 |
| 2026-03-24 | 3.94 | $3.89 | 361300 |
| 2026-03-23 | 3.96 | $3.97 | 377792 |
| 2026-03-20 | 3.97 | $3.94 | 164444 |
| 2026-03-19 | 3.99 | $4.00 | 255300 |
| 2026-03-18 | 3.99 | $4.03 | 149400 |
| 2026-03-17 | 3.99 | $4.04 | 182645 |
| 2026-03-16 | 3.99 | $3.98 | 282248 |
| 2026-03-13 | 4.00 | $3.92 | 615911 |
| 2026-03-12 | 4.03 | $3.93 | 396639 |
| 2026-03-11 | 4.05 | $3.98 | 321329 |
| 2026-03-10 | 4.08 | $3.99 | 340200 |
| 2026-03-09 | 4.10 | $3.98 | 921200 |
| 2026-03-06 | 4.13 | $4.00 | 475332 |
| 2026-03-05 | 4.16 | $4.07 | 206700 |
| 2026-03-04 | 4.18 | $4.12 | 321500 |
| 2026-03-03 | 4.20 | $4.17 | 380376 |
| 2026-03-02 | 4.20 | $4.17 | 253100 |
| 2026-02-27 | 4.21 | $4.17 | 405704 |
| 2026-02-26 | 4.22 | $4.16 | 294477 |
| 2026-02-25 | 4.23 | $4.21 | 216507 |
| 2026-02-24 | 4.24 | $4.20 | 271100 |
| 2026-02-23 | 4.24 | $4.16 | 223400 |
| 2026-02-20 | 4.26 | $4.18 | 653242 |
| 2026-02-19 | 4.27 | $4.33 | 323500 |
| 2026-02-18 | 4.26 | $4.31 | 306025 |
| 2026-02-17 | 4.24 | $4.30 | 457700 |
| 2026-02-13 | 4.23 | $4.25 | 285400 |
| 2026-02-12 | 4.22 | $4.23 | 242553 |
| 2026-02-11 | 4.22 | $4.24 | 215140 |
| 2026-02-10 | 4.21 | $4.25 | 222200 |
| 2026-02-09 | 4.20 | $4.20 | 293819 |
| 2026-02-06 | 4.20 | $4.19 | 280694 |
| 2026-02-05 | 4.20 | $4.17 | 229262 |
| 2026-02-04 | 4.21 | $4.16 | 391948 |
| 2026-02-03 | 4.22 | $4.18 | 444394 |
| 2026-02-02 | 4.23 | $4.22 | 231100 |
| 2026-01-30 | 4.23 | $4.24 | 414323 |
| 2026-01-29 | 4.22 | $4.22 | 188206 |
| 2026-01-28 | 4.22 | $4.20 | 282719 |
| 2026-01-27 | 4.22 | $4.22 | 182703 |
| 2026-01-26 | 4.22 | $4.20 | 227900 |
| 2026-01-23 | 4.22 | $4.21 | 280026 |
| 2026-01-22 | 4.22 | $4.25 | 391650 |
| 2026-01-21 | 4.21 | $4.25 | 537404 |
| 2026-01-20 | 4.20 | $4.25 | 340338 |
| 2026-01-16 | 4.19 | $4.25 | 723678 |
| 2026-01-15 | 4.18 | $4.19 | 734640 |
| 2026-01-14 | 4.17 | $4.21 | 259000 |
| 2026-01-13 | 4.16 | $4.19 | 311700 |
| 2026-01-12 | 4.16 | $4.18 | 263111 |
| 2026-01-09 | 4.15 | $4.18 | 140000 |
| 2026-01-08 | 4.15 | $4.18 | 148500 |
| 2026-01-07 | 4.14 | $4.18 | 184300 |
| 2026-01-06 | 4.14 | $4.19 | 248000 |
| 2026-01-05 | 4.13 | $4.17 | 381900 |
| 2026-01-02 | 4.12 | $4.18 | 260300 |
| 2025-12-31 | 4.11 | $4.16 | 1.3M |
| 2025-12-30 | 4.10 | $4.13 | 739158 |
| 2025-12-29 | 4.10 | $4.15 | 1.0M |
| 2025-12-26 | 4.09 | $4.11 | 276200 |
| 2025-12-24 | 4.09 | $4.07 | 396241 |
| 2025-12-23 | 4.10 | $4.08 | 266049 |
| 2025-12-22 | 4.11 | $4.12 | 397320 |
| 2025-12-19 | 4.11 | $4.11 | 508865 |
| 2025-12-18 | 4.11 | $4.15 | 931901 |
| 2025-12-17 | 4.11 | $4.08 | 514100 |
| 2025-12-16 | 4.12 | $4.11 | 594200 |
| 2025-12-15 | 4.13 | $4.09 | 546500 |
| 2025-12-12 | 4.14 | $4.10 | 500949 |
| 2025-12-11 | 4.15 | $4.14 | 634229 |
| 2025-12-10 | 4.16 | $4.18 | 179100 |
| 2025-12-09 | 4.16 | $4.16 | 206100 |
| 2025-12-08 | 4.16 | $4.16 | 308702 |
| 2025-12-05 | 4.17 | $4.16 | 407637 |
| 2025-12-04 | 4.17 | $4.19 | 325543 |
| 2025-12-03 | 4.17 | $4.17 | 438900 |
| 2025-12-02 | 4.17 | $4.17 | 374545 |
| 2025-12-01 | 4.18 | $4.20 | 434200 |
| 2025-11-28 | 4.18 | $4.22 | 512900 |
| 2025-11-26 | 4.17 | $4.18 | 457700 |
| 2025-11-25 | 4.17 | $4.17 | 398800 |
| 2025-11-24 | 4.18 | $4.14 | 182038 |
| 2025-11-21 | 4.19 | $4.14 | 438600 |
| 2025-11-20 | 4.20 | $4.11 | 417906 |
| 2025-11-19 | 4.23 | $4.20 | 282700 |
| 2025-11-18 | 4.23 | $4.24 | 701300 |
| 2025-11-17 | 4.24 | $4.23 | 511099 |
| 2025-11-14 | 4.24 | $4.22 | 745400 |
| 2025-11-13 | 4.24 | $4.23 | 263400 |
| 2025-11-12 | 4.25 | $4.28 | 120100 |
| 2025-11-11 | 4.24 | $4.28 | 213431 |
| 2025-11-10 | 4.24 | $4.27 | 230700 |
| 2025-11-07 | 4.24 | $4.25 | 175700 |
| 2025-11-06 | 4.23 | $4.27 | 193719 |
| 2025-11-05 | 4.23 | $4.26 | 442800 |
| 2025-11-04 | 4.23 | $4.23 | 310628 |
| 2025-11-03 | 4.23 | $4.22 | 390105 |
| 2025-10-31 | 4.24 | $4.23 | 260927 |
| 2025-10-30 | 4.24 | $4.22 | 305733 |
| 2025-10-29 | 4.25 | $4.26 | 205329 |
| 2025-10-28 | 4.25 | $4.25 | 188140 |
| 2025-10-27 | 4.25 | $4.23 | 313847 |
| 2025-10-24 | 4.26 | $4.24 | 307245 |
| 2025-10-23 | 4.27 | $4.26 | 359658 |
| 2025-10-22 | 4.28 | $4.27 | 291880 |
| 2025-10-21 | 4.28 | $4.22 | 306701 |
| 2025-10-20 | 4.30 | $4.18 | 1.1M |
| 2025-10-17 | 4.32 | $4.31 | 185300 |
| 2025-10-16 | 4.33 | $4.29 | 154525 |
| 2025-10-15 | 4.33 | $4.34 | 183500 |
| 2025-10-14 | 4.33 | $4.33 | 280300 |
| 2025-10-13 | 4.33 | $4.31 | 192804 |
| 2025-10-10 | 4.34 | $4.25 | 399300 |
| 2025-10-09 | 4.36 | $4.35 | 223700 |
| 2025-10-08 | 4.36 | $4.36 | 369700 |
| 2025-10-07 | 4.36 | $4.38 | 395615 |
| 2025-10-06 | 4.35 | $4.34 | 270600 |
| 2025-10-03 | 4.35 | $4.32 | 328896 |
| 2025-10-02 | 4.36 | $4.34 | 218979 |
| 2025-10-01 | 4.36 | $4.36 | 554600 |
| 2025-09-30 | 4.36 | $4.35 | 386413 |
| 2025-09-29 | 4.36 | $4.32 | 294414 |
| 2025-09-26 | 4.36 | $4.32 | 222640 |
| 2025-09-25 | 4.37 | $4.35 | 298300 |
| 2025-09-24 | 4.37 | $4.33 | 378116 |
| 2025-09-23 | 4.38 | $4.36 | 235000 |
| 2025-09-22 | 4.38 | $4.40 | 418103 |
| 2025-09-19 | 4.37 | $4.36 | 613600 |
| 2025-09-18 | 4.37 | $4.37 | 279866 |
| 2025-09-17 | 4.37 | $4.38 | 269112 |
| 2025-09-16 | 4.36 | $4.38 | 372702 |
| 2025-09-15 | 4.35 | $4.37 | 479910 |
| 2025-09-12 | 4.35 | $4.37 | 207300 |
| 2025-09-11 | 4.34 | $4.35 | 452258 |
| 2025-09-10 | 4.34 | $4.35 | 230543 |
| 2025-09-09 | 4.33 | $4.34 | 483095 |
| 2025-09-08 | 4.33 | $4.36 | 323204 |
| 2025-09-05 | 4.32 | $4.34 | 249400 |
| 2025-09-04 | 4.31 | $4.32 | 147300 |
| 2025-09-03 | 4.31 | $4.29 | 428800 |
| 2025-09-02 | 4.31 | $4.32 | 394700 |
| 2025-08-29 | 4.31 | $4.32 | 266826 |
| 2025-08-28 | 4.31 | $4.29 | 304400 |
| 2025-08-27 | 4.31 | $4.29 | 267000 |
| 2025-08-26 | 4.31 | $4.30 | 186800 |
| 2025-08-25 | 4.31 | $4.30 | 518500 |
| 2025-08-22 | 4.32 | $4.32 | 334900 |
| 2025-08-21 | 4.31 | $4.32 | 273400 |
| 2025-08-20 | 4.31 | $4.33 | 173734 |
| 2025-08-19 | 4.30 | $4.33 | 394919 |
| 2025-08-18 | 4.30 | $4.33 | 378257 |
| 2025-08-15 | 4.29 | $4.32 | 130030 |
| 2025-08-14 | 4.28 | $4.32 | 383920 |
| 2025-08-13 | 4.27 | $4.31 | 545600 |
| 2025-08-12 | 4.26 | $4.27 | 137600 |
| 2025-08-11 | 4.26 | $4.25 | 393624 |
| 2025-08-08 | 4.26 | $4.27 | 201400 |
| 2025-08-07 | 4.26 | $4.27 | 363200 |
| 2025-08-06 | 4.26 | $4.26 | 239544 |
| 2025-08-05 | 4.26 | $4.24 | 516620 |
| 2025-08-04 | 4.27 | $4.27 | 626604 |
| 2025-08-01 | 4.27 | $4.25 | 404200 |
| 2025-07-31 | 4.28 | $4.24 | 414208 |
| 2025-07-30 | 4.28 | $4.23 | 272754 |
| 2025-07-29 | 4.29 | $4.26 | 265723 |
| 2025-07-28 | 4.30 | $4.26 | 365200 |
| 2025-07-25 | 4.31 | $4.25 | 179715 |
| 2025-07-24 | 4.32 | $4.25 | 407700 |
| 2025-07-23 | 4.33 | $4.31 | 220006 |
| 2025-07-22 | 4.33 | $4.32 | 226177 |
| 2025-07-21 | 4.33 | $4.31 | 201204 |
| 2025-07-18 | 4.33 | $4.27 | 509600 |
| 2025-07-17 | 4.34 | $4.34 | 403821 |
| 2025-07-16 | 4.33 | $4.30 | 195300 |
| 2025-07-15 | 4.33 | $4.30 | 768903 |
| 2025-07-14 | 4.34 | $4.35 | 417539 |
| 2025-07-11 | 4.33 | $4.30 | 314414 |
| 2025-07-10 | 4.33 | $4.31 | 338437 |
| 2025-07-09 | 4.33 | $4.32 | 242615 |
| 2025-07-08 | 4.33 | $4.30 | 142526 |
| 2025-07-07 | 4.33 | $4.31 | 252300 |
| 2025-07-03 | 4.32 | $4.34 | 110909 |
| 2025-07-02 | 4.31 | $4.35 | 249000 |
| 2025-07-01 | 4.30 | $4.34 | 495503 |
| 2025-06-30 | 4.29 | $4.29 | 308500 |
| 2025-06-27 | 4.28 | $4.31 | 235106 |
| 2025-06-26 | 4.27 | $4.29 | 288300 |
| 2025-06-25 | 4.26 | $4.26 | 161303 |
| 2025-06-24 | 4.26 | $4.26 | 509921 |
| 2025-06-23 | 4.25 | $4.21 | 95941 |
| 2025-06-20 | 4.26 | $4.25 | 104505 |
| 2025-06-18 | 4.25 | $4.25 | 137600 |
| 2025-06-17 | 4.25 | $4.25 | 149700 |
| 2025-06-16 | 4.24 | $4.25 | 171939 |
| 2025-06-13 | 4.24 | $4.23 | 285700 |
| 2025-06-12 | 4.24 | $4.24 | 155100 |
| 2025-06-11 | 4.23 | $4.25 | 118700 |
| 2025-06-10 | 4.22 | $4.24 | 202400 |
| 2025-06-09 | 4.21 | $4.24 | 102100 |
| 2025-06-06 | 4.20 | $4.24 | 331000 |
| 2025-06-05 | 4.19 | $4.24 | 343600 |
| 2025-06-04 | 4.18 | $4.21 | 235200 |
| 2025-06-03 | 4.17 | $4.18 | 217500 |
| 2025-06-02 | 4.16 | $4.18 | 470942 |
| 2025-05-30 | 4.16 | $4.18 | 229944 |
| 2025-05-29 | 4.15 | $4.16 | 281102 |
| 2025-05-28 | 4.14 | $4.18 | 351249 |
| 2025-05-27 | 4.13 | $4.14 | 252502 |
| 2025-05-23 | 4.13 | $4.10 | 224800 |
| 2025-05-22 | 4.14 | $4.08 | 310100 |
| 2025-05-21 | 4.15 | $4.13 | 506526 |
| 2025-05-20 | 4.15 | $4.17 | 273469 |
| 2025-05-19 | 4.14 | $4.18 | 504405 |
| 2025-05-16 | 4.13 | $4.16 | 327200 |
| 2025-05-15 | 4.12 | $4.17 | 186510 |
| 2025-05-14 | 4.11 | $4.15 | 427128 |
| 2025-05-13 | 4.10 | $4.16 | 424431 |
| 2025-05-12 | 4.09 | $4.16 | 288700 |
| 2025-05-09 | 4.07 | $4.10 | 238700 |
| 2025-05-08 | 4.07 | $4.10 | 277000 |
| 2025-05-07 | 4.06 | $4.08 | 263700 |
| 2025-05-06 | 4.06 | $4.08 | 260430 |
| 2025-05-05 | 4.06 | $4.10 | 218849 |
| 2025-05-02 | 4.05 | $4.12 | 217562 |
| 2025-05-01 | 4.04 | $4.11 | 573534 |
| 2025-04-30 | 4.03 | $4.08 | 421600 |
| 2025-04-29 | 4.02 | $4.11 | 272800 |
| 2025-04-28 | 4.01 | $4.07 | 340589 |
| 2025-04-25 | 4.00 | $4.10 | 323900 |
| 2025-04-24 | 3.98 | $4.09 | 600100 |
| 2025-04-23 | 3.97 | $4.03 | 398600 |
| 2025-04-22 | 3.96 | $4.09 | 970300 |
| 2025-04-21 | 3.95 | $4.03 | 1.1M |
| 2025-04-17 | 3.94 | $4.00 | 231036 |
| 2025-04-16 | 3.94 | $3.97 | 347429 |
| 2025-04-15 | 3.94 | $3.99 | 397900 |
| 2025-04-14 | 3.95 | $3.97 | 174714 |
| 2025-04-11 | 3.95 | $3.96 | 356801 |
| 2025-04-10 | 3.97 | $3.93 | 522007 |
| 2025-04-09 | 3.99 | $4.00 | 848293 |
| 2025-04-08 | 4.00 | $3.87 | 956400 |
| 2025-04-07 | 4.04 | $3.75 | 1.0M |
| 2025-04-04 | 4.11 | $3.88 | 1.6M |
| 2025-04-03 | 4.17 | $4.11 | 571217 |
| 2025-04-02 | 4.19 | $4.19 | 248041 |
| 2025-04-01 | 4.20 | $4.15 | 1.0M |
| 2025-03-31 | 4.21 | $4.18 | 446600 |
| 2025-03-28 | 4.22 | $4.20 | 175600 |
| 2025-03-27 | 4.23 | $4.22 | 219944 |
| 2025-03-26 | 4.24 | $4.22 | 454510 |
| 2025-03-25 | 4.24 | $4.23 | 405815 |
| 2025-03-24 | 4.25 | $4.23 | 413017 |
| 2025-03-21 | 4.26 | $4.26 | 407000 |
| 2025-03-20 | 4.26 | $4.26 | 133227 |
| 2025-03-19 | 4.27 | $4.25 | 464417 |
| 2025-03-18 | 4.28 | $4.23 | 583348 |
| 2025-03-17 | 4.29 | $4.24 | 303427 |
| 2025-03-14 | 4.30 | $4.21 | 584221 |
| 2025-03-13 | 4.32 | $4.22 | 552624 |
| 2025-03-12 | 4.35 | $4.26 | 737900 |
| 2025-03-11 | 4.36 | $4.30 | 743540 |
| 2025-03-10 | 4.38 | $4.33 | 301800 |
| 2025-03-07 | 4.39 | $4.35 | 237400 |
| 2025-03-06 | 4.39 | $4.34 | 219900 |
| 2025-03-05 | 4.40 | $4.39 | 169400 |
| 2025-03-04 | 4.40 | $4.38 | 341200 |
| 2025-03-03 | 4.40 | $4.40 | 615200 |
| 2025-02-28 | 4.39 | $4.40 | 348011 |
| 2025-02-27 | 4.39 | $4.39 | 639100 |
| 2025-02-26 | 4.39 | $4.36 | 137100 |
| 2025-02-25 | 4.39 | $4.37 | 410232 |
| 2025-02-24 | 4.39 | $4.38 | 248068 |
| 2025-02-21 | 4.39 | $4.39 | 326204 |
| 2025-02-20 | 4.39 | $4.40 | 244196 |
| 2025-02-19 | 4.38 | $4.41 | 334741 |
| 2025-02-18 | 4.37 | $4.40 | 340200 |
| 2025-02-14 | 4.36 | $4.41 | 876639 |
| 2025-02-13 | 4.35 | $4.35 | 265017 |
| 2025-02-12 | 4.34 | $4.37 | 196300 |
| 2025-02-11 | 4.33 | $4.38 | 349634 |
| 2025-02-10 | 4.32 | $4.38 | 271004 |
| 2025-02-07 | 4.31 | $4.37 | 255000 |
| 2025-02-06 | 4.30 | $4.37 | 741011 |
| 2025-02-05 | 4.28 | $4.35 | 381520 |
| 2025-02-04 | 4.27 | $4.32 | 632500 |
| 2025-02-03 | 4.26 | $4.29 | 784700 |
| 2025-01-31 | 4.25 | $4.29 | 803778 |
| 2025-01-30 | 4.25 | $4.25 | 403300 |
| 2025-01-29 | 4.25 | $4.26 | 398800 |
| 2025-01-28 | 4.25 | $4.25 | 379902 |
| 2025-01-27 | 4.25 | $4.26 | 381338 |
| 2025-01-24 | 4.25 | $4.25 | 479411 |
| 2025-01-23 | 4.25 | $4.31 | 432509 |
| 2025-01-22 | 4.24 | $4.30 | 350230 |
| 2025-01-21 | 4.24 | $4.30 | 361200 |
| 2025-01-17 | 4.23 | $4.29 | 728701 |
| 2025-01-16 | 4.22 | $4.27 | 546617 |
| 2025-01-15 | 4.21 | $4.24 | 231700 |
| 2025-01-14 | 4.22 | $4.21 | 400400 |
| 2025-01-13 | 4.22 | $4.24 | 405400 |
| 2025-01-10 | 4.23 | $4.23 | 366316 |
| 2025-01-08 | 4.23 | $4.25 | 464900 |
| 2025-01-07 | 4.23 | $4.25 | 367200 |
| 2025-01-06 | 4.24 | $4.25 | 377726 |
| 2025-01-03 | 4.24 | $4.27 | 384409 |
| 2025-01-02 | 4.24 | $4.26 | 330047 |
| 2024-12-31 | 4.25 | $4.21 | 955108 |
| 2024-12-30 | 4.26 | $4.18 | 1.8M |
| 2024-12-27 | 4.29 | $4.23 | 722460 |
| 2024-12-26 | 4.31 | $4.28 | 298029 |
| 2024-12-24 | 4.32 | $4.27 | 278800 |
| 2024-12-23 | 4.34 | $4.29 | 679900 |
| 2024-12-20 | 4.35 | $4.26 | 520935 |
| 2024-12-19 | 4.37 | $4.26 | 1.1M |
| 2024-12-18 | 4.40 | $4.23 | 813436 |
| 2024-12-17 | 4.44 | $4.33 | 691746 |
| 2024-12-16 | 4.46 | $4.40 | 460700 |
| 2024-12-13 | 4.48 | $4.44 | 539947 |
| 2024-12-12 | 4.48 | $4.46 | 341200 |
| 2024-12-11 | 4.48 | $4.48 | 539900 |
| 2024-12-10 | 4.48 | $4.47 | 496400 |
| 2024-12-09 | 4.48 | $4.51 | 773600 |
| 2024-12-06 | 4.47 | $4.53 | 602030 |
| 2024-12-05 | 4.46 | $4.52 | 513100 |
| 2024-12-04 | 4.45 | $4.47 | 267542 |
| 2024-12-03 | 4.44 | $4.50 | 550200 |
| 2024-12-02 | 4.43 | $4.46 | 558633 |
| 2024-11-29 | 4.42 | $4.45 | 194100 |
| 2024-11-27 | 4.41 | $4.41 | 241000 |
| 2024-11-26 | 4.41 | $4.42 | 490200 |
| 2024-11-25 | 4.41 | $4.45 | 445500 |
| 2024-11-22 | 4.41 | $4.42 | 218800 |
| 2024-11-21 | 4.40 | $4.41 | 317000 |
| 2024-11-20 | 4.41 | $4.44 | 346100 |
| 2024-11-19 | 4.40 | $4.46 | 534500 |
| 2024-11-18 | 4.39 | $4.39 | 348641 |
| 2024-11-15 | 4.39 | $4.38 | 489026 |
| 2024-11-14 | 4.39 | $4.33 | 385331 |
| 2024-11-13 | 4.41 | $4.37 | 557300 |
| 2024-11-12 | 4.42 | $4.41 | 305900 |
| 2024-11-11 | 4.42 | $4.44 | 478500 |
| 2024-11-08 | 4.42 | $4.46 | 269382 |
| 2024-11-07 | 4.42 | $4.43 | 290348 |
| 2024-11-06 | 4.41 | $4.43 | 340309 |
| 2024-11-05 | 4.41 | $4.41 | 210300 |
| 2024-11-04 | 4.41 | $4.38 | 386500 |
| 2024-11-01 | 4.42 | $4.39 | 540241 |
| 2024-10-31 | 4.43 | $4.41 | 312100 |
| 2024-10-30 | 4.44 | $4.40 | 378542 |
| 2024-10-29 | 4.45 | $4.40 | 312500 |
| 2024-10-28 | 4.46 | $4.42 | 407324 |
| 2024-10-25 | 4.47 | $4.44 | 451638 |
| 2024-10-24 | 4.47 | $4.44 | 850335 |
| 2024-10-23 | 4.48 | $4.46 | 382900 |
| 2024-10-22 | 4.48 | $4.47 | 238834 |
| 2024-10-21 | 4.48 | $4.49 | 330909 |
| 2024-10-18 | 4.48 | $4.47 | 234309 |
| 2024-10-17 | 4.48 | $4.47 | 352358 |
| 2024-10-16 | 4.48 | $4.48 | 590300 |
| 2024-10-15 | 4.48 | $4.46 | 510119 |
| 2024-10-14 | 4.48 | $4.47 | 427100 |
| 2024-10-11 | 4.48 | $4.47 | 354623 |
| 2024-10-10 | 4.48 | $4.45 | 249923 |
| 2024-10-09 | 4.48 | $4.46 | 524324 |
| 2024-10-08 | 4.49 | $4.44 | 332723 |
| 2024-10-07 | 4.49 | $4.44 | 665905 |
| 2024-10-04 | 4.50 | $4.47 | 545931 |
| 2024-10-03 | 4.51 | $4.50 | 425518 |
| 2024-10-02 | 4.50 | $4.53 | 479700 |
| 2024-10-01 | 4.49 | $4.53 | 979100 |
| 2024-09-30 | 4.48 | $4.51 | 648400 |
| 2024-09-27 | 4.47 | $4.47 | 335003 |
| 2024-09-26 | 4.47 | $4.46 | 282900 |
| 2024-09-25 | 4.47 | $4.48 | 462924 |
| 2024-09-24 | 4.47 | $4.49 | 423541 |
| 2024-09-23 | 4.46 | $4.44 | 386600 |
| 2024-09-20 | 4.46 | $4.49 | 428040 |
| 2024-09-19 | 4.45 | $4.49 | 478700 |
| 2024-09-18 | 4.44 | $4.47 | 436729 |
| 2024-09-17 | 4.43 | $4.45 | 539400 |
| 2024-09-16 | 4.43 | $4.45 | 384000 |
| 2024-09-13 | 4.42 | $4.45 | 261500 |
| 2024-09-12 | 4.41 | $4.43 | 283631 |
| 2024-09-11 | 4.41 | $4.44 | 540900 |
| 2024-09-10 | 4.40 | $4.43 | 315500 |
| 2024-09-09 | 4.39 | $4.42 | 300100 |
| 2024-09-06 | 4.38 | $4.41 | 360700 |
| 2024-09-05 | 4.38 | $4.40 | 402418 |
| 2024-09-04 | 4.37 | $4.39 | 359700 |
| 2024-09-03 | 4.37 | $4.39 | 474516 |
| 2024-08-30 | 4.37 | $4.40 | 577800 |
| 2024-08-29 | 4.36 | $4.38 | 446637 |
| 2024-08-28 | 4.36 | $4.37 | 300825 |
| 2024-08-27 | 4.36 | $4.37 | 346000 |
| 2024-08-26 | 4.36 | $4.34 | 614800 |
| 2024-08-23 | 4.37 | $4.34 | 685000 |
| 2024-08-22 | 4.37 | $4.40 | 464200 |
| 2024-08-21 | 4.37 | $4.41 | 421600 |
| 2024-08-20 | 4.36 | $4.41 | 383608 |
| 2024-08-19 | 4.35 | $4.39 | 576642 |
| 2024-08-16 | 4.35 | $4.36 | 662713 |
| 2024-08-15 | 4.35 | $4.37 | 531103 |
| 2024-08-14 | 4.35 | $4.35 | 344000 |
| 2024-08-13 | 4.35 | $4.36 | 442310 |
| 2024-08-12 | 4.35 | $4.33 | 327548 |
| 2024-08-09 | 4.36 | $4.36 | 470200 |
| 2024-08-08 | 4.36 | $4.36 | 356910 |
| 2024-08-07 | 4.36 | $4.36 | 226920 |
| 2024-08-06 | 4.37 | $4.40 | 738821 |
| 2024-08-05 | 4.36 | $4.31 | 619700 |
| 2024-08-02 | 4.38 | $4.34 | 596700 |
| 2024-08-01 | 4.39 | $4.36 | 621001 |
| 2024-07-31 | 4.40 | $4.37 | 602918 |
| 2024-07-30 | 4.40 | $4.34 | 528712 |
| 2024-07-29 | 4.42 | $4.34 | 569616 |
| 2024-07-26 | 4.44 | $4.36 | 635700 |
| 2024-07-25 | 4.45 | $4.37 | 1.0M |
| 2024-07-24 | 4.47 | $4.38 | 393900 |
| 2024-07-23 | 4.49 | $4.48 | 423448 |
| 2024-07-22 | 4.49 | $4.49 | 332232 |
| 2024-07-19 | 4.48 | $4.46 | 3.7M |
| 2024-07-18 | 4.48 | $4.46 | 547300 |
| 2024-07-17 | 4.49 | $4.51 | 488825 |
| 2024-07-16 | 4.48 | $4.52 | 745629 |
| 2024-07-15 | 4.47 | $4.50 | 703239 |
| 2024-07-12 | 4.46 | $4.49 | 238130 |
| 2024-07-11 | 4.45 | $4.48 | 238207 |
| 2024-07-10 | 4.44 | $4.48 | 257744 |
| 2024-07-09 | 4.44 | $4.49 | 422700 |
| 2024-07-08 | 4.42 | $4.45 | 264609 |
| 2024-07-05 | 4.42 | $4.42 | 348800 |
| 2024-07-03 | 4.42 | $4.44 | 435942 |
| 2024-07-02 | 4.41 | $4.44 | 566910 |
| 2024-07-01 | 4.41 | $4.38 | 659200 |
| 2024-06-28 | 4.41 | $4.35 | 451900 |
| 2024-06-27 | 4.43 | $4.37 | 224709 |
| 2024-06-26 | 4.44 | $4.38 | 171000 |
| 2024-06-25 | 4.45 | $4.39 | 280457 |
| 2024-06-24 | 4.46 | $4.42 | 333326 |
| 2024-06-21 | 4.47 | $4.43 | 199834 |
| 2024-06-20 | 4.47 | $4.50 | 198000 |
| 2024-06-18 | 4.47 | $4.47 | 182100 |
| 2024-06-17 | 4.46 | $4.47 | 283105 |
| 2024-06-14 | 4.46 | $4.51 | 314900 |
| 2024-06-13 | 4.44 | $4.46 | 232328 |
| 2024-06-12 | 4.44 | $4.48 | 407749 |
| 2024-06-11 | 4.43 | $4.45 | 182520 |
| 2024-06-10 | 4.42 | $4.42 | 143048 |
| 2024-06-07 | 4.42 | $4.44 | 317800 |
| 2024-06-06 | 4.42 | $4.43 | 164321 |
| 2024-06-05 | 4.41 | $4.44 | 256600 |
| 2024-06-04 | 4.41 | $4.45 | 387918 |
| 2024-06-03 | 4.40 | $4.44 | 415344 |
| 2024-05-31 | 4.39 | $4.39 | 246919 |
| 2024-05-30 | 4.39 | $4.35 | 211804 |
| 2024-05-29 | 4.40 | $4.36 | 147800 |
| 2024-05-28 | 4.40 | $4.37 | 525700 |
| 2024-05-24 | 4.41 | $4.39 | 241500 |
| 2024-05-23 | 4.41 | $4.41 | 440200 |
| 2024-05-22 | 4.41 | $4.43 | 210100 |
| 2024-05-21 | 4.41 | $4.48 | 609725 |
| 2024-05-20 | 4.39 | $4.41 | 316702 |
| 2024-05-17 | 4.39 | $4.38 | 162928 |
| 2024-05-16 | 4.39 | $4.40 | 458428 |
| 2024-05-15 | 4.39 | $4.42 | 434500 |
| 2024-05-14 | 4.38 | $4.38 | 366431 |
| 2024-05-13 | 4.39 | $4.37 | 300500 |
| 2024-05-10 | 4.39 | $4.40 | 302943 |
| 2024-05-09 | 4.39 | $4.44 | 313415 |
| 2024-05-08 | 4.38 | $4.42 | 348600 |
| 2024-05-07 | 4.37 | $4.42 | 224000 |
| 2024-05-06 | 4.36 | $4.43 | 347229 |
| 2024-05-03 | 4.35 | $4.39 | 328200 |
| 2024-05-02 | 4.34 | $4.37 | 218919 |
| 2024-05-01 | 4.34 | $4.38 | 281300 |
| 2024-04-30 | 4.33 | $4.34 | 231827 |
| 2024-04-29 | 4.33 | $4.39 | 258300 |
| 2024-04-26 | 4.33 | $4.35 | 259900 |
| 2024-04-25 | 4.33 | $4.29 | 234900 |
| 2024-04-24 | 4.34 | $4.34 | 181200 |
| 2024-04-23 | 4.34 | $4.34 | 300900 |
| 2024-04-22 | 4.35 | $4.35 | 253901 |
| 2024-04-19 | 4.35 | $4.37 | 257802 |
| 2024-04-18 | 4.35 | $4.38 | 153400 |
| 2024-04-17 | 4.35 | $4.36 | 212813 |
| 2024-04-16 | 4.35 | $4.29 | 399545 |
| 2024-04-15 | 4.37 | $4.23 | 666800 |
| 2024-04-12 | 4.40 | $4.33 | 531900 |
| 2024-04-11 | 4.42 | $4.40 | 349400 |
| 2024-04-10 | 4.43 | $4.43 | 199700 |
| 2024-04-09 | 4.43 | $4.45 | 164500 |
| 2024-04-08 | 4.43 | $4.46 | 418600 |
| 2024-04-05 | 4.42 | $4.41 | 292378 |
| 2024-04-04 | 4.43 | $4.41 | 333900 |
| 2024-04-03 | 4.44 | $4.43 | 293228 |
| 2024-04-02 | 4.44 | $4.46 | 359900 |
| 2024-04-01 | 4.44 | $4.47 | 467100 |
| 2024-03-28 | 4.43 | $4.47 | 540406 |
| 2024-03-27 | 4.43 | $4.45 | 268700 |
| 2024-03-26 | 4.43 | $4.42 | 473137 |
| 2024-03-25 | 4.43 | $4.40 | 587800 |
| 2024-03-22 | 4.44 | $4.41 | 283108 |
| 2024-03-21 | 4.45 | $4.44 | 339832 |
| 2024-03-20 | 4.46 | $4.44 | 499037 |
| 2024-03-19 | 4.46 | $4.49 | 250991 |
| 2024-03-18 | 4.46 | $4.49 | 360500 |
| 2024-03-15 | 4.46 | $4.47 | 646400 |
| 2024-03-14 | 4.46 | $4.47 | 267600 |
| 2024-03-13 | 4.46 | $4.50 | 2.8M |
| 2024-03-12 | 4.45 | $4.48 | 415103 |
| 2024-03-11 | 4.45 | $4.49 | 393500 |
| 2024-03-08 | 4.44 | $4.48 | 426341 |
| 2024-03-07 | 4.44 | $4.47 | 371343 |
| 2024-03-06 | 4.44 | $4.47 | 772300 |
| 2024-03-05 | 4.43 | $4.47 | 1.9M |
| 2024-03-04 | 4.43 | $4.56 | 381434 |
| 2024-03-01 | 4.41 | $4.54 | 589345 |
| 2024-02-29 | 4.39 | $4.47 | 496016 |
| 2024-02-28 | 4.38 | $4.42 | 265227 |
| 2024-02-27 | 4.39 | $4.48 | 632429 |
| 2024-02-26 | 4.38 | $4.38 | 677726 |
| 2024-02-23 | 4.39 | $4.42 | 568422 |
| 2024-02-22 | 4.39 | $4.41 | 475528 |
| 2024-02-21 | 4.40 | $4.40 | 348400 |
| 2024-02-20 | 4.41 | $4.41 | 452000 |
| 2024-02-16 | 4.42 | $4.37 | 421100 |
| 2024-02-15 | 4.44 | $4.43 | 228227 |
| 2024-02-14 | 4.46 | $4.44 | 247100 |
| 2024-02-13 | 4.47 | $4.47 | 280925 |
| 2024-02-12 | 4.48 | $4.51 | 306500 |
| 2024-02-09 | 4.49 | $4.49 | 178600 |
| 2024-02-08 | 4.50 | $4.48 | 229307 |
| 2024-02-07 | 4.51 | $4.53 | 231700 |
| 2024-02-06 | 4.52 | $4.50 | 569437 |
| 2024-02-05 | 4.54 | $4.52 | 265200 |
| 2024-02-02 | 4.55 | $4.55 | 328100 |
| 2024-02-01 | 4.56 | $4.58 | 292300 |
| 2024-01-31 | 4.57 | $4.58 | 551806 |
| 2024-01-30 | 4.58 | $4.45 | 234610 |
| 2024-01-29 | 4.62 | $4.49 | 268745 |
| 2024-01-26 | 4.65 | $4.45 | 755300 |
| 2024-01-25 | 4.70 | $4.64 | 389017 |
| 2024-01-24 | 4.72 | $4.48 | 503431 |
| 2024-01-23 | 4.78 | $4.41 | 712900 |
| 2024-01-22 | 4.86 | $4.67 | 727808 |
| 2024-01-19 | 4.90 | $4.67 | 2.0M |
| 2024-01-18 | 4.94 | $4.90 | 118500 |
| 2024-01-17 | 4.94 | $4.90 | 120700 |
| 2024-01-16 | 4.94 | $4.86 | 128000 |
| 2024-01-12 | 4.95 | $4.90 | 114800 |
| 2024-01-11 | 4.96 | $4.91 | 160300 |
| 2024-01-10 | 4.96 | $4.90 | 120696 |
| 2024-01-09 | 4.96 | $4.87 | 183000 |
| 2024-01-08 | 4.97 | $4.92 | 172000 |
| 2024-01-05 | 4.98 | $4.93 | 123008 |
| 2024-01-04 | 4.97 | $4.95 | 145237 |
| 2024-01-03 | 4.97 | $4.95 | 96544 |
| 2024-01-02 | 4.96 | $4.99 | 191920 |
| 2023-12-29 | 4.94 | $4.96 | 486300 |
| 2023-12-28 | 4.92 | $4.90 | 117600 |
| 2023-12-27 | 4.92 | $4.87 | 239300 |
| 2023-12-26 | 4.92 | $4.86 | 151241 |
| 2023-12-22 | 4.92 | $4.80 | 200300 |
| 2023-12-21 | 4.93 | $4.82 | 380333 |
| 2023-12-20 | 4.94 | $4.85 | 372100 |
| 2023-12-19 | 4.94 | $4.98 | 188300 |
| 2023-12-18 | 4.91 | $4.98 | 265705 |
| 2023-12-15 | 4.88 | $4.96 | 143700 |
| 2023-12-14 | 4.85 | $4.92 | 162233 |
| 2023-12-13 | 4.82 | $4.86 | 233544 |
| 2023-12-12 | 4.80 | $4.85 | 172400 |
| 2023-12-11 | 4.78 | $4.78 | 126600 |
| 2023-12-08 | 4.76 | $4.74 | 168600 |
| 2023-12-07 | 4.76 | $4.84 | 97812 |
| 2023-12-06 | 4.73 | $4.81 | 281200 |
| 2023-12-05 | 4.70 | $4.85 | 241700 |
| 2023-12-04 | 4.65 | $4.78 | 252300 |
| 2023-12-01 | 4.62 | $4.75 | 369200 |
| 2023-11-30 | 4.58 | $4.63 | 157103 |
| 2023-11-29 | 4.57 | $4.63 | 319811 |
| 2023-11-28 | 4.55 | $4.56 | 176705 |
| 2023-11-27 | 4.54 | $4.54 | 117600 |
| 2023-11-24 | 4.53 | $4.56 | 86700 |
| 2023-11-22 | 4.52 | $4.55 | 174000 |
| 2023-11-21 | 4.51 | $4.57 | 121700 |
| 2023-11-20 | 4.49 | $4.59 | 155638 |
| 2023-11-17 | 4.47 | $4.57 | 204700 |
| 2023-11-16 | 4.45 | $4.54 | 166000 |
| 2023-11-15 | 4.43 | $4.50 | 106900 |
| 2023-11-14 | 4.41 | $4.52 | 203600 |
| 2023-11-13 | 4.39 | $4.43 | 131700 |
| 2023-11-10 | 4.38 | $4.44 | 203800 |
| 2023-11-09 | 4.37 | $4.43 | 228100 |
| 2023-11-08 | 4.36 | $4.50 | 75400 |
| 2023-11-07 | 4.33 | $4.49 | 110500 |
| 2023-11-06 | 4.30 | $4.46 | 118536 |
| 2023-11-03 | 4.27 | $4.52 | 225631 |
| 2023-11-02 | 4.23 | $4.41 | 258933 |
| 2023-11-01 | 4.20 | $4.31 | 384631 |
| 2023-10-31 | 4.19 | $4.18 | 196100 |
| 2023-10-30 | 4.21 | $4.19 | 152239 |
| 2023-10-27 | 4.23 | $4.19 | 150700 |
| 2023-10-26 | 4.25 | $4.22 | 101100 |
| 2023-10-25 | 4.27 | $4.21 | 132200 |
| 2023-10-24 | 4.30 | $4.31 | 124600 |
| 2023-10-23 | 4.31 | $4.23 | 168924 |
| 2023-10-20 | 4.34 | $4.35 | 113645 |
| 2023-10-19 | 4.35 | $4.36 | 163049 |
| 2023-10-18 | 4.36 | $4.39 | 175423 |
| 2023-10-17 | 4.36 | $4.39 | 124727 |
| 2023-10-16 | 4.37 | $4.39 | 277443 |
| 2023-10-13 | 4.37 | $4.43 | 63000 |
| 2023-10-12 | 4.38 | $4.43 | 127600 |
| 2023-10-11 | 4.38 | $4.45 | 148300 |
| 2023-10-10 | 4.38 | $4.42 | 92700 |
| 2023-10-09 | 4.38 | $4.41 | 74809 |
| 2023-10-06 | 4.39 | $4.39 | 206702 |
| 2023-10-05 | 4.41 | $4.37 | 127000 |
| 2023-10-04 | 4.43 | $4.41 | 186700 |
| 2023-10-03 | 4.45 | $4.41 | 303700 |
| 2023-10-02 | 4.48 | $4.43 | 262400 |
| 2023-09-29 | 4.50 | $4.46 | 164310 |
| 2023-09-28 | 4.53 | $4.47 | 245348 |
| 2023-09-27 | 4.55 | $4.38 | 375730 |
| 2023-09-26 | 4.60 | $4.43 | 187111 |
| 2023-09-25 | 4.65 | $4.50 | 283738 |
| 2023-09-22 | 4.69 | $4.62 | 75800 |
| 2023-09-21 | 4.71 | $4.64 | 37000 |
| 2023-09-20 | 4.73 | $4.67 | 176100 |
| 2023-09-19 | 4.75 | $4.72 | 98900 |
| 2023-09-18 | 4.76 | $4.74 | 126435 |
| 2023-09-15 | 4.77 | $4.70 | 117233 |
| 2023-09-14 | 4.80 | $4.75 | 162709 |
| 2023-09-13 | 4.81 | $4.76 | 124239 |
| 2023-09-12 | 4.82 | $4.75 | 170215 |
| 2023-09-11 | 4.84 | $4.80 | 155238 |
| 2023-09-08 | 4.85 | $4.87 | 178300 |
| 2023-09-07 | 4.85 | $4.87 | 86112 |
| 2023-09-06 | 4.85 | $4.86 | 148117 |
| 2023-09-05 | 4.85 | $4.91 | 208003 |
| 2023-09-01 | 4.83 | $4.89 | 248500 |
| 2023-08-31 | 4.82 | $4.84 | 71529 |
| 2023-08-30 | 4.83 | $4.86 | 106500 |
| 2023-08-29 | 4.82 | $4.83 | 101800 |
| 2023-08-28 | 4.82 | $4.80 | 166722 |
| 2023-08-25 | 4.83 | $4.75 | 66000 |
| 2023-08-24 | 4.85 | $4.75 | 88540 |
| 2023-08-23 | 4.88 | $4.80 | 133346 |
| 2023-08-22 | 4.90 | $4.80 | 120200 |
| 2023-08-21 | 4.92 | $4.80 | 140813 |
| 2023-08-18 | 4.94 | $4.82 | 141300 |
| 2023-08-17 | 4.97 | $4.75 | 362015 |
| 2023-08-16 | 5.01 | $4.92 | 127019 |
| 2023-08-15 | 5.03 | $5.05 | 84413 |
| 2023-08-14 | 5.02 | $5.07 | 92200 |
| 2023-08-11 | 5.00 | $5.06 | 95600 |
| 2023-08-10 | 4.98 | $5.01 | 208504 |
| 2023-08-09 | 4.97 | $5.01 | 230600 |
| 2023-08-08 | 4.96 | $4.99 | 118635 |
| 2023-08-07 | 4.95 | $4.97 | 196400 |
| 2023-08-04 | 4.94 | $4.95 | 349600 |
| 2023-08-03 | 4.93 | $4.91 | 184500 |
| 2023-08-02 | 4.93 | $4.92 | 234400 |
| 2023-08-01 | 4.93 | $4.96 | 229500 |
| 2023-07-31 | 4.92 | $4.93 | 182100 |
| 2023-07-28 | 4.92 | $4.92 | 141256 |
| 2023-07-27 | 4.91 | $4.89 | 140948 |
| 2023-07-26 | 4.91 | $4.87 | 114700 |
| 2023-07-25 | 4.92 | $4.87 | 107424 |
| 2023-07-24 | 4.93 | $4.83 | 248500 |
| 2023-07-21 | 4.94 | $4.86 | 120900 |
| 2023-07-20 | 4.96 | $4.95 | 99924 |
| 2023-07-19 | 4.95 | $4.96 | 89803 |
| 2023-07-18 | 4.94 | $4.94 | 156142 |
| 2023-07-17 | 4.94 | $4.95 | 89133 |
| 2023-07-14 | 4.93 | $4.94 | 119800 |
| 2023-07-13 | 4.92 | $4.93 | 78442 |
| 2023-07-12 | 4.91 | $4.92 | 150400 |
| 2023-07-11 | 4.90 | $4.92 | 129720 |
| 2023-07-10 | 4.89 | $4.87 | 137900 |
| 2023-07-07 | 4.89 | $4.85 | 138718 |
| 2023-07-06 | 4.89 | $4.85 | 153300 |
| 2023-07-05 | 4.89 | $4.90 | 110000 |
| 2023-07-03 | 4.89 | $4.89 | 148344 |
| 2023-06-30 | 4.88 | $4.88 | 73800 |
| 2023-06-29 | 4.87 | $4.86 | 94500 |
| 2023-06-28 | 4.87 | $4.87 | 138100 |
| 2023-06-27 | 4.86 | $4.83 | 77621 |
| 2023-06-26 | 4.86 | $4.81 | 147202 |
| 2023-06-23 | 4.86 | $4.80 | 129900 |
| 2023-06-22 | 4.87 | $4.82 | 122400 |
| 2023-06-21 | 4.87 | $4.91 | 163310 |
| 2023-06-20 | 4.85 | $4.93 | 92849 |
| 2023-06-16 | 4.83 | $4.91 | 123000 |
| 2023-06-15 | 4.80 | $4.91 | 83729 |
| 2023-06-14 | 4.77 | $4.89 | 102033 |
| 2023-06-13 | 4.74 | $4.85 | 147200 |
| 2023-06-12 | 4.72 | $4.84 | 104300 |
| 2023-06-09 | 4.69 | $4.84 | 55700 |
| 2023-06-08 | 4.65 | $4.85 | 56011 |
| 2023-06-07 | 4.61 | $4.83 | 99910 |
| 2023-06-06 | 4.57 | $4.79 | 110546 |
| 2023-06-05 | 4.53 | $4.74 | 145723 |
| 2023-06-02 | 4.49 | $4.71 | 259934 |
| 2023-06-01 | 4.45 | $4.62 | 231345 |
| 2023-05-31 | 4.43 | $4.50 | 79348 |
| 2023-05-30 | 4.43 | $4.48 | 147100 |
| 2023-05-26 | 4.44 | $4.47 | 143800 |
| 2023-05-25 | 4.44 | $4.39 | 158800 |
| 2023-05-24 | 4.47 | $4.41 | 125247 |
| 2023-05-23 | 4.50 | $4.42 | 119100 |
| 2023-05-22 | 4.53 | $4.48 | 121000 |
| 2023-05-19 | 4.55 | $4.52 | 185100 |
| 2023-05-18 | 4.57 | $4.53 | 130200 |
| 2023-05-17 | 4.59 | $4.55 | 277400 |
| 2023-05-16 | 4.61 | $4.55 | 192226 |
| 2023-05-15 | 4.64 | $4.62 | 99400 |
| 2023-05-12 | 4.66 | $4.61 | 118036 |
| 2023-05-11 | 4.68 | $4.67 | 88900 |
| 2023-05-10 | 4.69 | $4.67 | 137700 |
| 2023-05-09 | 4.70 | $4.70 | 93203 |
| 2023-05-08 | 4.71 | $4.69 | 128600 |
| 2023-05-05 | 4.73 | $4.74 | 226831 |
| 2023-05-04 | 4.73 | $4.67 | 263330 |
| 2023-05-03 | 4.76 | $4.70 | 149300 |
| 2023-05-02 | 4.78 | $4.75 | 178841 |
| 2023-05-01 | 4.79 | $4.78 | 250900 |
| 2023-04-28 | 4.80 | $4.79 | 158213 |
| 2023-04-27 | 4.81 | $4.79 | 152105 |
| 2023-04-26 | 4.83 | $4.85 | 80800 |
| 2023-04-25 | 4.83 | $4.80 | 91900 |
| 2023-04-24 | 4.84 | $4.87 | 79600 |
| 2023-04-21 | 4.84 | $4.83 | 66326 |
| 2023-04-20 | 4.85 | $4.87 | 123100 |
| 2023-04-19 | 4.86 | $4.93 | 120947 |
| 2023-04-18 | 4.85 | $4.93 | 101400 |
| 2023-04-17 | 4.84 | $4.93 | 87625 |
| 2023-04-14 | 4.84 | $4.95 | 88200 |
| 2023-04-13 | 4.82 | $4.98 | 110000 |
| 2023-04-12 | 4.80 | $4.93 | 68815 |
| 2023-04-11 | 4.79 | $4.88 | 70400 |
| 2023-04-10 | 4.78 | $4.85 | 120000 |
| 2023-04-06 | 4.79 | $4.81 | 178400 |
| 2023-04-05 | 4.80 | $4.84 | 124021 |
| 2023-04-04 | 4.81 | $4.85 | 146400 |
| 2023-04-03 | 4.81 | $4.90 | 209278 |
| 2023-03-31 | 4.81 | $4.86 | 383710 |
| 2023-03-30 | 4.82 | $4.83 | 177507 |
| 2023-03-29 | 4.84 | $4.86 | 163406 |
| 2023-03-28 | 4.86 | $4.83 | 101249 |
| 2023-03-27 | 4.88 | $4.81 | 215604 |
| 2023-03-24 | 4.92 | $4.74 | 236900 |
| 2023-03-23 | 4.98 | $4.78 | 252300 |
| 2023-03-22 | 5.03 | $4.95 | 118530 |
| 2023-03-21 | 5.07 | $5.10 | 217400 |
| 2023-03-20 | 5.07 | $5.00 | 182223 |
| 2023-03-17 | 5.10 | $5.00 | 155801 |
| 2023-03-16 | 5.14 | $5.06 | 139319 |
| 2023-03-15 | 5.16 | $5.05 | 199400 |
| 2023-03-14 | 5.20 | $5.14 | 354300 |
| 2023-03-13 | 5.22 | $5.13 | 204829 |
| 2023-03-10 | 5.25 | $5.17 | 319005 |
| 2023-03-09 | 5.27 | $5.12 | 143681 |
| 2023-03-08 | 5.31 | $5.23 | 121500 |
| 2023-03-07 | 5.34 | $5.28 | 163243 |
| 2023-03-06 | 5.35 | $5.32 | 237700 |
| 2023-03-03 | 5.37 | $5.32 | 129841 |
| 2023-03-02 | 5.38 | $5.30 | 111622 |
| 2023-03-01 | 5.40 | $5.38 | 349223 |
| 2023-02-28 | 5.41 | $5.36 | 152623 |
| 2023-02-27 | 5.42 | $5.36 | 173941 |
| 2023-02-24 | 5.43 | $5.31 | 193537 |
| 2023-02-23 | 5.46 | $5.32 | 162500 |
| 2023-02-22 | 5.49 | $5.26 | 238900 |
| 2023-02-21 | 5.54 | $5.27 | 182821 |
| 2023-02-17 | 5.59 | $5.41 | 174400 |
| 2023-02-16 | 5.62 | $5.47 | 135432 |
| 2023-02-15 | 5.64 | $5.54 | 111800 |
| 2023-02-14 | 5.65 | $5.56 | 115826 |
| 2023-02-13 | 5.66 | $5.60 | 97349 |
| 2023-02-10 | 5.66 | $5.57 | 100602 |
| 2023-02-09 | 5.66 | $5.58 | 86700 |
| 2023-02-08 | 5.66 | $5.62 | 115822 |
| 2023-02-07 | 5.65 | $5.64 | 165605 |
| 2023-02-06 | 5.64 | $5.60 | 101339 |
| 2023-02-03 | 5.63 | $5.69 | 152900 |
| 2023-02-02 | 5.61 | $5.69 | 225306 |
| 2023-02-01 | 5.57 | $5.59 | 267309 |
| 2023-01-31 | 5.55 | $5.51 | 154640 |
| 2023-01-30 | 5.55 | $5.50 | 118421 |
| 2023-01-27 | 5.54 | $5.54 | 110300 |
| 2023-01-26 | 5.53 | $5.53 | 101400 |
| 2023-01-25 | 5.51 | $5.49 | 124700 |
| 2023-01-24 | 5.50 | $5.48 | 207800 |
| 2023-01-23 | 5.49 | $5.50 | 194400 |
| 2023-01-20 | 5.47 | $5.53 | 197100 |
| 2023-01-19 | 5.44 | $5.53 | 104135 |
| 2023-01-18 | 5.41 | $5.53 | 287400 |
| 2023-01-17 | 5.36 | $5.48 | 275720 |
| 2023-01-13 | 5.33 | $5.51 | 202000 |
| 2023-01-12 | 5.28 | $5.46 | 261704 |
| 2023-01-11 | 5.23 | $5.40 | 136838 |
| 2023-01-10 | 5.18 | $5.33 | 189800 |
| 2023-01-09 | 5.15 | $5.27 | 114327 |
| 2023-01-06 | 5.12 | $5.23 | 153926 |
| 2023-01-05 | 5.09 | $5.11 | 197037 |
| 2023-01-04 | 5.08 | $5.13 | 139000 |
| 2023-01-03 | 5.07 | $5.04 | 308100 |
| 2022-12-30 | 5.08 | $4.84 | 1.1M |
| 2022-12-29 | 5.13 | $5.05 | 478305 |
| 2022-12-28 | 5.14 | $4.93 | 366400 |
| 2022-12-27 | 5.18 | $5.00 | 326332 |
| 2022-12-23 | 5.21 | $5.09 | 167800 |
| 2022-12-22 | 5.23 | $5.07 | 186500 |
| 2022-12-21 | 5.25 | $5.19 | 183521 |
| 2022-12-20 | 5.25 | $5.22 | 229668 |
| 2022-12-19 | 5.25 | $5.11 | 196628 |
| 2022-12-16 | 5.26 | $5.14 | 185722 |
| 2022-12-15 | 5.27 | $5.23 | 130848 |
| 2022-12-14 | 5.26 | $5.23 | 204046 |
| 2022-12-13 | 5.25 | $5.25 | 238000 |
| 2022-12-12 | 5.24 | $5.17 | 270800 |
| 2022-12-09 | 5.24 | $5.09 | 304208 |
| 2022-12-08 | 5.25 | $5.20 | 218025 |
| 2022-12-07 | 5.24 | $5.21 | 121210 |
| 2022-12-06 | 5.23 | $5.23 | 350801 |
| 2022-12-05 | 5.20 | $5.14 | 145044 |
| 2022-12-02 | 5.20 | $5.24 | 176830 |
| 2022-12-01 | 5.17 | $5.28 | 402700 |
| 2022-11-30 | 5.12 | $5.23 | 248719 |
| 2022-11-29 | 5.08 | $5.09 | 288340 |
| 2022-11-28 | 5.06 | $5.04 | 249179 |
| 2022-11-25 | 5.05 | $5.12 | 90705 |
| 2022-11-23 | 5.02 | $5.14 | 228440 |
| 2022-11-22 | 4.97 | $5.26 | 232027 |
| 2022-11-21 | 4.90 | $5.07 | 187409 |
| 2022-11-18 | 4.85 | $5.08 | 505467 |
| 2022-11-17 | 4.79 | $4.98 | 415100 |
| 2022-11-16 | 4.74 | $4.91 | 323500 |
| 2022-11-15 | 4.70 | $4.87 | 150411 |
| 2022-11-14 | 4.66 | $4.74 | 217500 |
| 2022-11-11 | 4.64 | $4.80 | 149230 |
| 2022-11-10 | 4.60 | $4.78 | 295073 |
| 2022-11-09 | 4.56 | $4.65 | 192032 |
| 2022-11-08 | 4.55 | $4.71 | 179900 |
| 2022-11-07 | 4.52 | $4.69 | 268306 |
| 2022-11-04 | 4.48 | $4.63 | 158800 |
| 2022-11-03 | 4.46 | $4.59 | 166432 |
| 2022-11-02 | 4.44 | $4.67 | 243300 |
| 2022-11-01 | 4.41 | $4.68 | 289859 |
| 2022-10-31 | 4.36 | $4.56 | 162000 |
| 2022-10-28 | 4.33 | $4.56 | 205141 |
| 2022-10-27 | 4.30 | $4.46 | 164423 |
| 2022-10-26 | 4.29 | $4.46 | 339200 |
| 2022-10-25 | 4.28 | $4.44 | 177800 |
| 2022-10-24 | 4.27 | $4.40 | 259539 |
| 2022-10-21 | 4.27 | $4.39 | 247000 |
| 2022-10-20 | 4.27 | $4.43 | 289117 |
| 2022-10-19 | 4.26 | $4.45 | 87042 |
| 2022-10-18 | 4.25 | $4.46 | 230300 |
| 2022-10-17 | 4.24 | $4.33 | 225443 |
| 2022-10-14 | 4.26 | $4.24 | 167920 |
| 2022-10-13 | 4.30 | $4.29 | 194300 |
| 2022-10-12 | 4.34 | $4.28 | 362539 |
| 2022-10-11 | 4.39 | $4.36 | 201200 |
| 2022-10-10 | 4.43 | $4.35 | 120206 |
| 2022-10-07 | 4.48 | $4.41 | 190913 |
| 2022-10-06 | 4.52 | $4.46 | 183900 |
| 2022-10-05 | 4.57 | $4.60 | 134602 |
| 2022-10-04 | 4.59 | $4.67 | 231900 |
| 2022-10-03 | 4.61 | $4.50 | 386225 |
| 2022-09-30 | 4.67 | $4.36 | 558400 |
| 2022-09-29 | 4.77 | $4.51 | 409318 |
| 2022-09-28 | 4.85 | $4.63 | 157700 |
| 2022-09-27 | 4.92 | $4.56 | 169144 |
| 2022-09-26 | 5.02 | $4.60 | 336828 |
| 2022-09-23 | 5.13 | $4.78 | 317834 |
| 2022-09-22 | 5.21 | $4.94 | 519900 |
| 2022-09-21 | 5.28 | $5.13 | 136200 |
| 2022-09-20 | 5.32 | $5.19 | 84900 |
| 2022-09-19 | 5.36 | $5.27 | 151340 |
| 2022-09-16 | 5.38 | $5.29 | 97600 |
| 2022-09-15 | 5.41 | $5.35 | 83436 |
| 2022-09-14 | 5.42 | $5.43 | 104400 |
| 2022-09-13 | 5.42 | $5.37 | 114734 |
| 2022-09-12 | 5.43 | $5.47 | 82400 |
| 2022-09-09 | 5.43 | $5.41 | 68738 |
| 2022-09-08 | 5.43 | $5.34 | 64800 |
| 2022-09-07 | 5.45 | $5.33 | 104600 |
| 2022-09-06 | 5.48 | $5.27 | 197528 |
| 2022-09-02 | 5.52 | $5.45 | 129600 |
| 2022-09-01 | 5.54 | $5.40 | 182100 |
| 2022-08-31 | 5.56 | $5.43 | 129200 |
| 2022-08-30 | 5.59 | $5.35 | 166500 |
| 2022-08-29 | 5.63 | $5.47 | 89700 |
| 2022-08-26 | 5.65 | $5.55 | 139800 |
| 2022-08-25 | 5.66 | $5.55 | 232000 |
| 2022-08-24 | 5.68 | $5.55 | 141807 |
| 2022-08-23 | 5.69 | $5.50 | 162600 |
| 2022-08-22 | 5.71 | $5.48 | 178404 |
| 2022-08-19 | 5.75 | $5.57 | 109347 |
| 2022-08-18 | 5.76 | $5.66 | 92738 |
| 2022-08-17 | 5.76 | $5.66 | 147200 |
| 2022-08-16 | 5.76 | $5.83 | 141809 |
| 2022-08-15 | 5.73 | $5.93 | 127217 |
| 2022-08-12 | 5.66 | $5.79 | 116302 |
| 2022-08-11 | 5.61 | $5.79 | 122100 |
| 2022-08-10 | 5.56 | $5.70 | 148700 |
| 2022-08-09 | 5.51 | $5.54 | 97100 |
| 2022-08-08 | 5.49 | $5.54 | 135000 |
| 2022-08-05 | 5.46 | $5.58 | 136747 |
| 2022-08-04 | 5.42 | $5.58 | 124300 |
| 2022-08-03 | 5.37 | $5.54 | 150500 |
| 2022-08-02 | 5.32 | $5.52 | 159711 |
| 2022-08-01 | 5.27 | $5.49 | 315430 |
| 2022-07-29 | 5.22 | $5.36 | 232116 |
| 2022-07-28 | 5.19 | $5.39 | 195440 |
| 2022-07-27 | 5.14 | $5.19 | 107700 |
| 2022-07-26 | 5.13 | $5.06 | 91818 |
| 2022-07-25 | 5.14 | $5.08 | 212700 |
| 2022-07-22 | 5.15 | $5.12 | 274338 |
| 2022-07-21 | 5.16 | $5.22 | 206500 |
| 2022-07-20 | 5.14 | $5.38 | 173446 |
| 2022-07-19 | 5.09 | $5.25 | 245730 |
| 2022-07-18 | 5.06 | $5.24 | 376410 |
| 2022-07-15 | 5.02 | $5.09 | 153900 |
| 2022-07-14 | 5.01 | $5.08 | 119600 |
| 2022-07-13 | 5.00 | $5.11 | 148200 |
| 2022-07-12 | 4.98 | $5.07 | 112600 |
| 2022-07-11 | 4.97 | $5.04 | 109341 |
| 2022-07-08 | 4.97 | $5.05 | 124208 |
| 2022-07-07 | 4.96 | $5.00 | 100915 |
| 2022-07-06 | 4.96 | $4.99 | 175800 |
| 2022-07-05 | 4.96 | $4.99 | 375000 |
| 2022-07-01 | 4.97 | $5.01 | 171807 |
| 2022-06-30 | 4.97 | $4.93 | 557045 |
| 2022-06-29 | 4.99 | $4.93 | 385600 |
| 2022-06-28 | 5.02 | $5.00 | 161700 |
| 2022-06-27 | 5.03 | $5.07 | 198200 |
| 2022-06-24 | 5.03 | $5.10 | 122329 |
| 2022-06-23 | 5.03 | $5.03 | 566403 |
| 2022-06-22 | 5.04 | $4.94 | 198131 |
| 2022-06-21 | 5.07 | $4.98 | 152032 |
| 2022-06-17 | 5.10 | $4.98 | 206728 |
| 2022-06-16 | 5.13 | $5.10 | 352526 |
| 2022-06-15 | 5.15 | $5.15 | 757913 |
| 2022-06-14 | 5.16 | $5.00 | 381720 |
| 2022-06-13 | 5.20 | $4.95 | 762400 |
| 2022-06-10 | 5.26 | $5.16 | 412300 |
| 2022-06-09 | 5.28 | $5.31 | 122300 |
| 2022-06-08 | 5.28 | $5.36 | 106000 |
| 2022-06-07 | 5.26 | $5.37 | 139700 |
| 2022-06-06 | 5.24 | $5.39 | 79709 |
| 2022-06-03 | 5.22 | $5.38 | 68600 |
| 2022-06-02 | 5.19 | $5.40 | 298900 |
| 2022-06-01 | 5.15 | $5.36 | 241000 |
| 2022-05-31 | 5.12 | $5.33 | 222600 |
| 2022-05-27 | 5.08 | $5.39 | 333300 |
| 2022-05-26 | 5.04 | $5.26 | 234200 |
| 2022-05-25 | 5.01 | $5.09 | 169200 |
| 2022-05-24 | 5.01 | $5.08 | 343300 |
| 2022-05-23 | 5.02 | $5.10 | 199745 |
| 2022-05-20 | 5.02 | $5.08 | 142400 |
| 2022-05-19 | 5.04 | $5.10 | 155900 |
| 2022-05-18 | 5.05 | $5.06 | 320429 |
| 2022-05-17 | 5.07 | $5.13 | 258200 |
| 2022-05-16 | 5.08 | $5.14 | 139910 |
| 2022-05-13 | 5.10 | $5.15 | 182619 |
| 2022-05-12 | 5.11 | $5.05 | 177511 |
| 2022-05-11 | 5.15 | $5.18 | 711400 |
| 2022-05-10 | 5.17 | $5.11 | 178000 |
| 2022-05-09 | 5.21 | $5.10 | 350000 |
| 2022-05-06 | 5.26 | $5.25 | 282500 |
| 2022-05-05 | 5.29 | $5.26 | 273326 |
| 2022-05-04 | 5.32 | $5.39 | 529300 |
| 2022-05-03 | 5.33 | $5.34 | 344020 |
| 2022-05-02 | 5.36 | $5.32 | 463500 |
| 2022-04-29 | 5.39 | $5.38 | 276300 |
| 2022-04-28 | 5.41 | $5.36 | 263905 |
| 2022-04-27 | 5.45 | $5.40 | 305800 |
| 2022-04-26 | 5.48 | $5.41 | 302307 |
| 2022-04-25 | 5.52 | $5.45 | 485200 |
| 2022-04-22 | 5.56 | $5.45 | 450402 |
| 2022-04-21 | 5.61 | $5.58 | 475009 |
| 2022-04-20 | 5.63 | $5.63 | 606700 |
| 2022-04-19 | 5.66 | $5.68 | 374500 |
| 2022-04-18 | 5.67 | $5.58 | 418700 |
| 2022-04-14 | 5.71 | $5.59 | 199536 |
| 2022-04-13 | 5.75 | $5.65 | 347112 |
| 2022-04-12 | 5.79 | $5.78 | 208808 |
| 2022-04-11 | 5.81 | $5.67 | 315208 |
| 2022-04-08 | 5.86 | $5.68 | 264100 |
| 2022-04-07 | 5.91 | $5.66 | 642200 |
| 2022-04-06 | 5.98 | $5.96 | 682900 |
| 2022-04-05 | 6.00 | $6.00 | 386008 |
| 2022-04-04 | 6.01 | $6.20 | 658612 |
| 2022-04-01 | 5.97 | $6.14 | 363932 |
| 2022-03-31 | 5.95 | $6.02 | 564100 |
| 2022-03-30 | 5.95 | $5.96 | 255803 |
| 2022-03-29 | 5.97 | $6.00 | 810700 |
| 2022-03-28 | 5.97 | $5.96 | 139900 |
| 2022-03-25 | 5.99 | $5.97 | 177640 |
| 2022-03-24 | 6.01 | $6.01 | 137109 |
| 2022-03-23 | 6.03 | $6.02 | 266328 |
| 2022-03-22 | 6.04 | $6.13 | 191921 |
| 2022-03-21 | 6.04 | $6.09 | 162900 |
| 2022-03-18 | 6.04 | $6.14 | 132048 |
| 2022-03-17 | 6.04 | $6.12 | 256400 |
| 2022-03-16 | 6.04 | $6.03 | 317336 |
| 2022-03-15 | 6.06 | $5.94 | 218313 |
| 2022-03-14 | 6.11 | $5.90 | 358200 |
| 2022-03-11 | 6.17 | $6.10 | 136445 |
| 2022-03-10 | 6.20 | $6.12 | 131112 |
| 2022-03-09 | 6.23 | $6.21 | 67026 |
| 2022-03-08 | 6.24 | $6.15 | 203445 |
| 2022-03-07 | 6.27 | $6.22 | 156917 |
| 2022-03-04 | 6.30 | $6.33 | 74400 |
| 2022-03-03 | 6.30 | $6.39 | 84600 |
| 2022-03-02 | 6.29 | $6.42 | 126645 |
| 2022-03-01 | 6.28 | $6.39 | 192606 |
| 2022-02-28 | 6.27 | $6.37 | 122208 |
| 2022-02-25 | 6.27 | $6.37 | 209000 |
| 2022-02-24 | 6.26 | $6.20 | 207307 |
| 2022-02-23 | 6.29 | $6.21 | 216500 |
| 2022-02-22 | 6.32 | $6.21 | 160100 |
| 2022-02-18 | 6.36 | $6.35 | 202447 |
| 2022-02-17 | 6.38 | $6.34 | 108800 |
| 2022-02-16 | 6.40 | $6.41 | 183100 |
| 2022-02-15 | 6.42 | $6.39 | 237860 |
| 2022-02-14 | 6.44 | $6.30 | 309118 |
| 2022-02-11 | 6.48 | $6.38 | 307429 |
| 2022-02-10 | 6.51 | $6.49 | 205600 |
| 2022-02-09 | 6.53 | $6.56 | 185000 |
| 2022-02-08 | 6.53 | $6.55 | 247600 |
| 2022-02-07 | 6.54 | $6.56 | 171223 |
| 2022-02-04 | 6.55 | $6.55 | 213419 |
| 2022-02-03 | 6.56 | $6.51 | 243700 |
| 2022-02-02 | 6.58 | $6.63 | 268900 |
| 2022-02-01 | 6.58 | $6.76 | 271501 |
| 2022-01-31 | 6.56 | $6.70 | 208300 |
| 2022-01-28 | 6.54 | $6.55 | 128614 |
| 2022-01-27 | 6.56 | $6.48 | 141241 |
| 2022-01-26 | 6.59 | $6.47 | 118600 |
| 2022-01-25 | 6.63 | $6.43 | 206443 |
| 2022-01-24 | 6.68 | $6.35 | 584200 |
| 2022-01-21 | 6.76 | $6.54 | 403700 |
| 2022-01-20 | 6.81 | $6.79 | 255236 |
| 2022-01-19 | 6.83 | $6.85 | 247002 |
| 2022-01-18 | 6.82 | $6.81 | 456200 |
| 2022-01-14 | 6.83 | $6.73 | 191900 |
| 2022-01-13 | 6.86 | $6.80 | 178325 |
| 2022-01-12 | 6.87 | $6.81 | 172900 |
| 2022-01-11 | 6.89 | $6.84 | 140224 |
| 2022-01-10 | 6.90 | $6.87 | 192500 |
| 2022-01-07 | 6.91 | $6.91 | 96600 |
| 2022-01-06 | 6.91 | $6.90 | 207000 |
| 2022-01-05 | 6.92 | $6.96 | 136800 |
| 2022-01-04 | 6.91 | $7.09 | 178210 |
| 2022-01-03 | 6.88 | $7.07 | 289367 |
| 2021-12-31 | 6.84 | $7.16 | 954131 |
| 2021-12-30 | 6.78 | $6.91 | 184641 |
| 2021-12-29 | 6.76 | $6.84 | 142900 |
| 2021-12-28 | 6.75 | $6.87 | 149710 |
| 2021-12-27 | 6.74 | $6.88 | 186500 |
| 2021-12-23 | 6.72 | $6.81 | 155700 |
| 2021-12-22 | 6.72 | $6.77 | 513123 |
| 2021-12-21 | 6.72 | $6.73 | 468900 |
| 2021-12-20 | 6.73 | $6.68 | 190149 |
| 2021-12-17 | 6.76 | $6.75 | 127200 |
| 2021-12-16 | 6.78 | $6.76 | 173515 |
| 2021-12-15 | 6.80 | $6.80 | 163015 |
| 2021-12-14 | 6.81 | $6.83 | 117740 |
| 2021-12-13 | 6.83 | $6.80 | 144629 |
| 2021-12-10 | 6.85 | $6.83 | 119300 |
| 2021-12-09 | 6.87 | $6.80 | 151600 |
| 2021-12-08 | 6.89 | $6.84 | 206500 |
| 2021-12-07 | 6.92 | $6.87 | 186000 |
| 2021-12-06 | 6.94 | $6.84 | 107900 |
| 2021-12-03 | 6.98 | $6.82 | 190933 |
| 2021-12-02 | 7.03 | $6.92 | 203905 |
| 2021-12-01 | 7.06 | $6.99 | 172230 |
| 2021-11-30 | 7.08 | $7.00 | 83725 |
| 2021-11-29 | 7.11 | $7.07 | 60726 |
| 2021-11-26 | 7.12 | $7.05 | 75618 |
| 2021-11-24 | 7.14 | $7.09 | 74600 |
| 2021-11-23 | 7.16 | $7.03 | 114424 |
| 2021-11-22 | 7.19 | $7.07 | 147500 |
| 2021-11-19 | 7.23 | $7.14 | 101827 |
| 2021-11-18 | 7.25 | $7.23 | 90805 |
| 2021-11-17 | 7.25 | $7.23 | 113800 |
| 2021-11-16 | 7.26 | $7.28 | 115200 |
| 2021-11-15 | 7.25 | $7.25 | 121600 |
| 2021-11-12 | 7.26 | $7.29 | 111100 |
| 2021-11-11 | 7.25 | $7.27 | 40201 |
| 2021-11-10 | 7.25 | $7.28 | 156324 |
| 2021-11-09 | 7.24 | $7.25 | 114843 |
| 2021-11-08 | 7.25 | $7.22 | 176300 |
| 2021-11-05 | 7.25 | $7.22 | 271004 |
| 2021-11-04 | 7.26 | $7.26 | 134434 |
| 2021-11-03 | 7.27 | $7.25 | 149517 |
| 2021-11-02 | 7.27 | $7.29 | 103800 |
| 2021-11-01 | 7.27 | $7.30 | 153210 |
| 2021-10-29 | 7.26 | $7.27 | 133634 |
| 2021-10-28 | 7.27 | $7.26 | 96900 |
| 2021-10-27 | 7.27 | $7.29 | 84809 |
| 2021-10-26 | 7.27 | $7.27 | 103600 |
| 2021-10-25 | 7.27 | $7.28 | 103600 |
| 2021-10-22 | 7.27 | $7.29 | 115717 |
| 2021-10-21 | 7.27 | $7.28 | 93500 |
| 2021-10-20 | 7.27 | $7.30 | 129248 |
| 2021-10-19 | 7.26 | $7.30 | 155337 |
| 2021-10-18 | 7.26 | $7.30 | 88200 |
| 2021-10-15 | 7.26 | $7.28 | 95100 |
| 2021-10-14 | 7.26 | $7.31 | 218840 |
| 2021-10-13 | 7.25 | $7.31 | 109411 |
| 2021-10-12 | 7.24 | $7.30 | 42435 |
| 2021-10-11 | 7.23 | $7.31 | 93800 |
| 2021-10-08 | 7.22 | $7.33 | 58500 |
| 2021-10-07 | 7.21 | $7.31 | 76700 |
| 2021-10-06 | 7.20 | $7.26 | 98929 |
| 2021-10-05 | 7.19 | $7.25 | 89814 |
| 2021-10-04 | 7.19 | $7.20 | 117438 |
| 2021-10-01 | 7.20 | $7.22 | 111800 |
| 2021-09-30 | 7.21 | $7.16 | 265114 |
| 2021-09-29 | 7.23 | $7.13 | 101345 |
| 2021-09-28 | 7.26 | $7.10 | 223600 |
| 2021-09-27 | 7.30 | $7.19 | 184715 |
| 2021-09-24 | 7.33 | $7.24 | 112000 |
| 2021-09-23 | 7.36 | $7.31 | 132513 |
| 2021-09-22 | 7.38 | $7.31 | 152121 |
| 2021-09-21 | 7.39 | $7.37 | 108300 |
| 2021-09-20 | 7.40 | $7.36 | 136108 |
| 2021-09-17 | 7.42 | $7.43 | 86936 |
| 2021-09-16 | 7.42 | $7.44 | 81109 |
| 2021-09-15 | 7.42 | $7.44 | 76942 |
| 2021-09-14 | 7.42 | $7.40 | 82800 |
| 2021-09-13 | 7.43 | $7.42 | 83700 |
| 2021-09-10 | 7.43 | $7.37 | 73900 |
| 2021-09-09 | 7.45 | $7.37 | 75600 |
| 2021-09-08 | 7.47 | $7.30 | 166812 |
| 2021-09-07 | 7.50 | $7.29 | 167100 |
| 2021-09-03 | 7.55 | $7.38 | 141120 |
| 2021-09-02 | 7.58 | $7.46 | 172800 |
| 2021-09-01 | 7.61 | $7.52 | 188145 |
| 2021-08-31 | 7.62 | $7.52 | 76444 |
| 2021-08-30 | 7.63 | $7.52 | 85500 |
| 2021-08-27 | 7.65 | $7.53 | 129200 |
| 2021-08-26 | 7.67 | $7.56 | 141336 |
| 2021-08-25 | 7.68 | $7.65 | 81322 |
| 2021-08-24 | 7.68 | $7.63 | 98130 |
| 2021-08-23 | 7.67 | $7.62 | 129100 |
| 2021-08-20 | 7.67 | $7.68 | 77102 |
| 2021-08-19 | 7.66 | $7.64 | 123900 |
| 2021-08-18 | 7.65 | $7.75 | 155900 |
| 2021-08-17 | 7.62 | $7.62 | 90004 |
| 2021-08-16 | 7.61 | $7.60 | 90645 |
| 2021-08-13 | 7.60 | $7.61 | 77500 |
| 2021-08-12 | 7.58 | $7.58 | 72600 |
| 2021-08-11 | 7.57 | $7.58 | 52811 |
| 2021-08-10 | 7.56 | $7.57 | 119200 |
| 2021-08-09 | 7.55 | $7.62 | 68200 |
| 2021-08-06 | 7.52 | $7.60 | 60700 |
| 2021-08-05 | 7.49 | $7.58 | 58400 |
| 2021-08-04 | 7.46 | $7.53 | 57900 |
| 2021-08-03 | 7.44 | $7.54 | 128100 |
| 2021-08-02 | 7.41 | $7.52 | 231557 |
| 2021-07-30 | 7.38 | $7.38 | 108300 |
| 2021-07-29 | 7.38 | $7.40 | 134237 |
| 2021-07-28 | 7.37 | $7.36 | 112528 |
| 2021-07-27 | 7.37 | $7.38 | 96049 |
| 2021-07-26 | 7.36 | $7.38 | 69914 |
| 2021-07-23 | 7.35 | $7.36 | 75735 |
| 2021-07-22 | 7.34 | $7.34 | 83100 |
| 2021-07-21 | 7.34 | $7.38 | 104200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.97
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.79
Average
4.91
Maximum
7.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.97 | $3.96 | 465000 |
| 2026-07-16 | 3.97 | $3.98 | 223100 |
| 2026-07-15 | 3.97 | $3.98 | 427214 |
| 2026-07-14 | 3.97 | $3.98 | 253629 |
| 2026-07-13 | 3.96 | $3.95 | 234030 |
| 2026-07-10 | 3.96 | $3.97 | 175000 |
| 2026-07-09 | 3.96 | $3.98 | 587939 |
| 2026-07-08 | 3.95 | $3.94 | 228129 |
| 2026-07-07 | 3.95 | $3.96 | 177514 |
| 2026-07-06 | 3.95 | $3.96 | 301319 |
| 2026-07-02 | 3.95 | $3.95 | 278326 |
| 2026-07-01 | 3.95 | $3.98 | 334900 |
| 2026-06-30 | 3.94 | $3.96 | 507312 |
| 2026-06-29 | 3.94 | $3.94 | 328805 |
| 2026-06-26 | 3.94 | $3.92 | 245100 |
| 2026-06-25 | 3.94 | $3.93 | 280500 |
| 2026-06-24 | 3.95 | $3.90 | 455948 |
| 2026-06-23 | 3.96 | $3.92 | 220400 |
| 2026-06-22 | 3.98 | $3.99 | 210721 |
| 2026-06-18 | 3.97 | $3.98 | 368541 |
| 2026-06-17 | 3.96 | $3.97 | 323000 |
| 2026-06-16 | 3.96 | $4.01 | 170800 |
| 2026-06-15 | 3.95 | $3.96 | 305528 |
| 2026-06-12 | 3.94 | $3.96 | 152200 |
| 2026-06-11 | 3.94 | $3.95 | 181514 |
| 2026-06-10 | 3.93 | $3.92 | 190610 |
| 2026-06-09 | 3.94 | $3.93 | 194300 |
| 2026-06-08 | 3.95 | $3.93 | 450715 |
| 2026-06-05 | 3.95 | $3.92 | 441500 |
| 2026-06-04 | 3.97 | $3.93 | 421405 |
| 2026-06-03 | 3.98 | $3.96 | 433335 |
| 2026-06-02 | 3.98 | $3.99 | 351842 |
| 2026-06-01 | 3.98 | $3.97 | 373370 |
| 2026-05-29 | 3.98 | $4.03 | 433600 |
| 2026-05-28 | 3.96 | $3.99 | 485450 |
| 2026-05-27 | 3.95 | $3.97 | 506618 |
| 2026-05-26 | 3.95 | $3.95 | 346000 |
| 2026-05-22 | 3.95 | $3.94 | 274700 |
| 2026-05-21 | 3.95 | $3.96 | 417526 |
| 2026-05-20 | 3.95 | $3.99 | 320591 |
| 2026-05-19 | 3.94 | $3.94 | 531500 |
| 2026-05-18 | 3.94 | $3.95 | 303772 |
| 2026-05-15 | 3.94 | $3.92 | 292800 |
| 2026-05-14 | 3.96 | $3.95 | 416100 |
| 2026-05-13 | 3.96 | $3.97 | 332400 |
| 2026-05-12 | 3.96 | $3.94 | 329630 |
| 2026-05-11 | 3.97 | $3.93 | 492036 |
| 2026-05-08 | 3.98 | $3.93 | 1.2M |
| 2026-05-07 | 4.00 | $3.94 | 542941 |
| 2026-05-06 | 4.01 | $4.00 | 307400 |
| 2026-05-05 | 4.01 | $4.00 | 209700 |
| 2026-05-04 | 4.01 | $3.99 | 246156 |
| 2026-05-01 | 4.02 | $4.02 | 342239 |
| 2026-04-30 | 4.01 | $4.02 | 713245 |
| 2026-04-29 | 4.01 | $3.97 | 294000 |
| 2026-04-28 | 4.02 | $3.98 | 342708 |
| 2026-04-27 | 4.02 | $4.00 | 186518 |
| 2026-04-24 | 4.03 | $3.96 | 432700 |
| 2026-04-23 | 4.04 | $3.94 | 401300 |
| 2026-04-22 | 4.07 | $4.06 | 313800 |
| 2026-04-21 | 4.06 | $4.04 | 279334 |
| 2026-04-20 | 4.05 | $4.05 | 409836 |
| 2026-04-17 | 4.04 | $4.09 | 269000 |
| 2026-04-16 | 4.02 | $4.03 | 223170 |
| 2026-04-15 | 4.01 | $4.05 | 234724 |
| 2026-04-14 | 3.99 | $4.05 | 292500 |
| 2026-04-13 | 3.96 | $4.03 | 342000 |
| 2026-04-10 | 3.94 | $3.96 | 218324 |
| 2026-04-09 | 3.93 | $3.99 | 347009 |
| 2026-04-08 | 3.91 | $4.02 | 206200 |
| 2026-04-07 | 3.88 | $3.98 | 338485 |
| 2026-04-06 | 3.86 | $3.94 | 250200 |
| 2026-04-02 | 3.84 | $3.89 | 357200 |
| 2026-04-01 | 3.84 | $3.93 | 538700 |
| 2026-03-31 | 3.82 | $3.98 | 669211 |
| 2026-03-30 | 3.79 | $3.77 | 329002 |
| 2026-03-27 | 3.82 | $3.76 | 418300 |
| 2026-03-26 | 3.86 | $3.79 | 338120 |
| 2026-03-25 | 3.90 | $3.90 | 423000 |
| 2026-03-24 | 3.91 | $3.89 | 361300 |
| 2026-03-23 | 3.94 | $3.97 | 377792 |
| 2026-03-20 | 3.94 | $3.94 | 164444 |
| 2026-03-19 | 3.96 | $4.00 | 255300 |
| 2026-03-18 | 3.96 | $4.03 | 149400 |
| 2026-03-17 | 3.95 | $4.04 | 182645 |
| 2026-03-16 | 3.94 | $3.98 | 282248 |
| 2026-03-13 | 3.94 | $3.92 | 615911 |
| 2026-03-12 | 3.97 | $3.93 | 396639 |
| 2026-03-11 | 4.00 | $3.98 | 321329 |
| 2026-03-10 | 4.03 | $3.99 | 340200 |
| 2026-03-09 | 4.05 | $3.98 | 921200 |
| 2026-03-06 | 4.09 | $4.00 | 475332 |
| 2026-03-05 | 4.13 | $4.07 | 206700 |
| 2026-03-04 | 4.16 | $4.12 | 321500 |
| 2026-03-03 | 4.18 | $4.17 | 380376 |
| 2026-03-02 | 4.19 | $4.17 | 253100 |
| 2026-02-27 | 4.20 | $4.17 | 405704 |
| 2026-02-26 | 4.21 | $4.16 | 294477 |
| 2026-02-25 | 4.23 | $4.21 | 216507 |
| 2026-02-24 | 4.23 | $4.20 | 271100 |
| 2026-02-23 | 4.24 | $4.16 | 223400 |
| 2026-02-20 | 4.27 | $4.18 | 653242 |
| 2026-02-19 | 4.29 | $4.33 | 323500 |
| 2026-02-18 | 4.27 | $4.31 | 306025 |
| 2026-02-17 | 4.25 | $4.30 | 457700 |
| 2026-02-13 | 4.23 | $4.25 | 285400 |
| 2026-02-12 | 4.22 | $4.23 | 242553 |
| 2026-02-11 | 4.22 | $4.24 | 215140 |
| 2026-02-10 | 4.21 | $4.25 | 222200 |
| 2026-02-09 | 4.20 | $4.20 | 293819 |
| 2026-02-06 | 4.20 | $4.19 | 280694 |
| 2026-02-05 | 4.20 | $4.17 | 229262 |
| 2026-02-04 | 4.21 | $4.16 | 391948 |
| 2026-02-03 | 4.23 | $4.18 | 444394 |
| 2026-02-02 | 4.24 | $4.22 | 231100 |
| 2026-01-30 | 4.24 | $4.24 | 414323 |
| 2026-01-29 | 4.24 | $4.22 | 188206 |
| 2026-01-28 | 4.24 | $4.20 | 282719 |
| 2026-01-27 | 4.24 | $4.22 | 182703 |
| 2026-01-26 | 4.24 | $4.20 | 227900 |
| 2026-01-23 | 4.25 | $4.21 | 280026 |
| 2026-01-22 | 4.25 | $4.25 | 391650 |
| 2026-01-21 | 4.24 | $4.25 | 537404 |
| 2026-01-20 | 4.23 | $4.25 | 340338 |
| 2026-01-16 | 4.22 | $4.25 | 723678 |
| 2026-01-15 | 4.20 | $4.19 | 734640 |
| 2026-01-14 | 4.20 | $4.21 | 259000 |
| 2026-01-13 | 4.19 | $4.19 | 311700 |
| 2026-01-12 | 4.18 | $4.18 | 263111 |
| 2026-01-09 | 4.18 | $4.18 | 140000 |
| 2026-01-08 | 4.17 | $4.18 | 148500 |
| 2026-01-07 | 4.16 | $4.18 | 184300 |
| 2026-01-06 | 4.16 | $4.19 | 248000 |
| 2026-01-05 | 4.14 | $4.17 | 381900 |
| 2026-01-02 | 4.13 | $4.18 | 260300 |
| 2025-12-31 | 4.12 | $4.16 | 1.3M |
| 2025-12-30 | 4.10 | $4.13 | 739158 |
| 2025-12-29 | 4.10 | $4.15 | 1.0M |
| 2025-12-26 | 4.09 | $4.11 | 276200 |
| 2025-12-24 | 4.08 | $4.07 | 396241 |
| 2025-12-23 | 4.09 | $4.08 | 266049 |
| 2025-12-22 | 4.10 | $4.12 | 397320 |
| 2025-12-19 | 4.10 | $4.11 | 508865 |
| 2025-12-18 | 4.11 | $4.15 | 931901 |
| 2025-12-17 | 4.10 | $4.08 | 514100 |
| 2025-12-16 | 4.11 | $4.11 | 594200 |
| 2025-12-15 | 4.12 | $4.09 | 546500 |
| 2025-12-12 | 4.14 | $4.10 | 500949 |
| 2025-12-11 | 4.15 | $4.14 | 634229 |
| 2025-12-10 | 4.16 | $4.18 | 179100 |
| 2025-12-09 | 4.16 | $4.16 | 206100 |
| 2025-12-08 | 4.16 | $4.16 | 308702 |
| 2025-12-05 | 4.16 | $4.16 | 407637 |
| 2025-12-04 | 4.17 | $4.19 | 325543 |
| 2025-12-03 | 4.17 | $4.17 | 438900 |
| 2025-12-02 | 4.17 | $4.17 | 374545 |
| 2025-12-01 | 4.17 | $4.20 | 434200 |
| 2025-11-28 | 4.17 | $4.22 | 512900 |
| 2025-11-26 | 4.16 | $4.18 | 457700 |
| 2025-11-25 | 4.16 | $4.17 | 398800 |
| 2025-11-24 | 4.16 | $4.14 | 182038 |
| 2025-11-21 | 4.18 | $4.14 | 438600 |
| 2025-11-20 | 4.19 | $4.11 | 417906 |
| 2025-11-19 | 4.22 | $4.20 | 282700 |
| 2025-11-18 | 4.24 | $4.24 | 701300 |
| 2025-11-17 | 4.24 | $4.23 | 511099 |
| 2025-11-14 | 4.24 | $4.22 | 745400 |
| 2025-11-13 | 4.25 | $4.23 | 263400 |
| 2025-11-12 | 4.25 | $4.28 | 120100 |
| 2025-11-11 | 4.25 | $4.28 | 213431 |
| 2025-11-10 | 4.24 | $4.27 | 230700 |
| 2025-11-07 | 4.23 | $4.25 | 175700 |
| 2025-11-06 | 4.23 | $4.27 | 193719 |
| 2025-11-05 | 4.22 | $4.26 | 442800 |
| 2025-11-04 | 4.21 | $4.23 | 310628 |
| 2025-11-03 | 4.21 | $4.22 | 390105 |
| 2025-10-31 | 4.22 | $4.23 | 260927 |
| 2025-10-30 | 4.22 | $4.22 | 305733 |
| 2025-10-29 | 4.23 | $4.26 | 205329 |
| 2025-10-28 | 4.23 | $4.25 | 188140 |
| 2025-10-27 | 4.23 | $4.23 | 313847 |
| 2025-10-24 | 4.24 | $4.24 | 307245 |
| 2025-10-23 | 4.25 | $4.26 | 359658 |
| 2025-10-22 | 4.25 | $4.27 | 291880 |
| 2025-10-21 | 4.25 | $4.22 | 306701 |
| 2025-10-20 | 4.27 | $4.18 | 1.1M |
| 2025-10-17 | 4.31 | $4.31 | 185300 |
| 2025-10-16 | 4.31 | $4.29 | 154525 |
| 2025-10-15 | 4.32 | $4.34 | 183500 |
| 2025-10-14 | 4.32 | $4.33 | 280300 |
| 2025-10-13 | 4.32 | $4.31 | 192804 |
| 2025-10-10 | 4.32 | $4.25 | 399300 |
| 2025-10-09 | 4.35 | $4.35 | 223700 |
| 2025-10-08 | 4.35 | $4.36 | 369700 |
| 2025-10-07 | 4.35 | $4.38 | 395615 |
| 2025-10-06 | 4.34 | $4.34 | 270600 |
| 2025-10-03 | 4.34 | $4.32 | 328896 |
| 2025-10-02 | 4.35 | $4.34 | 218979 |
| 2025-10-01 | 4.35 | $4.36 | 554600 |
| 2025-09-30 | 4.35 | $4.35 | 386413 |
| 2025-09-29 | 4.35 | $4.32 | 294414 |
| 2025-09-26 | 4.36 | $4.32 | 222640 |
| 2025-09-25 | 4.37 | $4.35 | 298300 |
| 2025-09-24 | 4.37 | $4.33 | 378116 |
| 2025-09-23 | 4.38 | $4.36 | 235000 |
| 2025-09-22 | 4.39 | $4.40 | 418103 |
| 2025-09-19 | 4.38 | $4.36 | 613600 |
| 2025-09-18 | 4.38 | $4.37 | 279866 |
| 2025-09-17 | 4.38 | $4.38 | 269112 |
| 2025-09-16 | 4.37 | $4.38 | 372702 |
| 2025-09-15 | 4.36 | $4.37 | 479910 |
| 2025-09-12 | 4.36 | $4.37 | 207300 |
| 2025-09-11 | 4.35 | $4.35 | 452258 |
| 2025-09-10 | 4.34 | $4.35 | 230543 |
| 2025-09-09 | 4.34 | $4.34 | 483095 |
| 2025-09-08 | 4.33 | $4.36 | 323204 |
| 2025-09-05 | 4.32 | $4.34 | 249400 |
| 2025-09-04 | 4.31 | $4.32 | 147300 |
| 2025-09-03 | 4.31 | $4.29 | 428800 |
| 2025-09-02 | 4.31 | $4.32 | 394700 |
| 2025-08-29 | 4.31 | $4.32 | 266826 |
| 2025-08-28 | 4.31 | $4.29 | 304400 |
| 2025-08-27 | 4.31 | $4.29 | 267000 |
| 2025-08-26 | 4.32 | $4.30 | 186800 |
| 2025-08-25 | 4.32 | $4.30 | 518500 |
| 2025-08-22 | 4.32 | $4.32 | 334900 |
| 2025-08-21 | 4.32 | $4.32 | 273400 |
| 2025-08-20 | 4.32 | $4.33 | 173734 |
| 2025-08-19 | 4.31 | $4.33 | 394919 |
| 2025-08-18 | 4.30 | $4.33 | 378257 |
| 2025-08-15 | 4.29 | $4.32 | 130030 |
| 2025-08-14 | 4.28 | $4.32 | 383920 |
| 2025-08-13 | 4.26 | $4.31 | 545600 |
| 2025-08-12 | 4.25 | $4.27 | 137600 |
| 2025-08-11 | 4.25 | $4.25 | 393624 |
| 2025-08-08 | 4.25 | $4.27 | 201400 |
| 2025-08-07 | 4.25 | $4.27 | 363200 |
| 2025-08-06 | 4.24 | $4.26 | 239544 |
| 2025-08-05 | 4.24 | $4.24 | 516620 |
| 2025-08-04 | 4.25 | $4.27 | 626604 |
| 2025-08-01 | 4.24 | $4.25 | 404200 |
| 2025-07-31 | 4.25 | $4.24 | 414208 |
| 2025-07-30 | 4.26 | $4.23 | 272754 |
| 2025-07-29 | 4.27 | $4.26 | 265723 |
| 2025-07-28 | 4.28 | $4.26 | 365200 |
| 2025-07-25 | 4.29 | $4.25 | 179715 |
| 2025-07-24 | 4.30 | $4.25 | 407700 |
| 2025-07-23 | 4.32 | $4.31 | 220006 |
| 2025-07-22 | 4.32 | $4.32 | 226177 |
| 2025-07-21 | 4.32 | $4.31 | 201204 |
| 2025-07-18 | 4.32 | $4.27 | 509600 |
| 2025-07-17 | 4.33 | $4.34 | 403821 |
| 2025-07-16 | 4.33 | $4.30 | 195300 |
| 2025-07-15 | 4.33 | $4.30 | 768903 |
| 2025-07-14 | 4.34 | $4.35 | 417539 |
| 2025-07-11 | 4.33 | $4.30 | 314414 |
| 2025-07-10 | 4.33 | $4.31 | 338437 |
| 2025-07-09 | 4.34 | $4.32 | 242615 |
| 2025-07-08 | 4.33 | $4.30 | 142526 |
| 2025-07-07 | 4.34 | $4.31 | 252300 |
| 2025-07-03 | 4.34 | $4.34 | 110909 |
| 2025-07-02 | 4.33 | $4.35 | 249000 |
| 2025-07-01 | 4.31 | $4.34 | 495503 |
| 2025-06-30 | 4.30 | $4.29 | 308500 |
| 2025-06-27 | 4.29 | $4.31 | 235106 |
| 2025-06-26 | 4.28 | $4.29 | 288300 |
| 2025-06-25 | 4.27 | $4.26 | 161303 |
| 2025-06-24 | 4.26 | $4.26 | 509921 |
| 2025-06-23 | 4.26 | $4.21 | 95941 |
| 2025-06-20 | 4.27 | $4.25 | 104505 |
| 2025-06-18 | 4.27 | $4.25 | 137600 |
| 2025-06-17 | 4.27 | $4.25 | 149700 |
| 2025-06-16 | 4.26 | $4.25 | 171939 |
| 2025-06-13 | 4.26 | $4.23 | 285700 |
| 2025-06-12 | 4.26 | $4.24 | 155100 |
| 2025-06-11 | 4.25 | $4.25 | 118700 |
| 2025-06-10 | 4.25 | $4.24 | 202400 |
| 2025-06-09 | 4.24 | $4.24 | 102100 |
| 2025-06-06 | 4.23 | $4.24 | 331000 |
| 2025-06-05 | 4.21 | $4.24 | 343600 |
| 2025-06-04 | 4.20 | $4.21 | 235200 |
| 2025-06-03 | 4.19 | $4.18 | 217500 |
| 2025-06-02 | 4.18 | $4.18 | 470942 |
| 2025-05-30 | 4.18 | $4.18 | 229944 |
| 2025-05-29 | 4.17 | $4.16 | 281102 |
| 2025-05-28 | 4.16 | $4.18 | 351249 |
| 2025-05-27 | 4.15 | $4.14 | 252502 |
| 2025-05-23 | 4.15 | $4.10 | 224800 |
| 2025-05-22 | 4.16 | $4.08 | 310100 |
| 2025-05-21 | 4.18 | $4.13 | 506526 |
| 2025-05-20 | 4.19 | $4.17 | 273469 |
| 2025-05-19 | 4.18 | $4.18 | 504405 |
| 2025-05-16 | 4.17 | $4.16 | 327200 |
| 2025-05-15 | 4.16 | $4.17 | 186510 |
| 2025-05-14 | 4.15 | $4.15 | 427128 |
| 2025-05-13 | 4.14 | $4.16 | 424431 |
| 2025-05-12 | 4.13 | $4.16 | 288700 |
| 2025-05-09 | 4.11 | $4.10 | 238700 |
| 2025-05-08 | 4.10 | $4.10 | 277000 |
| 2025-05-07 | 4.10 | $4.08 | 263700 |
| 2025-05-06 | 4.10 | $4.08 | 260430 |
| 2025-05-05 | 4.10 | $4.10 | 218849 |
| 2025-05-02 | 4.09 | $4.12 | 217562 |
| 2025-05-01 | 4.08 | $4.11 | 573534 |
| 2025-04-30 | 4.06 | $4.08 | 421600 |
| 2025-04-29 | 4.05 | $4.11 | 272800 |
| 2025-04-28 | 4.03 | $4.07 | 340589 |
| 2025-04-25 | 4.02 | $4.10 | 323900 |
| 2025-04-24 | 4.00 | $4.09 | 600100 |
| 2025-04-23 | 3.97 | $4.03 | 398600 |
| 2025-04-22 | 3.96 | $4.09 | 970300 |
| 2025-04-21 | 3.93 | $4.03 | 1.1M |
| 2025-04-17 | 3.91 | $4.00 | 231036 |
| 2025-04-16 | 3.90 | $3.97 | 347429 |
| 2025-04-15 | 3.90 | $3.99 | 397900 |
| 2025-04-14 | 3.90 | $3.97 | 174714 |
| 2025-04-11 | 3.90 | $3.96 | 356801 |
| 2025-04-10 | 3.90 | $3.93 | 522007 |
| 2025-04-09 | 3.92 | $4.00 | 848293 |
| 2025-04-08 | 3.92 | $3.87 | 956400 |
| 2025-04-07 | 3.97 | $3.75 | 1.0M |
| 2025-04-04 | 4.07 | $3.88 | 1.6M |
| 2025-04-03 | 4.14 | $4.11 | 571217 |
| 2025-04-02 | 4.17 | $4.19 | 248041 |
| 2025-04-01 | 4.17 | $4.15 | 1.0M |
| 2025-03-31 | 4.19 | $4.18 | 446600 |
| 2025-03-28 | 4.20 | $4.20 | 175600 |
| 2025-03-27 | 4.21 | $4.22 | 219944 |
| 2025-03-26 | 4.21 | $4.22 | 454510 |
| 2025-03-25 | 4.22 | $4.23 | 405815 |
| 2025-03-24 | 4.22 | $4.23 | 413017 |
| 2025-03-21 | 4.23 | $4.26 | 407000 |
| 2025-03-20 | 4.23 | $4.26 | 133227 |
| 2025-03-19 | 4.23 | $4.25 | 464417 |
| 2025-03-18 | 4.24 | $4.23 | 583348 |
| 2025-03-17 | 4.25 | $4.24 | 303427 |
| 2025-03-14 | 4.27 | $4.21 | 584221 |
| 2025-03-13 | 4.30 | $4.22 | 552624 |
| 2025-03-12 | 4.33 | $4.26 | 737900 |
| 2025-03-11 | 4.35 | $4.30 | 743540 |
| 2025-03-10 | 4.37 | $4.33 | 301800 |
| 2025-03-07 | 4.38 | $4.35 | 237400 |
| 2025-03-06 | 4.39 | $4.34 | 219900 |
| 2025-03-05 | 4.41 | $4.39 | 169400 |
| 2025-03-04 | 4.41 | $4.38 | 341200 |
| 2025-03-03 | 4.41 | $4.40 | 615200 |
| 2025-02-28 | 4.41 | $4.40 | 348011 |
| 2025-02-27 | 4.40 | $4.39 | 639100 |
| 2025-02-26 | 4.40 | $4.36 | 137100 |
| 2025-02-25 | 4.41 | $4.37 | 410232 |
| 2025-02-24 | 4.42 | $4.38 | 248068 |
| 2025-02-21 | 4.42 | $4.39 | 326204 |
| 2025-02-20 | 4.42 | $4.40 | 244196 |
| 2025-02-19 | 4.41 | $4.41 | 334741 |
| 2025-02-18 | 4.40 | $4.40 | 340200 |
| 2025-02-14 | 4.39 | $4.41 | 876639 |
| 2025-02-13 | 4.38 | $4.35 | 265017 |
| 2025-02-12 | 4.38 | $4.37 | 196300 |
| 2025-02-11 | 4.37 | $4.38 | 349634 |
| 2025-02-10 | 4.36 | $4.38 | 271004 |
| 2025-02-07 | 4.34 | $4.37 | 255000 |
| 2025-02-06 | 4.33 | $4.37 | 741011 |
| 2025-02-05 | 4.31 | $4.35 | 381520 |
| 2025-02-04 | 4.29 | $4.32 | 632500 |
| 2025-02-03 | 4.27 | $4.29 | 784700 |
| 2025-01-31 | 4.27 | $4.29 | 803778 |
| 2025-01-30 | 4.26 | $4.25 | 403300 |
| 2025-01-29 | 4.26 | $4.26 | 398800 |
| 2025-01-28 | 4.26 | $4.25 | 379902 |
| 2025-01-27 | 4.26 | $4.26 | 381338 |
| 2025-01-24 | 4.27 | $4.25 | 479411 |
| 2025-01-23 | 4.27 | $4.31 | 432509 |
| 2025-01-22 | 4.26 | $4.30 | 350230 |
| 2025-01-21 | 4.24 | $4.30 | 361200 |
| 2025-01-17 | 4.23 | $4.29 | 728701 |
| 2025-01-16 | 4.22 | $4.27 | 546617 |
| 2025-01-15 | 4.20 | $4.24 | 231700 |
| 2025-01-14 | 4.20 | $4.21 | 400400 |
| 2025-01-13 | 4.21 | $4.24 | 405400 |
| 2025-01-10 | 4.21 | $4.23 | 366316 |
| 2025-01-08 | 4.21 | $4.25 | 464900 |
| 2025-01-07 | 4.21 | $4.25 | 367200 |
| 2025-01-06 | 4.21 | $4.25 | 377726 |
| 2025-01-03 | 4.21 | $4.27 | 384409 |
| 2025-01-02 | 4.21 | $4.26 | 330047 |
| 2024-12-31 | 4.20 | $4.21 | 955108 |
| 2024-12-30 | 4.22 | $4.18 | 1.8M |
| 2024-12-27 | 4.25 | $4.23 | 722460 |
| 2024-12-26 | 4.27 | $4.28 | 298029 |
| 2024-12-24 | 4.28 | $4.27 | 278800 |
| 2024-12-23 | 4.30 | $4.29 | 679900 |
| 2024-12-20 | 4.31 | $4.26 | 520935 |
| 2024-12-19 | 4.34 | $4.26 | 1.1M |
| 2024-12-18 | 4.38 | $4.23 | 813436 |
| 2024-12-17 | 4.43 | $4.33 | 691746 |
| 2024-12-16 | 4.47 | $4.40 | 460700 |
| 2024-12-13 | 4.48 | $4.44 | 539947 |
| 2024-12-12 | 4.50 | $4.46 | 341200 |
| 2024-12-11 | 4.50 | $4.48 | 539900 |
| 2024-12-10 | 4.50 | $4.47 | 496400 |
| 2024-12-09 | 4.51 | $4.51 | 773600 |
| 2024-12-06 | 4.50 | $4.53 | 602030 |
| 2024-12-05 | 4.48 | $4.52 | 513100 |
| 2024-12-04 | 4.46 | $4.47 | 267542 |
| 2024-12-03 | 4.45 | $4.50 | 550200 |
| 2024-12-02 | 4.43 | $4.46 | 558633 |
| 2024-11-29 | 4.42 | $4.45 | 194100 |
| 2024-11-27 | 4.42 | $4.41 | 241000 |
| 2024-11-26 | 4.42 | $4.42 | 490200 |
| 2024-11-25 | 4.42 | $4.45 | 445500 |
| 2024-11-22 | 4.41 | $4.42 | 218800 |
| 2024-11-21 | 4.40 | $4.41 | 317000 |
| 2024-11-20 | 4.40 | $4.44 | 346100 |
| 2024-11-19 | 4.39 | $4.46 | 534500 |
| 2024-11-18 | 4.37 | $4.39 | 348641 |
| 2024-11-15 | 4.38 | $4.38 | 489026 |
| 2024-11-14 | 4.38 | $4.33 | 385331 |
| 2024-11-13 | 4.40 | $4.37 | 557300 |
| 2024-11-12 | 4.41 | $4.41 | 305900 |
| 2024-11-11 | 4.42 | $4.44 | 478500 |
| 2024-11-08 | 4.41 | $4.46 | 269382 |
| 2024-11-07 | 4.40 | $4.43 | 290348 |
| 2024-11-06 | 4.40 | $4.43 | 340309 |
| 2024-11-05 | 4.39 | $4.41 | 210300 |
| 2024-11-04 | 4.39 | $4.38 | 386500 |
| 2024-11-01 | 4.40 | $4.39 | 540241 |
| 2024-10-31 | 4.41 | $4.41 | 312100 |
| 2024-10-30 | 4.42 | $4.40 | 378542 |
| 2024-10-29 | 4.43 | $4.40 | 312500 |
| 2024-10-28 | 4.44 | $4.42 | 407324 |
| 2024-10-25 | 4.46 | $4.44 | 451638 |
| 2024-10-24 | 4.46 | $4.44 | 850335 |
| 2024-10-23 | 4.47 | $4.46 | 382900 |
| 2024-10-22 | 4.47 | $4.47 | 238834 |
| 2024-10-21 | 4.48 | $4.49 | 330909 |
| 2024-10-18 | 4.47 | $4.47 | 234309 |
| 2024-10-17 | 4.47 | $4.47 | 352358 |
| 2024-10-16 | 4.47 | $4.48 | 590300 |
| 2024-10-15 | 4.47 | $4.46 | 510119 |
| 2024-10-14 | 4.47 | $4.47 | 427100 |
| 2024-10-11 | 4.47 | $4.47 | 354623 |
| 2024-10-10 | 4.47 | $4.45 | 249923 |
| 2024-10-09 | 4.48 | $4.46 | 524324 |
| 2024-10-08 | 4.49 | $4.44 | 332723 |
| 2024-10-07 | 4.50 | $4.44 | 665905 |
| 2024-10-04 | 4.51 | $4.47 | 545931 |
| 2024-10-03 | 4.52 | $4.50 | 425518 |
| 2024-10-02 | 4.52 | $4.53 | 479700 |
| 2024-10-01 | 4.51 | $4.53 | 979100 |
| 2024-09-30 | 4.50 | $4.51 | 648400 |
| 2024-09-27 | 4.49 | $4.47 | 335003 |
| 2024-09-26 | 4.49 | $4.46 | 282900 |
| 2024-09-25 | 4.49 | $4.48 | 462924 |
| 2024-09-24 | 4.49 | $4.49 | 423541 |
| 2024-09-23 | 4.48 | $4.44 | 386600 |
| 2024-09-20 | 4.48 | $4.49 | 428040 |
| 2024-09-19 | 4.47 | $4.49 | 478700 |
| 2024-09-18 | 4.46 | $4.47 | 436729 |
| 2024-09-17 | 4.45 | $4.45 | 539400 |
| 2024-09-16 | 4.45 | $4.45 | 384000 |
| 2024-09-13 | 4.44 | $4.45 | 261500 |
| 2024-09-12 | 4.43 | $4.43 | 283631 |
| 2024-09-11 | 4.42 | $4.44 | 540900 |
| 2024-09-10 | 4.41 | $4.43 | 315500 |
| 2024-09-09 | 4.40 | $4.42 | 300100 |
| 2024-09-06 | 4.40 | $4.41 | 360700 |
| 2024-09-05 | 4.39 | $4.40 | 402418 |
| 2024-09-04 | 4.38 | $4.39 | 359700 |
| 2024-09-03 | 4.38 | $4.39 | 474516 |
| 2024-08-30 | 4.38 | $4.40 | 577800 |
| 2024-08-29 | 4.37 | $4.38 | 446637 |
| 2024-08-28 | 4.36 | $4.37 | 300825 |
| 2024-08-27 | 4.36 | $4.37 | 346000 |
| 2024-08-26 | 4.36 | $4.34 | 614800 |
| 2024-08-23 | 4.37 | $4.34 | 685000 |
| 2024-08-22 | 4.38 | $4.40 | 464200 |
| 2024-08-21 | 4.37 | $4.41 | 421600 |
| 2024-08-20 | 4.36 | $4.41 | 383608 |
| 2024-08-19 | 4.35 | $4.39 | 576642 |
| 2024-08-16 | 4.34 | $4.36 | 662713 |
| 2024-08-15 | 4.34 | $4.37 | 531103 |
| 2024-08-14 | 4.33 | $4.35 | 344000 |
| 2024-08-13 | 4.33 | $4.36 | 442310 |
| 2024-08-12 | 4.33 | $4.33 | 327548 |
| 2024-08-09 | 4.34 | $4.36 | 470200 |
| 2024-08-08 | 4.34 | $4.36 | 356910 |
| 2024-08-07 | 4.34 | $4.36 | 226920 |
| 2024-08-06 | 4.34 | $4.40 | 738821 |
| 2024-08-05 | 4.33 | $4.31 | 619700 |
| 2024-08-02 | 4.35 | $4.34 | 596700 |
| 2024-08-01 | 4.36 | $4.36 | 621001 |
| 2024-07-31 | 4.37 | $4.37 | 602918 |
| 2024-07-30 | 4.38 | $4.34 | 528712 |
| 2024-07-29 | 4.40 | $4.34 | 569616 |
| 2024-07-26 | 4.42 | $4.36 | 635700 |
| 2024-07-25 | 4.44 | $4.37 | 1.0M |
| 2024-07-24 | 4.47 | $4.38 | 393900 |
| 2024-07-23 | 4.49 | $4.48 | 423448 |
| 2024-07-22 | 4.49 | $4.49 | 332232 |
| 2024-07-19 | 4.49 | $4.46 | 3.7M |
| 2024-07-18 | 4.50 | $4.46 | 547300 |
| 2024-07-17 | 4.50 | $4.51 | 488825 |
| 2024-07-16 | 4.49 | $4.52 | 745629 |
| 2024-07-15 | 4.48 | $4.50 | 703239 |
| 2024-07-12 | 4.47 | $4.49 | 238130 |
| 2024-07-11 | 4.46 | $4.48 | 238207 |
| 2024-07-10 | 4.45 | $4.48 | 257744 |
| 2024-07-09 | 4.44 | $4.49 | 422700 |
| 2024-07-08 | 4.42 | $4.45 | 264609 |
| 2024-07-05 | 4.41 | $4.42 | 348800 |
| 2024-07-03 | 4.41 | $4.44 | 435942 |
| 2024-07-02 | 4.40 | $4.44 | 566910 |
| 2024-07-01 | 4.39 | $4.38 | 659200 |
| 2024-06-28 | 4.40 | $4.35 | 451900 |
| 2024-06-27 | 4.42 | $4.37 | 224709 |
| 2024-06-26 | 4.43 | $4.38 | 171000 |
| 2024-06-25 | 4.45 | $4.39 | 280457 |
| 2024-06-24 | 4.47 | $4.42 | 333326 |
| 2024-06-21 | 4.48 | $4.43 | 199834 |
| 2024-06-20 | 4.49 | $4.50 | 198000 |
| 2024-06-18 | 4.48 | $4.47 | 182100 |
| 2024-06-17 | 4.48 | $4.47 | 283105 |
| 2024-06-14 | 4.48 | $4.51 | 314900 |
| 2024-06-13 | 4.46 | $4.46 | 232328 |
| 2024-06-12 | 4.45 | $4.48 | 407749 |
| 2024-06-11 | 4.44 | $4.45 | 182520 |
| 2024-06-10 | 4.43 | $4.42 | 143048 |
| 2024-06-07 | 4.43 | $4.44 | 317800 |
| 2024-06-06 | 4.43 | $4.43 | 164321 |
| 2024-06-05 | 4.42 | $4.44 | 256600 |
| 2024-06-04 | 4.42 | $4.45 | 387918 |
| 2024-06-03 | 4.40 | $4.44 | 415344 |
| 2024-05-31 | 4.39 | $4.39 | 246919 |
| 2024-05-30 | 4.39 | $4.35 | 211804 |
| 2024-05-29 | 4.40 | $4.36 | 147800 |
| 2024-05-28 | 4.41 | $4.37 | 525700 |
| 2024-05-24 | 4.42 | $4.39 | 241500 |
| 2024-05-23 | 4.43 | $4.41 | 440200 |
| 2024-05-22 | 4.43 | $4.43 | 210100 |
| 2024-05-21 | 4.43 | $4.48 | 609725 |
| 2024-05-20 | 4.41 | $4.41 | 316702 |
| 2024-05-17 | 4.41 | $4.38 | 162928 |
| 2024-05-16 | 4.41 | $4.40 | 458428 |
| 2024-05-15 | 4.41 | $4.42 | 434500 |
| 2024-05-14 | 4.40 | $4.38 | 366431 |
| 2024-05-13 | 4.41 | $4.37 | 300500 |
| 2024-05-10 | 4.41 | $4.40 | 302943 |
| 2024-05-09 | 4.41 | $4.44 | 313415 |
| 2024-05-08 | 4.40 | $4.42 | 348600 |
| 2024-05-07 | 4.39 | $4.42 | 224000 |
| 2024-05-06 | 4.38 | $4.43 | 347229 |
| 2024-05-03 | 4.36 | $4.39 | 328200 |
| 2024-05-02 | 4.35 | $4.37 | 218919 |
| 2024-05-01 | 4.34 | $4.38 | 281300 |
| 2024-04-30 | 4.33 | $4.34 | 231827 |
| 2024-04-29 | 4.33 | $4.39 | 258300 |
| 2024-04-26 | 4.32 | $4.35 | 259900 |
| 2024-04-25 | 4.32 | $4.29 | 234900 |
| 2024-04-24 | 4.33 | $4.34 | 181200 |
| 2024-04-23 | 4.33 | $4.34 | 300900 |
| 2024-04-22 | 4.34 | $4.35 | 253901 |
| 2024-04-19 | 4.34 | $4.37 | 257802 |
| 2024-04-18 | 4.34 | $4.38 | 153400 |
| 2024-04-17 | 4.33 | $4.36 | 212813 |
| 2024-04-16 | 4.33 | $4.29 | 399545 |
| 2024-04-15 | 4.36 | $4.23 | 666800 |
| 2024-04-12 | 4.40 | $4.33 | 531900 |
| 2024-04-11 | 4.43 | $4.40 | 349400 |
| 2024-04-10 | 4.44 | $4.43 | 199700 |
| 2024-04-09 | 4.44 | $4.45 | 164500 |
| 2024-04-08 | 4.44 | $4.46 | 418600 |
| 2024-04-05 | 4.43 | $4.41 | 292378 |
| 2024-04-04 | 4.44 | $4.41 | 333900 |
| 2024-04-03 | 4.45 | $4.43 | 293228 |
| 2024-04-02 | 4.46 | $4.46 | 359900 |
| 2024-04-01 | 4.45 | $4.47 | 467100 |
| 2024-03-28 | 4.45 | $4.47 | 540406 |
| 2024-03-27 | 4.44 | $4.45 | 268700 |
| 2024-03-26 | 4.44 | $4.42 | 473137 |
| 2024-03-25 | 4.44 | $4.40 | 587800 |
| 2024-03-22 | 4.46 | $4.41 | 283108 |
| 2024-03-21 | 4.47 | $4.44 | 339832 |
| 2024-03-20 | 4.48 | $4.44 | 499037 |
| 2024-03-19 | 4.49 | $4.49 | 250991 |
| 2024-03-18 | 4.49 | $4.49 | 360500 |
| 2024-03-15 | 4.49 | $4.47 | 646400 |
| 2024-03-14 | 4.49 | $4.47 | 267600 |
| 2024-03-13 | 4.49 | $4.50 | 2.8M |
| 2024-03-12 | 4.48 | $4.48 | 415103 |
| 2024-03-11 | 4.48 | $4.49 | 393500 |
| 2024-03-08 | 4.47 | $4.48 | 426341 |
| 2024-03-07 | 4.47 | $4.47 | 371343 |
| 2024-03-06 | 4.46 | $4.47 | 772300 |
| 2024-03-05 | 4.46 | $4.47 | 1.9M |
| 2024-03-04 | 4.46 | $4.56 | 381434 |
| 2024-03-01 | 4.43 | $4.54 | 589345 |
| 2024-02-29 | 4.40 | $4.47 | 496016 |
| 2024-02-28 | 4.38 | $4.42 | 265227 |
| 2024-02-27 | 4.38 | $4.48 | 632429 |
| 2024-02-26 | 4.36 | $4.38 | 677726 |
| 2024-02-23 | 4.37 | $4.42 | 568422 |
| 2024-02-22 | 4.36 | $4.41 | 475528 |
| 2024-02-21 | 4.37 | $4.40 | 348400 |
| 2024-02-20 | 4.38 | $4.41 | 452000 |
| 2024-02-16 | 4.38 | $4.37 | 421100 |
| 2024-02-15 | 4.41 | $4.43 | 228227 |
| 2024-02-14 | 4.42 | $4.44 | 247100 |
| 2024-02-13 | 4.43 | $4.47 | 280925 |
| 2024-02-12 | 4.44 | $4.51 | 306500 |
| 2024-02-09 | 4.43 | $4.49 | 178600 |
| 2024-02-08 | 4.44 | $4.48 | 229307 |
| 2024-02-07 | 4.45 | $4.53 | 231700 |
| 2024-02-06 | 4.45 | $4.50 | 569437 |
| 2024-02-05 | 4.46 | $4.52 | 265200 |
| 2024-02-02 | 4.47 | $4.55 | 328100 |
| 2024-02-01 | 4.47 | $4.58 | 292300 |
| 2024-01-31 | 4.47 | $4.58 | 551806 |
| 2024-01-30 | 4.46 | $4.45 | 234610 |
| 2024-01-29 | 4.50 | $4.49 | 268745 |
| 2024-01-26 | 4.54 | $4.45 | 755300 |
| 2024-01-25 | 4.60 | $4.64 | 389017 |
| 2024-01-24 | 4.61 | $4.48 | 503431 |
| 2024-01-23 | 4.68 | $4.41 | 712900 |
| 2024-01-22 | 4.79 | $4.67 | 727808 |
| 2024-01-19 | 4.84 | $4.67 | 2.0M |
| 2024-01-18 | 4.91 | $4.90 | 118500 |
| 2024-01-17 | 4.91 | $4.90 | 120700 |
| 2024-01-16 | 4.91 | $4.86 | 128000 |
| 2024-01-12 | 4.93 | $4.90 | 114800 |
| 2024-01-11 | 4.94 | $4.91 | 160300 |
| 2024-01-10 | 4.94 | $4.90 | 120696 |
| 2024-01-09 | 4.95 | $4.87 | 183000 |
| 2024-01-08 | 4.97 | $4.92 | 172000 |
| 2024-01-05 | 4.97 | $4.93 | 123008 |
| 2024-01-04 | 4.98 | $4.95 | 145237 |
| 2024-01-03 | 4.97 | $4.95 | 96544 |
| 2024-01-02 | 4.97 | $4.99 | 191920 |
| 2023-12-29 | 4.94 | $4.96 | 486300 |
| 2023-12-28 | 4.93 | $4.90 | 117600 |
| 2023-12-27 | 4.92 | $4.87 | 239300 |
| 2023-12-26 | 4.93 | $4.86 | 151241 |
| 2023-12-22 | 4.93 | $4.80 | 200300 |
| 2023-12-21 | 4.96 | $4.82 | 380333 |
| 2023-12-20 | 4.98 | $4.85 | 372100 |
| 2023-12-19 | 5.00 | $4.98 | 188300 |
| 2023-12-18 | 4.97 | $4.98 | 265705 |
| 2023-12-15 | 4.94 | $4.96 | 143700 |
| 2023-12-14 | 4.91 | $4.92 | 162233 |
| 2023-12-13 | 4.88 | $4.86 | 233544 |
| 2023-12-12 | 4.86 | $4.85 | 172400 |
| 2023-12-11 | 4.84 | $4.78 | 126600 |
| 2023-12-08 | 4.83 | $4.74 | 168600 |
| 2023-12-07 | 4.84 | $4.84 | 97812 |
| 2023-12-06 | 4.80 | $4.81 | 281200 |
| 2023-12-05 | 4.77 | $4.85 | 241700 |
| 2023-12-04 | 4.72 | $4.78 | 252300 |
| 2023-12-01 | 4.68 | $4.75 | 369200 |
| 2023-11-30 | 4.64 | $4.63 | 157103 |
| 2023-11-29 | 4.62 | $4.63 | 319811 |
| 2023-11-28 | 4.60 | $4.56 | 176705 |
| 2023-11-27 | 4.60 | $4.54 | 117600 |
| 2023-11-24 | 4.60 | $4.56 | 86700 |
| 2023-11-22 | 4.59 | $4.55 | 174000 |
| 2023-11-21 | 4.59 | $4.57 | 121700 |
| 2023-11-20 | 4.57 | $4.59 | 155638 |
| 2023-11-17 | 4.54 | $4.57 | 204700 |
| 2023-11-16 | 4.52 | $4.54 | 166000 |
| 2023-11-15 | 4.49 | $4.50 | 106900 |
| 2023-11-14 | 4.48 | $4.52 | 203600 |
| 2023-11-13 | 4.45 | $4.43 | 131700 |
| 2023-11-10 | 4.44 | $4.44 | 203800 |
| 2023-11-09 | 4.43 | $4.43 | 228100 |
| 2023-11-08 | 4.42 | $4.50 | 75400 |
| 2023-11-07 | 4.39 | $4.49 | 110500 |
| 2023-11-06 | 4.35 | $4.46 | 118536 |
| 2023-11-03 | 4.31 | $4.52 | 225631 |
| 2023-11-02 | 4.24 | $4.41 | 258933 |
| 2023-11-01 | 4.20 | $4.31 | 384631 |
| 2023-10-31 | 4.18 | $4.18 | 196100 |
| 2023-10-30 | 4.20 | $4.19 | 152239 |
| 2023-10-27 | 4.22 | $4.19 | 150700 |
| 2023-10-26 | 4.24 | $4.22 | 101100 |
| 2023-10-25 | 4.26 | $4.21 | 132200 |
| 2023-10-24 | 4.29 | $4.31 | 124600 |
| 2023-10-23 | 4.30 | $4.23 | 168924 |
| 2023-10-20 | 4.34 | $4.35 | 113645 |
| 2023-10-19 | 4.35 | $4.36 | 163049 |
| 2023-10-18 | 4.35 | $4.39 | 175423 |
| 2023-10-17 | 4.36 | $4.39 | 124727 |
| 2023-10-16 | 4.36 | $4.39 | 277443 |
| 2023-10-13 | 4.36 | $4.43 | 63000 |
| 2023-10-12 | 4.36 | $4.43 | 127600 |
| 2023-10-11 | 4.35 | $4.45 | 148300 |
| 2023-10-10 | 4.34 | $4.42 | 92700 |
| 2023-10-09 | 4.34 | $4.41 | 74809 |
| 2023-10-06 | 4.34 | $4.39 | 206702 |
| 2023-10-05 | 4.35 | $4.37 | 127000 |
| 2023-10-04 | 4.37 | $4.41 | 186700 |
| 2023-10-03 | 4.39 | $4.41 | 303700 |
| 2023-10-02 | 4.41 | $4.43 | 262400 |
| 2023-09-29 | 4.44 | $4.46 | 164310 |
| 2023-09-28 | 4.46 | $4.47 | 245348 |
| 2023-09-27 | 4.48 | $4.38 | 375730 |
| 2023-09-26 | 4.54 | $4.43 | 187111 |
| 2023-09-25 | 4.60 | $4.50 | 283738 |
| 2023-09-22 | 4.65 | $4.62 | 75800 |
| 2023-09-21 | 4.68 | $4.64 | 37000 |
| 2023-09-20 | 4.70 | $4.67 | 176100 |
| 2023-09-19 | 4.73 | $4.72 | 98900 |
| 2023-09-18 | 4.74 | $4.74 | 126435 |
| 2023-09-15 | 4.75 | $4.70 | 117233 |
| 2023-09-14 | 4.77 | $4.75 | 162709 |
| 2023-09-13 | 4.79 | $4.76 | 124239 |
| 2023-09-12 | 4.81 | $4.75 | 170215 |
| 2023-09-11 | 4.83 | $4.80 | 155238 |
| 2023-09-08 | 4.84 | $4.87 | 178300 |
| 2023-09-07 | 4.84 | $4.87 | 86112 |
| 2023-09-06 | 4.83 | $4.86 | 148117 |
| 2023-09-05 | 4.83 | $4.91 | 208003 |
| 2023-09-01 | 4.81 | $4.89 | 248500 |
| 2023-08-31 | 4.79 | $4.84 | 71529 |
| 2023-08-30 | 4.79 | $4.86 | 106500 |
| 2023-08-29 | 4.78 | $4.83 | 101800 |
| 2023-08-28 | 4.77 | $4.80 | 166722 |
| 2023-08-25 | 4.78 | $4.75 | 66000 |
| 2023-08-24 | 4.80 | $4.75 | 88540 |
| 2023-08-23 | 4.83 | $4.80 | 133346 |
| 2023-08-22 | 4.86 | $4.80 | 120200 |
| 2023-08-21 | 4.88 | $4.80 | 140813 |
| 2023-08-18 | 4.92 | $4.82 | 141300 |
| 2023-08-17 | 4.95 | $4.75 | 362015 |
| 2023-08-16 | 5.02 | $4.92 | 127019 |
| 2023-08-15 | 5.04 | $5.05 | 84413 |
| 2023-08-14 | 5.03 | $5.07 | 92200 |
| 2023-08-11 | 5.01 | $5.06 | 95600 |
| 2023-08-10 | 4.99 | $5.01 | 208504 |
| 2023-08-09 | 4.97 | $5.01 | 230600 |
| 2023-08-08 | 4.96 | $4.99 | 118635 |
| 2023-08-07 | 4.94 | $4.97 | 196400 |
| 2023-08-04 | 4.93 | $4.95 | 349600 |
| 2023-08-03 | 4.92 | $4.91 | 184500 |
| 2023-08-02 | 4.92 | $4.92 | 234400 |
| 2023-08-01 | 4.92 | $4.96 | 229500 |
| 2023-07-31 | 4.91 | $4.93 | 182100 |
| 2023-07-28 | 4.90 | $4.92 | 141256 |
| 2023-07-27 | 4.90 | $4.89 | 140948 |
| 2023-07-26 | 4.90 | $4.87 | 114700 |
| 2023-07-25 | 4.91 | $4.87 | 107424 |
| 2023-07-24 | 4.92 | $4.83 | 248500 |
| 2023-07-21 | 4.94 | $4.86 | 120900 |
| 2023-07-20 | 4.97 | $4.95 | 99924 |
| 2023-07-19 | 4.96 | $4.96 | 89803 |
| 2023-07-18 | 4.95 | $4.94 | 156142 |
| 2023-07-17 | 4.95 | $4.95 | 89133 |
| 2023-07-14 | 4.94 | $4.94 | 119800 |
| 2023-07-13 | 4.93 | $4.93 | 78442 |
| 2023-07-12 | 4.92 | $4.92 | 150400 |
| 2023-07-11 | 4.91 | $4.92 | 129720 |
| 2023-07-10 | 4.90 | $4.87 | 137900 |
| 2023-07-07 | 4.90 | $4.85 | 138718 |
| 2023-07-06 | 4.91 | $4.85 | 153300 |
| 2023-07-05 | 4.92 | $4.90 | 110000 |
| 2023-07-03 | 4.92 | $4.89 | 148344 |
| 2023-06-30 | 4.91 | $4.88 | 73800 |
| 2023-06-29 | 4.91 | $4.86 | 94500 |
| 2023-06-28 | 4.91 | $4.87 | 138100 |
| 2023-06-27 | 4.91 | $4.83 | 77621 |
| 2023-06-26 | 4.91 | $4.81 | 147202 |
| 2023-06-23 | 4.93 | $4.80 | 129900 |
| 2023-06-22 | 4.95 | $4.82 | 122400 |
| 2023-06-21 | 4.96 | $4.91 | 163310 |
| 2023-06-20 | 4.95 | $4.93 | 92849 |
| 2023-06-16 | 4.93 | $4.91 | 123000 |
| 2023-06-15 | 4.90 | $4.91 | 83729 |
| 2023-06-14 | 4.87 | $4.89 | 102033 |
| 2023-06-13 | 4.84 | $4.85 | 147200 |
| 2023-06-12 | 4.81 | $4.84 | 104300 |
| 2023-06-09 | 4.78 | $4.84 | 55700 |
| 2023-06-08 | 4.74 | $4.85 | 56011 |
| 2023-06-07 | 4.69 | $4.83 | 99910 |
| 2023-06-06 | 4.63 | $4.79 | 110546 |
| 2023-06-05 | 4.57 | $4.74 | 145723 |
| 2023-06-02 | 4.52 | $4.71 | 259934 |
| 2023-06-01 | 4.46 | $4.62 | 231345 |
| 2023-05-31 | 4.42 | $4.50 | 79348 |
| 2023-05-30 | 4.41 | $4.48 | 147100 |
| 2023-05-26 | 4.41 | $4.47 | 143800 |
| 2023-05-25 | 4.41 | $4.39 | 158800 |
| 2023-05-24 | 4.44 | $4.41 | 125247 |
| 2023-05-23 | 4.47 | $4.42 | 119100 |
| 2023-05-22 | 4.51 | $4.48 | 121000 |
| 2023-05-19 | 4.53 | $4.52 | 185100 |
| 2023-05-18 | 4.55 | $4.53 | 130200 |
| 2023-05-17 | 4.58 | $4.55 | 277400 |
| 2023-05-16 | 4.60 | $4.55 | 192226 |
| 2023-05-15 | 4.63 | $4.62 | 99400 |
| 2023-05-12 | 4.65 | $4.61 | 118036 |
| 2023-05-11 | 4.67 | $4.67 | 88900 |
| 2023-05-10 | 4.69 | $4.67 | 137700 |
| 2023-05-09 | 4.70 | $4.70 | 93203 |
| 2023-05-08 | 4.71 | $4.69 | 128600 |
| 2023-05-05 | 4.73 | $4.74 | 226831 |
| 2023-05-04 | 4.73 | $4.67 | 263330 |
| 2023-05-03 | 4.76 | $4.70 | 149300 |
| 2023-05-02 | 4.79 | $4.75 | 178841 |
| 2023-05-01 | 4.81 | $4.78 | 250900 |
| 2023-04-28 | 4.82 | $4.79 | 158213 |
| 2023-04-27 | 4.84 | $4.79 | 152105 |
| 2023-04-26 | 4.85 | $4.85 | 80800 |
| 2023-04-25 | 4.86 | $4.80 | 91900 |
| 2023-04-24 | 4.88 | $4.87 | 79600 |
| 2023-04-21 | 4.88 | $4.83 | 66326 |
| 2023-04-20 | 4.90 | $4.87 | 123100 |
| 2023-04-19 | 4.90 | $4.93 | 120947 |
| 2023-04-18 | 4.89 | $4.93 | 101400 |
| 2023-04-17 | 4.88 | $4.93 | 87625 |
| 2023-04-14 | 4.87 | $4.95 | 88200 |
| 2023-04-13 | 4.85 | $4.98 | 110000 |
| 2023-04-12 | 4.81 | $4.93 | 68815 |
| 2023-04-11 | 4.78 | $4.88 | 70400 |
| 2023-04-10 | 4.77 | $4.85 | 120000 |
| 2023-04-06 | 4.76 | $4.81 | 178400 |
| 2023-04-05 | 4.77 | $4.84 | 124021 |
| 2023-04-04 | 4.77 | $4.85 | 146400 |
| 2023-04-03 | 4.77 | $4.90 | 209278 |
| 2023-03-31 | 4.76 | $4.86 | 383710 |
| 2023-03-30 | 4.76 | $4.83 | 177507 |
| 2023-03-29 | 4.77 | $4.86 | 163406 |
| 2023-03-28 | 4.77 | $4.83 | 101249 |
| 2023-03-27 | 4.79 | $4.81 | 215604 |
| 2023-03-24 | 4.83 | $4.74 | 236900 |
| 2023-03-23 | 4.89 | $4.78 | 252300 |
| 2023-03-22 | 4.96 | $4.95 | 118530 |
| 2023-03-21 | 4.99 | $5.10 | 217400 |
| 2023-03-20 | 4.99 | $5.00 | 182223 |
| 2023-03-17 | 5.02 | $5.00 | 155801 |
| 2023-03-16 | 5.05 | $5.06 | 139319 |
| 2023-03-15 | 5.08 | $5.05 | 199400 |
| 2023-03-14 | 5.12 | $5.14 | 354300 |
| 2023-03-13 | 5.14 | $5.13 | 204829 |
| 2023-03-10 | 5.17 | $5.17 | 319005 |
| 2023-03-09 | 5.19 | $5.12 | 143681 |
| 2023-03-08 | 5.24 | $5.23 | 121500 |
| 2023-03-07 | 5.27 | $5.28 | 163243 |
| 2023-03-06 | 5.28 | $5.32 | 237700 |
| 2023-03-03 | 5.29 | $5.32 | 129841 |
| 2023-03-02 | 5.30 | $5.30 | 111622 |
| 2023-03-01 | 5.32 | $5.38 | 349223 |
| 2023-02-28 | 5.32 | $5.36 | 152623 |
| 2023-02-27 | 5.33 | $5.36 | 173941 |
| 2023-02-24 | 5.34 | $5.31 | 193537 |
| 2023-02-23 | 5.37 | $5.32 | 162500 |
| 2023-02-22 | 5.40 | $5.26 | 238900 |
| 2023-02-21 | 5.47 | $5.27 | 182821 |
| 2023-02-17 | 5.54 | $5.41 | 174400 |
| 2023-02-16 | 5.58 | $5.47 | 135432 |
| 2023-02-15 | 5.61 | $5.54 | 111800 |
| 2023-02-14 | 5.63 | $5.56 | 115826 |
| 2023-02-13 | 5.65 | $5.60 | 97349 |
| 2023-02-10 | 5.65 | $5.57 | 100602 |
| 2023-02-09 | 5.66 | $5.58 | 86700 |
| 2023-02-08 | 5.67 | $5.62 | 115822 |
| 2023-02-07 | 5.67 | $5.64 | 165605 |
| 2023-02-06 | 5.66 | $5.60 | 101339 |
| 2023-02-03 | 5.66 | $5.69 | 152900 |
| 2023-02-02 | 5.63 | $5.69 | 225306 |
| 2023-02-01 | 5.59 | $5.59 | 267309 |
| 2023-01-31 | 5.57 | $5.51 | 154640 |
| 2023-01-30 | 5.57 | $5.50 | 118421 |
| 2023-01-27 | 5.58 | $5.54 | 110300 |
| 2023-01-26 | 5.56 | $5.53 | 101400 |
| 2023-01-25 | 5.55 | $5.49 | 124700 |
| 2023-01-24 | 5.55 | $5.48 | 207800 |
| 2023-01-23 | 5.54 | $5.50 | 194400 |
| 2023-01-20 | 5.53 | $5.53 | 197100 |
| 2023-01-19 | 5.50 | $5.53 | 104135 |
| 2023-01-18 | 5.46 | $5.53 | 287400 |
| 2023-01-17 | 5.41 | $5.48 | 275720 |
| 2023-01-13 | 5.37 | $5.51 | 202000 |
| 2023-01-12 | 5.30 | $5.46 | 261704 |
| 2023-01-11 | 5.23 | $5.40 | 136838 |
| 2023-01-10 | 5.17 | $5.33 | 189800 |
| 2023-01-09 | 5.12 | $5.27 | 114327 |
| 2023-01-06 | 5.07 | $5.23 | 153926 |
| 2023-01-05 | 5.03 | $5.11 | 197037 |
| 2023-01-04 | 5.02 | $5.13 | 139000 |
| 2023-01-03 | 4.99 | $5.04 | 308100 |
| 2022-12-30 | 5.00 | $4.84 | 1.1M |
| 2022-12-29 | 5.06 | $5.05 | 478305 |
| 2022-12-28 | 5.07 | $4.93 | 366400 |
| 2022-12-27 | 5.13 | $5.00 | 326332 |
| 2022-12-23 | 5.17 | $5.09 | 167800 |
| 2022-12-22 | 5.20 | $5.07 | 186500 |
| 2022-12-21 | 5.24 | $5.19 | 183521 |
| 2022-12-20 | 5.24 | $5.22 | 229668 |
| 2022-12-19 | 5.24 | $5.11 | 196628 |
| 2022-12-16 | 5.27 | $5.14 | 185722 |
| 2022-12-15 | 5.29 | $5.23 | 130848 |
| 2022-12-14 | 5.29 | $5.23 | 204046 |
| 2022-12-13 | 5.28 | $5.25 | 238000 |
| 2022-12-12 | 5.27 | $5.17 | 270800 |
| 2022-12-09 | 5.28 | $5.09 | 304208 |
| 2022-12-08 | 5.31 | $5.20 | 218025 |
| 2022-12-07 | 5.32 | $5.21 | 121210 |
| 2022-12-06 | 5.31 | $5.23 | 350801 |
| 2022-12-05 | 5.30 | $5.14 | 145044 |
| 2022-12-02 | 5.31 | $5.24 | 176830 |
| 2022-12-01 | 5.29 | $5.28 | 402700 |
| 2022-11-30 | 5.25 | $5.23 | 248719 |
| 2022-11-29 | 5.21 | $5.09 | 288340 |
| 2022-11-28 | 5.20 | $5.04 | 249179 |
| 2022-11-25 | 5.20 | $5.12 | 90705 |
| 2022-11-23 | 5.18 | $5.14 | 228440 |
| 2022-11-22 | 5.14 | $5.26 | 232027 |
| 2022-11-21 | 5.05 | $5.07 | 187409 |
| 2022-11-18 | 5.00 | $5.08 | 505467 |
| 2022-11-17 | 4.93 | $4.98 | 415100 |
| 2022-11-16 | 4.87 | $4.91 | 323500 |
| 2022-11-15 | 4.83 | $4.87 | 150411 |
| 2022-11-14 | 4.78 | $4.74 | 217500 |
| 2022-11-11 | 4.77 | $4.80 | 149230 |
| 2022-11-10 | 4.73 | $4.78 | 295073 |
| 2022-11-09 | 4.69 | $4.65 | 192032 |
| 2022-11-08 | 4.67 | $4.71 | 179900 |
| 2022-11-07 | 4.64 | $4.69 | 268306 |
| 2022-11-04 | 4.60 | $4.63 | 158800 |
| 2022-11-03 | 4.58 | $4.59 | 166432 |
| 2022-11-02 | 4.56 | $4.67 | 243300 |
| 2022-11-01 | 4.51 | $4.68 | 289859 |
| 2022-10-31 | 4.44 | $4.56 | 162000 |
| 2022-10-28 | 4.40 | $4.56 | 205141 |
| 2022-10-27 | 4.36 | $4.46 | 164423 |
| 2022-10-26 | 4.34 | $4.46 | 339200 |
| 2022-10-25 | 4.31 | $4.44 | 177800 |
| 2022-10-24 | 4.29 | $4.40 | 259539 |
| 2022-10-21 | 4.27 | $4.39 | 247000 |
| 2022-10-20 | 4.26 | $4.43 | 289117 |
| 2022-10-19 | 4.24 | $4.45 | 87042 |
| 2022-10-18 | 4.21 | $4.46 | 230300 |
| 2022-10-17 | 4.17 | $4.33 | 225443 |
| 2022-10-14 | 4.17 | $4.24 | 167920 |
| 2022-10-13 | 4.20 | $4.29 | 194300 |
| 2022-10-12 | 4.23 | $4.28 | 362539 |
| 2022-10-11 | 4.27 | $4.36 | 201200 |
| 2022-10-10 | 4.30 | $4.35 | 120206 |
| 2022-10-07 | 4.35 | $4.41 | 190913 |
| 2022-10-06 | 4.39 | $4.46 | 183900 |
| 2022-10-05 | 4.43 | $4.60 | 134602 |
| 2022-10-04 | 4.43 | $4.67 | 231900 |
| 2022-10-03 | 4.42 | $4.50 | 386225 |
| 2022-09-30 | 4.47 | $4.36 | 558400 |
| 2022-09-29 | 4.58 | $4.51 | 409318 |
| 2022-09-28 | 4.67 | $4.63 | 157700 |
| 2022-09-27 | 4.75 | $4.56 | 169144 |
| 2022-09-26 | 4.87 | $4.60 | 336828 |
| 2022-09-23 | 5.00 | $4.78 | 317834 |
| 2022-09-22 | 5.12 | $4.94 | 519900 |
| 2022-09-21 | 5.20 | $5.13 | 136200 |
| 2022-09-20 | 5.25 | $5.19 | 84900 |
| 2022-09-19 | 5.29 | $5.27 | 151340 |
| 2022-09-16 | 5.32 | $5.29 | 97600 |
| 2022-09-15 | 5.34 | $5.35 | 83436 |
| 2022-09-14 | 5.36 | $5.43 | 104400 |
| 2022-09-13 | 5.35 | $5.37 | 114734 |
| 2022-09-12 | 5.36 | $5.47 | 82400 |
| 2022-09-09 | 5.34 | $5.41 | 68738 |
| 2022-09-08 | 5.34 | $5.34 | 64800 |
| 2022-09-07 | 5.36 | $5.33 | 104600 |
| 2022-09-06 | 5.40 | $5.27 | 197528 |
| 2022-09-02 | 5.45 | $5.45 | 129600 |
| 2022-09-01 | 5.47 | $5.40 | 182100 |
| 2022-08-31 | 5.50 | $5.43 | 129200 |
| 2022-08-30 | 5.53 | $5.35 | 166500 |
| 2022-08-29 | 5.59 | $5.47 | 89700 |
| 2022-08-26 | 5.63 | $5.55 | 139800 |
| 2022-08-25 | 5.64 | $5.55 | 232000 |
| 2022-08-24 | 5.67 | $5.55 | 141807 |
| 2022-08-23 | 5.69 | $5.50 | 162600 |
| 2022-08-22 | 5.74 | $5.48 | 178404 |
| 2022-08-19 | 5.80 | $5.57 | 109347 |
| 2022-08-18 | 5.84 | $5.66 | 92738 |
| 2022-08-17 | 5.86 | $5.66 | 147200 |
| 2022-08-16 | 5.88 | $5.83 | 141809 |
| 2022-08-15 | 5.84 | $5.93 | 127217 |
| 2022-08-12 | 5.77 | $5.79 | 116302 |
| 2022-08-11 | 5.72 | $5.79 | 122100 |
| 2022-08-10 | 5.66 | $5.70 | 148700 |
| 2022-08-09 | 5.60 | $5.54 | 97100 |
| 2022-08-08 | 5.59 | $5.54 | 135000 |
| 2022-08-05 | 5.57 | $5.58 | 136747 |
| 2022-08-04 | 5.52 | $5.58 | 124300 |
| 2022-08-03 | 5.47 | $5.54 | 150500 |
| 2022-08-02 | 5.42 | $5.52 | 159711 |
| 2022-08-01 | 5.36 | $5.49 | 315430 |
| 2022-07-29 | 5.29 | $5.36 | 232116 |
| 2022-07-28 | 5.25 | $5.39 | 195440 |
| 2022-07-27 | 5.18 | $5.19 | 107700 |
| 2022-07-26 | 5.17 | $5.06 | 91818 |
| 2022-07-25 | 5.20 | $5.08 | 212700 |
| 2022-07-22 | 5.22 | $5.12 | 274338 |
| 2022-07-21 | 5.24 | $5.22 | 206500 |
| 2022-07-20 | 5.22 | $5.38 | 173446 |
| 2022-07-19 | 5.15 | $5.25 | 245730 |
| 2022-07-18 | 5.11 | $5.24 | 376410 |
| 2022-07-15 | 5.06 | $5.09 | 153900 |
| 2022-07-14 | 5.05 | $5.08 | 119600 |
| 2022-07-13 | 5.03 | $5.11 | 148200 |
| 2022-07-12 | 5.01 | $5.07 | 112600 |
| 2022-07-11 | 4.99 | $5.04 | 109341 |
| 2022-07-08 | 4.98 | $5.05 | 124208 |
| 2022-07-07 | 4.96 | $5.00 | 100915 |
| 2022-07-06 | 4.96 | $4.99 | 175800 |
| 2022-07-05 | 4.96 | $4.99 | 375000 |
| 2022-07-01 | 4.97 | $5.01 | 171807 |
| 2022-06-30 | 4.96 | $4.93 | 557045 |
| 2022-06-29 | 4.99 | $4.93 | 385600 |
| 2022-06-28 | 5.02 | $5.00 | 161700 |
| 2022-06-27 | 5.03 | $5.07 | 198200 |
| 2022-06-24 | 5.03 | $5.10 | 122329 |
| 2022-06-23 | 5.02 | $5.03 | 566403 |
| 2022-06-22 | 5.03 | $4.94 | 198131 |
| 2022-06-21 | 5.07 | $4.98 | 152032 |
| 2022-06-17 | 5.11 | $4.98 | 206728 |
| 2022-06-16 | 5.16 | $5.10 | 352526 |
| 2022-06-15 | 5.18 | $5.15 | 757913 |
| 2022-06-14 | 5.19 | $5.00 | 381720 |
| 2022-06-13 | 5.25 | $4.95 | 762400 |
| 2022-06-10 | 5.34 | $5.16 | 412300 |
| 2022-06-09 | 5.38 | $5.31 | 122300 |
| 2022-06-08 | 5.39 | $5.36 | 106000 |
| 2022-06-07 | 5.37 | $5.37 | 139700 |
| 2022-06-06 | 5.36 | $5.39 | 79709 |
| 2022-06-03 | 5.33 | $5.38 | 68600 |
| 2022-06-02 | 5.29 | $5.40 | 298900 |
| 2022-06-01 | 5.24 | $5.36 | 241000 |
| 2022-05-31 | 5.20 | $5.33 | 222600 |
| 2022-05-27 | 5.15 | $5.39 | 333300 |
| 2022-05-26 | 5.08 | $5.26 | 234200 |
| 2022-05-25 | 5.03 | $5.09 | 169200 |
| 2022-05-24 | 5.03 | $5.08 | 343300 |
| 2022-05-23 | 5.03 | $5.10 | 199745 |
| 2022-05-20 | 5.03 | $5.08 | 142400 |
| 2022-05-19 | 5.03 | $5.10 | 155900 |
| 2022-05-18 | 5.04 | $5.06 | 320429 |
| 2022-05-17 | 5.06 | $5.13 | 258200 |
| 2022-05-16 | 5.06 | $5.14 | 139910 |
| 2022-05-13 | 5.07 | $5.15 | 182619 |
| 2022-05-12 | 5.08 | $5.05 | 177511 |
| 2022-05-11 | 5.12 | $5.18 | 711400 |
| 2022-05-10 | 5.14 | $5.11 | 178000 |
| 2022-05-09 | 5.18 | $5.10 | 350000 |
| 2022-05-06 | 5.24 | $5.25 | 282500 |
| 2022-05-05 | 5.26 | $5.26 | 273326 |
| 2022-05-04 | 5.29 | $5.39 | 529300 |
| 2022-05-03 | 5.29 | $5.34 | 344020 |
| 2022-05-02 | 5.31 | $5.32 | 463500 |
| 2022-04-29 | 5.34 | $5.38 | 276300 |
| 2022-04-28 | 5.37 | $5.36 | 263905 |
| 2022-04-27 | 5.40 | $5.40 | 305800 |
| 2022-04-26 | 5.44 | $5.41 | 302307 |
| 2022-04-25 | 5.48 | $5.45 | 485200 |
| 2022-04-22 | 5.52 | $5.45 | 450402 |
| 2022-04-21 | 5.57 | $5.58 | 475009 |
| 2022-04-20 | 5.60 | $5.63 | 606700 |
| 2022-04-19 | 5.62 | $5.68 | 374500 |
| 2022-04-18 | 5.62 | $5.58 | 418700 |
| 2022-04-14 | 5.67 | $5.59 | 199536 |
| 2022-04-13 | 5.72 | $5.65 | 347112 |
| 2022-04-12 | 5.77 | $5.78 | 208808 |
| 2022-04-11 | 5.79 | $5.67 | 315208 |
| 2022-04-08 | 5.85 | $5.68 | 264100 |
| 2022-04-07 | 5.92 | $5.66 | 642200 |
| 2022-04-06 | 6.01 | $5.96 | 682900 |
| 2022-04-05 | 6.03 | $6.00 | 386008 |
| 2022-04-04 | 6.04 | $6.20 | 658612 |
| 2022-04-01 | 6.00 | $6.14 | 363932 |
| 2022-03-31 | 5.96 | $6.02 | 564100 |
| 2022-03-30 | 5.95 | $5.96 | 255803 |
| 2022-03-29 | 5.97 | $6.00 | 810700 |
| 2022-03-28 | 5.97 | $5.96 | 139900 |
| 2022-03-25 | 5.99 | $5.97 | 177640 |
| 2022-03-24 | 6.01 | $6.01 | 137109 |
| 2022-03-23 | 6.03 | $6.02 | 266328 |
| 2022-03-22 | 6.04 | $6.13 | 191921 |
| 2022-03-21 | 6.03 | $6.09 | 162900 |
| 2022-03-18 | 6.03 | $6.14 | 132048 |
| 2022-03-17 | 6.01 | $6.12 | 256400 |
| 2022-03-16 | 6.00 | $6.03 | 317336 |
| 2022-03-15 | 6.02 | $5.94 | 218313 |
| 2022-03-14 | 6.08 | $5.90 | 358200 |
| 2022-03-11 | 6.15 | $6.10 | 136445 |
| 2022-03-10 | 6.19 | $6.12 | 131112 |
| 2022-03-09 | 6.23 | $6.21 | 67026 |
| 2022-03-08 | 6.24 | $6.15 | 203445 |
| 2022-03-07 | 6.29 | $6.22 | 156917 |
| 2022-03-04 | 6.32 | $6.33 | 74400 |
| 2022-03-03 | 6.32 | $6.39 | 84600 |
| 2022-03-02 | 6.30 | $6.42 | 126645 |
| 2022-03-01 | 6.28 | $6.39 | 192606 |
| 2022-02-28 | 6.26 | $6.37 | 122208 |
| 2022-02-25 | 6.24 | $6.37 | 209000 |
| 2022-02-24 | 6.22 | $6.20 | 207307 |
| 2022-02-23 | 6.25 | $6.21 | 216500 |
| 2022-02-22 | 6.29 | $6.21 | 160100 |
| 2022-02-18 | 6.34 | $6.35 | 202447 |
| 2022-02-17 | 6.36 | $6.34 | 108800 |
| 2022-02-16 | 6.38 | $6.41 | 183100 |
| 2022-02-15 | 6.39 | $6.39 | 237860 |
| 2022-02-14 | 6.41 | $6.30 | 309118 |
| 2022-02-11 | 6.46 | $6.38 | 307429 |
| 2022-02-10 | 6.51 | $6.49 | 205600 |
| 2022-02-09 | 6.52 | $6.56 | 185000 |
| 2022-02-08 | 6.52 | $6.55 | 247600 |
| 2022-02-07 | 6.53 | $6.56 | 171223 |
| 2022-02-04 | 6.53 | $6.55 | 213419 |
| 2022-02-03 | 6.54 | $6.51 | 243700 |
| 2022-02-02 | 6.57 | $6.63 | 268900 |
| 2022-02-01 | 6.56 | $6.76 | 271501 |
| 2022-01-31 | 6.52 | $6.70 | 208300 |
| 2022-01-28 | 6.48 | $6.55 | 128614 |
| 2022-01-27 | 6.49 | $6.48 | 141241 |
| 2022-01-26 | 6.52 | $6.47 | 118600 |
| 2022-01-25 | 6.57 | $6.43 | 206443 |
| 2022-01-24 | 6.64 | $6.35 | 584200 |
| 2022-01-21 | 6.75 | $6.54 | 403700 |
| 2022-01-20 | 6.82 | $6.79 | 255236 |
| 2022-01-19 | 6.84 | $6.85 | 247002 |
| 2022-01-18 | 6.83 | $6.81 | 456200 |
| 2022-01-14 | 6.84 | $6.73 | 191900 |
| 2022-01-13 | 6.88 | $6.80 | 178325 |
| 2022-01-12 | 6.91 | $6.81 | 172900 |
| 2022-01-11 | 6.93 | $6.84 | 140224 |
| 2022-01-10 | 6.96 | $6.87 | 192500 |
| 2022-01-07 | 6.97 | $6.91 | 96600 |
| 2022-01-06 | 6.98 | $6.90 | 207000 |
| 2022-01-05 | 7.00 | $6.96 | 136800 |
| 2022-01-04 | 6.99 | $7.09 | 178210 |
| 2022-01-03 | 6.95 | $7.07 | 289367 |
| 2021-12-31 | 6.90 | $7.16 | 954131 |
| 2021-12-30 | 6.81 | $6.91 | 184641 |
| 2021-12-29 | 6.78 | $6.84 | 142900 |
| 2021-12-28 | 6.76 | $6.87 | 149710 |
| 2021-12-27 | 6.74 | $6.88 | 186500 |
| 2021-12-23 | 6.71 | $6.81 | 155700 |
| 2021-12-22 | 6.69 | $6.77 | 513123 |
| 2021-12-21 | 6.69 | $6.73 | 468900 |
| 2021-12-20 | 6.69 | $6.68 | 190149 |
| 2021-12-17 | 6.72 | $6.75 | 127200 |
| 2021-12-16 | 6.74 | $6.76 | 173515 |
| 2021-12-15 | 6.76 | $6.80 | 163015 |
| 2021-12-14 | 6.77 | $6.83 | 117740 |
| 2021-12-13 | 6.77 | $6.80 | 144629 |
| 2021-12-10 | 6.79 | $6.83 | 119300 |
| 2021-12-09 | 6.80 | $6.80 | 151600 |
| 2021-12-08 | 6.83 | $6.84 | 206500 |
| 2021-12-07 | 6.86 | $6.87 | 186000 |
| 2021-12-06 | 6.88 | $6.84 | 107900 |
| 2021-12-03 | 6.92 | $6.82 | 190933 |
| 2021-12-02 | 6.98 | $6.92 | 203905 |
| 2021-12-01 | 7.02 | $6.99 | 172230 |
| 2021-11-30 | 7.04 | $7.00 | 83725 |
| 2021-11-29 | 7.07 | $7.07 | 60726 |
| 2021-11-26 | 7.09 | $7.05 | 75618 |
| 2021-11-24 | 7.12 | $7.09 | 74600 |
| 2021-11-23 | 7.14 | $7.03 | 114424 |
| 2021-11-22 | 7.18 | $7.07 | 147500 |
| 2021-11-19 | 7.22 | $7.14 | 101827 |
| 2021-11-18 | 7.25 | $7.23 | 90805 |
| 2021-11-17 | 7.26 | $7.23 | 113800 |
| 2021-11-16 | 7.27 | $7.28 | 115200 |
| 2021-11-15 | 7.26 | $7.25 | 121600 |
| 2021-11-12 | 7.27 | $7.29 | 111100 |
| 2021-11-11 | 7.26 | $7.27 | 40201 |
| 2021-11-10 | 7.26 | $7.28 | 156324 |
| 2021-11-09 | 7.25 | $7.25 | 114843 |
| 2021-11-08 | 7.25 | $7.22 | 176300 |
| 2021-11-05 | 7.26 | $7.22 | 271004 |
| 2021-11-04 | 7.28 | $7.26 | 134434 |
| 2021-11-03 | 7.28 | $7.25 | 149517 |
| 2021-11-02 | 7.29 | $7.29 | 103800 |
| 2021-11-01 | 7.29 | $7.30 | 153210 |
| 2021-10-29 | 7.28 | $7.27 | 133634 |
| 2021-10-28 | 7.28 | $7.26 | 96900 |
| 2021-10-27 | 7.29 | $7.29 | 84809 |
| 2021-10-26 | 7.29 | $7.27 | 103600 |
| 2021-10-25 | 7.29 | $7.28 | 103600 |
| 2021-10-22 | 7.29 | $7.29 | 115717 |
| 2021-10-21 | 7.29 | $7.28 | 93500 |
| 2021-10-20 | 7.29 | $7.30 | 129248 |
| 2021-10-19 | 7.29 | $7.30 | 155337 |
| 2021-10-18 | 7.28 | $7.30 | 88200 |
| 2021-10-15 | 7.27 | $7.28 | 95100 |
| 2021-10-14 | 7.27 | $7.31 | 218840 |
| 2021-10-13 | 7.26 | $7.31 | 109411 |
| 2021-10-12 | 7.25 | $7.30 | 42435 |
| 2021-10-11 | 7.23 | $7.31 | 93800 |
| 2021-10-08 | 7.22 | $7.33 | 58500 |
| 2021-10-07 | 7.19 | $7.31 | 76700 |
| 2021-10-06 | 7.17 | $7.26 | 98929 |
| 2021-10-05 | 7.15 | $7.25 | 89814 |
| 2021-10-04 | 7.14 | $7.20 | 117438 |
| 2021-10-01 | 7.14 | $7.22 | 111800 |
| 2021-09-30 | 7.14 | $7.16 | 265114 |
| 2021-09-29 | 7.16 | $7.13 | 101345 |
| 2021-09-28 | 7.19 | $7.10 | 223600 |
| 2021-09-27 | 7.25 | $7.19 | 184715 |
| 2021-09-24 | 7.28 | $7.24 | 112000 |
| 2021-09-23 | 7.31 | $7.31 | 132513 |
| 2021-09-22 | 7.33 | $7.31 | 152121 |
| 2021-09-21 | 7.35 | $7.37 | 108300 |
| 2021-09-20 | 7.36 | $7.36 | 136108 |
| 2021-09-17 | 7.37 | $7.43 | 86936 |
| 2021-09-16 | 7.37 | $7.44 | 81109 |
| 2021-09-15 | 7.36 | $7.44 | 76942 |
| 2021-09-14 | 7.35 | $7.40 | 82800 |
| 2021-09-13 | 7.35 | $7.42 | 83700 |
| 2021-09-10 | 7.35 | $7.37 | 73900 |
| 2021-09-09 | 7.37 | $7.37 | 75600 |
| 2021-09-08 | 7.39 | $7.30 | 166812 |
| 2021-09-07 | 7.43 | $7.29 | 167100 |
| 2021-09-03 | 7.49 | $7.38 | 141120 |
| 2021-09-02 | 7.54 | $7.46 | 172800 |
| 2021-09-01 | 7.57 | $7.52 | 188145 |
| 2021-08-31 | 7.59 | $7.52 | 76444 |
| 2021-08-30 | 7.61 | $7.52 | 85500 |
| 2021-08-27 | 7.64 | $7.53 | 129200 |
| 2021-08-26 | 7.66 | $7.56 | 141336 |
| 2021-08-25 | 7.69 | $7.65 | 81322 |
| 2021-08-24 | 7.69 | $7.63 | 98130 |
| 2021-08-23 | 7.69 | $7.62 | 129100 |
| 2021-08-20 | 7.70 | $7.68 | 77102 |
| 2021-08-19 | 7.69 | $7.64 | 123900 |
| 2021-08-18 | 7.68 | $7.75 | 155900 |
| 2021-08-17 | 7.64 | $7.62 | 90004 |
| 2021-08-16 | 7.64 | $7.60 | 90645 |
| 2021-08-13 | 7.63 | $7.61 | 77500 |
| 2021-08-12 | 7.62 | $7.58 | 72600 |
| 2021-08-11 | 7.61 | $7.58 | 52811 |
| 2021-08-10 | 7.60 | $7.57 | 119200 |
| 2021-08-09 | 7.59 | $7.62 | 68200 |
| 2021-08-06 | 7.56 | $7.60 | 60700 |
| 2021-08-05 | 7.53 | $7.58 | 58400 |
| 2021-08-04 | 7.50 | $7.53 | 57900 |
| 2021-08-03 | 7.47 | $7.54 | 128100 |
| 2021-08-02 | 7.43 | $7.52 | 231557 |
| 2021-07-30 | 7.40 | $7.38 | 108300 |
| 2021-07-29 | 7.39 | $7.40 | 134237 |
| 2021-07-28 | 7.38 | $7.36 | 112528 |
| 2021-07-27 | 7.38 | $7.38 | 96049 |
| 2021-07-26 | 7.38 | $7.38 | 69914 |
| 2021-07-23 | 7.37 | $7.36 | 75735 |
| 2021-07-22 | 7.36 | $7.34 | 83100 |
| 2021-07-21 | 7.36 | $7.38 | 104200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.64
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.73
Average
47.46
Maximum
72.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.64 | $3.96 | 465000 |
| 2026-07-16 | 52.12 | $3.98 | 223100 |
| 2026-07-15 | 52.12 | $3.98 | 427214 |
| 2026-07-14 | 52.12 | $3.98 | 253629 |
| 2026-07-13 | 48.82 | $3.95 | 234030 |
| 2026-07-10 | 51.05 | $3.97 | 175000 |
| 2026-07-09 | 52.18 | $3.98 | 587939 |
| 2026-07-08 | 47.79 | $3.94 | 228129 |
| 2026-07-07 | 49.97 | $3.96 | 177514 |
| 2026-07-06 | 49.97 | $3.96 | 301319 |
| 2026-07-02 | 48.92 | $3.95 | 278326 |
| 2026-07-01 | 52.04 | $3.98 | 334900 |
| 2026-06-30 | 50.02 | $3.96 | 507312 |
| 2026-06-29 | 47.93 | $3.94 | 328805 |
| 2026-06-26 | 45.79 | $3.92 | 245100 |
| 2026-06-25 | 46.70 | $3.93 | 280500 |
| 2026-06-24 | 43.49 | $3.90 | 455948 |
| 2026-06-23 | 45.21 | $3.92 | 220400 |
| 2026-06-22 | 52.10 | $3.99 | 210721 |
| 2026-06-18 | 51.09 | $3.98 | 368541 |
| 2026-06-17 | 50.09 | $3.97 | 323000 |
| 2026-06-16 | 54.31 | $4.01 | 170800 |
| 2026-06-15 | 49.23 | $3.96 | 305528 |
| 2026-06-12 | 49.23 | $3.96 | 152200 |
| 2026-06-11 | 48.19 | $3.95 | 181514 |
| 2026-06-10 | 44.98 | $3.92 | 190610 |
| 2026-06-09 | 45.88 | $3.93 | 194300 |
| 2026-06-08 | 45.88 | $3.93 | 450715 |
| 2026-06-05 | 44.88 | $3.92 | 441500 |
| 2026-06-04 | 45.68 | $3.93 | 421405 |
| 2026-06-03 | 48.12 | $3.96 | 433335 |
| 2026-06-02 | 50.69 | $3.99 | 351842 |
| 2026-06-01 | 48.96 | $3.97 | 373370 |
| 2026-05-29 | 54.40 | $4.03 | 433600 |
| 2026-05-28 | 50.95 | $3.99 | 485450 |
| 2026-05-27 | 49.12 | $3.97 | 506618 |
| 2026-05-26 | 47.26 | $3.95 | 346000 |
| 2026-05-22 | 46.32 | $3.94 | 274700 |
| 2026-05-21 | 47.94 | $3.96 | 417526 |
| 2026-05-20 | 50.45 | $3.99 | 320591 |
| 2026-05-19 | 45.97 | $3.94 | 531500 |
| 2026-05-18 | 46.77 | $3.95 | 303772 |
| 2026-05-15 | 43.99 | $3.92 | 292800 |
| 2026-05-14 | 46.29 | $3.95 | 416100 |
| 2026-05-13 | 47.88 | $3.97 | 332400 |
| 2026-05-12 | 45.20 | $3.94 | 329630 |
| 2026-05-11 | 44.29 | $3.93 | 492036 |
| 2026-05-08 | 44.29 | $3.93 | 1.2M |
| 2026-05-07 | 44.96 | $3.94 | 542941 |
| 2026-05-06 | 49.21 | $4.00 | 307400 |
| 2026-05-05 | 49.21 | $4.00 | 209700 |
| 2026-05-04 | 48.48 | $3.99 | 246156 |
| 2026-05-01 | 50.56 | $4.02 | 342239 |
| 2026-04-30 | 50.56 | $4.02 | 713245 |
| 2026-04-29 | 47.15 | $3.97 | 294000 |
| 2026-04-28 | 47.78 | $3.98 | 342708 |
| 2026-04-27 | 49.01 | $4.00 | 186518 |
| 2026-04-24 | 46.38 | $3.96 | 432700 |
| 2026-04-23 | 45.03 | $3.94 | 401300 |
| 2026-04-22 | 52.57 | $4.06 | 313800 |
| 2026-04-21 | 51.27 | $4.04 | 279334 |
| 2026-04-20 | 51.95 | $4.05 | 409836 |
| 2026-04-17 | 54.67 | $4.09 | 269000 |
| 2026-04-16 | 51.01 | $4.03 | 223170 |
| 2026-04-15 | 52.35 | $4.05 | 234724 |
| 2026-04-14 | 52.35 | $4.05 | 292500 |
| 2026-04-13 | 51.19 | $4.03 | 342000 |
| 2026-04-10 | 46.91 | $3.96 | 218324 |
| 2026-04-09 | 48.65 | $3.99 | 347009 |
| 2026-04-08 | 50.42 | $4.02 | 206200 |
| 2026-04-07 | 48.02 | $3.98 | 338485 |
| 2026-04-06 | 45.52 | $3.94 | 250200 |
| 2026-04-02 | 42.21 | $3.89 | 357200 |
| 2026-04-01 | 44.25 | $3.93 | 538700 |
| 2026-03-31 | 46.95 | $3.98 | 669211 |
| 2026-03-30 | 29.91 | $3.77 | 329002 |
| 2026-03-27 | 28.87 | $3.76 | 418300 |
| 2026-03-26 | 30.14 | $3.79 | 338120 |
| 2026-03-25 | 35.58 | $3.90 | 423000 |
| 2026-03-24 | 34.56 | $3.89 | 361300 |
| 2026-03-23 | 39.28 | $3.97 | 377792 |
| 2026-03-20 | 36.17 | $3.94 | 164444 |
| 2026-03-19 | 40.07 | $4.00 | 255300 |
| 2026-03-18 | 42.23 | $4.03 | 149400 |
| 2026-03-17 | 42.97 | $4.04 | 182645 |
| 2026-03-16 | 36.69 | $3.98 | 282248 |
| 2026-03-13 | 29.31 | $3.92 | 615911 |
| 2026-03-12 | 29.86 | $3.93 | 396639 |
| 2026-03-11 | 32.79 | $3.98 | 321329 |
| 2026-03-10 | 33.41 | $3.99 | 340200 |
| 2026-03-09 | 32.19 | $3.98 | 921200 |
| 2026-03-06 | 33.36 | $4.00 | 475332 |
| 2026-03-05 | 37.92 | $4.07 | 206700 |
| 2026-03-04 | 41.81 | $4.12 | 321500 |
| 2026-03-03 | 46.31 | $4.17 | 380376 |
| 2026-03-02 | 46.31 | $4.17 | 253100 |
| 2026-02-27 | 46.31 | $4.17 | 405704 |
| 2026-02-26 | 45.30 | $4.16 | 294477 |
| 2026-02-25 | 49.75 | $4.21 | 216507 |
| 2026-02-24 | 48.79 | $4.20 | 271100 |
| 2026-02-23 | 44.81 | $4.16 | 223400 |
| 2026-02-20 | 46.53 | $4.18 | 653242 |
| 2026-02-19 | 64.07 | $4.33 | 323500 |
| 2026-02-18 | 62.26 | $4.31 | 306025 |
| 2026-02-17 | 61.34 | $4.30 | 457700 |
| 2026-02-13 | 56.28 | $4.25 | 285400 |
| 2026-02-12 | 53.98 | $4.23 | 242553 |
| 2026-02-11 | 55.36 | $4.24 | 215140 |
| 2026-02-10 | 56.74 | $4.25 | 222200 |
| 2026-02-09 | 50.95 | $4.20 | 293819 |
| 2026-02-06 | 49.66 | $4.19 | 280694 |
| 2026-02-05 | 47.04 | $4.17 | 229262 |
| 2026-02-04 | 45.69 | $4.16 | 391948 |
| 2026-02-03 | 48.01 | $4.18 | 444394 |
| 2026-02-02 | 53.13 | $4.22 | 231100 |
| 2026-01-30 | 55.97 | $4.24 | 414323 |
| 2026-01-29 | 53.62 | $4.22 | 188206 |
| 2026-01-28 | 51.14 | $4.20 | 282719 |
| 2026-01-27 | 53.87 | $4.22 | 182703 |
| 2026-01-26 | 51.40 | $4.20 | 227900 |
| 2026-01-23 | 52.75 | $4.21 | 280026 |
| 2026-01-22 | 58.56 | $4.25 | 391650 |
| 2026-01-21 | 58.56 | $4.25 | 537404 |
| 2026-01-20 | 58.56 | $4.25 | 340338 |
| 2026-01-16 | 58.56 | $4.25 | 723678 |
| 2026-01-15 | 52.11 | $4.19 | 734640 |
| 2026-01-14 | 54.81 | $4.21 | 259000 |
| 2026-01-13 | 52.47 | $4.19 | 311700 |
| 2026-01-12 | 51.27 | $4.18 | 263111 |
| 2026-01-09 | 51.27 | $4.18 | 140000 |
| 2026-01-08 | 51.27 | $4.18 | 148500 |
| 2026-01-07 | 51.27 | $4.18 | 184300 |
| 2026-01-06 | 52.35 | $4.19 | 248000 |
| 2026-01-05 | 50.37 | $4.17 | 381900 |
| 2026-01-02 | 51.38 | $4.18 | 260300 |
| 2025-12-31 | 49.45 | $4.16 | 1.3M |
| 2025-12-30 | 46.42 | $4.13 | 739158 |
| 2025-12-29 | 48.25 | $4.15 | 1.0M |
| 2025-12-26 | 44.06 | $4.11 | 276200 |
| 2025-12-24 | 39.39 | $4.07 | 396241 |
| 2025-12-23 | 40.18 | $4.08 | 266049 |
| 2025-12-22 | 43.53 | $4.12 | 397320 |
| 2025-12-19 | 42.39 | $4.11 | 508865 |
| 2025-12-18 | 45.91 | $4.15 | 931901 |
| 2025-12-17 | 37.25 | $4.08 | 514100 |
| 2025-12-16 | 39.85 | $4.11 | 594200 |
| 2025-12-15 | 37.07 | $4.09 | 546500 |
| 2025-12-12 | 37.90 | $4.10 | 500949 |
| 2025-12-11 | 41.43 | $4.14 | 634229 |
| 2025-12-10 | 45.46 | $4.18 | 179100 |
| 2025-12-09 | 42.82 | $4.16 | 206100 |
| 2025-12-08 | 42.82 | $4.16 | 308702 |
| 2025-12-05 | 42.82 | $4.16 | 407637 |
| 2025-12-04 | 45.66 | $4.19 | 325543 |
| 2025-12-03 | 43.28 | $4.17 | 438900 |
| 2025-12-02 | 43.28 | $4.17 | 374545 |
| 2025-12-01 | 46.01 | $4.20 | 434200 |
| 2025-11-28 | 47.93 | $4.22 | 512900 |
| 2025-11-26 | 43.45 | $4.18 | 457700 |
| 2025-11-25 | 42.27 | $4.17 | 398800 |
| 2025-11-24 | 38.63 | $4.14 | 182038 |
| 2025-11-21 | 38.63 | $4.14 | 438600 |
| 2025-11-20 | 34.92 | $4.11 | 417906 |
| 2025-11-19 | 42.18 | $4.20 | 282700 |
| 2025-11-18 | 46.25 | $4.24 | 701300 |
| 2025-11-17 | 44.99 | $4.23 | 511099 |
| 2025-11-14 | 43.74 | $4.22 | 745400 |
| 2025-11-13 | 44.70 | $4.23 | 263400 |
| 2025-11-12 | 49.95 | $4.28 | 120100 |
| 2025-11-11 | 49.95 | $4.28 | 213431 |
| 2025-11-10 | 48.86 | $4.27 | 230700 |
| 2025-11-07 | 46.67 | $4.25 | 175700 |
| 2025-11-06 | 48.65 | $4.27 | 193719 |
| 2025-11-05 | 47.60 | $4.26 | 442800 |
| 2025-11-04 | 44.33 | $4.23 | 310628 |
| 2025-11-03 | 43.21 | $4.22 | 390105 |
| 2025-10-31 | 44.06 | $4.23 | 260927 |
| 2025-10-30 | 43.00 | $4.22 | 305733 |
| 2025-10-29 | 46.32 | $4.26 | 205329 |
| 2025-10-28 | 45.32 | $4.25 | 188140 |
| 2025-10-27 | 43.31 | $4.23 | 313847 |
| 2025-10-24 | 44.08 | $4.24 | 307245 |
| 2025-10-23 | 45.62 | $4.26 | 359658 |
| 2025-10-22 | 46.39 | $4.27 | 291880 |
| 2025-10-21 | 41.71 | $4.22 | 306701 |
| 2025-10-20 | 37.57 | $4.18 | 1.1M |
| 2025-10-17 | 48.12 | $4.31 | 185300 |
| 2025-10-16 | 45.90 | $4.29 | 154525 |
| 2025-10-15 | 51.09 | $4.34 | 183500 |
| 2025-10-14 | 50.02 | $4.33 | 280300 |
| 2025-10-13 | 47.84 | $4.31 | 192804 |
| 2025-10-10 | 40.45 | $4.25 | 399300 |
| 2025-10-09 | 52.15 | $4.35 | 223700 |
| 2025-10-08 | 53.63 | $4.36 | 369700 |
| 2025-10-07 | 56.67 | $4.38 | 395615 |
| 2025-10-06 | 51.43 | $4.34 | 270600 |
| 2025-10-03 | 48.48 | $4.32 | 328896 |
| 2025-10-02 | 51.45 | $4.34 | 218979 |
| 2025-10-01 | 54.64 | $4.36 | 554600 |
| 2025-09-30 | 53.26 | $4.35 | 386413 |
| 2025-09-29 | 48.85 | $4.32 | 294414 |
| 2025-09-26 | 48.85 | $4.32 | 222640 |
| 2025-09-25 | 53.40 | $4.35 | 298300 |
| 2025-09-24 | 50.48 | $4.33 | 378116 |
| 2025-09-23 | 55.44 | $4.36 | 235000 |
| 2025-09-22 | 63.32 | $4.40 | 418103 |
| 2025-09-19 | 57.59 | $4.36 | 613600 |
| 2025-09-18 | 59.81 | $4.37 | 279866 |
| 2025-09-17 | 62.08 | $4.38 | 269112 |
| 2025-09-16 | 62.08 | $4.38 | 372702 |
| 2025-09-15 | 60.73 | $4.37 | 479910 |
| 2025-09-12 | 60.73 | $4.37 | 207300 |
| 2025-09-11 | 58.05 | $4.35 | 452258 |
| 2025-09-10 | 58.05 | $4.35 | 230543 |
| 2025-09-09 | 56.71 | $4.34 | 483095 |
| 2025-09-08 | 60.36 | $4.36 | 323204 |
| 2025-09-05 | 57.78 | $4.34 | 249400 |
| 2025-09-04 | 54.99 | $4.32 | 147300 |
| 2025-09-03 | 50.31 | $4.29 | 428800 |
| 2025-09-02 | 55.82 | $4.32 | 394700 |
| 2025-08-29 | 55.82 | $4.32 | 266826 |
| 2025-08-28 | 50.98 | $4.29 | 304400 |
| 2025-08-27 | 50.98 | $4.29 | 267000 |
| 2025-08-26 | 52.72 | $4.30 | 186800 |
| 2025-08-25 | 52.72 | $4.30 | 518500 |
| 2025-08-22 | 56.18 | $4.32 | 334900 |
| 2025-08-21 | 56.18 | $4.32 | 273400 |
| 2025-08-20 | 57.89 | $4.33 | 173734 |
| 2025-08-19 | 57.89 | $4.33 | 394919 |
| 2025-08-18 | 57.89 | $4.33 | 378257 |
| 2025-08-15 | 56.76 | $4.32 | 130030 |
| 2025-08-14 | 56.76 | $4.32 | 383920 |
| 2025-08-13 | 55.69 | $4.31 | 545600 |
| 2025-08-12 | 51.06 | $4.27 | 137600 |
| 2025-08-11 | 48.51 | $4.25 | 393624 |
| 2025-08-08 | 51.04 | $4.27 | 201400 |
| 2025-08-07 | 51.04 | $4.27 | 363200 |
| 2025-08-06 | 49.86 | $4.26 | 239544 |
| 2025-08-05 | 47.46 | $4.24 | 516620 |
| 2025-08-04 | 50.94 | $4.27 | 626604 |
| 2025-08-01 | 48.55 | $4.25 | 404200 |
| 2025-07-31 | 47.33 | $4.24 | 414208 |
| 2025-07-30 | 46.12 | $4.23 | 272754 |
| 2025-07-29 | 49.35 | $4.26 | 265723 |
| 2025-07-28 | 49.35 | $4.26 | 365200 |
| 2025-07-25 | 48.26 | $4.25 | 179715 |
| 2025-07-24 | 48.26 | $4.25 | 407700 |
| 2025-07-23 | 54.65 | $4.31 | 220006 |
| 2025-07-22 | 55.82 | $4.32 | 226177 |
| 2025-07-21 | 54.90 | $4.31 | 201204 |
| 2025-07-18 | 51.04 | $4.27 | 509600 |
| 2025-07-17 | 59.51 | $4.34 | 403821 |
| 2025-07-16 | 55.50 | $4.30 | 195300 |
| 2025-07-15 | 55.50 | $4.30 | 768903 |
| 2025-07-14 | 62.47 | $4.35 | 417539 |
| 2025-07-11 | 57.38 | $4.30 | 314414 |
| 2025-07-10 | 58.90 | $4.31 | 338437 |
| 2025-07-09 | 60.42 | $4.32 | 242615 |
| 2025-07-08 | 58.38 | $4.30 | 142526 |
| 2025-07-07 | 59.85 | $4.31 | 252300 |
| 2025-07-03 | 64.45 | $4.34 | 110909 |
| 2025-07-02 | 66.06 | $4.35 | 249000 |
| 2025-07-01 | 65.23 | $4.34 | 495503 |
| 2025-06-30 | 60.70 | $4.29 | 308500 |
| 2025-06-27 | 63.87 | $4.31 | 235106 |
| 2025-06-26 | 61.98 | $4.29 | 288300 |
| 2025-06-25 | 58.93 | $4.26 | 161303 |
| 2025-06-24 | 58.93 | $4.26 | 509921 |
| 2025-06-23 | 53.29 | $4.21 | 95941 |
| 2025-06-20 | 59.50 | $4.25 | 104505 |
| 2025-06-18 | 59.50 | $4.25 | 137600 |
| 2025-06-17 | 59.50 | $4.25 | 149700 |
| 2025-06-16 | 59.50 | $4.25 | 171939 |
| 2025-06-13 | 57.48 | $4.23 | 285700 |
| 2025-06-12 | 58.87 | $4.24 | 155100 |
| 2025-06-11 | 60.26 | $4.25 | 118700 |
| 2025-06-10 | 59.35 | $4.24 | 202400 |
| 2025-06-09 | 59.35 | $4.24 | 102100 |
| 2025-06-06 | 59.35 | $4.24 | 331000 |
| 2025-06-05 | 59.35 | $4.24 | 343600 |
| 2025-06-04 | 56.94 | $4.21 | 235200 |
| 2025-06-03 | 54.37 | $4.18 | 217500 |
| 2025-06-02 | 54.37 | $4.18 | 470942 |
| 2025-05-30 | 54.37 | $4.18 | 229944 |
| 2025-05-29 | 52.76 | $4.16 | 281102 |
| 2025-05-28 | 54.59 | $4.18 | 351249 |
| 2025-05-27 | 51.39 | $4.14 | 252502 |
| 2025-05-23 | 47.89 | $4.10 | 224800 |
| 2025-05-22 | 46.05 | $4.08 | 310100 |
| 2025-05-21 | 50.27 | $4.13 | 506526 |
| 2025-05-20 | 54.03 | $4.17 | 273469 |
| 2025-05-19 | 55.01 | $4.18 | 504405 |
| 2025-05-16 | 53.41 | $4.16 | 327200 |
| 2025-05-15 | 54.33 | $4.17 | 186510 |
| 2025-05-14 | 52.78 | $4.15 | 427128 |
| 2025-05-13 | 53.65 | $4.16 | 424431 |
| 2025-05-12 | 53.65 | $4.16 | 288700 |
| 2025-05-09 | 49.15 | $4.10 | 238700 |
| 2025-05-08 | 49.15 | $4.10 | 277000 |
| 2025-05-07 | 47.62 | $4.08 | 263700 |
| 2025-05-06 | 47.62 | $4.08 | 260430 |
| 2025-05-05 | 48.95 | $4.10 | 218849 |
| 2025-05-02 | 50.28 | $4.12 | 217562 |
| 2025-05-01 | 49.63 | $4.11 | 573534 |
| 2025-04-30 | 47.68 | $4.08 | 421600 |
| 2025-04-29 | 49.50 | $4.11 | 272800 |
| 2025-04-28 | 46.93 | $4.07 | 340589 |
| 2025-04-25 | 48.70 | $4.10 | 323900 |
| 2025-04-24 | 48.08 | $4.09 | 600100 |
| 2025-04-23 | 44.24 | $4.03 | 398600 |
| 2025-04-22 | 47.58 | $4.09 | 970300 |
| 2025-04-21 | 43.53 | $4.03 | 1.1M |
| 2025-04-17 | 41.39 | $4.00 | 231036 |
| 2025-04-16 | 39.19 | $3.97 | 347429 |
| 2025-04-15 | 40.14 | $3.99 | 397900 |
| 2025-04-14 | 38.72 | $3.97 | 174714 |
| 2025-04-11 | 38.03 | $3.96 | 356801 |
| 2025-04-10 | 35.95 | $3.93 | 522007 |
| 2025-04-09 | 38.84 | $4.00 | 848293 |
| 2025-04-08 | 28.76 | $3.87 | 956400 |
| 2025-04-07 | 16.73 | $3.75 | 1.0M |
| 2025-04-04 | 20.25 | $3.88 | 1.6M |
| 2025-04-03 | 31.32 | $4.11 | 571217 |
| 2025-04-02 | 38.23 | $4.19 | 248041 |
| 2025-04-01 | 31.00 | $4.15 | 1.0M |
| 2025-03-31 | 33.82 | $4.18 | 446600 |
| 2025-03-28 | 35.89 | $4.20 | 175600 |
| 2025-03-27 | 38.10 | $4.22 | 219944 |
| 2025-03-26 | 38.10 | $4.22 | 454510 |
| 2025-03-25 | 39.19 | $4.23 | 405815 |
| 2025-03-24 | 39.19 | $4.23 | 413017 |
| 2025-03-21 | 42.48 | $4.26 | 407000 |
| 2025-03-20 | 42.48 | $4.26 | 133227 |
| 2025-03-19 | 40.99 | $4.25 | 464417 |
| 2025-03-18 | 37.94 | $4.23 | 583348 |
| 2025-03-17 | 38.89 | $4.24 | 303427 |
| 2025-03-14 | 34.16 | $4.21 | 584221 |
| 2025-03-13 | 35.02 | $4.22 | 552624 |
| 2025-03-12 | 38.72 | $4.26 | 737900 |
| 2025-03-11 | 43.04 | $4.30 | 743540 |
| 2025-03-10 | 46.76 | $4.33 | 301800 |
| 2025-03-07 | 49.47 | $4.35 | 237400 |
| 2025-03-06 | 48.04 | $4.34 | 219900 |
| 2025-03-05 | 55.49 | $4.39 | 169400 |
| 2025-03-04 | 54.14 | $4.38 | 341200 |
| 2025-03-03 | 57.45 | $4.40 | 615200 |
| 2025-02-28 | 57.45 | $4.40 | 348011 |
| 2025-02-27 | 56.24 | $4.39 | 639100 |
| 2025-02-26 | 52.39 | $4.36 | 137100 |
| 2025-02-25 | 53.89 | $4.37 | 410232 |
| 2025-02-24 | 55.40 | $4.38 | 248068 |
| 2025-02-21 | 56.92 | $4.39 | 326204 |
| 2025-02-20 | 58.44 | $4.40 | 244196 |
| 2025-02-19 | 59.96 | $4.41 | 334741 |
| 2025-02-18 | 58.95 | $4.40 | 340200 |
| 2025-02-14 | 60.40 | $4.41 | 876639 |
| 2025-02-13 | 53.92 | $4.35 | 265017 |
| 2025-02-12 | 56.87 | $4.37 | 196300 |
| 2025-02-11 | 58.38 | $4.38 | 349634 |
| 2025-02-10 | 58.38 | $4.38 | 271004 |
| 2025-02-07 | 57.36 | $4.37 | 255000 |
| 2025-02-06 | 57.36 | $4.37 | 741011 |
| 2025-02-05 | 55.37 | $4.35 | 381520 |
| 2025-02-04 | 52.20 | $4.32 | 632500 |
| 2025-02-03 | 48.74 | $4.29 | 784700 |
| 2025-01-31 | 48.74 | $4.29 | 803778 |
| 2025-01-30 | 43.85 | $4.25 | 403300 |
| 2025-01-29 | 44.86 | $4.26 | 398800 |
| 2025-01-28 | 43.62 | $4.25 | 379902 |
| 2025-01-27 | 44.57 | $4.26 | 381338 |
| 2025-01-24 | 43.40 | $4.25 | 479411 |
| 2025-01-23 | 49.37 | $4.31 | 432509 |
| 2025-01-22 | 48.24 | $4.30 | 350230 |
| 2025-01-21 | 48.24 | $4.30 | 361200 |
| 2025-01-17 | 47.18 | $4.29 | 728701 |
| 2025-01-16 | 45.04 | $4.27 | 546617 |
| 2025-01-15 | 41.67 | $4.24 | 231700 |
| 2025-01-14 | 38.06 | $4.21 | 400400 |
| 2025-01-13 | 40.44 | $4.24 | 405400 |
| 2025-01-10 | 39.23 | $4.23 | 366316 |
| 2025-01-08 | 40.80 | $4.25 | 464900 |
| 2025-01-07 | 40.80 | $4.25 | 367200 |
| 2025-01-06 | 40.80 | $4.25 | 377726 |
| 2025-01-03 | 42.24 | $4.27 | 384409 |
| 2025-01-02 | 41.25 | $4.26 | 330047 |
| 2024-12-31 | 36.06 | $4.21 | 955108 |
| 2024-12-30 | 32.67 | $4.18 | 1.8M |
| 2024-12-27 | 35.67 | $4.23 | 722460 |
| 2024-12-26 | 39.07 | $4.28 | 298029 |
| 2024-12-24 | 37.94 | $4.27 | 278800 |
| 2024-12-23 | 39.32 | $4.29 | 679900 |
| 2024-12-20 | 36.01 | $4.26 | 520935 |
| 2024-12-19 | 36.01 | $4.26 | 1.1M |
| 2024-12-18 | 32.69 | $4.23 | 813436 |
| 2024-12-17 | 39.11 | $4.33 | 691746 |
| 2024-12-16 | 44.99 | $4.40 | 460700 |
| 2024-12-13 | 48.99 | $4.44 | 539947 |
| 2024-12-12 | 51.15 | $4.46 | 341200 |
| 2024-12-11 | 53.38 | $4.48 | 539900 |
| 2024-12-10 | 52.39 | $4.47 | 496400 |
| 2024-12-09 | 56.98 | $4.51 | 773600 |
| 2024-12-06 | 59.46 | $4.53 | 602030 |
| 2024-12-05 | 58.60 | $4.52 | 513100 |
| 2024-12-04 | 54.00 | $4.47 | 267542 |
| 2024-12-03 | 57.65 | $4.50 | 550200 |
| 2024-12-02 | 53.69 | $4.46 | 558633 |
| 2024-11-29 | 52.63 | $4.45 | 194100 |
| 2024-11-27 | 48.15 | $4.41 | 241000 |
| 2024-11-26 | 49.26 | $4.42 | 490200 |
| 2024-11-25 | 52.71 | $4.45 | 445500 |
| 2024-11-22 | 49.34 | $4.42 | 218800 |
| 2024-11-21 | 48.17 | $4.41 | 317000 |
| 2024-11-20 | 51.57 | $4.44 | 346100 |
| 2024-11-19 | 53.98 | $4.46 | 534500 |
| 2024-11-18 | 45.50 | $4.39 | 348641 |
| 2024-11-15 | 44.11 | $4.38 | 489026 |
| 2024-11-14 | 36.36 | $4.33 | 385331 |
| 2024-11-13 | 40.64 | $4.37 | 557300 |
| 2024-11-12 | 45.76 | $4.41 | 305900 |
| 2024-11-11 | 50.27 | $4.44 | 478500 |
| 2024-11-08 | 53.62 | $4.46 | 269382 |
| 2024-11-07 | 48.76 | $4.43 | 290348 |
| 2024-11-06 | 48.76 | $4.43 | 340309 |
| 2024-11-05 | 45.31 | $4.41 | 210300 |
| 2024-11-04 | 39.50 | $4.38 | 386500 |
| 2024-11-01 | 40.88 | $4.39 | 540241 |
| 2024-10-31 | 43.77 | $4.41 | 312100 |
| 2024-10-30 | 41.81 | $4.40 | 378542 |
| 2024-10-29 | 41.81 | $4.40 | 312500 |
| 2024-10-28 | 44.61 | $4.42 | 407324 |
| 2024-10-25 | 47.64 | $4.44 | 451638 |
| 2024-10-24 | 47.64 | $4.44 | 850335 |
| 2024-10-23 | 50.75 | $4.46 | 382900 |
| 2024-10-22 | 52.38 | $4.47 | 238834 |
| 2024-10-21 | 55.77 | $4.49 | 330909 |
| 2024-10-18 | 52.87 | $4.47 | 234309 |
| 2024-10-17 | 52.87 | $4.47 | 352358 |
| 2024-10-16 | 54.48 | $4.48 | 590300 |
| 2024-10-15 | 51.68 | $4.46 | 510119 |
| 2024-10-14 | 53.24 | $4.47 | 427100 |
| 2024-10-11 | 53.24 | $4.47 | 354623 |
| 2024-10-10 | 50.55 | $4.45 | 249923 |
| 2024-10-09 | 51.97 | $4.46 | 524324 |
| 2024-10-08 | 49.27 | $4.44 | 332723 |
| 2024-10-07 | 49.27 | $4.44 | 665905 |
| 2024-10-04 | 53.33 | $4.47 | 545931 |
| 2024-10-03 | 57.86 | $4.50 | 425518 |
| 2024-10-02 | 62.94 | $4.53 | 479700 |
| 2024-10-01 | 62.94 | $4.53 | 979100 |
| 2024-09-30 | 60.88 | $4.51 | 648400 |
| 2024-09-27 | 56.24 | $4.47 | 335003 |
| 2024-09-26 | 54.97 | $4.46 | 282900 |
| 2024-09-25 | 58.17 | $4.48 | 462924 |
| 2024-09-24 | 59.83 | $4.49 | 423541 |
| 2024-09-23 | 53.55 | $4.44 | 386600 |
| 2024-09-20 | 62.89 | $4.49 | 428040 |
| 2024-09-19 | 62.89 | $4.49 | 478700 |
| 2024-09-18 | 60.39 | $4.47 | 436729 |
| 2024-09-17 | 57.69 | $4.45 | 539400 |
| 2024-09-16 | 57.69 | $4.45 | 384000 |
| 2024-09-13 | 57.69 | $4.45 | 261500 |
| 2024-09-12 | 55.07 | $4.43 | 283631 |
| 2024-09-11 | 56.74 | $4.44 | 540900 |
| 2024-09-10 | 55.46 | $4.43 | 315500 |
| 2024-09-09 | 54.16 | $4.42 | 300100 |
| 2024-09-06 | 52.86 | $4.41 | 360700 |
| 2024-09-05 | 51.55 | $4.40 | 402418 |
| 2024-09-04 | 50.24 | $4.39 | 359700 |
| 2024-09-03 | 50.24 | $4.39 | 474516 |
| 2024-08-30 | 51.50 | $4.40 | 577800 |
| 2024-08-29 | 49.08 | $4.38 | 446637 |
| 2024-08-28 | 47.84 | $4.37 | 300825 |
| 2024-08-27 | 47.84 | $4.37 | 346000 |
| 2024-08-26 | 44.17 | $4.34 | 614800 |
| 2024-08-23 | 44.17 | $4.34 | 685000 |
| 2024-08-22 | 50.60 | $4.40 | 464200 |
| 2024-08-21 | 51.79 | $4.41 | 421600 |
| 2024-08-20 | 51.79 | $4.41 | 383608 |
| 2024-08-19 | 49.65 | $4.39 | 576642 |
| 2024-08-16 | 46.25 | $4.36 | 662713 |
| 2024-08-15 | 47.26 | $4.37 | 531103 |
| 2024-08-14 | 44.97 | $4.35 | 344000 |
| 2024-08-13 | 45.92 | $4.36 | 442310 |
| 2024-08-12 | 42.47 | $4.33 | 327548 |
| 2024-08-09 | 45.21 | $4.36 | 470200 |
| 2024-08-08 | 45.21 | $4.36 | 356910 |
| 2024-08-07 | 45.21 | $4.36 | 226920 |
| 2024-08-06 | 48.80 | $4.40 | 738821 |
| 2024-08-05 | 38.31 | $4.31 | 619700 |
| 2024-08-02 | 40.97 | $4.34 | 596700 |
| 2024-08-01 | 42.85 | $4.36 | 621001 |
| 2024-07-31 | 43.81 | $4.37 | 602918 |
| 2024-07-30 | 39.99 | $4.34 | 528712 |
| 2024-07-29 | 39.99 | $4.34 | 569616 |
| 2024-07-26 | 41.69 | $4.36 | 635700 |
| 2024-07-25 | 42.56 | $4.37 | 1.0M |
| 2024-07-24 | 43.41 | $4.38 | 393900 |
| 2024-07-23 | 53.62 | $4.48 | 423448 |
| 2024-07-22 | 54.84 | $4.49 | 332232 |
| 2024-07-19 | 51.70 | $4.46 | 3.7M |
| 2024-07-18 | 51.70 | $4.46 | 547300 |
| 2024-07-17 | 57.75 | $4.51 | 488825 |
| 2024-07-16 | 59.06 | $4.52 | 745629 |
| 2024-07-15 | 57.21 | $4.50 | 703239 |
| 2024-07-12 | 56.27 | $4.49 | 238130 |
| 2024-07-11 | 55.34 | $4.48 | 238207 |
| 2024-07-10 | 55.34 | $4.48 | 257744 |
| 2024-07-09 | 56.43 | $4.49 | 422700 |
| 2024-07-08 | 52.92 | $4.45 | 264609 |
| 2024-07-05 | 50.07 | $4.42 | 348800 |
| 2024-07-03 | 52.07 | $4.44 | 435942 |
| 2024-07-02 | 52.07 | $4.44 | 566910 |
| 2024-07-01 | 46.25 | $4.38 | 659200 |
| 2024-06-28 | 42.96 | $4.35 | 451900 |
| 2024-06-27 | 44.69 | $4.37 | 224709 |
| 2024-06-26 | 45.56 | $4.38 | 171000 |
| 2024-06-25 | 46.42 | $4.39 | 280457 |
| 2024-06-24 | 49.07 | $4.42 | 333326 |
| 2024-06-21 | 49.97 | $4.43 | 199834 |
| 2024-06-20 | 56.92 | $4.50 | 198000 |
| 2024-06-18 | 54.33 | $4.47 | 182100 |
| 2024-06-17 | 54.33 | $4.47 | 283105 |
| 2024-06-14 | 58.57 | $4.51 | 314900 |
| 2024-06-13 | 54.34 | $4.46 | 232328 |
| 2024-06-12 | 56.53 | $4.48 | 407749 |
| 2024-06-11 | 53.88 | $4.45 | 182520 |
| 2024-06-10 | 51.05 | $4.42 | 143048 |
| 2024-06-07 | 53.12 | $4.44 | 317800 |
| 2024-06-06 | 52.20 | $4.43 | 164321 |
| 2024-06-05 | 53.19 | $4.44 | 256600 |
| 2024-06-04 | 54.17 | $4.45 | 387918 |
| 2024-06-03 | 53.35 | $4.44 | 415344 |
| 2024-05-31 | 49.06 | $4.39 | 246919 |
| 2024-05-30 | 45.23 | $4.35 | 211804 |
| 2024-05-29 | 46.05 | $4.36 | 147800 |
| 2024-05-28 | 46.86 | $4.37 | 525700 |
| 2024-05-24 | 48.48 | $4.39 | 241500 |
| 2024-05-23 | 50.13 | $4.41 | 440200 |
| 2024-05-22 | 51.80 | $4.43 | 210100 |
| 2024-05-21 | 56.25 | $4.48 | 609725 |
| 2024-05-20 | 50.60 | $4.41 | 316702 |
| 2024-05-17 | 47.86 | $4.38 | 162928 |
| 2024-05-16 | 49.60 | $4.40 | 458428 |
| 2024-05-15 | 51.38 | $4.42 | 434500 |
| 2024-05-14 | 47.83 | $4.38 | 366431 |
| 2024-05-13 | 46.91 | $4.37 | 300500 |
| 2024-05-10 | 49.39 | $4.40 | 302943 |
| 2024-05-09 | 52.95 | $4.44 | 313415 |
| 2024-05-08 | 51.28 | $4.42 | 348600 |
| 2024-05-07 | 51.28 | $4.42 | 224000 |
| 2024-05-06 | 52.11 | $4.43 | 347229 |
| 2024-05-03 | 48.97 | $4.39 | 328200 |
| 2024-05-02 | 47.32 | $4.37 | 218919 |
| 2024-05-01 | 48.06 | $4.38 | 281300 |
| 2024-04-30 | 44.80 | $4.34 | 231827 |
| 2024-04-29 | 48.41 | $4.39 | 258300 |
| 2024-04-26 | 45.04 | $4.35 | 259900 |
| 2024-04-25 | 39.42 | $4.29 | 234900 |
| 2024-04-24 | 42.89 | $4.34 | 181200 |
| 2024-04-23 | 42.89 | $4.34 | 300900 |
| 2024-04-22 | 43.59 | $4.35 | 253901 |
| 2024-04-19 | 44.97 | $4.37 | 257802 |
| 2024-04-18 | 45.66 | $4.38 | 153400 |
| 2024-04-17 | 44.03 | $4.36 | 212813 |
| 2024-04-16 | 37.85 | $4.29 | 399545 |
| 2024-04-15 | 31.70 | $4.23 | 666800 |
| 2024-04-12 | 37.58 | $4.33 | 531900 |
| 2024-04-11 | 42.88 | $4.40 | 349400 |
| 2024-04-10 | 45.49 | $4.43 | 199700 |
| 2024-04-09 | 47.31 | $4.45 | 164500 |
| 2024-04-08 | 48.23 | $4.46 | 418600 |
| 2024-04-05 | 42.97 | $4.41 | 292378 |
| 2024-04-04 | 42.97 | $4.41 | 333900 |
| 2024-04-03 | 44.61 | $4.43 | 293228 |
| 2024-04-02 | 47.16 | $4.46 | 359900 |
| 2024-04-01 | 48.04 | $4.47 | 467100 |
| 2024-03-28 | 48.04 | $4.47 | 540406 |
| 2024-03-27 | 46.24 | $4.45 | 268700 |
| 2024-03-26 | 43.46 | $4.42 | 473137 |
| 2024-03-25 | 41.54 | $4.40 | 587800 |
| 2024-03-22 | 42.22 | $4.41 | 283108 |
| 2024-03-21 | 44.29 | $4.44 | 339832 |
| 2024-03-20 | 44.29 | $4.44 | 499037 |
| 2024-03-19 | 47.81 | $4.49 | 250991 |
| 2024-03-18 | 47.81 | $4.49 | 360500 |
| 2024-03-15 | 46.27 | $4.47 | 646400 |
| 2024-03-14 | 46.27 | $4.47 | 267600 |
| 2024-03-13 | 48.19 | $4.50 | 2.8M |
| 2024-03-12 | 46.79 | $4.48 | 415103 |
| 2024-03-11 | 47.40 | $4.49 | 393500 |
| 2024-03-08 | 46.74 | $4.48 | 426341 |
| 2024-03-07 | 46.10 | $4.47 | 371343 |
| 2024-03-06 | 46.10 | $4.47 | 772300 |
| 2024-03-05 | 46.10 | $4.47 | 1.9M |
| 2024-03-04 | 50.82 | $4.56 | 381434 |
| 2024-03-01 | 49.73 | $4.54 | 589345 |
| 2024-02-29 | 45.74 | $4.47 | 496016 |
| 2024-02-28 | 42.66 | $4.42 | 265227 |
| 2024-02-27 | 45.62 | $4.48 | 632429 |
| 2024-02-26 | 38.91 | $4.38 | 677726 |
| 2024-02-23 | 40.82 | $4.42 | 568422 |
| 2024-02-22 | 40.12 | $4.41 | 475528 |
| 2024-02-21 | 39.44 | $4.40 | 348400 |
| 2024-02-20 | 39.87 | $4.41 | 452000 |
| 2024-02-16 | 37.27 | $4.37 | 421100 |
| 2024-02-15 | 39.72 | $4.43 | 228227 |
| 2024-02-14 | 40.13 | $4.44 | 247100 |
| 2024-02-13 | 41.37 | $4.47 | 280925 |
| 2024-02-12 | 43.06 | $4.51 | 306500 |
| 2024-02-09 | 41.94 | $4.49 | 178600 |
| 2024-02-08 | 41.39 | $4.48 | 229307 |
| 2024-02-07 | 43.33 | $4.53 | 231700 |
| 2024-02-06 | 41.77 | $4.50 | 569437 |
| 2024-02-05 | 42.51 | $4.52 | 265200 |
| 2024-02-02 | 43.62 | $4.55 | 328100 |
| 2024-02-01 | 44.72 | $4.58 | 292300 |
| 2024-01-31 | 44.72 | $4.58 | 551806 |
| 2024-01-30 | 38.66 | $4.45 | 234610 |
| 2024-01-29 | 39.94 | $4.49 | 268745 |
| 2024-01-26 | 37.98 | $4.45 | 755300 |
| 2024-01-25 | 44.51 | $4.64 | 389017 |
| 2024-01-24 | 35.67 | $4.48 | 503431 |
| 2024-01-23 | 31.11 | $4.41 | 712900 |
| 2024-01-22 | 41.49 | $4.67 | 727808 |
| 2024-01-19 | 41.49 | $4.67 | 2.0M |
| 2024-01-18 | 56.55 | $4.90 | 118500 |
| 2024-01-17 | 56.55 | $4.90 | 120700 |
| 2024-01-16 | 53.92 | $4.86 | 128000 |
| 2024-01-12 | 57.21 | $4.90 | 114800 |
| 2024-01-11 | 58.05 | $4.91 | 160300 |
| 2024-01-10 | 57.46 | $4.90 | 120696 |
| 2024-01-09 | 55.67 | $4.87 | 183000 |
| 2024-01-08 | 59.63 | $4.92 | 172000 |
| 2024-01-05 | 60.45 | $4.93 | 123008 |
| 2024-01-04 | 62.07 | $4.95 | 145237 |
| 2024-01-03 | 62.07 | $4.95 | 96544 |
| 2024-01-02 | 65.22 | $4.99 | 191920 |
| 2023-12-29 | 63.91 | $4.96 | 486300 |
| 2023-12-28 | 61.14 | $4.90 | 117600 |
| 2023-12-27 | 59.67 | $4.87 | 239300 |
| 2023-12-26 | 59.19 | $4.86 | 151241 |
| 2023-12-22 | 56.15 | $4.80 | 200300 |
| 2023-12-21 | 57.51 | $4.82 | 380333 |
| 2023-12-20 | 59.55 | $4.85 | 372100 |
| 2023-12-19 | 69.76 | $4.98 | 188300 |
| 2023-12-18 | 69.76 | $4.98 | 265705 |
| 2023-12-15 | 69.02 | $4.96 | 143700 |
| 2023-12-14 | 67.51 | $4.92 | 162233 |
| 2023-12-13 | 65.10 | $4.86 | 233544 |
| 2023-12-12 | 64.68 | $4.85 | 172400 |
| 2023-12-11 | 61.65 | $4.78 | 126600 |
| 2023-12-08 | 59.77 | $4.74 | 168600 |
| 2023-12-07 | 67.63 | $4.84 | 97812 |
| 2023-12-06 | 66.37 | $4.81 | 281200 |
| 2023-12-05 | 69.82 | $4.85 | 241700 |
| 2023-12-04 | 66.97 | $4.78 | 252300 |
| 2023-12-01 | 65.65 | $4.75 | 369200 |
| 2023-11-30 | 59.48 | $4.63 | 157103 |
| 2023-11-29 | 59.48 | $4.63 | 319811 |
| 2023-11-28 | 55.26 | $4.56 | 176705 |
| 2023-11-27 | 53.96 | $4.54 | 117600 |
| 2023-11-24 | 55.49 | $4.56 | 86700 |
| 2023-11-22 | 54.88 | $4.55 | 174000 |
| 2023-11-21 | 56.35 | $4.57 | 121700 |
| 2023-11-20 | 57.82 | $4.59 | 155638 |
| 2023-11-17 | 56.75 | $4.57 | 204700 |
| 2023-11-16 | 55.12 | $4.54 | 166000 |
| 2023-11-15 | 52.88 | $4.50 | 106900 |
| 2023-11-14 | 54.17 | $4.52 | 203600 |
| 2023-11-13 | 48.86 | $4.43 | 131700 |
| 2023-11-10 | 49.46 | $4.44 | 203800 |
| 2023-11-09 | 48.86 | $4.43 | 228100 |
| 2023-11-08 | 53.06 | $4.50 | 75400 |
| 2023-11-07 | 52.51 | $4.49 | 110500 |
| 2023-11-06 | 50.85 | $4.46 | 118536 |
| 2023-11-03 | 54.45 | $4.52 | 225631 |
| 2023-11-02 | 48.05 | $4.41 | 258933 |
| 2023-11-01 | 40.86 | $4.31 | 384631 |
| 2023-10-31 | 28.68 | $4.18 | 196100 |
| 2023-10-30 | 29.12 | $4.19 | 152239 |
| 2023-10-27 | 29.12 | $4.19 | 150700 |
| 2023-10-26 | 30.38 | $4.22 | 101100 |
| 2023-10-25 | 29.41 | $4.21 | 132200 |
| 2023-10-24 | 33.87 | $4.31 | 124600 |
| 2023-10-23 | 25.26 | $4.23 | 168924 |
| 2023-10-20 | 31.02 | $4.35 | 113645 |
| 2023-10-19 | 31.59 | $4.36 | 163049 |
| 2023-10-18 | 33.33 | $4.39 | 175423 |
| 2023-10-17 | 33.33 | $4.39 | 124727 |
| 2023-10-16 | 33.33 | $4.39 | 277443 |
| 2023-10-13 | 35.58 | $4.43 | 63000 |
| 2023-10-12 | 35.58 | $4.43 | 127600 |
| 2023-10-11 | 36.70 | $4.45 | 148300 |
| 2023-10-10 | 33.73 | $4.42 | 92700 |
| 2023-10-09 | 32.74 | $4.41 | 74809 |
| 2023-10-06 | 30.76 | $4.39 | 206702 |
| 2023-10-05 | 28.77 | $4.37 | 127000 |
| 2023-10-04 | 30.43 | $4.41 | 186700 |
| 2023-10-03 | 30.43 | $4.41 | 303700 |
| 2023-10-02 | 31.24 | $4.43 | 262400 |
| 2023-09-29 | 32.48 | $4.46 | 164310 |
| 2023-09-28 | 32.90 | $4.47 | 245348 |
| 2023-09-27 | 24.71 | $4.38 | 375730 |
| 2023-09-26 | 26.41 | $4.43 | 187111 |
| 2023-09-25 | 29.07 | $4.50 | 283738 |
| 2023-09-22 | 34.78 | $4.62 | 75800 |
| 2023-09-21 | 35.89 | $4.64 | 37000 |
| 2023-09-20 | 37.61 | $4.67 | 176100 |
| 2023-09-19 | 40.70 | $4.72 | 98900 |
| 2023-09-18 | 42.01 | $4.74 | 126435 |
| 2023-09-15 | 38.23 | $4.70 | 117233 |
| 2023-09-14 | 41.44 | $4.75 | 162709 |
| 2023-09-13 | 42.11 | $4.76 | 124239 |
| 2023-09-12 | 41.20 | $4.75 | 170215 |
| 2023-09-11 | 44.50 | $4.80 | 155238 |
| 2023-09-08 | 49.81 | $4.87 | 178300 |
| 2023-09-07 | 49.81 | $4.87 | 86112 |
| 2023-09-06 | 49.03 | $4.86 | 148117 |
| 2023-09-05 | 52.96 | $4.91 | 208003 |
| 2023-09-01 | 51.48 | $4.89 | 248500 |
| 2023-08-31 | 47.57 | $4.84 | 71529 |
| 2023-08-30 | 49.07 | $4.86 | 106500 |
| 2023-08-29 | 46.67 | $4.83 | 101800 |
| 2023-08-28 | 44.17 | $4.80 | 166722 |
| 2023-08-25 | 39.69 | $4.75 | 66000 |
| 2023-08-24 | 39.69 | $4.75 | 88540 |
| 2023-08-23 | 42.79 | $4.80 | 133346 |
| 2023-08-22 | 42.79 | $4.80 | 120200 |
| 2023-08-21 | 42.79 | $4.80 | 140813 |
| 2023-08-18 | 43.97 | $4.82 | 141300 |
| 2023-08-17 | 38.33 | $4.75 | 362015 |
| 2023-08-16 | 49.92 | $4.92 | 127019 |
| 2023-08-15 | 63.96 | $5.05 | 84413 |
| 2023-08-14 | 66.70 | $5.07 | 92200 |
| 2023-08-11 | 66.01 | $5.06 | 95600 |
| 2023-08-10 | 62.29 | $5.01 | 208504 |
| 2023-08-09 | 62.29 | $5.01 | 230600 |
| 2023-08-08 | 60.73 | $4.99 | 118635 |
| 2023-08-07 | 59.13 | $4.97 | 196400 |
| 2023-08-04 | 57.49 | $4.95 | 349600 |
| 2023-08-03 | 53.97 | $4.91 | 184500 |
| 2023-08-02 | 55.05 | $4.92 | 234400 |
| 2023-08-01 | 59.59 | $4.96 | 229500 |
| 2023-07-31 | 57.07 | $4.93 | 182100 |
| 2023-07-28 | 56.20 | $4.92 | 141256 |
| 2023-07-27 | 53.53 | $4.89 | 140948 |
| 2023-07-26 | 51.66 | $4.87 | 114700 |
| 2023-07-25 | 51.66 | $4.87 | 107424 |
| 2023-07-24 | 47.88 | $4.83 | 248500 |
| 2023-07-21 | 50.70 | $4.86 | 120900 |
| 2023-07-20 | 60.97 | $4.95 | 99924 |
| 2023-07-19 | 62.30 | $4.96 | 89803 |
| 2023-07-18 | 60.67 | $4.94 | 156142 |
| 2023-07-17 | 61.94 | $4.95 | 89133 |
| 2023-07-14 | 61.17 | $4.94 | 119800 |
| 2023-07-13 | 60.40 | $4.93 | 78442 |
| 2023-07-12 | 59.64 | $4.92 | 150400 |
| 2023-07-11 | 59.64 | $4.92 | 129720 |
| 2023-07-10 | 55.84 | $4.87 | 137900 |
| 2023-07-07 | 54.20 | $4.85 | 138718 |
| 2023-07-06 | 54.20 | $4.85 | 153300 |
| 2023-07-05 | 59.16 | $4.90 | 110000 |
| 2023-07-03 | 58.44 | $4.89 | 148344 |
| 2023-06-30 | 57.73 | $4.88 | 73800 |
| 2023-06-29 | 56.31 | $4.86 | 94500 |
| 2023-06-28 | 57.22 | $4.87 | 138100 |
| 2023-06-27 | 54.42 | $4.83 | 77621 |
| 2023-06-26 | 52.95 | $4.81 | 147202 |
| 2023-06-23 | 52.22 | $4.80 | 129900 |
| 2023-06-22 | 53.81 | $4.82 | 122400 |
| 2023-06-21 | 61.83 | $4.91 | 163310 |
| 2023-06-20 | 63.84 | $4.93 | 92849 |
| 2023-06-16 | 62.69 | $4.91 | 123000 |
| 2023-06-15 | 62.69 | $4.91 | 83729 |
| 2023-06-14 | 61.58 | $4.89 | 102033 |
| 2023-06-13 | 59.29 | $4.85 | 147200 |
| 2023-06-12 | 58.71 | $4.84 | 104300 |
| 2023-06-09 | 58.71 | $4.84 | 55700 |
| 2023-06-08 | 59.48 | $4.85 | 56011 |
| 2023-06-07 | 58.44 | $4.83 | 99910 |
| 2023-06-06 | 56.32 | $4.79 | 110546 |
| 2023-06-05 | 53.50 | $4.74 | 145723 |
| 2023-06-02 | 51.72 | $4.71 | 259934 |
| 2023-06-01 | 45.82 | $4.62 | 231345 |
| 2023-05-31 | 35.90 | $4.50 | 79348 |
| 2023-05-30 | 33.99 | $4.48 | 147100 |
| 2023-05-26 | 33.04 | $4.47 | 143800 |
| 2023-05-25 | 24.82 | $4.39 | 158800 |
| 2023-05-24 | 25.56 | $4.41 | 125247 |
| 2023-05-23 | 25.93 | $4.42 | 119100 |
| 2023-05-22 | 28.27 | $4.48 | 121000 |
| 2023-05-19 | 29.97 | $4.52 | 185100 |
| 2023-05-18 | 30.41 | $4.53 | 130200 |
| 2023-05-17 | 31.27 | $4.55 | 277400 |
| 2023-05-16 | 31.27 | $4.55 | 192226 |
| 2023-05-15 | 34.36 | $4.62 | 99400 |
| 2023-05-12 | 33.47 | $4.61 | 118036 |
| 2023-05-11 | 36.27 | $4.67 | 88900 |
| 2023-05-10 | 36.27 | $4.67 | 137700 |
| 2023-05-09 | 37.70 | $4.70 | 93203 |
| 2023-05-08 | 36.91 | $4.69 | 128600 |
| 2023-05-05 | 39.27 | $4.74 | 226831 |
| 2023-05-04 | 33.64 | $4.67 | 263330 |
| 2023-05-03 | 34.96 | $4.70 | 149300 |
| 2023-05-02 | 37.27 | $4.75 | 178841 |
| 2023-05-01 | 38.73 | $4.78 | 250900 |
| 2023-04-28 | 39.22 | $4.79 | 158213 |
| 2023-04-27 | 39.22 | $4.79 | 152105 |
| 2023-04-26 | 42.08 | $4.85 | 80800 |
| 2023-04-25 | 38.53 | $4.80 | 91900 |
| 2023-04-24 | 41.95 | $4.87 | 79600 |
| 2023-04-21 | 39.01 | $4.83 | 66326 |
| 2023-04-20 | 40.98 | $4.87 | 123100 |
| 2023-04-19 | 44.16 | $4.93 | 120947 |
| 2023-04-18 | 44.16 | $4.93 | 101400 |
| 2023-04-17 | 44.16 | $4.93 | 87625 |
| 2023-04-14 | 45.16 | $4.95 | 88200 |
| 2023-04-13 | 46.67 | $4.98 | 110000 |
| 2023-04-12 | 43.69 | $4.93 | 68815 |
| 2023-04-11 | 40.54 | $4.88 | 70400 |
| 2023-04-10 | 38.58 | $4.85 | 120000 |
| 2023-04-06 | 35.90 | $4.81 | 178400 |
| 2023-04-05 | 37.05 | $4.84 | 124021 |
| 2023-04-04 | 37.43 | $4.85 | 146400 |
| 2023-04-03 | 39.35 | $4.90 | 209278 |
| 2023-03-31 | 36.89 | $4.86 | 383710 |
| 2023-03-30 | 35.02 | $4.83 | 177507 |
| 2023-03-29 | 36.04 | $4.86 | 163406 |
| 2023-03-28 | 34.22 | $4.83 | 101249 |
| 2023-03-27 | 33.02 | $4.81 | 215604 |
| 2023-03-24 | 28.68 | $4.74 | 236900 |
| 2023-03-23 | 29.73 | $4.78 | 252300 |
| 2023-03-22 | 34.85 | $4.95 | 118530 |
| 2023-03-21 | 40.75 | $5.10 | 217400 |
| 2023-03-20 | 33.64 | $5.00 | 182223 |
| 2023-03-17 | 33.64 | $5.00 | 155801 |
| 2023-03-16 | 35.98 | $5.06 | 139319 |
| 2023-03-15 | 35.27 | $5.05 | 199400 |
| 2023-03-14 | 38.97 | $5.14 | 354300 |
| 2023-03-13 | 38.28 | $5.13 | 204829 |
| 2023-03-10 | 39.99 | $5.17 | 319005 |
| 2023-03-09 | 36.64 | $5.12 | 143681 |
| 2023-03-08 | 41.48 | $5.23 | 121500 |
| 2023-03-07 | 43.98 | $5.28 | 163243 |
| 2023-03-06 | 46.10 | $5.32 | 237700 |
| 2023-03-03 | 46.10 | $5.32 | 129841 |
| 2023-03-02 | 44.90 | $5.30 | 111622 |
| 2023-03-01 | 49.04 | $5.38 | 349223 |
| 2023-02-28 | 47.90 | $5.36 | 152623 |
| 2023-02-27 | 47.90 | $5.36 | 173941 |
| 2023-02-24 | 45.13 | $5.31 | 193537 |
| 2023-02-23 | 45.59 | $5.32 | 162500 |
| 2023-02-22 | 42.23 | $5.26 | 238900 |
| 2023-02-21 | 42.65 | $5.27 | 182821 |
| 2023-02-17 | 49.09 | $5.41 | 174400 |
| 2023-02-16 | 52.31 | $5.47 | 135432 |
| 2023-02-15 | 56.42 | $5.54 | 111800 |
| 2023-02-14 | 57.64 | $5.56 | 115826 |
| 2023-02-13 | 60.13 | $5.60 | 97349 |
| 2023-02-10 | 58.86 | $5.57 | 100602 |
| 2023-02-09 | 59.46 | $5.58 | 86700 |
| 2023-02-08 | 61.84 | $5.62 | 115822 |
| 2023-02-07 | 63.04 | $5.64 | 165605 |
| 2023-02-06 | 61.63 | $5.60 | 101339 |
| 2023-02-03 | 67.11 | $5.69 | 152900 |
| 2023-02-02 | 67.11 | $5.69 | 225306 |
| 2023-02-01 | 63.89 | $5.59 | 267309 |
| 2023-01-31 | 60.98 | $5.51 | 154640 |
| 2023-01-30 | 60.61 | $5.50 | 118421 |
| 2023-01-27 | 62.91 | $5.54 | 110300 |
| 2023-01-26 | 62.58 | $5.53 | 101400 |
| 2023-01-25 | 61.23 | $5.49 | 124700 |
| 2023-01-24 | 60.90 | $5.48 | 207800 |
| 2023-01-23 | 61.91 | $5.50 | 194400 |
| 2023-01-20 | 63.41 | $5.53 | 197100 |
| 2023-01-19 | 63.41 | $5.53 | 104135 |
| 2023-01-18 | 63.41 | $5.53 | 287400 |
| 2023-01-17 | 62.10 | $5.48 | 275720 |
| 2023-01-13 | 63.40 | $5.51 | 202000 |
| 2023-01-12 | 62.14 | $5.46 | 261704 |
| 2023-01-11 | 60.61 | $5.40 | 136838 |
| 2023-01-10 | 58.75 | $5.33 | 189800 |
| 2023-01-09 | 57.10 | $5.27 | 114327 |
| 2023-01-06 | 55.99 | $5.23 | 153926 |
| 2023-01-05 | 52.48 | $5.11 | 197037 |
| 2023-01-04 | 53.15 | $5.13 | 139000 |
| 2023-01-03 | 50.44 | $5.04 | 308100 |
| 2022-12-30 | 43.55 | $4.84 | 1.1M |
| 2022-12-29 | 50.57 | $5.05 | 478305 |
| 2022-12-28 | 45.83 | $4.93 | 366400 |
| 2022-12-27 | 48.40 | $5.00 | 326332 |
| 2022-12-23 | 51.96 | $5.09 | 167800 |
| 2022-12-22 | 51.20 | $5.07 | 186500 |
| 2022-12-21 | 56.26 | $5.19 | 183521 |
| 2022-12-20 | 57.61 | $5.22 | 229668 |
| 2022-12-19 | 53.74 | $5.11 | 196628 |
| 2022-12-16 | 55.04 | $5.14 | 185722 |
| 2022-12-15 | 59.13 | $5.23 | 130848 |
| 2022-12-14 | 59.13 | $5.23 | 204046 |
| 2022-12-13 | 60.02 | $5.25 | 238000 |
| 2022-12-12 | 57.58 | $5.17 | 270800 |
| 2022-12-09 | 54.98 | $5.09 | 304208 |
| 2022-12-08 | 59.77 | $5.20 | 218025 |
| 2022-12-07 | 60.23 | $5.21 | 121210 |
| 2022-12-06 | 61.11 | $5.23 | 350801 |
| 2022-12-05 | 58.51 | $5.14 | 145044 |
| 2022-12-02 | 62.95 | $5.24 | 176830 |
| 2022-12-01 | 64.81 | $5.28 | 402700 |
| 2022-11-30 | 63.53 | $5.23 | 248719 |
| 2022-11-29 | 59.61 | $5.09 | 288340 |
| 2022-11-28 | 58.08 | $5.04 | 249179 |
| 2022-11-25 | 61.63 | $5.12 | 90705 |
| 2022-11-23 | 62.53 | $5.14 | 228440 |
| 2022-11-22 | 68.25 | $5.26 | 232027 |
| 2022-11-21 | 63.19 | $5.07 | 187409 |
| 2022-11-18 | 63.70 | $5.08 | 505467 |
| 2022-11-17 | 60.69 | $4.98 | 415100 |
| 2022-11-16 | 58.40 | $4.91 | 323500 |
| 2022-11-15 | 57.04 | $4.87 | 150411 |
| 2022-11-14 | 52.23 | $4.74 | 217500 |
| 2022-11-11 | 54.93 | $4.80 | 149230 |
| 2022-11-10 | 54.18 | $4.78 | 295073 |
| 2022-11-09 | 48.93 | $4.65 | 192032 |
| 2022-11-08 | 51.52 | $4.71 | 179900 |
| 2022-11-07 | 50.69 | $4.69 | 268306 |
| 2022-11-04 | 48.18 | $4.63 | 158800 |
| 2022-11-03 | 46.45 | $4.59 | 166432 |
| 2022-11-02 | 49.59 | $4.67 | 243300 |
| 2022-11-01 | 49.99 | $4.68 | 289859 |
| 2022-10-31 | 44.90 | $4.56 | 162000 |
| 2022-10-28 | 44.90 | $4.56 | 205141 |
| 2022-10-27 | 40.33 | $4.46 | 164423 |
| 2022-10-26 | 40.33 | $4.46 | 339200 |
| 2022-10-25 | 39.43 | $4.44 | 177800 |
| 2022-10-24 | 37.62 | $4.40 | 259539 |
| 2022-10-21 | 37.18 | $4.39 | 247000 |
| 2022-10-20 | 38.21 | $4.43 | 289117 |
| 2022-10-19 | 38.72 | $4.45 | 87042 |
| 2022-10-18 | 38.97 | $4.46 | 230300 |
| 2022-10-17 | 33.74 | $4.33 | 225443 |
| 2022-10-14 | 29.78 | $4.24 | 167920 |
| 2022-10-13 | 30.75 | $4.29 | 194300 |
| 2022-10-12 | 30.32 | $4.28 | 362539 |
| 2022-10-11 | 31.83 | $4.36 | 201200 |
| 2022-10-10 | 31.42 | $4.35 | 120206 |
| 2022-10-07 | 32.52 | $4.41 | 190913 |
| 2022-10-06 | 33.45 | $4.46 | 183900 |
| 2022-10-05 | 36.19 | $4.60 | 134602 |
| 2022-10-04 | 37.66 | $4.67 | 231900 |
| 2022-10-03 | 31.23 | $4.50 | 386225 |
| 2022-09-30 | 25.19 | $4.36 | 558400 |
| 2022-09-29 | 27.66 | $4.51 | 409318 |
| 2022-09-28 | 29.89 | $4.63 | 157700 |
| 2022-09-27 | 26.62 | $4.56 | 169144 |
| 2022-09-26 | 27.31 | $4.60 | 336828 |
| 2022-09-23 | 30.73 | $4.78 | 317834 |
| 2022-09-22 | 34.36 | $4.94 | 519900 |
| 2022-09-21 | 39.65 | $5.13 | 136200 |
| 2022-09-20 | 41.57 | $5.19 | 84900 |
| 2022-09-19 | 44.28 | $5.27 | 151340 |
| 2022-09-16 | 44.98 | $5.29 | 97600 |
| 2022-09-15 | 47.09 | $5.35 | 83436 |
| 2022-09-14 | 50.08 | $5.43 | 104400 |
| 2022-09-13 | 47.72 | $5.37 | 114734 |
| 2022-09-12 | 51.58 | $5.47 | 82400 |
| 2022-09-09 | 49.24 | $5.41 | 68738 |
| 2022-09-08 | 46.36 | $5.34 | 64800 |
| 2022-09-07 | 45.95 | $5.33 | 104600 |
| 2022-09-06 | 43.45 | $5.27 | 197528 |
| 2022-09-02 | 50.03 | $5.45 | 129600 |
| 2022-09-01 | 47.95 | $5.40 | 182100 |
| 2022-08-31 | 49.12 | $5.43 | 129200 |
| 2022-08-30 | 45.78 | $5.35 | 166500 |
| 2022-08-29 | 50.50 | $5.47 | 89700 |
| 2022-08-26 | 54.03 | $5.55 | 139800 |
| 2022-08-25 | 54.03 | $5.55 | 232000 |
| 2022-08-24 | 54.03 | $5.55 | 141807 |
| 2022-08-23 | 52.24 | $5.50 | 162600 |
| 2022-08-22 | 51.53 | $5.48 | 178404 |
| 2022-08-19 | 55.06 | $5.57 | 109347 |
| 2022-08-18 | 58.89 | $5.66 | 92738 |
| 2022-08-17 | 58.89 | $5.66 | 147200 |
| 2022-08-16 | 66.82 | $5.83 | 141809 |
| 2022-08-15 | 72.26 | $5.93 | 127217 |
| 2022-08-12 | 68.89 | $5.79 | 116302 |
| 2022-08-11 | 68.89 | $5.79 | 122100 |
| 2022-08-10 | 66.54 | $5.70 | 148700 |
| 2022-08-09 | 61.63 | $5.54 | 97100 |
| 2022-08-08 | 61.63 | $5.54 | 135000 |
| 2022-08-05 | 63.74 | $5.58 | 136747 |
| 2022-08-04 | 63.74 | $5.58 | 124300 |
| 2022-08-03 | 62.58 | $5.54 | 150500 |
| 2022-08-02 | 62.01 | $5.52 | 159711 |
| 2022-08-01 | 61.16 | $5.49 | 315430 |
| 2022-07-29 | 57.21 | $5.36 | 232116 |
| 2022-07-28 | 58.51 | $5.39 | 195440 |
| 2022-07-27 | 51.51 | $5.19 | 107700 |
| 2022-07-26 | 45.88 | $5.06 | 91818 |
| 2022-07-25 | 46.67 | $5.08 | 212700 |
| 2022-07-22 | 48.26 | $5.12 | 274338 |
| 2022-07-21 | 52.49 | $5.22 | 206500 |
| 2022-07-20 | 60.56 | $5.38 | 173446 |
| 2022-07-19 | 55.25 | $5.25 | 245730 |
| 2022-07-18 | 54.80 | $5.24 | 376410 |
| 2022-07-15 | 47.34 | $5.09 | 153900 |
| 2022-07-14 | 46.79 | $5.08 | 119600 |
| 2022-07-13 | 48.24 | $5.11 | 148200 |
| 2022-07-12 | 46.12 | $5.07 | 112600 |
| 2022-07-11 | 44.50 | $5.04 | 109341 |
| 2022-07-08 | 44.93 | $5.05 | 124208 |
| 2022-07-07 | 42.29 | $5.00 | 100915 |
| 2022-07-06 | 41.77 | $4.99 | 175800 |
| 2022-07-05 | 41.77 | $4.99 | 375000 |
| 2022-07-01 | 42.47 | $5.01 | 171807 |
| 2022-06-30 | 38.54 | $4.93 | 557045 |
| 2022-06-29 | 38.54 | $4.93 | 385600 |
| 2022-06-28 | 40.74 | $5.00 | 161700 |
| 2022-06-27 | 43.07 | $5.07 | 198200 |
| 2022-06-24 | 44.10 | $5.10 | 122329 |
| 2022-06-23 | 40.97 | $5.03 | 566403 |
| 2022-06-22 | 36.65 | $4.94 | 198131 |
| 2022-06-21 | 37.82 | $4.98 | 152032 |
| 2022-06-17 | 37.82 | $4.98 | 206728 |
| 2022-06-16 | 41.40 | $5.10 | 352526 |
| 2022-06-15 | 43.01 | $5.15 | 757913 |
| 2022-06-14 | 35.90 | $5.00 | 381720 |
| 2022-06-13 | 33.27 | $4.95 | 762400 |
| 2022-06-10 | 39.79 | $5.16 | 412300 |
| 2022-06-09 | 45.90 | $5.31 | 122300 |
| 2022-06-08 | 48.25 | $5.36 | 106000 |
| 2022-06-07 | 48.72 | $5.37 | 139700 |
| 2022-06-06 | 49.64 | $5.39 | 79709 |
| 2022-06-03 | 49.19 | $5.38 | 68600 |
| 2022-06-02 | 50.05 | $5.40 | 298900 |
| 2022-06-01 | 48.32 | $5.36 | 241000 |
| 2022-05-31 | 47.02 | $5.33 | 222600 |
| 2022-05-27 | 49.39 | $5.39 | 333300 |
| 2022-05-26 | 43.53 | $5.26 | 234200 |
| 2022-05-25 | 34.04 | $5.09 | 169200 |
| 2022-05-24 | 33.42 | $5.08 | 343300 |
| 2022-05-23 | 34.03 | $5.10 | 199745 |
| 2022-05-20 | 32.86 | $5.08 | 142400 |
| 2022-05-19 | 33.43 | $5.10 | 155900 |
| 2022-05-18 | 31.19 | $5.06 | 320429 |
| 2022-05-17 | 33.03 | $5.13 | 258200 |
| 2022-05-16 | 33.30 | $5.14 | 139910 |
| 2022-05-13 | 33.56 | $5.15 | 182619 |
| 2022-05-12 | 28.27 | $5.05 | 177511 |
| 2022-05-11 | 31.35 | $5.18 | 711400 |
| 2022-05-10 | 27.30 | $5.11 | 178000 |
| 2022-05-09 | 26.71 | $5.10 | 350000 |
| 2022-05-06 | 30.19 | $5.25 | 282500 |
| 2022-05-05 | 30.44 | $5.26 | 273326 |
| 2022-05-04 | 33.92 | $5.39 | 529300 |
| 2022-05-03 | 31.04 | $5.34 | 344020 |
| 2022-05-02 | 29.88 | $5.32 | 463500 |
| 2022-04-29 | 31.38 | $5.38 | 276300 |
| 2022-04-28 | 30.27 | $5.36 | 263905 |
| 2022-04-27 | 31.23 | $5.40 | 305800 |
| 2022-04-26 | 31.47 | $5.41 | 302307 |
| 2022-04-25 | 32.41 | $5.45 | 485200 |
| 2022-04-22 | 32.41 | $5.45 | 450402 |
| 2022-04-21 | 35.51 | $5.58 | 475009 |
| 2022-04-20 | 36.80 | $5.63 | 606700 |
| 2022-04-19 | 38.11 | $5.68 | 374500 |
| 2022-04-18 | 33.61 | $5.58 | 418700 |
| 2022-04-14 | 33.85 | $5.59 | 199536 |
| 2022-04-13 | 35.24 | $5.65 | 347112 |
| 2022-04-12 | 38.52 | $5.78 | 208808 |
| 2022-04-11 | 33.56 | $5.67 | 315208 |
| 2022-04-08 | 33.79 | $5.68 | 264100 |
| 2022-04-07 | 32.90 | $5.66 | 642200 |
| 2022-04-06 | 40.74 | $5.96 | 682900 |
| 2022-04-05 | 42.01 | $6.00 | 386008 |
| 2022-04-04 | 49.30 | $6.20 | 658612 |
| 2022-04-01 | 46.66 | $6.14 | 363932 |
| 2022-03-31 | 40.81 | $6.02 | 564100 |
| 2022-03-30 | 37.55 | $5.96 | 255803 |
| 2022-03-29 | 38.91 | $6.00 | 810700 |
| 2022-03-28 | 36.74 | $5.96 | 139900 |
| 2022-03-25 | 37.05 | $5.97 | 177640 |
| 2022-03-24 | 38.29 | $6.01 | 137109 |
| 2022-03-23 | 38.60 | $6.02 | 266328 |
| 2022-03-22 | 42.11 | $6.13 | 191921 |
| 2022-03-21 | 40.23 | $6.09 | 162900 |
| 2022-03-18 | 41.85 | $6.14 | 132048 |
| 2022-03-17 | 40.95 | $6.12 | 256400 |
| 2022-03-16 | 36.76 | $6.03 | 317336 |
| 2022-03-15 | 32.19 | $5.94 | 218313 |
| 2022-03-14 | 30.06 | $5.90 | 358200 |
| 2022-03-11 | 35.34 | $6.10 | 136445 |
| 2022-03-10 | 35.94 | $6.12 | 131112 |
| 2022-03-09 | 38.75 | $6.21 | 67026 |
| 2022-03-08 | 35.56 | $6.15 | 203445 |
| 2022-03-07 | 37.74 | $6.22 | 156917 |
| 2022-03-04 | 41.54 | $6.33 | 74400 |
| 2022-03-03 | 43.82 | $6.39 | 84600 |
| 2022-03-02 | 45.00 | $6.42 | 126645 |
| 2022-03-01 | 43.56 | $6.39 | 192606 |
| 2022-02-28 | 42.61 | $6.37 | 122208 |
| 2022-02-25 | 42.61 | $6.37 | 209000 |
| 2022-02-24 | 34.08 | $6.20 | 207307 |
| 2022-02-23 | 34.37 | $6.21 | 216500 |
| 2022-02-22 | 34.37 | $6.21 | 160100 |
| 2022-02-18 | 38.43 | $6.35 | 202447 |
| 2022-02-17 | 37.94 | $6.34 | 108800 |
| 2022-02-16 | 40.09 | $6.41 | 183100 |
| 2022-02-15 | 39.15 | $6.39 | 237860 |
| 2022-02-14 | 34.78 | $6.30 | 309118 |
| 2022-02-11 | 37.03 | $6.38 | 307429 |
| 2022-02-10 | 40.44 | $6.49 | 205600 |
| 2022-02-09 | 42.82 | $6.56 | 185000 |
| 2022-02-08 | 42.36 | $6.55 | 247600 |
| 2022-02-07 | 42.69 | $6.56 | 171223 |
| 2022-02-04 | 42.27 | $6.55 | 213419 |
| 2022-02-03 | 40.60 | $6.51 | 243700 |
| 2022-02-02 | 44.24 | $6.63 | 268900 |
| 2022-02-01 | 48.74 | $6.76 | 271501 |
| 2022-01-31 | 46.35 | $6.70 | 208300 |
| 2022-01-28 | 39.66 | $6.55 | 128614 |
| 2022-01-27 | 36.12 | $6.48 | 141241 |
| 2022-01-26 | 35.61 | $6.47 | 118600 |
| 2022-01-25 | 33.59 | $6.43 | 206443 |
| 2022-01-24 | 29.38 | $6.35 | 584200 |
| 2022-01-21 | 34.29 | $6.54 | 403700 |
| 2022-01-20 | 43.33 | $6.79 | 255236 |
| 2022-01-19 | 46.10 | $6.85 | 247002 |
| 2022-01-18 | 43.83 | $6.81 | 456200 |
| 2022-01-14 | 38.92 | $6.73 | 191900 |
| 2022-01-13 | 41.97 | $6.80 | 178325 |
| 2022-01-12 | 42.42 | $6.81 | 172900 |
| 2022-01-11 | 43.76 | $6.84 | 140224 |
| 2022-01-10 | 45.11 | $6.87 | 192500 |
| 2022-01-07 | 46.95 | $6.91 | 96600 |
| 2022-01-06 | 46.43 | $6.90 | 207000 |
| 2022-01-05 | 49.17 | $6.96 | 136800 |
| 2022-01-04 | 55.96 | $7.09 | 178210 |
| 2022-01-03 | 55.05 | $7.07 | 289367 |
| 2021-12-31 | 60.37 | $7.16 | 954131 |
| 2021-12-30 | 46.81 | $6.91 | 184641 |
| 2021-12-29 | 41.49 | $6.84 | 142900 |
| 2021-12-28 | 43.25 | $6.87 | 149710 |
| 2021-12-27 | 43.84 | $6.88 | 186500 |
| 2021-12-23 | 38.24 | $6.81 | 155700 |
| 2021-12-22 | 34.70 | $6.77 | 513123 |
| 2021-12-21 | 30.95 | $6.73 | 468900 |
| 2021-12-20 | 25.89 | $6.68 | 190149 |
| 2021-12-17 | 28.68 | $6.75 | 127200 |
| 2021-12-16 | 29.11 | $6.76 | 173515 |
| 2021-12-15 | 30.86 | $6.80 | 163015 |
| 2021-12-14 | 32.23 | $6.83 | 117740 |
| 2021-12-13 | 29.23 | $6.80 | 144629 |
| 2021-12-10 | 30.52 | $6.83 | 119300 |
| 2021-12-09 | 27.49 | $6.80 | 151600 |
| 2021-12-08 | 29.10 | $6.84 | 206500 |
| 2021-12-07 | 30.36 | $6.87 | 186000 |
| 2021-12-06 | 27.37 | $6.84 | 107900 |
| 2021-12-03 | 25.34 | $6.82 | 190933 |
| 2021-12-02 | 29.22 | $6.92 | 203905 |
| 2021-12-01 | 32.53 | $6.99 | 172230 |
| 2021-11-30 | 33.04 | $7.00 | 83725 |
| 2021-11-29 | 36.87 | $7.07 | 60726 |
| 2021-11-26 | 34.82 | $7.05 | 75618 |
| 2021-11-24 | 37.11 | $7.09 | 74600 |
| 2021-11-23 | 30.60 | $7.03 | 114424 |
| 2021-11-22 | 32.74 | $7.07 | 147500 |
| 2021-11-19 | 37.07 | $7.14 | 101827 |
| 2021-11-18 | 44.19 | $7.23 | 90805 |
| 2021-11-17 | 44.19 | $7.23 | 113800 |
| 2021-11-16 | 48.90 | $7.28 | 115200 |
| 2021-11-15 | 45.59 | $7.25 | 121600 |
| 2021-11-12 | 49.67 | $7.29 | 111100 |
| 2021-11-11 | 47.44 | $7.27 | 40201 |
| 2021-11-10 | 48.46 | $7.28 | 156324 |
| 2021-11-09 | 45.09 | $7.25 | 114843 |
| 2021-11-08 | 41.46 | $7.22 | 176300 |
| 2021-11-05 | 41.46 | $7.22 | 271004 |
| 2021-11-04 | 45.05 | $7.26 | 134434 |
| 2021-11-03 | 43.89 | $7.25 | 149517 |
| 2021-11-02 | 47.69 | $7.29 | 103800 |
| 2021-11-01 | 48.69 | $7.30 | 153210 |
| 2021-10-29 | 45.43 | $7.27 | 133634 |
| 2021-10-28 | 44.31 | $7.26 | 96900 |
| 2021-10-27 | 47.06 | $7.29 | 84809 |
| 2021-10-26 | 44.89 | $7.27 | 103600 |
| 2021-10-25 | 45.78 | $7.28 | 103600 |
| 2021-10-22 | 46.67 | $7.29 | 115717 |
| 2021-10-21 | 45.67 | $7.28 | 93500 |
| 2021-10-20 | 47.35 | $7.30 | 129248 |
| 2021-10-19 | 47.35 | $7.30 | 155337 |
| 2021-10-18 | 47.35 | $7.30 | 88200 |
| 2021-10-15 | 45.64 | $7.28 | 95100 |
| 2021-10-14 | 47.85 | $7.31 | 218840 |
| 2021-10-13 | 47.85 | $7.31 | 109411 |
| 2021-10-12 | 47.08 | $7.30 | 42435 |
| 2021-10-11 | 47.75 | $7.31 | 93800 |
| 2021-10-08 | 49.08 | $7.33 | 58500 |
| 2021-10-07 | 47.70 | $7.31 | 76700 |
| 2021-10-06 | 44.09 | $7.26 | 98929 |
| 2021-10-05 | 43.35 | $7.25 | 89814 |
| 2021-10-04 | 39.53 | $7.20 | 117438 |
| 2021-10-01 | 40.57 | $7.22 | 111800 |
| 2021-09-30 | 35.76 | $7.16 | 265114 |
| 2021-09-29 | 33.20 | $7.13 | 101345 |
| 2021-09-28 | 30.56 | $7.10 | 223600 |
| 2021-09-27 | 34.43 | $7.19 | 184715 |
| 2021-09-24 | 36.90 | $7.24 | 112000 |
| 2021-09-23 | 40.79 | $7.31 | 132513 |
| 2021-09-22 | 40.79 | $7.31 | 152121 |
| 2021-09-21 | 44.40 | $7.37 | 108300 |
| 2021-09-20 | 43.61 | $7.36 | 136108 |
| 2021-09-17 | 48.18 | $7.43 | 86936 |
| 2021-09-16 | 48.87 | $7.44 | 81109 |
| 2021-09-15 | 48.87 | $7.44 | 76942 |
| 2021-09-14 | 46.07 | $7.40 | 82800 |
| 2021-09-13 | 47.30 | $7.42 | 83700 |
| 2021-09-10 | 43.72 | $7.37 | 73900 |
| 2021-09-09 | 43.72 | $7.37 | 75600 |
| 2021-09-08 | 38.44 | $7.30 | 166812 |
| 2021-09-07 | 37.65 | $7.29 | 167100 |
| 2021-09-03 | 42.31 | $7.38 | 141120 |
| 2021-09-02 | 47.26 | $7.46 | 172800 |
| 2021-09-01 | 51.55 | $7.52 | 188145 |
| 2021-08-31 | 51.55 | $7.52 | 76444 |
| 2021-08-30 | 51.55 | $7.52 | 85500 |
| 2021-08-27 | 52.23 | $7.53 | 129200 |
| 2021-08-26 | 54.26 | $7.56 | 141336 |
| 2021-08-25 | 61.03 | $7.65 | 81322 |
| 2021-08-24 | 59.98 | $7.63 | 98130 |
| 2021-08-23 | 59.46 | $7.62 | 129100 |
| 2021-08-20 | 64.22 | $7.68 | 77102 |
| 2021-08-19 | 62.31 | $7.64 | 123900 |
| 2021-08-18 | 72.43 | $7.75 | 155900 |
| 2021-08-17 | 66.28 | $7.62 | 90004 |
| 2021-08-16 | 65.15 | $7.60 | 90645 |
| 2021-08-13 | 66.20 | $7.61 | 77500 |
| 2021-08-12 | 64.56 | $7.58 | 72600 |
| 2021-08-11 | 64.56 | $7.58 | 52811 |
| 2021-08-10 | 64.04 | $7.57 | 119200 |
| 2021-08-09 | 68.89 | $7.62 | 68200 |
| 2021-08-06 | 67.97 | $7.60 | 60700 |
| 2021-08-05 | 67.04 | $7.58 | 58400 |
| 2021-08-04 | 64.60 | $7.53 | 57900 |
| 2021-08-03 | 65.52 | $7.54 | 128100 |
| 2021-08-02 | 64.56 | $7.52 | 231557 |
| 2021-07-30 | 56.51 | $7.38 | 108300 |
| 2021-07-29 | 58.31 | $7.40 | 134237 |
| 2021-07-28 | 55.62 | $7.36 | 112528 |
| 2021-07-27 | 57.38 | $7.38 | 96049 |
| 2021-07-26 | 57.38 | $7.38 | 69914 |
| 2021-07-23 | 56.13 | $7.36 | 75735 |
| 2021-07-22 | 54.87 | $7.34 | 83100 |
| 2021-07-21 | 58.03 | $7.38 | 104200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.67
2026-07-17
Close Price
$3.96
Vol: 465000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -46.67 | $3.96 | 465000 |
| 2026-07-16 | -33.33 | $3.98 | 223100 |
| 2026-07-15 | -33.33 | $3.98 | 427214 |
| 2026-07-14 | -33.33 | $3.98 | 253629 |
| 2026-07-13 | -53.33 | $3.95 | 234030 |
| 2026-07-10 | -40.00 | $3.97 | 175000 |
| 2026-07-09 | -33.33 | $3.98 | 587939 |
| 2026-07-08 | -60.00 | $3.94 | 228129 |
| 2026-07-07 | -46.67 | $3.96 | 177514 |
| 2026-07-06 | -46.67 | $3.96 | 301319 |
| 2026-07-02 | -53.33 | $3.95 | 278326 |
| 2026-07-01 | -33.33 | $3.98 | 334900 |
| 2026-06-30 | -46.67 | $3.96 | 507312 |
| 2026-06-29 | -60.00 | $3.94 | 328805 |
| 2026-06-26 | -75.00 | $3.92 | 245100 |
| 2026-06-25 | -68.75 | $3.93 | 280500 |
| 2026-06-24 | -87.50 | $3.90 | 455948 |
| 2026-06-23 | -75.00 | $3.92 | 220400 |
| 2026-06-22 | -31.25 | $3.99 | 210721 |
| 2026-06-18 | -37.50 | $3.98 | 368541 |
| 2026-06-17 | -43.75 | $3.97 | 323000 |
| 2026-06-16 | -18.75 | $4.01 | 170800 |
| 2026-06-15 | -50.00 | $3.96 | 305528 |
| 2026-06-12 | -50.00 | $3.96 | 152200 |
| 2026-06-11 | -56.25 | $3.95 | 181514 |
| 2026-06-10 | -75.00 | $3.92 | 190610 |
| 2026-06-09 | -68.75 | $3.93 | 194300 |
| 2026-06-08 | -68.75 | $3.93 | 450715 |
| 2026-06-05 | -75.00 | $3.92 | 441500 |
| 2026-06-04 | -73.33 | $3.93 | 421405 |
| 2026-06-03 | -53.33 | $3.96 | 433335 |
| 2026-06-02 | -33.33 | $3.99 | 351842 |
| 2026-06-01 | -46.67 | $3.97 | 373370 |
| 2026-05-29 | -17.65 | $4.03 | 433600 |
| 2026-05-28 | -41.18 | $3.99 | 485450 |
| 2026-05-27 | -52.94 | $3.97 | 506618 |
| 2026-05-26 | -64.71 | $3.95 | 346000 |
| 2026-05-22 | -70.59 | $3.94 | 274700 |
| 2026-05-21 | -58.82 | $3.96 | 417526 |
| 2026-05-20 | -41.18 | $3.99 | 320591 |
| 2026-05-19 | -72.22 | $3.94 | 531500 |
| 2026-05-18 | -70.00 | $3.95 | 303772 |
| 2026-05-15 | -86.36 | $3.92 | 292800 |
| 2026-05-14 | -72.73 | $3.95 | 416100 |
| 2026-05-13 | -63.64 | $3.97 | 332400 |
| 2026-05-12 | -77.27 | $3.94 | 329630 |
| 2026-05-11 | -85.71 | $3.93 | 492036 |
| 2026-05-08 | -85.71 | $3.93 | 1.2M |
| 2026-05-07 | -89.47 | $3.94 | 542941 |
| 2026-05-06 | -57.89 | $4.00 | 307400 |
| 2026-05-05 | -57.89 | $4.00 | 209700 |
| 2026-05-04 | -63.16 | $3.99 | 246156 |
| 2026-05-01 | -37.50 | $4.02 | 342239 |
| 2026-04-30 | -37.50 | $4.02 | 713245 |
| 2026-04-29 | -58.33 | $3.97 | 294000 |
| 2026-04-28 | -40.63 | $3.98 | 342708 |
| 2026-04-27 | -31.43 | $4.00 | 186518 |
| 2026-04-24 | -41.67 | $3.96 | 432700 |
| 2026-04-23 | -47.22 | $3.94 | 401300 |
| 2026-04-22 | -13.89 | $4.06 | 313800 |
| 2026-04-21 | -19.44 | $4.04 | 279334 |
| 2026-04-20 | -16.67 | $4.05 | 409836 |
| 2026-04-17 | -2.86 | $4.09 | 269000 |
| 2026-04-16 | -12.50 | $4.03 | 223170 |
| 2026-04-15 | -3.23 | $4.05 | 234724 |
| 2026-04-14 | 0.00 | $4.05 | 292500 |
| 2026-04-13 | -6.67 | $4.03 | 342000 |
| 2026-04-10 | -30.00 | $3.96 | 218324 |
| 2026-04-09 | -20.00 | $3.99 | 347009 |
| 2026-04-08 | -10.00 | $4.02 | 206200 |
| 2026-04-07 | -23.33 | $3.98 | 338485 |
| 2026-04-06 | -36.67 | $3.94 | 250200 |
| 2026-04-02 | -60.00 | $3.89 | 357200 |
| 2026-04-01 | -53.85 | $3.93 | 538700 |
| 2026-03-31 | -46.51 | $3.98 | 669211 |
| 2026-03-30 | -95.35 | $3.77 | 329002 |
| 2026-03-27 | -97.67 | $3.76 | 418300 |
| 2026-03-26 | -100.00 | $3.79 | 338120 |
| 2026-03-25 | -91.43 | $3.90 | 423000 |
| 2026-03-24 | -97.06 | $3.89 | 361300 |
| 2026-03-23 | -73.53 | $3.97 | 377792 |
| 2026-03-20 | -82.35 | $3.94 | 164444 |
| 2026-03-19 | -69.23 | $4.00 | 255300 |
| 2026-03-18 | -66.67 | $4.03 | 149400 |
| 2026-03-17 | -64.44 | $4.04 | 182645 |
| 2026-03-16 | -77.78 | $3.98 | 282248 |
| 2026-03-13 | -91.11 | $3.92 | 615911 |
| 2026-03-12 | -95.24 | $3.93 | 396639 |
| 2026-03-11 | -83.33 | $3.98 | 321329 |
| 2026-03-10 | -80.95 | $3.99 | 340200 |
| 2026-03-09 | -83.33 | $3.98 | 921200 |
| 2026-03-06 | -100.00 | $4.00 | 475332 |
| 2026-03-05 | -100.00 | $4.07 | 206700 |
| 2026-03-04 | -100.00 | $4.12 | 321500 |
| 2026-03-03 | -76.19 | $4.17 | 380376 |
| 2026-03-02 | -88.89 | $4.17 | 253100 |
| 2026-02-27 | -88.89 | $4.17 | 405704 |
| 2026-02-26 | -94.44 | $4.16 | 294477 |
| 2026-02-25 | -66.67 | $4.21 | 216507 |
| 2026-02-24 | -72.22 | $4.20 | 271100 |
| 2026-02-23 | -94.44 | $4.16 | 223400 |
| 2026-02-20 | -83.33 | $4.18 | 653242 |
| 2026-02-19 | 0.00 | $4.33 | 323500 |
| 2026-02-18 | 0.00 | $4.31 | 306025 |
| 2026-02-17 | 0.00 | $4.30 | 457700 |
| 2026-02-13 | -30.77 | $4.25 | 285400 |
| 2026-02-12 | -46.15 | $4.23 | 242553 |
| 2026-02-11 | -38.46 | $4.24 | 215140 |
| 2026-02-10 | -30.77 | $4.25 | 222200 |
| 2026-02-09 | -69.23 | $4.20 | 293819 |
| 2026-02-06 | -76.92 | $4.19 | 280694 |
| 2026-02-05 | -92.31 | $4.17 | 229262 |
| 2026-02-04 | -100.00 | $4.16 | 391948 |
| 2026-02-03 | -84.62 | $4.18 | 444394 |
| 2026-02-02 | -50.00 | $4.22 | 231100 |
| 2026-01-30 | -35.71 | $4.24 | 414323 |
| 2026-01-29 | -50.00 | $4.22 | 188206 |
| 2026-01-28 | -56.25 | $4.20 | 282719 |
| 2026-01-27 | -33.33 | $4.22 | 182703 |
| 2026-01-26 | -40.91 | $4.20 | 227900 |
| 2026-01-23 | -34.78 | $4.21 | 280026 |
| 2026-01-22 | -17.39 | $4.25 | 391650 |
| 2026-01-21 | -17.39 | $4.25 | 537404 |
| 2026-01-20 | 0.00 | $4.25 | 340338 |
| 2026-01-16 | 0.00 | $4.25 | 723678 |
| 2026-01-15 | -23.53 | $4.19 | 734640 |
| 2026-01-14 | -6.25 | $4.21 | 259000 |
| 2026-01-13 | -18.75 | $4.19 | 311700 |
| 2026-01-12 | -25.00 | $4.18 | 263111 |
| 2026-01-09 | -25.00 | $4.18 | 140000 |
| 2026-01-08 | -25.00 | $4.18 | 148500 |
| 2026-01-07 | -25.00 | $4.18 | 184300 |
| 2026-01-06 | -18.75 | $4.19 | 248000 |
| 2026-01-05 | -31.25 | $4.17 | 381900 |
| 2026-01-02 | -25.00 | $4.18 | 260300 |
| 2025-12-31 | -37.50 | $4.16 | 1.3M |
| 2025-12-30 | -58.82 | $4.13 | 739158 |
| 2025-12-29 | -50.00 | $4.15 | 1.0M |
| 2025-12-26 | -72.22 | $4.11 | 276200 |
| 2025-12-24 | -94.44 | $4.07 | 396241 |
| 2025-12-23 | -94.12 | $4.08 | 266049 |
| 2025-12-22 | -70.59 | $4.12 | 397320 |
| 2025-12-19 | -76.47 | $4.11 | 508865 |
| 2025-12-18 | -52.94 | $4.15 | 931901 |
| 2025-12-17 | -94.12 | $4.08 | 514100 |
| 2025-12-16 | -76.47 | $4.11 | 594200 |
| 2025-12-15 | -100.00 | $4.09 | 546500 |
| 2025-12-12 | -100.00 | $4.10 | 500949 |
| 2025-12-11 | -75.00 | $4.14 | 634229 |
| 2025-12-10 | -60.00 | $4.18 | 179100 |
| 2025-12-09 | -70.00 | $4.16 | 206100 |
| 2025-12-08 | -70.00 | $4.16 | 308702 |
| 2025-12-05 | -70.00 | $4.16 | 407637 |
| 2025-12-04 | -55.00 | $4.19 | 325543 |
| 2025-12-03 | -65.00 | $4.17 | 438900 |
| 2025-12-02 | -65.00 | $4.17 | 374545 |
| 2025-12-01 | -50.00 | $4.20 | 434200 |
| 2025-11-28 | -40.00 | $4.22 | 512900 |
| 2025-11-26 | -60.00 | $4.18 | 457700 |
| 2025-11-25 | -65.00 | $4.17 | 398800 |
| 2025-11-24 | -80.00 | $4.14 | 182038 |
| 2025-11-21 | -80.00 | $4.14 | 438600 |
| 2025-11-20 | -95.00 | $4.11 | 417906 |
| 2025-11-19 | -76.92 | $4.20 | 282700 |
| 2025-11-18 | -46.15 | $4.24 | 701300 |
| 2025-11-17 | -53.85 | $4.23 | 511099 |
| 2025-11-14 | -72.22 | $4.22 | 745400 |
| 2025-11-13 | -66.67 | $4.23 | 263400 |
| 2025-11-12 | -38.89 | $4.28 | 120100 |
| 2025-11-11 | -38.89 | $4.28 | 213431 |
| 2025-11-10 | -44.44 | $4.27 | 230700 |
| 2025-11-07 | -55.56 | $4.25 | 175700 |
| 2025-11-06 | -44.44 | $4.27 | 193719 |
| 2025-11-05 | -55.00 | $4.26 | 442800 |
| 2025-11-04 | -72.73 | $4.23 | 310628 |
| 2025-11-03 | -77.27 | $4.22 | 390105 |
| 2025-10-31 | -72.73 | $4.23 | 260927 |
| 2025-10-30 | -77.27 | $4.22 | 305733 |
| 2025-10-29 | -59.09 | $4.26 | 205329 |
| 2025-10-28 | -63.64 | $4.25 | 188140 |
| 2025-10-27 | -72.73 | $4.23 | 313847 |
| 2025-10-24 | -68.18 | $4.24 | 307245 |
| 2025-10-23 | -59.09 | $4.26 | 359658 |
| 2025-10-22 | -54.55 | $4.27 | 291880 |
| 2025-10-21 | -77.27 | $4.22 | 306701 |
| 2025-10-20 | -95.45 | $4.18 | 1.1M |
| 2025-10-17 | -52.94 | $4.31 | 185300 |
| 2025-10-16 | -64.71 | $4.29 | 154525 |
| 2025-10-15 | -35.29 | $4.34 | 183500 |
| 2025-10-14 | -41.18 | $4.33 | 280300 |
| 2025-10-13 | -52.94 | $4.31 | 192804 |
| 2025-10-10 | -88.24 | $4.25 | 399300 |
| 2025-10-09 | -50.00 | $4.35 | 223700 |
| 2025-10-08 | -40.00 | $4.36 | 369700 |
| 2025-10-07 | -20.00 | $4.38 | 395615 |
| 2025-10-06 | -60.00 | $4.34 | 270600 |
| 2025-10-03 | -80.00 | $4.32 | 328896 |
| 2025-10-02 | -60.00 | $4.34 | 218979 |
| 2025-10-01 | -40.00 | $4.36 | 554600 |
| 2025-09-30 | -45.45 | $4.35 | 386413 |
| 2025-09-29 | -66.67 | $4.32 | 294414 |
| 2025-09-26 | -66.67 | $4.32 | 222640 |
| 2025-09-25 | -38.46 | $4.35 | 298300 |
| 2025-09-24 | -53.85 | $4.33 | 378116 |
| 2025-09-23 | -30.77 | $4.36 | 235000 |
| 2025-09-22 | 0.00 | $4.40 | 418103 |
| 2025-09-19 | -18.18 | $4.36 | 613600 |
| 2025-09-18 | -9.09 | $4.37 | 279866 |
| 2025-09-17 | 0.00 | $4.38 | 269112 |
| 2025-09-16 | 0.00 | $4.38 | 372702 |
| 2025-09-15 | -9.09 | $4.37 | 479910 |
| 2025-09-12 | 0.00 | $4.37 | 207300 |
| 2025-09-11 | -20.00 | $4.35 | 452258 |
| 2025-09-10 | -20.00 | $4.35 | 230543 |
| 2025-09-09 | -25.00 | $4.34 | 483095 |
| 2025-09-08 | 0.00 | $4.36 | 323204 |
| 2025-09-05 | 0.00 | $4.34 | 249400 |
| 2025-09-04 | -22.22 | $4.32 | 147300 |
| 2025-09-03 | -45.45 | $4.29 | 428800 |
| 2025-09-02 | -18.18 | $4.32 | 394700 |
| 2025-08-29 | -15.38 | $4.32 | 266826 |
| 2025-08-28 | -38.46 | $4.29 | 304400 |
| 2025-08-27 | -38.46 | $4.29 | 267000 |
| 2025-08-26 | -30.77 | $4.30 | 186800 |
| 2025-08-25 | -30.77 | $4.30 | 518500 |
| 2025-08-22 | -15.38 | $4.32 | 334900 |
| 2025-08-21 | -15.38 | $4.32 | 273400 |
| 2025-08-20 | -7.69 | $4.33 | 173734 |
| 2025-08-19 | -7.69 | $4.33 | 394919 |
| 2025-08-18 | -7.69 | $4.33 | 378257 |
| 2025-08-15 | -15.38 | $4.32 | 130030 |
| 2025-08-14 | -35.29 | $4.32 | 383920 |
| 2025-08-13 | -41.18 | $4.31 | 545600 |
| 2025-08-12 | -64.71 | $4.27 | 137600 |
| 2025-08-11 | -76.47 | $4.25 | 393624 |
| 2025-08-08 | -64.71 | $4.27 | 201400 |
| 2025-08-07 | -64.71 | $4.27 | 363200 |
| 2025-08-06 | -70.59 | $4.26 | 239544 |
| 2025-08-05 | -82.35 | $4.24 | 516620 |
| 2025-08-04 | -64.71 | $4.27 | 626604 |
| 2025-08-01 | -81.25 | $4.25 | 404200 |
| 2025-07-31 | -87.50 | $4.24 | 414208 |
| 2025-07-30 | -93.75 | $4.23 | 272754 |
| 2025-07-29 | -75.00 | $4.26 | 265723 |
| 2025-07-28 | -75.00 | $4.26 | 365200 |
| 2025-07-25 | -81.25 | $4.25 | 179715 |
| 2025-07-24 | -81.25 | $4.25 | 407700 |
| 2025-07-23 | -46.67 | $4.31 | 220006 |
| 2025-07-22 | -33.33 | $4.32 | 226177 |
| 2025-07-21 | -35.00 | $4.31 | 201204 |
| 2025-07-18 | -55.00 | $4.27 | 509600 |
| 2025-07-17 | -5.88 | $4.34 | 403821 |
| 2025-07-16 | -29.41 | $4.30 | 195300 |
| 2025-07-15 | -29.41 | $4.30 | 768903 |
| 2025-07-14 | 0.00 | $4.35 | 417539 |
| 2025-07-11 | -29.41 | $4.30 | 314414 |
| 2025-07-10 | -23.53 | $4.31 | 338437 |
| 2025-07-09 | -17.65 | $4.32 | 242615 |
| 2025-07-08 | -29.41 | $4.30 | 142526 |
| 2025-07-07 | -23.53 | $4.31 | 252300 |
| 2025-07-03 | -5.88 | $4.34 | 110909 |
| 2025-07-02 | 0.00 | $4.35 | 249000 |
| 2025-07-01 | -5.88 | $4.34 | 495503 |
| 2025-06-30 | -17.65 | $4.29 | 308500 |
| 2025-06-27 | 0.00 | $4.31 | 235106 |
| 2025-06-26 | 0.00 | $4.29 | 288300 |
| 2025-06-25 | -6.25 | $4.26 | 161303 |
| 2025-06-24 | -5.88 | $4.26 | 509921 |
| 2025-06-23 | -28.57 | $4.21 | 95941 |
| 2025-06-20 | -9.52 | $4.25 | 104505 |
| 2025-06-18 | -9.52 | $4.25 | 137600 |
| 2025-06-17 | -5.00 | $4.25 | 149700 |
| 2025-06-16 | -5.00 | $4.25 | 171939 |
| 2025-06-13 | -15.00 | $4.23 | 285700 |
| 2025-06-12 | -10.00 | $4.24 | 155100 |
| 2025-06-11 | -5.00 | $4.25 | 118700 |
| 2025-06-10 | -5.26 | $4.24 | 202400 |
| 2025-06-09 | 0.00 | $4.24 | 102100 |
| 2025-06-06 | 0.00 | $4.24 | 331000 |
| 2025-06-05 | 0.00 | $4.24 | 343600 |
| 2025-06-04 | 0.00 | $4.21 | 235200 |
| 2025-06-03 | -14.29 | $4.18 | 217500 |
| 2025-06-02 | -14.29 | $4.18 | 470942 |
| 2025-05-30 | -14.29 | $4.18 | 229944 |
| 2025-05-29 | -28.57 | $4.16 | 281102 |
| 2025-05-28 | -14.29 | $4.18 | 351249 |
| 2025-05-27 | -42.86 | $4.14 | 252502 |
| 2025-05-23 | -62.50 | $4.10 | 224800 |
| 2025-05-22 | -75.00 | $4.08 | 310100 |
| 2025-05-21 | -41.18 | $4.13 | 506526 |
| 2025-05-20 | -17.65 | $4.17 | 273469 |
| 2025-05-19 | 0.00 | $4.18 | 504405 |
| 2025-05-16 | -9.52 | $4.16 | 327200 |
| 2025-05-15 | -4.76 | $4.17 | 186510 |
| 2025-05-14 | -13.64 | $4.15 | 427128 |
| 2025-05-13 | -4.55 | $4.16 | 424431 |
| 2025-05-12 | -4.55 | $4.16 | 288700 |
| 2025-05-09 | -22.22 | $4.10 | 238700 |
| 2025-05-08 | -21.43 | $4.10 | 277000 |
| 2025-05-07 | -21.62 | $4.08 | 263700 |
| 2025-05-06 | -21.62 | $4.08 | 260430 |
| 2025-05-05 | -12.50 | $4.10 | 218849 |
| 2025-05-02 | -7.84 | $4.12 | 217562 |
| 2025-05-01 | -11.54 | $4.11 | 573534 |
| 2025-04-30 | -20.37 | $4.08 | 421600 |
| 2025-04-29 | -25.81 | $4.11 | 272800 |
| 2025-04-28 | -32.26 | $4.07 | 340589 |
| 2025-04-25 | -27.42 | $4.10 | 323900 |
| 2025-04-24 | -29.03 | $4.09 | 600100 |
| 2025-04-23 | -38.71 | $4.03 | 398600 |
| 2025-04-22 | -29.03 | $4.09 | 970300 |
| 2025-04-21 | -38.71 | $4.03 | 1.1M |
| 2025-04-17 | -44.44 | $4.00 | 231036 |
| 2025-04-16 | -49.21 | $3.97 | 347429 |
| 2025-04-15 | -46.03 | $3.99 | 397900 |
| 2025-04-14 | -49.21 | $3.97 | 174714 |
| 2025-04-11 | -50.79 | $3.96 | 356801 |
| 2025-04-10 | -55.56 | $3.93 | 522007 |
| 2025-04-09 | -44.44 | $4.00 | 848293 |
| 2025-04-08 | -67.16 | $3.87 | 956400 |
| 2025-04-07 | -85.71 | $3.75 | 1.0M |
| 2025-04-04 | -67.14 | $3.88 | 1.6M |
| 2025-04-03 | -96.15 | $4.11 | 571217 |
| 2025-04-02 | -79.17 | $4.19 | 248041 |
| 2025-04-01 | -96.15 | $4.15 | 1.0M |
| 2025-03-31 | -96.00 | $4.18 | 446600 |
| 2025-03-28 | -95.65 | $4.20 | 175600 |
| 2025-03-27 | -86.96 | $4.22 | 219944 |
| 2025-03-26 | -86.96 | $4.22 | 454510 |
| 2025-03-25 | -82.61 | $4.23 | 405815 |
| 2025-03-24 | -82.61 | $4.23 | 413017 |
| 2025-03-21 | -69.57 | $4.26 | 407000 |
| 2025-03-20 | -69.57 | $4.26 | 133227 |
| 2025-03-19 | -73.91 | $4.25 | 464417 |
| 2025-03-18 | -82.61 | $4.23 | 583348 |
| 2025-03-17 | -78.26 | $4.24 | 303427 |
| 2025-03-14 | -91.30 | $4.21 | 584221 |
| 2025-03-13 | -86.96 | $4.22 | 552624 |
| 2025-03-12 | -80.00 | $4.26 | 737900 |
| 2025-03-11 | -63.16 | $4.30 | 743540 |
| 2025-03-10 | -69.23 | $4.33 | 301800 |
| 2025-03-07 | -63.64 | $4.35 | 237400 |
| 2025-03-06 | -100.00 | $4.34 | 219900 |
| 2025-03-05 | -30.00 | $4.39 | 169400 |
| 2025-03-04 | -33.33 | $4.38 | 341200 |
| 2025-03-03 | -11.76 | $4.40 | 615200 |
| 2025-02-28 | -11.76 | $4.40 | 348011 |
| 2025-02-27 | -16.67 | $4.39 | 639100 |
| 2025-02-26 | -30.00 | $4.36 | 137100 |
| 2025-02-25 | -25.00 | $4.37 | 410232 |
| 2025-02-24 | -20.00 | $4.38 | 248068 |
| 2025-02-21 | -15.00 | $4.39 | 326204 |
| 2025-02-20 | -10.00 | $4.40 | 244196 |
| 2025-02-19 | -5.00 | $4.41 | 334741 |
| 2025-02-18 | -5.26 | $4.40 | 340200 |
| 2025-02-14 | 0.00 | $4.41 | 876639 |
| 2025-02-13 | -23.53 | $4.35 | 265017 |
| 2025-02-12 | -11.76 | $4.37 | 196300 |
| 2025-02-11 | -5.26 | $4.38 | 349634 |
| 2025-02-10 | -5.26 | $4.38 | 271004 |
| 2025-02-07 | -10.53 | $4.37 | 255000 |
| 2025-02-06 | -10.53 | $4.37 | 741011 |
| 2025-02-05 | -6.25 | $4.35 | 381520 |
| 2025-02-04 | -14.29 | $4.32 | 632500 |
| 2025-02-03 | -35.71 | $4.29 | 784700 |
| 2025-01-31 | -18.18 | $4.29 | 803778 |
| 2025-01-30 | -42.86 | $4.25 | 403300 |
| 2025-01-29 | -31.25 | $4.26 | 398800 |
| 2025-01-28 | -37.50 | $4.25 | 379902 |
| 2025-01-27 | -31.25 | $4.26 | 381338 |
| 2025-01-24 | -37.50 | $4.25 | 479411 |
| 2025-01-23 | 0.00 | $4.31 | 432509 |
| 2025-01-22 | -6.25 | $4.30 | 350230 |
| 2025-01-21 | -6.25 | $4.30 | 361200 |
| 2025-01-17 | -39.13 | $4.29 | 728701 |
| 2025-01-16 | -53.85 | $4.27 | 546617 |
| 2025-01-15 | -71.88 | $4.24 | 231700 |
| 2025-01-14 | -81.25 | $4.21 | 400400 |
| 2025-01-13 | -73.53 | $4.24 | 405400 |
| 2025-01-10 | -77.14 | $4.23 | 366316 |
| 2025-01-08 | -72.97 | $4.25 | 464900 |
| 2025-01-07 | -73.68 | $4.25 | 367200 |
| 2025-01-06 | -74.36 | $4.25 | 377726 |
| 2025-01-03 | -69.23 | $4.27 | 384409 |
| 2025-01-02 | -71.79 | $4.26 | 330047 |
| 2024-12-31 | -84.62 | $4.21 | 955108 |
| 2024-12-30 | -92.31 | $4.18 | 1.8M |
| 2024-12-27 | -96.88 | $4.23 | 722460 |
| 2024-12-26 | -81.25 | $4.28 | 298029 |
| 2024-12-24 | -84.38 | $4.27 | 278800 |
| 2024-12-23 | -78.13 | $4.29 | 679900 |
| 2024-12-20 | -87.50 | $4.26 | 520935 |
| 2024-12-19 | -87.50 | $4.26 | 1.1M |
| 2024-12-18 | -96.88 | $4.23 | 813436 |
| 2024-12-17 | -100.00 | $4.33 | 691746 |
| 2024-12-16 | -87.50 | $4.40 | 460700 |
| 2024-12-13 | -45.45 | $4.44 | 539947 |
| 2024-12-12 | -36.36 | $4.46 | 341200 |
| 2024-12-11 | -27.27 | $4.48 | 539900 |
| 2024-12-10 | -31.82 | $4.47 | 496400 |
| 2024-12-09 | -13.64 | $4.51 | 773600 |
| 2024-12-06 | -4.55 | $4.53 | 602030 |
| 2024-12-05 | 0.00 | $4.52 | 513100 |
| 2024-12-04 | -16.67 | $4.47 | 267542 |
| 2024-12-03 | 0.00 | $4.50 | 550200 |
| 2024-12-02 | -6.67 | $4.46 | 558633 |
| 2024-11-29 | -13.33 | $4.45 | 194100 |
| 2024-11-27 | -40.00 | $4.41 | 241000 |
| 2024-11-26 | -33.33 | $4.42 | 490200 |
| 2024-11-25 | -13.33 | $4.45 | 445500 |
| 2024-11-22 | -33.33 | $4.42 | 218800 |
| 2024-11-21 | -40.00 | $4.41 | 317000 |
| 2024-11-20 | -20.00 | $4.44 | 346100 |
| 2024-11-19 | -6.67 | $4.46 | 534500 |
| 2024-11-18 | -58.82 | $4.39 | 348641 |
| 2024-11-15 | -64.71 | $4.38 | 489026 |
| 2024-11-14 | -100.00 | $4.33 | 385331 |
| 2024-11-13 | -100.00 | $4.37 | 557300 |
| 2024-11-12 | -72.73 | $4.41 | 305900 |
| 2024-11-11 | -45.45 | $4.44 | 478500 |
| 2024-11-08 | -27.27 | $4.46 | 269382 |
| 2024-11-07 | -54.55 | $4.43 | 290348 |
| 2024-11-06 | -54.55 | $4.43 | 340309 |
| 2024-11-05 | -72.73 | $4.41 | 210300 |
| 2024-11-04 | -100.00 | $4.38 | 386500 |
| 2024-11-01 | -100.00 | $4.39 | 540241 |
| 2024-10-31 | -83.33 | $4.41 | 312100 |
| 2024-10-30 | -93.33 | $4.40 | 378542 |
| 2024-10-29 | -93.33 | $4.40 | 312500 |
| 2024-10-28 | -80.00 | $4.42 | 407324 |
| 2024-10-25 | -66.67 | $4.44 | 451638 |
| 2024-10-24 | -66.67 | $4.44 | 850335 |
| 2024-10-23 | -66.67 | $4.46 | 382900 |
| 2024-10-22 | -58.33 | $4.47 | 238834 |
| 2024-10-21 | -41.67 | $4.49 | 330909 |
| 2024-10-18 | -58.33 | $4.47 | 234309 |
| 2024-10-17 | -58.33 | $4.47 | 352358 |
| 2024-10-16 | -50.00 | $4.48 | 590300 |
| 2024-10-15 | -66.67 | $4.46 | 510119 |
| 2024-10-14 | -58.33 | $4.47 | 427100 |
| 2024-10-11 | -58.33 | $4.47 | 354623 |
| 2024-10-10 | -75.00 | $4.45 | 249923 |
| 2024-10-09 | -66.67 | $4.46 | 524324 |
| 2024-10-08 | -83.33 | $4.44 | 332723 |
| 2024-10-07 | -76.92 | $4.44 | 665905 |
| 2024-10-04 | -53.85 | $4.47 | 545931 |
| 2024-10-03 | -26.67 | $4.50 | 425518 |
| 2024-10-02 | -6.67 | $4.53 | 479700 |
| 2024-10-01 | -6.25 | $4.53 | 979100 |
| 2024-09-30 | 0.00 | $4.51 | 648400 |
| 2024-09-27 | -23.08 | $4.47 | 335003 |
| 2024-09-26 | -30.77 | $4.46 | 282900 |
| 2024-09-25 | -14.29 | $4.48 | 462924 |
| 2024-09-24 | -6.67 | $4.49 | 423541 |
| 2024-09-23 | -35.29 | $4.44 | 386600 |
| 2024-09-20 | -5.88 | $4.49 | 428040 |
| 2024-09-19 | 0.00 | $4.49 | 478700 |
| 2024-09-18 | 0.00 | $4.47 | 436729 |
| 2024-09-17 | -7.69 | $4.45 | 539400 |
| 2024-09-16 | -7.69 | $4.45 | 384000 |
| 2024-09-13 | -7.69 | $4.45 | 261500 |
| 2024-09-12 | -9.09 | $4.43 | 283631 |
| 2024-09-11 | 0.00 | $4.44 | 540900 |
| 2024-09-10 | -9.09 | $4.43 | 315500 |
| 2024-09-09 | -18.18 | $4.42 | 300100 |
| 2024-09-06 | -27.27 | $4.41 | 360700 |
| 2024-09-05 | -36.36 | $4.40 | 402418 |
| 2024-09-04 | -45.45 | $4.39 | 359700 |
| 2024-09-03 | -33.33 | $4.39 | 474516 |
| 2024-08-30 | -22.22 | $4.40 | 577800 |
| 2024-08-29 | -33.33 | $4.38 | 446637 |
| 2024-08-28 | -38.89 | $4.37 | 300825 |
| 2024-08-27 | -38.89 | $4.37 | 346000 |
| 2024-08-26 | -55.56 | $4.34 | 614800 |
| 2024-08-23 | -55.56 | $4.34 | 685000 |
| 2024-08-22 | -22.22 | $4.40 | 464200 |
| 2024-08-21 | -16.67 | $4.41 | 421600 |
| 2024-08-20 | -11.76 | $4.41 | 383608 |
| 2024-08-19 | -43.48 | $4.39 | 576642 |
| 2024-08-16 | -56.52 | $4.36 | 662713 |
| 2024-08-15 | -52.17 | $4.37 | 531103 |
| 2024-08-14 | -67.86 | $4.35 | 344000 |
| 2024-08-13 | -64.29 | $4.36 | 442310 |
| 2024-08-12 | -75.00 | $4.33 | 327548 |
| 2024-08-09 | -64.29 | $4.36 | 470200 |
| 2024-08-08 | -64.29 | $4.36 | 356910 |
| 2024-08-07 | -64.29 | $4.36 | 226920 |
| 2024-08-06 | -50.00 | $4.40 | 738821 |
| 2024-08-05 | -82.14 | $4.31 | 619700 |
| 2024-08-02 | -90.91 | $4.34 | 596700 |
| 2024-08-01 | -85.71 | $4.36 | 621001 |
| 2024-07-31 | -80.95 | $4.37 | 602918 |
| 2024-07-30 | -95.24 | $4.34 | 528712 |
| 2024-07-29 | -100.00 | $4.34 | 569616 |
| 2024-07-26 | -90.00 | $4.36 | 635700 |
| 2024-07-25 | -85.00 | $4.37 | 1.0M |
| 2024-07-24 | -80.00 | $4.38 | 393900 |
| 2024-07-23 | -30.00 | $4.48 | 423448 |
| 2024-07-22 | -25.00 | $4.49 | 332232 |
| 2024-07-19 | -40.00 | $4.46 | 3.7M |
| 2024-07-18 | -40.00 | $4.46 | 547300 |
| 2024-07-17 | -15.00 | $4.51 | 488825 |
| 2024-07-16 | -10.00 | $4.52 | 745629 |
| 2024-07-15 | -11.11 | $4.50 | 703239 |
| 2024-07-12 | -16.67 | $4.49 | 238130 |
| 2024-07-11 | -22.22 | $4.48 | 238207 |
| 2024-07-10 | -22.22 | $4.48 | 257744 |
| 2024-07-09 | -16.67 | $4.49 | 422700 |
| 2024-07-08 | -38.89 | $4.45 | 264609 |
| 2024-07-05 | -55.56 | $4.42 | 348800 |
| 2024-07-03 | -44.44 | $4.44 | 435942 |
| 2024-07-02 | -44.44 | $4.44 | 566910 |
| 2024-07-01 | -77.78 | $4.38 | 659200 |
| 2024-06-28 | -94.44 | $4.35 | 451900 |
| 2024-06-27 | -78.95 | $4.37 | 224709 |
| 2024-06-26 | -73.68 | $4.38 | 171000 |
| 2024-06-25 | -68.42 | $4.39 | 280457 |
| 2024-06-24 | -52.63 | $4.42 | 333326 |
| 2024-06-21 | -47.37 | $4.43 | 199834 |
| 2024-06-20 | -10.53 | $4.50 | 198000 |
| 2024-06-18 | -26.32 | $4.47 | 182100 |
| 2024-06-17 | -26.32 | $4.47 | 283105 |
| 2024-06-14 | 0.00 | $4.51 | 314900 |
| 2024-06-13 | -27.78 | $4.46 | 232328 |
| 2024-06-12 | -16.67 | $4.48 | 407749 |
| 2024-06-11 | -20.00 | $4.45 | 182520 |
| 2024-06-10 | -40.00 | $4.42 | 143048 |
| 2024-06-07 | -26.67 | $4.44 | 317800 |
| 2024-06-06 | -33.33 | $4.43 | 164321 |
| 2024-06-05 | -26.67 | $4.44 | 256600 |
| 2024-06-04 | -20.00 | $4.45 | 387918 |
| 2024-06-03 | -26.67 | $4.44 | 415344 |
| 2024-05-31 | -60.00 | $4.39 | 246919 |
| 2024-05-30 | -86.67 | $4.35 | 211804 |
| 2024-05-29 | -80.00 | $4.36 | 147800 |
| 2024-05-28 | -68.75 | $4.37 | 525700 |
| 2024-05-24 | -56.25 | $4.39 | 241500 |
| 2024-05-23 | -35.00 | $4.41 | 440200 |
| 2024-05-22 | -25.00 | $4.43 | 210100 |
| 2024-05-21 | 0.00 | $4.48 | 609725 |
| 2024-05-20 | -23.53 | $4.41 | 316702 |
| 2024-05-17 | -41.18 | $4.38 | 162928 |
| 2024-05-16 | -29.41 | $4.40 | 458428 |
| 2024-05-15 | -17.65 | $4.42 | 434500 |
| 2024-05-14 | -41.18 | $4.38 | 366431 |
| 2024-05-13 | -33.33 | $4.37 | 300500 |
| 2024-05-10 | -20.00 | $4.40 | 302943 |
| 2024-05-09 | 0.00 | $4.44 | 313415 |
| 2024-05-08 | -12.00 | $4.42 | 348600 |
| 2024-05-07 | -15.38 | $4.42 | 224000 |
| 2024-05-06 | -14.81 | $4.43 | 347229 |
| 2024-05-03 | -29.63 | $4.39 | 328200 |
| 2024-05-02 | -37.04 | $4.37 | 218919 |
| 2024-05-01 | -33.33 | $4.38 | 281300 |
| 2024-04-30 | -48.15 | $4.34 | 231827 |
| 2024-04-29 | -29.63 | $4.39 | 258300 |
| 2024-04-26 | -50.00 | $4.35 | 259900 |
| 2024-04-25 | -70.00 | $4.29 | 234900 |
| 2024-04-24 | -53.33 | $4.34 | 181200 |
| 2024-04-23 | -53.33 | $4.34 | 300900 |
| 2024-04-22 | -50.00 | $4.35 | 253901 |
| 2024-04-19 | -43.33 | $4.37 | 257802 |
| 2024-04-18 | -40.00 | $4.38 | 153400 |
| 2024-04-17 | -46.67 | $4.36 | 212813 |
| 2024-04-16 | -70.97 | $4.29 | 399545 |
| 2024-04-15 | -90.32 | $4.23 | 666800 |
| 2024-04-12 | -90.00 | $4.33 | 531900 |
| 2024-04-11 | -78.57 | $4.40 | 349400 |
| 2024-04-10 | -57.14 | $4.43 | 199700 |
| 2024-04-09 | -42.86 | $4.45 | 164500 |
| 2024-04-08 | -35.71 | $4.46 | 418600 |
| 2024-04-05 | -71.43 | $4.41 | 292378 |
| 2024-04-04 | -71.43 | $4.41 | 333900 |
| 2024-04-03 | -57.14 | $4.43 | 293228 |
| 2024-04-02 | -35.71 | $4.46 | 359900 |
| 2024-04-01 | -50.00 | $4.47 | 467100 |
| 2024-03-28 | -50.00 | $4.47 | 540406 |
| 2024-03-27 | -60.00 | $4.45 | 268700 |
| 2024-03-26 | -75.00 | $4.42 | 473137 |
| 2024-03-25 | -85.00 | $4.40 | 587800 |
| 2024-03-22 | -80.00 | $4.41 | 283108 |
| 2024-03-21 | -65.00 | $4.44 | 339832 |
| 2024-03-20 | -65.00 | $4.44 | 499037 |
| 2024-03-19 | -40.00 | $4.49 | 250991 |
| 2024-03-18 | -40.00 | $4.49 | 360500 |
| 2024-03-15 | -47.62 | $4.47 | 646400 |
| 2024-03-14 | -47.62 | $4.47 | 267600 |
| 2024-03-13 | -33.33 | $4.50 | 2.8M |
| 2024-03-12 | -42.86 | $4.48 | 415103 |
| 2024-03-11 | -38.10 | $4.49 | 393500 |
| 2024-03-08 | -42.86 | $4.48 | 426341 |
| 2024-03-07 | -47.62 | $4.47 | 371343 |
| 2024-03-06 | -47.62 | $4.47 | 772300 |
| 2024-03-05 | -47.62 | $4.47 | 1.9M |
| 2024-03-04 | -4.76 | $4.56 | 381434 |
| 2024-03-01 | -25.00 | $4.54 | 589345 |
| 2024-02-29 | -60.71 | $4.47 | 496016 |
| 2024-02-28 | -78.57 | $4.42 | 265227 |
| 2024-02-27 | -57.14 | $4.48 | 632429 |
| 2024-02-26 | -92.86 | $4.38 | 677726 |
| 2024-02-23 | -78.57 | $4.42 | 568422 |
| 2024-02-22 | -83.33 | $4.41 | 475528 |
| 2024-02-21 | -86.67 | $4.40 | 348400 |
| 2024-02-20 | -83.33 | $4.41 | 452000 |
| 2024-02-16 | -97.14 | $4.37 | 421100 |
| 2024-02-15 | -93.33 | $4.43 | 228227 |
| 2024-02-14 | -92.45 | $4.44 | 247100 |
| 2024-02-13 | -86.79 | $4.47 | 280925 |
| 2024-02-12 | -79.25 | $4.51 | 306500 |
| 2024-02-09 | -83.02 | $4.49 | 178600 |
| 2024-02-08 | -84.91 | $4.48 | 229307 |
| 2024-02-07 | -75.47 | $4.53 | 231700 |
| 2024-02-06 | -81.82 | $4.50 | 569437 |
| 2024-02-05 | -78.95 | $4.52 | 265200 |
| 2024-02-02 | -73.68 | $4.55 | 328100 |
| 2024-02-01 | -68.42 | $4.58 | 292300 |
| 2024-01-31 | -69.49 | $4.58 | 551806 |
| 2024-01-30 | -91.80 | $4.45 | 234610 |
| 2024-01-29 | -85.25 | $4.49 | 268745 |
| 2024-01-26 | -91.80 | $4.45 | 755300 |
| 2024-01-25 | -60.66 | $4.64 | 389017 |
| 2024-01-24 | -86.89 | $4.48 | 503431 |
| 2024-01-23 | -98.36 | $4.41 | 712900 |
| 2024-01-22 | -91.89 | $4.67 | 727808 |
| 2024-01-19 | -100.00 | $4.67 | 2.0M |
| 2024-01-18 | -51.61 | $4.90 | 118500 |
| 2024-01-17 | -51.61 | $4.90 | 120700 |
| 2024-01-16 | -64.52 | $4.86 | 128000 |
| 2024-01-12 | -51.61 | $4.90 | 114800 |
| 2024-01-11 | -48.39 | $4.91 | 160300 |
| 2024-01-10 | -51.61 | $4.90 | 120696 |
| 2024-01-09 | -59.38 | $4.87 | 183000 |
| 2024-01-08 | -43.75 | $4.92 | 172000 |
| 2024-01-05 | -40.63 | $4.93 | 123008 |
| 2024-01-04 | -34.38 | $4.95 | 145237 |
| 2024-01-03 | -34.38 | $4.95 | 96544 |
| 2024-01-02 | -20.59 | $4.99 | 191920 |
| 2023-12-29 | -22.73 | $4.96 | 486300 |
| 2023-12-28 | -33.33 | $4.90 | 117600 |
| 2023-12-27 | -38.00 | $4.87 | 239300 |
| 2023-12-26 | -38.46 | $4.86 | 151241 |
| 2023-12-22 | -49.06 | $4.80 | 200300 |
| 2023-12-21 | -45.28 | $4.82 | 380333 |
| 2023-12-20 | -38.89 | $4.85 | 372100 |
| 2023-12-19 | -14.81 | $4.98 | 188300 |
| 2023-12-18 | -11.54 | $4.98 | 265705 |
| 2023-12-15 | -8.33 | $4.96 | 143700 |
| 2023-12-14 | -2.33 | $4.92 | 162233 |
| 2023-12-13 | -5.13 | $4.86 | 233544 |
| 2023-12-12 | -7.14 | $4.85 | 172400 |
| 2023-12-11 | -21.28 | $4.78 | 126600 |
| 2023-12-08 | -29.79 | $4.74 | 168600 |
| 2023-12-07 | -8.33 | $4.84 | 97812 |
| 2023-12-06 | -14.58 | $4.81 | 281200 |
| 2023-12-05 | 0.00 | $4.85 | 241700 |
| 2023-12-04 | -5.00 | $4.78 | 252300 |
| 2023-12-01 | -5.41 | $4.75 | 369200 |
| 2023-11-30 | -9.38 | $4.63 | 157103 |
| 2023-11-29 | -6.38 | $4.63 | 319811 |
| 2023-11-28 | -11.36 | $4.56 | 176705 |
| 2023-11-27 | -15.91 | $4.54 | 117600 |
| 2023-11-24 | -11.11 | $4.56 | 86700 |
| 2023-11-22 | -13.33 | $4.55 | 174000 |
| 2023-11-21 | -8.89 | $4.57 | 121700 |
| 2023-11-20 | 0.00 | $4.59 | 155638 |
| 2023-11-17 | -2.38 | $4.57 | 204700 |
| 2023-11-16 | -7.32 | $4.54 | 166000 |
| 2023-11-15 | -12.82 | $4.50 | 106900 |
| 2023-11-14 | -7.69 | $4.52 | 203600 |
| 2023-11-13 | -30.77 | $4.43 | 131700 |
| 2023-11-10 | -28.21 | $4.44 | 203800 |
| 2023-11-09 | -30.77 | $4.43 | 228100 |
| 2023-11-08 | -12.82 | $4.50 | 75400 |
| 2023-11-07 | -15.38 | $4.49 | 110500 |
| 2023-11-06 | -23.08 | $4.46 | 118536 |
| 2023-11-03 | -7.69 | $4.52 | 225631 |
| 2023-11-02 | -19.35 | $4.41 | 258933 |
| 2023-11-01 | -51.61 | $4.31 | 384631 |
| 2023-10-31 | -93.55 | $4.18 | 196100 |
| 2023-10-30 | -90.32 | $4.19 | 152239 |
| 2023-10-27 | -92.68 | $4.19 | 150700 |
| 2023-10-26 | -94.59 | $4.22 | 101100 |
| 2023-10-25 | -100.00 | $4.21 | 132200 |
| 2023-10-24 | -76.47 | $4.31 | 124600 |
| 2023-10-23 | -100.00 | $4.23 | 168924 |
| 2023-10-20 | -90.00 | $4.35 | 113645 |
| 2023-10-19 | -87.88 | $4.36 | 163049 |
| 2023-10-18 | -79.41 | $4.39 | 175423 |
| 2023-10-17 | -84.09 | $4.39 | 124727 |
| 2023-10-16 | -84.09 | $4.39 | 277443 |
| 2023-10-13 | -75.00 | $4.43 | 63000 |
| 2023-10-12 | -75.00 | $4.43 | 127600 |
| 2023-10-11 | -71.74 | $4.45 | 148300 |
| 2023-10-10 | -78.26 | $4.42 | 92700 |
| 2023-10-09 | -80.85 | $4.41 | 74809 |
| 2023-10-06 | -87.27 | $4.39 | 206702 |
| 2023-10-05 | -91.23 | $4.37 | 127000 |
| 2023-10-04 | -84.21 | $4.41 | 186700 |
| 2023-10-03 | -84.48 | $4.41 | 303700 |
| 2023-10-02 | -81.67 | $4.43 | 262400 |
| 2023-09-29 | -76.67 | $4.46 | 164310 |
| 2023-09-28 | -75.00 | $4.47 | 245348 |
| 2023-09-27 | -90.00 | $4.38 | 375730 |
| 2023-09-26 | -100.00 | $4.43 | 187111 |
| 2023-09-25 | -100.00 | $4.50 | 283738 |
| 2023-09-22 | -100.00 | $4.62 | 75800 |
| 2023-09-21 | -96.55 | $4.64 | 37000 |
| 2023-09-20 | -100.00 | $4.67 | 176100 |
| 2023-09-19 | -86.96 | $4.72 | 98900 |
| 2023-09-18 | -78.26 | $4.74 | 126435 |
| 2023-09-15 | -100.00 | $4.70 | 117233 |
| 2023-09-14 | -89.47 | $4.75 | 162709 |
| 2023-09-13 | -90.00 | $4.76 | 124239 |
| 2023-09-12 | -94.29 | $4.75 | 170215 |
| 2023-09-11 | -84.85 | $4.80 | 155238 |
| 2023-09-08 | -63.64 | $4.87 | 178300 |
| 2023-09-07 | -63.64 | $4.87 | 86112 |
| 2023-09-06 | -66.67 | $4.86 | 148117 |
| 2023-09-05 | -51.52 | $4.91 | 208003 |
| 2023-09-01 | -57.58 | $4.89 | 248500 |
| 2023-08-31 | -72.73 | $4.84 | 71529 |
| 2023-08-30 | -66.67 | $4.86 | 106500 |
| 2023-08-29 | -75.76 | $4.83 | 101800 |
| 2023-08-28 | -84.85 | $4.80 | 166722 |
| 2023-08-25 | -100.00 | $4.75 | 66000 |
| 2023-08-24 | -100.00 | $4.75 | 88540 |
| 2023-08-23 | -84.85 | $4.80 | 133346 |
| 2023-08-22 | -84.85 | $4.80 | 120200 |
| 2023-08-21 | -84.85 | $4.80 | 140813 |
| 2023-08-18 | -78.79 | $4.82 | 141300 |
| 2023-08-17 | -100.00 | $4.75 | 362015 |
| 2023-08-16 | -59.26 | $4.92 | 127019 |
| 2023-08-15 | -11.11 | $5.05 | 84413 |
| 2023-08-14 | 0.00 | $5.07 | 92200 |
| 2023-08-11 | 0.00 | $5.06 | 95600 |
| 2023-08-10 | -9.09 | $5.01 | 208504 |
| 2023-08-09 | 0.00 | $5.01 | 230600 |
| 2023-08-08 | 0.00 | $4.99 | 118635 |
| 2023-08-07 | -11.11 | $4.97 | 196400 |
| 2023-08-04 | -17.65 | $4.95 | 349600 |
| 2023-08-03 | -41.18 | $4.91 | 184500 |
| 2023-08-02 | -35.29 | $4.92 | 234400 |
| 2023-08-01 | -11.76 | $4.96 | 229500 |
| 2023-07-31 | -20.00 | $4.93 | 182100 |
| 2023-07-28 | -26.67 | $4.92 | 141256 |
| 2023-07-27 | -46.67 | $4.89 | 140948 |
| 2023-07-26 | -56.25 | $4.87 | 114700 |
| 2023-07-25 | -56.25 | $4.87 | 107424 |
| 2023-07-24 | -72.22 | $4.83 | 248500 |
| 2023-07-21 | -55.56 | $4.86 | 120900 |
| 2023-07-20 | -5.56 | $4.95 | 99924 |
| 2023-07-19 | 0.00 | $4.96 | 89803 |
| 2023-07-18 | -11.11 | $4.94 | 156142 |
| 2023-07-17 | -5.56 | $4.95 | 89133 |
| 2023-07-14 | -11.11 | $4.94 | 119800 |
| 2023-07-13 | -11.76 | $4.93 | 78442 |
| 2023-07-12 | -17.65 | $4.92 | 150400 |
| 2023-07-11 | -17.65 | $4.92 | 129720 |
| 2023-07-10 | -47.06 | $4.87 | 137900 |
| 2023-07-07 | -58.82 | $4.85 | 138718 |
| 2023-07-06 | -58.82 | $4.85 | 153300 |
| 2023-07-05 | -26.32 | $4.90 | 110000 |
| 2023-07-03 | -22.22 | $4.89 | 148344 |
| 2023-06-30 | -21.21 | $4.88 | 73800 |
| 2023-06-29 | -20.93 | $4.86 | 94500 |
| 2023-06-28 | -16.67 | $4.87 | 138100 |
| 2023-06-27 | -24.49 | $4.83 | 77621 |
| 2023-06-26 | -25.00 | $4.81 | 147202 |
| 2023-06-23 | -26.32 | $4.80 | 129900 |
| 2023-06-22 | -22.81 | $4.82 | 122400 |
| 2023-06-21 | -7.02 | $4.91 | 163310 |
| 2023-06-20 | -3.51 | $4.93 | 92849 |
| 2023-06-16 | -7.02 | $4.91 | 123000 |
| 2023-06-15 | -3.64 | $4.91 | 83729 |
| 2023-06-14 | -3.77 | $4.89 | 102033 |
| 2023-06-13 | 0.00 | $4.85 | 147200 |
| 2023-06-12 | -2.13 | $4.84 | 104300 |
| 2023-06-09 | -2.13 | $4.84 | 55700 |
| 2023-06-08 | 0.00 | $4.85 | 56011 |
| 2023-06-07 | -2.17 | $4.83 | 99910 |
| 2023-06-06 | -2.38 | $4.79 | 110546 |
| 2023-06-05 | -5.26 | $4.74 | 145723 |
| 2023-06-02 | -15.38 | $4.71 | 259934 |
| 2023-06-01 | -38.46 | $4.62 | 231345 |
| 2023-05-31 | -69.23 | $4.50 | 79348 |
| 2023-05-30 | -77.78 | $4.48 | 147100 |
| 2023-05-26 | -83.93 | $4.47 | 143800 |
| 2023-05-25 | -98.21 | $4.39 | 158800 |
| 2023-05-24 | -96.36 | $4.41 | 125247 |
| 2023-05-23 | -100.00 | $4.42 | 119100 |
| 2023-05-22 | -97.87 | $4.48 | 121000 |
| 2023-05-19 | -95.45 | $4.52 | 185100 |
| 2023-05-18 | -97.62 | $4.53 | 130200 |
| 2023-05-17 | -92.86 | $4.55 | 277400 |
| 2023-05-16 | -97.62 | $4.55 | 192226 |
| 2023-05-15 | -94.44 | $4.62 | 99400 |
| 2023-05-12 | -97.50 | $4.61 | 118036 |
| 2023-05-11 | -86.84 | $4.67 | 88900 |
| 2023-05-10 | -86.84 | $4.67 | 137700 |
| 2023-05-09 | -78.95 | $4.70 | 93203 |
| 2023-05-08 | -81.58 | $4.69 | 128600 |
| 2023-05-05 | -68.42 | $4.74 | 226831 |
| 2023-05-04 | -86.84 | $4.67 | 263330 |
| 2023-05-03 | -100.00 | $4.70 | 149300 |
| 2023-05-02 | -92.59 | $4.75 | 178841 |
| 2023-05-01 | -95.65 | $4.78 | 250900 |
| 2023-04-28 | -95.45 | $4.79 | 158213 |
| 2023-04-27 | -95.45 | $4.79 | 152105 |
| 2023-04-26 | -68.18 | $4.85 | 80800 |
| 2023-04-25 | -86.96 | $4.80 | 91900 |
| 2023-04-24 | -44.83 | $4.87 | 79600 |
| 2023-04-21 | -53.13 | $4.83 | 66326 |
| 2023-04-20 | -40.63 | $4.87 | 123100 |
| 2023-04-19 | -41.86 | $4.93 | 120947 |
| 2023-04-18 | -50.00 | $4.93 | 101400 |
| 2023-04-17 | -50.00 | $4.93 | 87625 |
| 2023-04-14 | -46.00 | $4.95 | 88200 |
| 2023-04-13 | -40.00 | $4.98 | 110000 |
| 2023-04-12 | -50.00 | $4.93 | 68815 |
| 2023-04-11 | -60.78 | $4.88 | 70400 |
| 2023-04-10 | -66.67 | $4.85 | 120000 |
| 2023-04-06 | -74.51 | $4.81 | 178400 |
| 2023-04-05 | -71.43 | $4.84 | 124021 |
| 2023-04-04 | -71.67 | $4.85 | 146400 |
| 2023-04-03 | -65.63 | $4.90 | 209278 |
| 2023-03-31 | -73.53 | $4.86 | 383710 |
| 2023-03-30 | -77.94 | $4.83 | 177507 |
| 2023-03-29 | -73.53 | $4.86 | 163406 |
| 2023-03-28 | -79.73 | $4.83 | 101249 |
| 2023-03-27 | -82.43 | $4.81 | 215604 |
| 2023-03-24 | -91.89 | $4.74 | 236900 |
| 2023-03-23 | -100.00 | $4.78 | 252300 |
| 2023-03-22 | -97.92 | $4.95 | 118530 |
| 2023-03-21 | -66.67 | $5.10 | 217400 |
| 2023-03-20 | -87.50 | $5.00 | 182223 |
| 2023-03-17 | -88.24 | $5.00 | 155801 |
| 2023-03-16 | -80.33 | $5.06 | 139319 |
| 2023-03-15 | -92.73 | $5.05 | 199400 |
| 2023-03-14 | -81.82 | $5.14 | 354300 |
| 2023-03-13 | -83.93 | $5.13 | 204829 |
| 2023-03-10 | -89.58 | $5.17 | 319005 |
| 2023-03-09 | -100.00 | $5.12 | 143681 |
| 2023-03-08 | -93.48 | $5.23 | 121500 |
| 2023-03-07 | -82.61 | $5.28 | 163243 |
| 2023-03-06 | -74.47 | $5.32 | 237700 |
| 2023-03-03 | -76.47 | $5.32 | 129841 |
| 2023-03-02 | -80.39 | $5.30 | 111622 |
| 2023-03-01 | -64.71 | $5.38 | 349223 |
| 2023-02-28 | -68.63 | $5.36 | 152623 |
| 2023-02-27 | -68.63 | $5.36 | 173941 |
| 2023-02-24 | -78.43 | $5.31 | 193537 |
| 2023-02-23 | -76.47 | $5.32 | 162500 |
| 2023-02-22 | -88.24 | $5.26 | 238900 |
| 2023-02-21 | -93.62 | $5.27 | 182821 |
| 2023-02-17 | -93.75 | $5.41 | 174400 |
| 2023-02-16 | -85.71 | $5.47 | 135432 |
| 2023-02-15 | -60.71 | $5.54 | 111800 |
| 2023-02-14 | -53.57 | $5.56 | 115826 |
| 2023-02-13 | -39.29 | $5.60 | 97349 |
| 2023-02-10 | -48.28 | $5.57 | 100602 |
| 2023-02-09 | -37.14 | $5.58 | 86700 |
| 2023-02-08 | -23.68 | $5.62 | 115822 |
| 2023-02-07 | -15.22 | $5.64 | 165605 |
| 2023-02-06 | -23.40 | $5.60 | 101339 |
| 2023-02-03 | -3.39 | $5.69 | 152900 |
| 2023-02-02 | 0.00 | $5.69 | 225306 |
| 2023-02-01 | 0.00 | $5.59 | 267309 |
| 2023-01-31 | -9.23 | $5.51 | 154640 |
| 2023-01-30 | -9.59 | $5.50 | 118421 |
| 2023-01-27 | -4.11 | $5.54 | 110300 |
| 2023-01-26 | -5.48 | $5.53 | 101400 |
| 2023-01-25 | -10.96 | $5.49 | 124700 |
| 2023-01-24 | -12.33 | $5.48 | 207800 |
| 2023-01-23 | -9.59 | $5.50 | 194400 |
| 2023-01-20 | -5.48 | $5.53 | 197100 |
| 2023-01-19 | -4.17 | $5.53 | 104135 |
| 2023-01-18 | -2.82 | $5.53 | 287400 |
| 2023-01-17 | -7.25 | $5.48 | 275720 |
| 2023-01-13 | -2.90 | $5.51 | 202000 |
| 2023-01-12 | -3.13 | $5.46 | 261704 |
| 2023-01-11 | -5.08 | $5.40 | 136838 |
| 2023-01-10 | -3.92 | $5.33 | 189800 |
| 2023-01-09 | -6.52 | $5.27 | 114327 |
| 2023-01-06 | -15.22 | $5.23 | 153926 |
| 2023-01-05 | -41.30 | $5.11 | 197037 |
| 2023-01-04 | -36.96 | $5.13 | 139000 |
| 2023-01-03 | -56.52 | $5.04 | 308100 |
| 2022-12-30 | -100.00 | $4.84 | 1.1M |
| 2022-12-29 | -68.18 | $5.05 | 478305 |
| 2022-12-28 | -95.45 | $4.93 | 366400 |
| 2022-12-27 | -100.00 | $5.00 | 326332 |
| 2022-12-23 | -76.47 | $5.09 | 167800 |
| 2022-12-22 | -82.35 | $5.07 | 186500 |
| 2022-12-21 | -47.06 | $5.19 | 183521 |
| 2022-12-20 | -38.24 | $5.22 | 229668 |
| 2022-12-19 | -68.57 | $5.11 | 196628 |
| 2022-12-16 | -55.26 | $5.14 | 185722 |
| 2022-12-15 | -26.09 | $5.23 | 130848 |
| 2022-12-14 | -25.00 | $5.23 | 204046 |
| 2022-12-13 | -18.18 | $5.25 | 238000 |
| 2022-12-12 | -28.13 | $5.17 | 270800 |
| 2022-12-09 | -40.63 | $5.09 | 304208 |
| 2022-12-08 | -23.44 | $5.20 | 218025 |
| 2022-12-07 | -19.72 | $5.21 | 121210 |
| 2022-12-06 | -16.90 | $5.23 | 350801 |
| 2022-12-05 | -29.58 | $5.14 | 145044 |
| 2022-12-02 | -14.86 | $5.24 | 176830 |
| 2022-12-01 | -8.97 | $5.28 | 402700 |
| 2022-11-30 | -7.04 | $5.23 | 248719 |
| 2022-11-29 | -26.76 | $5.09 | 288340 |
| 2022-11-28 | -30.77 | $5.04 | 249179 |
| 2022-11-25 | -19.75 | $5.12 | 90705 |
| 2022-11-23 | -16.67 | $5.14 | 228440 |
| 2022-11-22 | -2.35 | $5.26 | 232027 |
| 2022-11-21 | -2.99 | $5.07 | 187409 |
| 2022-11-18 | -1.35 | $5.08 | 505467 |
| 2022-11-17 | -5.80 | $4.98 | 415100 |
| 2022-11-16 | -9.38 | $4.91 | 323500 |
| 2022-11-15 | -1.82 | $4.87 | 150411 |
| 2022-11-14 | -18.00 | $4.74 | 217500 |
| 2022-11-11 | -3.85 | $4.80 | 149230 |
| 2022-11-10 | -3.57 | $4.78 | 295073 |
| 2022-11-09 | -13.56 | $4.65 | 192032 |
| 2022-11-08 | -3.39 | $4.71 | 179900 |
| 2022-11-07 | -5.17 | $4.69 | 268306 |
| 2022-11-04 | -14.04 | $4.63 | 158800 |
| 2022-11-03 | -21.05 | $4.59 | 166432 |
| 2022-11-02 | -7.02 | $4.67 | 243300 |
| 2022-11-01 | -1.82 | $4.68 | 289859 |
| 2022-10-31 | -22.22 | $4.56 | 162000 |
| 2022-10-28 | -22.22 | $4.56 | 205141 |
| 2022-10-27 | -40.74 | $4.46 | 164423 |
| 2022-10-26 | -40.74 | $4.46 | 339200 |
| 2022-10-25 | -45.45 | $4.44 | 177800 |
| 2022-10-24 | -52.73 | $4.40 | 259539 |
| 2022-10-21 | -60.94 | $4.39 | 247000 |
| 2022-10-20 | -63.29 | $4.43 | 289117 |
| 2022-10-19 | -68.37 | $4.45 | 87042 |
| 2022-10-18 | -69.81 | $4.46 | 230300 |
| 2022-10-17 | -82.88 | $4.33 | 225443 |
| 2022-10-14 | -91.15 | $4.24 | 167920 |
| 2022-10-13 | -87.07 | $4.29 | 194300 |
| 2022-10-12 | -96.64 | $4.28 | 362539 |
| 2022-10-11 | -97.32 | $4.36 | 201200 |
| 2022-10-10 | -98.21 | $4.35 | 120206 |
| 2022-10-07 | -95.61 | $4.41 | 190913 |
| 2022-10-06 | -91.23 | $4.46 | 183900 |
| 2022-10-05 | -78.95 | $4.60 | 134602 |
| 2022-10-04 | -72.81 | $4.67 | 231900 |
| 2022-10-03 | -87.72 | $4.50 | 386225 |
| 2022-09-30 | -100.00 | $4.36 | 558400 |
| 2022-09-29 | -97.20 | $4.51 | 409318 |
| 2022-09-28 | -92.00 | $4.63 | 157700 |
| 2022-09-27 | -99.00 | $4.56 | 169144 |
| 2022-09-26 | -98.96 | $4.60 | 336828 |
| 2022-09-23 | -97.53 | $4.78 | 317834 |
| 2022-09-22 | -86.84 | $4.94 | 519900 |
| 2022-09-21 | -100.00 | $5.13 | 136200 |
| 2022-09-20 | -100.00 | $5.19 | 84900 |
| 2022-09-19 | -91.67 | $5.27 | 151340 |
| 2022-09-16 | -93.02 | $5.29 | 97600 |
| 2022-09-15 | -79.55 | $5.35 | 83436 |
| 2022-09-14 | -70.18 | $5.43 | 104400 |
| 2022-09-13 | -83.82 | $5.37 | 114734 |
| 2022-09-12 | -70.00 | $5.47 | 82400 |
| 2022-09-09 | -78.57 | $5.41 | 68738 |
| 2022-09-08 | -88.57 | $5.34 | 64800 |
| 2022-09-07 | -90.00 | $5.33 | 104600 |
| 2022-09-06 | -98.57 | $5.27 | 197528 |
| 2022-09-02 | -83.61 | $5.45 | 129600 |
| 2022-09-01 | -91.80 | $5.40 | 182100 |
| 2022-08-31 | -86.89 | $5.43 | 129200 |
| 2022-08-30 | -100.00 | $5.35 | 166500 |
| 2022-08-29 | -89.09 | $5.47 | 89700 |
| 2022-08-26 | -67.21 | $5.55 | 139800 |
| 2022-08-25 | -63.08 | $5.55 | 232000 |
| 2022-08-24 | -54.67 | $5.55 | 141807 |
| 2022-08-23 | -52.27 | $5.50 | 162600 |
| 2022-08-22 | -51.61 | $5.48 | 178404 |
| 2022-08-19 | -41.94 | $5.57 | 109347 |
| 2022-08-18 | -32.26 | $5.66 | 92738 |
| 2022-08-17 | -32.26 | $5.66 | 147200 |
| 2022-08-16 | -13.98 | $5.83 | 141809 |
| 2022-08-15 | -3.23 | $5.93 | 127217 |
| 2022-08-12 | -7.32 | $5.79 | 116302 |
| 2022-08-11 | 0.00 | $5.79 | 122100 |
| 2022-08-10 | -1.41 | $5.70 | 148700 |
| 2022-08-09 | -18.18 | $5.54 | 97100 |
| 2022-08-08 | -18.18 | $5.54 | 135000 |
| 2022-08-05 | -12.12 | $5.58 | 136747 |
| 2022-08-04 | -10.14 | $5.58 | 124300 |
| 2022-08-03 | -3.33 | $5.54 | 150500 |
| 2022-08-02 | -5.08 | $5.52 | 159711 |
| 2022-08-01 | -8.62 | $5.49 | 315430 |
| 2022-07-29 | -9.09 | $5.36 | 232116 |
| 2022-07-28 | -1.96 | $5.39 | 195440 |
| 2022-07-27 | -38.78 | $5.19 | 107700 |
| 2022-07-26 | -65.31 | $5.06 | 91818 |
| 2022-07-25 | -61.22 | $5.08 | 212700 |
| 2022-07-22 | -53.06 | $5.12 | 274338 |
| 2022-07-21 | -32.65 | $5.22 | 206500 |
| 2022-07-20 | 0.00 | $5.38 | 173446 |
| 2022-07-19 | -13.95 | $5.25 | 245730 |
| 2022-07-18 | -7.69 | $5.24 | 376410 |
| 2022-07-15 | -25.00 | $5.09 | 153900 |
| 2022-07-14 | -28.57 | $5.08 | 119600 |
| 2022-07-13 | -17.86 | $5.11 | 148200 |
| 2022-07-12 | -31.03 | $5.07 | 112600 |
| 2022-07-11 | -57.50 | $5.04 | 109341 |
| 2022-07-08 | -65.38 | $5.05 | 124208 |
| 2022-07-07 | -75.00 | $5.00 | 100915 |
| 2022-07-06 | -76.92 | $4.99 | 175800 |
| 2022-07-05 | -78.18 | $4.99 | 375000 |
| 2022-07-01 | -74.55 | $5.01 | 171807 |
| 2022-06-30 | -89.83 | $4.93 | 557045 |
| 2022-06-29 | -90.32 | $4.93 | 385600 |
| 2022-06-28 | -79.03 | $5.00 | 161700 |
| 2022-06-27 | -67.74 | $5.07 | 198200 |
| 2022-06-24 | -62.90 | $5.10 | 122329 |
| 2022-06-23 | -74.19 | $5.03 | 566403 |
| 2022-06-22 | -88.71 | $4.94 | 198131 |
| 2022-06-21 | -82.26 | $4.98 | 152032 |
| 2022-06-17 | -82.26 | $4.98 | 206728 |
| 2022-06-16 | -62.90 | $5.10 | 352526 |
| 2022-06-15 | -54.84 | $5.15 | 757913 |
| 2022-06-14 | -79.03 | $5.00 | 381720 |
| 2022-06-13 | -87.10 | $4.95 | 762400 |
| 2022-06-10 | -67.35 | $5.16 | 412300 |
| 2022-06-09 | -36.73 | $5.31 | 122300 |
| 2022-06-08 | -26.53 | $5.36 | 106000 |
| 2022-06-07 | -24.49 | $5.37 | 139700 |
| 2022-06-06 | -20.41 | $5.39 | 79709 |
| 2022-06-03 | -22.45 | $5.38 | 68600 |
| 2022-06-02 | -18.37 | $5.40 | 298900 |
| 2022-06-01 | -26.53 | $5.36 | 241000 |
| 2022-05-31 | -23.26 | $5.33 | 222600 |
| 2022-05-27 | -9.30 | $5.39 | 333300 |
| 2022-05-26 | -38.10 | $5.26 | 234200 |
| 2022-05-25 | -78.57 | $5.09 | 169200 |
| 2022-05-24 | -82.22 | $5.08 | 343300 |
| 2022-05-23 | -85.71 | $5.10 | 199745 |
| 2022-05-20 | -90.91 | $5.08 | 142400 |
| 2022-05-19 | -88.89 | $5.10 | 155900 |
| 2022-05-18 | -96.61 | $5.06 | 320429 |
| 2022-05-17 | -86.96 | $5.13 | 258200 |
| 2022-05-16 | -85.51 | $5.14 | 139910 |
| 2022-05-13 | -84.06 | $5.15 | 182619 |
| 2022-05-12 | -98.55 | $5.05 | 177511 |
| 2022-05-11 | -83.33 | $5.18 | 711400 |
| 2022-05-10 | -94.37 | $5.11 | 178000 |
| 2022-05-09 | -100.00 | $5.10 | 350000 |
| 2022-05-06 | -94.64 | $5.25 | 282500 |
| 2022-05-05 | -93.10 | $5.26 | 273326 |
| 2022-05-04 | -78.21 | $5.39 | 529300 |
| 2022-05-03 | -87.88 | $5.34 | 344020 |
| 2022-05-02 | -89.90 | $5.32 | 463500 |
| 2022-04-29 | -83.84 | $5.38 | 276300 |
| 2022-04-28 | -85.86 | $5.36 | 263905 |
| 2022-04-27 | -81.82 | $5.40 | 305800 |
| 2022-04-26 | -80.81 | $5.41 | 302307 |
| 2022-04-25 | -76.77 | $5.45 | 485200 |
| 2022-04-22 | -95.00 | $5.45 | 450402 |
| 2022-04-21 | -94.03 | $5.58 | 475009 |
| 2022-04-20 | -90.63 | $5.63 | 606700 |
| 2022-04-19 | -82.81 | $5.68 | 374500 |
| 2022-04-18 | -98.46 | $5.58 | 418700 |
| 2022-04-14 | -100.00 | $5.59 | 199536 |
| 2022-04-13 | -95.00 | $5.65 | 347112 |
| 2022-04-12 | -73.33 | $5.78 | 208808 |
| 2022-04-11 | -91.67 | $5.67 | 315208 |
| 2022-04-08 | -96.43 | $5.68 | 264100 |
| 2022-04-07 | -100.00 | $5.66 | 642200 |
| 2022-04-06 | -70.27 | $5.96 | 682900 |
| 2022-04-05 | -61.54 | $6.00 | 386008 |
| 2022-04-04 | -10.26 | $6.20 | 658612 |
| 2022-04-01 | -40.82 | $6.14 | 363932 |
| 2022-03-31 | -69.09 | $6.02 | 564100 |
| 2022-03-30 | -81.67 | $5.96 | 255803 |
| 2022-03-29 | -75.00 | $6.00 | 810700 |
| 2022-03-28 | -81.67 | $5.96 | 139900 |
| 2022-03-25 | -80.00 | $5.97 | 177640 |
| 2022-03-24 | -73.33 | $6.01 | 137109 |
| 2022-03-23 | -71.67 | $6.02 | 266328 |
| 2022-03-22 | -53.33 | $6.13 | 191921 |
| 2022-03-21 | -60.00 | $6.09 | 162900 |
| 2022-03-18 | -51.67 | $6.14 | 132048 |
| 2022-03-17 | -55.00 | $6.12 | 256400 |
| 2022-03-16 | -70.00 | $6.03 | 317336 |
| 2022-03-15 | -85.00 | $5.94 | 218313 |
| 2022-03-14 | -96.49 | $5.90 | 358200 |
| 2022-03-11 | -89.80 | $6.10 | 136445 |
| 2022-03-10 | -90.20 | $6.12 | 131112 |
| 2022-03-09 | -72.55 | $6.21 | 67026 |
| 2022-03-08 | -84.31 | $6.15 | 203445 |
| 2022-03-07 | -71.70 | $6.22 | 156917 |
| 2022-03-04 | -50.94 | $6.33 | 74400 |
| 2022-03-03 | -41.82 | $6.39 | 84600 |
| 2022-03-02 | -51.39 | $6.42 | 126645 |
| 2022-03-01 | -55.56 | $6.39 | 192606 |
| 2022-02-28 | -58.33 | $6.37 | 122208 |
| 2022-02-25 | -58.33 | $6.37 | 209000 |
| 2022-02-24 | -81.94 | $6.20 | 207307 |
| 2022-02-23 | -98.31 | $6.21 | 216500 |
| 2022-02-22 | -100.00 | $6.21 | 160100 |
| 2022-02-18 | -72.13 | $6.35 | 202447 |
| 2022-02-17 | -73.77 | $6.34 | 108800 |
| 2022-02-16 | -70.13 | $6.41 | 183100 |
| 2022-02-15 | -72.73 | $6.39 | 237860 |
| 2022-02-14 | -84.42 | $6.30 | 309118 |
| 2022-02-11 | -74.03 | $6.38 | 307429 |
| 2022-02-10 | -59.74 | $6.49 | 205600 |
| 2022-02-09 | -50.65 | $6.56 | 185000 |
| 2022-02-08 | -51.95 | $6.55 | 247600 |
| 2022-02-07 | -50.65 | $6.56 | 171223 |
| 2022-02-04 | -51.95 | $6.55 | 213419 |
| 2022-02-03 | -60.71 | $6.51 | 243700 |
| 2022-02-02 | -51.09 | $6.63 | 268900 |
| 2022-02-01 | -38.95 | $6.76 | 271501 |
| 2022-01-31 | -45.26 | $6.70 | 208300 |
| 2022-01-28 | -65.74 | $6.55 | 128614 |
| 2022-01-27 | -72.22 | $6.48 | 141241 |
| 2022-01-26 | -73.15 | $6.47 | 118600 |
| 2022-01-25 | -76.85 | $6.43 | 206443 |
| 2022-01-24 | -84.26 | $6.35 | 584200 |
| 2022-01-21 | -98.63 | $6.54 | 403700 |
| 2022-01-20 | -75.81 | $6.79 | 255236 |
| 2022-01-19 | -66.13 | $6.85 | 247002 |
| 2022-01-18 | -72.58 | $6.81 | 456200 |
| 2022-01-14 | -85.48 | $6.73 | 191900 |
| 2022-01-13 | -74.19 | $6.80 | 178325 |
| 2022-01-12 | -72.58 | $6.81 | 172900 |
| 2022-01-11 | -67.74 | $6.84 | 140224 |
| 2022-01-10 | -62.90 | $6.87 | 192500 |
| 2022-01-07 | -56.45 | $6.91 | 96600 |
| 2022-01-06 | -58.06 | $6.90 | 207000 |
| 2022-01-05 | -48.39 | $6.96 | 136800 |
| 2022-01-04 | -27.42 | $7.09 | 178210 |
| 2022-01-03 | -30.65 | $7.07 | 289367 |
| 2021-12-31 | -16.13 | $7.16 | 954131 |
| 2021-12-30 | -27.03 | $6.91 | 184641 |
| 2021-12-29 | -56.52 | $6.84 | 142900 |
| 2021-12-28 | -50.00 | $6.87 | 149710 |
| 2021-12-27 | -47.83 | $6.88 | 186500 |
| 2021-12-23 | -63.04 | $6.81 | 155700 |
| 2021-12-22 | -71.74 | $6.77 | 513123 |
| 2021-12-21 | -86.05 | $6.73 | 468900 |
| 2021-12-20 | -100.00 | $6.68 | 190149 |
| 2021-12-17 | -93.88 | $6.75 | 127200 |
| 2021-12-16 | -92.73 | $6.76 | 173515 |
| 2021-12-15 | -96.00 | $6.80 | 163015 |
| 2021-12-14 | -93.75 | $6.83 | 117740 |
| 2021-12-13 | -100.00 | $6.80 | 144629 |
| 2021-12-10 | -94.12 | $6.83 | 119300 |
| 2021-12-09 | -100.00 | $6.80 | 151600 |
| 2021-12-08 | -92.16 | $6.84 | 206500 |
| 2021-12-07 | -86.27 | $6.87 | 186000 |
| 2021-12-06 | -92.16 | $6.84 | 107900 |
| 2021-12-03 | -96.08 | $6.82 | 190933 |
| 2021-12-02 | -100.00 | $6.92 | 203905 |
| 2021-12-01 | -94.12 | $6.99 | 172230 |
| 2021-11-30 | -93.94 | $7.00 | 83725 |
| 2021-11-29 | -75.68 | $7.07 | 60726 |
| 2021-11-26 | -81.08 | $7.05 | 75618 |
| 2021-11-24 | -74.29 | $7.09 | 74600 |
| 2021-11-23 | -94.12 | $7.03 | 114424 |
| 2021-11-22 | -93.33 | $7.07 | 147500 |
| 2021-11-19 | -91.30 | $7.14 | 101827 |
| 2021-11-18 | -85.71 | $7.23 | 90805 |
| 2021-11-17 | -85.71 | $7.23 | 113800 |
| 2021-11-16 | -50.00 | $7.28 | 115200 |
| 2021-11-15 | -71.43 | $7.25 | 121600 |
| 2021-11-12 | -42.86 | $7.29 | 111100 |
| 2021-11-11 | -57.14 | $7.27 | 40201 |
| 2021-11-10 | -50.00 | $7.28 | 156324 |
| 2021-11-09 | -71.43 | $7.25 | 114843 |
| 2021-11-08 | -92.86 | $7.22 | 176300 |
| 2021-11-05 | -100.00 | $7.22 | 271004 |
| 2021-11-04 | -81.82 | $7.26 | 134434 |
| 2021-11-03 | -90.91 | $7.25 | 149517 |
| 2021-11-02 | -42.86 | $7.29 | 103800 |
| 2021-11-01 | -33.33 | $7.30 | 153210 |
| 2021-10-29 | -42.11 | $7.27 | 133634 |
| 2021-10-28 | -47.37 | $7.26 | 96900 |
| 2021-10-27 | -27.27 | $7.29 | 84809 |
| 2021-10-26 | -27.59 | $7.27 | 103600 |
| 2021-10-25 | -24.14 | $7.28 | 103600 |
| 2021-10-22 | -20.69 | $7.29 | 115717 |
| 2021-10-21 | -24.14 | $7.28 | 93500 |
| 2021-10-20 | -25.00 | $7.30 | 129248 |
| 2021-10-19 | -25.00 | $7.30 | 155337 |
| 2021-10-18 | -33.33 | $7.30 | 88200 |
| 2021-10-15 | -38.89 | $7.28 | 95100 |
| 2021-10-14 | -35.90 | $7.31 | 218840 |
| 2021-10-13 | -35.90 | $7.31 | 109411 |
| 2021-10-12 | -38.46 | $7.30 | 42435 |
| 2021-10-11 | -35.90 | $7.31 | 93800 |
| 2021-10-08 | -30.77 | $7.33 | 58500 |
| 2021-10-07 | -35.90 | $7.31 | 76700 |
| 2021-10-06 | -48.72 | $7.26 | 98929 |
| 2021-10-05 | -51.28 | $7.25 | 89814 |
| 2021-10-04 | -64.10 | $7.20 | 117438 |
| 2021-10-01 | -62.79 | $7.22 | 111800 |
| 2021-09-30 | -78.72 | $7.16 | 265114 |
| 2021-09-29 | -87.04 | $7.13 | 101345 |
| 2021-09-28 | -98.04 | $7.10 | 223600 |
| 2021-09-27 | -89.13 | $7.19 | 184715 |
| 2021-09-24 | -100.00 | $7.24 | 112000 |
| 2021-09-23 | -85.00 | $7.31 | 132513 |
| 2021-09-22 | -85.00 | $7.31 | 152121 |
| 2021-09-21 | -71.43 | $7.37 | 108300 |
| 2021-09-20 | -73.81 | $7.36 | 136108 |
| 2021-09-17 | -60.00 | $7.43 | 86936 |
| 2021-09-16 | -59.57 | $7.44 | 81109 |
| 2021-09-15 | -62.00 | $7.44 | 76942 |
| 2021-09-14 | -70.00 | $7.40 | 82800 |
| 2021-09-13 | -66.00 | $7.42 | 83700 |
| 2021-09-10 | -76.00 | $7.37 | 73900 |
| 2021-09-09 | -76.00 | $7.37 | 75600 |
| 2021-09-08 | -90.00 | $7.30 | 166812 |
| 2021-09-07 | -97.87 | $7.29 | 167100 |
| 2021-09-03 | -94.87 | $7.38 | 141120 |
| 2021-09-02 | -96.67 | $7.46 | 172800 |
| 2021-09-01 | -92.00 | $7.52 | 188145 |
| 2021-08-31 | -95.83 | $7.52 | 76444 |
| 2021-08-30 | -85.19 | $7.52 | 85500 |
| 2021-08-27 | -62.86 | $7.53 | 129200 |
| 2021-08-26 | -47.50 | $7.56 | 141336 |
| 2021-08-25 | -25.00 | $7.65 | 81322 |
| 2021-08-24 | -30.00 | $7.63 | 98130 |
| 2021-08-23 | -32.50 | $7.62 | 129100 |
| 2021-08-20 | -17.50 | $7.68 | 77102 |
| 2021-08-19 | -26.19 | $7.64 | 123900 |
| 2021-08-18 | 0.00 | $7.75 | 155900 |
| 2021-08-17 | -11.43 | $7.62 | 90004 |
| 2021-08-16 | -14.63 | $7.60 | 90645 |
| 2021-08-13 | -10.87 | $7.61 | 77500 |
| 2021-08-12 | -17.39 | $7.58 | 72600 |
| 2021-08-11 | -17.39 | $7.58 | 52811 |
| 2021-08-10 | -19.57 | $7.57 | 119200 |
| 2021-08-09 | -6.67 | $7.62 | 68200 |
| 2021-08-06 | 0.00 | $7.60 | 60700 |
| 2021-08-05 | 0.00 | $7.58 | 58400 |
| 2021-08-04 | -5.71 | $7.53 | 57900 |
| 2021-08-03 | -2.86 | $7.54 | 128100 |
| 2021-08-02 | 0.00 | $7.52 | 231557 |
| 2021-07-30 | -10.00 | $7.38 | 108300 |
| 2021-07-29 | 0.00 | $7.40 | 134237 |
| 2021-07-28 | -18.18 | $7.36 | 112528 |
| 2021-07-27 | -8.00 | $7.38 | 96049 |
| 2021-07-26 | -8.00 | $7.38 | 69914 |
| 2021-07-23 | -16.00 | $7.36 | 75735 |
| 2021-07-22 | -24.00 | $7.34 | 83100 |
| 2021-07-21 | -8.00 | $7.38 | 104200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.91
2026-07-17
Close Price
$3.96
Vol: 465000Average Directional Index - Detailed Analysis
Minimum
6.91
Average
22.58
Maximum
72.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.91 | $3.96 | 465000 |
| 2026-07-16 | 7.04 | $3.98 | 223100 |
| 2026-07-15 | 7.13 | $3.98 | 427214 |
| 2026-07-14 | 7.23 | $3.98 | 253629 |
| 2026-07-13 | 7.56 | $3.95 | 234030 |
| 2026-07-10 | 7.74 | $3.97 | 175000 |
| 2026-07-09 | 7.85 | $3.98 | 587939 |
| 2026-07-08 | 7.98 | $3.94 | 228129 |
| 2026-07-07 | 8.19 | $3.96 | 177514 |
| 2026-07-06 | 8.41 | $3.96 | 301319 |
| 2026-07-02 | 8.80 | $3.95 | 278326 |
| 2026-07-01 | 9.21 | $3.98 | 334900 |
| 2026-06-30 | 9.64 | $3.96 | 507312 |
| 2026-06-29 | 10.10 | $3.94 | 328805 |
| 2026-06-26 | 10.14 | $3.92 | 245100 |
| 2026-06-25 | 9.87 | $3.93 | 280500 |
| 2026-06-24 | 9.58 | $3.90 | 455948 |
| 2026-06-23 | 9.27 | $3.92 | 220400 |
| 2026-06-22 | 9.42 | $3.99 | 210721 |
| 2026-06-18 | 9.71 | $3.98 | 368541 |
| 2026-06-17 | 9.72 | $3.97 | 323000 |
| 2026-06-16 | 9.86 | $4.01 | 170800 |
| 2026-06-15 | 9.86 | $3.96 | 305528 |
| 2026-06-12 | 10.11 | $3.96 | 152200 |
| 2026-06-11 | 10.51 | $3.95 | 181514 |
| 2026-06-10 | 10.79 | $3.92 | 190610 |
| 2026-06-09 | 10.94 | $3.93 | 194300 |
| 2026-06-08 | 11.10 | $3.93 | 450715 |
| 2026-06-05 | 10.85 | $3.92 | 441500 |
| 2026-06-04 | 10.58 | $3.93 | 421405 |
| 2026-06-03 | 10.73 | $3.96 | 433335 |
| 2026-06-02 | 10.89 | $3.99 | 351842 |
| 2026-06-01 | 11.40 | $3.97 | 373370 |
| 2026-05-29 | 11.92 | $4.03 | 433600 |
| 2026-05-28 | 12.24 | $3.99 | 485450 |
| 2026-05-27 | 12.72 | $3.97 | 506618 |
| 2026-05-26 | 13.23 | $3.95 | 346000 |
| 2026-05-22 | 13.26 | $3.94 | 274700 |
| 2026-05-21 | 13.39 | $3.96 | 417526 |
| 2026-05-20 | 13.53 | $3.99 | 320591 |
| 2026-05-19 | 13.78 | $3.94 | 531500 |
| 2026-05-18 | 13.80 | $3.95 | 303772 |
| 2026-05-15 | 13.70 | $3.92 | 292800 |
| 2026-05-14 | 13.68 | $3.95 | 416100 |
| 2026-05-13 | 13.93 | $3.97 | 332400 |
| 2026-05-12 | 13.96 | $3.94 | 329630 |
| 2026-05-11 | 13.65 | $3.93 | 492036 |
| 2026-05-08 | 13.40 | $3.93 | 1.2M |
| 2026-05-07 | 13.14 | $3.94 | 542941 |
| 2026-05-06 | 13.18 | $4.00 | 307400 |
| 2026-05-05 | 13.57 | $4.00 | 209700 |
| 2026-05-04 | 14.08 | $3.99 | 246156 |
| 2026-05-01 | 14.61 | $4.02 | 342239 |
| 2026-04-30 | 15.23 | $4.02 | 713245 |
| 2026-04-29 | 15.88 | $3.97 | 294000 |
| 2026-04-28 | 16.33 | $3.98 | 342708 |
| 2026-04-27 | 16.69 | $4.00 | 186518 |
| 2026-04-24 | 17.16 | $3.96 | 432700 |
| 2026-04-23 | 17.27 | $3.94 | 401300 |
| 2026-04-22 | 17.46 | $4.06 | 313800 |
| 2026-04-21 | 18.08 | $4.04 | 279334 |
| 2026-04-20 | 18.73 | $4.05 | 409836 |
| 2026-04-17 | 19.31 | $4.09 | 269000 |
| 2026-04-16 | 20.01 | $4.03 | 223170 |
| 2026-04-15 | 20.99 | $4.05 | 234724 |
| 2026-04-14 | 22.09 | $4.05 | 292500 |
| 2026-04-13 | 23.18 | $4.03 | 342000 |
| 2026-04-10 | 24.31 | $3.96 | 218324 |
| 2026-04-09 | 25.27 | $3.99 | 347009 |
| 2026-04-08 | 26.34 | $4.02 | 206200 |
| 2026-04-07 | 27.61 | $3.98 | 338485 |
| 2026-04-06 | 28.48 | $3.94 | 250200 |
| 2026-04-02 | 29.14 | $3.89 | 357200 |
| 2026-04-01 | 29.57 | $3.93 | 538700 |
| 2026-03-31 | 30.27 | $3.98 | 669211 |
| 2026-03-30 | 31.00 | $3.77 | 329002 |
| 2026-03-27 | 29.77 | $3.76 | 418300 |
| 2026-03-26 | 28.47 | $3.79 | 338120 |
| 2026-03-25 | 27.26 | $3.90 | 423000 |
| 2026-03-24 | 26.36 | $3.89 | 361300 |
| 2026-03-23 | 25.51 | $3.97 | 377792 |
| 2026-03-20 | 24.90 | $3.94 | 164444 |
| 2026-03-19 | 24.25 | $4.00 | 255300 |
| 2026-03-18 | 23.81 | $4.03 | 149400 |
| 2026-03-17 | 23.67 | $4.04 | 182645 |
| 2026-03-16 | 23.40 | $3.98 | 282248 |
| 2026-03-13 | 22.36 | $3.92 | 615911 |
| 2026-03-12 | 20.83 | $3.93 | 396639 |
| 2026-03-11 | 19.41 | $3.98 | 321329 |
| 2026-03-10 | 18.27 | $3.99 | 340200 |
| 2026-03-09 | 16.91 | $3.98 | 921200 |
| 2026-03-06 | 15.48 | $4.00 | 475332 |
| 2026-03-05 | 14.56 | $4.07 | 206700 |
| 2026-03-04 | 14.17 | $4.12 | 321500 |
| 2026-03-03 | 14.30 | $4.17 | 380376 |
| 2026-03-02 | 14.43 | $4.17 | 253100 |
| 2026-02-27 | 15.04 | $4.17 | 405704 |
| 2026-02-26 | 15.81 | $4.16 | 294477 |
| 2026-02-25 | 16.49 | $4.21 | 216507 |
| 2026-02-24 | 17.26 | $4.20 | 271100 |
| 2026-02-23 | 18.15 | $4.16 | 223400 |
| 2026-02-20 | 19.08 | $4.18 | 653242 |
| 2026-02-19 | 20.06 | $4.33 | 323500 |
| 2026-02-18 | 19.08 | $4.31 | 306025 |
| 2026-02-17 | 18.24 | $4.30 | 457700 |
| 2026-02-13 | 17.43 | $4.25 | 285400 |
| 2026-02-12 | 17.00 | $4.23 | 242553 |
| 2026-02-11 | 16.77 | $4.24 | 215140 |
| 2026-02-10 | 16.15 | $4.25 | 222200 |
| 2026-02-09 | 15.85 | $4.20 | 293819 |
| 2026-02-06 | 15.92 | $4.19 | 280694 |
| 2026-02-05 | 16.14 | $4.17 | 229262 |
| 2026-02-04 | 16.82 | $4.16 | 391948 |
| 2026-02-03 | 17.53 | $4.18 | 444394 |
| 2026-02-02 | 17.95 | $4.22 | 231100 |
| 2026-01-30 | 17.61 | $4.24 | 414323 |
| 2026-01-29 | 17.25 | $4.22 | 188206 |
| 2026-01-28 | 17.27 | $4.20 | 282719 |
| 2026-01-27 | 17.30 | $4.22 | 182703 |
| 2026-01-26 | 17.46 | $4.20 | 227900 |
| 2026-01-23 | 17.62 | $4.21 | 280026 |
| 2026-01-22 | 17.93 | $4.25 | 391650 |
| 2026-01-21 | 17.10 | $4.25 | 537404 |
| 2026-01-20 | 16.23 | $4.25 | 340338 |
| 2026-01-16 | 15.77 | $4.25 | 723678 |
| 2026-01-15 | 15.30 | $4.19 | 734640 |
| 2026-01-14 | 15.05 | $4.21 | 259000 |
| 2026-01-13 | 15.06 | $4.19 | 311700 |
| 2026-01-12 | 15.22 | $4.18 | 263111 |
| 2026-01-09 | 15.68 | $4.18 | 140000 |
| 2026-01-08 | 15.99 | $4.18 | 148500 |
| 2026-01-07 | 16.32 | $4.18 | 184300 |
| 2026-01-06 | 16.66 | $4.19 | 248000 |
| 2026-01-05 | 16.87 | $4.17 | 381900 |
| 2026-01-02 | 17.08 | $4.18 | 260300 |
| 2025-12-31 | 17.54 | $4.16 | 1.3M |
| 2025-12-30 | 17.89 | $4.13 | 739158 |
| 2025-12-29 | 18.62 | $4.15 | 1.0M |
| 2025-12-26 | 19.24 | $4.11 | 276200 |
| 2025-12-24 | 19.41 | $4.07 | 396241 |
| 2025-12-23 | 18.84 | $4.08 | 266049 |
| 2025-12-22 | 18.46 | $4.12 | 397320 |
| 2025-12-19 | 18.59 | $4.11 | 508865 |
| 2025-12-18 | 18.72 | $4.15 | 931901 |
| 2025-12-17 | 18.85 | $4.08 | 514100 |
| 2025-12-16 | 18.42 | $4.11 | 594200 |
| 2025-12-15 | 17.55 | $4.09 | 546500 |
| 2025-12-12 | 16.84 | $4.10 | 500949 |
| 2025-12-11 | 16.21 | $4.14 | 634229 |
| 2025-12-10 | 15.92 | $4.18 | 179100 |
| 2025-12-09 | 16.04 | $4.16 | 206100 |
| 2025-12-08 | 16.16 | $4.16 | 308702 |
| 2025-12-05 | 16.10 | $4.16 | 407637 |
| 2025-12-04 | 16.17 | $4.19 | 325543 |
| 2025-12-03 | 16.53 | $4.17 | 438900 |
| 2025-12-02 | 16.91 | $4.17 | 374545 |
| 2025-12-01 | 17.31 | $4.20 | 434200 |
| 2025-11-28 | 17.73 | $4.22 | 512900 |
| 2025-11-26 | 18.17 | $4.18 | 457700 |
| 2025-11-25 | 18.18 | $4.17 | 398800 |
| 2025-11-24 | 17.86 | $4.14 | 182038 |
| 2025-11-21 | 17.36 | $4.14 | 438600 |
| 2025-11-20 | 16.29 | $4.11 | 417906 |
| 2025-11-19 | 15.17 | $4.20 | 282700 |
| 2025-11-18 | 15.02 | $4.24 | 701300 |
| 2025-11-17 | 14.87 | $4.23 | 511099 |
| 2025-11-14 | 14.70 | $4.22 | 745400 |
| 2025-11-13 | 14.77 | $4.23 | 263400 |
| 2025-11-12 | 15.11 | $4.28 | 120100 |
| 2025-11-11 | 15.76 | $4.28 | 213431 |
| 2025-11-10 | 16.44 | $4.27 | 230700 |
| 2025-11-07 | 17.16 | $4.25 | 175700 |
| 2025-11-06 | 17.90 | $4.27 | 193719 |
| 2025-11-05 | 18.55 | $4.26 | 442800 |
| 2025-11-04 | 19.08 | $4.23 | 310628 |
| 2025-11-03 | 19.17 | $4.22 | 390105 |
| 2025-10-31 | 19.28 | $4.23 | 260927 |
| 2025-10-30 | 19.23 | $4.22 | 305733 |
| 2025-10-29 | 19.18 | $4.26 | 205329 |
| 2025-10-28 | 19.55 | $4.25 | 188140 |
| 2025-10-27 | 19.64 | $4.23 | 313847 |
| 2025-10-24 | 19.74 | $4.24 | 307245 |
| 2025-10-23 | 19.56 | $4.26 | 359658 |
| 2025-10-22 | 19.75 | $4.27 | 291880 |
| 2025-10-21 | 19.67 | $4.22 | 306701 |
| 2025-10-20 | 18.75 | $4.18 | 1.1M |
| 2025-10-17 | 17.79 | $4.31 | 185300 |
| 2025-10-16 | 17.53 | $4.29 | 154525 |
| 2025-10-15 | 17.76 | $4.34 | 183500 |
| 2025-10-14 | 18.14 | $4.33 | 280300 |
| 2025-10-13 | 18.36 | $4.31 | 192804 |
| 2025-10-10 | 18.25 | $4.25 | 399300 |
| 2025-10-09 | 18.13 | $4.35 | 223700 |
| 2025-10-08 | 18.65 | $4.36 | 369700 |
| 2025-10-07 | 18.55 | $4.38 | 395615 |
| 2025-10-06 | 18.60 | $4.34 | 270600 |
| 2025-10-03 | 19.18 | $4.32 | 328896 |
| 2025-10-02 | 19.97 | $4.34 | 218979 |
| 2025-10-01 | 20.12 | $4.36 | 554600 |
| 2025-09-30 | 20.27 | $4.35 | 386413 |
| 2025-09-29 | 20.99 | $4.32 | 294414 |
| 2025-09-26 | 22.00 | $4.32 | 222640 |
| 2025-09-25 | 23.06 | $4.35 | 298300 |
| 2025-09-24 | 24.17 | $4.33 | 378116 |
| 2025-09-23 | 25.34 | $4.36 | 235000 |
| 2025-09-22 | 25.87 | $4.40 | 418103 |
| 2025-09-19 | 25.89 | $4.36 | 613600 |
| 2025-09-18 | 26.28 | $4.37 | 279866 |
| 2025-09-17 | 25.75 | $4.38 | 269112 |
| 2025-09-16 | 24.83 | $4.38 | 372702 |
| 2025-09-15 | 23.86 | $4.37 | 479910 |
| 2025-09-12 | 22.84 | $4.37 | 207300 |
| 2025-09-11 | 21.90 | $4.35 | 452258 |
| 2025-09-10 | 20.91 | $4.35 | 230543 |
| 2025-09-09 | 20.15 | $4.34 | 483095 |
| 2025-09-08 | 19.34 | $4.36 | 323204 |
| 2025-09-05 | 18.64 | $4.34 | 249400 |
| 2025-09-04 | 18.19 | $4.32 | 147300 |
| 2025-09-03 | 18.07 | $4.29 | 428800 |
| 2025-09-02 | 17.93 | $4.32 | 394700 |
| 2025-08-29 | 17.80 | $4.32 | 266826 |
| 2025-08-28 | 17.65 | $4.29 | 304400 |
| 2025-08-27 | 18.00 | $4.29 | 267000 |
| 2025-08-26 | 18.14 | $4.30 | 186800 |
| 2025-08-25 | 18.46 | $4.30 | 518500 |
| 2025-08-22 | 18.97 | $4.32 | 334900 |
| 2025-08-21 | 19.52 | $4.32 | 273400 |
| 2025-08-20 | 19.42 | $4.33 | 173734 |
| 2025-08-19 | 19.06 | $4.33 | 394919 |
| 2025-08-18 | 18.69 | $4.33 | 378257 |
| 2025-08-15 | 18.44 | $4.32 | 130030 |
| 2025-08-14 | 17.70 | $4.32 | 383920 |
| 2025-08-13 | 16.92 | $4.31 | 545600 |
| 2025-08-12 | 16.49 | $4.27 | 137600 |
| 2025-08-11 | 16.68 | $4.25 | 393624 |
| 2025-08-08 | 17.07 | $4.27 | 201400 |
| 2025-08-07 | 17.25 | $4.27 | 363200 |
| 2025-08-06 | 17.44 | $4.26 | 239544 |
| 2025-08-05 | 17.99 | $4.24 | 516620 |
| 2025-08-04 | 18.57 | $4.27 | 626604 |
| 2025-08-01 | 19.19 | $4.25 | 404200 |
| 2025-07-31 | 20.02 | $4.24 | 414208 |
| 2025-07-30 | 20.90 | $4.23 | 272754 |
| 2025-07-29 | 21.99 | $4.26 | 265723 |
| 2025-07-28 | 23.15 | $4.26 | 365200 |
| 2025-07-25 | 24.37 | $4.25 | 179715 |
| 2025-07-24 | 25.32 | $4.25 | 407700 |
| 2025-07-23 | 26.32 | $4.31 | 220006 |
| 2025-07-22 | 25.46 | $4.32 | 226177 |
| 2025-07-21 | 24.55 | $4.31 | 201204 |
| 2025-07-18 | 23.60 | $4.27 | 509600 |
| 2025-07-17 | 22.59 | $4.34 | 403821 |
| 2025-07-16 | 21.96 | $4.30 | 195300 |
| 2025-07-15 | 21.68 | $4.30 | 768903 |
| 2025-07-14 | 21.39 | $4.35 | 417539 |
| 2025-07-11 | 21.08 | $4.30 | 314414 |
| 2025-07-10 | 21.17 | $4.31 | 338437 |
| 2025-07-09 | 21.26 | $4.32 | 242615 |
| 2025-07-08 | 21.35 | $4.30 | 142526 |
| 2025-07-07 | 21.45 | $4.31 | 252300 |
| 2025-07-03 | 21.55 | $4.34 | 110909 |
| 2025-07-02 | 20.89 | $4.35 | 249000 |
| 2025-07-01 | 20.18 | $4.34 | 495503 |
| 2025-06-30 | 19.44 | $4.29 | 308500 |
| 2025-06-27 | 18.96 | $4.31 | 235106 |
| 2025-06-26 | 18.56 | $4.29 | 288300 |
| 2025-06-25 | 18.36 | $4.26 | 161303 |
| 2025-06-24 | 18.51 | $4.26 | 509921 |
| 2025-06-23 | 18.66 | $4.21 | 95941 |
| 2025-06-20 | 19.34 | $4.25 | 104505 |
| 2025-06-18 | 19.15 | $4.25 | 137600 |
| 2025-06-17 | 18.96 | $4.25 | 149700 |
| 2025-06-16 | 19.00 | $4.25 | 171939 |
| 2025-06-13 | 19.05 | $4.23 | 285700 |
| 2025-06-12 | 18.92 | $4.24 | 155100 |
| 2025-06-11 | 18.42 | $4.25 | 118700 |
| 2025-06-10 | 17.89 | $4.24 | 202400 |
| 2025-06-09 | 17.43 | $4.24 | 102100 |
| 2025-06-06 | 17.05 | $4.24 | 331000 |
| 2025-06-05 | 16.64 | $4.24 | 343600 |
| 2025-06-04 | 16.22 | $4.21 | 235200 |
| 2025-06-03 | 16.06 | $4.18 | 217500 |
| 2025-06-02 | 15.99 | $4.18 | 470942 |
| 2025-05-30 | 15.92 | $4.18 | 229944 |
| 2025-05-29 | 15.71 | $4.16 | 281102 |
| 2025-05-28 | 15.77 | $4.18 | 351249 |
| 2025-05-27 | 15.83 | $4.14 | 252502 |
| 2025-05-23 | 16.28 | $4.10 | 224800 |
| 2025-05-22 | 17.09 | $4.08 | 310100 |
| 2025-05-21 | 17.93 | $4.13 | 506526 |
| 2025-05-20 | 18.06 | $4.17 | 273469 |
| 2025-05-19 | 17.77 | $4.18 | 504405 |
| 2025-05-16 | 17.66 | $4.16 | 327200 |
| 2025-05-15 | 17.53 | $4.17 | 186510 |
| 2025-05-14 | 17.50 | $4.15 | 427128 |
| 2025-05-13 | 17.46 | $4.16 | 424431 |
| 2025-05-12 | 17.42 | $4.16 | 288700 |
| 2025-05-09 | 17.38 | $4.10 | 238700 |
| 2025-05-08 | 17.75 | $4.10 | 277000 |
| 2025-05-07 | 18.15 | $4.08 | 263700 |
| 2025-05-06 | 18.64 | $4.08 | 260430 |
| 2025-05-05 | 19.17 | $4.10 | 218849 |
| 2025-05-02 | 19.53 | $4.12 | 217562 |
| 2025-05-01 | 19.62 | $4.11 | 573534 |
| 2025-04-30 | 19.71 | $4.08 | 421600 |
| 2025-04-29 | 19.94 | $4.11 | 272800 |
| 2025-04-28 | 20.18 | $4.07 | 340589 |
| 2025-04-25 | 20.77 | $4.10 | 323900 |
| 2025-04-24 | 21.39 | $4.09 | 600100 |
| 2025-04-23 | 22.10 | $4.03 | 398600 |
| 2025-04-22 | 22.86 | $4.09 | 970300 |
| 2025-04-21 | 23.58 | $4.03 | 1.1M |
| 2025-04-17 | 24.58 | $4.00 | 231036 |
| 2025-04-16 | 25.41 | $3.97 | 347429 |
| 2025-04-15 | 26.13 | $3.99 | 397900 |
| 2025-04-14 | 26.89 | $3.97 | 174714 |
| 2025-04-11 | 27.70 | $3.96 | 356801 |
| 2025-04-10 | 27.95 | $3.93 | 522007 |
| 2025-04-09 | 28.23 | $4.00 | 848293 |
| 2025-04-08 | 28.05 | $3.87 | 956400 |
| 2025-04-07 | 27.35 | $3.75 | 1.0M |
| 2025-04-04 | 25.28 | $3.88 | 1.6M |
| 2025-04-03 | 23.11 | $4.11 | 571217 |
| 2025-04-02 | 23.04 | $4.19 | 248041 |
| 2025-04-01 | 23.58 | $4.15 | 1.0M |
| 2025-03-31 | 24.14 | $4.18 | 446600 |
| 2025-03-28 | 23.55 | $4.20 | 175600 |
| 2025-03-27 | 23.29 | $4.22 | 219944 |
| 2025-03-26 | 23.14 | $4.22 | 454510 |
| 2025-03-25 | 22.99 | $4.23 | 405815 |
| 2025-03-24 | 22.38 | $4.23 | 413017 |
| 2025-03-21 | 21.86 | $4.26 | 407000 |
| 2025-03-20 | 21.68 | $4.26 | 133227 |
| 2025-03-19 | 21.48 | $4.25 | 464417 |
| 2025-03-18 | 21.27 | $4.23 | 583348 |
| 2025-03-17 | 20.42 | $4.24 | 303427 |
| 2025-03-14 | 19.30 | $4.21 | 584221 |
| 2025-03-13 | 18.12 | $4.22 | 552624 |
| 2025-03-12 | 16.88 | $4.26 | 737900 |
| 2025-03-11 | 15.85 | $4.30 | 743540 |
| 2025-03-10 | 14.85 | $4.33 | 301800 |
| 2025-03-07 | 14.46 | $4.35 | 237400 |
| 2025-03-06 | 14.32 | $4.34 | 219900 |
| 2025-03-05 | 14.62 | $4.39 | 169400 |
| 2025-03-04 | 15.13 | $4.38 | 341200 |
| 2025-03-03 | 15.66 | $4.40 | 615200 |
| 2025-02-28 | 15.61 | $4.40 | 348011 |
| 2025-02-27 | 15.88 | $4.39 | 639100 |
| 2025-02-26 | 16.17 | $4.36 | 137100 |
| 2025-02-25 | 16.81 | $4.37 | 410232 |
| 2025-02-24 | 17.49 | $4.38 | 248068 |
| 2025-02-21 | 18.20 | $4.39 | 326204 |
| 2025-02-20 | 19.13 | $4.40 | 244196 |
| 2025-02-19 | 19.35 | $4.41 | 334741 |
| 2025-02-18 | 19.58 | $4.40 | 340200 |
| 2025-02-14 | 19.98 | $4.41 | 876639 |
| 2025-02-13 | 20.41 | $4.35 | 265017 |
| 2025-02-12 | 21.37 | $4.37 | 196300 |
| 2025-02-11 | 22.18 | $4.38 | 349634 |
| 2025-02-10 | 23.04 | $4.38 | 271004 |
| 2025-02-07 | 23.76 | $4.37 | 255000 |
| 2025-02-06 | 24.51 | $4.37 | 741011 |
| 2025-02-05 | 25.31 | $4.35 | 381520 |
| 2025-02-04 | 26.60 | $4.32 | 632500 |
| 2025-02-03 | 27.71 | $4.29 | 784700 |
| 2025-01-31 | 28.88 | $4.29 | 803778 |
| 2025-01-30 | 29.18 | $4.25 | 403300 |
| 2025-01-29 | 29.06 | $4.26 | 398800 |
| 2025-01-28 | 28.69 | $4.25 | 379902 |
| 2025-01-27 | 28.42 | $4.26 | 381338 |
| 2025-01-24 | 28.14 | $4.25 | 479411 |
| 2025-01-23 | 27.94 | $4.31 | 432509 |
| 2025-01-22 | 28.21 | $4.30 | 350230 |
| 2025-01-21 | 28.49 | $4.30 | 361200 |
| 2025-01-17 | 28.78 | $4.29 | 728701 |
| 2025-01-16 | 28.91 | $4.27 | 546617 |
| 2025-01-15 | 28.65 | $4.24 | 231700 |
| 2025-01-14 | 28.48 | $4.21 | 400400 |
| 2025-01-13 | 27.90 | $4.24 | 405400 |
| 2025-01-10 | 27.29 | $4.23 | 366316 |
| 2025-01-08 | 26.74 | $4.25 | 464900 |
| 2025-01-07 | 26.24 | $4.25 | 367200 |
| 2025-01-06 | 25.71 | $4.25 | 377726 |
| 2025-01-03 | 25.24 | $4.27 | 384409 |
| 2025-01-02 | 24.74 | $4.26 | 330047 |
| 2024-12-31 | 23.90 | $4.21 | 955108 |
| 2024-12-30 | 22.85 | $4.18 | 1.8M |
| 2024-12-27 | 21.41 | $4.23 | 722460 |
| 2024-12-26 | 20.35 | $4.28 | 298029 |
| 2024-12-24 | 19.45 | $4.27 | 278800 |
| 2024-12-23 | 17.97 | $4.29 | 679900 |
| 2024-12-20 | 16.40 | $4.26 | 520935 |
| 2024-12-19 | 14.88 | $4.26 | 1.1M |
| 2024-12-18 | 13.29 | $4.23 | 813436 |
| 2024-12-17 | 11.61 | $4.33 | 691746 |
| 2024-12-16 | 10.66 | $4.40 | 460700 |
| 2024-12-13 | 10.31 | $4.44 | 539947 |
| 2024-12-12 | 10.34 | $4.46 | 341200 |
| 2024-12-11 | 10.81 | $4.48 | 539900 |
| 2024-12-10 | 11.29 | $4.47 | 496400 |
| 2024-12-09 | 11.80 | $4.51 | 773600 |
| 2024-12-06 | 11.49 | $4.53 | 602030 |
| 2024-12-05 | 11.16 | $4.52 | 513100 |
| 2024-12-04 | 11.07 | $4.47 | 267542 |
| 2024-12-03 | 11.27 | $4.50 | 550200 |
| 2024-12-02 | 11.47 | $4.46 | 558633 |
| 2024-11-29 | 12.02 | $4.45 | 194100 |
| 2024-11-27 | 12.27 | $4.41 | 241000 |
| 2024-11-26 | 12.36 | $4.42 | 490200 |
| 2024-11-25 | 12.75 | $4.45 | 445500 |
| 2024-11-22 | 13.15 | $4.42 | 218800 |
| 2024-11-21 | 13.26 | $4.41 | 317000 |
| 2024-11-20 | 13.37 | $4.44 | 346100 |
| 2024-11-19 | 13.96 | $4.46 | 534500 |
| 2024-11-18 | 14.58 | $4.39 | 348641 |
| 2024-11-15 | 14.27 | $4.38 | 489026 |
| 2024-11-14 | 13.51 | $4.33 | 385331 |
| 2024-11-13 | 12.83 | $4.37 | 557300 |
| 2024-11-12 | 12.67 | $4.41 | 305900 |
| 2024-11-11 | 13.01 | $4.44 | 478500 |
| 2024-11-08 | 13.42 | $4.46 | 269382 |
| 2024-11-07 | 14.05 | $4.43 | 290348 |
| 2024-11-06 | 14.44 | $4.43 | 340309 |
| 2024-11-05 | 14.85 | $4.41 | 210300 |
| 2024-11-04 | 14.30 | $4.38 | 386500 |
| 2024-11-01 | 13.72 | $4.39 | 540241 |
| 2024-10-31 | 13.27 | $4.41 | 312100 |
| 2024-10-30 | 12.80 | $4.40 | 378542 |
| 2024-10-29 | 12.05 | $4.40 | 312500 |
| 2024-10-28 | 11.26 | $4.42 | 407324 |
| 2024-10-25 | 10.89 | $4.44 | 451638 |
| 2024-10-24 | 10.49 | $4.44 | 850335 |
| 2024-10-23 | 10.07 | $4.46 | 382900 |
| 2024-10-22 | 10.50 | $4.47 | 238834 |
| 2024-10-21 | 10.73 | $4.49 | 330909 |
| 2024-10-18 | 10.98 | $4.47 | 234309 |
| 2024-10-17 | 11.24 | $4.47 | 352358 |
| 2024-10-16 | 11.51 | $4.48 | 590300 |
| 2024-10-15 | 11.60 | $4.46 | 510119 |
| 2024-10-14 | 12.04 | $4.47 | 427100 |
| 2024-10-11 | 12.30 | $4.47 | 354623 |
| 2024-10-10 | 12.59 | $4.45 | 249923 |
| 2024-10-09 | 13.21 | $4.46 | 524324 |
| 2024-10-08 | 13.87 | $4.44 | 332723 |
| 2024-10-07 | 14.30 | $4.44 | 665905 |
| 2024-10-04 | 14.76 | $4.47 | 545931 |
| 2024-10-03 | 15.18 | $4.50 | 425518 |
| 2024-10-02 | 15.05 | $4.53 | 479700 |
| 2024-10-01 | 14.24 | $4.53 | 979100 |
| 2024-09-30 | 13.39 | $4.51 | 648400 |
| 2024-09-27 | 12.89 | $4.47 | 335003 |
| 2024-09-26 | 12.66 | $4.46 | 282900 |
| 2024-09-25 | 12.42 | $4.48 | 462924 |
| 2024-09-24 | 12.17 | $4.49 | 423541 |
| 2024-09-23 | 12.05 | $4.44 | 386600 |
| 2024-09-20 | 12.38 | $4.49 | 428040 |
| 2024-09-19 | 11.65 | $4.49 | 478700 |
| 2024-09-18 | 11.03 | $4.47 | 436729 |
| 2024-09-17 | 10.70 | $4.45 | 539400 |
| 2024-09-16 | 10.51 | $4.45 | 384000 |
| 2024-09-13 | 10.09 | $4.45 | 261500 |
| 2024-09-12 | 9.64 | $4.43 | 283631 |
| 2024-09-11 | 9.48 | $4.44 | 540900 |
| 2024-09-10 | 9.32 | $4.43 | 315500 |
| 2024-09-09 | 9.15 | $4.42 | 300100 |
| 2024-09-06 | 9.28 | $4.41 | 360700 |
| 2024-09-05 | 9.41 | $4.40 | 402418 |
| 2024-09-04 | 9.71 | $4.39 | 359700 |
| 2024-09-03 | 10.17 | $4.39 | 474516 |
| 2024-08-30 | 10.66 | $4.40 | 577800 |
| 2024-08-29 | 11.18 | $4.38 | 446637 |
| 2024-08-28 | 11.67 | $4.37 | 300825 |
| 2024-08-27 | 12.05 | $4.37 | 346000 |
| 2024-08-26 | 12.31 | $4.34 | 614800 |
| 2024-08-23 | 12.29 | $4.34 | 685000 |
| 2024-08-22 | 12.38 | $4.40 | 464200 |
| 2024-08-21 | 12.98 | $4.41 | 421600 |
| 2024-08-20 | 13.45 | $4.41 | 383608 |
| 2024-08-19 | 13.96 | $4.39 | 576642 |
| 2024-08-16 | 14.21 | $4.36 | 662713 |
| 2024-08-15 | 14.32 | $4.37 | 531103 |
| 2024-08-14 | 14.56 | $4.35 | 344000 |
| 2024-08-13 | 14.66 | $4.36 | 442310 |
| 2024-08-12 | 14.63 | $4.33 | 327548 |
| 2024-08-09 | 14.59 | $4.36 | 470200 |
| 2024-08-08 | 14.76 | $4.36 | 356910 |
| 2024-08-07 | 14.93 | $4.36 | 226920 |
| 2024-08-06 | 15.22 | $4.40 | 738821 |
| 2024-08-05 | 15.51 | $4.31 | 619700 |
| 2024-08-02 | 14.64 | $4.34 | 596700 |
| 2024-08-01 | 14.26 | $4.36 | 621001 |
| 2024-07-31 | 14.17 | $4.37 | 602918 |
| 2024-07-30 | 13.76 | $4.34 | 528712 |
| 2024-07-29 | 13.01 | $4.34 | 569616 |
| 2024-07-26 | 12.31 | $4.36 | 635700 |
| 2024-07-25 | 11.67 | $4.37 | 1.0M |
| 2024-07-24 | 10.99 | $4.38 | 393900 |
| 2024-07-23 | 10.66 | $4.48 | 423448 |
| 2024-07-22 | 11.17 | $4.49 | 332232 |
| 2024-07-19 | 11.71 | $4.46 | 3.7M |
| 2024-07-18 | 12.10 | $4.46 | 547300 |
| 2024-07-17 | 12.25 | $4.51 | 488825 |
| 2024-07-16 | 11.70 | $4.52 | 745629 |
| 2024-07-15 | 11.13 | $4.50 | 703239 |
| 2024-07-12 | 10.89 | $4.49 | 238130 |
| 2024-07-11 | 10.77 | $4.48 | 238207 |
| 2024-07-10 | 10.47 | $4.48 | 257744 |
| 2024-07-09 | 10.15 | $4.49 | 422700 |
| 2024-07-08 | 9.94 | $4.45 | 264609 |
| 2024-07-05 | 10.21 | $4.42 | 348800 |
| 2024-07-03 | 10.64 | $4.44 | 435942 |
| 2024-07-02 | 11.08 | $4.44 | 566910 |
| 2024-07-01 | 11.51 | $4.38 | 659200 |
| 2024-06-28 | 11.83 | $4.35 | 451900 |
| 2024-06-27 | 11.58 | $4.37 | 224709 |
| 2024-06-26 | 11.43 | $4.38 | 171000 |
| 2024-06-25 | 11.27 | $4.39 | 280457 |
| 2024-06-24 | 11.10 | $4.42 | 333326 |
| 2024-06-21 | 11.48 | $4.43 | 199834 |
| 2024-06-20 | 12.00 | $4.50 | 198000 |
| 2024-06-18 | 11.89 | $4.47 | 182100 |
| 2024-06-17 | 12.02 | $4.47 | 283105 |
| 2024-06-14 | 12.00 | $4.51 | 314900 |
| 2024-06-13 | 12.10 | $4.46 | 232328 |
| 2024-06-12 | 12.20 | $4.48 | 407749 |
| 2024-06-11 | 12.31 | $4.45 | 182520 |
| 2024-06-10 | 12.79 | $4.42 | 143048 |
| 2024-06-07 | 13.42 | $4.44 | 317800 |
| 2024-06-06 | 13.95 | $4.43 | 164321 |
| 2024-06-05 | 14.51 | $4.44 | 256600 |
| 2024-06-04 | 15.22 | $4.45 | 387918 |
| 2024-06-03 | 15.97 | $4.44 | 415344 |
| 2024-05-31 | 16.76 | $4.39 | 246919 |
| 2024-05-30 | 16.77 | $4.35 | 211804 |
| 2024-05-29 | 16.36 | $4.36 | 147800 |
| 2024-05-28 | 16.10 | $4.37 | 525700 |
| 2024-05-24 | 15.93 | $4.39 | 241500 |
| 2024-05-23 | 16.02 | $4.41 | 440200 |
| 2024-05-22 | 16.12 | $4.43 | 210100 |
| 2024-05-21 | 16.96 | $4.48 | 609725 |
| 2024-05-20 | 17.84 | $4.41 | 316702 |
| 2024-05-17 | 18.15 | $4.38 | 162928 |
| 2024-05-16 | 18.48 | $4.40 | 458428 |
| 2024-05-15 | 19.03 | $4.42 | 434500 |
| 2024-05-14 | 19.61 | $4.38 | 366431 |
| 2024-05-13 | 19.59 | $4.37 | 300500 |
| 2024-05-10 | 19.67 | $4.40 | 302943 |
| 2024-05-09 | 19.92 | $4.44 | 313415 |
| 2024-05-08 | 20.59 | $4.42 | 348600 |
| 2024-05-07 | 21.17 | $4.42 | 224000 |
| 2024-05-06 | 21.88 | $4.43 | 347229 |
| 2024-05-03 | 22.62 | $4.39 | 328200 |
| 2024-05-02 | 23.07 | $4.37 | 218919 |
| 2024-05-01 | 23.43 | $4.38 | 281300 |
| 2024-04-30 | 23.70 | $4.34 | 231827 |
| 2024-04-29 | 23.75 | $4.39 | 258300 |
| 2024-04-26 | 24.03 | $4.35 | 259900 |
| 2024-04-25 | 23.86 | $4.29 | 234900 |
| 2024-04-24 | 23.44 | $4.34 | 181200 |
| 2024-04-23 | 23.34 | $4.34 | 300900 |
| 2024-04-22 | 23.23 | $4.35 | 253901 |
| 2024-04-19 | 23.12 | $4.37 | 257802 |
| 2024-04-18 | 23.27 | $4.38 | 153400 |
| 2024-04-17 | 23.22 | $4.36 | 212813 |
| 2024-04-16 | 22.94 | $4.29 | 399545 |
| 2024-04-15 | 21.66 | $4.23 | 666800 |
| 2024-04-12 | 20.32 | $4.33 | 531900 |
| 2024-04-11 | 19.52 | $4.40 | 349400 |
| 2024-04-10 | 19.38 | $4.43 | 199700 |
| 2024-04-09 | 19.32 | $4.45 | 164500 |
| 2024-04-08 | 19.55 | $4.46 | 418600 |
| 2024-04-05 | 19.65 | $4.41 | 292378 |
| 2024-04-04 | 19.35 | $4.41 | 333900 |
| 2024-04-03 | 19.03 | $4.43 | 293228 |
| 2024-04-02 | 19.04 | $4.46 | 359900 |
| 2024-04-01 | 19.04 | $4.47 | 467100 |
| 2024-03-28 | 19.32 | $4.47 | 540406 |
| 2024-03-27 | 19.23 | $4.45 | 268700 |
| 2024-03-26 | 18.87 | $4.42 | 473137 |
| 2024-03-25 | 18.21 | $4.40 | 587800 |
| 2024-03-22 | 17.51 | $4.41 | 283108 |
| 2024-03-21 | 16.92 | $4.44 | 339832 |
| 2024-03-20 | 16.61 | $4.44 | 499037 |
| 2024-03-19 | 16.27 | $4.49 | 250991 |
| 2024-03-18 | 16.51 | $4.49 | 360500 |
| 2024-03-15 | 16.64 | $4.47 | 646400 |
| 2024-03-14 | 16.66 | $4.47 | 267600 |
| 2024-03-13 | 16.68 | $4.50 | 2.8M |
| 2024-03-12 | 16.86 | $4.48 | 415103 |
| 2024-03-11 | 17.05 | $4.49 | 393500 |
| 2024-03-08 | 17.49 | $4.48 | 426341 |
| 2024-03-07 | 17.86 | $4.47 | 371343 |
| 2024-03-06 | 18.24 | $4.47 | 772300 |
| 2024-03-05 | 18.65 | $4.47 | 1.9M |
| 2024-03-04 | 18.82 | $4.56 | 381434 |
| 2024-03-01 | 19.71 | $4.54 | 589345 |
| 2024-02-29 | 20.73 | $4.47 | 496016 |
| 2024-02-28 | 21.29 | $4.42 | 265227 |
| 2024-02-27 | 21.57 | $4.48 | 632429 |
| 2024-02-26 | 21.88 | $4.38 | 677726 |
| 2024-02-23 | 21.56 | $4.42 | 568422 |
| 2024-02-22 | 21.29 | $4.41 | 475528 |
| 2024-02-21 | 21.01 | $4.40 | 348400 |
| 2024-02-20 | 20.61 | $4.41 | 452000 |
| 2024-02-16 | 20.18 | $4.37 | 421100 |
| 2024-02-15 | 19.74 | $4.43 | 228227 |
| 2024-02-14 | 19.59 | $4.44 | 247100 |
| 2024-02-13 | 19.50 | $4.47 | 280925 |
| 2024-02-12 | 19.50 | $4.51 | 306500 |
| 2024-02-09 | 19.74 | $4.49 | 178600 |
| 2024-02-08 | 19.99 | $4.48 | 229307 |
| 2024-02-07 | 20.25 | $4.53 | 231700 |
| 2024-02-06 | 20.69 | $4.50 | 569437 |
| 2024-02-05 | 21.08 | $4.52 | 265200 |
| 2024-02-02 | 21.75 | $4.55 | 328100 |
| 2024-02-01 | 22.52 | $4.58 | 292300 |
| 2024-01-31 | 23.48 | $4.58 | 551806 |
| 2024-01-30 | 24.20 | $4.45 | 234610 |
| 2024-01-29 | 24.43 | $4.49 | 268745 |
| 2024-01-26 | 24.61 | $4.45 | 755300 |
| 2024-01-25 | 24.84 | $4.64 | 389017 |
| 2024-01-24 | 25.25 | $4.48 | 503431 |
| 2024-01-23 | 24.38 | $4.41 | 712900 |
| 2024-01-22 | 23.46 | $4.67 | 727808 |
| 2024-01-19 | 23.54 | $4.67 | 2.0M |
| 2024-01-18 | 23.81 | $4.90 | 118500 |
| 2024-01-17 | 24.34 | $4.90 | 120700 |
| 2024-01-16 | 24.91 | $4.86 | 128000 |
| 2024-01-12 | 25.40 | $4.90 | 114800 |
| 2024-01-11 | 25.81 | $4.91 | 160300 |
| 2024-01-10 | 26.25 | $4.90 | 120696 |
| 2024-01-09 | 26.84 | $4.87 | 183000 |
| 2024-01-08 | 27.47 | $4.92 | 172000 |
| 2024-01-05 | 27.67 | $4.93 | 123008 |
| 2024-01-04 | 27.89 | $4.95 | 145237 |
| 2024-01-03 | 27.93 | $4.95 | 96544 |
| 2024-01-02 | 27.89 | $4.99 | 191920 |
| 2023-12-29 | 27.75 | $4.96 | 486300 |
| 2023-12-28 | 27.66 | $4.90 | 117600 |
| 2023-12-27 | 28.00 | $4.87 | 239300 |
| 2023-12-26 | 28.28 | $4.86 | 151241 |
| 2023-12-22 | 28.78 | $4.80 | 200300 |
| 2023-12-21 | 29.58 | $4.82 | 380333 |
| 2023-12-20 | 30.42 | $4.85 | 372100 |
| 2023-12-19 | 31.31 | $4.98 | 188300 |
| 2023-12-18 | 30.21 | $4.98 | 265705 |
| 2023-12-15 | 29.13 | $4.96 | 143700 |
| 2023-12-14 | 28.15 | $4.92 | 162233 |
| 2023-12-13 | 27.41 | $4.86 | 233544 |
| 2023-12-12 | 26.86 | $4.85 | 172400 |
| 2023-12-11 | 26.44 | $4.78 | 126600 |
| 2023-12-08 | 26.26 | $4.74 | 168600 |
| 2023-12-07 | 26.08 | $4.84 | 97812 |
| 2023-12-06 | 25.00 | $4.81 | 281200 |
| 2023-12-05 | 23.87 | $4.85 | 241700 |
| 2023-12-04 | 22.81 | $4.78 | 252300 |
| 2023-12-01 | 21.92 | $4.75 | 369200 |
| 2023-11-30 | 21.13 | $4.63 | 157103 |
| 2023-11-29 | 21.02 | $4.63 | 319811 |
| 2023-11-28 | 20.90 | $4.56 | 176705 |
| 2023-11-27 | 21.46 | $4.54 | 117600 |
| 2023-11-24 | 22.06 | $4.56 | 86700 |
| 2023-11-22 | 22.68 | $4.55 | 174000 |
| 2023-11-21 | 23.34 | $4.57 | 121700 |
| 2023-11-20 | 23.95 | $4.59 | 155638 |
| 2023-11-17 | 24.30 | $4.57 | 204700 |
| 2023-11-16 | 24.75 | $4.54 | 166000 |
| 2023-11-15 | 25.28 | $4.50 | 106900 |
| 2023-11-14 | 25.96 | $4.52 | 203600 |
| 2023-11-13 | 26.81 | $4.43 | 131700 |
| 2023-11-10 | 28.10 | $4.44 | 203800 |
| 2023-11-09 | 29.46 | $4.43 | 228100 |
| 2023-11-08 | 30.89 | $4.50 | 75400 |
| 2023-11-07 | 32.05 | $4.49 | 110500 |
| 2023-11-06 | 33.41 | $4.46 | 118536 |
| 2023-11-03 | 34.83 | $4.52 | 225631 |
| 2023-11-02 | 36.19 | $4.41 | 258933 |
| 2023-11-01 | 37.83 | $4.31 | 384631 |
| 2023-10-31 | 38.37 | $4.18 | 196100 |
| 2023-10-30 | 37.72 | $4.19 | 152239 |
| 2023-10-27 | 37.13 | $4.19 | 150700 |
| 2023-10-26 | 36.22 | $4.22 | 101100 |
| 2023-10-25 | 35.45 | $4.21 | 132200 |
| 2023-10-24 | 34.67 | $4.31 | 124600 |
| 2023-10-23 | 34.00 | $4.23 | 168924 |
| 2023-10-20 | 33.28 | $4.35 | 113645 |
| 2023-10-19 | 33.18 | $4.36 | 163049 |
| 2023-10-18 | 33.07 | $4.39 | 175423 |
| 2023-10-17 | 33.08 | $4.39 | 124727 |
| 2023-10-16 | 33.09 | $4.39 | 277443 |
| 2023-10-13 | 32.98 | $4.43 | 63000 |
| 2023-10-12 | 33.23 | $4.43 | 127600 |
| 2023-10-11 | 33.37 | $4.45 | 148300 |
| 2023-10-10 | 33.71 | $4.42 | 92700 |
| 2023-10-09 | 33.60 | $4.41 | 74809 |
| 2023-10-06 | 33.25 | $4.39 | 206702 |
| 2023-10-05 | 32.64 | $4.37 | 127000 |
| 2023-10-04 | 32.04 | $4.41 | 186700 |
| 2023-10-03 | 31.46 | $4.41 | 303700 |
| 2023-10-02 | 30.98 | $4.43 | 262400 |
| 2023-09-29 | 30.53 | $4.46 | 164310 |
| 2023-09-28 | 29.25 | $4.47 | 245348 |
| 2023-09-27 | 27.52 | $4.38 | 375730 |
| 2023-09-26 | 25.58 | $4.43 | 187111 |
| 2023-09-25 | 23.88 | $4.50 | 283738 |
| 2023-09-22 | 22.37 | $4.62 | 75800 |
| 2023-09-21 | 21.42 | $4.64 | 37000 |
| 2023-09-20 | 20.48 | $4.67 | 176100 |
| 2023-09-19 | 19.77 | $4.72 | 98900 |
| 2023-09-18 | 19.33 | $4.74 | 126435 |
| 2023-09-15 | 18.86 | $4.70 | 117233 |
| 2023-09-14 | 18.37 | $4.75 | 162709 |
| 2023-09-13 | 18.17 | $4.76 | 124239 |
| 2023-09-12 | 17.82 | $4.75 | 170215 |
| 2023-09-11 | 17.46 | $4.80 | 155238 |
| 2023-09-08 | 17.47 | $4.87 | 178300 |
| 2023-09-07 | 17.93 | $4.87 | 86112 |
| 2023-09-06 | 18.18 | $4.86 | 148117 |
| 2023-09-05 | 18.53 | $4.91 | 208003 |
| 2023-09-01 | 19.08 | $4.89 | 248500 |
| 2023-08-31 | 19.56 | $4.84 | 71529 |
| 2023-08-30 | 19.49 | $4.86 | 106500 |
| 2023-08-29 | 19.66 | $4.83 | 101800 |
| 2023-08-28 | 19.60 | $4.80 | 166722 |
| 2023-08-25 | 19.16 | $4.75 | 66000 |
| 2023-08-24 | 18.44 | $4.75 | 88540 |
| 2023-08-23 | 17.68 | $4.80 | 133346 |
| 2023-08-22 | 17.01 | $4.80 | 120200 |
| 2023-08-21 | 16.44 | $4.80 | 140813 |
| 2023-08-18 | 15.90 | $4.82 | 141300 |
| 2023-08-17 | 15.22 | $4.75 | 362015 |
| 2023-08-16 | 14.50 | $4.92 | 127019 |
| 2023-08-15 | 15.04 | $5.05 | 84413 |
| 2023-08-14 | 14.86 | $5.07 | 92200 |
| 2023-08-11 | 14.21 | $5.06 | 95600 |
| 2023-08-10 | 13.61 | $5.01 | 208504 |
| 2023-08-09 | 13.27 | $5.01 | 230600 |
| 2023-08-08 | 13.12 | $4.99 | 118635 |
| 2023-08-07 | 13.16 | $4.97 | 196400 |
| 2023-08-04 | 13.21 | $4.95 | 349600 |
| 2023-08-03 | 13.47 | $4.91 | 184500 |
| 2023-08-02 | 14.07 | $4.92 | 234400 |
| 2023-08-01 | 14.20 | $4.96 | 229500 |
| 2023-07-31 | 14.33 | $4.93 | 182100 |
| 2023-07-28 | 14.79 | $4.92 | 141256 |
| 2023-07-27 | 15.49 | $4.89 | 140948 |
| 2023-07-26 | 15.89 | $4.87 | 114700 |
| 2023-07-25 | 16.30 | $4.87 | 107424 |
| 2023-07-24 | 16.49 | $4.83 | 248500 |
| 2023-07-21 | 16.68 | $4.86 | 120900 |
| 2023-07-20 | 17.29 | $4.95 | 99924 |
| 2023-07-19 | 17.76 | $4.96 | 89803 |
| 2023-07-18 | 17.84 | $4.94 | 156142 |
| 2023-07-17 | 17.92 | $4.95 | 89133 |
| 2023-07-14 | 17.87 | $4.94 | 119800 |
| 2023-07-13 | 17.82 | $4.93 | 78442 |
| 2023-07-12 | 17.77 | $4.92 | 150400 |
| 2023-07-11 | 17.80 | $4.92 | 129720 |
| 2023-07-10 | 18.00 | $4.87 | 137900 |
| 2023-07-07 | 18.47 | $4.85 | 138718 |
| 2023-07-06 | 19.05 | $4.85 | 153300 |
| 2023-07-05 | 19.76 | $4.90 | 110000 |
| 2023-07-03 | 19.74 | $4.89 | 148344 |
| 2023-06-30 | 19.71 | $4.88 | 73800 |
| 2023-06-29 | 20.01 | $4.86 | 94500 |
| 2023-06-28 | 20.32 | $4.87 | 138100 |
| 2023-06-27 | 20.65 | $4.83 | 77621 |
| 2023-06-26 | 21.40 | $4.81 | 147202 |
| 2023-06-23 | 22.18 | $4.80 | 129900 |
| 2023-06-22 | 22.92 | $4.82 | 122400 |
| 2023-06-21 | 23.42 | $4.91 | 163310 |
| 2023-06-20 | 23.22 | $4.93 | 92849 |
| 2023-06-16 | 22.78 | $4.91 | 123000 |
| 2023-06-15 | 22.33 | $4.91 | 83729 |
| 2023-06-14 | 21.96 | $4.89 | 102033 |
| 2023-06-13 | 21.68 | $4.85 | 147200 |
| 2023-06-12 | 21.77 | $4.84 | 104300 |
| 2023-06-09 | 21.85 | $4.84 | 55700 |
| 2023-06-08 | 21.85 | $4.85 | 56011 |
| 2023-06-07 | 21.85 | $4.83 | 99910 |
| 2023-06-06 | 21.91 | $4.79 | 110546 |
| 2023-06-05 | 22.19 | $4.74 | 145723 |
| 2023-06-02 | 22.85 | $4.71 | 259934 |
| 2023-06-01 | 23.62 | $4.62 | 231345 |
| 2023-05-31 | 24.51 | $4.50 | 79348 |
| 2023-05-30 | 24.32 | $4.48 | 147100 |
| 2023-05-26 | 24.11 | $4.47 | 143800 |
| 2023-05-25 | 23.56 | $4.39 | 158800 |
| 2023-05-24 | 22.53 | $4.41 | 125247 |
| 2023-05-23 | 21.49 | $4.42 | 119100 |
| 2023-05-22 | 20.54 | $4.48 | 121000 |
| 2023-05-19 | 19.79 | $4.52 | 185100 |
| 2023-05-18 | 19.16 | $4.53 | 130200 |
| 2023-05-17 | 18.62 | $4.55 | 277400 |
| 2023-05-16 | 18.04 | $4.55 | 192226 |
| 2023-05-15 | 17.55 | $4.62 | 99400 |
| 2023-05-12 | 17.43 | $4.61 | 118036 |
| 2023-05-11 | 17.30 | $4.67 | 88900 |
| 2023-05-10 | 17.48 | $4.67 | 137700 |
| 2023-05-09 | 17.80 | $4.70 | 93203 |
| 2023-05-08 | 17.89 | $4.69 | 128600 |
| 2023-05-05 | 18.04 | $4.74 | 226831 |
| 2023-05-04 | 18.32 | $4.67 | 263330 |
| 2023-05-03 | 18.29 | $4.70 | 149300 |
| 2023-05-02 | 18.75 | $4.75 | 178841 |
| 2023-05-01 | 19.43 | $4.78 | 250900 |
| 2023-04-28 | 20.43 | $4.79 | 158213 |
| 2023-04-27 | 20.66 | $4.79 | 152105 |
| 2023-04-26 | 20.97 | $4.85 | 80800 |
| 2023-04-25 | 21.12 | $4.80 | 91900 |
| 2023-04-24 | 21.20 | $4.87 | 79600 |
| 2023-04-21 | 21.51 | $4.83 | 66326 |
| 2023-04-20 | 21.59 | $4.87 | 123100 |
| 2023-04-19 | 21.90 | $4.93 | 120947 |
| 2023-04-18 | 22.42 | $4.93 | 101400 |
| 2023-04-17 | 23.09 | $4.93 | 87625 |
| 2023-04-14 | 23.92 | $4.95 | 88200 |
| 2023-04-13 | 24.65 | $4.98 | 110000 |
| 2023-04-12 | 25.53 | $4.93 | 68815 |
| 2023-04-11 | 26.25 | $4.88 | 70400 |
| 2023-04-10 | 26.80 | $4.85 | 120000 |
| 2023-04-06 | 26.84 | $4.81 | 178400 |
| 2023-04-05 | 26.81 | $4.84 | 124021 |
| 2023-04-04 | 26.78 | $4.85 | 146400 |
| 2023-04-03 | 26.96 | $4.90 | 209278 |
| 2023-03-31 | 27.28 | $4.86 | 383710 |
| 2023-03-30 | 27.03 | $4.83 | 177507 |
| 2023-03-29 | 26.69 | $4.86 | 163406 |
| 2023-03-28 | 26.18 | $4.83 | 101249 |
| 2023-03-27 | 25.49 | $4.81 | 215604 |
| 2023-03-24 | 24.77 | $4.74 | 236900 |
| 2023-03-23 | 23.86 | $4.78 | 252300 |
| 2023-03-22 | 23.22 | $4.95 | 118530 |
| 2023-03-21 | 23.20 | $5.10 | 217400 |
| 2023-03-20 | 23.36 | $5.00 | 182223 |
| 2023-03-17 | 22.20 | $5.00 | 155801 |
| 2023-03-16 | 21.06 | $5.06 | 139319 |
| 2023-03-15 | 19.85 | $5.05 | 199400 |
| 2023-03-14 | 18.84 | $5.14 | 354300 |
| 2023-03-13 | 18.03 | $5.13 | 204829 |
| 2023-03-10 | 17.08 | $5.17 | 319005 |
| 2023-03-09 | 16.44 | $5.12 | 143681 |
| 2023-03-08 | 15.76 | $5.23 | 121500 |
| 2023-03-07 | 15.49 | $5.28 | 163243 |
| 2023-03-06 | 15.55 | $5.32 | 237700 |
| 2023-03-03 | 15.85 | $5.32 | 129841 |
| 2023-03-02 | 16.09 | $5.30 | 111622 |
| 2023-03-01 | 16.34 | $5.38 | 349223 |
| 2023-02-28 | 16.96 | $5.36 | 152623 |
| 2023-02-27 | 17.55 | $5.36 | 173941 |
| 2023-02-24 | 18.16 | $5.31 | 193537 |
| 2023-02-23 | 18.13 | $5.32 | 162500 |
| 2023-02-22 | 18.14 | $5.26 | 238900 |
| 2023-02-21 | 17.86 | $5.27 | 182821 |
| 2023-02-17 | 17.75 | $5.41 | 174400 |
| 2023-02-16 | 18.48 | $5.47 | 135432 |
| 2023-02-15 | 19.08 | $5.54 | 111800 |
| 2023-02-14 | 19.47 | $5.56 | 115826 |
| 2023-02-13 | 19.72 | $5.60 | 97349 |
| 2023-02-10 | 19.83 | $5.57 | 100602 |
| 2023-02-09 | 20.05 | $5.58 | 86700 |
| 2023-02-08 | 19.88 | $5.62 | 115822 |
| 2023-02-07 | 19.70 | $5.64 | 165605 |
| 2023-02-06 | 19.61 | $5.60 | 101339 |
| 2023-02-03 | 19.37 | $5.69 | 152900 |
| 2023-02-02 | 18.72 | $5.69 | 225306 |
| 2023-02-01 | 18.12 | $5.59 | 267309 |
| 2023-01-31 | 17.95 | $5.51 | 154640 |
| 2023-01-30 | 18.08 | $5.50 | 118421 |
| 2023-01-27 | 17.91 | $5.54 | 110300 |
| 2023-01-26 | 17.83 | $5.53 | 101400 |
| 2023-01-25 | 17.75 | $5.49 | 124700 |
| 2023-01-24 | 17.81 | $5.48 | 207800 |
| 2023-01-23 | 17.93 | $5.50 | 194400 |
| 2023-01-20 | 17.91 | $5.53 | 197100 |
| 2023-01-19 | 17.35 | $5.53 | 104135 |
| 2023-01-18 | 16.80 | $5.53 | 287400 |
| 2023-01-17 | 16.26 | $5.48 | 275720 |
| 2023-01-13 | 15.84 | $5.51 | 202000 |
| 2023-01-12 | 15.40 | $5.46 | 261704 |
| 2023-01-11 | 15.13 | $5.40 | 136838 |
| 2023-01-10 | 15.04 | $5.33 | 189800 |
| 2023-01-09 | 15.29 | $5.27 | 114327 |
| 2023-01-06 | 15.78 | $5.23 | 153926 |
| 2023-01-05 | 16.54 | $5.11 | 197037 |
| 2023-01-04 | 16.90 | $5.13 | 139000 |
| 2023-01-03 | 17.38 | $5.04 | 308100 |
| 2022-12-30 | 17.43 | $4.84 | 1.1M |
| 2022-12-29 | 17.47 | $5.05 | 478305 |
| 2022-12-28 | 18.01 | $4.93 | 366400 |
| 2022-12-27 | 18.47 | $5.00 | 326332 |
| 2022-12-23 | 19.39 | $5.09 | 167800 |
| 2022-12-22 | 20.14 | $5.07 | 186500 |
| 2022-12-21 | 20.93 | $5.19 | 183521 |
| 2022-12-20 | 21.13 | $5.22 | 229668 |
| 2022-12-19 | 21.34 | $5.11 | 196628 |
| 2022-12-16 | 22.07 | $5.14 | 185722 |
| 2022-12-15 | 22.60 | $5.23 | 130848 |
| 2022-12-14 | 22.65 | $5.23 | 204046 |
| 2022-12-13 | 22.51 | $5.25 | 238000 |
| 2022-12-12 | 22.44 | $5.17 | 270800 |
| 2022-12-09 | 22.84 | $5.09 | 304208 |
| 2022-12-08 | 23.26 | $5.20 | 218025 |
| 2022-12-07 | 23.19 | $5.21 | 121210 |
| 2022-12-06 | 23.16 | $5.23 | 350801 |
| 2022-12-05 | 23.13 | $5.14 | 145044 |
| 2022-12-02 | 23.10 | $5.24 | 176830 |
| 2022-12-01 | 22.38 | $5.28 | 402700 |
| 2022-11-30 | 21.63 | $5.23 | 248719 |
| 2022-11-29 | 21.12 | $5.09 | 288340 |
| 2022-11-28 | 21.05 | $5.04 | 249179 |
| 2022-11-25 | 20.91 | $5.12 | 90705 |
| 2022-11-23 | 20.52 | $5.14 | 228440 |
| 2022-11-22 | 19.86 | $5.26 | 232027 |
| 2022-11-21 | 19.16 | $5.07 | 187409 |
| 2022-11-18 | 19.14 | $5.08 | 505467 |
| 2022-11-17 | 19.11 | $4.98 | 415100 |
| 2022-11-16 | 19.38 | $4.91 | 323500 |
| 2022-11-15 | 19.88 | $4.87 | 150411 |
| 2022-11-14 | 20.83 | $4.74 | 217500 |
| 2022-11-11 | 21.76 | $4.80 | 149230 |
| 2022-11-10 | 22.76 | $4.78 | 295073 |
| 2022-11-09 | 23.91 | $4.65 | 192032 |
| 2022-11-08 | 24.74 | $4.71 | 179900 |
| 2022-11-07 | 25.85 | $4.69 | 268306 |
| 2022-11-04 | 26.97 | $4.63 | 158800 |
| 2022-11-03 | 27.83 | $4.59 | 166432 |
| 2022-11-02 | 28.73 | $4.67 | 243300 |
| 2022-11-01 | 30.04 | $4.68 | 289859 |
| 2022-10-31 | 31.31 | $4.56 | 162000 |
| 2022-10-28 | 32.12 | $4.56 | 205141 |
| 2022-10-27 | 32.86 | $4.46 | 164423 |
| 2022-10-26 | 33.17 | $4.46 | 339200 |
| 2022-10-25 | 33.31 | $4.44 | 177800 |
| 2022-10-24 | 33.34 | $4.40 | 259539 |
| 2022-10-21 | 33.25 | $4.39 | 247000 |
| 2022-10-20 | 32.97 | $4.43 | 289117 |
| 2022-10-19 | 32.84 | $4.45 | 87042 |
| 2022-10-18 | 32.76 | $4.46 | 230300 |
| 2022-10-17 | 32.68 | $4.33 | 225443 |
| 2022-10-14 | 32.03 | $4.24 | 167920 |
| 2022-10-13 | 31.06 | $4.29 | 194300 |
| 2022-10-12 | 29.91 | $4.28 | 362539 |
| 2022-10-11 | 28.90 | $4.36 | 201200 |
| 2022-10-10 | 28.02 | $4.35 | 120206 |
| 2022-10-07 | 27.09 | $4.41 | 190913 |
| 2022-10-06 | 26.26 | $4.46 | 183900 |
| 2022-10-05 | 25.50 | $4.60 | 134602 |
| 2022-10-04 | 25.05 | $4.67 | 231900 |
| 2022-10-03 | 24.59 | $4.50 | 386225 |
| 2022-09-30 | 23.09 | $4.36 | 558400 |
| 2022-09-29 | 21.51 | $4.51 | 409318 |
| 2022-09-28 | 20.09 | $4.63 | 157700 |
| 2022-09-27 | 18.73 | $4.56 | 169144 |
| 2022-09-26 | 17.19 | $4.60 | 336828 |
| 2022-09-23 | 15.65 | $4.78 | 317834 |
| 2022-09-22 | 14.41 | $4.94 | 519900 |
| 2022-09-21 | 13.31 | $5.13 | 136200 |
| 2022-09-20 | 13.13 | $5.19 | 84900 |
| 2022-09-19 | 13.21 | $5.27 | 151340 |
| 2022-09-16 | 13.51 | $5.29 | 97600 |
| 2022-09-15 | 13.93 | $5.35 | 83436 |
| 2022-09-14 | 14.51 | $5.43 | 104400 |
| 2022-09-13 | 15.08 | $5.37 | 114734 |
| 2022-09-12 | 15.71 | $5.47 | 82400 |
| 2022-09-09 | 16.04 | $5.41 | 68738 |
| 2022-09-08 | 16.73 | $5.34 | 64800 |
| 2022-09-07 | 17.52 | $5.33 | 104600 |
| 2022-09-06 | 18.25 | $5.27 | 197528 |
| 2022-09-02 | 19.02 | $5.45 | 129600 |
| 2022-09-01 | 19.55 | $5.40 | 182100 |
| 2022-08-31 | 20.12 | $5.43 | 129200 |
| 2022-08-30 | 21.11 | $5.35 | 166500 |
| 2022-08-29 | 22.15 | $5.47 | 89700 |
| 2022-08-26 | 22.86 | $5.55 | 139800 |
| 2022-08-25 | 23.39 | $5.55 | 232000 |
| 2022-08-24 | 23.95 | $5.55 | 141807 |
| 2022-08-23 | 24.74 | $5.50 | 162600 |
| 2022-08-22 | 25.73 | $5.48 | 178404 |
| 2022-08-19 | 26.54 | $5.57 | 109347 |
| 2022-08-18 | 27.11 | $5.66 | 92738 |
| 2022-08-17 | 27.18 | $5.66 | 147200 |
| 2022-08-16 | 27.04 | $5.83 | 141809 |
| 2022-08-15 | 25.88 | $5.93 | 127217 |
| 2022-08-12 | 24.67 | $5.79 | 116302 |
| 2022-08-11 | 23.66 | $5.79 | 122100 |
| 2022-08-10 | 22.76 | $5.70 | 148700 |
| 2022-08-09 | 22.04 | $5.54 | 97100 |
| 2022-08-08 | 21.72 | $5.54 | 135000 |
| 2022-08-05 | 21.38 | $5.58 | 136747 |
| 2022-08-04 | 20.96 | $5.58 | 124300 |
| 2022-08-03 | 20.28 | $5.54 | 150500 |
| 2022-08-02 | 19.85 | $5.52 | 159711 |
| 2022-08-01 | 19.42 | $5.49 | 315430 |
| 2022-07-29 | 19.01 | $5.36 | 232116 |
| 2022-07-28 | 19.06 | $5.39 | 195440 |
| 2022-07-27 | 19.12 | $5.19 | 107700 |
| 2022-07-26 | 19.82 | $5.06 | 91818 |
| 2022-07-25 | 20.46 | $5.08 | 212700 |
| 2022-07-22 | 21.33 | $5.12 | 274338 |
| 2022-07-21 | 22.34 | $5.22 | 206500 |
| 2022-07-20 | 22.93 | $5.38 | 173446 |
| 2022-07-19 | 23.23 | $5.25 | 245730 |
| 2022-07-18 | 23.88 | $5.24 | 376410 |
| 2022-07-15 | 24.76 | $5.09 | 153900 |
| 2022-07-14 | 25.50 | $5.08 | 119600 |
| 2022-07-13 | 26.07 | $5.11 | 148200 |
| 2022-07-12 | 26.77 | $5.07 | 112600 |
| 2022-07-11 | 27.24 | $5.04 | 109341 |
| 2022-07-08 | 27.30 | $5.05 | 124208 |
| 2022-07-07 | 27.37 | $5.00 | 100915 |
| 2022-07-06 | 27.56 | $4.99 | 175800 |
| 2022-07-05 | 27.77 | $4.99 | 375000 |
| 2022-07-01 | 28.02 | $5.01 | 171807 |
| 2022-06-30 | 28.17 | $4.93 | 557045 |
| 2022-06-29 | 27.94 | $4.93 | 385600 |
| 2022-06-28 | 27.74 | $5.00 | 161700 |
| 2022-06-27 | 27.75 | $5.07 | 198200 |
| 2022-06-24 | 28.06 | $5.10 | 122329 |
| 2022-06-23 | 28.39 | $5.03 | 566403 |
| 2022-06-22 | 28.26 | $4.94 | 198131 |
| 2022-06-21 | 27.94 | $4.98 | 152032 |
| 2022-06-17 | 27.92 | $4.98 | 206728 |
| 2022-06-16 | 27.90 | $5.10 | 352526 |
| 2022-06-15 | 27.91 | $5.15 | 757913 |
| 2022-06-14 | 28.09 | $5.00 | 381720 |
| 2022-06-13 | 27.51 | $4.95 | 762400 |
| 2022-06-10 | 26.90 | $5.16 | 412300 |
| 2022-06-09 | 27.07 | $5.31 | 122300 |
| 2022-06-08 | 27.76 | $5.36 | 106000 |
| 2022-06-07 | 29.02 | $5.37 | 139700 |
| 2022-06-06 | 30.28 | $5.39 | 79709 |
| 2022-06-03 | 31.83 | $5.38 | 68600 |
| 2022-06-02 | 33.44 | $5.40 | 298900 |
| 2022-06-01 | 35.14 | $5.36 | 241000 |
| 2022-05-31 | 36.92 | $5.33 | 222600 |
| 2022-05-27 | 38.58 | $5.39 | 333300 |
| 2022-05-26 | 40.46 | $5.26 | 234200 |
| 2022-05-25 | 41.53 | $5.09 | 169200 |
| 2022-05-24 | 41.45 | $5.08 | 343300 |
| 2022-05-23 | 41.37 | $5.10 | 199745 |
| 2022-05-20 | 41.45 | $5.08 | 142400 |
| 2022-05-19 | 41.21 | $5.10 | 155900 |
| 2022-05-18 | 40.96 | $5.06 | 320429 |
| 2022-05-17 | 40.53 | $5.13 | 258200 |
| 2022-05-16 | 40.19 | $5.14 | 139910 |
| 2022-05-13 | 39.86 | $5.15 | 182619 |
| 2022-05-12 | 39.36 | $5.05 | 177511 |
| 2022-05-11 | 38.84 | $5.18 | 711400 |
| 2022-05-10 | 38.41 | $5.11 | 178000 |
| 2022-05-09 | 37.54 | $5.10 | 350000 |
| 2022-05-06 | 36.68 | $5.25 | 282500 |
| 2022-05-05 | 36.06 | $5.26 | 273326 |
| 2022-05-04 | 35.42 | $5.39 | 529300 |
| 2022-05-03 | 34.92 | $5.34 | 344020 |
| 2022-05-02 | 34.20 | $5.32 | 463500 |
| 2022-04-29 | 33.57 | $5.38 | 276300 |
| 2022-04-28 | 32.66 | $5.36 | 263905 |
| 2022-04-27 | 31.75 | $5.40 | 305800 |
| 2022-04-26 | 30.80 | $5.41 | 302307 |
| 2022-04-25 | 29.93 | $5.45 | 485200 |
| 2022-04-22 | 29.01 | $5.45 | 450402 |
| 2022-04-21 | 28.48 | $5.58 | 475009 |
| 2022-04-20 | 28.28 | $5.63 | 606700 |
| 2022-04-19 | 28.25 | $5.68 | 374500 |
| 2022-04-18 | 28.11 | $5.58 | 418700 |
| 2022-04-14 | 27.62 | $5.59 | 199536 |
| 2022-04-13 | 27.15 | $5.65 | 347112 |
| 2022-04-12 | 26.83 | $5.78 | 208808 |
| 2022-04-11 | 26.62 | $5.67 | 315208 |
| 2022-04-08 | 26.02 | $5.68 | 264100 |
| 2022-04-07 | 25.49 | $5.66 | 642200 |
| 2022-04-06 | 24.93 | $5.96 | 682900 |
| 2022-04-05 | 24.96 | $6.00 | 386008 |
| 2022-04-04 | 25.38 | $6.20 | 658612 |
| 2022-04-01 | 26.49 | $6.14 | 363932 |
| 2022-03-31 | 27.39 | $6.02 | 564100 |
| 2022-03-30 | 27.77 | $5.96 | 255803 |
| 2022-03-29 | 27.99 | $6.00 | 810700 |
| 2022-03-28 | 28.22 | $5.96 | 139900 |
| 2022-03-25 | 28.09 | $5.97 | 177640 |
| 2022-03-24 | 27.99 | $6.01 | 137109 |
| 2022-03-23 | 28.05 | $6.02 | 266328 |
| 2022-03-22 | 28.21 | $6.13 | 191921 |
| 2022-03-21 | 28.55 | $6.09 | 162900 |
| 2022-03-18 | 28.98 | $6.14 | 132048 |
| 2022-03-17 | 29.22 | $6.12 | 256400 |
| 2022-03-16 | 29.16 | $6.03 | 317336 |
| 2022-03-15 | 28.70 | $5.94 | 218313 |
| 2022-03-14 | 27.56 | $5.90 | 358200 |
| 2022-03-11 | 26.42 | $6.10 | 136445 |
| 2022-03-10 | 25.62 | $6.12 | 131112 |
| 2022-03-09 | 24.98 | $6.21 | 67026 |
| 2022-03-08 | 24.54 | $6.15 | 203445 |
| 2022-03-07 | 24.02 | $6.22 | 156917 |
| 2022-03-04 | 23.62 | $6.33 | 74400 |
| 2022-03-03 | 23.63 | $6.39 | 84600 |
| 2022-03-02 | 23.83 | $6.42 | 126645 |
| 2022-03-01 | 24.12 | $6.39 | 192606 |
| 2022-02-28 | 24.37 | $6.37 | 122208 |
| 2022-02-25 | 24.48 | $6.37 | 209000 |
| 2022-02-24 | 24.49 | $6.20 | 207307 |
| 2022-02-23 | 23.38 | $6.21 | 216500 |
| 2022-02-22 | 22.58 | $6.21 | 160100 |
| 2022-02-18 | 21.76 | $6.35 | 202447 |
| 2022-02-17 | 21.17 | $6.34 | 108800 |
| 2022-02-16 | 20.62 | $6.41 | 183100 |
| 2022-02-15 | 20.17 | $6.39 | 237860 |
| 2022-02-14 | 19.73 | $6.30 | 309118 |
| 2022-02-11 | 19.04 | $6.38 | 307429 |
| 2022-02-10 | 18.55 | $6.49 | 205600 |
| 2022-02-09 | 18.52 | $6.56 | 185000 |
| 2022-02-08 | 18.81 | $6.55 | 247600 |
| 2022-02-07 | 19.12 | $6.56 | 171223 |
| 2022-02-04 | 19.45 | $6.55 | 213419 |
| 2022-02-03 | 19.69 | $6.51 | 243700 |
| 2022-02-02 | 19.98 | $6.63 | 268900 |
| 2022-02-01 | 20.74 | $6.76 | 271501 |
| 2022-01-31 | 21.44 | $6.70 | 208300 |
| 2022-01-28 | 21.91 | $6.55 | 128614 |
| 2022-01-27 | 21.77 | $6.48 | 141241 |
| 2022-01-26 | 21.30 | $6.47 | 118600 |
| 2022-01-25 | 20.75 | $6.43 | 206443 |
| 2022-01-24 | 19.79 | $6.35 | 584200 |
| 2022-01-21 | 18.77 | $6.54 | 403700 |
| 2022-01-20 | 18.78 | $6.79 | 255236 |
| 2022-01-19 | 19.43 | $6.85 | 247002 |
| 2022-01-18 | 20.37 | $6.81 | 456200 |
| 2022-01-14 | 21.16 | $6.73 | 191900 |
| 2022-01-13 | 21.58 | $6.80 | 178325 |
| 2022-01-12 | 22.32 | $6.81 | 172900 |
| 2022-01-11 | 23.20 | $6.84 | 140224 |
| 2022-01-10 | 24.26 | $6.87 | 192500 |
| 2022-01-07 | 25.30 | $6.91 | 96600 |
| 2022-01-06 | 26.39 | $6.90 | 207000 |
| 2022-01-05 | 27.48 | $6.96 | 136800 |
| 2022-01-04 | 28.24 | $7.09 | 178210 |
| 2022-01-03 | 28.32 | $7.07 | 289367 |
| 2021-12-31 | 28.44 | $7.16 | 954131 |
| 2021-12-30 | 28.57 | $6.91 | 184641 |
| 2021-12-29 | 29.15 | $6.84 | 142900 |
| 2021-12-28 | 29.45 | $6.87 | 149710 |
| 2021-12-27 | 30.11 | $6.88 | 186500 |
| 2021-12-23 | 30.71 | $6.81 | 155700 |
| 2021-12-22 | 30.68 | $6.77 | 513123 |
| 2021-12-21 | 29.87 | $6.73 | 468900 |
| 2021-12-20 | 29.19 | $6.68 | 190149 |
| 2021-12-17 | 28.52 | $6.75 | 127200 |
| 2021-12-16 | 28.05 | $6.76 | 173515 |
| 2021-12-15 | 27.54 | $6.80 | 163015 |
| 2021-12-14 | 27.38 | $6.83 | 117740 |
| 2021-12-13 | 27.33 | $6.80 | 144629 |
| 2021-12-10 | 27.16 | $6.83 | 119300 |
| 2021-12-09 | 26.99 | $6.80 | 151600 |
| 2021-12-08 | 26.81 | $6.84 | 206500 |
| 2021-12-07 | 26.67 | $6.87 | 186000 |
| 2021-12-06 | 26.81 | $6.84 | 107900 |
| 2021-12-03 | 26.09 | $6.82 | 190933 |
| 2021-12-02 | 25.33 | $6.92 | 203905 |
| 2021-12-01 | 25.22 | $6.99 | 172230 |
| 2021-11-30 | 25.48 | $7.00 | 83725 |
| 2021-11-29 | 25.25 | $7.07 | 60726 |
| 2021-11-26 | 25.22 | $7.05 | 75618 |
| 2021-11-24 | 24.94 | $7.09 | 74600 |
| 2021-11-23 | 24.78 | $7.03 | 114424 |
| 2021-11-22 | 24.61 | $7.07 | 147500 |
| 2021-11-19 | 24.72 | $7.14 | 101827 |
| 2021-11-18 | 25.41 | $7.23 | 90805 |
| 2021-11-17 | 26.11 | $7.23 | 113800 |
| 2021-11-16 | 26.84 | $7.28 | 115200 |
| 2021-11-15 | 27.19 | $7.25 | 121600 |
| 2021-11-12 | 27.56 | $7.29 | 111100 |
| 2021-11-11 | 27.67 | $7.27 | 40201 |
| 2021-11-10 | 27.96 | $7.28 | 156324 |
| 2021-11-09 | 28.35 | $7.25 | 114843 |
| 2021-11-08 | 28.94 | $7.22 | 176300 |
| 2021-11-05 | 29.75 | $7.22 | 271004 |
| 2021-11-04 | 30.47 | $7.26 | 134434 |
| 2021-11-03 | 30.86 | $7.25 | 149517 |
| 2021-11-02 | 31.26 | $7.29 | 103800 |
| 2021-11-01 | 31.44 | $7.30 | 153210 |
| 2021-10-29 | 31.63 | $7.27 | 133634 |
| 2021-10-28 | 32.19 | $7.26 | 96900 |
| 2021-10-27 | 32.78 | $7.29 | 84809 |
| 2021-10-26 | 33.17 | $7.27 | 103600 |
| 2021-10-25 | 33.58 | $7.28 | 103600 |
| 2021-10-22 | 33.91 | $7.29 | 115717 |
| 2021-10-21 | 34.65 | $7.28 | 93500 |
| 2021-10-20 | 35.32 | $7.30 | 129248 |
| 2021-10-19 | 35.71 | $7.30 | 155337 |
| 2021-10-18 | 36.12 | $7.30 | 88200 |
| 2021-10-15 | 36.56 | $7.28 | 95100 |
| 2021-10-14 | 37.01 | $7.31 | 218840 |
| 2021-10-13 | 37.49 | $7.31 | 109411 |
| 2021-10-12 | 38.20 | $7.30 | 42435 |
| 2021-10-11 | 38.95 | $7.31 | 93800 |
| 2021-10-08 | 39.73 | $7.33 | 58500 |
| 2021-10-07 | 40.56 | $7.31 | 76700 |
| 2021-10-06 | 41.47 | $7.26 | 98929 |
| 2021-10-05 | 42.71 | $7.25 | 89814 |
| 2021-10-04 | 44.05 | $7.20 | 117438 |
| 2021-10-01 | 45.56 | $7.22 | 111800 |
| 2021-09-30 | 47.14 | $7.16 | 265114 |
| 2021-09-29 | 48.81 | $7.13 | 101345 |
| 2021-09-28 | 51.05 | $7.10 | 223600 |
| 2021-09-27 | 53.25 | $7.19 | 184715 |
| 2021-09-24 | 55.28 | $7.24 | 112000 |
| 2021-09-23 | 56.82 | $7.31 | 132513 |
| 2021-09-22 | 58.10 | $7.31 | 152121 |
| 2021-09-21 | 59.31 | $7.37 | 108300 |
| 2021-09-20 | 60.32 | $7.36 | 136108 |
| 2021-09-17 | 61.49 | $7.43 | 86936 |
| 2021-09-16 | 62.24 | $7.44 | 81109 |
| 2021-09-15 | 63.06 | $7.44 | 76942 |
| 2021-09-14 | 63.91 | $7.40 | 82800 |
| 2021-09-13 | 64.82 | $7.42 | 83700 |
| 2021-09-10 | 65.81 | $7.37 | 73900 |
| 2021-09-09 | 66.92 | $7.37 | 75600 |
| 2021-09-08 | 68.12 | $7.30 | 166812 |
| 2021-09-07 | 69.48 | $7.29 | 167100 |
| 2021-09-03 | 70.76 | $7.38 | 141120 |
| 2021-09-02 | 71.66 | $7.46 | 172800 |
| 2021-09-01 | 72.09 | $7.52 | 188145 |
| 2021-08-31 | 72.23 | $7.52 | 76444 |
| 2021-08-30 | 72.43 | $7.52 | 85500 |
| 2021-08-27 | 72.59 | $7.53 | 129200 |
| 2021-08-26 | 72.75 | $7.56 | 141336 |
| 2021-08-25 | 72.70 | $7.65 | 81322 |
| 2021-08-24 | 72.31 | $7.63 | 98130 |
| 2021-08-23 | 71.90 | $7.62 | 129100 |
| 2021-08-20 | 71.48 | $7.68 | 77102 |
| 2021-08-19 | 70.67 | $7.64 | 123900 |
| 2021-08-18 | 69.82 | $7.75 | 155900 |
| 2021-08-17 | 68.92 | $7.62 | 90004 |
| 2021-08-16 | 68.01 | $7.60 | 90645 |
| 2021-08-13 | 67.06 | $7.61 | 77500 |
| 2021-08-12 | 66.07 | $7.58 | 72600 |
| 2021-08-11 | 65.02 | $7.58 | 52811 |
| 2021-08-10 | 63.92 | $7.57 | 119200 |
| 2021-08-09 | 62.76 | $7.62 | 68200 |
| 2021-08-06 | 61.36 | $7.60 | 60700 |
| 2021-08-05 | 59.89 | $7.58 | 58400 |
| 2021-08-04 | 58.35 | $7.53 | 57900 |
| 2021-08-03 | 56.73 | $7.54 | 128100 |
| 2021-08-02 | 55.03 | $7.52 | 231557 |
| 2021-07-30 | 53.25 | $7.38 | 108300 |
| 2021-07-29 | 51.39 | $7.40 | 134237 |
| 2021-07-28 | 49.41 | $7.36 | 112528 |
| 2021-07-27 | 47.32 | $7.38 | 96049 |
| 2021-07-26 | 45.10 | $7.38 | 69914 |
| 2021-07-23 | 42.77 | $7.36 | 75735 |
| 2021-07-22 | 40.31 | $7.34 | 83100 |
| 2021-07-21 | 37.72 | $7.38 | 104200 |
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