Is CBRE Global Real Estate Income Fund (IGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our CBRE Global Real Estate Income Fund (IGR) research center and poll results.
NYSE : IGR
CBRE Global Real Estate Income Fund
$4.76 USD
$0.06 (1.28%)
- Volume
- 902.91K
- Average Volume
- 553.78K
- Market Capitalization
- $720.66M
- P/E Ratio
- -476.00
- Dividend Yield
- 15.13%
- Price Target
- Year High
- $5.28
- Year Low
- $4.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$63.62
- Current Ratio
- $3.50
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.59
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.19
Average
6.01
Maximum
9.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.59 | $4.76 | 906309 |
| 2026-07-16 | 4.58 | $4.70 | 432996 |
| 2026-07-15 | 4.58 | $4.65 | 296436 |
| 2026-07-14 | 4.58 | $4.66 | 370100 |
| 2026-07-13 | 4.58 | $4.60 | 741200 |
| 2026-07-10 | 4.58 | $4.60 | 573544 |
| 2026-07-09 | 4.58 | $4.62 | 349614 |
| 2026-07-08 | 4.58 | $4.60 | 384100 |
| 2026-07-07 | 4.57 | $4.63 | 360000 |
| 2026-07-06 | 4.57 | $4.63 | 348300 |
| 2026-07-02 | 4.56 | $4.62 | 573008 |
| 2026-07-01 | 4.56 | $4.56 | 516130 |
| 2026-06-30 | 4.56 | $4.61 | 780100 |
| 2026-06-29 | 4.56 | $4.61 | 657900 |
| 2026-06-26 | 4.56 | $4.59 | 402000 |
| 2026-06-25 | 4.57 | $4.50 | 461122 |
| 2026-06-24 | 4.57 | $4.50 | 344209 |
| 2026-06-23 | 4.58 | $4.50 | 477500 |
| 2026-06-22 | 4.59 | $4.45 | 695900 |
| 2026-06-18 | 4.60 | $4.49 | 573109 |
| 2026-06-17 | 4.61 | $4.52 | 593000 |
| 2026-06-16 | 4.62 | $4.65 | 404313 |
| 2026-06-15 | 4.62 | $4.65 | 428500 |
| 2026-06-12 | 4.62 | $4.65 | 366913 |
| 2026-06-11 | 4.62 | $4.64 | 377200 |
| 2026-06-10 | 4.63 | $4.59 | 375000 |
| 2026-06-09 | 4.63 | $4.57 | 689526 |
| 2026-06-08 | 4.65 | $4.51 | 546951 |
| 2026-06-05 | 4.66 | $4.54 | 469446 |
| 2026-06-04 | 4.68 | $4.54 | 538274 |
| 2026-06-03 | 4.70 | $4.52 | 1.2M |
| 2026-06-02 | 4.71 | $4.56 | 439200 |
| 2026-06-01 | 4.71 | $4.56 | 835245 |
| 2026-05-29 | 4.72 | $4.66 | 1.0M |
| 2026-05-28 | 4.73 | $4.71 | 689329 |
| 2026-05-27 | 4.73 | $4.67 | 548800 |
| 2026-05-26 | 4.73 | $4.70 | 631214 |
| 2026-05-22 | 4.73 | $4.69 | 256327 |
| 2026-05-21 | 4.73 | $4.65 | 501029 |
| 2026-05-20 | 4.73 | $4.69 | 490500 |
| 2026-05-19 | 4.73 | $4.62 | 422400 |
| 2026-05-18 | 4.74 | $4.65 | 487500 |
| 2026-05-15 | 4.75 | $4.60 | 540698 |
| 2026-05-14 | 4.76 | $4.71 | 414412 |
| 2026-05-13 | 4.77 | $4.76 | 515500 |
| 2026-05-12 | 4.77 | $4.77 | 422820 |
| 2026-05-11 | 4.76 | $4.82 | 385744 |
| 2026-05-08 | 4.76 | $4.83 | 1.1M |
| 2026-05-07 | 4.75 | $4.85 | 339546 |
| 2026-05-06 | 4.73 | $4.89 | 1.6M |
| 2026-05-05 | 4.72 | $4.74 | 589700 |
| 2026-05-04 | 4.70 | $4.68 | 529136 |
| 2026-05-01 | 4.69 | $4.75 | 478208 |
| 2026-04-30 | 4.68 | $4.76 | 1.0M |
| 2026-04-29 | 4.66 | $4.68 | 405910 |
| 2026-04-28 | 4.64 | $4.69 | 646919 |
| 2026-04-27 | 4.62 | $4.69 | 484700 |
| 2026-04-24 | 4.59 | $4.72 | 436630 |
| 2026-04-23 | 4.57 | $4.73 | 390300 |
| 2026-04-22 | 4.55 | $4.71 | 492480 |
| 2026-04-21 | 4.53 | $4.70 | 873153 |
| 2026-04-20 | 4.51 | $4.82 | 479042 |
| 2026-04-17 | 4.48 | $4.89 | 532838 |
| 2026-04-16 | 4.47 | $4.82 | 470235 |
| 2026-04-15 | 4.46 | $4.76 | 402843 |
| 2026-04-14 | 4.45 | $4.76 | 459900 |
| 2026-04-13 | 4.44 | $4.67 | 722300 |
| 2026-04-10 | 4.44 | $4.62 | 411205 |
| 2026-04-09 | 4.44 | $4.61 | 374710 |
| 2026-04-08 | 4.44 | $4.56 | 464400 |
| 2026-04-07 | 4.44 | $4.43 | 338400 |
| 2026-04-06 | 4.46 | $4.45 | 549439 |
| 2026-04-02 | 4.47 | $4.43 | 744039 |
| 2026-04-01 | 4.50 | $4.39 | 807200 |
| 2026-03-31 | 4.52 | $4.39 | 1.6M |
| 2026-03-30 | 4.55 | $4.22 | 575400 |
| 2026-03-27 | 4.59 | $4.16 | 782869 |
| 2026-03-26 | 4.63 | $4.23 | 730734 |
| 2026-03-25 | 4.67 | $4.31 | 592703 |
| 2026-03-24 | 4.70 | $4.29 | 1.1M |
| 2026-03-23 | 4.73 | $4.36 | 756415 |
| 2026-03-20 | 4.76 | $4.34 | 828935 |
| 2026-03-19 | 4.79 | $4.59 | 644131 |
| 2026-03-18 | 4.80 | $4.57 | 547464 |
| 2026-03-17 | 4.82 | $4.65 | 418002 |
| 2026-03-16 | 4.84 | $4.61 | 684449 |
| 2026-03-13 | 4.86 | $4.54 | 636500 |
| 2026-03-12 | 4.88 | $4.57 | 924359 |
| 2026-03-11 | 4.90 | $4.65 | 703623 |
| 2026-03-10 | 4.91 | $4.69 | 459138 |
| 2026-03-09 | 4.91 | $4.72 | 748700 |
| 2026-03-06 | 4.92 | $4.78 | 621903 |
| 2026-03-05 | 4.92 | $4.84 | 676900 |
| 2026-03-04 | 4.92 | $4.95 | 749208 |
| 2026-03-03 | 4.90 | $4.91 | 1.2M |
| 2026-03-02 | 4.90 | $5.00 | 682032 |
| 2026-02-27 | 4.89 | $4.97 | 938755 |
| 2026-02-26 | 4.88 | $4.97 | 543900 |
| 2026-02-25 | 4.86 | $4.93 | 680200 |
| 2026-02-24 | 4.85 | $4.92 | 692022 |
| 2026-02-23 | 4.84 | $4.94 | 577400 |
| 2026-02-20 | 4.82 | $4.92 | 417812 |
| 2026-02-19 | 4.81 | $4.95 | 813249 |
| 2026-02-18 | 4.80 | $4.93 | 775700 |
| 2026-02-17 | 4.79 | $5.00 | 1.5M |
| 2026-02-13 | 4.78 | $5.04 | 1.2M |
| 2026-02-12 | 4.77 | $4.92 | 734720 |
| 2026-02-11 | 4.76 | $4.91 | 644224 |
| 2026-02-10 | 4.75 | $4.88 | 855400 |
| 2026-02-09 | 4.74 | $4.80 | 549534 |
| 2026-02-06 | 4.73 | $4.81 | 782041 |
| 2026-02-05 | 4.72 | $4.74 | 563800 |
| 2026-02-04 | 4.71 | $4.82 | 1.1M |
| 2026-02-03 | 4.70 | $4.73 | 860955 |
| 2026-02-02 | 4.69 | $4.77 | 791728 |
| 2026-01-30 | 4.67 | $4.78 | 906900 |
| 2026-01-29 | 4.65 | $4.75 | 1.2M |
| 2026-01-28 | 4.63 | $4.66 | 529906 |
| 2026-01-27 | 4.61 | $4.71 | 742300 |
| 2026-01-26 | 4.59 | $4.67 | 662320 |
| 2026-01-23 | 4.58 | $4.67 | 951141 |
| 2026-01-22 | 4.55 | $4.69 | 759511 |
| 2026-01-21 | 4.53 | $4.73 | 824723 |
| 2026-01-20 | 4.51 | $4.72 | 1.1M |
| 2026-01-16 | 4.49 | $4.85 | 5.7M |
| 2026-01-15 | 4.47 | $4.79 | 1.4M |
| 2026-01-14 | 4.44 | $4.72 | 1.3M |
| 2026-01-13 | 4.42 | $4.72 | 1.9M |
| 2026-01-12 | 4.39 | $4.67 | 1.4M |
| 2026-01-09 | 4.37 | $4.65 | 575900 |
| 2026-01-08 | 4.35 | $4.62 | 711500 |
| 2026-01-07 | 4.34 | $4.57 | 2.3M |
| 2026-01-06 | 4.32 | $4.54 | 1.5M |
| 2026-01-05 | 4.32 | $4.47 | 3.5M |
| 2026-01-02 | 4.32 | $4.39 | 1.3M |
| 2025-12-31 | 4.33 | $4.38 | 2.1M |
| 2025-12-30 | 4.34 | $4.40 | 2.0M |
| 2025-12-29 | 4.35 | $4.30 | 1.9M |
| 2025-12-26 | 4.37 | $4.33 | 1.1M |
| 2025-12-24 | 4.38 | $4.30 | 627909 |
| 2025-12-23 | 4.40 | $4.22 | 1.2M |
| 2025-12-22 | 4.41 | $4.26 | 2.0M |
| 2025-12-19 | 4.43 | $4.28 | 1.6M |
| 2025-12-18 | 4.44 | $4.37 | 1.0M |
| 2025-12-17 | 4.46 | $4.35 | 1.1M |
| 2025-12-16 | 4.47 | $4.27 | 1.6M |
| 2025-12-15 | 4.50 | $4.26 | 1.7M |
| 2025-12-12 | 4.52 | $4.23 | 1.4M |
| 2025-12-11 | 4.55 | $4.25 | 1.7M |
| 2025-12-10 | 4.58 | $4.27 | 1.7M |
| 2025-12-09 | 4.61 | $4.27 | 1.7M |
| 2025-12-08 | 4.64 | $4.35 | 1.5M |
| 2025-12-05 | 4.67 | $4.43 | 2.5M |
| 2025-12-04 | 4.69 | $4.49 | 1.1M |
| 2025-12-03 | 4.71 | $4.56 | 772813 |
| 2025-12-02 | 4.72 | $4.54 | 1.1M |
| 2025-12-01 | 4.73 | $4.61 | 714900 |
| 2025-11-28 | 4.75 | $4.68 | 868000 |
| 2025-11-26 | 4.76 | $4.62 | 996648 |
| 2025-11-25 | 4.77 | $4.61 | 1.4M |
| 2025-11-24 | 4.78 | $4.56 | 1.2M |
| 2025-11-21 | 4.81 | $4.57 | 960136 |
| 2025-11-20 | 4.83 | $4.51 | 1.4M |
| 2025-11-19 | 4.85 | $4.68 | 650530 |
| 2025-11-18 | 4.87 | $4.73 | 922100 |
| 2025-11-17 | 4.88 | $4.71 | 884224 |
| 2025-11-14 | 4.89 | $4.79 | 547217 |
| 2025-11-13 | 4.91 | $4.81 | 456733 |
| 2025-11-12 | 4.92 | $4.86 | 440225 |
| 2025-11-11 | 4.92 | $4.90 | 388710 |
| 2025-11-10 | 4.93 | $4.84 | 505500 |
| 2025-11-07 | 4.94 | $4.86 | 437605 |
| 2025-11-06 | 4.94 | $4.81 | 504507 |
| 2025-11-05 | 4.95 | $4.85 | 747236 |
| 2025-11-04 | 4.96 | $4.83 | 764800 |
| 2025-11-03 | 4.98 | $4.82 | 667602 |
| 2025-10-31 | 5.00 | $4.91 | 1.2M |
| 2025-10-30 | 5.01 | $4.87 | 440317 |
| 2025-10-29 | 5.02 | $4.85 | 969312 |
| 2025-10-28 | 5.04 | $4.93 | 457700 |
| 2025-10-27 | 5.05 | $5.01 | 520832 |
| 2025-10-24 | 5.05 | $5.01 | 551600 |
| 2025-10-23 | 5.05 | $4.94 | 608947 |
| 2025-10-22 | 5.06 | $5.01 | 545800 |
| 2025-10-21 | 5.06 | $4.99 | 407100 |
| 2025-10-20 | 5.07 | $4.97 | 704117 |
| 2025-10-17 | 5.08 | $5.03 | 592142 |
| 2025-10-16 | 5.08 | $5.04 | 640600 |
| 2025-10-15 | 5.09 | $5.02 | 730933 |
| 2025-10-14 | 5.10 | $4.97 | 637937 |
| 2025-10-13 | 5.11 | $5.00 | 532400 |
| 2025-10-10 | 5.12 | $4.93 | 782013 |
| 2025-10-09 | 5.13 | $5.01 | 574136 |
| 2025-10-08 | 5.14 | $5.14 | 296641 |
| 2025-10-07 | 5.14 | $5.13 | 510720 |
| 2025-10-06 | 5.13 | $5.16 | 538700 |
| 2025-10-03 | 5.13 | $5.16 | 440600 |
| 2025-10-02 | 5.12 | $5.16 | 363700 |
| 2025-10-01 | 5.11 | $5.16 | 544300 |
| 2025-09-30 | 5.10 | $5.14 | 887318 |
| 2025-09-29 | 5.09 | $5.08 | 501800 |
| 2025-09-26 | 5.09 | $5.04 | 487600 |
| 2025-09-25 | 5.09 | $5.02 | 413500 |
| 2025-09-24 | 5.09 | $5.06 | 498542 |
| 2025-09-23 | 5.08 | $5.15 | 588800 |
| 2025-09-22 | 5.08 | $5.11 | 459524 |
| 2025-09-19 | 5.07 | $5.12 | 348800 |
| 2025-09-18 | 5.06 | $5.23 | 559600 |
| 2025-09-17 | 5.04 | $5.20 | 677826 |
| 2025-09-16 | 5.03 | $5.19 | 515700 |
| 2025-09-15 | 5.01 | $5.21 | 555064 |
| 2025-09-12 | 5.00 | $5.15 | 671915 |
| 2025-09-11 | 4.99 | $5.18 | 498812 |
| 2025-09-10 | 4.98 | $5.05 | 426400 |
| 2025-09-09 | 4.97 | $5.06 | 436315 |
| 2025-09-08 | 4.96 | $5.06 | 402600 |
| 2025-09-05 | 4.95 | $5.06 | 451228 |
| 2025-09-04 | 4.94 | $4.98 | 416400 |
| 2025-09-03 | 4.94 | $4.96 | 520403 |
| 2025-09-02 | 4.93 | $4.96 | 629543 |
| 2025-08-29 | 4.93 | $5.07 | 739700 |
| 2025-08-28 | 4.91 | $5.00 | 416827 |
| 2025-08-27 | 4.91 | $4.99 | 332400 |
| 2025-08-26 | 4.90 | $4.96 | 397245 |
| 2025-08-25 | 4.90 | $4.97 | 463342 |
| 2025-08-22 | 4.90 | $4.97 | 635422 |
| 2025-08-21 | 4.90 | $4.88 | 652200 |
| 2025-08-20 | 4.91 | $4.90 | 488726 |
| 2025-08-19 | 4.91 | $4.98 | 555347 |
| 2025-08-18 | 4.92 | $4.89 | 479247 |
| 2025-08-15 | 4.92 | $4.91 | 511500 |
| 2025-08-14 | 4.92 | $4.94 | 397231 |
| 2025-08-13 | 4.93 | $4.91 | 609040 |
| 2025-08-12 | 4.94 | $4.91 | 661717 |
| 2025-08-11 | 4.96 | $4.87 | 594900 |
| 2025-08-08 | 4.97 | $4.86 | 560600 |
| 2025-08-07 | 4.99 | $4.89 | 1.0M |
| 2025-08-06 | 5.01 | $4.88 | 563800 |
| 2025-08-05 | 5.03 | $4.88 | 441600 |
| 2025-08-04 | 5.05 | $4.87 | 627447 |
| 2025-08-01 | 5.07 | $4.81 | 808247 |
| 2025-07-31 | 5.09 | $4.84 | 1.1M |
| 2025-07-30 | 5.12 | $4.92 | 725600 |
| 2025-07-29 | 5.14 | $4.95 | 505300 |
| 2025-07-28 | 5.16 | $4.92 | 723700 |
| 2025-07-25 | 5.17 | $4.98 | 579990 |
| 2025-07-24 | 5.18 | $5.02 | 482100 |
| 2025-07-23 | 5.19 | $5.06 | 605900 |
| 2025-07-22 | 5.19 | $5.03 | 532729 |
| 2025-07-21 | 5.20 | $4.94 | 1.3M |
| 2025-07-18 | 5.21 | $4.96 | 5.0M |
| 2025-07-17 | 5.22 | $5.13 | 782708 |
| 2025-07-16 | 5.23 | $5.13 | 1.2M |
| 2025-07-15 | 5.23 | $5.17 | 549006 |
| 2025-07-14 | 5.23 | $5.23 | 749700 |
| 2025-07-11 | 5.23 | $5.19 | 562600 |
| 2025-07-10 | 5.23 | $5.25 | 533065 |
| 2025-07-09 | 5.23 | $5.26 | 536700 |
| 2025-07-08 | 5.23 | $5.25 | 468100 |
| 2025-07-07 | 5.22 | $5.29 | 459500 |
| 2025-07-03 | 5.22 | $5.36 | 158900 |
| 2025-07-02 | 5.20 | $5.34 | 521327 |
| 2025-07-01 | 5.19 | $5.32 | 391835 |
| 2025-06-30 | 5.19 | $5.29 | 727000 |
| 2025-06-27 | 5.18 | $5.20 | 292000 |
| 2025-06-26 | 5.17 | $5.17 | 279586 |
| 2025-06-25 | 5.16 | $5.16 | 303600 |
| 2025-06-24 | 5.16 | $5.22 | 276162 |
| 2025-06-23 | 5.14 | $5.20 | 395478 |
| 2025-06-20 | 5.13 | $5.12 | 408700 |
| 2025-06-18 | 5.12 | $5.20 | 297627 |
| 2025-06-17 | 5.12 | $5.17 | 393695 |
| 2025-06-16 | 5.11 | $5.20 | 239308 |
| 2025-06-13 | 5.11 | $5.15 | 713745 |
| 2025-06-12 | 5.10 | $5.25 | 214700 |
| 2025-06-11 | 5.09 | $5.24 | 453400 |
| 2025-06-10 | 5.08 | $5.25 | 300017 |
| 2025-06-09 | 5.07 | $5.17 | 329406 |
| 2025-06-06 | 5.07 | $5.18 | 329400 |
| 2025-06-05 | 5.06 | $5.13 | 444600 |
| 2025-06-04 | 5.05 | $5.12 | 377224 |
| 2025-06-03 | 5.05 | $5.12 | 306900 |
| 2025-06-02 | 5.05 | $5.16 | 332274 |
| 2025-05-30 | 5.04 | $5.15 | 696800 |
| 2025-05-29 | 5.03 | $5.10 | 424419 |
| 2025-05-28 | 5.03 | $5.00 | 208722 |
| 2025-05-27 | 5.02 | $5.00 | 475106 |
| 2025-05-23 | 5.02 | $4.93 | 317624 |
| 2025-05-22 | 5.01 | $4.95 | 421300 |
| 2025-05-21 | 5.01 | $4.96 | 581200 |
| 2025-05-20 | 5.00 | $5.09 | 457444 |
| 2025-05-19 | 4.99 | $5.12 | 502100 |
| 2025-05-16 | 4.96 | $5.10 | 352638 |
| 2025-05-15 | 4.95 | $5.05 | 463925 |
| 2025-05-14 | 4.93 | $4.96 | 700507 |
| 2025-05-13 | 4.92 | $5.05 | 425626 |
| 2025-05-12 | 4.90 | $5.09 | 615900 |
| 2025-05-09 | 4.87 | $5.04 | 260243 |
| 2025-05-08 | 4.84 | $5.03 | 466042 |
| 2025-05-07 | 4.81 | $5.05 | 373300 |
| 2025-05-06 | 4.78 | $5.03 | 327000 |
| 2025-05-05 | 4.75 | $5.11 | 437610 |
| 2025-05-02 | 4.74 | $5.04 | 399000 |
| 2025-05-01 | 4.74 | $4.99 | 821000 |
| 2025-04-30 | 4.75 | $4.98 | 770446 |
| 2025-04-29 | 4.76 | $4.89 | 394846 |
| 2025-04-28 | 4.77 | $4.89 | 286317 |
| 2025-04-25 | 4.79 | $4.86 | 236885 |
| 2025-04-24 | 4.80 | $4.84 | 275200 |
| 2025-04-23 | 4.82 | $4.80 | 600842 |
| 2025-04-22 | 4.83 | $4.80 | 365699 |
| 2025-04-21 | 4.85 | $4.65 | 641100 |
| 2025-04-17 | 4.87 | $4.83 | 432463 |
| 2025-04-16 | 4.89 | $4.72 | 416800 |
| 2025-04-15 | 4.92 | $4.72 | 675601 |
| 2025-04-14 | 4.95 | $4.65 | 709425 |
| 2025-04-11 | 4.97 | $4.49 | 863994 |
| 2025-04-10 | 5.01 | $4.33 | 989220 |
| 2025-04-09 | 5.05 | $4.55 | 1.8M |
| 2025-04-08 | 5.08 | $4.35 | 1.5M |
| 2025-04-07 | 5.12 | $4.60 | 1.5M |
| 2025-04-04 | 5.15 | $4.87 | 2.1M |
| 2025-04-03 | 5.17 | $5.07 | 722026 |
| 2025-04-02 | 5.18 | $5.17 | 488000 |
| 2025-04-01 | 5.18 | $5.14 | 460813 |
| 2025-03-31 | 5.19 | $5.16 | 988871 |
| 2025-03-28 | 5.20 | $5.12 | 677618 |
| 2025-03-27 | 5.21 | $5.13 | 455700 |
| 2025-03-26 | 5.21 | $5.15 | 510926 |
| 2025-03-25 | 5.22 | $5.14 | 521227 |
| 2025-03-24 | 5.22 | $5.13 | 900314 |
| 2025-03-21 | 5.23 | $5.17 | 296400 |
| 2025-03-20 | 5.23 | $5.20 | 422220 |
| 2025-03-19 | 5.23 | $5.25 | 733413 |
| 2025-03-18 | 5.23 | $5.24 | 604202 |
| 2025-03-17 | 5.24 | $5.21 | 814709 |
| 2025-03-14 | 5.24 | $5.14 | 581900 |
| 2025-03-13 | 5.25 | $5.12 | 478500 |
| 2025-03-12 | 5.26 | $5.16 | 534000 |
| 2025-03-11 | 5.27 | $5.20 | 467500 |
| 2025-03-10 | 5.27 | $5.20 | 770400 |
| 2025-03-07 | 5.28 | $5.29 | 487900 |
| 2025-03-06 | 5.27 | $5.25 | 651210 |
| 2025-03-05 | 5.27 | $5.29 | 639800 |
| 2025-03-04 | 5.26 | $5.27 | 648918 |
| 2025-03-03 | 5.26 | $5.29 | 763937 |
| 2025-02-28 | 5.25 | $5.30 | 1.2M |
| 2025-02-27 | 5.24 | $5.27 | 480830 |
| 2025-02-26 | 5.24 | $5.26 | 344823 |
| 2025-02-25 | 5.24 | $5.23 | 814500 |
| 2025-02-24 | 5.23 | $5.19 | 748400 |
| 2025-02-21 | 5.23 | $5.22 | 531230 |
| 2025-02-20 | 5.23 | $5.21 | 825239 |
| 2025-02-19 | 5.23 | $5.34 | 1.2M |
| 2025-02-18 | 5.22 | $5.33 | 846775 |
| 2025-02-14 | 5.22 | $5.32 | 842949 |
| 2025-02-13 | 5.21 | $5.32 | 709800 |
| 2025-02-12 | 5.20 | $5.29 | 927100 |
| 2025-02-11 | 5.18 | $5.30 | 838410 |
| 2025-02-10 | 5.16 | $5.30 | 1.6M |
| 2025-02-07 | 5.13 | $5.24 | 688206 |
| 2025-02-06 | 5.12 | $5.22 | 840600 |
| 2025-02-05 | 5.10 | $5.16 | 810682 |
| 2025-02-04 | 5.09 | $5.17 | 819436 |
| 2025-02-03 | 5.07 | $5.16 | 1.1M |
| 2025-01-31 | 5.06 | $5.18 | 957600 |
| 2025-01-30 | 5.04 | $5.17 | 909000 |
| 2025-01-29 | 5.02 | $5.14 | 526900 |
| 2025-01-28 | 5.01 | $5.21 | 521925 |
| 2025-01-27 | 5.00 | $5.19 | 897416 |
| 2025-01-24 | 5.00 | $5.15 | 860600 |
| 2025-01-23 | 4.99 | $5.14 | 861100 |
| 2025-01-22 | 4.98 | $5.19 | 726647 |
| 2025-01-21 | 4.97 | $5.27 | 811500 |
| 2025-01-17 | 4.95 | $5.27 | 1.0M |
| 2025-01-16 | 4.95 | $5.18 | 1.4M |
| 2025-01-15 | 4.95 | $5.03 | 1.1M |
| 2025-01-14 | 4.97 | $4.96 | 751471 |
| 2025-01-13 | 5.00 | $4.86 | 678013 |
| 2025-01-10 | 5.03 | $4.79 | 749800 |
| 2025-01-08 | 5.07 | $4.92 | 839000 |
| 2025-01-07 | 5.10 | $4.86 | 1.1M |
| 2025-01-06 | 5.14 | $4.88 | 797800 |
| 2025-01-03 | 5.19 | $4.94 | 687648 |
| 2025-01-02 | 5.23 | $4.80 | 1.1M |
| 2024-12-31 | 5.27 | $4.81 | 1.8M |
| 2024-12-30 | 5.32 | $4.81 | 2.5M |
| 2024-12-27 | 5.37 | $4.97 | 1.2M |
| 2024-12-26 | 5.41 | $5.05 | 981900 |
| 2024-12-24 | 5.44 | $5.02 | 616827 |
| 2024-12-23 | 5.47 | $4.99 | 869100 |
| 2024-12-20 | 5.50 | $4.97 | 1.1M |
| 2024-12-19 | 5.53 | $4.98 | 1.7M |
| 2024-12-18 | 5.56 | $4.87 | 1.8M |
| 2024-12-17 | 5.60 | $5.21 | 882564 |
| 2024-12-16 | 5.61 | $5.31 | 1.2M |
| 2024-12-13 | 5.62 | $5.45 | 455122 |
| 2024-12-12 | 5.63 | $5.46 | 661046 |
| 2024-12-11 | 5.63 | $5.50 | 475700 |
| 2024-12-10 | 5.64 | $5.51 | 627536 |
| 2024-12-09 | 5.65 | $5.68 | 409100 |
| 2024-12-06 | 5.65 | $5.68 | 402100 |
| 2024-12-05 | 5.66 | $5.73 | 371519 |
| 2024-12-04 | 5.65 | $5.70 | 555432 |
| 2024-12-03 | 5.65 | $5.74 | 430109 |
| 2024-12-02 | 5.64 | $5.68 | 456943 |
| 2024-11-29 | 5.64 | $5.80 | 489840 |
| 2024-11-27 | 5.64 | $5.77 | 439800 |
| 2024-11-26 | 5.64 | $5.70 | 388949 |
| 2024-11-25 | 5.64 | $5.68 | 548700 |
| 2024-11-22 | 5.66 | $5.64 | 487300 |
| 2024-11-21 | 5.68 | $5.54 | 399643 |
| 2024-11-20 | 5.70 | $5.54 | 387546 |
| 2024-11-19 | 5.72 | $5.60 | 484932 |
| 2024-11-18 | 5.75 | $5.57 | 720500 |
| 2024-11-15 | 5.77 | $5.51 | 419631 |
| 2024-11-14 | 5.81 | $5.50 | 669217 |
| 2024-11-13 | 5.84 | $5.59 | 525348 |
| 2024-11-12 | 5.87 | $5.60 | 648596 |
| 2024-11-11 | 5.90 | $5.75 | 298048 |
| 2024-11-08 | 5.91 | $5.77 | 619500 |
| 2024-11-07 | 5.93 | $5.72 | 596000 |
| 2024-11-06 | 5.94 | $5.58 | 940100 |
| 2024-11-05 | 5.97 | $5.67 | 447200 |
| 2024-11-04 | 5.99 | $5.58 | 767419 |
| 2024-11-01 | 6.02 | $5.62 | 677100 |
| 2024-10-31 | 6.05 | $5.77 | 845400 |
| 2024-10-30 | 6.08 | $5.80 | 752701 |
| 2024-10-29 | 6.11 | $5.84 | 665200 |
| 2024-10-28 | 6.14 | $5.95 | 645228 |
| 2024-10-25 | 6.17 | $6.03 | 462827 |
| 2024-10-24 | 6.19 | $6.03 | 349226 |
| 2024-10-23 | 6.21 | $6.01 | 388444 |
| 2024-10-22 | 6.23 | $6.06 | 470025 |
| 2024-10-21 | 6.25 | $6.05 | 551238 |
| 2024-10-18 | 6.27 | $6.22 | 506900 |
| 2024-10-17 | 6.27 | $6.17 | 332007 |
| 2024-10-16 | 6.28 | $6.20 | 387727 |
| 2024-10-15 | 6.30 | $6.13 | 272900 |
| 2024-10-14 | 6.32 | $6.06 | 294400 |
| 2024-10-11 | 6.35 | $6.04 | 464923 |
| 2024-10-10 | 6.38 | $6.03 | 370540 |
| 2024-10-09 | 6.40 | $6.09 | 742101 |
| 2024-10-08 | 6.42 | $6.18 | 396047 |
| 2024-10-07 | 6.43 | $6.14 | 595523 |
| 2024-10-04 | 6.45 | $6.26 | 443954 |
| 2024-10-03 | 6.45 | $6.32 | 554723 |
| 2024-10-02 | 6.45 | $6.40 | 381500 |
| 2024-10-01 | 6.45 | $6.44 | 550500 |
| 2024-09-30 | 6.45 | $6.57 | 916838 |
| 2024-09-27 | 6.44 | $6.47 | 308151 |
| 2024-09-26 | 6.43 | $6.38 | 323828 |
| 2024-09-25 | 6.42 | $6.39 | 200300 |
| 2024-09-24 | 6.42 | $6.45 | 314457 |
| 2024-09-23 | 6.41 | $6.38 | 441397 |
| 2024-09-20 | 6.41 | $6.28 | 704810 |
| 2024-09-19 | 6.40 | $6.47 | 636700 |
| 2024-09-18 | 6.37 | $6.54 | 419100 |
| 2024-09-17 | 6.34 | $6.55 | 493482 |
| 2024-09-16 | 6.31 | $6.62 | 493500 |
| 2024-09-13 | 6.27 | $6.62 | 503600 |
| 2024-09-12 | 6.23 | $6.53 | 750500 |
| 2024-09-11 | 6.19 | $6.37 | 590800 |
| 2024-09-10 | 6.16 | $6.43 | 750138 |
| 2024-09-09 | 6.12 | $6.44 | 583829 |
| 2024-09-06 | 6.09 | $6.35 | 493200 |
| 2024-09-05 | 6.05 | $6.36 | 541903 |
| 2024-09-04 | 6.01 | $6.39 | 452446 |
| 2024-09-03 | 5.97 | $6.33 | 681144 |
| 2024-08-30 | 5.93 | $6.39 | 720800 |
| 2024-08-29 | 5.90 | $6.25 | 469323 |
| 2024-08-28 | 5.87 | $6.26 | 675809 |
| 2024-08-27 | 5.85 | $6.34 | 945642 |
| 2024-08-26 | 5.82 | $6.33 | 1.3M |
| 2024-08-23 | 5.78 | $6.33 | 2.0M |
| 2024-08-22 | 5.75 | $6.00 | 653950 |
| 2024-08-21 | 5.72 | $5.96 | 667529 |
| 2024-08-20 | 5.70 | $5.90 | 586000 |
| 2024-08-19 | 5.69 | $5.94 | 761525 |
| 2024-08-16 | 5.68 | $5.87 | 583710 |
| 2024-08-15 | 5.67 | $5.81 | 346132 |
| 2024-08-14 | 5.66 | $5.75 | 282652 |
| 2024-08-13 | 5.67 | $5.74 | 364038 |
| 2024-08-12 | 5.66 | $5.69 | 428600 |
| 2024-08-09 | 5.65 | $5.73 | 381137 |
| 2024-08-08 | 5.62 | $5.67 | 469402 |
| 2024-08-07 | 5.60 | $5.58 | 544407 |
| 2024-08-06 | 5.57 | $5.55 | 551000 |
| 2024-08-05 | 5.55 | $5.52 | 827408 |
| 2024-08-02 | 5.52 | $5.72 | 625145 |
| 2024-08-01 | 5.49 | $5.77 | 384900 |
| 2024-07-31 | 5.45 | $5.76 | 910931 |
| 2024-07-30 | 5.41 | $5.73 | 648483 |
| 2024-07-29 | 5.38 | $5.64 | 599215 |
| 2024-07-26 | 5.35 | $5.59 | 715525 |
| 2024-07-25 | 5.32 | $5.57 | 702611 |
| 2024-07-24 | 5.29 | $5.54 | 787713 |
| 2024-07-23 | 5.26 | $5.60 | 692600 |
| 2024-07-22 | 5.23 | $5.72 | 693800 |
| 2024-07-19 | 5.19 | $5.74 | 4.6M |
| 2024-07-18 | 5.15 | $5.63 | 1.3M |
| 2024-07-17 | 5.12 | $5.85 | 1.8M |
| 2024-07-16 | 5.08 | $5.62 | 1.5M |
| 2024-07-15 | 5.06 | $5.39 | 1.1M |
| 2024-07-12 | 5.04 | $5.25 | 615312 |
| 2024-07-11 | 5.03 | $5.17 | 952500 |
| 2024-07-10 | 5.03 | $5.06 | 363100 |
| 2024-07-09 | 5.03 | $5.03 | 262829 |
| 2024-07-08 | 5.03 | $5.03 | 387021 |
| 2024-07-05 | 5.04 | $5.03 | 236400 |
| 2024-07-03 | 5.05 | $5.07 | 304429 |
| 2024-07-02 | 5.05 | $5.02 | 440300 |
| 2024-07-01 | 5.05 | $5.02 | 501519 |
| 2024-06-28 | 5.05 | $5.04 | 714138 |
| 2024-06-27 | 5.04 | $4.97 | 324800 |
| 2024-06-26 | 5.04 | $4.92 | 470400 |
| 2024-06-25 | 5.04 | $4.95 | 332208 |
| 2024-06-24 | 5.04 | $5.00 | 600000 |
| 2024-06-21 | 5.04 | $4.99 | 459715 |
| 2024-06-20 | 5.05 | $5.01 | 492429 |
| 2024-06-18 | 5.06 | $5.05 | 537611 |
| 2024-06-17 | 5.06 | $5.07 | 291145 |
| 2024-06-14 | 5.07 | $5.08 | 203000 |
| 2024-06-13 | 5.07 | $5.09 | 266300 |
| 2024-06-12 | 5.07 | $5.08 | 481802 |
| 2024-06-11 | 5.08 | $5.05 | 239500 |
| 2024-06-10 | 5.08 | $5.11 | 249020 |
| 2024-06-07 | 5.08 | $5.11 | 245800 |
| 2024-06-06 | 5.08 | $5.17 | 376700 |
| 2024-06-05 | 5.07 | $5.16 | 315800 |
| 2024-06-04 | 5.07 | $5.14 | 387313 |
| 2024-06-03 | 5.06 | $5.04 | 423032 |
| 2024-05-31 | 5.06 | $4.98 | 764210 |
| 2024-05-30 | 5.06 | $4.88 | 552120 |
| 2024-05-29 | 5.06 | $4.88 | 502313 |
| 2024-05-28 | 5.06 | $4.92 | 600729 |
| 2024-05-24 | 5.06 | $4.98 | 461707 |
| 2024-05-23 | 5.06 | $5.04 | 491249 |
| 2024-05-22 | 5.05 | $5.09 | 330200 |
| 2024-05-21 | 5.04 | $5.20 | 363500 |
| 2024-05-20 | 5.03 | $5.12 | 475104 |
| 2024-05-17 | 5.02 | $5.19 | 629800 |
| 2024-05-16 | 5.00 | $5.15 | 914227 |
| 2024-05-15 | 4.97 | $5.20 | 716100 |
| 2024-05-14 | 4.96 | $5.13 | 358400 |
| 2024-05-13 | 4.94 | $5.11 | 260037 |
| 2024-05-10 | 4.92 | $5.12 | 400453 |
| 2024-05-09 | 4.92 | $5.09 | 313500 |
| 2024-05-08 | 4.91 | $5.03 | 235209 |
| 2024-05-07 | 4.92 | $5.09 | 311910 |
| 2024-05-06 | 4.93 | $5.05 | 372200 |
| 2024-05-03 | 4.94 | $5.01 | 551224 |
| 2024-05-02 | 4.95 | $4.94 | 237800 |
| 2024-05-01 | 4.96 | $4.88 | 509000 |
| 2024-04-30 | 4.97 | $4.92 | 950847 |
| 2024-04-29 | 4.99 | $4.93 | 260700 |
| 2024-04-26 | 5.00 | $4.90 | 292117 |
| 2024-04-25 | 5.03 | $4.84 | 478703 |
| 2024-04-24 | 5.05 | $4.98 | 974300 |
| 2024-04-23 | 5.06 | $4.92 | 660200 |
| 2024-04-22 | 5.07 | $4.88 | 387941 |
| 2024-04-19 | 5.09 | $4.76 | 354636 |
| 2024-04-18 | 5.11 | $4.70 | 699000 |
| 2024-04-17 | 5.13 | $4.84 | 978526 |
| 2024-04-16 | 5.15 | $4.78 | 594045 |
| 2024-04-15 | 5.17 | $4.83 | 616907 |
| 2024-04-12 | 5.19 | $4.96 | 944936 |
| 2024-04-11 | 5.21 | $5.04 | 756799 |
| 2024-04-10 | 5.22 | $5.15 | 500000 |
| 2024-04-09 | 5.23 | $5.29 | 367305 |
| 2024-04-08 | 5.23 | $5.20 | 364100 |
| 2024-04-05 | 5.24 | $5.17 | 239658 |
| 2024-04-04 | 5.23 | $5.16 | 422635 |
| 2024-04-03 | 5.23 | $5.18 | 267948 |
| 2024-04-02 | 5.22 | $5.19 | 333539 |
| 2024-04-01 | 5.22 | $5.29 | 458740 |
| 2024-03-28 | 5.21 | $5.38 | 911804 |
| 2024-03-27 | 5.19 | $5.26 | 425050 |
| 2024-03-26 | 5.18 | $5.22 | 436944 |
| 2024-03-25 | 5.17 | $5.17 | 392400 |
| 2024-03-22 | 5.16 | $5.18 | 296900 |
| 2024-03-21 | 5.15 | $5.21 | 433200 |
| 2024-03-20 | 5.14 | $5.15 | 563415 |
| 2024-03-19 | 5.14 | $5.12 | 535051 |
| 2024-03-18 | 5.14 | $5.27 | 545828 |
| 2024-03-15 | 5.13 | $5.24 | 288680 |
| 2024-03-14 | 5.14 | $5.24 | 607415 |
| 2024-03-13 | 5.14 | $5.32 | 516000 |
| 2024-03-12 | 5.13 | $5.38 | 493709 |
| 2024-03-11 | 5.11 | $5.33 | 533657 |
| 2024-03-08 | 5.10 | $5.24 | 550313 |
| 2024-03-07 | 5.09 | $5.15 | 571123 |
| 2024-03-06 | 5.09 | $5.12 | 586200 |
| 2024-03-05 | 5.09 | $5.03 | 409241 |
| 2024-03-04 | 5.09 | $5.09 | 674825 |
| 2024-03-01 | 5.10 | $5.08 | 753820 |
| 2024-02-29 | 5.11 | $5.04 | 718232 |
| 2024-02-28 | 5.12 | $4.97 | 746746 |
| 2024-02-27 | 5.14 | $4.98 | 570329 |
| 2024-02-26 | 5.16 | $4.97 | 593900 |
| 2024-02-23 | 5.18 | $5.07 | 698500 |
| 2024-02-22 | 5.19 | $5.10 | 558070 |
| 2024-02-21 | 5.20 | $5.11 | 339823 |
| 2024-02-20 | 5.21 | $5.12 | 712700 |
| 2024-02-16 | 5.22 | $5.10 | 715706 |
| 2024-02-15 | 5.23 | $5.37 | 1.3M |
| 2024-02-14 | 5.22 | $5.22 | 1.5M |
| 2024-02-13 | 5.22 | $5.03 | 1.0M |
| 2024-02-12 | 5.24 | $5.10 | 555000 |
| 2024-02-09 | 5.26 | $5.07 | 603200 |
| 2024-02-08 | 5.28 | $5.07 | 712500 |
| 2024-02-07 | 5.30 | $5.08 | 595548 |
| 2024-02-06 | 5.32 | $5.12 | 643200 |
| 2024-02-05 | 5.33 | $5.07 | 1.1M |
| 2024-02-02 | 5.35 | $5.25 | 508600 |
| 2024-02-01 | 5.36 | $5.35 | 674042 |
| 2024-01-31 | 5.35 | $5.23 | 1.1M |
| 2024-01-30 | 5.36 | $5.37 | 697800 |
| 2024-01-29 | 5.37 | $5.43 | 729204 |
| 2024-01-26 | 5.37 | $5.32 | 644800 |
| 2024-01-25 | 5.37 | $5.30 | 820800 |
| 2024-01-24 | 5.37 | $5.27 | 862900 |
| 2024-01-23 | 5.38 | $5.34 | 768740 |
| 2024-01-22 | 5.37 | $5.36 | 1.0M |
| 2024-01-19 | 5.37 | $5.22 | 836300 |
| 2024-01-18 | 5.37 | $5.16 | 623000 |
| 2024-01-17 | 5.38 | $5.27 | 766673 |
| 2024-01-16 | 5.38 | $5.37 | 928528 |
| 2024-01-12 | 5.37 | $5.47 | 685729 |
| 2024-01-11 | 5.35 | $5.50 | 833625 |
| 2024-01-10 | 5.32 | $5.52 | 1.2M |
| 2024-01-09 | 5.29 | $5.42 | 877300 |
| 2024-01-08 | 5.25 | $5.47 | 793940 |
| 2024-01-05 | 5.22 | $5.38 | 1.0M |
| 2024-01-04 | 5.19 | $5.36 | 1.2M |
| 2024-01-03 | 5.16 | $5.29 | 1.3M |
| 2024-01-02 | 5.14 | $5.47 | 764900 |
| 2023-12-29 | 5.11 | $5.43 | 1.2M |
| 2023-12-28 | 5.07 | $5.41 | 1.1M |
| 2023-12-27 | 5.03 | $5.38 | 840200 |
| 2023-12-26 | 4.99 | $5.33 | 661743 |
| 2023-12-22 | 4.94 | $5.35 | 915918 |
| 2023-12-21 | 4.90 | $5.27 | 783308 |
| 2023-12-20 | 4.87 | $5.23 | 1.0M |
| 2023-12-19 | 4.83 | $5.30 | 1.0M |
| 2023-12-18 | 4.79 | $5.30 | 1.0M |
| 2023-12-15 | 4.75 | $5.30 | 1.1M |
| 2023-12-14 | 4.71 | $5.31 | 1.1M |
| 2023-12-13 | 4.67 | $5.04 | 1.5M |
| 2023-12-12 | 4.65 | $4.84 | 855644 |
| 2023-12-11 | 4.62 | $4.84 | 886700 |
| 2023-12-08 | 4.59 | $4.79 | 671200 |
| 2023-12-07 | 4.56 | $4.78 | 1.3M |
| 2023-12-06 | 4.54 | $4.82 | 839309 |
| 2023-12-05 | 4.51 | $4.73 | 1.3M |
| 2023-12-04 | 4.50 | $4.82 | 1.0M |
| 2023-12-01 | 4.48 | $4.89 | 1.5M |
| 2023-11-30 | 4.46 | $4.62 | 1.0M |
| 2023-11-29 | 4.43 | $4.61 | 849130 |
| 2023-11-28 | 4.41 | $4.55 | 940286 |
| 2023-11-27 | 4.38 | $4.50 | 853130 |
| 2023-11-24 | 4.35 | $4.53 | 327700 |
| 2023-11-22 | 4.32 | $4.51 | 971800 |
| 2023-11-21 | 4.29 | $4.47 | 707988 |
| 2023-11-20 | 4.27 | $4.50 | 1.1M |
| 2023-11-17 | 4.24 | $4.48 | 573600 |
| 2023-11-16 | 4.23 | $4.58 | 820200 |
| 2023-11-15 | 4.21 | $4.58 | 816100 |
| 2023-11-14 | 4.19 | $4.50 | 1.1M |
| 2023-11-13 | 4.19 | $4.22 | 459500 |
| 2023-11-10 | 4.20 | $4.28 | 909500 |
| 2023-11-09 | 4.21 | $4.21 | 481218 |
| 2023-11-08 | 4.22 | $4.31 | 626900 |
| 2023-11-07 | 4.23 | $4.34 | 559000 |
| 2023-11-06 | 4.23 | $4.40 | 565439 |
| 2023-11-03 | 4.23 | $4.53 | 809261 |
| 2023-11-02 | 4.22 | $4.39 | 1.0M |
| 2023-11-01 | 4.21 | $4.16 | 1.0M |
| 2023-10-31 | 4.22 | $4.08 | 1.3M |
| 2023-10-30 | 4.23 | $3.94 | 885900 |
| 2023-10-27 | 4.25 | $3.90 | 811800 |
| 2023-10-26 | 4.28 | $3.95 | 602746 |
| 2023-10-25 | 4.31 | $3.91 | 656313 |
| 2023-10-24 | 4.33 | $4.07 | 624524 |
| 2023-10-23 | 4.36 | $4.06 | 505536 |
| 2023-10-20 | 4.38 | $4.13 | 381400 |
| 2023-10-19 | 4.41 | $4.18 | 519800 |
| 2023-10-18 | 4.43 | $4.33 | 433848 |
| 2023-10-17 | 4.46 | $4.44 | 881633 |
| 2023-10-16 | 4.48 | $4.43 | 533200 |
| 2023-10-13 | 4.50 | $4.36 | 490407 |
| 2023-10-12 | 4.53 | $4.43 | 409868 |
| 2023-10-11 | 4.55 | $4.52 | 628131 |
| 2023-10-10 | 4.57 | $4.45 | 669300 |
| 2023-10-09 | 4.60 | $4.34 | 369900 |
| 2023-10-06 | 4.63 | $4.29 | 375013 |
| 2023-10-05 | 4.67 | $4.24 | 637959 |
| 2023-10-04 | 4.71 | $4.28 | 766803 |
| 2023-10-03 | 4.74 | $4.26 | 630229 |
| 2023-10-02 | 4.79 | $4.41 | 678049 |
| 2023-09-29 | 4.82 | $4.50 | 1.1M |
| 2023-09-28 | 4.86 | $4.50 | 712308 |
| 2023-09-27 | 4.89 | $4.46 | 925100 |
| 2023-09-26 | 4.93 | $4.50 | 972524 |
| 2023-09-25 | 4.97 | $4.61 | 483277 |
| 2023-09-22 | 4.99 | $4.65 | 668044 |
| 2023-09-21 | 5.02 | $4.68 | 604200 |
| 2023-09-20 | 5.04 | $4.81 | 457700 |
| 2023-09-19 | 5.06 | $4.82 | 495882 |
| 2023-09-18 | 5.07 | $4.91 | 946910 |
| 2023-09-15 | 5.08 | $4.92 | 371338 |
| 2023-09-14 | 5.09 | $4.91 | 785300 |
| 2023-09-13 | 5.11 | $4.87 | 803300 |
| 2023-09-12 | 5.13 | $4.97 | 560000 |
| 2023-09-11 | 5.15 | $5.01 | 491125 |
| 2023-09-08 | 5.18 | $5.01 | 342916 |
| 2023-09-07 | 5.20 | $5.04 | 450642 |
| 2023-09-06 | 5.21 | $5.05 | 519036 |
| 2023-09-05 | 5.23 | $5.08 | 322842 |
| 2023-09-01 | 5.25 | $5.16 | 384500 |
| 2023-08-31 | 5.26 | $5.18 | 542400 |
| 2023-08-30 | 5.27 | $5.21 | 578400 |
| 2023-08-29 | 5.28 | $5.20 | 1.0M |
| 2023-08-28 | 5.29 | $5.22 | 247800 |
| 2023-08-25 | 5.31 | $5.16 | 297500 |
| 2023-08-24 | 5.32 | $5.16 | 512044 |
| 2023-08-23 | 5.34 | $5.16 | 541526 |
| 2023-08-22 | 5.36 | $5.09 | 619300 |
| 2023-08-21 | 5.38 | $5.10 | 356833 |
| 2023-08-18 | 5.40 | $5.13 | 399100 |
| 2023-08-17 | 5.41 | $5.16 | 453592 |
| 2023-08-16 | 5.43 | $5.23 | 432513 |
| 2023-08-15 | 5.44 | $5.32 | 472413 |
| 2023-08-14 | 5.44 | $5.39 | 236420 |
| 2023-08-11 | 5.45 | $5.47 | 295900 |
| 2023-08-10 | 5.45 | $5.43 | 324837 |
| 2023-08-09 | 5.46 | $5.39 | 274226 |
| 2023-08-08 | 5.46 | $5.41 | 274400 |
| 2023-08-07 | 5.46 | $5.44 | 443300 |
| 2023-08-04 | 5.45 | $5.34 | 375039 |
| 2023-08-03 | 5.45 | $5.32 | 377100 |
| 2023-08-02 | 5.45 | $5.39 | 489955 |
| 2023-08-01 | 5.45 | $5.50 | 475800 |
| 2023-07-31 | 5.44 | $5.55 | 704101 |
| 2023-07-28 | 5.42 | $5.46 | 396600 |
| 2023-07-27 | 5.41 | $5.46 | 928100 |
| 2023-07-26 | 5.40 | $5.52 | 291806 |
| 2023-07-25 | 5.38 | $5.51 | 407105 |
| 2023-07-24 | 5.36 | $5.49 | 390900 |
| 2023-07-21 | 5.34 | $5.45 | 364944 |
| 2023-07-20 | 5.32 | $5.44 | 540242 |
| 2023-07-19 | 5.31 | $5.42 | 584566 |
| 2023-07-18 | 5.30 | $5.41 | 865200 |
| 2023-07-17 | 5.30 | $5.51 | 582400 |
| 2023-07-14 | 5.29 | $5.58 | 501034 |
| 2023-07-13 | 5.29 | $5.59 | 615421 |
| 2023-07-12 | 5.27 | $5.45 | 518632 |
| 2023-07-11 | 5.27 | $5.39 | 413345 |
| 2023-07-10 | 5.26 | $5.29 | 401600 |
| 2023-07-07 | 5.26 | $5.31 | 310132 |
| 2023-07-06 | 5.26 | $5.33 | 541916 |
| 2023-07-05 | 5.26 | $5.34 | 432171 |
| 2023-07-03 | 5.25 | $5.29 | 542348 |
| 2023-06-30 | 5.24 | $5.23 | 850009 |
| 2023-06-29 | 5.24 | $5.20 | 483700 |
| 2023-06-28 | 5.24 | $5.17 | 637274 |
| 2023-06-27 | 5.23 | $5.19 | 525900 |
| 2023-06-26 | 5.22 | $5.12 | 405800 |
| 2023-06-23 | 5.22 | $5.05 | 533726 |
| 2023-06-22 | 5.21 | $5.12 | 487900 |
| 2023-06-21 | 5.22 | $5.20 | 502406 |
| 2023-06-20 | 5.22 | $5.20 | 794300 |
| 2023-06-16 | 5.22 | $5.35 | 387700 |
| 2023-06-15 | 5.21 | $5.46 | 504711 |
| 2023-06-14 | 5.20 | $5.43 | 595326 |
| 2023-06-13 | 5.19 | $5.36 | 779814 |
| 2023-06-12 | 5.19 | $5.27 | 370644 |
| 2023-06-09 | 5.20 | $5.26 | 251900 |
| 2023-06-08 | 5.20 | $5.30 | 252401 |
| 2023-06-07 | 5.21 | $5.30 | 503716 |
| 2023-06-06 | 5.21 | $5.26 | 468940 |
| 2023-06-05 | 5.22 | $5.20 | 287461 |
| 2023-06-02 | 5.22 | $5.18 | 439800 |
| 2023-06-01 | 5.23 | $5.12 | 538979 |
| 2023-05-31 | 5.24 | $5.17 | 681136 |
| 2023-05-30 | 5.24 | $5.06 | 489320 |
| 2023-05-26 | 5.26 | $5.05 | 289049 |
| 2023-05-25 | 5.28 | $4.98 | 662336 |
| 2023-05-24 | 5.29 | $5.00 | 423526 |
| 2023-05-23 | 5.30 | $5.15 | 526800 |
| 2023-05-22 | 5.31 | $5.21 | 515913 |
| 2023-05-19 | 5.31 | $5.25 | 894931 |
| 2023-05-18 | 5.31 | $5.19 | 521600 |
| 2023-05-17 | 5.31 | $5.23 | 518800 |
| 2023-05-16 | 5.31 | $5.30 | 745449 |
| 2023-05-15 | 5.32 | $5.35 | 626700 |
| 2023-05-12 | 5.32 | $5.34 | 462600 |
| 2023-05-11 | 5.32 | $5.35 | 347889 |
| 2023-05-10 | 5.33 | $5.43 | 359700 |
| 2023-05-09 | 5.33 | $5.37 | 436506 |
| 2023-05-08 | 5.34 | $5.37 | 471900 |
| 2023-05-05 | 5.34 | $5.37 | 418136 |
| 2023-05-04 | 5.34 | $5.30 | 561228 |
| 2023-05-03 | 5.34 | $5.31 | 850900 |
| 2023-05-02 | 5.34 | $5.27 | 594032 |
| 2023-05-01 | 5.34 | $5.37 | 530347 |
| 2023-04-28 | 5.34 | $5.39 | 990503 |
| 2023-04-27 | 5.32 | $5.31 | 417536 |
| 2023-04-26 | 5.32 | $5.22 | 760000 |
| 2023-04-25 | 5.31 | $5.18 | 521200 |
| 2023-04-24 | 5.31 | $5.25 | 714126 |
| 2023-04-21 | 5.31 | $5.26 | 397639 |
| 2023-04-20 | 5.31 | $5.25 | 675647 |
| 2023-04-19 | 5.30 | $5.28 | 1.1M |
| 2023-04-18 | 5.31 | $5.33 | 945941 |
| 2023-04-17 | 5.32 | $5.45 | 2.1M |
| 2023-04-14 | 5.32 | $5.35 | 538100 |
| 2023-04-13 | 5.33 | $5.47 | 673543 |
| 2023-04-12 | 5.34 | $5.49 | 447338 |
| 2023-04-11 | 5.35 | $5.54 | 614632 |
| 2023-04-10 | 5.36 | $5.49 | 712019 |
| 2023-04-06 | 5.37 | $5.36 | 1.2M |
| 2023-04-05 | 5.39 | $5.25 | 1.2M |
| 2023-04-04 | 5.44 | $5.35 | 1.3M |
| 2023-04-03 | 5.50 | $5.20 | 886700 |
| 2023-03-31 | 5.58 | $5.31 | 1.6M |
| 2023-03-30 | 5.64 | $5.11 | 588661 |
| 2023-03-29 | 5.71 | $5.19 | 646200 |
| 2023-03-28 | 5.76 | $5.10 | 581100 |
| 2023-03-27 | 5.82 | $5.20 | 432017 |
| 2023-03-24 | 5.89 | $5.21 | 369900 |
| 2023-03-23 | 5.95 | $5.20 | 618007 |
| 2023-03-22 | 6.01 | $5.19 | 1.0M |
| 2023-03-21 | 6.08 | $5.50 | 455300 |
| 2023-03-20 | 6.13 | $5.45 | 412000 |
| 2023-03-17 | 6.20 | $5.36 | 435508 |
| 2023-03-16 | 6.26 | $5.53 | 666083 |
| 2023-03-15 | 6.33 | $5.68 | 791500 |
| 2023-03-14 | 6.38 | $5.68 | 868300 |
| 2023-03-13 | 6.44 | $5.91 | 1.1M |
| 2023-03-10 | 6.49 | $5.61 | 966234 |
| 2023-03-09 | 6.54 | $5.84 | 831634 |
| 2023-03-08 | 6.59 | $6.09 | 1.7M |
| 2023-03-07 | 6.63 | $6.69 | 985900 |
| 2023-03-06 | 6.64 | $6.71 | 399339 |
| 2023-03-03 | 6.65 | $6.57 | 522900 |
| 2023-03-02 | 6.68 | $6.42 | 688138 |
| 2023-03-01 | 6.70 | $6.29 | 1.0M |
| 2023-02-28 | 6.73 | $6.35 | 2.4M |
| 2023-02-27 | 6.75 | $6.49 | 376400 |
| 2023-02-24 | 6.76 | $6.41 | 295600 |
| 2023-02-23 | 6.78 | $6.49 | 264601 |
| 2023-02-22 | 6.78 | $6.53 | 326300 |
| 2023-02-21 | 6.79 | $6.52 | 362700 |
| 2023-02-17 | 6.79 | $6.73 | 412432 |
| 2023-02-16 | 6.77 | $6.74 | 423002 |
| 2023-02-15 | 6.76 | $6.78 | 300800 |
| 2023-02-14 | 6.74 | $6.80 | 297634 |
| 2023-02-13 | 6.72 | $6.89 | 267405 |
| 2023-02-10 | 6.70 | $6.76 | 219300 |
| 2023-02-09 | 6.68 | $6.77 | 198549 |
| 2023-02-08 | 6.66 | $6.82 | 231313 |
| 2023-02-07 | 6.63 | $6.84 | 334900 |
| 2023-02-06 | 6.59 | $6.81 | 376200 |
| 2023-02-03 | 6.55 | $6.92 | 368807 |
| 2023-02-02 | 6.50 | $7.14 | 824400 |
| 2023-02-01 | 6.44 | $6.97 | 440335 |
| 2023-01-31 | 6.39 | $6.87 | 670100 |
| 2023-01-30 | 6.33 | $6.73 | 395914 |
| 2023-01-27 | 6.28 | $6.74 | 513900 |
| 2023-01-26 | 6.22 | $6.66 | 545800 |
| 2023-01-25 | 6.17 | $6.66 | 419942 |
| 2023-01-24 | 6.12 | $6.61 | 619500 |
| 2023-01-23 | 6.08 | $6.46 | 519623 |
| 2023-01-20 | 6.04 | $6.46 | 432000 |
| 2023-01-19 | 6.00 | $6.41 | 293425 |
| 2023-01-18 | 5.97 | $6.42 | 444900 |
| 2023-01-17 | 5.95 | $6.50 | 471622 |
| 2023-01-13 | 5.93 | $6.40 | 409400 |
| 2023-01-12 | 5.93 | $6.49 | 554026 |
| 2023-01-11 | 5.92 | $6.33 | 290614 |
| 2023-01-10 | 5.90 | $6.15 | 374346 |
| 2023-01-09 | 5.90 | $6.10 | 362600 |
| 2023-01-06 | 5.90 | $6.05 | 304300 |
| 2023-01-05 | 5.91 | $5.86 | 395700 |
| 2023-01-04 | 5.92 | $6.02 | 370622 |
| 2023-01-03 | 5.94 | $5.88 | 381049 |
| 2022-12-30 | 5.96 | $5.73 | 667300 |
| 2022-12-29 | 6.00 | $5.67 | 730500 |
| 2022-12-28 | 6.03 | $5.58 | 540118 |
| 2022-12-27 | 6.07 | $5.64 | 568405 |
| 2022-12-23 | 6.09 | $5.71 | 476700 |
| 2022-12-22 | 6.12 | $5.68 | 681200 |
| 2022-12-21 | 6.14 | $5.72 | 670947 |
| 2022-12-20 | 6.16 | $5.72 | 722546 |
| 2022-12-19 | 6.19 | $5.75 | 564600 |
| 2022-12-16 | 6.21 | $5.96 | 529220 |
| 2022-12-15 | 6.21 | $6.15 | 506700 |
| 2022-12-14 | 6.22 | $6.31 | 535921 |
| 2022-12-13 | 6.22 | $6.29 | 492314 |
| 2022-12-12 | 6.22 | $6.12 | 368027 |
| 2022-12-09 | 6.23 | $6.09 | 415329 |
| 2022-12-08 | 6.24 | $6.13 | 455200 |
| 2022-12-07 | 6.22 | $6.18 | 445709 |
| 2022-12-06 | 6.20 | $6.14 | 331300 |
| 2022-12-05 | 6.18 | $6.25 | 352933 |
| 2022-12-02 | 6.16 | $6.35 | 344100 |
| 2022-12-01 | 6.12 | $6.46 | 450400 |
| 2022-11-30 | 6.08 | $6.46 | 708227 |
| 2022-11-29 | 6.06 | $6.23 | 453136 |
| 2022-11-28 | 6.04 | $6.16 | 511700 |
| 2022-11-25 | 6.02 | $6.22 | 172517 |
| 2022-11-23 | 5.99 | $6.14 | 473000 |
| 2022-11-22 | 5.96 | $6.15 | 439200 |
| 2022-11-21 | 5.93 | $6.18 | 329600 |
| 2022-11-18 | 5.89 | $6.14 | 283600 |
| 2022-11-17 | 5.85 | $6.13 | 478000 |
| 2022-11-16 | 5.81 | $6.25 | 282300 |
| 2022-11-15 | 5.76 | $6.28 | 512821 |
| 2022-11-14 | 5.73 | $6.27 | 471100 |
| 2022-11-11 | 5.69 | $6.33 | 345619 |
| 2022-11-10 | 5.64 | $6.28 | 428500 |
| 2022-11-09 | 5.60 | $5.76 | 379500 |
| 2022-11-08 | 5.59 | $5.80 | 396260 |
| 2022-11-07 | 5.58 | $5.78 | 402038 |
| 2022-11-04 | 5.57 | $5.73 | 391338 |
| 2022-11-03 | 5.57 | $5.62 | 431809 |
| 2022-11-02 | 5.58 | $5.69 | 395030 |
| 2022-11-01 | 5.59 | $5.97 | 497545 |
| 2022-10-31 | 5.60 | $5.86 | 544531 |
| 2022-10-28 | 5.60 | $5.81 | 492202 |
| 2022-10-27 | 5.60 | $5.58 | 231028 |
| 2022-10-26 | 5.60 | $5.53 | 769700 |
| 2022-10-25 | 5.61 | $5.63 | 729749 |
| 2022-10-24 | 5.61 | $5.30 | 472425 |
| 2022-10-21 | 5.64 | $5.35 | 490489 |
| 2022-10-20 | 5.67 | $5.32 | 429333 |
| 2022-10-19 | 5.72 | $5.34 | 449423 |
| 2022-10-18 | 5.78 | $5.58 | 462867 |
| 2022-10-17 | 5.84 | $5.54 | 430425 |
| 2022-10-14 | 5.92 | $5.34 | 412916 |
| 2022-10-13 | 6.00 | $5.46 | 712400 |
| 2022-10-12 | 6.09 | $5.48 | 529905 |
| 2022-10-11 | 6.18 | $5.63 | 510134 |
| 2022-10-10 | 6.26 | $5.65 | 433418 |
| 2022-10-07 | 6.36 | $5.74 | 608826 |
| 2022-10-06 | 6.44 | $5.76 | 507905 |
| 2022-10-05 | 6.51 | $5.99 | 404000 |
| 2022-10-04 | 6.57 | $6.04 | 495524 |
| 2022-10-03 | 6.63 | $5.91 | 434800 |
| 2022-09-30 | 6.70 | $5.77 | 630229 |
| 2022-09-29 | 6.78 | $5.59 | 390000 |
| 2022-09-28 | 6.87 | $5.83 | 632727 |
| 2022-09-27 | 6.95 | $5.62 | 473830 |
| 2022-09-26 | 7.05 | $5.77 | 804700 |
| 2022-09-23 | 7.14 | $6.06 | 663700 |
| 2022-09-22 | 7.22 | $6.34 | 396500 |
| 2022-09-21 | 7.28 | $6.57 | 565400 |
| 2022-09-20 | 7.33 | $6.77 | 437915 |
| 2022-09-19 | 7.37 | $6.98 | 510500 |
| 2022-09-16 | 7.41 | $7.13 | 481645 |
| 2022-09-15 | 7.45 | $7.14 | 556014 |
| 2022-09-14 | 7.50 | $7.29 | 582800 |
| 2022-09-13 | 7.54 | $7.34 | 484200 |
| 2022-09-12 | 7.59 | $7.50 | 825200 |
| 2022-09-09 | 7.63 | $7.31 | 175200 |
| 2022-09-08 | 7.66 | $7.20 | 301100 |
| 2022-09-07 | 7.71 | $7.28 | 561100 |
| 2022-09-06 | 7.75 | $7.27 | 298836 |
| 2022-09-02 | 7.78 | $7.26 | 205600 |
| 2022-09-01 | 7.81 | $7.38 | 218513 |
| 2022-08-31 | 7.84 | $7.42 | 368120 |
| 2022-08-30 | 7.87 | $7.43 | 190700 |
| 2022-08-29 | 7.89 | $7.51 | 196000 |
| 2022-08-26 | 7.91 | $7.54 | 167616 |
| 2022-08-25 | 7.93 | $7.70 | 77301 |
| 2022-08-24 | 7.93 | $7.60 | 221738 |
| 2022-08-23 | 7.93 | $7.53 | 257900 |
| 2022-08-22 | 7.92 | $7.57 | 233616 |
| 2022-08-19 | 7.91 | $7.76 | 259231 |
| 2022-08-18 | 7.89 | $7.95 | 248300 |
| 2022-08-17 | 7.86 | $8.08 | 277800 |
| 2022-08-16 | 7.82 | $8.24 | 165725 |
| 2022-08-15 | 7.77 | $8.28 | 188700 |
| 2022-08-12 | 7.71 | $8.19 | 143930 |
| 2022-08-11 | 7.66 | $8.10 | 402617 |
| 2022-08-10 | 7.61 | $8.14 | 314842 |
| 2022-08-09 | 7.55 | $7.99 | 295200 |
| 2022-08-08 | 7.50 | $7.94 | 363537 |
| 2022-08-05 | 7.47 | $7.93 | 162208 |
| 2022-08-04 | 7.43 | $7.92 | 199300 |
| 2022-08-03 | 7.39 | $7.94 | 240106 |
| 2022-08-02 | 7.35 | $7.84 | 335237 |
| 2022-08-01 | 7.32 | $7.98 | 282100 |
| 2022-07-29 | 7.29 | $7.95 | 449900 |
| 2022-07-28 | 7.26 | $7.68 | 255833 |
| 2022-07-27 | 7.23 | $7.49 | 315059 |
| 2022-07-26 | 7.22 | $7.39 | 194000 |
| 2022-07-25 | 7.21 | $7.41 | 164825 |
| 2022-07-22 | 7.20 | $7.39 | 255831 |
| 2022-07-21 | 7.19 | $7.35 | 196100 |
| 2022-07-20 | 7.16 | $7.22 | 199726 |
| 2022-07-19 | 7.15 | $7.27 | 338200 |
| 2022-07-18 | 7.13 | $7.14 | 206846 |
| 2022-07-15 | 7.11 | $7.19 | 184428 |
| 2022-07-14 | 7.10 | $7.00 | 326000 |
| 2022-07-13 | 7.11 | $7.00 | 424600 |
| 2022-07-12 | 7.11 | $7.06 | 364600 |
| 2022-07-11 | 7.12 | $7.15 | 154300 |
| 2022-07-08 | 7.14 | $7.15 | 312909 |
| 2022-07-07 | 7.17 | $7.23 | 235100 |
| 2022-07-06 | 7.21 | $7.16 | 427400 |
| 2022-07-05 | 7.24 | $7.23 | 427519 |
| 2022-07-01 | 7.27 | $7.34 | 227931 |
| 2022-06-30 | 7.30 | $7.26 | 462200 |
| 2022-06-29 | 7.33 | $7.24 | 225841 |
| 2022-06-28 | 7.36 | $7.23 | 405020 |
| 2022-06-27 | 7.40 | $7.25 | 268000 |
| 2022-06-24 | 7.43 | $7.21 | 204000 |
| 2022-06-23 | 7.46 | $7.03 | 192032 |
| 2022-06-22 | 7.48 | $6.93 | 241200 |
| 2022-06-21 | 7.52 | $6.93 | 310639 |
| 2022-06-17 | 7.55 | $6.77 | 365672 |
| 2022-06-16 | 7.59 | $6.77 | 399811 |
| 2022-06-15 | 7.64 | $7.11 | 510407 |
| 2022-06-14 | 7.69 | $7.07 | 606900 |
| 2022-06-13 | 7.73 | $7.00 | 449500 |
| 2022-06-10 | 7.77 | $7.38 | 303341 |
| 2022-06-09 | 7.77 | $7.55 | 246400 |
| 2022-06-08 | 7.78 | $7.75 | 247035 |
| 2022-06-07 | 7.77 | $7.89 | 441626 |
| 2022-06-06 | 7.76 | $7.84 | 288100 |
| 2022-06-03 | 7.78 | $7.82 | 285400 |
| 2022-06-02 | 7.81 | $7.95 | 187300 |
| 2022-06-01 | 7.85 | $7.84 | 456011 |
| 2022-05-31 | 7.88 | $7.95 | 474924 |
| 2022-05-27 | 7.90 | $8.02 | 240500 |
| 2022-05-26 | 7.92 | $7.83 | 214500 |
| 2022-05-25 | 7.97 | $7.71 | 237839 |
| 2022-05-24 | 8.01 | $7.57 | 339513 |
| 2022-05-23 | 8.05 | $7.58 | 272609 |
| 2022-05-20 | 8.11 | $7.56 | 275702 |
| 2022-05-19 | 8.17 | $7.68 | 205600 |
| 2022-05-18 | 8.24 | $7.77 | 214600 |
| 2022-05-17 | 8.31 | $7.98 | 257100 |
| 2022-05-16 | 8.35 | $7.85 | 225200 |
| 2022-05-13 | 8.41 | $7.78 | 282947 |
| 2022-05-12 | 8.46 | $7.49 | 876519 |
| 2022-05-11 | 8.53 | $7.66 | 499435 |
| 2022-05-10 | 8.60 | $7.62 | 508700 |
| 2022-05-09 | 8.66 | $7.79 | 624808 |
| 2022-05-06 | 8.72 | $8.22 | 679800 |
| 2022-05-05 | 8.75 | $8.36 | 433728 |
| 2022-05-04 | 8.78 | $8.72 | 464500 |
| 2022-05-03 | 8.80 | $8.52 | 395200 |
| 2022-05-02 | 8.83 | $8.33 | 334736 |
| 2022-04-29 | 8.87 | $8.44 | 445000 |
| 2022-04-28 | 8.90 | $8.67 | 188300 |
| 2022-04-27 | 8.92 | $8.54 | 210835 |
| 2022-04-26 | 8.95 | $8.48 | 308303 |
| 2022-04-25 | 8.97 | $8.70 | 374823 |
| 2022-04-22 | 8.97 | $8.82 | 274800 |
| 2022-04-21 | 8.96 | $9.02 | 336100 |
| 2022-04-20 | 8.94 | $9.11 | 270800 |
| 2022-04-19 | 8.92 | $8.91 | 479700 |
| 2022-04-18 | 8.90 | $8.93 | 298000 |
| 2022-04-14 | 8.88 | $8.92 | 292800 |
| 2022-04-13 | 8.86 | $8.89 | 342500 |
| 2022-04-12 | 8.83 | $8.94 | 258347 |
| 2022-04-11 | 8.79 | $8.89 | 248220 |
| 2022-04-08 | 8.75 | $8.93 | 184700 |
| 2022-04-07 | 8.71 | $8.86 | 270300 |
| 2022-04-06 | 8.67 | $8.97 | 319400 |
| 2022-04-05 | 8.63 | $9.04 | 336600 |
| 2022-04-04 | 8.59 | $9.11 | 240400 |
| 2022-04-01 | 8.53 | $9.18 | 341800 |
| 2022-03-31 | 8.48 | $9.04 | 458544 |
| 2022-03-30 | 8.44 | $9.13 | 287624 |
| 2022-03-29 | 8.40 | $9.13 | 342800 |
| 2022-03-28 | 8.35 | $8.85 | 321400 |
| 2022-03-25 | 8.32 | $8.75 | 445600 |
| 2022-03-24 | 8.29 | $8.64 | 221335 |
| 2022-03-23 | 8.26 | $8.65 | 496601 |
| 2022-03-22 | 8.23 | $8.64 | 536500 |
| 2022-03-21 | 8.20 | $8.51 | 292249 |
| 2022-03-18 | 8.20 | $8.55 | 210900 |
| 2022-03-17 | 8.19 | $8.45 | 463235 |
| 2022-03-16 | 8.19 | $8.27 | 295600 |
| 2022-03-15 | 8.20 | $8.12 | 322526 |
| 2022-03-14 | 8.21 | $8.10 | 376800 |
| 2022-03-11 | 8.23 | $8.15 | 206929 |
| 2022-03-10 | 8.26 | $8.17 | 193746 |
| 2022-03-09 | 8.29 | $8.21 | 247316 |
| 2022-03-08 | 8.30 | $8.07 | 428706 |
| 2022-03-07 | 8.33 | $8.03 | 297839 |
| 2022-03-04 | 8.35 | $8.23 | 323900 |
| 2022-03-03 | 8.37 | $8.20 | 363007 |
| 2022-03-02 | 8.40 | $8.20 | 745924 |
| 2022-03-01 | 8.42 | $8.22 | 350600 |
| 2022-02-28 | 8.45 | $8.21 | 406300 |
| 2022-02-25 | 8.46 | $8.22 | 515900 |
| 2022-02-24 | 8.48 | $8.06 | 502600 |
| 2022-02-23 | 8.50 | $7.98 | 333245 |
| 2022-02-22 | 8.53 | $8.08 | 590100 |
| 2022-02-18 | 8.56 | $8.38 | 214813 |
| 2022-02-17 | 8.56 | $8.40 | 201911 |
| 2022-02-16 | 8.59 | $8.57 | 383009 |
| 2022-02-15 | 8.61 | $8.37 | 195700 |
| 2022-02-14 | 8.65 | $8.34 | 300232 |
| 2022-02-11 | 8.71 | $8.55 | 293022 |
| 2022-02-10 | 8.75 | $8.68 | 489911 |
| 2022-02-09 | 8.79 | $8.76 | 504500 |
| 2022-02-08 | 8.81 | $8.50 | 186732 |
| 2022-02-07 | 8.85 | $8.55 | 230918 |
| 2022-02-04 | 8.89 | $8.51 | 417817 |
| 2022-02-03 | 8.94 | $8.59 | 366153 |
| 2022-02-02 | 8.98 | $8.78 | 367900 |
| 2022-02-01 | 9.03 | $8.67 | 372300 |
| 2022-01-31 | 9.08 | $8.70 | 480300 |
| 2022-01-28 | 9.14 | $8.55 | 460100 |
| 2022-01-27 | 9.19 | $8.49 | 345637 |
| 2022-01-26 | 9.25 | $8.49 | 513900 |
| 2022-01-25 | 9.29 | $8.65 | 480836 |
| 2022-01-24 | 9.33 | $8.59 | 960100 |
| 2022-01-21 | 9.37 | $8.45 | 803500 |
| 2022-01-20 | 9.40 | $8.92 | 302946 |
| 2022-01-19 | 9.41 | $9.08 | 273800 |
| 2022-01-18 | 9.42 | $9.24 | 235300 |
| 2022-01-14 | 9.42 | $9.37 | 299300 |
| 2022-01-13 | 9.42 | $9.41 | 233100 |
| 2022-01-12 | 9.42 | $9.45 | 468000 |
| 2022-01-11 | 9.41 | $9.26 | 280623 |
| 2022-01-10 | 9.40 | $9.28 | 340111 |
| 2022-01-07 | 9.40 | $9.41 | 242227 |
| 2022-01-06 | 9.40 | $9.41 | 588004 |
| 2022-01-05 | 9.40 | $9.34 | 426808 |
| 2022-01-04 | 9.40 | $9.77 | 223400 |
| 2022-01-03 | 9.37 | $9.78 | 309400 |
| 2021-12-31 | 9.32 | $9.79 | 347640 |
| 2021-12-30 | 9.28 | $9.66 | 303910 |
| 2021-12-29 | 9.25 | $9.55 | 235600 |
| 2021-12-28 | 9.22 | $9.47 | 236500 |
| 2021-12-27 | 9.20 | $9.39 | 229213 |
| 2021-12-23 | 9.19 | $9.29 | 187600 |
| 2021-12-22 | 9.19 | $9.19 | 320340 |
| 2021-12-21 | 9.18 | $9.12 | 295800 |
| 2021-12-20 | 9.18 | $9.15 | 191900 |
| 2021-12-17 | 9.18 | $9.29 | 260900 |
| 2021-12-16 | 9.18 | $9.36 | 221242 |
| 2021-12-15 | 9.17 | $9.34 | 239938 |
| 2021-12-14 | 9.17 | $9.25 | 209729 |
| 2021-12-13 | 9.17 | $9.21 | 191000 |
| 2021-12-10 | 9.18 | $9.31 | 183917 |
| 2021-12-09 | 9.18 | $9.30 | 169908 |
| 2021-12-08 | 9.19 | $9.37 | 171300 |
| 2021-12-07 | 9.18 | $9.36 | 330200 |
| 2021-12-06 | 9.18 | $9.14 | 219118 |
| 2021-12-03 | 9.19 | $8.91 | 481901 |
| 2021-12-02 | 9.21 | $9.03 | 345242 |
| 2021-12-01 | 9.22 | $8.90 | 287766 |
| 2021-11-30 | 9.23 | $9.03 | 444626 |
| 2021-11-29 | 9.23 | $9.13 | 151546 |
| 2021-11-26 | 9.23 | $9.02 | 190848 |
| 2021-11-24 | 9.24 | $9.29 | 126506 |
| 2021-11-23 | 9.23 | $9.14 | 160400 |
| 2021-11-22 | 9.23 | $9.16 | 159000 |
| 2021-11-19 | 9.22 | $9.14 | 187928 |
| 2021-11-18 | 9.22 | $9.20 | 151600 |
| 2021-11-17 | 9.20 | $9.23 | 338012 |
| 2021-11-16 | 9.19 | $9.26 | 415100 |
| 2021-11-15 | 9.18 | $9.35 | 176800 |
| 2021-11-12 | 9.16 | $9.38 | 195600 |
| 2021-11-11 | 9.14 | $9.32 | 168600 |
| 2021-11-10 | 9.12 | $9.34 | 309900 |
| 2021-11-09 | 9.09 | $9.34 | 216809 |
| 2021-11-08 | 9.06 | $9.33 | 210811 |
| 2021-11-05 | 9.02 | $9.28 | 178140 |
| 2021-11-04 | 8.98 | $9.24 | 263202 |
| 2021-11-03 | 8.94 | $9.23 | 181900 |
| 2021-11-02 | 8.91 | $9.15 | 208940 |
| 2021-11-01 | 8.87 | $9.10 | 281539 |
| 2021-10-29 | 8.84 | $9.16 | 269723 |
| 2021-10-28 | 8.81 | $9.15 | 207344 |
| 2021-10-27 | 8.77 | $9.06 | 217219 |
| 2021-10-26 | 8.74 | $9.11 | 170400 |
| 2021-10-25 | 8.70 | $9.06 | 120505 |
| 2021-10-22 | 8.67 | $9.01 | 119928 |
| 2021-10-21 | 8.66 | $8.98 | 191833 |
| 2021-10-20 | 8.65 | $8.98 | 309300 |
| 2021-10-19 | 8.64 | $8.94 | 203808 |
| 2021-10-18 | 8.63 | $9.03 | 212325 |
| 2021-10-15 | 8.62 | $8.96 | 193400 |
| 2021-10-14 | 8.62 | $8.90 | 430530 |
| 2021-10-13 | 8.64 | $8.79 | 338132 |
| 2021-10-12 | 8.66 | $8.68 | 239600 |
| 2021-10-11 | 8.68 | $8.57 | 268300 |
| 2021-10-08 | 8.71 | $8.50 | 161924 |
| 2021-10-07 | 8.74 | $8.51 | 234637 |
| 2021-10-06 | 8.77 | $8.46 | 264100 |
| 2021-10-05 | 8.81 | $8.48 | 139042 |
| 2021-10-04 | 8.85 | $8.46 | 260549 |
| 2021-10-01 | 8.89 | $8.53 | 305500 |
| 2021-09-30 | 8.94 | $8.36 | 399100 |
| 2021-09-29 | 8.99 | $8.40 | 324700 |
| 2021-09-28 | 9.03 | $8.38 | 692900 |
| 2021-09-27 | 9.07 | $8.56 | 273400 |
| 2021-09-24 | 9.09 | $8.69 | 278900 |
| 2021-09-23 | 9.11 | $8.83 | 261300 |
| 2021-09-22 | 9.11 | $8.85 | 237500 |
| 2021-09-21 | 9.11 | $8.75 | 338700 |
| 2021-09-20 | 9.12 | $8.72 | 654675 |
| 2021-09-17 | 9.13 | $9.00 | 204202 |
| 2021-09-16 | 9.12 | $9.18 | 311800 |
| 2021-09-15 | 9.11 | $9.19 | 210700 |
| 2021-09-14 | 9.11 | $9.14 | 337300 |
| 2021-09-13 | 9.11 | $9.16 | 263738 |
| 2021-09-10 | 9.11 | $9.16 | 254900 |
| 2021-09-09 | 9.11 | $9.17 | 261617 |
| 2021-09-08 | 9.10 | $9.20 | 177800 |
| 2021-09-07 | 9.10 | $9.20 | 533100 |
| 2021-09-03 | 9.10 | $9.42 | 192000 |
| 2021-09-02 | 9.08 | $9.40 | 271100 |
| 2021-09-01 | 9.06 | $9.35 | 319700 |
| 2021-08-31 | 9.05 | $9.21 | 298402 |
| 2021-08-30 | 9.04 | $9.15 | 224300 |
| 2021-08-27 | 9.03 | $9.09 | 264829 |
| 2021-08-26 | 9.03 | $8.93 | 270721 |
| 2021-08-25 | 9.03 | $8.95 | 251600 |
| 2021-08-24 | 9.03 | $8.89 | 576700 |
| 2021-08-23 | 9.03 | $8.90 | 384800 |
| 2021-08-20 | 9.03 | $8.88 | 362600 |
| 2021-08-19 | 9.03 | $8.87 | 324500 |
| 2021-08-18 | 9.04 | $9.01 | 246600 |
| 2021-08-17 | 9.03 | $9.10 | 270807 |
| 2021-08-16 | 9.02 | $9.15 | 376102 |
| 2021-08-13 | 9.00 | $9.13 | 239300 |
| 2021-08-12 | 8.99 | $9.12 | 286211 |
| 2021-08-11 | 8.98 | $9.12 | 252018 |
| 2021-08-10 | 8.98 | $9.12 | 267330 |
| 2021-08-09 | 8.97 | $9.12 | 307412 |
| 2021-08-06 | 8.97 | $9.11 | 295528 |
| 2021-08-05 | 8.97 | $9.09 | 256300 |
| 2021-08-04 | 8.96 | $9.01 | 308234 |
| 2021-08-03 | 8.96 | $9.02 | 236200 |
| 2021-08-02 | 8.95 | $9.08 | 398500 |
| 2021-07-30 | 8.94 | $9.04 | 332432 |
| 2021-07-29 | 8.93 | $8.91 | 236515 |
| 2021-07-28 | 8.92 | $8.91 | 230247 |
| 2021-07-27 | 8.92 | $8.90 | 240944 |
| 2021-07-26 | 8.92 | $8.92 | 265700 |
| 2021-07-23 | 8.92 | $8.94 | 225000 |
| 2021-07-22 | 8.92 | $8.90 | 244500 |
| 2021-07-21 | 8.91 | $8.93 | 358200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.63
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.20
Average
6.01
Maximum
9.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.63 | $4.76 | 906309 |
| 2026-07-16 | 4.61 | $4.70 | 432996 |
| 2026-07-15 | 4.60 | $4.65 | 296436 |
| 2026-07-14 | 4.60 | $4.66 | 370100 |
| 2026-07-13 | 4.59 | $4.60 | 741200 |
| 2026-07-10 | 4.59 | $4.60 | 573544 |
| 2026-07-09 | 4.59 | $4.62 | 349614 |
| 2026-07-08 | 4.59 | $4.60 | 384100 |
| 2026-07-07 | 4.59 | $4.63 | 360000 |
| 2026-07-06 | 4.58 | $4.63 | 348300 |
| 2026-07-02 | 4.58 | $4.62 | 573008 |
| 2026-07-01 | 4.57 | $4.56 | 516130 |
| 2026-06-30 | 4.58 | $4.61 | 780100 |
| 2026-06-29 | 4.57 | $4.61 | 657900 |
| 2026-06-26 | 4.57 | $4.59 | 402000 |
| 2026-06-25 | 4.57 | $4.50 | 461122 |
| 2026-06-24 | 4.57 | $4.50 | 344209 |
| 2026-06-23 | 4.58 | $4.50 | 477500 |
| 2026-06-22 | 4.59 | $4.45 | 695900 |
| 2026-06-18 | 4.60 | $4.49 | 573109 |
| 2026-06-17 | 4.62 | $4.52 | 593000 |
| 2026-06-16 | 4.63 | $4.65 | 404313 |
| 2026-06-15 | 4.62 | $4.65 | 428500 |
| 2026-06-12 | 4.62 | $4.65 | 366913 |
| 2026-06-11 | 4.62 | $4.64 | 377200 |
| 2026-06-10 | 4.62 | $4.59 | 375000 |
| 2026-06-09 | 4.62 | $4.57 | 689526 |
| 2026-06-08 | 4.62 | $4.51 | 546951 |
| 2026-06-05 | 4.64 | $4.54 | 469446 |
| 2026-06-04 | 4.65 | $4.54 | 538274 |
| 2026-06-03 | 4.66 | $4.52 | 1.2M |
| 2026-06-02 | 4.67 | $4.56 | 439200 |
| 2026-06-01 | 4.68 | $4.56 | 835245 |
| 2026-05-29 | 4.70 | $4.66 | 1.0M |
| 2026-05-28 | 4.70 | $4.71 | 689329 |
| 2026-05-27 | 4.70 | $4.67 | 548800 |
| 2026-05-26 | 4.70 | $4.70 | 631214 |
| 2026-05-22 | 4.70 | $4.69 | 256327 |
| 2026-05-21 | 4.70 | $4.65 | 501029 |
| 2026-05-20 | 4.71 | $4.69 | 490500 |
| 2026-05-19 | 4.71 | $4.62 | 422400 |
| 2026-05-18 | 4.72 | $4.65 | 487500 |
| 2026-05-15 | 4.73 | $4.60 | 540698 |
| 2026-05-14 | 4.74 | $4.71 | 414412 |
| 2026-05-13 | 4.74 | $4.76 | 515500 |
| 2026-05-12 | 4.74 | $4.77 | 422820 |
| 2026-05-11 | 4.74 | $4.82 | 385744 |
| 2026-05-08 | 4.73 | $4.83 | 1.1M |
| 2026-05-07 | 4.72 | $4.85 | 339546 |
| 2026-05-06 | 4.71 | $4.89 | 1.6M |
| 2026-05-05 | 4.69 | $4.74 | 589700 |
| 2026-05-04 | 4.68 | $4.68 | 529136 |
| 2026-05-01 | 4.68 | $4.75 | 478208 |
| 2026-04-30 | 4.68 | $4.76 | 1.0M |
| 2026-04-29 | 4.67 | $4.68 | 405910 |
| 2026-04-28 | 4.67 | $4.69 | 646919 |
| 2026-04-27 | 4.66 | $4.69 | 484700 |
| 2026-04-24 | 4.66 | $4.72 | 436630 |
| 2026-04-23 | 4.65 | $4.73 | 390300 |
| 2026-04-22 | 4.65 | $4.71 | 492480 |
| 2026-04-21 | 4.64 | $4.70 | 873153 |
| 2026-04-20 | 4.63 | $4.82 | 479042 |
| 2026-04-17 | 4.61 | $4.89 | 532838 |
| 2026-04-16 | 4.58 | $4.82 | 470235 |
| 2026-04-15 | 4.56 | $4.76 | 402843 |
| 2026-04-14 | 4.54 | $4.76 | 459900 |
| 2026-04-13 | 4.51 | $4.67 | 722300 |
| 2026-04-10 | 4.50 | $4.62 | 411205 |
| 2026-04-09 | 4.49 | $4.61 | 374710 |
| 2026-04-08 | 4.47 | $4.56 | 464400 |
| 2026-04-07 | 4.46 | $4.43 | 338400 |
| 2026-04-06 | 4.47 | $4.45 | 549439 |
| 2026-04-02 | 4.47 | $4.43 | 744039 |
| 2026-04-01 | 4.47 | $4.39 | 807200 |
| 2026-03-31 | 4.48 | $4.39 | 1.6M |
| 2026-03-30 | 4.49 | $4.22 | 575400 |
| 2026-03-27 | 4.52 | $4.16 | 782869 |
| 2026-03-26 | 4.56 | $4.23 | 730734 |
| 2026-03-25 | 4.59 | $4.31 | 592703 |
| 2026-03-24 | 4.62 | $4.29 | 1.1M |
| 2026-03-23 | 4.66 | $4.36 | 756415 |
| 2026-03-20 | 4.69 | $4.34 | 828935 |
| 2026-03-19 | 4.72 | $4.59 | 644131 |
| 2026-03-18 | 4.74 | $4.57 | 547464 |
| 2026-03-17 | 4.75 | $4.65 | 418002 |
| 2026-03-16 | 4.77 | $4.61 | 684449 |
| 2026-03-13 | 4.78 | $4.54 | 636500 |
| 2026-03-12 | 4.81 | $4.57 | 924359 |
| 2026-03-11 | 4.83 | $4.65 | 703623 |
| 2026-03-10 | 4.85 | $4.69 | 459138 |
| 2026-03-09 | 4.87 | $4.72 | 748700 |
| 2026-03-06 | 4.88 | $4.78 | 621903 |
| 2026-03-05 | 4.90 | $4.84 | 676900 |
| 2026-03-04 | 4.90 | $4.95 | 749208 |
| 2026-03-03 | 4.90 | $4.91 | 1.2M |
| 2026-03-02 | 4.89 | $5.00 | 682032 |
| 2026-02-27 | 4.88 | $4.97 | 938755 |
| 2026-02-26 | 4.87 | $4.97 | 543900 |
| 2026-02-25 | 4.86 | $4.93 | 680200 |
| 2026-02-24 | 4.86 | $4.92 | 692022 |
| 2026-02-23 | 4.85 | $4.94 | 577400 |
| 2026-02-20 | 4.84 | $4.92 | 417812 |
| 2026-02-19 | 4.83 | $4.95 | 813249 |
| 2026-02-18 | 4.82 | $4.93 | 775700 |
| 2026-02-17 | 4.81 | $5.00 | 1.5M |
| 2026-02-13 | 4.79 | $5.04 | 1.2M |
| 2026-02-12 | 4.76 | $4.92 | 734720 |
| 2026-02-11 | 4.75 | $4.91 | 644224 |
| 2026-02-10 | 4.73 | $4.88 | 855400 |
| 2026-02-09 | 4.71 | $4.80 | 549534 |
| 2026-02-06 | 4.70 | $4.81 | 782041 |
| 2026-02-05 | 4.69 | $4.74 | 563800 |
| 2026-02-04 | 4.69 | $4.82 | 1.1M |
| 2026-02-03 | 4.67 | $4.73 | 860955 |
| 2026-02-02 | 4.67 | $4.77 | 791728 |
| 2026-01-30 | 4.66 | $4.78 | 906900 |
| 2026-01-29 | 4.64 | $4.75 | 1.2M |
| 2026-01-28 | 4.63 | $4.66 | 529906 |
| 2026-01-27 | 4.63 | $4.71 | 742300 |
| 2026-01-26 | 4.62 | $4.67 | 662320 |
| 2026-01-23 | 4.62 | $4.67 | 951141 |
| 2026-01-22 | 4.61 | $4.69 | 759511 |
| 2026-01-21 | 4.60 | $4.73 | 824723 |
| 2026-01-20 | 4.59 | $4.72 | 1.1M |
| 2026-01-16 | 4.57 | $4.85 | 5.7M |
| 2026-01-15 | 4.55 | $4.79 | 1.4M |
| 2026-01-14 | 4.52 | $4.72 | 1.3M |
| 2026-01-13 | 4.50 | $4.72 | 1.9M |
| 2026-01-12 | 4.48 | $4.67 | 1.4M |
| 2026-01-09 | 4.46 | $4.65 | 575900 |
| 2026-01-08 | 4.43 | $4.62 | 711500 |
| 2026-01-07 | 4.42 | $4.57 | 2.3M |
| 2026-01-06 | 4.40 | $4.54 | 1.5M |
| 2026-01-05 | 4.38 | $4.47 | 3.5M |
| 2026-01-02 | 4.37 | $4.39 | 1.3M |
| 2025-12-31 | 4.37 | $4.38 | 2.1M |
| 2025-12-30 | 4.37 | $4.40 | 2.0M |
| 2025-12-29 | 4.37 | $4.30 | 1.9M |
| 2025-12-26 | 4.38 | $4.33 | 1.1M |
| 2025-12-24 | 4.38 | $4.30 | 627909 |
| 2025-12-23 | 4.39 | $4.22 | 1.2M |
| 2025-12-22 | 4.41 | $4.26 | 2.0M |
| 2025-12-19 | 4.42 | $4.28 | 1.6M |
| 2025-12-18 | 4.44 | $4.37 | 1.0M |
| 2025-12-17 | 4.45 | $4.35 | 1.1M |
| 2025-12-16 | 4.46 | $4.27 | 1.6M |
| 2025-12-15 | 4.48 | $4.26 | 1.7M |
| 2025-12-12 | 4.50 | $4.23 | 1.4M |
| 2025-12-11 | 4.53 | $4.25 | 1.7M |
| 2025-12-10 | 4.56 | $4.27 | 1.7M |
| 2025-12-09 | 4.59 | $4.27 | 1.7M |
| 2025-12-08 | 4.62 | $4.35 | 1.5M |
| 2025-12-05 | 4.65 | $4.43 | 2.5M |
| 2025-12-04 | 4.67 | $4.49 | 1.1M |
| 2025-12-03 | 4.69 | $4.56 | 772813 |
| 2025-12-02 | 4.70 | $4.54 | 1.1M |
| 2025-12-01 | 4.72 | $4.61 | 714900 |
| 2025-11-28 | 4.73 | $4.68 | 868000 |
| 2025-11-26 | 4.74 | $4.62 | 996648 |
| 2025-11-25 | 4.75 | $4.61 | 1.4M |
| 2025-11-24 | 4.77 | $4.56 | 1.2M |
| 2025-11-21 | 4.79 | $4.57 | 960136 |
| 2025-11-20 | 4.81 | $4.51 | 1.4M |
| 2025-11-19 | 4.84 | $4.68 | 650530 |
| 2025-11-18 | 4.86 | $4.73 | 922100 |
| 2025-11-17 | 4.87 | $4.71 | 884224 |
| 2025-11-14 | 4.89 | $4.79 | 547217 |
| 2025-11-13 | 4.90 | $4.81 | 456733 |
| 2025-11-12 | 4.91 | $4.86 | 440225 |
| 2025-11-11 | 4.91 | $4.90 | 388710 |
| 2025-11-10 | 4.92 | $4.84 | 505500 |
| 2025-11-07 | 4.92 | $4.86 | 437605 |
| 2025-11-06 | 4.93 | $4.81 | 504507 |
| 2025-11-05 | 4.94 | $4.85 | 747236 |
| 2025-11-04 | 4.95 | $4.83 | 764800 |
| 2025-11-03 | 4.97 | $4.82 | 667602 |
| 2025-10-31 | 4.98 | $4.91 | 1.2M |
| 2025-10-30 | 4.99 | $4.87 | 440317 |
| 2025-10-29 | 5.00 | $4.85 | 969312 |
| 2025-10-28 | 5.02 | $4.93 | 457700 |
| 2025-10-27 | 5.03 | $5.01 | 520832 |
| 2025-10-24 | 5.03 | $5.01 | 551600 |
| 2025-10-23 | 5.03 | $4.94 | 608947 |
| 2025-10-22 | 5.04 | $5.01 | 545800 |
| 2025-10-21 | 5.05 | $4.99 | 407100 |
| 2025-10-20 | 5.05 | $4.97 | 704117 |
| 2025-10-17 | 5.06 | $5.03 | 592142 |
| 2025-10-16 | 5.06 | $5.04 | 640600 |
| 2025-10-15 | 5.07 | $5.02 | 730933 |
| 2025-10-14 | 5.07 | $4.97 | 637937 |
| 2025-10-13 | 5.08 | $5.00 | 532400 |
| 2025-10-10 | 5.09 | $4.93 | 782013 |
| 2025-10-09 | 5.11 | $5.01 | 574136 |
| 2025-10-08 | 5.12 | $5.14 | 296641 |
| 2025-10-07 | 5.11 | $5.13 | 510720 |
| 2025-10-06 | 5.11 | $5.16 | 538700 |
| 2025-10-03 | 5.11 | $5.16 | 440600 |
| 2025-10-02 | 5.10 | $5.16 | 363700 |
| 2025-10-01 | 5.09 | $5.16 | 544300 |
| 2025-09-30 | 5.09 | $5.14 | 887318 |
| 2025-09-29 | 5.08 | $5.08 | 501800 |
| 2025-09-26 | 5.08 | $5.04 | 487600 |
| 2025-09-25 | 5.09 | $5.02 | 413500 |
| 2025-09-24 | 5.09 | $5.06 | 498542 |
| 2025-09-23 | 5.10 | $5.15 | 588800 |
| 2025-09-22 | 5.09 | $5.11 | 459524 |
| 2025-09-19 | 5.09 | $5.12 | 348800 |
| 2025-09-18 | 5.09 | $5.23 | 559600 |
| 2025-09-17 | 5.07 | $5.20 | 677826 |
| 2025-09-16 | 5.06 | $5.19 | 515700 |
| 2025-09-15 | 5.04 | $5.21 | 555064 |
| 2025-09-12 | 5.03 | $5.15 | 671915 |
| 2025-09-11 | 5.01 | $5.18 | 498812 |
| 2025-09-10 | 4.99 | $5.05 | 426400 |
| 2025-09-09 | 4.99 | $5.06 | 436315 |
| 2025-09-08 | 4.98 | $5.06 | 402600 |
| 2025-09-05 | 4.97 | $5.06 | 451228 |
| 2025-09-04 | 4.96 | $4.98 | 416400 |
| 2025-09-03 | 4.96 | $4.96 | 520403 |
| 2025-09-02 | 4.96 | $4.96 | 629543 |
| 2025-08-29 | 4.96 | $5.07 | 739700 |
| 2025-08-28 | 4.95 | $5.00 | 416827 |
| 2025-08-27 | 4.95 | $4.99 | 332400 |
| 2025-08-26 | 4.94 | $4.96 | 397245 |
| 2025-08-25 | 4.94 | $4.97 | 463342 |
| 2025-08-22 | 4.94 | $4.97 | 635422 |
| 2025-08-21 | 4.93 | $4.88 | 652200 |
| 2025-08-20 | 4.94 | $4.90 | 488726 |
| 2025-08-19 | 4.94 | $4.98 | 555347 |
| 2025-08-18 | 4.94 | $4.89 | 479247 |
| 2025-08-15 | 4.94 | $4.91 | 511500 |
| 2025-08-14 | 4.95 | $4.94 | 397231 |
| 2025-08-13 | 4.95 | $4.91 | 609040 |
| 2025-08-12 | 4.95 | $4.91 | 661717 |
| 2025-08-11 | 4.96 | $4.87 | 594900 |
| 2025-08-08 | 4.96 | $4.86 | 560600 |
| 2025-08-07 | 4.98 | $4.89 | 1.0M |
| 2025-08-06 | 4.98 | $4.88 | 563800 |
| 2025-08-05 | 5.00 | $4.88 | 441600 |
| 2025-08-04 | 5.01 | $4.87 | 627447 |
| 2025-08-01 | 5.02 | $4.81 | 808247 |
| 2025-07-31 | 5.04 | $4.84 | 1.1M |
| 2025-07-30 | 5.07 | $4.92 | 725600 |
| 2025-07-29 | 5.08 | $4.95 | 505300 |
| 2025-07-28 | 5.09 | $4.92 | 723700 |
| 2025-07-25 | 5.11 | $4.98 | 579990 |
| 2025-07-24 | 5.13 | $5.02 | 482100 |
| 2025-07-23 | 5.14 | $5.06 | 605900 |
| 2025-07-22 | 5.15 | $5.03 | 532729 |
| 2025-07-21 | 5.16 | $4.94 | 1.3M |
| 2025-07-18 | 5.18 | $4.96 | 5.0M |
| 2025-07-17 | 5.20 | $5.13 | 782708 |
| 2025-07-16 | 5.21 | $5.13 | 1.2M |
| 2025-07-15 | 5.22 | $5.17 | 549006 |
| 2025-07-14 | 5.23 | $5.23 | 749700 |
| 2025-07-11 | 5.23 | $5.19 | 562600 |
| 2025-07-10 | 5.23 | $5.25 | 533065 |
| 2025-07-09 | 5.23 | $5.26 | 536700 |
| 2025-07-08 | 5.23 | $5.25 | 468100 |
| 2025-07-07 | 5.22 | $5.29 | 459500 |
| 2025-07-03 | 5.22 | $5.36 | 158900 |
| 2025-07-02 | 5.20 | $5.34 | 521327 |
| 2025-07-01 | 5.19 | $5.32 | 391835 |
| 2025-06-30 | 5.17 | $5.29 | 727000 |
| 2025-06-27 | 5.16 | $5.20 | 292000 |
| 2025-06-26 | 5.15 | $5.17 | 279586 |
| 2025-06-25 | 5.15 | $5.16 | 303600 |
| 2025-06-24 | 5.15 | $5.22 | 276162 |
| 2025-06-23 | 5.14 | $5.20 | 395478 |
| 2025-06-20 | 5.14 | $5.12 | 408700 |
| 2025-06-18 | 5.14 | $5.20 | 297627 |
| 2025-06-17 | 5.13 | $5.17 | 393695 |
| 2025-06-16 | 5.13 | $5.20 | 239308 |
| 2025-06-13 | 5.12 | $5.15 | 713745 |
| 2025-06-12 | 5.12 | $5.25 | 214700 |
| 2025-06-11 | 5.11 | $5.24 | 453400 |
| 2025-06-10 | 5.09 | $5.25 | 300017 |
| 2025-06-09 | 5.08 | $5.17 | 329406 |
| 2025-06-06 | 5.07 | $5.18 | 329400 |
| 2025-06-05 | 5.05 | $5.13 | 444600 |
| 2025-06-04 | 5.05 | $5.12 | 377224 |
| 2025-06-03 | 5.04 | $5.12 | 306900 |
| 2025-06-02 | 5.03 | $5.16 | 332274 |
| 2025-05-30 | 5.02 | $5.15 | 696800 |
| 2025-05-29 | 5.00 | $5.10 | 424419 |
| 2025-05-28 | 4.99 | $5.00 | 208722 |
| 2025-05-27 | 4.99 | $5.00 | 475106 |
| 2025-05-23 | 4.99 | $4.93 | 317624 |
| 2025-05-22 | 5.00 | $4.95 | 421300 |
| 2025-05-21 | 5.00 | $4.96 | 581200 |
| 2025-05-20 | 5.01 | $5.09 | 457444 |
| 2025-05-19 | 5.00 | $5.12 | 502100 |
| 2025-05-16 | 4.99 | $5.10 | 352638 |
| 2025-05-15 | 4.97 | $5.05 | 463925 |
| 2025-05-14 | 4.97 | $4.96 | 700507 |
| 2025-05-13 | 4.97 | $5.05 | 425626 |
| 2025-05-12 | 4.96 | $5.09 | 615900 |
| 2025-05-09 | 4.94 | $5.04 | 260243 |
| 2025-05-08 | 4.93 | $5.03 | 466042 |
| 2025-05-07 | 4.92 | $5.05 | 373300 |
| 2025-05-06 | 4.91 | $5.03 | 327000 |
| 2025-05-05 | 4.90 | $5.11 | 437610 |
| 2025-05-02 | 4.87 | $5.04 | 399000 |
| 2025-05-01 | 4.86 | $4.99 | 821000 |
| 2025-04-30 | 4.84 | $4.98 | 770446 |
| 2025-04-29 | 4.83 | $4.89 | 394846 |
| 2025-04-28 | 4.82 | $4.89 | 286317 |
| 2025-04-25 | 4.82 | $4.86 | 236885 |
| 2025-04-24 | 4.81 | $4.84 | 275200 |
| 2025-04-23 | 4.81 | $4.80 | 600842 |
| 2025-04-22 | 4.81 | $4.80 | 365699 |
| 2025-04-21 | 4.81 | $4.65 | 641100 |
| 2025-04-17 | 4.83 | $4.83 | 432463 |
| 2025-04-16 | 4.83 | $4.72 | 416800 |
| 2025-04-15 | 4.84 | $4.72 | 675601 |
| 2025-04-14 | 4.85 | $4.65 | 709425 |
| 2025-04-11 | 4.87 | $4.49 | 863994 |
| 2025-04-10 | 4.91 | $4.33 | 989220 |
| 2025-04-09 | 4.97 | $4.55 | 1.8M |
| 2025-04-08 | 5.02 | $4.35 | 1.5M |
| 2025-04-07 | 5.09 | $4.60 | 1.5M |
| 2025-04-04 | 5.14 | $4.87 | 2.1M |
| 2025-04-03 | 5.17 | $5.07 | 722026 |
| 2025-04-02 | 5.18 | $5.17 | 488000 |
| 2025-04-01 | 5.18 | $5.14 | 460813 |
| 2025-03-31 | 5.18 | $5.16 | 988871 |
| 2025-03-28 | 5.18 | $5.12 | 677618 |
| 2025-03-27 | 5.19 | $5.13 | 455700 |
| 2025-03-26 | 5.20 | $5.15 | 510926 |
| 2025-03-25 | 5.20 | $5.14 | 521227 |
| 2025-03-24 | 5.21 | $5.13 | 900314 |
| 2025-03-21 | 5.22 | $5.17 | 296400 |
| 2025-03-20 | 5.22 | $5.20 | 422220 |
| 2025-03-19 | 5.22 | $5.25 | 733413 |
| 2025-03-18 | 5.22 | $5.24 | 604202 |
| 2025-03-17 | 5.22 | $5.21 | 814709 |
| 2025-03-14 | 5.22 | $5.14 | 581900 |
| 2025-03-13 | 5.23 | $5.12 | 478500 |
| 2025-03-12 | 5.24 | $5.16 | 534000 |
| 2025-03-11 | 5.25 | $5.20 | 467500 |
| 2025-03-10 | 5.25 | $5.20 | 770400 |
| 2025-03-07 | 5.26 | $5.29 | 487900 |
| 2025-03-06 | 5.25 | $5.25 | 651210 |
| 2025-03-05 | 5.25 | $5.29 | 639800 |
| 2025-03-04 | 5.25 | $5.27 | 648918 |
| 2025-03-03 | 5.25 | $5.29 | 763937 |
| 2025-02-28 | 5.24 | $5.30 | 1.2M |
| 2025-02-27 | 5.24 | $5.27 | 480830 |
| 2025-02-26 | 5.23 | $5.26 | 344823 |
| 2025-02-25 | 5.23 | $5.23 | 814500 |
| 2025-02-24 | 5.23 | $5.19 | 748400 |
| 2025-02-21 | 5.23 | $5.22 | 531230 |
| 2025-02-20 | 5.23 | $5.21 | 825239 |
| 2025-02-19 | 5.24 | $5.34 | 1.2M |
| 2025-02-18 | 5.23 | $5.33 | 846775 |
| 2025-02-14 | 5.21 | $5.32 | 842949 |
| 2025-02-13 | 5.20 | $5.32 | 709800 |
| 2025-02-12 | 5.19 | $5.29 | 927100 |
| 2025-02-11 | 5.18 | $5.30 | 838410 |
| 2025-02-10 | 5.17 | $5.30 | 1.6M |
| 2025-02-07 | 5.15 | $5.24 | 688206 |
| 2025-02-06 | 5.15 | $5.22 | 840600 |
| 2025-02-05 | 5.14 | $5.16 | 810682 |
| 2025-02-04 | 5.14 | $5.17 | 819436 |
| 2025-02-03 | 5.13 | $5.16 | 1.1M |
| 2025-01-31 | 5.13 | $5.18 | 957600 |
| 2025-01-30 | 5.12 | $5.17 | 909000 |
| 2025-01-29 | 5.12 | $5.14 | 526900 |
| 2025-01-28 | 5.12 | $5.21 | 521925 |
| 2025-01-27 | 5.11 | $5.19 | 897416 |
| 2025-01-24 | 5.10 | $5.15 | 860600 |
| 2025-01-23 | 5.09 | $5.14 | 861100 |
| 2025-01-22 | 5.09 | $5.19 | 726647 |
| 2025-01-21 | 5.08 | $5.27 | 811500 |
| 2025-01-17 | 5.06 | $5.27 | 1.0M |
| 2025-01-16 | 5.03 | $5.18 | 1.4M |
| 2025-01-15 | 5.02 | $5.03 | 1.1M |
| 2025-01-14 | 5.02 | $4.96 | 751471 |
| 2025-01-13 | 5.02 | $4.86 | 678013 |
| 2025-01-10 | 5.04 | $4.79 | 749800 |
| 2025-01-08 | 5.07 | $4.92 | 839000 |
| 2025-01-07 | 5.08 | $4.86 | 1.1M |
| 2025-01-06 | 5.11 | $4.88 | 797800 |
| 2025-01-03 | 5.13 | $4.94 | 687648 |
| 2025-01-02 | 5.15 | $4.80 | 1.1M |
| 2024-12-31 | 5.19 | $4.81 | 1.8M |
| 2024-12-30 | 5.23 | $4.81 | 2.5M |
| 2024-12-27 | 5.27 | $4.97 | 1.2M |
| 2024-12-26 | 5.30 | $5.05 | 981900 |
| 2024-12-24 | 5.33 | $5.02 | 616827 |
| 2024-12-23 | 5.36 | $4.99 | 869100 |
| 2024-12-20 | 5.40 | $4.97 | 1.1M |
| 2024-12-19 | 5.45 | $4.98 | 1.7M |
| 2024-12-18 | 5.50 | $4.87 | 1.8M |
| 2024-12-17 | 5.56 | $5.21 | 882564 |
| 2024-12-16 | 5.60 | $5.31 | 1.2M |
| 2024-12-13 | 5.63 | $5.45 | 455122 |
| 2024-12-12 | 5.65 | $5.46 | 661046 |
| 2024-12-11 | 5.67 | $5.50 | 475700 |
| 2024-12-10 | 5.68 | $5.51 | 627536 |
| 2024-12-09 | 5.70 | $5.68 | 409100 |
| 2024-12-06 | 5.71 | $5.68 | 402100 |
| 2024-12-05 | 5.71 | $5.73 | 371519 |
| 2024-12-04 | 5.71 | $5.70 | 555432 |
| 2024-12-03 | 5.71 | $5.74 | 430109 |
| 2024-12-02 | 5.70 | $5.68 | 456943 |
| 2024-11-29 | 5.71 | $5.80 | 489840 |
| 2024-11-27 | 5.70 | $5.77 | 439800 |
| 2024-11-26 | 5.69 | $5.70 | 388949 |
| 2024-11-25 | 5.69 | $5.68 | 548700 |
| 2024-11-22 | 5.69 | $5.64 | 487300 |
| 2024-11-21 | 5.69 | $5.54 | 399643 |
| 2024-11-20 | 5.71 | $5.54 | 387546 |
| 2024-11-19 | 5.73 | $5.60 | 484932 |
| 2024-11-18 | 5.74 | $5.57 | 720500 |
| 2024-11-15 | 5.76 | $5.51 | 419631 |
| 2024-11-14 | 5.78 | $5.50 | 669217 |
| 2024-11-13 | 5.81 | $5.59 | 525348 |
| 2024-11-12 | 5.84 | $5.60 | 648596 |
| 2024-11-11 | 5.86 | $5.75 | 298048 |
| 2024-11-08 | 5.87 | $5.77 | 619500 |
| 2024-11-07 | 5.89 | $5.72 | 596000 |
| 2024-11-06 | 5.90 | $5.58 | 940100 |
| 2024-11-05 | 5.94 | $5.67 | 447200 |
| 2024-11-04 | 5.96 | $5.58 | 767419 |
| 2024-11-01 | 6.00 | $5.62 | 677100 |
| 2024-10-31 | 6.05 | $5.77 | 845400 |
| 2024-10-30 | 6.07 | $5.80 | 752701 |
| 2024-10-29 | 6.10 | $5.84 | 665200 |
| 2024-10-28 | 6.13 | $5.95 | 645228 |
| 2024-10-25 | 6.15 | $6.03 | 462827 |
| 2024-10-24 | 6.16 | $6.03 | 349226 |
| 2024-10-23 | 6.18 | $6.01 | 388444 |
| 2024-10-22 | 6.19 | $6.06 | 470025 |
| 2024-10-21 | 6.21 | $6.05 | 551238 |
| 2024-10-18 | 6.22 | $6.22 | 506900 |
| 2024-10-17 | 6.23 | $6.17 | 332007 |
| 2024-10-16 | 6.23 | $6.20 | 387727 |
| 2024-10-15 | 6.23 | $6.13 | 272900 |
| 2024-10-14 | 6.25 | $6.06 | 294400 |
| 2024-10-11 | 6.26 | $6.04 | 464923 |
| 2024-10-10 | 6.29 | $6.03 | 370540 |
| 2024-10-09 | 6.32 | $6.09 | 742101 |
| 2024-10-08 | 6.34 | $6.18 | 396047 |
| 2024-10-07 | 6.36 | $6.14 | 595523 |
| 2024-10-04 | 6.38 | $6.26 | 443954 |
| 2024-10-03 | 6.39 | $6.32 | 554723 |
| 2024-10-02 | 6.40 | $6.40 | 381500 |
| 2024-10-01 | 6.40 | $6.44 | 550500 |
| 2024-09-30 | 6.39 | $6.57 | 916838 |
| 2024-09-27 | 6.38 | $6.47 | 308151 |
| 2024-09-26 | 6.37 | $6.38 | 323828 |
| 2024-09-25 | 6.36 | $6.39 | 200300 |
| 2024-09-24 | 6.36 | $6.45 | 314457 |
| 2024-09-23 | 6.35 | $6.38 | 441397 |
| 2024-09-20 | 6.35 | $6.28 | 704810 |
| 2024-09-19 | 6.36 | $6.47 | 636700 |
| 2024-09-18 | 6.34 | $6.54 | 419100 |
| 2024-09-17 | 6.32 | $6.55 | 493482 |
| 2024-09-16 | 6.30 | $6.62 | 493500 |
| 2024-09-13 | 6.27 | $6.62 | 503600 |
| 2024-09-12 | 6.23 | $6.53 | 750500 |
| 2024-09-11 | 6.20 | $6.37 | 590800 |
| 2024-09-10 | 6.18 | $6.43 | 750138 |
| 2024-09-09 | 6.15 | $6.44 | 583829 |
| 2024-09-06 | 6.12 | $6.35 | 493200 |
| 2024-09-05 | 6.10 | $6.36 | 541903 |
| 2024-09-04 | 6.07 | $6.39 | 452446 |
| 2024-09-03 | 6.04 | $6.33 | 681144 |
| 2024-08-30 | 6.01 | $6.39 | 720800 |
| 2024-08-29 | 5.97 | $6.25 | 469323 |
| 2024-08-28 | 5.94 | $6.26 | 675809 |
| 2024-08-27 | 5.90 | $6.34 | 945642 |
| 2024-08-26 | 5.86 | $6.33 | 1.3M |
| 2024-08-23 | 5.81 | $6.33 | 2.0M |
| 2024-08-22 | 5.75 | $6.00 | 653950 |
| 2024-08-21 | 5.73 | $5.96 | 667529 |
| 2024-08-20 | 5.70 | $5.90 | 586000 |
| 2024-08-19 | 5.68 | $5.94 | 761525 |
| 2024-08-16 | 5.65 | $5.87 | 583710 |
| 2024-08-15 | 5.63 | $5.81 | 346132 |
| 2024-08-14 | 5.61 | $5.75 | 282652 |
| 2024-08-13 | 5.60 | $5.74 | 364038 |
| 2024-08-12 | 5.58 | $5.69 | 428600 |
| 2024-08-09 | 5.57 | $5.73 | 381137 |
| 2024-08-08 | 5.55 | $5.67 | 469402 |
| 2024-08-07 | 5.54 | $5.58 | 544407 |
| 2024-08-06 | 5.54 | $5.55 | 551000 |
| 2024-08-05 | 5.54 | $5.52 | 827408 |
| 2024-08-02 | 5.54 | $5.72 | 625145 |
| 2024-08-01 | 5.52 | $5.77 | 384900 |
| 2024-07-31 | 5.49 | $5.76 | 910931 |
| 2024-07-30 | 5.47 | $5.73 | 648483 |
| 2024-07-29 | 5.44 | $5.64 | 599215 |
| 2024-07-26 | 5.42 | $5.59 | 715525 |
| 2024-07-25 | 5.40 | $5.57 | 702611 |
| 2024-07-24 | 5.38 | $5.54 | 787713 |
| 2024-07-23 | 5.36 | $5.60 | 692600 |
| 2024-07-22 | 5.34 | $5.72 | 693800 |
| 2024-07-19 | 5.30 | $5.74 | 4.6M |
| 2024-07-18 | 5.25 | $5.63 | 1.3M |
| 2024-07-17 | 5.21 | $5.85 | 1.8M |
| 2024-07-16 | 5.15 | $5.62 | 1.5M |
| 2024-07-15 | 5.10 | $5.39 | 1.1M |
| 2024-07-12 | 5.06 | $5.25 | 615312 |
| 2024-07-11 | 5.05 | $5.17 | 952500 |
| 2024-07-10 | 5.03 | $5.06 | 363100 |
| 2024-07-09 | 5.03 | $5.03 | 262829 |
| 2024-07-08 | 5.03 | $5.03 | 387021 |
| 2024-07-05 | 5.03 | $5.03 | 236400 |
| 2024-07-03 | 5.03 | $5.07 | 304429 |
| 2024-07-02 | 5.02 | $5.02 | 440300 |
| 2024-07-01 | 5.02 | $5.02 | 501519 |
| 2024-06-28 | 5.03 | $5.04 | 714138 |
| 2024-06-27 | 5.02 | $4.97 | 324800 |
| 2024-06-26 | 5.03 | $4.92 | 470400 |
| 2024-06-25 | 5.04 | $4.95 | 332208 |
| 2024-06-24 | 5.05 | $5.00 | 600000 |
| 2024-06-21 | 5.06 | $4.99 | 459715 |
| 2024-06-20 | 5.06 | $5.01 | 492429 |
| 2024-06-18 | 5.07 | $5.05 | 537611 |
| 2024-06-17 | 5.07 | $5.07 | 291145 |
| 2024-06-14 | 5.07 | $5.08 | 203000 |
| 2024-06-13 | 5.07 | $5.09 | 266300 |
| 2024-06-12 | 5.07 | $5.08 | 481802 |
| 2024-06-11 | 5.07 | $5.05 | 239500 |
| 2024-06-10 | 5.07 | $5.11 | 249020 |
| 2024-06-07 | 5.06 | $5.11 | 245800 |
| 2024-06-06 | 5.06 | $5.17 | 376700 |
| 2024-06-05 | 5.05 | $5.16 | 315800 |
| 2024-06-04 | 5.03 | $5.14 | 387313 |
| 2024-06-03 | 5.02 | $5.04 | 423032 |
| 2024-05-31 | 5.02 | $4.98 | 764210 |
| 2024-05-30 | 5.02 | $4.88 | 552120 |
| 2024-05-29 | 5.04 | $4.88 | 502313 |
| 2024-05-28 | 5.06 | $4.92 | 600729 |
| 2024-05-24 | 5.07 | $4.98 | 461707 |
| 2024-05-23 | 5.08 | $5.04 | 491249 |
| 2024-05-22 | 5.08 | $5.09 | 330200 |
| 2024-05-21 | 5.08 | $5.20 | 363500 |
| 2024-05-20 | 5.07 | $5.12 | 475104 |
| 2024-05-17 | 5.07 | $5.19 | 629800 |
| 2024-05-16 | 5.05 | $5.15 | 914227 |
| 2024-05-15 | 5.04 | $5.20 | 716100 |
| 2024-05-14 | 5.03 | $5.13 | 358400 |
| 2024-05-13 | 5.02 | $5.11 | 260037 |
| 2024-05-10 | 5.01 | $5.12 | 400453 |
| 2024-05-09 | 4.99 | $5.09 | 313500 |
| 2024-05-08 | 4.98 | $5.03 | 235209 |
| 2024-05-07 | 4.98 | $5.09 | 311910 |
| 2024-05-06 | 4.97 | $5.05 | 372200 |
| 2024-05-03 | 4.96 | $5.01 | 551224 |
| 2024-05-02 | 4.95 | $4.94 | 237800 |
| 2024-05-01 | 4.95 | $4.88 | 509000 |
| 2024-04-30 | 4.96 | $4.92 | 950847 |
| 2024-04-29 | 4.97 | $4.93 | 260700 |
| 2024-04-26 | 4.97 | $4.90 | 292117 |
| 2024-04-25 | 4.98 | $4.84 | 478703 |
| 2024-04-24 | 4.99 | $4.98 | 974300 |
| 2024-04-23 | 4.99 | $4.92 | 660200 |
| 2024-04-22 | 5.00 | $4.88 | 387941 |
| 2024-04-19 | 5.01 | $4.76 | 354636 |
| 2024-04-18 | 5.04 | $4.70 | 699000 |
| 2024-04-17 | 5.08 | $4.84 | 978526 |
| 2024-04-16 | 5.10 | $4.78 | 594045 |
| 2024-04-15 | 5.14 | $4.83 | 616907 |
| 2024-04-12 | 5.17 | $4.96 | 944936 |
| 2024-04-11 | 5.19 | $5.04 | 756799 |
| 2024-04-10 | 5.21 | $5.15 | 500000 |
| 2024-04-09 | 5.21 | $5.29 | 367305 |
| 2024-04-08 | 5.20 | $5.20 | 364100 |
| 2024-04-05 | 5.20 | $5.17 | 239658 |
| 2024-04-04 | 5.21 | $5.16 | 422635 |
| 2024-04-03 | 5.21 | $5.18 | 267948 |
| 2024-04-02 | 5.22 | $5.19 | 333539 |
| 2024-04-01 | 5.22 | $5.29 | 458740 |
| 2024-03-28 | 5.21 | $5.38 | 911804 |
| 2024-03-27 | 5.19 | $5.26 | 425050 |
| 2024-03-26 | 5.19 | $5.22 | 436944 |
| 2024-03-25 | 5.18 | $5.17 | 392400 |
| 2024-03-22 | 5.19 | $5.18 | 296900 |
| 2024-03-21 | 5.19 | $5.21 | 433200 |
| 2024-03-20 | 5.18 | $5.15 | 563415 |
| 2024-03-19 | 5.19 | $5.12 | 535051 |
| 2024-03-18 | 5.20 | $5.27 | 545828 |
| 2024-03-15 | 5.19 | $5.24 | 288680 |
| 2024-03-14 | 5.18 | $5.24 | 607415 |
| 2024-03-13 | 5.18 | $5.32 | 516000 |
| 2024-03-12 | 5.16 | $5.38 | 493709 |
| 2024-03-11 | 5.14 | $5.33 | 533657 |
| 2024-03-08 | 5.12 | $5.24 | 550313 |
| 2024-03-07 | 5.10 | $5.15 | 571123 |
| 2024-03-06 | 5.10 | $5.12 | 586200 |
| 2024-03-05 | 5.10 | $5.03 | 409241 |
| 2024-03-04 | 5.10 | $5.09 | 674825 |
| 2024-03-01 | 5.11 | $5.08 | 753820 |
| 2024-02-29 | 5.11 | $5.04 | 718232 |
| 2024-02-28 | 5.12 | $4.97 | 746746 |
| 2024-02-27 | 5.13 | $4.98 | 570329 |
| 2024-02-26 | 5.15 | $4.97 | 593900 |
| 2024-02-23 | 5.17 | $5.07 | 698500 |
| 2024-02-22 | 5.18 | $5.10 | 558070 |
| 2024-02-21 | 5.18 | $5.11 | 339823 |
| 2024-02-20 | 5.19 | $5.12 | 712700 |
| 2024-02-16 | 5.20 | $5.10 | 715706 |
| 2024-02-15 | 5.21 | $5.37 | 1.3M |
| 2024-02-14 | 5.19 | $5.22 | 1.5M |
| 2024-02-13 | 5.19 | $5.03 | 1.0M |
| 2024-02-12 | 5.21 | $5.10 | 555000 |
| 2024-02-09 | 5.22 | $5.07 | 603200 |
| 2024-02-08 | 5.23 | $5.07 | 712500 |
| 2024-02-07 | 5.25 | $5.08 | 595548 |
| 2024-02-06 | 5.27 | $5.12 | 643200 |
| 2024-02-05 | 5.29 | $5.07 | 1.1M |
| 2024-02-02 | 5.31 | $5.25 | 508600 |
| 2024-02-01 | 5.31 | $5.35 | 674042 |
| 2024-01-31 | 5.31 | $5.23 | 1.1M |
| 2024-01-30 | 5.32 | $5.37 | 697800 |
| 2024-01-29 | 5.31 | $5.43 | 729204 |
| 2024-01-26 | 5.30 | $5.32 | 644800 |
| 2024-01-25 | 5.30 | $5.30 | 820800 |
| 2024-01-24 | 5.30 | $5.27 | 862900 |
| 2024-01-23 | 5.30 | $5.34 | 768740 |
| 2024-01-22 | 5.30 | $5.36 | 1.0M |
| 2024-01-19 | 5.29 | $5.22 | 836300 |
| 2024-01-18 | 5.30 | $5.16 | 623000 |
| 2024-01-17 | 5.31 | $5.27 | 766673 |
| 2024-01-16 | 5.32 | $5.37 | 928528 |
| 2024-01-12 | 5.31 | $5.47 | 685729 |
| 2024-01-11 | 5.30 | $5.50 | 833625 |
| 2024-01-10 | 5.28 | $5.52 | 1.2M |
| 2024-01-09 | 5.25 | $5.42 | 877300 |
| 2024-01-08 | 5.23 | $5.47 | 793940 |
| 2024-01-05 | 5.21 | $5.38 | 1.0M |
| 2024-01-04 | 5.19 | $5.36 | 1.2M |
| 2024-01-03 | 5.17 | $5.29 | 1.3M |
| 2024-01-02 | 5.16 | $5.47 | 764900 |
| 2023-12-29 | 5.13 | $5.43 | 1.2M |
| 2023-12-28 | 5.09 | $5.41 | 1.1M |
| 2023-12-27 | 5.06 | $5.38 | 840200 |
| 2023-12-26 | 5.03 | $5.33 | 661743 |
| 2023-12-22 | 5.00 | $5.35 | 915918 |
| 2023-12-21 | 4.96 | $5.27 | 783308 |
| 2023-12-20 | 4.93 | $5.23 | 1.0M |
| 2023-12-19 | 4.89 | $5.30 | 1.0M |
| 2023-12-18 | 4.85 | $5.30 | 1.0M |
| 2023-12-15 | 4.80 | $5.30 | 1.1M |
| 2023-12-14 | 4.75 | $5.31 | 1.1M |
| 2023-12-13 | 4.69 | $5.04 | 1.5M |
| 2023-12-12 | 4.65 | $4.84 | 855644 |
| 2023-12-11 | 4.64 | $4.84 | 886700 |
| 2023-12-08 | 4.61 | $4.79 | 671200 |
| 2023-12-07 | 4.60 | $4.78 | 1.3M |
| 2023-12-06 | 4.58 | $4.82 | 839309 |
| 2023-12-05 | 4.55 | $4.73 | 1.3M |
| 2023-12-04 | 4.53 | $4.82 | 1.0M |
| 2023-12-01 | 4.50 | $4.89 | 1.5M |
| 2023-11-30 | 4.46 | $4.62 | 1.0M |
| 2023-11-29 | 4.44 | $4.61 | 849130 |
| 2023-11-28 | 4.43 | $4.55 | 940286 |
| 2023-11-27 | 4.41 | $4.50 | 853130 |
| 2023-11-24 | 4.40 | $4.53 | 327700 |
| 2023-11-22 | 4.39 | $4.51 | 971800 |
| 2023-11-21 | 4.38 | $4.47 | 707988 |
| 2023-11-20 | 4.37 | $4.50 | 1.1M |
| 2023-11-17 | 4.35 | $4.48 | 573600 |
| 2023-11-16 | 4.34 | $4.58 | 820200 |
| 2023-11-15 | 4.31 | $4.58 | 816100 |
| 2023-11-14 | 4.29 | $4.50 | 1.1M |
| 2023-11-13 | 4.26 | $4.22 | 459500 |
| 2023-11-10 | 4.27 | $4.28 | 909500 |
| 2023-11-09 | 4.27 | $4.21 | 481218 |
| 2023-11-08 | 4.27 | $4.31 | 626900 |
| 2023-11-07 | 4.27 | $4.34 | 559000 |
| 2023-11-06 | 4.26 | $4.40 | 565439 |
| 2023-11-03 | 4.25 | $4.53 | 809261 |
| 2023-11-02 | 4.22 | $4.39 | 1.0M |
| 2023-11-01 | 4.20 | $4.16 | 1.0M |
| 2023-10-31 | 4.20 | $4.08 | 1.3M |
| 2023-10-30 | 4.22 | $3.94 | 885900 |
| 2023-10-27 | 4.25 | $3.90 | 811800 |
| 2023-10-26 | 4.28 | $3.95 | 602746 |
| 2023-10-25 | 4.32 | $3.91 | 656313 |
| 2023-10-24 | 4.36 | $4.07 | 624524 |
| 2023-10-23 | 4.39 | $4.06 | 505536 |
| 2023-10-20 | 4.43 | $4.13 | 381400 |
| 2023-10-19 | 4.46 | $4.18 | 519800 |
| 2023-10-18 | 4.49 | $4.33 | 433848 |
| 2023-10-17 | 4.51 | $4.44 | 881633 |
| 2023-10-16 | 4.51 | $4.43 | 533200 |
| 2023-10-13 | 4.52 | $4.36 | 490407 |
| 2023-10-12 | 4.54 | $4.43 | 409868 |
| 2023-10-11 | 4.55 | $4.52 | 628131 |
| 2023-10-10 | 4.55 | $4.45 | 669300 |
| 2023-10-09 | 4.56 | $4.34 | 369900 |
| 2023-10-06 | 4.59 | $4.29 | 375013 |
| 2023-10-05 | 4.62 | $4.24 | 637959 |
| 2023-10-04 | 4.66 | $4.28 | 766803 |
| 2023-10-03 | 4.70 | $4.26 | 630229 |
| 2023-10-02 | 4.74 | $4.41 | 678049 |
| 2023-09-29 | 4.78 | $4.50 | 1.1M |
| 2023-09-28 | 4.81 | $4.50 | 712308 |
| 2023-09-27 | 4.84 | $4.46 | 925100 |
| 2023-09-26 | 4.88 | $4.50 | 972524 |
| 2023-09-25 | 4.92 | $4.61 | 483277 |
| 2023-09-22 | 4.95 | $4.65 | 668044 |
| 2023-09-21 | 4.98 | $4.68 | 604200 |
| 2023-09-20 | 5.02 | $4.81 | 457700 |
| 2023-09-19 | 5.04 | $4.82 | 495882 |
| 2023-09-18 | 5.06 | $4.91 | 946910 |
| 2023-09-15 | 5.08 | $4.92 | 371338 |
| 2023-09-14 | 5.09 | $4.91 | 785300 |
| 2023-09-13 | 5.11 | $4.87 | 803300 |
| 2023-09-12 | 5.14 | $4.97 | 560000 |
| 2023-09-11 | 5.16 | $5.01 | 491125 |
| 2023-09-08 | 5.17 | $5.01 | 342916 |
| 2023-09-07 | 5.19 | $5.04 | 450642 |
| 2023-09-06 | 5.20 | $5.05 | 519036 |
| 2023-09-05 | 5.22 | $5.08 | 322842 |
| 2023-09-01 | 5.24 | $5.16 | 384500 |
| 2023-08-31 | 5.24 | $5.18 | 542400 |
| 2023-08-30 | 5.25 | $5.21 | 578400 |
| 2023-08-29 | 5.25 | $5.20 | 1.0M |
| 2023-08-28 | 5.26 | $5.22 | 247800 |
| 2023-08-25 | 5.26 | $5.16 | 297500 |
| 2023-08-24 | 5.28 | $5.16 | 512044 |
| 2023-08-23 | 5.29 | $5.16 | 541526 |
| 2023-08-22 | 5.30 | $5.09 | 619300 |
| 2023-08-21 | 5.32 | $5.10 | 356833 |
| 2023-08-18 | 5.35 | $5.13 | 399100 |
| 2023-08-17 | 5.37 | $5.16 | 453592 |
| 2023-08-16 | 5.39 | $5.23 | 432513 |
| 2023-08-15 | 5.41 | $5.32 | 472413 |
| 2023-08-14 | 5.42 | $5.39 | 236420 |
| 2023-08-11 | 5.42 | $5.47 | 295900 |
| 2023-08-10 | 5.42 | $5.43 | 324837 |
| 2023-08-09 | 5.42 | $5.39 | 274226 |
| 2023-08-08 | 5.42 | $5.41 | 274400 |
| 2023-08-07 | 5.42 | $5.44 | 443300 |
| 2023-08-04 | 5.42 | $5.34 | 375039 |
| 2023-08-03 | 5.42 | $5.32 | 377100 |
| 2023-08-02 | 5.44 | $5.39 | 489955 |
| 2023-08-01 | 5.44 | $5.50 | 475800 |
| 2023-07-31 | 5.43 | $5.55 | 704101 |
| 2023-07-28 | 5.42 | $5.46 | 396600 |
| 2023-07-27 | 5.42 | $5.46 | 928100 |
| 2023-07-26 | 5.41 | $5.52 | 291806 |
| 2023-07-25 | 5.40 | $5.51 | 407105 |
| 2023-07-24 | 5.39 | $5.49 | 390900 |
| 2023-07-21 | 5.38 | $5.45 | 364944 |
| 2023-07-20 | 5.37 | $5.44 | 540242 |
| 2023-07-19 | 5.37 | $5.42 | 584566 |
| 2023-07-18 | 5.36 | $5.41 | 865200 |
| 2023-07-17 | 5.35 | $5.51 | 582400 |
| 2023-07-14 | 5.34 | $5.58 | 501034 |
| 2023-07-13 | 5.31 | $5.59 | 615421 |
| 2023-07-12 | 5.28 | $5.45 | 518632 |
| 2023-07-11 | 5.27 | $5.39 | 413345 |
| 2023-07-10 | 5.25 | $5.29 | 401600 |
| 2023-07-07 | 5.25 | $5.31 | 310132 |
| 2023-07-06 | 5.24 | $5.33 | 541916 |
| 2023-07-05 | 5.23 | $5.34 | 432171 |
| 2023-07-03 | 5.22 | $5.29 | 542348 |
| 2023-06-30 | 5.22 | $5.23 | 850009 |
| 2023-06-29 | 5.21 | $5.20 | 483700 |
| 2023-06-28 | 5.22 | $5.17 | 637274 |
| 2023-06-27 | 5.22 | $5.19 | 525900 |
| 2023-06-26 | 5.22 | $5.12 | 405800 |
| 2023-06-23 | 5.23 | $5.05 | 533726 |
| 2023-06-22 | 5.25 | $5.12 | 487900 |
| 2023-06-21 | 5.27 | $5.20 | 502406 |
| 2023-06-20 | 5.28 | $5.20 | 794300 |
| 2023-06-16 | 5.28 | $5.35 | 387700 |
| 2023-06-15 | 5.28 | $5.46 | 504711 |
| 2023-06-14 | 5.26 | $5.43 | 595326 |
| 2023-06-13 | 5.24 | $5.36 | 779814 |
| 2023-06-12 | 5.23 | $5.27 | 370644 |
| 2023-06-09 | 5.22 | $5.26 | 251900 |
| 2023-06-08 | 5.22 | $5.30 | 252401 |
| 2023-06-07 | 5.21 | $5.30 | 503716 |
| 2023-06-06 | 5.20 | $5.26 | 468940 |
| 2023-06-05 | 5.19 | $5.20 | 287461 |
| 2023-06-02 | 5.19 | $5.18 | 439800 |
| 2023-06-01 | 5.19 | $5.12 | 538979 |
| 2023-05-31 | 5.20 | $5.17 | 681136 |
| 2023-05-30 | 5.20 | $5.06 | 489320 |
| 2023-05-26 | 5.22 | $5.05 | 289049 |
| 2023-05-25 | 5.24 | $4.98 | 662336 |
| 2023-05-24 | 5.26 | $5.00 | 423526 |
| 2023-05-23 | 5.29 | $5.15 | 526800 |
| 2023-05-22 | 5.31 | $5.21 | 515913 |
| 2023-05-19 | 5.32 | $5.25 | 894931 |
| 2023-05-18 | 5.32 | $5.19 | 521600 |
| 2023-05-17 | 5.34 | $5.23 | 518800 |
| 2023-05-16 | 5.35 | $5.30 | 745449 |
| 2023-05-15 | 5.35 | $5.35 | 626700 |
| 2023-05-12 | 5.35 | $5.34 | 462600 |
| 2023-05-11 | 5.35 | $5.35 | 347889 |
| 2023-05-10 | 5.35 | $5.43 | 359700 |
| 2023-05-09 | 5.35 | $5.37 | 436506 |
| 2023-05-08 | 5.34 | $5.37 | 471900 |
| 2023-05-05 | 5.34 | $5.37 | 418136 |
| 2023-05-04 | 5.34 | $5.30 | 561228 |
| 2023-05-03 | 5.34 | $5.31 | 850900 |
| 2023-05-02 | 5.35 | $5.27 | 594032 |
| 2023-05-01 | 5.35 | $5.37 | 530347 |
| 2023-04-28 | 5.35 | $5.39 | 990503 |
| 2023-04-27 | 5.35 | $5.31 | 417536 |
| 2023-04-26 | 5.35 | $5.22 | 760000 |
| 2023-04-25 | 5.37 | $5.18 | 521200 |
| 2023-04-24 | 5.38 | $5.25 | 714126 |
| 2023-04-21 | 5.40 | $5.26 | 397639 |
| 2023-04-20 | 5.41 | $5.25 | 675647 |
| 2023-04-19 | 5.43 | $5.28 | 1.1M |
| 2023-04-18 | 5.45 | $5.33 | 945941 |
| 2023-04-17 | 5.46 | $5.45 | 2.1M |
| 2023-04-14 | 5.46 | $5.35 | 538100 |
| 2023-04-13 | 5.47 | $5.47 | 673543 |
| 2023-04-12 | 5.47 | $5.49 | 447338 |
| 2023-04-11 | 5.47 | $5.54 | 614632 |
| 2023-04-10 | 5.46 | $5.49 | 712019 |
| 2023-04-06 | 5.46 | $5.36 | 1.2M |
| 2023-04-05 | 5.47 | $5.25 | 1.2M |
| 2023-04-04 | 5.49 | $5.35 | 1.3M |
| 2023-04-03 | 5.51 | $5.20 | 886700 |
| 2023-03-31 | 5.54 | $5.31 | 1.6M |
| 2023-03-30 | 5.57 | $5.11 | 588661 |
| 2023-03-29 | 5.61 | $5.19 | 646200 |
| 2023-03-28 | 5.66 | $5.10 | 581100 |
| 2023-03-27 | 5.72 | $5.20 | 432017 |
| 2023-03-24 | 5.77 | $5.21 | 369900 |
| 2023-03-23 | 5.83 | $5.20 | 618007 |
| 2023-03-22 | 5.90 | $5.19 | 1.0M |
| 2023-03-21 | 5.97 | $5.50 | 455300 |
| 2023-03-20 | 6.02 | $5.45 | 412000 |
| 2023-03-17 | 6.08 | $5.36 | 435508 |
| 2023-03-16 | 6.16 | $5.53 | 666083 |
| 2023-03-15 | 6.22 | $5.68 | 791500 |
| 2023-03-14 | 6.28 | $5.68 | 868300 |
| 2023-03-13 | 6.34 | $5.91 | 1.1M |
| 2023-03-10 | 6.39 | $5.61 | 966234 |
| 2023-03-09 | 6.47 | $5.84 | 831634 |
| 2023-03-08 | 6.54 | $6.09 | 1.7M |
| 2023-03-07 | 6.58 | $6.69 | 985900 |
| 2023-03-06 | 6.57 | $6.71 | 399339 |
| 2023-03-03 | 6.56 | $6.57 | 522900 |
| 2023-03-02 | 6.55 | $6.42 | 688138 |
| 2023-03-01 | 6.57 | $6.29 | 1.0M |
| 2023-02-28 | 6.60 | $6.35 | 2.4M |
| 2023-02-27 | 6.62 | $6.49 | 376400 |
| 2023-02-24 | 6.64 | $6.41 | 295600 |
| 2023-02-23 | 6.66 | $6.49 | 264601 |
| 2023-02-22 | 6.68 | $6.53 | 326300 |
| 2023-02-21 | 6.70 | $6.52 | 362700 |
| 2023-02-17 | 6.71 | $6.73 | 412432 |
| 2023-02-16 | 6.71 | $6.74 | 423002 |
| 2023-02-15 | 6.71 | $6.78 | 300800 |
| 2023-02-14 | 6.70 | $6.80 | 297634 |
| 2023-02-13 | 6.69 | $6.89 | 267405 |
| 2023-02-10 | 6.67 | $6.76 | 219300 |
| 2023-02-09 | 6.66 | $6.77 | 198549 |
| 2023-02-08 | 6.65 | $6.82 | 231313 |
| 2023-02-07 | 6.63 | $6.84 | 334900 |
| 2023-02-06 | 6.61 | $6.81 | 376200 |
| 2023-02-03 | 6.59 | $6.92 | 368807 |
| 2023-02-02 | 6.56 | $7.14 | 824400 |
| 2023-02-01 | 6.50 | $6.97 | 440335 |
| 2023-01-31 | 6.45 | $6.87 | 670100 |
| 2023-01-30 | 6.40 | $6.73 | 395914 |
| 2023-01-27 | 6.37 | $6.74 | 513900 |
| 2023-01-26 | 6.33 | $6.66 | 545800 |
| 2023-01-25 | 6.29 | $6.66 | 419942 |
| 2023-01-24 | 6.25 | $6.61 | 619500 |
| 2023-01-23 | 6.22 | $6.46 | 519623 |
| 2023-01-20 | 6.19 | $6.46 | 432000 |
| 2023-01-19 | 6.16 | $6.41 | 293425 |
| 2023-01-18 | 6.14 | $6.42 | 444900 |
| 2023-01-17 | 6.11 | $6.50 | 471622 |
| 2023-01-13 | 6.06 | $6.40 | 409400 |
| 2023-01-12 | 6.03 | $6.49 | 554026 |
| 2023-01-11 | 5.98 | $6.33 | 290614 |
| 2023-01-10 | 5.94 | $6.15 | 374346 |
| 2023-01-09 | 5.92 | $6.10 | 362600 |
| 2023-01-06 | 5.90 | $6.05 | 304300 |
| 2023-01-05 | 5.89 | $5.86 | 395700 |
| 2023-01-04 | 5.89 | $6.02 | 370622 |
| 2023-01-03 | 5.88 | $5.88 | 381049 |
| 2022-12-30 | 5.88 | $5.73 | 667300 |
| 2022-12-29 | 5.89 | $5.67 | 730500 |
| 2022-12-28 | 5.91 | $5.58 | 540118 |
| 2022-12-27 | 5.95 | $5.64 | 568405 |
| 2022-12-23 | 5.98 | $5.71 | 476700 |
| 2022-12-22 | 6.01 | $5.68 | 681200 |
| 2022-12-21 | 6.05 | $5.72 | 670947 |
| 2022-12-20 | 6.08 | $5.72 | 722546 |
| 2022-12-19 | 6.12 | $5.75 | 564600 |
| 2022-12-16 | 6.16 | $5.96 | 529220 |
| 2022-12-15 | 6.18 | $6.15 | 506700 |
| 2022-12-14 | 6.18 | $6.31 | 535921 |
| 2022-12-13 | 6.17 | $6.29 | 492314 |
| 2022-12-12 | 6.15 | $6.12 | 368027 |
| 2022-12-09 | 6.16 | $6.09 | 415329 |
| 2022-12-08 | 6.17 | $6.13 | 455200 |
| 2022-12-07 | 6.17 | $6.18 | 445709 |
| 2022-12-06 | 6.17 | $6.14 | 331300 |
| 2022-12-05 | 6.17 | $6.25 | 352933 |
| 2022-12-02 | 6.16 | $6.35 | 344100 |
| 2022-12-01 | 6.14 | $6.46 | 450400 |
| 2022-11-30 | 6.11 | $6.46 | 708227 |
| 2022-11-29 | 6.07 | $6.23 | 453136 |
| 2022-11-28 | 6.06 | $6.16 | 511700 |
| 2022-11-25 | 6.05 | $6.22 | 172517 |
| 2022-11-23 | 6.03 | $6.14 | 473000 |
| 2022-11-22 | 6.01 | $6.15 | 439200 |
| 2022-11-21 | 6.00 | $6.18 | 329600 |
| 2022-11-18 | 5.98 | $6.14 | 283600 |
| 2022-11-17 | 5.97 | $6.13 | 478000 |
| 2022-11-16 | 5.95 | $6.25 | 282300 |
| 2022-11-15 | 5.92 | $6.28 | 512821 |
| 2022-11-14 | 5.88 | $6.27 | 471100 |
| 2022-11-11 | 5.84 | $6.33 | 345619 |
| 2022-11-10 | 5.78 | $6.28 | 428500 |
| 2022-11-09 | 5.73 | $5.76 | 379500 |
| 2022-11-08 | 5.73 | $5.80 | 396260 |
| 2022-11-07 | 5.72 | $5.78 | 402038 |
| 2022-11-04 | 5.72 | $5.73 | 391338 |
| 2022-11-03 | 5.71 | $5.62 | 431809 |
| 2022-11-02 | 5.72 | $5.69 | 395030 |
| 2022-11-01 | 5.73 | $5.97 | 497545 |
| 2022-10-31 | 5.70 | $5.86 | 544531 |
| 2022-10-28 | 5.69 | $5.81 | 492202 |
| 2022-10-27 | 5.67 | $5.58 | 231028 |
| 2022-10-26 | 5.68 | $5.53 | 769700 |
| 2022-10-25 | 5.70 | $5.63 | 729749 |
| 2022-10-24 | 5.71 | $5.30 | 472425 |
| 2022-10-21 | 5.75 | $5.35 | 490489 |
| 2022-10-20 | 5.79 | $5.32 | 429333 |
| 2022-10-19 | 5.84 | $5.34 | 449423 |
| 2022-10-18 | 5.89 | $5.58 | 462867 |
| 2022-10-17 | 5.92 | $5.54 | 430425 |
| 2022-10-14 | 5.96 | $5.34 | 412916 |
| 2022-10-13 | 6.03 | $5.46 | 712400 |
| 2022-10-12 | 6.09 | $5.48 | 529905 |
| 2022-10-11 | 6.15 | $5.63 | 510134 |
| 2022-10-10 | 6.21 | $5.65 | 433418 |
| 2022-10-07 | 6.27 | $5.74 | 608826 |
| 2022-10-06 | 6.32 | $5.76 | 507905 |
| 2022-10-05 | 6.38 | $5.99 | 404000 |
| 2022-10-04 | 6.43 | $6.04 | 495524 |
| 2022-10-03 | 6.47 | $5.91 | 434800 |
| 2022-09-30 | 6.52 | $5.77 | 630229 |
| 2022-09-29 | 6.60 | $5.59 | 390000 |
| 2022-09-28 | 6.71 | $5.83 | 632727 |
| 2022-09-27 | 6.80 | $5.62 | 473830 |
| 2022-09-26 | 6.93 | $5.77 | 804700 |
| 2022-09-23 | 7.05 | $6.06 | 663700 |
| 2022-09-22 | 7.15 | $6.34 | 396500 |
| 2022-09-21 | 7.24 | $6.57 | 565400 |
| 2022-09-20 | 7.31 | $6.77 | 437915 |
| 2022-09-19 | 7.37 | $6.98 | 510500 |
| 2022-09-16 | 7.41 | $7.13 | 481645 |
| 2022-09-15 | 7.44 | $7.14 | 556014 |
| 2022-09-14 | 7.47 | $7.29 | 582800 |
| 2022-09-13 | 7.49 | $7.34 | 484200 |
| 2022-09-12 | 7.50 | $7.50 | 825200 |
| 2022-09-09 | 7.50 | $7.31 | 175200 |
| 2022-09-08 | 7.52 | $7.20 | 301100 |
| 2022-09-07 | 7.56 | $7.28 | 561100 |
| 2022-09-06 | 7.59 | $7.27 | 298836 |
| 2022-09-02 | 7.62 | $7.26 | 205600 |
| 2022-09-01 | 7.66 | $7.38 | 218513 |
| 2022-08-31 | 7.69 | $7.42 | 368120 |
| 2022-08-30 | 7.71 | $7.43 | 190700 |
| 2022-08-29 | 7.74 | $7.51 | 196000 |
| 2022-08-26 | 7.77 | $7.54 | 167616 |
| 2022-08-25 | 7.79 | $7.70 | 77301 |
| 2022-08-24 | 7.80 | $7.60 | 221738 |
| 2022-08-23 | 7.82 | $7.53 | 257900 |
| 2022-08-22 | 7.85 | $7.57 | 233616 |
| 2022-08-19 | 7.88 | $7.76 | 259231 |
| 2022-08-18 | 7.90 | $7.95 | 248300 |
| 2022-08-17 | 7.89 | $8.08 | 277800 |
| 2022-08-16 | 7.87 | $8.24 | 165725 |
| 2022-08-15 | 7.83 | $8.28 | 188700 |
| 2022-08-12 | 7.79 | $8.19 | 143930 |
| 2022-08-11 | 7.74 | $8.10 | 402617 |
| 2022-08-10 | 7.71 | $8.14 | 314842 |
| 2022-08-09 | 7.66 | $7.99 | 295200 |
| 2022-08-08 | 7.63 | $7.94 | 363537 |
| 2022-08-05 | 7.59 | $7.93 | 162208 |
| 2022-08-04 | 7.56 | $7.92 | 199300 |
| 2022-08-03 | 7.52 | $7.94 | 240106 |
| 2022-08-02 | 7.48 | $7.84 | 335237 |
| 2022-08-01 | 7.44 | $7.98 | 282100 |
| 2022-07-29 | 7.38 | $7.95 | 449900 |
| 2022-07-28 | 7.32 | $7.68 | 255833 |
| 2022-07-27 | 7.28 | $7.49 | 315059 |
| 2022-07-26 | 7.26 | $7.39 | 194000 |
| 2022-07-25 | 7.25 | $7.41 | 164825 |
| 2022-07-22 | 7.23 | $7.39 | 255831 |
| 2022-07-21 | 7.21 | $7.35 | 196100 |
| 2022-07-20 | 7.20 | $7.22 | 199726 |
| 2022-07-19 | 7.20 | $7.27 | 338200 |
| 2022-07-18 | 7.19 | $7.14 | 206846 |
| 2022-07-15 | 7.19 | $7.19 | 184428 |
| 2022-07-14 | 7.19 | $7.00 | 326000 |
| 2022-07-13 | 7.21 | $7.00 | 424600 |
| 2022-07-12 | 7.24 | $7.06 | 364600 |
| 2022-07-11 | 7.25 | $7.15 | 154300 |
| 2022-07-08 | 7.27 | $7.15 | 312909 |
| 2022-07-07 | 7.28 | $7.23 | 235100 |
| 2022-07-06 | 7.28 | $7.16 | 427400 |
| 2022-07-05 | 7.30 | $7.23 | 427519 |
| 2022-07-01 | 7.30 | $7.34 | 227931 |
| 2022-06-30 | 7.30 | $7.26 | 462200 |
| 2022-06-29 | 7.30 | $7.24 | 225841 |
| 2022-06-28 | 7.31 | $7.23 | 405020 |
| 2022-06-27 | 7.32 | $7.25 | 268000 |
| 2022-06-24 | 7.33 | $7.21 | 204000 |
| 2022-06-23 | 7.34 | $7.03 | 192032 |
| 2022-06-22 | 7.37 | $6.93 | 241200 |
| 2022-06-21 | 7.42 | $6.93 | 310639 |
| 2022-06-17 | 7.47 | $6.77 | 365672 |
| 2022-06-16 | 7.54 | $6.77 | 399811 |
| 2022-06-15 | 7.62 | $7.11 | 510407 |
| 2022-06-14 | 7.68 | $7.07 | 606900 |
| 2022-06-13 | 7.74 | $7.00 | 449500 |
| 2022-06-10 | 7.82 | $7.38 | 303341 |
| 2022-06-09 | 7.86 | $7.55 | 246400 |
| 2022-06-08 | 7.90 | $7.75 | 247035 |
| 2022-06-07 | 7.91 | $7.89 | 441626 |
| 2022-06-06 | 7.91 | $7.84 | 288100 |
| 2022-06-03 | 7.92 | $7.82 | 285400 |
| 2022-06-02 | 7.93 | $7.95 | 187300 |
| 2022-06-01 | 7.93 | $7.84 | 456011 |
| 2022-05-31 | 7.94 | $7.95 | 474924 |
| 2022-05-27 | 7.94 | $8.02 | 240500 |
| 2022-05-26 | 7.93 | $7.83 | 214500 |
| 2022-05-25 | 7.94 | $7.71 | 237839 |
| 2022-05-24 | 7.96 | $7.57 | 339513 |
| 2022-05-23 | 8.01 | $7.58 | 272609 |
| 2022-05-20 | 8.05 | $7.56 | 275702 |
| 2022-05-19 | 8.10 | $7.68 | 205600 |
| 2022-05-18 | 8.15 | $7.77 | 214600 |
| 2022-05-17 | 8.19 | $7.98 | 257100 |
| 2022-05-16 | 8.21 | $7.85 | 225200 |
| 2022-05-13 | 8.25 | $7.78 | 282947 |
| 2022-05-12 | 8.30 | $7.49 | 876519 |
| 2022-05-11 | 8.38 | $7.66 | 499435 |
| 2022-05-10 | 8.46 | $7.62 | 508700 |
| 2022-05-09 | 8.54 | $7.79 | 624808 |
| 2022-05-06 | 8.62 | $8.22 | 679800 |
| 2022-05-05 | 8.67 | $8.36 | 433728 |
| 2022-05-04 | 8.70 | $8.72 | 464500 |
| 2022-05-03 | 8.70 | $8.52 | 395200 |
| 2022-05-02 | 8.71 | $8.33 | 334736 |
| 2022-04-29 | 8.76 | $8.44 | 445000 |
| 2022-04-28 | 8.79 | $8.67 | 188300 |
| 2022-04-27 | 8.80 | $8.54 | 210835 |
| 2022-04-26 | 8.83 | $8.48 | 308303 |
| 2022-04-25 | 8.86 | $8.70 | 374823 |
| 2022-04-22 | 8.88 | $8.82 | 274800 |
| 2022-04-21 | 8.89 | $9.02 | 336100 |
| 2022-04-20 | 8.87 | $9.11 | 270800 |
| 2022-04-19 | 8.85 | $8.91 | 479700 |
| 2022-04-18 | 8.84 | $8.93 | 298000 |
| 2022-04-14 | 8.83 | $8.92 | 292800 |
| 2022-04-13 | 8.83 | $8.89 | 342500 |
| 2022-04-12 | 8.82 | $8.94 | 258347 |
| 2022-04-11 | 8.81 | $8.89 | 248220 |
| 2022-04-08 | 8.80 | $8.93 | 184700 |
| 2022-04-07 | 8.78 | $8.86 | 270300 |
| 2022-04-06 | 8.78 | $8.97 | 319400 |
| 2022-04-05 | 8.76 | $9.04 | 336600 |
| 2022-04-04 | 8.73 | $9.11 | 240400 |
| 2022-04-01 | 8.68 | $9.18 | 341800 |
| 2022-03-31 | 8.63 | $9.04 | 458544 |
| 2022-03-30 | 8.59 | $9.13 | 287624 |
| 2022-03-29 | 8.53 | $9.13 | 342800 |
| 2022-03-28 | 8.47 | $8.85 | 321400 |
| 2022-03-25 | 8.43 | $8.75 | 445600 |
| 2022-03-24 | 8.40 | $8.64 | 221335 |
| 2022-03-23 | 8.37 | $8.65 | 496601 |
| 2022-03-22 | 8.34 | $8.64 | 536500 |
| 2022-03-21 | 8.31 | $8.51 | 292249 |
| 2022-03-18 | 8.29 | $8.55 | 210900 |
| 2022-03-17 | 8.26 | $8.45 | 463235 |
| 2022-03-16 | 8.24 | $8.27 | 295600 |
| 2022-03-15 | 8.24 | $8.12 | 322526 |
| 2022-03-14 | 8.25 | $8.10 | 376800 |
| 2022-03-11 | 8.27 | $8.15 | 206929 |
| 2022-03-10 | 8.28 | $8.17 | 193746 |
| 2022-03-09 | 8.29 | $8.21 | 247316 |
| 2022-03-08 | 8.30 | $8.07 | 428706 |
| 2022-03-07 | 8.32 | $8.03 | 297839 |
| 2022-03-04 | 8.35 | $8.23 | 323900 |
| 2022-03-03 | 8.37 | $8.20 | 363007 |
| 2022-03-02 | 8.38 | $8.20 | 745924 |
| 2022-03-01 | 8.40 | $8.22 | 350600 |
| 2022-02-28 | 8.42 | $8.21 | 406300 |
| 2022-02-25 | 8.44 | $8.22 | 515900 |
| 2022-02-24 | 8.47 | $8.06 | 502600 |
| 2022-02-23 | 8.51 | $7.98 | 333245 |
| 2022-02-22 | 8.57 | $8.08 | 590100 |
| 2022-02-18 | 8.62 | $8.38 | 214813 |
| 2022-02-17 | 8.64 | $8.40 | 201911 |
| 2022-02-16 | 8.67 | $8.57 | 383009 |
| 2022-02-15 | 8.68 | $8.37 | 195700 |
| 2022-02-14 | 8.71 | $8.34 | 300232 |
| 2022-02-11 | 8.75 | $8.55 | 293022 |
| 2022-02-10 | 8.77 | $8.68 | 489911 |
| 2022-02-09 | 8.78 | $8.76 | 504500 |
| 2022-02-08 | 8.78 | $8.50 | 186732 |
| 2022-02-07 | 8.81 | $8.55 | 230918 |
| 2022-02-04 | 8.84 | $8.51 | 417817 |
| 2022-02-03 | 8.87 | $8.59 | 366153 |
| 2022-02-02 | 8.90 | $8.78 | 367900 |
| 2022-02-01 | 8.91 | $8.67 | 372300 |
| 2022-01-31 | 8.94 | $8.70 | 480300 |
| 2022-01-28 | 8.96 | $8.55 | 460100 |
| 2022-01-27 | 9.01 | $8.49 | 345637 |
| 2022-01-26 | 9.06 | $8.49 | 513900 |
| 2022-01-25 | 9.12 | $8.65 | 480836 |
| 2022-01-24 | 9.17 | $8.59 | 960100 |
| 2022-01-21 | 9.23 | $8.45 | 803500 |
| 2022-01-20 | 9.31 | $8.92 | 302946 |
| 2022-01-19 | 9.36 | $9.08 | 273800 |
| 2022-01-18 | 9.38 | $9.24 | 235300 |
| 2022-01-14 | 9.40 | $9.37 | 299300 |
| 2022-01-13 | 9.40 | $9.41 | 233100 |
| 2022-01-12 | 9.40 | $9.45 | 468000 |
| 2022-01-11 | 9.40 | $9.26 | 280623 |
| 2022-01-10 | 9.41 | $9.28 | 340111 |
| 2022-01-07 | 9.43 | $9.41 | 242227 |
| 2022-01-06 | 9.43 | $9.41 | 588004 |
| 2022-01-05 | 9.43 | $9.34 | 426808 |
| 2022-01-04 | 9.44 | $9.77 | 223400 |
| 2022-01-03 | 9.40 | $9.78 | 309400 |
| 2021-12-31 | 9.36 | $9.79 | 347640 |
| 2021-12-30 | 9.32 | $9.66 | 303910 |
| 2021-12-29 | 9.28 | $9.55 | 235600 |
| 2021-12-28 | 9.25 | $9.47 | 236500 |
| 2021-12-27 | 9.23 | $9.39 | 229213 |
| 2021-12-23 | 9.22 | $9.29 | 187600 |
| 2021-12-22 | 9.21 | $9.19 | 320340 |
| 2021-12-21 | 9.21 | $9.12 | 295800 |
| 2021-12-20 | 9.22 | $9.15 | 191900 |
| 2021-12-17 | 9.23 | $9.29 | 260900 |
| 2021-12-16 | 9.22 | $9.36 | 221242 |
| 2021-12-15 | 9.20 | $9.34 | 239938 |
| 2021-12-14 | 9.19 | $9.25 | 209729 |
| 2021-12-13 | 9.18 | $9.21 | 191000 |
| 2021-12-10 | 9.18 | $9.31 | 183917 |
| 2021-12-09 | 9.17 | $9.30 | 169908 |
| 2021-12-08 | 9.15 | $9.37 | 171300 |
| 2021-12-07 | 9.13 | $9.36 | 330200 |
| 2021-12-06 | 9.11 | $9.14 | 219118 |
| 2021-12-03 | 9.10 | $8.91 | 481901 |
| 2021-12-02 | 9.12 | $9.03 | 345242 |
| 2021-12-01 | 9.13 | $8.90 | 287766 |
| 2021-11-30 | 9.16 | $9.03 | 444626 |
| 2021-11-29 | 9.17 | $9.13 | 151546 |
| 2021-11-26 | 9.17 | $9.02 | 190848 |
| 2021-11-24 | 9.19 | $9.29 | 126506 |
| 2021-11-23 | 9.18 | $9.14 | 160400 |
| 2021-11-22 | 9.18 | $9.16 | 159000 |
| 2021-11-19 | 9.19 | $9.14 | 187928 |
| 2021-11-18 | 9.19 | $9.20 | 151600 |
| 2021-11-17 | 9.19 | $9.23 | 338012 |
| 2021-11-16 | 9.19 | $9.26 | 415100 |
| 2021-11-15 | 9.18 | $9.35 | 176800 |
| 2021-11-12 | 9.16 | $9.38 | 195600 |
| 2021-11-11 | 9.14 | $9.32 | 168600 |
| 2021-11-10 | 9.12 | $9.34 | 309900 |
| 2021-11-09 | 9.10 | $9.34 | 216809 |
| 2021-11-08 | 9.07 | $9.33 | 210811 |
| 2021-11-05 | 9.04 | $9.28 | 178140 |
| 2021-11-04 | 9.02 | $9.24 | 263202 |
| 2021-11-03 | 9.00 | $9.23 | 181900 |
| 2021-11-02 | 8.97 | $9.15 | 208940 |
| 2021-11-01 | 8.95 | $9.10 | 281539 |
| 2021-10-29 | 8.94 | $9.16 | 269723 |
| 2021-10-28 | 8.91 | $9.15 | 207344 |
| 2021-10-27 | 8.89 | $9.06 | 217219 |
| 2021-10-26 | 8.87 | $9.11 | 170400 |
| 2021-10-25 | 8.85 | $9.06 | 120505 |
| 2021-10-22 | 8.82 | $9.01 | 119928 |
| 2021-10-21 | 8.80 | $8.98 | 191833 |
| 2021-10-20 | 8.78 | $8.98 | 309300 |
| 2021-10-19 | 8.76 | $8.94 | 203808 |
| 2021-10-18 | 8.75 | $9.03 | 212325 |
| 2021-10-15 | 8.72 | $8.96 | 193400 |
| 2021-10-14 | 8.69 | $8.90 | 430530 |
| 2021-10-13 | 8.67 | $8.79 | 338132 |
| 2021-10-12 | 8.66 | $8.68 | 239600 |
| 2021-10-11 | 8.65 | $8.57 | 268300 |
| 2021-10-08 | 8.66 | $8.50 | 161924 |
| 2021-10-07 | 8.68 | $8.51 | 234637 |
| 2021-10-06 | 8.70 | $8.46 | 264100 |
| 2021-10-05 | 8.72 | $8.48 | 139042 |
| 2021-10-04 | 8.75 | $8.46 | 260549 |
| 2021-10-01 | 8.78 | $8.53 | 305500 |
| 2021-09-30 | 8.80 | $8.36 | 399100 |
| 2021-09-29 | 8.85 | $8.40 | 324700 |
| 2021-09-28 | 8.90 | $8.38 | 692900 |
| 2021-09-27 | 8.95 | $8.56 | 273400 |
| 2021-09-24 | 8.99 | $8.69 | 278900 |
| 2021-09-23 | 9.02 | $8.83 | 261300 |
| 2021-09-22 | 9.04 | $8.85 | 237500 |
| 2021-09-21 | 9.06 | $8.75 | 338700 |
| 2021-09-20 | 9.10 | $8.72 | 654675 |
| 2021-09-17 | 9.14 | $9.00 | 204202 |
| 2021-09-16 | 9.15 | $9.18 | 311800 |
| 2021-09-15 | 9.15 | $9.19 | 210700 |
| 2021-09-14 | 9.14 | $9.14 | 337300 |
| 2021-09-13 | 9.14 | $9.16 | 263738 |
| 2021-09-10 | 9.14 | $9.16 | 254900 |
| 2021-09-09 | 9.14 | $9.17 | 261617 |
| 2021-09-08 | 9.14 | $9.20 | 177800 |
| 2021-09-07 | 9.13 | $9.20 | 533100 |
| 2021-09-03 | 9.12 | $9.42 | 192000 |
| 2021-09-02 | 9.09 | $9.40 | 271100 |
| 2021-09-01 | 9.06 | $9.35 | 319700 |
| 2021-08-31 | 9.03 | $9.21 | 298402 |
| 2021-08-30 | 9.01 | $9.15 | 224300 |
| 2021-08-27 | 9.00 | $9.09 | 264829 |
| 2021-08-26 | 8.99 | $8.93 | 270721 |
| 2021-08-25 | 8.99 | $8.95 | 251600 |
| 2021-08-24 | 9.00 | $8.89 | 576700 |
| 2021-08-23 | 9.01 | $8.90 | 384800 |
| 2021-08-20 | 9.02 | $8.88 | 362600 |
| 2021-08-19 | 9.03 | $8.87 | 324500 |
| 2021-08-18 | 9.05 | $9.01 | 246600 |
| 2021-08-17 | 9.05 | $9.10 | 270807 |
| 2021-08-16 | 9.05 | $9.15 | 376102 |
| 2021-08-13 | 9.04 | $9.13 | 239300 |
| 2021-08-12 | 9.03 | $9.12 | 286211 |
| 2021-08-11 | 9.02 | $9.12 | 252018 |
| 2021-08-10 | 9.01 | $9.12 | 267330 |
| 2021-08-09 | 9.00 | $9.12 | 307412 |
| 2021-08-06 | 8.98 | $9.11 | 295528 |
| 2021-08-05 | 8.97 | $9.09 | 256300 |
| 2021-08-04 | 8.96 | $9.01 | 308234 |
| 2021-08-03 | 8.95 | $9.02 | 236200 |
| 2021-08-02 | 8.95 | $9.08 | 398500 |
| 2021-07-30 | 8.93 | $9.04 | 332432 |
| 2021-07-29 | 8.92 | $8.91 | 236515 |
| 2021-07-28 | 8.92 | $8.91 | 230247 |
| 2021-07-27 | 8.92 | $8.90 | 240944 |
| 2021-07-26 | 8.93 | $8.92 | 265700 |
| 2021-07-23 | 8.93 | $8.94 | 225000 |
| 2021-07-22 | 8.92 | $8.90 | 244500 |
| 2021-07-21 | 8.93 | $8.93 | 358200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.63
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.13
Average
6.00
Maximum
9.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.63 | $4.76 | 906309 |
| 2026-07-16 | 4.61 | $4.70 | 432996 |
| 2026-07-15 | 4.60 | $4.65 | 296436 |
| 2026-07-14 | 4.59 | $4.66 | 370100 |
| 2026-07-13 | 4.59 | $4.60 | 741200 |
| 2026-07-10 | 4.59 | $4.60 | 573544 |
| 2026-07-09 | 4.58 | $4.62 | 349614 |
| 2026-07-08 | 4.58 | $4.60 | 384100 |
| 2026-07-07 | 4.58 | $4.63 | 360000 |
| 2026-07-06 | 4.57 | $4.63 | 348300 |
| 2026-07-02 | 4.57 | $4.62 | 573008 |
| 2026-07-01 | 4.56 | $4.56 | 516130 |
| 2026-06-30 | 4.56 | $4.61 | 780100 |
| 2026-06-29 | 4.55 | $4.61 | 657900 |
| 2026-06-26 | 4.55 | $4.59 | 402000 |
| 2026-06-25 | 4.55 | $4.50 | 461122 |
| 2026-06-24 | 4.55 | $4.50 | 344209 |
| 2026-06-23 | 4.56 | $4.50 | 477500 |
| 2026-06-22 | 4.57 | $4.45 | 695900 |
| 2026-06-18 | 4.59 | $4.49 | 573109 |
| 2026-06-17 | 4.60 | $4.52 | 593000 |
| 2026-06-16 | 4.61 | $4.65 | 404313 |
| 2026-06-15 | 4.60 | $4.65 | 428500 |
| 2026-06-12 | 4.60 | $4.65 | 366913 |
| 2026-06-11 | 4.60 | $4.64 | 377200 |
| 2026-06-10 | 4.60 | $4.59 | 375000 |
| 2026-06-09 | 4.60 | $4.57 | 689526 |
| 2026-06-08 | 4.61 | $4.51 | 546951 |
| 2026-06-05 | 4.62 | $4.54 | 469446 |
| 2026-06-04 | 4.64 | $4.54 | 538274 |
| 2026-06-03 | 4.65 | $4.52 | 1.2M |
| 2026-06-02 | 4.67 | $4.56 | 439200 |
| 2026-06-01 | 4.68 | $4.56 | 835245 |
| 2026-05-29 | 4.70 | $4.66 | 1.0M |
| 2026-05-28 | 4.70 | $4.71 | 689329 |
| 2026-05-27 | 4.71 | $4.67 | 548800 |
| 2026-05-26 | 4.71 | $4.70 | 631214 |
| 2026-05-22 | 4.71 | $4.69 | 256327 |
| 2026-05-21 | 4.72 | $4.65 | 501029 |
| 2026-05-20 | 4.72 | $4.69 | 490500 |
| 2026-05-19 | 4.73 | $4.62 | 422400 |
| 2026-05-18 | 4.74 | $4.65 | 487500 |
| 2026-05-15 | 4.75 | $4.60 | 540698 |
| 2026-05-14 | 4.76 | $4.71 | 414412 |
| 2026-05-13 | 4.77 | $4.76 | 515500 |
| 2026-05-12 | 4.77 | $4.77 | 422820 |
| 2026-05-11 | 4.77 | $4.82 | 385744 |
| 2026-05-08 | 4.76 | $4.83 | 1.1M |
| 2026-05-07 | 4.76 | $4.85 | 339546 |
| 2026-05-06 | 4.74 | $4.89 | 1.6M |
| 2026-05-05 | 4.73 | $4.74 | 589700 |
| 2026-05-04 | 4.72 | $4.68 | 529136 |
| 2026-05-01 | 4.73 | $4.75 | 478208 |
| 2026-04-30 | 4.72 | $4.76 | 1.0M |
| 2026-04-29 | 4.71 | $4.68 | 405910 |
| 2026-04-28 | 4.70 | $4.69 | 646919 |
| 2026-04-27 | 4.70 | $4.69 | 484700 |
| 2026-04-24 | 4.69 | $4.72 | 436630 |
| 2026-04-23 | 4.67 | $4.73 | 390300 |
| 2026-04-22 | 4.66 | $4.71 | 492480 |
| 2026-04-21 | 4.64 | $4.70 | 873153 |
| 2026-04-20 | 4.62 | $4.82 | 479042 |
| 2026-04-17 | 4.59 | $4.89 | 532838 |
| 2026-04-16 | 4.55 | $4.82 | 470235 |
| 2026-04-15 | 4.51 | $4.76 | 402843 |
| 2026-04-14 | 4.49 | $4.76 | 459900 |
| 2026-04-13 | 4.45 | $4.67 | 722300 |
| 2026-04-10 | 4.43 | $4.62 | 411205 |
| 2026-04-09 | 4.42 | $4.61 | 374710 |
| 2026-04-08 | 4.40 | $4.56 | 464400 |
| 2026-04-07 | 4.39 | $4.43 | 338400 |
| 2026-04-06 | 4.39 | $4.45 | 549439 |
| 2026-04-02 | 4.39 | $4.43 | 744039 |
| 2026-04-01 | 4.40 | $4.39 | 807200 |
| 2026-03-31 | 4.41 | $4.39 | 1.6M |
| 2026-03-30 | 4.43 | $4.22 | 575400 |
| 2026-03-27 | 4.46 | $4.16 | 782869 |
| 2026-03-26 | 4.51 | $4.23 | 730734 |
| 2026-03-25 | 4.55 | $4.31 | 592703 |
| 2026-03-24 | 4.58 | $4.29 | 1.1M |
| 2026-03-23 | 4.63 | $4.36 | 756415 |
| 2026-03-20 | 4.66 | $4.34 | 828935 |
| 2026-03-19 | 4.71 | $4.59 | 644131 |
| 2026-03-18 | 4.73 | $4.57 | 547464 |
| 2026-03-17 | 4.75 | $4.65 | 418002 |
| 2026-03-16 | 4.77 | $4.61 | 684449 |
| 2026-03-13 | 4.79 | $4.54 | 636500 |
| 2026-03-12 | 4.83 | $4.57 | 924359 |
| 2026-03-11 | 4.86 | $4.65 | 703623 |
| 2026-03-10 | 4.88 | $4.69 | 459138 |
| 2026-03-09 | 4.90 | $4.72 | 748700 |
| 2026-03-06 | 4.92 | $4.78 | 621903 |
| 2026-03-05 | 4.93 | $4.84 | 676900 |
| 2026-03-04 | 4.94 | $4.95 | 749208 |
| 2026-03-03 | 4.94 | $4.91 | 1.2M |
| 2026-03-02 | 4.94 | $5.00 | 682032 |
| 2026-02-27 | 4.93 | $4.97 | 938755 |
| 2026-02-26 | 4.92 | $4.97 | 543900 |
| 2026-02-25 | 4.91 | $4.93 | 680200 |
| 2026-02-24 | 4.90 | $4.92 | 692022 |
| 2026-02-23 | 4.89 | $4.94 | 577400 |
| 2026-02-20 | 4.88 | $4.92 | 417812 |
| 2026-02-19 | 4.87 | $4.95 | 813249 |
| 2026-02-18 | 4.85 | $4.93 | 775700 |
| 2026-02-17 | 4.84 | $5.00 | 1.5M |
| 2026-02-13 | 4.82 | $5.04 | 1.2M |
| 2026-02-12 | 4.79 | $4.92 | 734720 |
| 2026-02-11 | 4.78 | $4.91 | 644224 |
| 2026-02-10 | 4.76 | $4.88 | 855400 |
| 2026-02-09 | 4.75 | $4.80 | 549534 |
| 2026-02-06 | 4.74 | $4.81 | 782041 |
| 2026-02-05 | 4.74 | $4.74 | 563800 |
| 2026-02-04 | 4.73 | $4.82 | 1.1M |
| 2026-02-03 | 4.72 | $4.73 | 860955 |
| 2026-02-02 | 4.72 | $4.77 | 791728 |
| 2026-01-30 | 4.71 | $4.78 | 906900 |
| 2026-01-29 | 4.70 | $4.75 | 1.2M |
| 2026-01-28 | 4.68 | $4.66 | 529906 |
| 2026-01-27 | 4.68 | $4.71 | 742300 |
| 2026-01-26 | 4.67 | $4.67 | 662320 |
| 2026-01-23 | 4.66 | $4.67 | 951141 |
| 2026-01-22 | 4.65 | $4.69 | 759511 |
| 2026-01-21 | 4.63 | $4.73 | 824723 |
| 2026-01-20 | 4.61 | $4.72 | 1.1M |
| 2026-01-16 | 4.59 | $4.85 | 5.7M |
| 2026-01-15 | 4.55 | $4.79 | 1.4M |
| 2026-01-14 | 4.52 | $4.72 | 1.3M |
| 2026-01-13 | 4.49 | $4.72 | 1.9M |
| 2026-01-12 | 4.46 | $4.67 | 1.4M |
| 2026-01-09 | 4.43 | $4.65 | 575900 |
| 2026-01-08 | 4.40 | $4.62 | 711500 |
| 2026-01-07 | 4.38 | $4.57 | 2.3M |
| 2026-01-06 | 4.35 | $4.54 | 1.5M |
| 2026-01-05 | 4.33 | $4.47 | 3.5M |
| 2026-01-02 | 4.32 | $4.39 | 1.3M |
| 2025-12-31 | 4.31 | $4.38 | 2.1M |
| 2025-12-30 | 4.31 | $4.40 | 2.0M |
| 2025-12-29 | 4.30 | $4.30 | 1.9M |
| 2025-12-26 | 4.31 | $4.33 | 1.1M |
| 2025-12-24 | 4.31 | $4.30 | 627909 |
| 2025-12-23 | 4.32 | $4.22 | 1.2M |
| 2025-12-22 | 4.34 | $4.26 | 2.0M |
| 2025-12-19 | 4.36 | $4.28 | 1.6M |
| 2025-12-18 | 4.37 | $4.37 | 1.0M |
| 2025-12-17 | 4.38 | $4.35 | 1.1M |
| 2025-12-16 | 4.39 | $4.27 | 1.6M |
| 2025-12-15 | 4.42 | $4.26 | 1.7M |
| 2025-12-12 | 4.44 | $4.23 | 1.4M |
| 2025-12-11 | 4.47 | $4.25 | 1.7M |
| 2025-12-10 | 4.50 | $4.27 | 1.7M |
| 2025-12-09 | 4.54 | $4.27 | 1.7M |
| 2025-12-08 | 4.57 | $4.35 | 1.5M |
| 2025-12-05 | 4.60 | $4.43 | 2.5M |
| 2025-12-04 | 4.63 | $4.49 | 1.1M |
| 2025-12-03 | 4.65 | $4.56 | 772813 |
| 2025-12-02 | 4.66 | $4.54 | 1.1M |
| 2025-12-01 | 4.68 | $4.61 | 714900 |
| 2025-11-28 | 4.69 | $4.68 | 868000 |
| 2025-11-26 | 4.70 | $4.62 | 996648 |
| 2025-11-25 | 4.71 | $4.61 | 1.4M |
| 2025-11-24 | 4.73 | $4.56 | 1.2M |
| 2025-11-21 | 4.75 | $4.57 | 960136 |
| 2025-11-20 | 4.78 | $4.51 | 1.4M |
| 2025-11-19 | 4.81 | $4.68 | 650530 |
| 2025-11-18 | 4.83 | $4.73 | 922100 |
| 2025-11-17 | 4.84 | $4.71 | 884224 |
| 2025-11-14 | 4.86 | $4.79 | 547217 |
| 2025-11-13 | 4.87 | $4.81 | 456733 |
| 2025-11-12 | 4.88 | $4.86 | 440225 |
| 2025-11-11 | 4.89 | $4.90 | 388710 |
| 2025-11-10 | 4.89 | $4.84 | 505500 |
| 2025-11-07 | 4.90 | $4.86 | 437605 |
| 2025-11-06 | 4.91 | $4.81 | 504507 |
| 2025-11-05 | 4.92 | $4.85 | 747236 |
| 2025-11-04 | 4.93 | $4.83 | 764800 |
| 2025-11-03 | 4.95 | $4.82 | 667602 |
| 2025-10-31 | 4.96 | $4.91 | 1.2M |
| 2025-10-30 | 4.97 | $4.87 | 440317 |
| 2025-10-29 | 4.99 | $4.85 | 969312 |
| 2025-10-28 | 5.00 | $4.93 | 457700 |
| 2025-10-27 | 5.02 | $5.01 | 520832 |
| 2025-10-24 | 5.02 | $5.01 | 551600 |
| 2025-10-23 | 5.02 | $4.94 | 608947 |
| 2025-10-22 | 5.04 | $5.01 | 545800 |
| 2025-10-21 | 5.04 | $4.99 | 407100 |
| 2025-10-20 | 5.05 | $4.97 | 704117 |
| 2025-10-17 | 5.06 | $5.03 | 592142 |
| 2025-10-16 | 5.06 | $5.04 | 640600 |
| 2025-10-15 | 5.07 | $5.02 | 730933 |
| 2025-10-14 | 5.07 | $4.97 | 637937 |
| 2025-10-13 | 5.09 | $5.00 | 532400 |
| 2025-10-10 | 5.10 | $4.93 | 782013 |
| 2025-10-09 | 5.12 | $5.01 | 574136 |
| 2025-10-08 | 5.13 | $5.14 | 296641 |
| 2025-10-07 | 5.13 | $5.13 | 510720 |
| 2025-10-06 | 5.13 | $5.16 | 538700 |
| 2025-10-03 | 5.13 | $5.16 | 440600 |
| 2025-10-02 | 5.12 | $5.16 | 363700 |
| 2025-10-01 | 5.12 | $5.16 | 544300 |
| 2025-09-30 | 5.11 | $5.14 | 887318 |
| 2025-09-29 | 5.11 | $5.08 | 501800 |
| 2025-09-26 | 5.11 | $5.04 | 487600 |
| 2025-09-25 | 5.12 | $5.02 | 413500 |
| 2025-09-24 | 5.12 | $5.06 | 498542 |
| 2025-09-23 | 5.12 | $5.15 | 588800 |
| 2025-09-22 | 5.12 | $5.11 | 459524 |
| 2025-09-19 | 5.11 | $5.12 | 348800 |
| 2025-09-18 | 5.11 | $5.23 | 559600 |
| 2025-09-17 | 5.09 | $5.20 | 677826 |
| 2025-09-16 | 5.07 | $5.19 | 515700 |
| 2025-09-15 | 5.06 | $5.21 | 555064 |
| 2025-09-12 | 5.04 | $5.15 | 671915 |
| 2025-09-11 | 5.02 | $5.18 | 498812 |
| 2025-09-10 | 5.00 | $5.05 | 426400 |
| 2025-09-09 | 4.99 | $5.06 | 436315 |
| 2025-09-08 | 4.98 | $5.06 | 402600 |
| 2025-09-05 | 4.97 | $5.06 | 451228 |
| 2025-09-04 | 4.96 | $4.98 | 416400 |
| 2025-09-03 | 4.96 | $4.96 | 520403 |
| 2025-09-02 | 4.95 | $4.96 | 629543 |
| 2025-08-29 | 4.95 | $5.07 | 739700 |
| 2025-08-28 | 4.94 | $5.00 | 416827 |
| 2025-08-27 | 4.93 | $4.99 | 332400 |
| 2025-08-26 | 4.92 | $4.96 | 397245 |
| 2025-08-25 | 4.91 | $4.97 | 463342 |
| 2025-08-22 | 4.91 | $4.97 | 635422 |
| 2025-08-21 | 4.90 | $4.88 | 652200 |
| 2025-08-20 | 4.90 | $4.90 | 488726 |
| 2025-08-19 | 4.90 | $4.98 | 555347 |
| 2025-08-18 | 4.90 | $4.89 | 479247 |
| 2025-08-15 | 4.90 | $4.91 | 511500 |
| 2025-08-14 | 4.90 | $4.94 | 397231 |
| 2025-08-13 | 4.90 | $4.91 | 609040 |
| 2025-08-12 | 4.90 | $4.91 | 661717 |
| 2025-08-11 | 4.91 | $4.87 | 594900 |
| 2025-08-08 | 4.92 | $4.86 | 560600 |
| 2025-08-07 | 4.93 | $4.89 | 1.0M |
| 2025-08-06 | 4.94 | $4.88 | 563800 |
| 2025-08-05 | 4.96 | $4.88 | 441600 |
| 2025-08-04 | 4.97 | $4.87 | 627447 |
| 2025-08-01 | 4.99 | $4.81 | 808247 |
| 2025-07-31 | 5.02 | $4.84 | 1.1M |
| 2025-07-30 | 5.04 | $4.92 | 725600 |
| 2025-07-29 | 5.06 | $4.95 | 505300 |
| 2025-07-28 | 5.08 | $4.92 | 723700 |
| 2025-07-25 | 5.11 | $4.98 | 579990 |
| 2025-07-24 | 5.13 | $5.02 | 482100 |
| 2025-07-23 | 5.14 | $5.06 | 605900 |
| 2025-07-22 | 5.16 | $5.03 | 532729 |
| 2025-07-21 | 5.17 | $4.94 | 1.3M |
| 2025-07-18 | 5.20 | $4.96 | 5.0M |
| 2025-07-17 | 5.22 | $5.13 | 782708 |
| 2025-07-16 | 5.23 | $5.13 | 1.2M |
| 2025-07-15 | 5.24 | $5.17 | 549006 |
| 2025-07-14 | 5.25 | $5.23 | 749700 |
| 2025-07-11 | 5.25 | $5.19 | 562600 |
| 2025-07-10 | 5.25 | $5.25 | 533065 |
| 2025-07-09 | 5.25 | $5.26 | 536700 |
| 2025-07-08 | 5.25 | $5.25 | 468100 |
| 2025-07-07 | 5.24 | $5.29 | 459500 |
| 2025-07-03 | 5.24 | $5.36 | 158900 |
| 2025-07-02 | 5.22 | $5.34 | 521327 |
| 2025-07-01 | 5.21 | $5.32 | 391835 |
| 2025-06-30 | 5.20 | $5.29 | 727000 |
| 2025-06-27 | 5.18 | $5.20 | 292000 |
| 2025-06-26 | 5.18 | $5.17 | 279586 |
| 2025-06-25 | 5.18 | $5.16 | 303600 |
| 2025-06-24 | 5.18 | $5.22 | 276162 |
| 2025-06-23 | 5.17 | $5.20 | 395478 |
| 2025-06-20 | 5.17 | $5.12 | 408700 |
| 2025-06-18 | 5.17 | $5.20 | 297627 |
| 2025-06-17 | 5.16 | $5.17 | 393695 |
| 2025-06-16 | 5.15 | $5.20 | 239308 |
| 2025-06-13 | 5.15 | $5.15 | 713745 |
| 2025-06-12 | 5.14 | $5.25 | 214700 |
| 2025-06-11 | 5.13 | $5.24 | 453400 |
| 2025-06-10 | 5.11 | $5.25 | 300017 |
| 2025-06-09 | 5.09 | $5.17 | 329406 |
| 2025-06-06 | 5.08 | $5.18 | 329400 |
| 2025-06-05 | 5.07 | $5.13 | 444600 |
| 2025-06-04 | 5.06 | $5.12 | 377224 |
| 2025-06-03 | 5.06 | $5.12 | 306900 |
| 2025-06-02 | 5.05 | $5.16 | 332274 |
| 2025-05-30 | 5.04 | $5.15 | 696800 |
| 2025-05-29 | 5.03 | $5.10 | 424419 |
| 2025-05-28 | 5.02 | $5.00 | 208722 |
| 2025-05-27 | 5.02 | $5.00 | 475106 |
| 2025-05-23 | 5.03 | $4.93 | 317624 |
| 2025-05-22 | 5.03 | $4.95 | 421300 |
| 2025-05-21 | 5.04 | $4.96 | 581200 |
| 2025-05-20 | 5.04 | $5.09 | 457444 |
| 2025-05-19 | 5.03 | $5.12 | 502100 |
| 2025-05-16 | 5.02 | $5.10 | 352638 |
| 2025-05-15 | 5.00 | $5.05 | 463925 |
| 2025-05-14 | 4.99 | $4.96 | 700507 |
| 2025-05-13 | 4.99 | $5.05 | 425626 |
| 2025-05-12 | 4.97 | $5.09 | 615900 |
| 2025-05-09 | 4.95 | $5.04 | 260243 |
| 2025-05-08 | 4.93 | $5.03 | 466042 |
| 2025-05-07 | 4.91 | $5.05 | 373300 |
| 2025-05-06 | 4.89 | $5.03 | 327000 |
| 2025-05-05 | 4.86 | $5.11 | 437610 |
| 2025-05-02 | 4.83 | $5.04 | 399000 |
| 2025-05-01 | 4.80 | $4.99 | 821000 |
| 2025-04-30 | 4.78 | $4.98 | 770446 |
| 2025-04-29 | 4.75 | $4.89 | 394846 |
| 2025-04-28 | 4.74 | $4.89 | 286317 |
| 2025-04-25 | 4.73 | $4.86 | 236885 |
| 2025-04-24 | 4.73 | $4.84 | 275200 |
| 2025-04-23 | 4.73 | $4.80 | 600842 |
| 2025-04-22 | 4.73 | $4.80 | 365699 |
| 2025-04-21 | 4.73 | $4.65 | 641100 |
| 2025-04-17 | 4.75 | $4.83 | 432463 |
| 2025-04-16 | 4.76 | $4.72 | 416800 |
| 2025-04-15 | 4.78 | $4.72 | 675601 |
| 2025-04-14 | 4.80 | $4.65 | 709425 |
| 2025-04-11 | 4.83 | $4.49 | 863994 |
| 2025-04-10 | 4.88 | $4.33 | 989220 |
| 2025-04-09 | 4.95 | $4.55 | 1.8M |
| 2025-04-08 | 5.00 | $4.35 | 1.5M |
| 2025-04-07 | 5.07 | $4.60 | 1.5M |
| 2025-04-04 | 5.12 | $4.87 | 2.1M |
| 2025-04-03 | 5.15 | $5.07 | 722026 |
| 2025-04-02 | 5.16 | $5.17 | 488000 |
| 2025-04-01 | 5.16 | $5.14 | 460813 |
| 2025-03-31 | 5.17 | $5.16 | 988871 |
| 2025-03-28 | 5.17 | $5.12 | 677618 |
| 2025-03-27 | 5.18 | $5.13 | 455700 |
| 2025-03-26 | 5.19 | $5.15 | 510926 |
| 2025-03-25 | 5.20 | $5.14 | 521227 |
| 2025-03-24 | 5.20 | $5.13 | 900314 |
| 2025-03-21 | 5.21 | $5.17 | 296400 |
| 2025-03-20 | 5.22 | $5.20 | 422220 |
| 2025-03-19 | 5.22 | $5.25 | 733413 |
| 2025-03-18 | 5.22 | $5.24 | 604202 |
| 2025-03-17 | 5.22 | $5.21 | 814709 |
| 2025-03-14 | 5.22 | $5.14 | 581900 |
| 2025-03-13 | 5.23 | $5.12 | 478500 |
| 2025-03-12 | 5.25 | $5.16 | 534000 |
| 2025-03-11 | 5.26 | $5.20 | 467500 |
| 2025-03-10 | 5.26 | $5.20 | 770400 |
| 2025-03-07 | 5.27 | $5.29 | 487900 |
| 2025-03-06 | 5.27 | $5.25 | 651210 |
| 2025-03-05 | 5.27 | $5.29 | 639800 |
| 2025-03-04 | 5.27 | $5.27 | 648918 |
| 2025-03-03 | 5.27 | $5.29 | 763937 |
| 2025-02-28 | 5.26 | $5.30 | 1.2M |
| 2025-02-27 | 5.26 | $5.27 | 480830 |
| 2025-02-26 | 5.26 | $5.26 | 344823 |
| 2025-02-25 | 5.25 | $5.23 | 814500 |
| 2025-02-24 | 5.25 | $5.19 | 748400 |
| 2025-02-21 | 5.26 | $5.22 | 531230 |
| 2025-02-20 | 5.26 | $5.21 | 825239 |
| 2025-02-19 | 5.26 | $5.34 | 1.2M |
| 2025-02-18 | 5.25 | $5.33 | 846775 |
| 2025-02-14 | 5.24 | $5.32 | 842949 |
| 2025-02-13 | 5.23 | $5.32 | 709800 |
| 2025-02-12 | 5.22 | $5.29 | 927100 |
| 2025-02-11 | 5.21 | $5.30 | 838410 |
| 2025-02-10 | 5.19 | $5.30 | 1.6M |
| 2025-02-07 | 5.18 | $5.24 | 688206 |
| 2025-02-06 | 5.16 | $5.22 | 840600 |
| 2025-02-05 | 5.15 | $5.16 | 810682 |
| 2025-02-04 | 5.15 | $5.17 | 819436 |
| 2025-02-03 | 5.14 | $5.16 | 1.1M |
| 2025-01-31 | 5.13 | $5.18 | 957600 |
| 2025-01-30 | 5.11 | $5.17 | 909000 |
| 2025-01-29 | 5.10 | $5.14 | 526900 |
| 2025-01-28 | 5.09 | $5.21 | 521925 |
| 2025-01-27 | 5.07 | $5.19 | 897416 |
| 2025-01-24 | 5.05 | $5.15 | 860600 |
| 2025-01-23 | 5.03 | $5.14 | 861100 |
| 2025-01-22 | 5.02 | $5.19 | 726647 |
| 2025-01-21 | 5.00 | $5.27 | 811500 |
| 2025-01-17 | 4.97 | $5.27 | 1.0M |
| 2025-01-16 | 4.94 | $5.18 | 1.4M |
| 2025-01-15 | 4.91 | $5.03 | 1.1M |
| 2025-01-14 | 4.91 | $4.96 | 751471 |
| 2025-01-13 | 4.91 | $4.86 | 678013 |
| 2025-01-10 | 4.93 | $4.79 | 749800 |
| 2025-01-08 | 4.95 | $4.92 | 839000 |
| 2025-01-07 | 4.97 | $4.86 | 1.1M |
| 2025-01-06 | 5.00 | $4.88 | 797800 |
| 2025-01-03 | 5.03 | $4.94 | 687648 |
| 2025-01-02 | 5.06 | $4.80 | 1.1M |
| 2024-12-31 | 5.10 | $4.81 | 1.8M |
| 2024-12-30 | 5.15 | $4.81 | 2.5M |
| 2024-12-27 | 5.20 | $4.97 | 1.2M |
| 2024-12-26 | 5.24 | $5.05 | 981900 |
| 2024-12-24 | 5.28 | $5.02 | 616827 |
| 2024-12-23 | 5.32 | $4.99 | 869100 |
| 2024-12-20 | 5.37 | $4.97 | 1.1M |
| 2024-12-19 | 5.42 | $4.98 | 1.7M |
| 2024-12-18 | 5.48 | $4.87 | 1.8M |
| 2024-12-17 | 5.55 | $5.21 | 882564 |
| 2024-12-16 | 5.59 | $5.31 | 1.2M |
| 2024-12-13 | 5.62 | $5.45 | 455122 |
| 2024-12-12 | 5.63 | $5.46 | 661046 |
| 2024-12-11 | 5.65 | $5.50 | 475700 |
| 2024-12-10 | 5.66 | $5.51 | 627536 |
| 2024-12-09 | 5.68 | $5.68 | 409100 |
| 2024-12-06 | 5.67 | $5.68 | 402100 |
| 2024-12-05 | 5.67 | $5.73 | 371519 |
| 2024-12-04 | 5.66 | $5.70 | 555432 |
| 2024-12-03 | 5.66 | $5.74 | 430109 |
| 2024-12-02 | 5.65 | $5.68 | 456943 |
| 2024-11-29 | 5.65 | $5.80 | 489840 |
| 2024-11-27 | 5.63 | $5.77 | 439800 |
| 2024-11-26 | 5.62 | $5.70 | 388949 |
| 2024-11-25 | 5.61 | $5.68 | 548700 |
| 2024-11-22 | 5.61 | $5.64 | 487300 |
| 2024-11-21 | 5.61 | $5.54 | 399643 |
| 2024-11-20 | 5.63 | $5.54 | 387546 |
| 2024-11-19 | 5.65 | $5.60 | 484932 |
| 2024-11-18 | 5.66 | $5.57 | 720500 |
| 2024-11-15 | 5.68 | $5.51 | 419631 |
| 2024-11-14 | 5.71 | $5.50 | 669217 |
| 2024-11-13 | 5.74 | $5.59 | 525348 |
| 2024-11-12 | 5.77 | $5.60 | 648596 |
| 2024-11-11 | 5.80 | $5.75 | 298048 |
| 2024-11-08 | 5.81 | $5.77 | 619500 |
| 2024-11-07 | 5.83 | $5.72 | 596000 |
| 2024-11-06 | 5.85 | $5.58 | 940100 |
| 2024-11-05 | 5.88 | $5.67 | 447200 |
| 2024-11-04 | 5.91 | $5.58 | 767419 |
| 2024-11-01 | 5.96 | $5.62 | 677100 |
| 2024-10-31 | 6.00 | $5.77 | 845400 |
| 2024-10-30 | 6.03 | $5.80 | 752701 |
| 2024-10-29 | 6.06 | $5.84 | 665200 |
| 2024-10-28 | 6.09 | $5.95 | 645228 |
| 2024-10-25 | 6.11 | $6.03 | 462827 |
| 2024-10-24 | 6.12 | $6.03 | 349226 |
| 2024-10-23 | 6.14 | $6.01 | 388444 |
| 2024-10-22 | 6.16 | $6.06 | 470025 |
| 2024-10-21 | 6.18 | $6.05 | 551238 |
| 2024-10-18 | 6.20 | $6.22 | 506900 |
| 2024-10-17 | 6.20 | $6.17 | 332007 |
| 2024-10-16 | 6.21 | $6.20 | 387727 |
| 2024-10-15 | 6.22 | $6.13 | 272900 |
| 2024-10-14 | 6.24 | $6.06 | 294400 |
| 2024-10-11 | 6.27 | $6.04 | 464923 |
| 2024-10-10 | 6.30 | $6.03 | 370540 |
| 2024-10-09 | 6.34 | $6.09 | 742101 |
| 2024-10-08 | 6.37 | $6.18 | 396047 |
| 2024-10-07 | 6.39 | $6.14 | 595523 |
| 2024-10-04 | 6.42 | $6.26 | 443954 |
| 2024-10-03 | 6.44 | $6.32 | 554723 |
| 2024-10-02 | 6.45 | $6.40 | 381500 |
| 2024-10-01 | 6.46 | $6.44 | 550500 |
| 2024-09-30 | 6.46 | $6.57 | 916838 |
| 2024-09-27 | 6.45 | $6.47 | 308151 |
| 2024-09-26 | 6.44 | $6.38 | 323828 |
| 2024-09-25 | 6.45 | $6.39 | 200300 |
| 2024-09-24 | 6.45 | $6.45 | 314457 |
| 2024-09-23 | 6.44 | $6.38 | 441397 |
| 2024-09-20 | 6.45 | $6.28 | 704810 |
| 2024-09-19 | 6.46 | $6.47 | 636700 |
| 2024-09-18 | 6.45 | $6.54 | 419100 |
| 2024-09-17 | 6.43 | $6.55 | 493482 |
| 2024-09-16 | 6.41 | $6.62 | 493500 |
| 2024-09-13 | 6.37 | $6.62 | 503600 |
| 2024-09-12 | 6.34 | $6.53 | 750500 |
| 2024-09-11 | 6.30 | $6.37 | 590800 |
| 2024-09-10 | 6.28 | $6.43 | 750138 |
| 2024-09-09 | 6.25 | $6.44 | 583829 |
| 2024-09-06 | 6.22 | $6.35 | 493200 |
| 2024-09-05 | 6.19 | $6.36 | 541903 |
| 2024-09-04 | 6.16 | $6.39 | 452446 |
| 2024-09-03 | 6.12 | $6.33 | 681144 |
| 2024-08-30 | 6.08 | $6.39 | 720800 |
| 2024-08-29 | 6.03 | $6.25 | 469323 |
| 2024-08-28 | 6.00 | $6.26 | 675809 |
| 2024-08-27 | 5.96 | $6.34 | 945642 |
| 2024-08-26 | 5.91 | $6.33 | 1.3M |
| 2024-08-23 | 5.86 | $6.33 | 2.0M |
| 2024-08-22 | 5.80 | $6.00 | 653950 |
| 2024-08-21 | 5.77 | $5.96 | 667529 |
| 2024-08-20 | 5.75 | $5.90 | 586000 |
| 2024-08-19 | 5.73 | $5.94 | 761525 |
| 2024-08-16 | 5.70 | $5.87 | 583710 |
| 2024-08-15 | 5.69 | $5.81 | 346132 |
| 2024-08-14 | 5.67 | $5.75 | 282652 |
| 2024-08-13 | 5.66 | $5.74 | 364038 |
| 2024-08-12 | 5.66 | $5.69 | 428600 |
| 2024-08-09 | 5.65 | $5.73 | 381137 |
| 2024-08-08 | 5.64 | $5.67 | 469402 |
| 2024-08-07 | 5.64 | $5.58 | 544407 |
| 2024-08-06 | 5.63 | $5.55 | 551000 |
| 2024-08-05 | 5.63 | $5.52 | 827408 |
| 2024-08-02 | 5.63 | $5.72 | 625145 |
| 2024-08-01 | 5.61 | $5.77 | 384900 |
| 2024-07-31 | 5.58 | $5.76 | 910931 |
| 2024-07-30 | 5.55 | $5.73 | 648483 |
| 2024-07-29 | 5.51 | $5.64 | 599215 |
| 2024-07-26 | 5.49 | $5.59 | 715525 |
| 2024-07-25 | 5.46 | $5.57 | 702611 |
| 2024-07-24 | 5.43 | $5.54 | 787713 |
| 2024-07-23 | 5.41 | $5.60 | 692600 |
| 2024-07-22 | 5.37 | $5.72 | 693800 |
| 2024-07-19 | 5.32 | $5.74 | 4.6M |
| 2024-07-18 | 5.26 | $5.63 | 1.3M |
| 2024-07-17 | 5.22 | $5.85 | 1.8M |
| 2024-07-16 | 5.14 | $5.62 | 1.5M |
| 2024-07-15 | 5.09 | $5.39 | 1.1M |
| 2024-07-12 | 5.06 | $5.25 | 615312 |
| 2024-07-11 | 5.04 | $5.17 | 952500 |
| 2024-07-10 | 5.02 | $5.06 | 363100 |
| 2024-07-09 | 5.02 | $5.03 | 262829 |
| 2024-07-08 | 5.02 | $5.03 | 387021 |
| 2024-07-05 | 5.02 | $5.03 | 236400 |
| 2024-07-03 | 5.02 | $5.07 | 304429 |
| 2024-07-02 | 5.02 | $5.02 | 440300 |
| 2024-07-01 | 5.02 | $5.02 | 501519 |
| 2024-06-28 | 5.03 | $5.04 | 714138 |
| 2024-06-27 | 5.03 | $4.97 | 324800 |
| 2024-06-26 | 5.03 | $4.92 | 470400 |
| 2024-06-25 | 5.05 | $4.95 | 332208 |
| 2024-06-24 | 5.05 | $5.00 | 600000 |
| 2024-06-21 | 5.06 | $4.99 | 459715 |
| 2024-06-20 | 5.06 | $5.01 | 492429 |
| 2024-06-18 | 5.07 | $5.05 | 537611 |
| 2024-06-17 | 5.07 | $5.07 | 291145 |
| 2024-06-14 | 5.07 | $5.08 | 203000 |
| 2024-06-13 | 5.07 | $5.09 | 266300 |
| 2024-06-12 | 5.07 | $5.08 | 481802 |
| 2024-06-11 | 5.07 | $5.05 | 239500 |
| 2024-06-10 | 5.07 | $5.11 | 249020 |
| 2024-06-07 | 5.07 | $5.11 | 245800 |
| 2024-06-06 | 5.06 | $5.17 | 376700 |
| 2024-06-05 | 5.05 | $5.16 | 315800 |
| 2024-06-04 | 5.04 | $5.14 | 387313 |
| 2024-06-03 | 5.04 | $5.04 | 423032 |
| 2024-05-31 | 5.04 | $4.98 | 764210 |
| 2024-05-30 | 5.05 | $4.88 | 552120 |
| 2024-05-29 | 5.06 | $4.88 | 502313 |
| 2024-05-28 | 5.08 | $4.92 | 600729 |
| 2024-05-24 | 5.10 | $4.98 | 461707 |
| 2024-05-23 | 5.10 | $5.04 | 491249 |
| 2024-05-22 | 5.10 | $5.09 | 330200 |
| 2024-05-21 | 5.10 | $5.20 | 363500 |
| 2024-05-20 | 5.08 | $5.12 | 475104 |
| 2024-05-17 | 5.07 | $5.19 | 629800 |
| 2024-05-16 | 5.06 | $5.15 | 914227 |
| 2024-05-15 | 5.04 | $5.20 | 716100 |
| 2024-05-14 | 5.02 | $5.13 | 358400 |
| 2024-05-13 | 5.00 | $5.11 | 260037 |
| 2024-05-10 | 4.98 | $5.12 | 400453 |
| 2024-05-09 | 4.96 | $5.09 | 313500 |
| 2024-05-08 | 4.94 | $5.03 | 235209 |
| 2024-05-07 | 4.93 | $5.09 | 311910 |
| 2024-05-06 | 4.92 | $5.05 | 372200 |
| 2024-05-03 | 4.91 | $5.01 | 551224 |
| 2024-05-02 | 4.90 | $4.94 | 237800 |
| 2024-05-01 | 4.90 | $4.88 | 509000 |
| 2024-04-30 | 4.91 | $4.92 | 950847 |
| 2024-04-29 | 4.92 | $4.93 | 260700 |
| 2024-04-26 | 4.92 | $4.90 | 292117 |
| 2024-04-25 | 4.94 | $4.84 | 478703 |
| 2024-04-24 | 4.96 | $4.98 | 974300 |
| 2024-04-23 | 4.96 | $4.92 | 660200 |
| 2024-04-22 | 4.98 | $4.88 | 387941 |
| 2024-04-19 | 5.00 | $4.76 | 354636 |
| 2024-04-18 | 5.03 | $4.70 | 699000 |
| 2024-04-17 | 5.07 | $4.84 | 978526 |
| 2024-04-16 | 5.10 | $4.78 | 594045 |
| 2024-04-15 | 5.14 | $4.83 | 616907 |
| 2024-04-12 | 5.17 | $4.96 | 944936 |
| 2024-04-11 | 5.20 | $5.04 | 756799 |
| 2024-04-10 | 5.21 | $5.15 | 500000 |
| 2024-04-09 | 5.22 | $5.29 | 367305 |
| 2024-04-08 | 5.22 | $5.20 | 364100 |
| 2024-04-05 | 5.22 | $5.17 | 239658 |
| 2024-04-04 | 5.23 | $5.16 | 422635 |
| 2024-04-03 | 5.23 | $5.18 | 267948 |
| 2024-04-02 | 5.24 | $5.19 | 333539 |
| 2024-04-01 | 5.24 | $5.29 | 458740 |
| 2024-03-28 | 5.23 | $5.38 | 911804 |
| 2024-03-27 | 5.21 | $5.26 | 425050 |
| 2024-03-26 | 5.21 | $5.22 | 436944 |
| 2024-03-25 | 5.20 | $5.17 | 392400 |
| 2024-03-22 | 5.20 | $5.18 | 296900 |
| 2024-03-21 | 5.20 | $5.21 | 433200 |
| 2024-03-20 | 5.19 | $5.15 | 563415 |
| 2024-03-19 | 5.19 | $5.12 | 535051 |
| 2024-03-18 | 5.19 | $5.27 | 545828 |
| 2024-03-15 | 5.18 | $5.24 | 288680 |
| 2024-03-14 | 5.17 | $5.24 | 607415 |
| 2024-03-13 | 5.16 | $5.32 | 516000 |
| 2024-03-12 | 5.14 | $5.38 | 493709 |
| 2024-03-11 | 5.12 | $5.33 | 533657 |
| 2024-03-08 | 5.09 | $5.24 | 550313 |
| 2024-03-07 | 5.08 | $5.15 | 571123 |
| 2024-03-06 | 5.07 | $5.12 | 586200 |
| 2024-03-05 | 5.07 | $5.03 | 409241 |
| 2024-03-04 | 5.08 | $5.09 | 674825 |
| 2024-03-01 | 5.08 | $5.08 | 753820 |
| 2024-02-29 | 5.08 | $5.04 | 718232 |
| 2024-02-28 | 5.09 | $4.97 | 746746 |
| 2024-02-27 | 5.10 | $4.98 | 570329 |
| 2024-02-26 | 5.12 | $4.97 | 593900 |
| 2024-02-23 | 5.14 | $5.07 | 698500 |
| 2024-02-22 | 5.15 | $5.10 | 558070 |
| 2024-02-21 | 5.16 | $5.11 | 339823 |
| 2024-02-20 | 5.17 | $5.12 | 712700 |
| 2024-02-16 | 5.18 | $5.10 | 715706 |
| 2024-02-15 | 5.19 | $5.37 | 1.3M |
| 2024-02-14 | 5.18 | $5.22 | 1.5M |
| 2024-02-13 | 5.18 | $5.03 | 1.0M |
| 2024-02-12 | 5.20 | $5.10 | 555000 |
| 2024-02-09 | 5.21 | $5.07 | 603200 |
| 2024-02-08 | 5.23 | $5.07 | 712500 |
| 2024-02-07 | 5.25 | $5.08 | 595548 |
| 2024-02-06 | 5.28 | $5.12 | 643200 |
| 2024-02-05 | 5.30 | $5.07 | 1.1M |
| 2024-02-02 | 5.32 | $5.25 | 508600 |
| 2024-02-01 | 5.33 | $5.35 | 674042 |
| 2024-01-31 | 5.33 | $5.23 | 1.1M |
| 2024-01-30 | 5.35 | $5.37 | 697800 |
| 2024-01-29 | 5.35 | $5.43 | 729204 |
| 2024-01-26 | 5.34 | $5.32 | 644800 |
| 2024-01-25 | 5.34 | $5.30 | 820800 |
| 2024-01-24 | 5.35 | $5.27 | 862900 |
| 2024-01-23 | 5.36 | $5.34 | 768740 |
| 2024-01-22 | 5.36 | $5.36 | 1.0M |
| 2024-01-19 | 5.37 | $5.22 | 836300 |
| 2024-01-18 | 5.38 | $5.16 | 623000 |
| 2024-01-17 | 5.40 | $5.27 | 766673 |
| 2024-01-16 | 5.41 | $5.37 | 928528 |
| 2024-01-12 | 5.41 | $5.47 | 685729 |
| 2024-01-11 | 5.40 | $5.50 | 833625 |
| 2024-01-10 | 5.38 | $5.52 | 1.2M |
| 2024-01-09 | 5.36 | $5.42 | 877300 |
| 2024-01-08 | 5.34 | $5.47 | 793940 |
| 2024-01-05 | 5.32 | $5.38 | 1.0M |
| 2024-01-04 | 5.30 | $5.36 | 1.2M |
| 2024-01-03 | 5.28 | $5.29 | 1.3M |
| 2024-01-02 | 5.27 | $5.47 | 764900 |
| 2023-12-29 | 5.23 | $5.43 | 1.2M |
| 2023-12-28 | 5.20 | $5.41 | 1.1M |
| 2023-12-27 | 5.16 | $5.38 | 840200 |
| 2023-12-26 | 5.13 | $5.33 | 661743 |
| 2023-12-22 | 5.09 | $5.35 | 915918 |
| 2023-12-21 | 5.05 | $5.27 | 783308 |
| 2023-12-20 | 5.01 | $5.23 | 1.0M |
| 2023-12-19 | 4.97 | $5.30 | 1.0M |
| 2023-12-18 | 4.92 | $5.30 | 1.0M |
| 2023-12-15 | 4.87 | $5.30 | 1.1M |
| 2023-12-14 | 4.81 | $5.31 | 1.1M |
| 2023-12-13 | 4.75 | $5.04 | 1.5M |
| 2023-12-12 | 4.71 | $4.84 | 855644 |
| 2023-12-11 | 4.69 | $4.84 | 886700 |
| 2023-12-08 | 4.67 | $4.79 | 671200 |
| 2023-12-07 | 4.65 | $4.78 | 1.3M |
| 2023-12-06 | 4.62 | $4.82 | 839309 |
| 2023-12-05 | 4.59 | $4.73 | 1.3M |
| 2023-12-04 | 4.57 | $4.82 | 1.0M |
| 2023-12-01 | 4.54 | $4.89 | 1.5M |
| 2023-11-30 | 4.50 | $4.62 | 1.0M |
| 2023-11-29 | 4.48 | $4.61 | 849130 |
| 2023-11-28 | 4.46 | $4.55 | 940286 |
| 2023-11-27 | 4.44 | $4.50 | 853130 |
| 2023-11-24 | 4.43 | $4.53 | 327700 |
| 2023-11-22 | 4.41 | $4.51 | 971800 |
| 2023-11-21 | 4.39 | $4.47 | 707988 |
| 2023-11-20 | 4.37 | $4.50 | 1.1M |
| 2023-11-17 | 4.34 | $4.48 | 573600 |
| 2023-11-16 | 4.32 | $4.58 | 820200 |
| 2023-11-15 | 4.28 | $4.58 | 816100 |
| 2023-11-14 | 4.25 | $4.50 | 1.1M |
| 2023-11-13 | 4.22 | $4.22 | 459500 |
| 2023-11-10 | 4.22 | $4.28 | 909500 |
| 2023-11-09 | 4.21 | $4.21 | 481218 |
| 2023-11-08 | 4.21 | $4.31 | 626900 |
| 2023-11-07 | 4.20 | $4.34 | 559000 |
| 2023-11-06 | 4.19 | $4.40 | 565439 |
| 2023-11-03 | 4.18 | $4.53 | 809261 |
| 2023-11-02 | 4.15 | $4.39 | 1.0M |
| 2023-11-01 | 4.13 | $4.16 | 1.0M |
| 2023-10-31 | 4.13 | $4.08 | 1.3M |
| 2023-10-30 | 4.15 | $3.94 | 885900 |
| 2023-10-27 | 4.18 | $3.90 | 811800 |
| 2023-10-26 | 4.21 | $3.95 | 602746 |
| 2023-10-25 | 4.25 | $3.91 | 656313 |
| 2023-10-24 | 4.29 | $4.07 | 624524 |
| 2023-10-23 | 4.32 | $4.06 | 505536 |
| 2023-10-20 | 4.35 | $4.13 | 381400 |
| 2023-10-19 | 4.37 | $4.18 | 519800 |
| 2023-10-18 | 4.40 | $4.33 | 433848 |
| 2023-10-17 | 4.41 | $4.44 | 881633 |
| 2023-10-16 | 4.41 | $4.43 | 533200 |
| 2023-10-13 | 4.42 | $4.36 | 490407 |
| 2023-10-12 | 4.44 | $4.43 | 409868 |
| 2023-10-11 | 4.45 | $4.52 | 628131 |
| 2023-10-10 | 4.45 | $4.45 | 669300 |
| 2023-10-09 | 4.47 | $4.34 | 369900 |
| 2023-10-06 | 4.49 | $4.29 | 375013 |
| 2023-10-05 | 4.53 | $4.24 | 637959 |
| 2023-10-04 | 4.57 | $4.28 | 766803 |
| 2023-10-03 | 4.62 | $4.26 | 630229 |
| 2023-10-02 | 4.67 | $4.41 | 678049 |
| 2023-09-29 | 4.71 | $4.50 | 1.1M |
| 2023-09-28 | 4.74 | $4.50 | 712308 |
| 2023-09-27 | 4.78 | $4.46 | 925100 |
| 2023-09-26 | 4.82 | $4.50 | 972524 |
| 2023-09-25 | 4.87 | $4.61 | 483277 |
| 2023-09-22 | 4.90 | $4.65 | 668044 |
| 2023-09-21 | 4.94 | $4.68 | 604200 |
| 2023-09-20 | 4.97 | $4.81 | 457700 |
| 2023-09-19 | 5.00 | $4.82 | 495882 |
| 2023-09-18 | 5.02 | $4.91 | 946910 |
| 2023-09-15 | 5.04 | $4.92 | 371338 |
| 2023-09-14 | 5.05 | $4.91 | 785300 |
| 2023-09-13 | 5.07 | $4.87 | 803300 |
| 2023-09-12 | 5.10 | $4.97 | 560000 |
| 2023-09-11 | 5.12 | $5.01 | 491125 |
| 2023-09-08 | 5.13 | $5.01 | 342916 |
| 2023-09-07 | 5.15 | $5.04 | 450642 |
| 2023-09-06 | 5.17 | $5.05 | 519036 |
| 2023-09-05 | 5.18 | $5.08 | 322842 |
| 2023-09-01 | 5.20 | $5.16 | 384500 |
| 2023-08-31 | 5.21 | $5.18 | 542400 |
| 2023-08-30 | 5.22 | $5.21 | 578400 |
| 2023-08-29 | 5.22 | $5.20 | 1.0M |
| 2023-08-28 | 5.23 | $5.22 | 247800 |
| 2023-08-25 | 5.24 | $5.16 | 297500 |
| 2023-08-24 | 5.26 | $5.16 | 512044 |
| 2023-08-23 | 5.27 | $5.16 | 541526 |
| 2023-08-22 | 5.29 | $5.09 | 619300 |
| 2023-08-21 | 5.32 | $5.10 | 356833 |
| 2023-08-18 | 5.35 | $5.13 | 399100 |
| 2023-08-17 | 5.37 | $5.16 | 453592 |
| 2023-08-16 | 5.40 | $5.23 | 432513 |
| 2023-08-15 | 5.42 | $5.32 | 472413 |
| 2023-08-14 | 5.43 | $5.39 | 236420 |
| 2023-08-11 | 5.43 | $5.47 | 295900 |
| 2023-08-10 | 5.43 | $5.43 | 324837 |
| 2023-08-09 | 5.44 | $5.39 | 274226 |
| 2023-08-08 | 5.44 | $5.41 | 274400 |
| 2023-08-07 | 5.45 | $5.44 | 443300 |
| 2023-08-04 | 5.45 | $5.34 | 375039 |
| 2023-08-03 | 5.46 | $5.32 | 377100 |
| 2023-08-02 | 5.47 | $5.39 | 489955 |
| 2023-08-01 | 5.48 | $5.50 | 475800 |
| 2023-07-31 | 5.47 | $5.55 | 704101 |
| 2023-07-28 | 5.46 | $5.46 | 396600 |
| 2023-07-27 | 5.46 | $5.46 | 928100 |
| 2023-07-26 | 5.45 | $5.52 | 291806 |
| 2023-07-25 | 5.44 | $5.51 | 407105 |
| 2023-07-24 | 5.42 | $5.49 | 390900 |
| 2023-07-21 | 5.41 | $5.45 | 364944 |
| 2023-07-20 | 5.39 | $5.44 | 540242 |
| 2023-07-19 | 5.38 | $5.42 | 584566 |
| 2023-07-18 | 5.37 | $5.41 | 865200 |
| 2023-07-17 | 5.36 | $5.51 | 582400 |
| 2023-07-14 | 5.34 | $5.58 | 501034 |
| 2023-07-13 | 5.31 | $5.59 | 615421 |
| 2023-07-12 | 5.28 | $5.45 | 518632 |
| 2023-07-11 | 5.26 | $5.39 | 413345 |
| 2023-07-10 | 5.25 | $5.29 | 401600 |
| 2023-07-07 | 5.25 | $5.31 | 310132 |
| 2023-07-06 | 5.24 | $5.33 | 541916 |
| 2023-07-05 | 5.24 | $5.34 | 432171 |
| 2023-07-03 | 5.23 | $5.29 | 542348 |
| 2023-06-30 | 5.22 | $5.23 | 850009 |
| 2023-06-29 | 5.22 | $5.20 | 483700 |
| 2023-06-28 | 5.23 | $5.17 | 637274 |
| 2023-06-27 | 5.23 | $5.19 | 525900 |
| 2023-06-26 | 5.24 | $5.12 | 405800 |
| 2023-06-23 | 5.24 | $5.05 | 533726 |
| 2023-06-22 | 5.26 | $5.12 | 487900 |
| 2023-06-21 | 5.27 | $5.20 | 502406 |
| 2023-06-20 | 5.27 | $5.20 | 794300 |
| 2023-06-16 | 5.27 | $5.35 | 387700 |
| 2023-06-15 | 5.26 | $5.46 | 504711 |
| 2023-06-14 | 5.23 | $5.43 | 595326 |
| 2023-06-13 | 5.21 | $5.36 | 779814 |
| 2023-06-12 | 5.20 | $5.27 | 370644 |
| 2023-06-09 | 5.19 | $5.26 | 251900 |
| 2023-06-08 | 5.18 | $5.30 | 252401 |
| 2023-06-07 | 5.17 | $5.30 | 503716 |
| 2023-06-06 | 5.17 | $5.26 | 468940 |
| 2023-06-05 | 5.16 | $5.20 | 287461 |
| 2023-06-02 | 5.16 | $5.18 | 439800 |
| 2023-06-01 | 5.17 | $5.12 | 538979 |
| 2023-05-31 | 5.18 | $5.17 | 681136 |
| 2023-05-30 | 5.19 | $5.06 | 489320 |
| 2023-05-26 | 5.21 | $5.05 | 289049 |
| 2023-05-25 | 5.23 | $4.98 | 662336 |
| 2023-05-24 | 5.26 | $5.00 | 423526 |
| 2023-05-23 | 5.29 | $5.15 | 526800 |
| 2023-05-22 | 5.30 | $5.21 | 515913 |
| 2023-05-19 | 5.31 | $5.25 | 894931 |
| 2023-05-18 | 5.32 | $5.19 | 521600 |
| 2023-05-17 | 5.33 | $5.23 | 518800 |
| 2023-05-16 | 5.33 | $5.30 | 745449 |
| 2023-05-15 | 5.34 | $5.35 | 626700 |
| 2023-05-12 | 5.33 | $5.34 | 462600 |
| 2023-05-11 | 5.33 | $5.35 | 347889 |
| 2023-05-10 | 5.33 | $5.43 | 359700 |
| 2023-05-09 | 5.32 | $5.37 | 436506 |
| 2023-05-08 | 5.32 | $5.37 | 471900 |
| 2023-05-05 | 5.31 | $5.37 | 418136 |
| 2023-05-04 | 5.31 | $5.30 | 561228 |
| 2023-05-03 | 5.32 | $5.31 | 850900 |
| 2023-05-02 | 5.32 | $5.27 | 594032 |
| 2023-05-01 | 5.33 | $5.37 | 530347 |
| 2023-04-28 | 5.32 | $5.39 | 990503 |
| 2023-04-27 | 5.32 | $5.31 | 417536 |
| 2023-04-26 | 5.32 | $5.22 | 760000 |
| 2023-04-25 | 5.32 | $5.18 | 521200 |
| 2023-04-24 | 5.34 | $5.25 | 714126 |
| 2023-04-21 | 5.34 | $5.26 | 397639 |
| 2023-04-20 | 5.35 | $5.25 | 675647 |
| 2023-04-19 | 5.35 | $5.28 | 1.1M |
| 2023-04-18 | 5.36 | $5.33 | 945941 |
| 2023-04-17 | 5.35 | $5.45 | 2.1M |
| 2023-04-14 | 5.34 | $5.35 | 538100 |
| 2023-04-13 | 5.34 | $5.47 | 673543 |
| 2023-04-12 | 5.33 | $5.49 | 447338 |
| 2023-04-11 | 5.31 | $5.54 | 614632 |
| 2023-04-10 | 5.30 | $5.49 | 712019 |
| 2023-04-06 | 5.28 | $5.36 | 1.2M |
| 2023-04-05 | 5.29 | $5.25 | 1.2M |
| 2023-04-04 | 5.31 | $5.35 | 1.3M |
| 2023-04-03 | 5.32 | $5.20 | 886700 |
| 2023-03-31 | 5.36 | $5.31 | 1.6M |
| 2023-03-30 | 5.39 | $5.11 | 588661 |
| 2023-03-29 | 5.44 | $5.19 | 646200 |
| 2023-03-28 | 5.50 | $5.10 | 581100 |
| 2023-03-27 | 5.57 | $5.20 | 432017 |
| 2023-03-24 | 5.63 | $5.21 | 369900 |
| 2023-03-23 | 5.70 | $5.20 | 618007 |
| 2023-03-22 | 5.78 | $5.19 | 1.0M |
| 2023-03-21 | 5.87 | $5.50 | 455300 |
| 2023-03-20 | 5.93 | $5.45 | 412000 |
| 2023-03-17 | 6.00 | $5.36 | 435508 |
| 2023-03-16 | 6.08 | $5.53 | 666083 |
| 2023-03-15 | 6.16 | $5.68 | 791500 |
| 2023-03-14 | 6.23 | $5.68 | 868300 |
| 2023-03-13 | 6.30 | $5.91 | 1.1M |
| 2023-03-10 | 6.35 | $5.61 | 966234 |
| 2023-03-09 | 6.44 | $5.84 | 831634 |
| 2023-03-08 | 6.51 | $6.09 | 1.7M |
| 2023-03-07 | 6.57 | $6.69 | 985900 |
| 2023-03-06 | 6.56 | $6.71 | 399339 |
| 2023-03-03 | 6.55 | $6.57 | 522900 |
| 2023-03-02 | 6.56 | $6.42 | 688138 |
| 2023-03-01 | 6.59 | $6.29 | 1.0M |
| 2023-02-28 | 6.63 | $6.35 | 2.4M |
| 2023-02-27 | 6.67 | $6.49 | 376400 |
| 2023-02-24 | 6.70 | $6.41 | 295600 |
| 2023-02-23 | 6.73 | $6.49 | 264601 |
| 2023-02-22 | 6.76 | $6.53 | 326300 |
| 2023-02-21 | 6.78 | $6.52 | 362700 |
| 2023-02-17 | 6.81 | $6.73 | 412432 |
| 2023-02-16 | 6.81 | $6.74 | 423002 |
| 2023-02-15 | 6.82 | $6.78 | 300800 |
| 2023-02-14 | 6.81 | $6.80 | 297634 |
| 2023-02-13 | 6.80 | $6.89 | 267405 |
| 2023-02-10 | 6.79 | $6.76 | 219300 |
| 2023-02-09 | 6.78 | $6.77 | 198549 |
| 2023-02-08 | 6.77 | $6.82 | 231313 |
| 2023-02-07 | 6.75 | $6.84 | 334900 |
| 2023-02-06 | 6.73 | $6.81 | 376200 |
| 2023-02-03 | 6.70 | $6.92 | 368807 |
| 2023-02-02 | 6.66 | $7.14 | 824400 |
| 2023-02-01 | 6.60 | $6.97 | 440335 |
| 2023-01-31 | 6.54 | $6.87 | 670100 |
| 2023-01-30 | 6.49 | $6.73 | 395914 |
| 2023-01-27 | 6.45 | $6.74 | 513900 |
| 2023-01-26 | 6.40 | $6.66 | 545800 |
| 2023-01-25 | 6.35 | $6.66 | 419942 |
| 2023-01-24 | 6.30 | $6.61 | 619500 |
| 2023-01-23 | 6.25 | $6.46 | 519623 |
| 2023-01-20 | 6.21 | $6.46 | 432000 |
| 2023-01-19 | 6.16 | $6.41 | 293425 |
| 2023-01-18 | 6.12 | $6.42 | 444900 |
| 2023-01-17 | 6.08 | $6.50 | 471622 |
| 2023-01-13 | 6.02 | $6.40 | 409400 |
| 2023-01-12 | 5.98 | $6.49 | 554026 |
| 2023-01-11 | 5.92 | $6.33 | 290614 |
| 2023-01-10 | 5.88 | $6.15 | 374346 |
| 2023-01-09 | 5.86 | $6.10 | 362600 |
| 2023-01-06 | 5.84 | $6.05 | 304300 |
| 2023-01-05 | 5.83 | $5.86 | 395700 |
| 2023-01-04 | 5.83 | $6.02 | 370622 |
| 2023-01-03 | 5.83 | $5.88 | 381049 |
| 2022-12-30 | 5.83 | $5.73 | 667300 |
| 2022-12-29 | 5.86 | $5.67 | 730500 |
| 2022-12-28 | 5.89 | $5.58 | 540118 |
| 2022-12-27 | 5.94 | $5.64 | 568405 |
| 2022-12-23 | 5.98 | $5.71 | 476700 |
| 2022-12-22 | 6.02 | $5.68 | 681200 |
| 2022-12-21 | 6.06 | $5.72 | 670947 |
| 2022-12-20 | 6.11 | $5.72 | 722546 |
| 2022-12-19 | 6.15 | $5.75 | 564600 |
| 2022-12-16 | 6.19 | $5.96 | 529220 |
| 2022-12-15 | 6.22 | $6.15 | 506700 |
| 2022-12-14 | 6.23 | $6.31 | 535921 |
| 2022-12-13 | 6.22 | $6.29 | 492314 |
| 2022-12-12 | 6.21 | $6.12 | 368027 |
| 2022-12-09 | 6.22 | $6.09 | 415329 |
| 2022-12-08 | 6.23 | $6.13 | 455200 |
| 2022-12-07 | 6.24 | $6.18 | 445709 |
| 2022-12-06 | 6.24 | $6.14 | 331300 |
| 2022-12-05 | 6.25 | $6.25 | 352933 |
| 2022-12-02 | 6.24 | $6.35 | 344100 |
| 2022-12-01 | 6.22 | $6.46 | 450400 |
| 2022-11-30 | 6.18 | $6.46 | 708227 |
| 2022-11-29 | 6.14 | $6.23 | 453136 |
| 2022-11-28 | 6.12 | $6.16 | 511700 |
| 2022-11-25 | 6.11 | $6.22 | 172517 |
| 2022-11-23 | 6.09 | $6.14 | 473000 |
| 2022-11-22 | 6.07 | $6.15 | 439200 |
| 2022-11-21 | 6.05 | $6.18 | 329600 |
| 2022-11-18 | 6.02 | $6.14 | 283600 |
| 2022-11-17 | 5.99 | $6.13 | 478000 |
| 2022-11-16 | 5.96 | $6.25 | 282300 |
| 2022-11-15 | 5.92 | $6.28 | 512821 |
| 2022-11-14 | 5.86 | $6.27 | 471100 |
| 2022-11-11 | 5.81 | $6.33 | 345619 |
| 2022-11-10 | 5.74 | $6.28 | 428500 |
| 2022-11-09 | 5.68 | $5.76 | 379500 |
| 2022-11-08 | 5.66 | $5.80 | 396260 |
| 2022-11-07 | 5.64 | $5.78 | 402038 |
| 2022-11-04 | 5.62 | $5.73 | 391338 |
| 2022-11-03 | 5.61 | $5.62 | 431809 |
| 2022-11-02 | 5.60 | $5.69 | 395030 |
| 2022-11-01 | 5.59 | $5.97 | 497545 |
| 2022-10-31 | 5.56 | $5.86 | 544531 |
| 2022-10-28 | 5.53 | $5.81 | 492202 |
| 2022-10-27 | 5.51 | $5.58 | 231028 |
| 2022-10-26 | 5.51 | $5.53 | 769700 |
| 2022-10-25 | 5.52 | $5.63 | 729749 |
| 2022-10-24 | 5.52 | $5.30 | 472425 |
| 2022-10-21 | 5.55 | $5.35 | 490489 |
| 2022-10-20 | 5.58 | $5.32 | 429333 |
| 2022-10-19 | 5.62 | $5.34 | 449423 |
| 2022-10-18 | 5.66 | $5.58 | 462867 |
| 2022-10-17 | 5.69 | $5.54 | 430425 |
| 2022-10-14 | 5.72 | $5.34 | 412916 |
| 2022-10-13 | 5.79 | $5.46 | 712400 |
| 2022-10-12 | 5.85 | $5.48 | 529905 |
| 2022-10-11 | 5.91 | $5.63 | 510134 |
| 2022-10-10 | 5.97 | $5.65 | 433418 |
| 2022-10-07 | 6.04 | $5.74 | 608826 |
| 2022-10-06 | 6.11 | $5.76 | 507905 |
| 2022-10-05 | 6.18 | $5.99 | 404000 |
| 2022-10-04 | 6.23 | $6.04 | 495524 |
| 2022-10-03 | 6.29 | $5.91 | 434800 |
| 2022-09-30 | 6.37 | $5.77 | 630229 |
| 2022-09-29 | 6.46 | $5.59 | 390000 |
| 2022-09-28 | 6.58 | $5.83 | 632727 |
| 2022-09-27 | 6.69 | $5.62 | 473830 |
| 2022-09-26 | 6.83 | $5.77 | 804700 |
| 2022-09-23 | 6.96 | $6.06 | 663700 |
| 2022-09-22 | 7.07 | $6.34 | 396500 |
| 2022-09-21 | 7.16 | $6.57 | 565400 |
| 2022-09-20 | 7.23 | $6.77 | 437915 |
| 2022-09-19 | 7.29 | $6.98 | 510500 |
| 2022-09-16 | 7.33 | $7.13 | 481645 |
| 2022-09-15 | 7.36 | $7.14 | 556014 |
| 2022-09-14 | 7.39 | $7.29 | 582800 |
| 2022-09-13 | 7.42 | $7.34 | 484200 |
| 2022-09-12 | 7.44 | $7.50 | 825200 |
| 2022-09-09 | 7.45 | $7.31 | 175200 |
| 2022-09-08 | 7.49 | $7.20 | 301100 |
| 2022-09-07 | 7.53 | $7.28 | 561100 |
| 2022-09-06 | 7.58 | $7.27 | 298836 |
| 2022-09-02 | 7.63 | $7.26 | 205600 |
| 2022-09-01 | 7.68 | $7.38 | 218513 |
| 2022-08-31 | 7.72 | $7.42 | 368120 |
| 2022-08-30 | 7.77 | $7.43 | 190700 |
| 2022-08-29 | 7.81 | $7.51 | 196000 |
| 2022-08-26 | 7.85 | $7.54 | 167616 |
| 2022-08-25 | 7.89 | $7.70 | 77301 |
| 2022-08-24 | 7.91 | $7.60 | 221738 |
| 2022-08-23 | 7.94 | $7.53 | 257900 |
| 2022-08-22 | 7.97 | $7.57 | 233616 |
| 2022-08-19 | 8.01 | $7.76 | 259231 |
| 2022-08-18 | 8.02 | $7.95 | 248300 |
| 2022-08-17 | 8.01 | $8.08 | 277800 |
| 2022-08-16 | 7.99 | $8.24 | 165725 |
| 2022-08-15 | 7.94 | $8.28 | 188700 |
| 2022-08-12 | 7.89 | $8.19 | 143930 |
| 2022-08-11 | 7.84 | $8.10 | 402617 |
| 2022-08-10 | 7.79 | $8.14 | 314842 |
| 2022-08-09 | 7.73 | $7.99 | 295200 |
| 2022-08-08 | 7.69 | $7.94 | 363537 |
| 2022-08-05 | 7.64 | $7.93 | 162208 |
| 2022-08-04 | 7.60 | $7.92 | 199300 |
| 2022-08-03 | 7.54 | $7.94 | 240106 |
| 2022-08-02 | 7.49 | $7.84 | 335237 |
| 2022-08-01 | 7.44 | $7.98 | 282100 |
| 2022-07-29 | 7.37 | $7.95 | 449900 |
| 2022-07-28 | 7.31 | $7.68 | 255833 |
| 2022-07-27 | 7.27 | $7.49 | 315059 |
| 2022-07-26 | 7.24 | $7.39 | 194000 |
| 2022-07-25 | 7.22 | $7.41 | 164825 |
| 2022-07-22 | 7.20 | $7.39 | 255831 |
| 2022-07-21 | 7.18 | $7.35 | 196100 |
| 2022-07-20 | 7.17 | $7.22 | 199726 |
| 2022-07-19 | 7.16 | $7.27 | 338200 |
| 2022-07-18 | 7.15 | $7.14 | 206846 |
| 2022-07-15 | 7.14 | $7.19 | 184428 |
| 2022-07-14 | 7.13 | $7.00 | 326000 |
| 2022-07-13 | 7.14 | $7.00 | 424600 |
| 2022-07-12 | 7.15 | $7.06 | 364600 |
| 2022-07-11 | 7.16 | $7.15 | 154300 |
| 2022-07-08 | 7.16 | $7.15 | 312909 |
| 2022-07-07 | 7.16 | $7.23 | 235100 |
| 2022-07-06 | 7.16 | $7.16 | 427400 |
| 2022-07-05 | 7.17 | $7.23 | 427519 |
| 2022-07-01 | 7.17 | $7.34 | 227931 |
| 2022-06-30 | 7.17 | $7.26 | 462200 |
| 2022-06-29 | 7.17 | $7.24 | 225841 |
| 2022-06-28 | 7.18 | $7.23 | 405020 |
| 2022-06-27 | 7.20 | $7.25 | 268000 |
| 2022-06-24 | 7.22 | $7.21 | 204000 |
| 2022-06-23 | 7.24 | $7.03 | 192032 |
| 2022-06-22 | 7.29 | $6.93 | 241200 |
| 2022-06-21 | 7.34 | $6.93 | 310639 |
| 2022-06-17 | 7.40 | $6.77 | 365672 |
| 2022-06-16 | 7.48 | $6.77 | 399811 |
| 2022-06-15 | 7.56 | $7.11 | 510407 |
| 2022-06-14 | 7.62 | $7.07 | 606900 |
| 2022-06-13 | 7.68 | $7.00 | 449500 |
| 2022-06-10 | 7.75 | $7.38 | 303341 |
| 2022-06-09 | 7.79 | $7.55 | 246400 |
| 2022-06-08 | 7.81 | $7.75 | 247035 |
| 2022-06-07 | 7.81 | $7.89 | 441626 |
| 2022-06-06 | 7.80 | $7.84 | 288100 |
| 2022-06-03 | 7.79 | $7.82 | 285400 |
| 2022-06-02 | 7.79 | $7.95 | 187300 |
| 2022-06-01 | 7.78 | $7.84 | 456011 |
| 2022-05-31 | 7.79 | $7.95 | 474924 |
| 2022-05-27 | 7.78 | $8.02 | 240500 |
| 2022-05-26 | 7.77 | $7.83 | 214500 |
| 2022-05-25 | 7.79 | $7.71 | 237839 |
| 2022-05-24 | 7.82 | $7.57 | 339513 |
| 2022-05-23 | 7.86 | $7.58 | 272609 |
| 2022-05-20 | 7.91 | $7.56 | 275702 |
| 2022-05-19 | 7.97 | $7.68 | 205600 |
| 2022-05-18 | 8.02 | $7.77 | 214600 |
| 2022-05-17 | 8.07 | $7.98 | 257100 |
| 2022-05-16 | 8.11 | $7.85 | 225200 |
| 2022-05-13 | 8.16 | $7.78 | 282947 |
| 2022-05-12 | 8.23 | $7.49 | 876519 |
| 2022-05-11 | 8.33 | $7.66 | 499435 |
| 2022-05-10 | 8.42 | $7.62 | 508700 |
| 2022-05-09 | 8.52 | $7.79 | 624808 |
| 2022-05-06 | 8.60 | $8.22 | 679800 |
| 2022-05-05 | 8.65 | $8.36 | 433728 |
| 2022-05-04 | 8.69 | $8.72 | 464500 |
| 2022-05-03 | 8.70 | $8.52 | 395200 |
| 2022-05-02 | 8.73 | $8.33 | 334736 |
| 2022-04-29 | 8.78 | $8.44 | 445000 |
| 2022-04-28 | 8.82 | $8.67 | 188300 |
| 2022-04-27 | 8.85 | $8.54 | 210835 |
| 2022-04-26 | 8.89 | $8.48 | 308303 |
| 2022-04-25 | 8.93 | $8.70 | 374823 |
| 2022-04-22 | 8.96 | $8.82 | 274800 |
| 2022-04-21 | 8.97 | $9.02 | 336100 |
| 2022-04-20 | 8.97 | $9.11 | 270800 |
| 2022-04-19 | 8.95 | $8.91 | 479700 |
| 2022-04-18 | 8.95 | $8.93 | 298000 |
| 2022-04-14 | 8.94 | $8.92 | 292800 |
| 2022-04-13 | 8.94 | $8.89 | 342500 |
| 2022-04-12 | 8.93 | $8.94 | 258347 |
| 2022-04-11 | 8.92 | $8.89 | 248220 |
| 2022-04-08 | 8.90 | $8.93 | 184700 |
| 2022-04-07 | 8.88 | $8.86 | 270300 |
| 2022-04-06 | 8.86 | $8.97 | 319400 |
| 2022-04-05 | 8.83 | $9.04 | 336600 |
| 2022-04-04 | 8.79 | $9.11 | 240400 |
| 2022-04-01 | 8.73 | $9.18 | 341800 |
| 2022-03-31 | 8.67 | $9.04 | 458544 |
| 2022-03-30 | 8.61 | $9.13 | 287624 |
| 2022-03-29 | 8.54 | $9.13 | 342800 |
| 2022-03-28 | 8.47 | $8.85 | 321400 |
| 2022-03-25 | 8.41 | $8.75 | 445600 |
| 2022-03-24 | 8.37 | $8.64 | 221335 |
| 2022-03-23 | 8.34 | $8.65 | 496601 |
| 2022-03-22 | 8.30 | $8.64 | 536500 |
| 2022-03-21 | 8.25 | $8.51 | 292249 |
| 2022-03-18 | 8.22 | $8.55 | 210900 |
| 2022-03-17 | 8.19 | $8.45 | 463235 |
| 2022-03-16 | 8.16 | $8.27 | 295600 |
| 2022-03-15 | 8.16 | $8.12 | 322526 |
| 2022-03-14 | 8.17 | $8.10 | 376800 |
| 2022-03-11 | 8.18 | $8.15 | 206929 |
| 2022-03-10 | 8.19 | $8.17 | 193746 |
| 2022-03-09 | 8.20 | $8.21 | 247316 |
| 2022-03-08 | 8.21 | $8.07 | 428706 |
| 2022-03-07 | 8.23 | $8.03 | 297839 |
| 2022-03-04 | 8.26 | $8.23 | 323900 |
| 2022-03-03 | 8.28 | $8.20 | 363007 |
| 2022-03-02 | 8.30 | $8.20 | 745924 |
| 2022-03-01 | 8.32 | $8.22 | 350600 |
| 2022-02-28 | 8.34 | $8.21 | 406300 |
| 2022-02-25 | 8.36 | $8.22 | 515900 |
| 2022-02-24 | 8.39 | $8.06 | 502600 |
| 2022-02-23 | 8.43 | $7.98 | 333245 |
| 2022-02-22 | 8.48 | $8.08 | 590100 |
| 2022-02-18 | 8.53 | $8.38 | 214813 |
| 2022-02-17 | 8.54 | $8.40 | 201911 |
| 2022-02-16 | 8.56 | $8.57 | 383009 |
| 2022-02-15 | 8.56 | $8.37 | 195700 |
| 2022-02-14 | 8.59 | $8.34 | 300232 |
| 2022-02-11 | 8.63 | $8.55 | 293022 |
| 2022-02-10 | 8.65 | $8.68 | 489911 |
| 2022-02-09 | 8.66 | $8.76 | 504500 |
| 2022-02-08 | 8.66 | $8.50 | 186732 |
| 2022-02-07 | 8.69 | $8.55 | 230918 |
| 2022-02-04 | 8.73 | $8.51 | 417817 |
| 2022-02-03 | 8.77 | $8.59 | 366153 |
| 2022-02-02 | 8.81 | $8.78 | 367900 |
| 2022-02-01 | 8.83 | $8.67 | 372300 |
| 2022-01-31 | 8.87 | $8.70 | 480300 |
| 2022-01-28 | 8.91 | $8.55 | 460100 |
| 2022-01-27 | 8.97 | $8.49 | 345637 |
| 2022-01-26 | 9.04 | $8.49 | 513900 |
| 2022-01-25 | 9.12 | $8.65 | 480836 |
| 2022-01-24 | 9.18 | $8.59 | 960100 |
| 2022-01-21 | 9.26 | $8.45 | 803500 |
| 2022-01-20 | 9.35 | $8.92 | 302946 |
| 2022-01-19 | 9.40 | $9.08 | 273800 |
| 2022-01-18 | 9.43 | $9.24 | 235300 |
| 2022-01-14 | 9.44 | $9.37 | 299300 |
| 2022-01-13 | 9.45 | $9.41 | 233100 |
| 2022-01-12 | 9.45 | $9.45 | 468000 |
| 2022-01-11 | 9.45 | $9.26 | 280623 |
| 2022-01-10 | 9.46 | $9.28 | 340111 |
| 2022-01-07 | 9.47 | $9.41 | 242227 |
| 2022-01-06 | 9.47 | $9.41 | 588004 |
| 2022-01-05 | 9.47 | $9.34 | 426808 |
| 2022-01-04 | 9.47 | $9.77 | 223400 |
| 2022-01-03 | 9.44 | $9.78 | 309400 |
| 2021-12-31 | 9.39 | $9.79 | 347640 |
| 2021-12-30 | 9.34 | $9.66 | 303910 |
| 2021-12-29 | 9.30 | $9.55 | 235600 |
| 2021-12-28 | 9.27 | $9.47 | 236500 |
| 2021-12-27 | 9.25 | $9.39 | 229213 |
| 2021-12-23 | 9.23 | $9.29 | 187600 |
| 2021-12-22 | 9.22 | $9.19 | 320340 |
| 2021-12-21 | 9.22 | $9.12 | 295800 |
| 2021-12-20 | 9.22 | $9.15 | 191900 |
| 2021-12-17 | 9.23 | $9.29 | 260900 |
| 2021-12-16 | 9.22 | $9.36 | 221242 |
| 2021-12-15 | 9.20 | $9.34 | 239938 |
| 2021-12-14 | 9.18 | $9.25 | 209729 |
| 2021-12-13 | 9.17 | $9.21 | 191000 |
| 2021-12-10 | 9.17 | $9.31 | 183917 |
| 2021-12-09 | 9.16 | $9.30 | 169908 |
| 2021-12-08 | 9.15 | $9.37 | 171300 |
| 2021-12-07 | 9.13 | $9.36 | 330200 |
| 2021-12-06 | 9.11 | $9.14 | 219118 |
| 2021-12-03 | 9.12 | $8.91 | 481901 |
| 2021-12-02 | 9.15 | $9.03 | 345242 |
| 2021-12-01 | 9.16 | $8.90 | 287766 |
| 2021-11-30 | 9.20 | $9.03 | 444626 |
| 2021-11-29 | 9.22 | $9.13 | 151546 |
| 2021-11-26 | 9.23 | $9.02 | 190848 |
| 2021-11-24 | 9.25 | $9.29 | 126506 |
| 2021-11-23 | 9.24 | $9.14 | 160400 |
| 2021-11-22 | 9.25 | $9.16 | 159000 |
| 2021-11-19 | 9.25 | $9.14 | 187928 |
| 2021-11-18 | 9.26 | $9.20 | 151600 |
| 2021-11-17 | 9.26 | $9.23 | 338012 |
| 2021-11-16 | 9.26 | $9.26 | 415100 |
| 2021-11-15 | 9.25 | $9.35 | 176800 |
| 2021-11-12 | 9.23 | $9.38 | 195600 |
| 2021-11-11 | 9.21 | $9.32 | 168600 |
| 2021-11-10 | 9.19 | $9.34 | 309900 |
| 2021-11-09 | 9.17 | $9.34 | 216809 |
| 2021-11-08 | 9.14 | $9.33 | 210811 |
| 2021-11-05 | 9.11 | $9.28 | 178140 |
| 2021-11-04 | 9.08 | $9.24 | 263202 |
| 2021-11-03 | 9.05 | $9.23 | 181900 |
| 2021-11-02 | 9.02 | $9.15 | 208940 |
| 2021-11-01 | 8.99 | $9.10 | 281539 |
| 2021-10-29 | 8.97 | $9.16 | 269723 |
| 2021-10-28 | 8.94 | $9.15 | 207344 |
| 2021-10-27 | 8.90 | $9.06 | 217219 |
| 2021-10-26 | 8.87 | $9.11 | 170400 |
| 2021-10-25 | 8.83 | $9.06 | 120505 |
| 2021-10-22 | 8.79 | $9.01 | 119928 |
| 2021-10-21 | 8.76 | $8.98 | 191833 |
| 2021-10-20 | 8.73 | $8.98 | 309300 |
| 2021-10-19 | 8.70 | $8.94 | 203808 |
| 2021-10-18 | 8.67 | $9.03 | 212325 |
| 2021-10-15 | 8.63 | $8.96 | 193400 |
| 2021-10-14 | 8.60 | $8.90 | 430530 |
| 2021-10-13 | 8.57 | $8.79 | 338132 |
| 2021-10-12 | 8.56 | $8.68 | 239600 |
| 2021-10-11 | 8.56 | $8.57 | 268300 |
| 2021-10-08 | 8.57 | $8.50 | 161924 |
| 2021-10-07 | 8.59 | $8.51 | 234637 |
| 2021-10-06 | 8.62 | $8.46 | 264100 |
| 2021-10-05 | 8.65 | $8.48 | 139042 |
| 2021-10-04 | 8.69 | $8.46 | 260549 |
| 2021-10-01 | 8.73 | $8.53 | 305500 |
| 2021-09-30 | 8.77 | $8.36 | 399100 |
| 2021-09-29 | 8.83 | $8.40 | 324700 |
| 2021-09-28 | 8.89 | $8.38 | 692900 |
| 2021-09-27 | 8.95 | $8.56 | 273400 |
| 2021-09-24 | 9.00 | $8.69 | 278900 |
| 2021-09-23 | 9.04 | $8.83 | 261300 |
| 2021-09-22 | 9.07 | $8.85 | 237500 |
| 2021-09-21 | 9.09 | $8.75 | 338700 |
| 2021-09-20 | 9.13 | $8.72 | 654675 |
| 2021-09-17 | 9.17 | $9.00 | 204202 |
| 2021-09-16 | 9.18 | $9.18 | 311800 |
| 2021-09-15 | 9.17 | $9.19 | 210700 |
| 2021-09-14 | 9.17 | $9.14 | 337300 |
| 2021-09-13 | 9.16 | $9.16 | 263738 |
| 2021-09-10 | 9.16 | $9.16 | 254900 |
| 2021-09-09 | 9.15 | $9.17 | 261617 |
| 2021-09-08 | 9.15 | $9.20 | 177800 |
| 2021-09-07 | 9.14 | $9.20 | 533100 |
| 2021-09-03 | 9.13 | $9.42 | 192000 |
| 2021-09-02 | 9.09 | $9.40 | 271100 |
| 2021-09-01 | 9.06 | $9.35 | 319700 |
| 2021-08-31 | 9.03 | $9.21 | 298402 |
| 2021-08-30 | 9.02 | $9.15 | 224300 |
| 2021-08-27 | 9.01 | $9.09 | 264829 |
| 2021-08-26 | 9.00 | $8.93 | 270721 |
| 2021-08-25 | 9.01 | $8.95 | 251600 |
| 2021-08-24 | 9.02 | $8.89 | 576700 |
| 2021-08-23 | 9.03 | $8.90 | 384800 |
| 2021-08-20 | 9.04 | $8.88 | 362600 |
| 2021-08-19 | 9.06 | $8.87 | 324500 |
| 2021-08-18 | 9.07 | $9.01 | 246600 |
| 2021-08-17 | 9.08 | $9.10 | 270807 |
| 2021-08-16 | 9.07 | $9.15 | 376102 |
| 2021-08-13 | 9.05 | $9.13 | 239300 |
| 2021-08-12 | 9.04 | $9.12 | 286211 |
| 2021-08-11 | 9.03 | $9.12 | 252018 |
| 2021-08-10 | 9.01 | $9.12 | 267330 |
| 2021-08-09 | 9.00 | $9.12 | 307412 |
| 2021-08-06 | 8.99 | $9.11 | 295528 |
| 2021-08-05 | 8.97 | $9.09 | 256300 |
| 2021-08-04 | 8.96 | $9.01 | 308234 |
| 2021-08-03 | 8.95 | $9.02 | 236200 |
| 2021-08-02 | 8.95 | $9.08 | 398500 |
| 2021-07-30 | 8.93 | $9.04 | 332432 |
| 2021-07-29 | 8.92 | $8.91 | 236515 |
| 2021-07-28 | 8.92 | $8.91 | 230247 |
| 2021-07-27 | 8.93 | $8.90 | 240944 |
| 2021-07-26 | 8.93 | $8.92 | 265700 |
| 2021-07-23 | 8.93 | $8.94 | 225000 |
| 2021-07-22 | 8.93 | $8.90 | 244500 |
| 2021-07-21 | 8.93 | $8.93 | 358200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.65
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.95
Average
5.98
Maximum
9.62
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.65 | $4.76 | 906309 |
| 2026-07-16 | 4.63 | $4.70 | 432996 |
| 2026-07-15 | 4.61 | $4.65 | 296436 |
| 2026-07-14 | 4.60 | $4.66 | 370100 |
| 2026-07-13 | 4.59 | $4.60 | 741200 |
| 2026-07-10 | 4.59 | $4.60 | 573544 |
| 2026-07-09 | 4.59 | $4.62 | 349614 |
| 2026-07-08 | 4.58 | $4.60 | 384100 |
| 2026-07-07 | 4.58 | $4.63 | 360000 |
| 2026-07-06 | 4.57 | $4.63 | 348300 |
| 2026-07-02 | 4.55 | $4.62 | 573008 |
| 2026-07-01 | 4.54 | $4.56 | 516130 |
| 2026-06-30 | 4.54 | $4.61 | 780100 |
| 2026-06-29 | 4.53 | $4.61 | 657900 |
| 2026-06-26 | 4.52 | $4.59 | 402000 |
| 2026-06-25 | 4.51 | $4.50 | 461122 |
| 2026-06-24 | 4.52 | $4.50 | 344209 |
| 2026-06-23 | 4.53 | $4.50 | 477500 |
| 2026-06-22 | 4.54 | $4.45 | 695900 |
| 2026-06-18 | 4.56 | $4.49 | 573109 |
| 2026-06-17 | 4.58 | $4.52 | 593000 |
| 2026-06-16 | 4.60 | $4.65 | 404313 |
| 2026-06-15 | 4.59 | $4.65 | 428500 |
| 2026-06-12 | 4.59 | $4.65 | 366913 |
| 2026-06-11 | 4.58 | $4.64 | 377200 |
| 2026-06-10 | 4.57 | $4.59 | 375000 |
| 2026-06-09 | 4.57 | $4.57 | 689526 |
| 2026-06-08 | 4.57 | $4.51 | 546951 |
| 2026-06-05 | 4.59 | $4.54 | 469446 |
| 2026-06-04 | 4.61 | $4.54 | 538274 |
| 2026-06-03 | 4.62 | $4.52 | 1.2M |
| 2026-06-02 | 4.65 | $4.56 | 439200 |
| 2026-06-01 | 4.67 | $4.56 | 835245 |
| 2026-05-29 | 4.69 | $4.66 | 1.0M |
| 2026-05-28 | 4.70 | $4.71 | 689329 |
| 2026-05-27 | 4.70 | $4.67 | 548800 |
| 2026-05-26 | 4.71 | $4.70 | 631214 |
| 2026-05-22 | 4.71 | $4.69 | 256327 |
| 2026-05-21 | 4.71 | $4.65 | 501029 |
| 2026-05-20 | 4.72 | $4.69 | 490500 |
| 2026-05-19 | 4.73 | $4.62 | 422400 |
| 2026-05-18 | 4.75 | $4.65 | 487500 |
| 2026-05-15 | 4.76 | $4.60 | 540698 |
| 2026-05-14 | 4.80 | $4.71 | 414412 |
| 2026-05-13 | 4.81 | $4.76 | 515500 |
| 2026-05-12 | 4.81 | $4.77 | 422820 |
| 2026-05-11 | 4.81 | $4.82 | 385744 |
| 2026-05-08 | 4.80 | $4.83 | 1.1M |
| 2026-05-07 | 4.79 | $4.85 | 339546 |
| 2026-05-06 | 4.77 | $4.89 | 1.6M |
| 2026-05-05 | 4.74 | $4.74 | 589700 |
| 2026-05-04 | 4.73 | $4.68 | 529136 |
| 2026-05-01 | 4.74 | $4.75 | 478208 |
| 2026-04-30 | 4.73 | $4.76 | 1.0M |
| 2026-04-29 | 4.72 | $4.68 | 405910 |
| 2026-04-28 | 4.72 | $4.69 | 646919 |
| 2026-04-27 | 4.72 | $4.69 | 484700 |
| 2026-04-24 | 4.72 | $4.72 | 436630 |
| 2026-04-23 | 4.71 | $4.73 | 390300 |
| 2026-04-22 | 4.70 | $4.71 | 492480 |
| 2026-04-21 | 4.70 | $4.70 | 873153 |
| 2026-04-20 | 4.69 | $4.82 | 479042 |
| 2026-04-17 | 4.66 | $4.89 | 532838 |
| 2026-04-16 | 4.60 | $4.82 | 470235 |
| 2026-04-15 | 4.56 | $4.76 | 402843 |
| 2026-04-14 | 4.51 | $4.76 | 459900 |
| 2026-04-13 | 4.46 | $4.67 | 722300 |
| 2026-04-10 | 4.43 | $4.62 | 411205 |
| 2026-04-09 | 4.39 | $4.61 | 374710 |
| 2026-04-08 | 4.36 | $4.56 | 464400 |
| 2026-04-07 | 4.33 | $4.43 | 338400 |
| 2026-04-06 | 4.32 | $4.45 | 549439 |
| 2026-04-02 | 4.31 | $4.43 | 744039 |
| 2026-04-01 | 4.30 | $4.39 | 807200 |
| 2026-03-31 | 4.30 | $4.39 | 1.6M |
| 2026-03-30 | 4.30 | $4.22 | 575400 |
| 2026-03-27 | 4.33 | $4.16 | 782869 |
| 2026-03-26 | 4.39 | $4.23 | 730734 |
| 2026-03-25 | 4.44 | $4.31 | 592703 |
| 2026-03-24 | 4.48 | $4.29 | 1.1M |
| 2026-03-23 | 4.54 | $4.36 | 756415 |
| 2026-03-20 | 4.59 | $4.34 | 828935 |
| 2026-03-19 | 4.65 | $4.59 | 644131 |
| 2026-03-18 | 4.67 | $4.57 | 547464 |
| 2026-03-17 | 4.70 | $4.65 | 418002 |
| 2026-03-16 | 4.71 | $4.61 | 684449 |
| 2026-03-13 | 4.74 | $4.54 | 636500 |
| 2026-03-12 | 4.79 | $4.57 | 924359 |
| 2026-03-11 | 4.83 | $4.65 | 703623 |
| 2026-03-10 | 4.87 | $4.69 | 459138 |
| 2026-03-09 | 4.91 | $4.72 | 748700 |
| 2026-03-06 | 4.94 | $4.78 | 621903 |
| 2026-03-05 | 4.97 | $4.84 | 676900 |
| 2026-03-04 | 4.99 | $4.95 | 749208 |
| 2026-03-03 | 4.99 | $4.91 | 1.2M |
| 2026-03-02 | 5.00 | $5.00 | 682032 |
| 2026-02-27 | 4.99 | $4.97 | 938755 |
| 2026-02-26 | 4.98 | $4.97 | 543900 |
| 2026-02-25 | 4.97 | $4.93 | 680200 |
| 2026-02-24 | 4.97 | $4.92 | 692022 |
| 2026-02-23 | 4.97 | $4.94 | 577400 |
| 2026-02-20 | 4.96 | $4.92 | 417812 |
| 2026-02-19 | 4.96 | $4.95 | 813249 |
| 2026-02-18 | 4.95 | $4.93 | 775700 |
| 2026-02-17 | 4.94 | $5.00 | 1.5M |
| 2026-02-13 | 4.91 | $5.04 | 1.2M |
| 2026-02-12 | 4.87 | $4.92 | 734720 |
| 2026-02-11 | 4.85 | $4.91 | 644224 |
| 2026-02-10 | 4.82 | $4.88 | 855400 |
| 2026-02-09 | 4.80 | $4.80 | 549534 |
| 2026-02-06 | 4.79 | $4.81 | 782041 |
| 2026-02-05 | 4.78 | $4.74 | 563800 |
| 2026-02-04 | 4.78 | $4.82 | 1.1M |
| 2026-02-03 | 4.76 | $4.73 | 860955 |
| 2026-02-02 | 4.76 | $4.77 | 791728 |
| 2026-01-30 | 4.74 | $4.78 | 906900 |
| 2026-01-29 | 4.73 | $4.75 | 1.2M |
| 2026-01-28 | 4.71 | $4.66 | 529906 |
| 2026-01-27 | 4.72 | $4.71 | 742300 |
| 2026-01-26 | 4.71 | $4.67 | 662320 |
| 2026-01-23 | 4.71 | $4.67 | 951141 |
| 2026-01-22 | 4.71 | $4.69 | 759511 |
| 2026-01-21 | 4.70 | $4.73 | 824723 |
| 2026-01-20 | 4.68 | $4.72 | 1.1M |
| 2026-01-16 | 4.67 | $4.85 | 5.7M |
| 2026-01-15 | 4.62 | $4.79 | 1.4M |
| 2026-01-14 | 4.57 | $4.72 | 1.3M |
| 2026-01-13 | 4.54 | $4.72 | 1.9M |
| 2026-01-12 | 4.49 | $4.67 | 1.4M |
| 2026-01-09 | 4.46 | $4.65 | 575900 |
| 2026-01-08 | 4.41 | $4.62 | 711500 |
| 2026-01-07 | 4.37 | $4.57 | 2.3M |
| 2026-01-06 | 4.34 | $4.54 | 1.5M |
| 2026-01-05 | 4.30 | $4.47 | 3.5M |
| 2026-01-02 | 4.27 | $4.39 | 1.3M |
| 2025-12-31 | 4.26 | $4.38 | 2.1M |
| 2025-12-30 | 4.25 | $4.40 | 2.0M |
| 2025-12-29 | 4.23 | $4.30 | 1.9M |
| 2025-12-26 | 4.23 | $4.33 | 1.1M |
| 2025-12-24 | 4.22 | $4.30 | 627909 |
| 2025-12-23 | 4.22 | $4.22 | 1.2M |
| 2025-12-22 | 4.24 | $4.26 | 2.0M |
| 2025-12-19 | 4.25 | $4.28 | 1.6M |
| 2025-12-18 | 4.26 | $4.37 | 1.0M |
| 2025-12-17 | 4.26 | $4.35 | 1.1M |
| 2025-12-16 | 4.26 | $4.27 | 1.6M |
| 2025-12-15 | 4.28 | $4.26 | 1.7M |
| 2025-12-12 | 4.30 | $4.23 | 1.4M |
| 2025-12-11 | 4.34 | $4.25 | 1.7M |
| 2025-12-10 | 4.38 | $4.27 | 1.7M |
| 2025-12-09 | 4.42 | $4.27 | 1.7M |
| 2025-12-08 | 4.47 | $4.35 | 1.5M |
| 2025-12-05 | 4.51 | $4.43 | 2.5M |
| 2025-12-04 | 4.54 | $4.49 | 1.1M |
| 2025-12-03 | 4.56 | $4.56 | 772813 |
| 2025-12-02 | 4.58 | $4.54 | 1.1M |
| 2025-12-01 | 4.60 | $4.61 | 714900 |
| 2025-11-28 | 4.61 | $4.68 | 868000 |
| 2025-11-26 | 4.61 | $4.62 | 996648 |
| 2025-11-25 | 4.62 | $4.61 | 1.4M |
| 2025-11-24 | 4.64 | $4.56 | 1.2M |
| 2025-11-21 | 4.66 | $4.57 | 960136 |
| 2025-11-20 | 4.70 | $4.51 | 1.4M |
| 2025-11-19 | 4.75 | $4.68 | 650530 |
| 2025-11-18 | 4.77 | $4.73 | 922100 |
| 2025-11-17 | 4.79 | $4.71 | 884224 |
| 2025-11-14 | 4.82 | $4.79 | 547217 |
| 2025-11-13 | 4.83 | $4.81 | 456733 |
| 2025-11-12 | 4.84 | $4.86 | 440225 |
| 2025-11-11 | 4.85 | $4.90 | 388710 |
| 2025-11-10 | 4.84 | $4.84 | 505500 |
| 2025-11-07 | 4.85 | $4.86 | 437605 |
| 2025-11-06 | 4.85 | $4.81 | 504507 |
| 2025-11-05 | 4.87 | $4.85 | 747236 |
| 2025-11-04 | 4.88 | $4.83 | 764800 |
| 2025-11-03 | 4.90 | $4.82 | 667602 |
| 2025-10-31 | 4.93 | $4.91 | 1.2M |
| 2025-10-30 | 4.94 | $4.87 | 440317 |
| 2025-10-29 | 4.96 | $4.85 | 969312 |
| 2025-10-28 | 4.98 | $4.93 | 457700 |
| 2025-10-27 | 5.00 | $5.01 | 520832 |
| 2025-10-24 | 5.00 | $5.01 | 551600 |
| 2025-10-23 | 5.00 | $4.94 | 608947 |
| 2025-10-22 | 5.02 | $5.01 | 545800 |
| 2025-10-21 | 5.02 | $4.99 | 407100 |
| 2025-10-20 | 5.03 | $4.97 | 704117 |
| 2025-10-17 | 5.04 | $5.03 | 592142 |
| 2025-10-16 | 5.05 | $5.04 | 640600 |
| 2025-10-15 | 5.05 | $5.02 | 730933 |
| 2025-10-14 | 5.06 | $4.97 | 637937 |
| 2025-10-13 | 5.08 | $5.00 | 532400 |
| 2025-10-10 | 5.10 | $4.93 | 782013 |
| 2025-10-09 | 5.13 | $5.01 | 574136 |
| 2025-10-08 | 5.15 | $5.14 | 296641 |
| 2025-10-07 | 5.15 | $5.13 | 510720 |
| 2025-10-06 | 5.15 | $5.16 | 538700 |
| 2025-10-03 | 5.15 | $5.16 | 440600 |
| 2025-10-02 | 5.14 | $5.16 | 363700 |
| 2025-10-01 | 5.13 | $5.16 | 544300 |
| 2025-09-30 | 5.12 | $5.14 | 887318 |
| 2025-09-29 | 5.11 | $5.08 | 501800 |
| 2025-09-26 | 5.12 | $5.04 | 487600 |
| 2025-09-25 | 5.13 | $5.02 | 413500 |
| 2025-09-24 | 5.15 | $5.06 | 498542 |
| 2025-09-23 | 5.16 | $5.15 | 588800 |
| 2025-09-22 | 5.16 | $5.11 | 459524 |
| 2025-09-19 | 5.16 | $5.12 | 348800 |
| 2025-09-18 | 5.16 | $5.23 | 559600 |
| 2025-09-17 | 5.14 | $5.20 | 677826 |
| 2025-09-16 | 5.12 | $5.19 | 515700 |
| 2025-09-15 | 5.10 | $5.21 | 555064 |
| 2025-09-12 | 5.07 | $5.15 | 671915 |
| 2025-09-11 | 5.05 | $5.18 | 498812 |
| 2025-09-10 | 5.01 | $5.05 | 426400 |
| 2025-09-09 | 5.00 | $5.06 | 436315 |
| 2025-09-08 | 4.99 | $5.06 | 402600 |
| 2025-09-05 | 4.98 | $5.06 | 451228 |
| 2025-09-04 | 4.96 | $4.98 | 416400 |
| 2025-09-03 | 4.95 | $4.96 | 520403 |
| 2025-09-02 | 4.95 | $4.96 | 629543 |
| 2025-08-29 | 4.95 | $5.07 | 739700 |
| 2025-08-28 | 4.93 | $5.00 | 416827 |
| 2025-08-27 | 4.92 | $4.99 | 332400 |
| 2025-08-26 | 4.90 | $4.96 | 397245 |
| 2025-08-25 | 4.90 | $4.97 | 463342 |
| 2025-08-22 | 4.88 | $4.97 | 635422 |
| 2025-08-21 | 4.87 | $4.88 | 652200 |
| 2025-08-20 | 4.88 | $4.90 | 488726 |
| 2025-08-19 | 4.88 | $4.98 | 555347 |
| 2025-08-18 | 4.86 | $4.89 | 479247 |
| 2025-08-15 | 4.87 | $4.91 | 511500 |
| 2025-08-14 | 4.86 | $4.94 | 397231 |
| 2025-08-13 | 4.86 | $4.91 | 609040 |
| 2025-08-12 | 4.85 | $4.91 | 661717 |
| 2025-08-11 | 4.85 | $4.87 | 594900 |
| 2025-08-08 | 4.86 | $4.86 | 560600 |
| 2025-08-07 | 4.87 | $4.89 | 1.0M |
| 2025-08-06 | 4.88 | $4.88 | 563800 |
| 2025-08-05 | 4.89 | $4.88 | 441600 |
| 2025-08-04 | 4.90 | $4.87 | 627447 |
| 2025-08-01 | 4.92 | $4.81 | 808247 |
| 2025-07-31 | 4.95 | $4.84 | 1.1M |
| 2025-07-30 | 4.99 | $4.92 | 725600 |
| 2025-07-29 | 5.01 | $4.95 | 505300 |
| 2025-07-28 | 5.03 | $4.92 | 723700 |
| 2025-07-25 | 5.06 | $4.98 | 579990 |
| 2025-07-24 | 5.08 | $5.02 | 482100 |
| 2025-07-23 | 5.10 | $5.06 | 605900 |
| 2025-07-22 | 5.11 | $5.03 | 532729 |
| 2025-07-21 | 5.13 | $4.94 | 1.3M |
| 2025-07-18 | 5.18 | $4.96 | 5.0M |
| 2025-07-17 | 5.22 | $5.13 | 782708 |
| 2025-07-16 | 5.24 | $5.13 | 1.2M |
| 2025-07-15 | 5.26 | $5.17 | 549006 |
| 2025-07-14 | 5.28 | $5.23 | 749700 |
| 2025-07-11 | 5.28 | $5.19 | 562600 |
| 2025-07-10 | 5.30 | $5.25 | 533065 |
| 2025-07-09 | 5.30 | $5.26 | 536700 |
| 2025-07-08 | 5.30 | $5.25 | 468100 |
| 2025-07-07 | 5.30 | $5.29 | 459500 |
| 2025-07-03 | 5.30 | $5.36 | 158900 |
| 2025-07-02 | 5.27 | $5.34 | 521327 |
| 2025-07-01 | 5.25 | $5.32 | 391835 |
| 2025-06-30 | 5.23 | $5.29 | 727000 |
| 2025-06-27 | 5.21 | $5.20 | 292000 |
| 2025-06-26 | 5.21 | $5.17 | 279586 |
| 2025-06-25 | 5.21 | $5.16 | 303600 |
| 2025-06-24 | 5.22 | $5.22 | 276162 |
| 2025-06-23 | 5.21 | $5.20 | 395478 |
| 2025-06-20 | 5.20 | $5.12 | 408700 |
| 2025-06-18 | 5.21 | $5.20 | 297627 |
| 2025-06-17 | 5.21 | $5.17 | 393695 |
| 2025-06-16 | 5.21 | $5.20 | 239308 |
| 2025-06-13 | 5.20 | $5.15 | 713745 |
| 2025-06-12 | 5.21 | $5.25 | 214700 |
| 2025-06-11 | 5.19 | $5.24 | 453400 |
| 2025-06-10 | 5.17 | $5.25 | 300017 |
| 2025-06-09 | 5.14 | $5.17 | 329406 |
| 2025-06-06 | 5.13 | $5.18 | 329400 |
| 2025-06-05 | 5.11 | $5.13 | 444600 |
| 2025-06-04 | 5.10 | $5.12 | 377224 |
| 2025-06-03 | 5.09 | $5.12 | 306900 |
| 2025-06-02 | 5.08 | $5.16 | 332274 |
| 2025-05-30 | 5.06 | $5.15 | 696800 |
| 2025-05-29 | 5.04 | $5.10 | 424419 |
| 2025-05-28 | 5.02 | $5.00 | 208722 |
| 2025-05-27 | 5.02 | $5.00 | 475106 |
| 2025-05-23 | 5.02 | $4.93 | 317624 |
| 2025-05-22 | 5.04 | $4.95 | 421300 |
| 2025-05-21 | 5.05 | $4.96 | 581200 |
| 2025-05-20 | 5.07 | $5.09 | 457444 |
| 2025-05-19 | 5.06 | $5.12 | 502100 |
| 2025-05-16 | 5.04 | $5.10 | 352638 |
| 2025-05-15 | 5.02 | $5.05 | 463925 |
| 2025-05-14 | 5.01 | $4.96 | 700507 |
| 2025-05-13 | 5.01 | $5.05 | 425626 |
| 2025-05-12 | 5.00 | $5.09 | 615900 |
| 2025-05-09 | 4.98 | $5.04 | 260243 |
| 2025-05-08 | 4.96 | $5.03 | 466042 |
| 2025-05-07 | 4.94 | $5.05 | 373300 |
| 2025-05-06 | 4.92 | $5.03 | 327000 |
| 2025-05-05 | 4.89 | $5.11 | 437610 |
| 2025-05-02 | 4.85 | $5.04 | 399000 |
| 2025-05-01 | 4.81 | $4.99 | 821000 |
| 2025-04-30 | 4.78 | $4.98 | 770446 |
| 2025-04-29 | 4.74 | $4.89 | 394846 |
| 2025-04-28 | 4.72 | $4.89 | 286317 |
| 2025-04-25 | 4.70 | $4.86 | 236885 |
| 2025-04-24 | 4.68 | $4.84 | 275200 |
| 2025-04-23 | 4.66 | $4.80 | 600842 |
| 2025-04-22 | 4.64 | $4.80 | 365699 |
| 2025-04-21 | 4.63 | $4.65 | 641100 |
| 2025-04-17 | 4.64 | $4.83 | 432463 |
| 2025-04-16 | 4.62 | $4.72 | 416800 |
| 2025-04-15 | 4.62 | $4.72 | 675601 |
| 2025-04-14 | 4.62 | $4.65 | 709425 |
| 2025-04-11 | 4.64 | $4.49 | 863994 |
| 2025-04-10 | 4.70 | $4.33 | 989220 |
| 2025-04-09 | 4.80 | $4.55 | 1.8M |
| 2025-04-08 | 4.87 | $4.35 | 1.5M |
| 2025-04-07 | 4.99 | $4.60 | 1.5M |
| 2025-04-04 | 5.08 | $4.87 | 2.1M |
| 2025-04-03 | 5.13 | $5.07 | 722026 |
| 2025-04-02 | 5.15 | $5.17 | 488000 |
| 2025-04-01 | 5.15 | $5.14 | 460813 |
| 2025-03-31 | 5.15 | $5.16 | 988871 |
| 2025-03-28 | 5.15 | $5.12 | 677618 |
| 2025-03-27 | 5.16 | $5.13 | 455700 |
| 2025-03-26 | 5.17 | $5.15 | 510926 |
| 2025-03-25 | 5.18 | $5.14 | 521227 |
| 2025-03-24 | 5.19 | $5.13 | 900314 |
| 2025-03-21 | 5.21 | $5.17 | 296400 |
| 2025-03-20 | 5.22 | $5.20 | 422220 |
| 2025-03-19 | 5.22 | $5.25 | 733413 |
| 2025-03-18 | 5.21 | $5.24 | 604202 |
| 2025-03-17 | 5.21 | $5.21 | 814709 |
| 2025-03-14 | 5.21 | $5.14 | 581900 |
| 2025-03-13 | 5.22 | $5.12 | 478500 |
| 2025-03-12 | 5.25 | $5.16 | 534000 |
| 2025-03-11 | 5.26 | $5.20 | 467500 |
| 2025-03-10 | 5.28 | $5.20 | 770400 |
| 2025-03-07 | 5.29 | $5.29 | 487900 |
| 2025-03-06 | 5.28 | $5.25 | 651210 |
| 2025-03-05 | 5.29 | $5.29 | 639800 |
| 2025-03-04 | 5.28 | $5.27 | 648918 |
| 2025-03-03 | 5.28 | $5.29 | 763937 |
| 2025-02-28 | 5.28 | $5.30 | 1.2M |
| 2025-02-27 | 5.27 | $5.27 | 480830 |
| 2025-02-26 | 5.27 | $5.26 | 344823 |
| 2025-02-25 | 5.26 | $5.23 | 814500 |
| 2025-02-24 | 5.27 | $5.19 | 748400 |
| 2025-02-21 | 5.28 | $5.22 | 531230 |
| 2025-02-20 | 5.29 | $5.21 | 825239 |
| 2025-02-19 | 5.30 | $5.34 | 1.2M |
| 2025-02-18 | 5.28 | $5.33 | 846775 |
| 2025-02-14 | 5.27 | $5.32 | 842949 |
| 2025-02-13 | 5.25 | $5.32 | 709800 |
| 2025-02-12 | 5.23 | $5.29 | 927100 |
| 2025-02-11 | 5.21 | $5.30 | 838410 |
| 2025-02-10 | 5.19 | $5.30 | 1.6M |
| 2025-02-07 | 5.17 | $5.24 | 688206 |
| 2025-02-06 | 5.15 | $5.22 | 840600 |
| 2025-02-05 | 5.13 | $5.16 | 810682 |
| 2025-02-04 | 5.13 | $5.17 | 819436 |
| 2025-02-03 | 5.12 | $5.16 | 1.1M |
| 2025-01-31 | 5.11 | $5.18 | 957600 |
| 2025-01-30 | 5.10 | $5.17 | 909000 |
| 2025-01-29 | 5.09 | $5.14 | 526900 |
| 2025-01-28 | 5.08 | $5.21 | 521925 |
| 2025-01-27 | 5.06 | $5.19 | 897416 |
| 2025-01-24 | 5.04 | $5.15 | 860600 |
| 2025-01-23 | 5.02 | $5.14 | 861100 |
| 2025-01-22 | 5.00 | $5.19 | 726647 |
| 2025-01-21 | 4.97 | $5.27 | 811500 |
| 2025-01-17 | 4.92 | $5.27 | 1.0M |
| 2025-01-16 | 4.86 | $5.18 | 1.4M |
| 2025-01-15 | 4.81 | $5.03 | 1.1M |
| 2025-01-14 | 4.79 | $4.96 | 751471 |
| 2025-01-13 | 4.78 | $4.86 | 678013 |
| 2025-01-10 | 4.78 | $4.79 | 749800 |
| 2025-01-08 | 4.81 | $4.92 | 839000 |
| 2025-01-07 | 4.81 | $4.86 | 1.1M |
| 2025-01-06 | 4.83 | $4.88 | 797800 |
| 2025-01-03 | 4.85 | $4.94 | 687648 |
| 2025-01-02 | 4.86 | $4.80 | 1.1M |
| 2024-12-31 | 4.91 | $4.81 | 1.8M |
| 2024-12-30 | 4.96 | $4.81 | 2.5M |
| 2024-12-27 | 5.01 | $4.97 | 1.2M |
| 2024-12-26 | 5.05 | $5.05 | 981900 |
| 2024-12-24 | 5.08 | $5.02 | 616827 |
| 2024-12-23 | 5.12 | $4.99 | 869100 |
| 2024-12-20 | 5.17 | $4.97 | 1.1M |
| 2024-12-19 | 5.24 | $4.98 | 1.7M |
| 2024-12-18 | 5.31 | $4.87 | 1.8M |
| 2024-12-17 | 5.42 | $5.21 | 882564 |
| 2024-12-16 | 5.48 | $5.31 | 1.2M |
| 2024-12-13 | 5.53 | $5.45 | 455122 |
| 2024-12-12 | 5.56 | $5.46 | 661046 |
| 2024-12-11 | 5.59 | $5.50 | 475700 |
| 2024-12-10 | 5.62 | $5.51 | 627536 |
| 2024-12-09 | 5.65 | $5.68 | 409100 |
| 2024-12-06 | 5.64 | $5.68 | 402100 |
| 2024-12-05 | 5.64 | $5.73 | 371519 |
| 2024-12-04 | 5.63 | $5.70 | 555432 |
| 2024-12-03 | 5.63 | $5.74 | 430109 |
| 2024-12-02 | 5.61 | $5.68 | 456943 |
| 2024-11-29 | 5.60 | $5.80 | 489840 |
| 2024-11-27 | 5.57 | $5.77 | 439800 |
| 2024-11-26 | 5.55 | $5.70 | 388949 |
| 2024-11-25 | 5.53 | $5.68 | 548700 |
| 2024-11-22 | 5.51 | $5.64 | 487300 |
| 2024-11-21 | 5.50 | $5.54 | 399643 |
| 2024-11-20 | 5.52 | $5.54 | 387546 |
| 2024-11-19 | 5.53 | $5.60 | 484932 |
| 2024-11-18 | 5.54 | $5.57 | 720500 |
| 2024-11-15 | 5.55 | $5.51 | 419631 |
| 2024-11-14 | 5.58 | $5.50 | 669217 |
| 2024-11-13 | 5.62 | $5.59 | 525348 |
| 2024-11-12 | 5.65 | $5.60 | 648596 |
| 2024-11-11 | 5.68 | $5.75 | 298048 |
| 2024-11-08 | 5.68 | $5.77 | 619500 |
| 2024-11-07 | 5.69 | $5.72 | 596000 |
| 2024-11-06 | 5.70 | $5.58 | 940100 |
| 2024-11-05 | 5.75 | $5.67 | 447200 |
| 2024-11-04 | 5.78 | $5.58 | 767419 |
| 2024-11-01 | 5.84 | $5.62 | 677100 |
| 2024-10-31 | 5.91 | $5.77 | 845400 |
| 2024-10-30 | 5.95 | $5.80 | 752701 |
| 2024-10-29 | 5.99 | $5.84 | 665200 |
| 2024-10-28 | 6.04 | $5.95 | 645228 |
| 2024-10-25 | 6.07 | $6.03 | 462827 |
| 2024-10-24 | 6.08 | $6.03 | 349226 |
| 2024-10-23 | 6.10 | $6.01 | 388444 |
| 2024-10-22 | 6.13 | $6.06 | 470025 |
| 2024-10-21 | 6.15 | $6.05 | 551238 |
| 2024-10-18 | 6.18 | $6.22 | 506900 |
| 2024-10-17 | 6.18 | $6.17 | 332007 |
| 2024-10-16 | 6.18 | $6.20 | 387727 |
| 2024-10-15 | 6.18 | $6.13 | 272900 |
| 2024-10-14 | 6.20 | $6.06 | 294400 |
| 2024-10-11 | 6.23 | $6.04 | 464923 |
| 2024-10-10 | 6.28 | $6.03 | 370540 |
| 2024-10-09 | 6.33 | $6.09 | 742101 |
| 2024-10-08 | 6.38 | $6.18 | 396047 |
| 2024-10-07 | 6.42 | $6.14 | 595523 |
| 2024-10-04 | 6.47 | $6.26 | 443954 |
| 2024-10-03 | 6.50 | $6.32 | 554723 |
| 2024-10-02 | 6.53 | $6.40 | 381500 |
| 2024-10-01 | 6.54 | $6.44 | 550500 |
| 2024-09-30 | 6.55 | $6.57 | 916838 |
| 2024-09-27 | 6.53 | $6.47 | 308151 |
| 2024-09-26 | 6.53 | $6.38 | 323828 |
| 2024-09-25 | 6.54 | $6.39 | 200300 |
| 2024-09-24 | 6.55 | $6.45 | 314457 |
| 2024-09-23 | 6.56 | $6.38 | 441397 |
| 2024-09-20 | 6.57 | $6.28 | 704810 |
| 2024-09-19 | 6.61 | $6.47 | 636700 |
| 2024-09-18 | 6.61 | $6.54 | 419100 |
| 2024-09-17 | 6.60 | $6.55 | 493482 |
| 2024-09-16 | 6.58 | $6.62 | 493500 |
| 2024-09-13 | 6.54 | $6.62 | 503600 |
| 2024-09-12 | 6.50 | $6.53 | 750500 |
| 2024-09-11 | 6.46 | $6.37 | 590800 |
| 2024-09-10 | 6.45 | $6.43 | 750138 |
| 2024-09-09 | 6.43 | $6.44 | 583829 |
| 2024-09-06 | 6.40 | $6.35 | 493200 |
| 2024-09-05 | 6.38 | $6.36 | 541903 |
| 2024-09-04 | 6.35 | $6.39 | 452446 |
| 2024-09-03 | 6.32 | $6.33 | 681144 |
| 2024-08-30 | 6.29 | $6.39 | 720800 |
| 2024-08-29 | 6.23 | $6.25 | 469323 |
| 2024-08-28 | 6.20 | $6.26 | 675809 |
| 2024-08-27 | 6.16 | $6.34 | 945642 |
| 2024-08-26 | 6.10 | $6.33 | 1.3M |
| 2024-08-23 | 6.02 | $6.33 | 2.0M |
| 2024-08-22 | 5.94 | $6.00 | 653950 |
| 2024-08-21 | 5.90 | $5.96 | 667529 |
| 2024-08-20 | 5.87 | $5.90 | 586000 |
| 2024-08-19 | 5.85 | $5.94 | 761525 |
| 2024-08-16 | 5.81 | $5.87 | 583710 |
| 2024-08-15 | 5.78 | $5.81 | 346132 |
| 2024-08-14 | 5.76 | $5.75 | 282652 |
| 2024-08-13 | 5.75 | $5.74 | 364038 |
| 2024-08-12 | 5.73 | $5.69 | 428600 |
| 2024-08-09 | 5.73 | $5.73 | 381137 |
| 2024-08-08 | 5.71 | $5.67 | 469402 |
| 2024-08-07 | 5.70 | $5.58 | 544407 |
| 2024-08-06 | 5.71 | $5.55 | 551000 |
| 2024-08-05 | 5.73 | $5.52 | 827408 |
| 2024-08-02 | 5.75 | $5.72 | 625145 |
| 2024-08-01 | 5.74 | $5.77 | 384900 |
| 2024-07-31 | 5.71 | $5.76 | 910931 |
| 2024-07-30 | 5.67 | $5.73 | 648483 |
| 2024-07-29 | 5.64 | $5.64 | 599215 |
| 2024-07-26 | 5.62 | $5.59 | 715525 |
| 2024-07-25 | 5.60 | $5.57 | 702611 |
| 2024-07-24 | 5.59 | $5.54 | 787713 |
| 2024-07-23 | 5.58 | $5.60 | 692600 |
| 2024-07-22 | 5.55 | $5.72 | 693800 |
| 2024-07-19 | 5.49 | $5.74 | 4.6M |
| 2024-07-18 | 5.42 | $5.63 | 1.3M |
| 2024-07-17 | 5.35 | $5.85 | 1.8M |
| 2024-07-16 | 5.24 | $5.62 | 1.5M |
| 2024-07-15 | 5.15 | $5.39 | 1.1M |
| 2024-07-12 | 5.09 | $5.25 | 615312 |
| 2024-07-11 | 5.05 | $5.17 | 952500 |
| 2024-07-10 | 5.03 | $5.06 | 363100 |
| 2024-07-09 | 5.02 | $5.03 | 262829 |
| 2024-07-08 | 5.02 | $5.03 | 387021 |
| 2024-07-05 | 5.02 | $5.03 | 236400 |
| 2024-07-03 | 5.02 | $5.07 | 304429 |
| 2024-07-02 | 5.01 | $5.02 | 440300 |
| 2024-07-01 | 5.00 | $5.02 | 501519 |
| 2024-06-28 | 5.00 | $5.04 | 714138 |
| 2024-06-27 | 5.00 | $4.97 | 324800 |
| 2024-06-26 | 5.01 | $4.92 | 470400 |
| 2024-06-25 | 5.03 | $4.95 | 332208 |
| 2024-06-24 | 5.04 | $5.00 | 600000 |
| 2024-06-21 | 5.05 | $4.99 | 459715 |
| 2024-06-20 | 5.07 | $5.01 | 492429 |
| 2024-06-18 | 5.08 | $5.05 | 537611 |
| 2024-06-17 | 5.09 | $5.07 | 291145 |
| 2024-06-14 | 5.09 | $5.08 | 203000 |
| 2024-06-13 | 5.09 | $5.09 | 266300 |
| 2024-06-12 | 5.08 | $5.08 | 481802 |
| 2024-06-11 | 5.08 | $5.05 | 239500 |
| 2024-06-10 | 5.09 | $5.11 | 249020 |
| 2024-06-07 | 5.08 | $5.11 | 245800 |
| 2024-06-06 | 5.07 | $5.17 | 376700 |
| 2024-06-05 | 5.05 | $5.16 | 315800 |
| 2024-06-04 | 5.03 | $5.14 | 387313 |
| 2024-06-03 | 5.00 | $5.04 | 423032 |
| 2024-05-31 | 5.00 | $4.98 | 764210 |
| 2024-05-30 | 5.00 | $4.88 | 552120 |
| 2024-05-29 | 5.03 | $4.88 | 502313 |
| 2024-05-28 | 5.06 | $4.92 | 600729 |
| 2024-05-24 | 5.09 | $4.98 | 461707 |
| 2024-05-23 | 5.12 | $5.04 | 491249 |
| 2024-05-22 | 5.13 | $5.09 | 330200 |
| 2024-05-21 | 5.13 | $5.20 | 363500 |
| 2024-05-20 | 5.11 | $5.12 | 475104 |
| 2024-05-17 | 5.11 | $5.19 | 629800 |
| 2024-05-16 | 5.08 | $5.15 | 914227 |
| 2024-05-15 | 5.07 | $5.20 | 716100 |
| 2024-05-14 | 5.04 | $5.13 | 358400 |
| 2024-05-13 | 5.02 | $5.11 | 260037 |
| 2024-05-10 | 5.00 | $5.12 | 400453 |
| 2024-05-09 | 4.97 | $5.09 | 313500 |
| 2024-05-08 | 4.95 | $5.03 | 235209 |
| 2024-05-07 | 4.94 | $5.09 | 311910 |
| 2024-05-06 | 4.91 | $5.05 | 372200 |
| 2024-05-03 | 4.88 | $5.01 | 551224 |
| 2024-05-02 | 4.87 | $4.94 | 237800 |
| 2024-05-01 | 4.86 | $4.88 | 509000 |
| 2024-04-30 | 4.86 | $4.92 | 950847 |
| 2024-04-29 | 4.86 | $4.93 | 260700 |
| 2024-04-26 | 4.86 | $4.90 | 292117 |
| 2024-04-25 | 4.86 | $4.84 | 478703 |
| 2024-04-24 | 4.88 | $4.98 | 974300 |
| 2024-04-23 | 4.87 | $4.92 | 660200 |
| 2024-04-22 | 4.87 | $4.88 | 387941 |
| 2024-04-19 | 4.89 | $4.76 | 354636 |
| 2024-04-18 | 4.93 | $4.70 | 699000 |
| 2024-04-17 | 4.99 | $4.84 | 978526 |
| 2024-04-16 | 5.03 | $4.78 | 594045 |
| 2024-04-15 | 5.09 | $4.83 | 616907 |
| 2024-04-12 | 5.14 | $4.96 | 944936 |
| 2024-04-11 | 5.19 | $5.04 | 756799 |
| 2024-04-10 | 5.22 | $5.15 | 500000 |
| 2024-04-09 | 5.23 | $5.29 | 367305 |
| 2024-04-08 | 5.22 | $5.20 | 364100 |
| 2024-04-05 | 5.22 | $5.17 | 239658 |
| 2024-04-04 | 5.23 | $5.16 | 422635 |
| 2024-04-03 | 5.24 | $5.18 | 267948 |
| 2024-04-02 | 5.25 | $5.19 | 333539 |
| 2024-04-01 | 5.26 | $5.29 | 458740 |
| 2024-03-28 | 5.25 | $5.38 | 911804 |
| 2024-03-27 | 5.22 | $5.26 | 425050 |
| 2024-03-26 | 5.20 | $5.22 | 436944 |
| 2024-03-25 | 5.20 | $5.17 | 392400 |
| 2024-03-22 | 5.20 | $5.18 | 296900 |
| 2024-03-21 | 5.21 | $5.21 | 433200 |
| 2024-03-20 | 5.20 | $5.15 | 563415 |
| 2024-03-19 | 5.21 | $5.12 | 535051 |
| 2024-03-18 | 5.23 | $5.27 | 545828 |
| 2024-03-15 | 5.22 | $5.24 | 288680 |
| 2024-03-14 | 5.21 | $5.24 | 607415 |
| 2024-03-13 | 5.20 | $5.32 | 516000 |
| 2024-03-12 | 5.17 | $5.38 | 493709 |
| 2024-03-11 | 5.13 | $5.33 | 533657 |
| 2024-03-08 | 5.09 | $5.24 | 550313 |
| 2024-03-07 | 5.06 | $5.15 | 571123 |
| 2024-03-06 | 5.04 | $5.12 | 586200 |
| 2024-03-05 | 5.03 | $5.03 | 409241 |
| 2024-03-04 | 5.04 | $5.09 | 674825 |
| 2024-03-01 | 5.04 | $5.08 | 753820 |
| 2024-02-29 | 5.03 | $5.04 | 718232 |
| 2024-02-28 | 5.04 | $4.97 | 746746 |
| 2024-02-27 | 5.06 | $4.98 | 570329 |
| 2024-02-26 | 5.09 | $4.97 | 593900 |
| 2024-02-23 | 5.12 | $5.07 | 698500 |
| 2024-02-22 | 5.13 | $5.10 | 558070 |
| 2024-02-21 | 5.15 | $5.11 | 339823 |
| 2024-02-20 | 5.16 | $5.12 | 712700 |
| 2024-02-16 | 5.17 | $5.10 | 715706 |
| 2024-02-15 | 5.19 | $5.37 | 1.3M |
| 2024-02-14 | 5.15 | $5.22 | 1.5M |
| 2024-02-13 | 5.14 | $5.03 | 1.0M |
| 2024-02-12 | 5.17 | $5.10 | 555000 |
| 2024-02-09 | 5.19 | $5.07 | 603200 |
| 2024-02-08 | 5.22 | $5.07 | 712500 |
| 2024-02-07 | 5.25 | $5.08 | 595548 |
| 2024-02-06 | 5.28 | $5.12 | 643200 |
| 2024-02-05 | 5.32 | $5.07 | 1.1M |
| 2024-02-02 | 5.37 | $5.25 | 508600 |
| 2024-02-01 | 5.38 | $5.35 | 674042 |
| 2024-01-31 | 5.38 | $5.23 | 1.1M |
| 2024-01-30 | 5.41 | $5.37 | 697800 |
| 2024-01-29 | 5.41 | $5.43 | 729204 |
| 2024-01-26 | 5.39 | $5.32 | 644800 |
| 2024-01-25 | 5.40 | $5.30 | 820800 |
| 2024-01-24 | 5.41 | $5.27 | 862900 |
| 2024-01-23 | 5.43 | $5.34 | 768740 |
| 2024-01-22 | 5.43 | $5.36 | 1.0M |
| 2024-01-19 | 5.43 | $5.22 | 836300 |
| 2024-01-18 | 5.46 | $5.16 | 623000 |
| 2024-01-17 | 5.51 | $5.27 | 766673 |
| 2024-01-16 | 5.54 | $5.37 | 928528 |
| 2024-01-12 | 5.55 | $5.47 | 685729 |
| 2024-01-11 | 5.54 | $5.50 | 833625 |
| 2024-01-10 | 5.52 | $5.52 | 1.2M |
| 2024-01-09 | 5.50 | $5.42 | 877300 |
| 2024-01-08 | 5.49 | $5.47 | 793940 |
| 2024-01-05 | 5.47 | $5.38 | 1.0M |
| 2024-01-04 | 5.46 | $5.36 | 1.2M |
| 2024-01-03 | 5.45 | $5.29 | 1.3M |
| 2024-01-02 | 5.46 | $5.47 | 764900 |
| 2023-12-29 | 5.42 | $5.43 | 1.2M |
| 2023-12-28 | 5.39 | $5.41 | 1.1M |
| 2023-12-27 | 5.35 | $5.38 | 840200 |
| 2023-12-26 | 5.32 | $5.33 | 661743 |
| 2023-12-22 | 5.28 | $5.35 | 915918 |
| 2023-12-21 | 5.24 | $5.27 | 783308 |
| 2023-12-20 | 5.20 | $5.23 | 1.0M |
| 2023-12-19 | 5.17 | $5.30 | 1.0M |
| 2023-12-18 | 5.11 | $5.30 | 1.0M |
| 2023-12-15 | 5.04 | $5.30 | 1.1M |
| 2023-12-14 | 4.96 | $5.31 | 1.1M |
| 2023-12-13 | 4.87 | $5.04 | 1.5M |
| 2023-12-12 | 4.81 | $4.84 | 855644 |
| 2023-12-11 | 4.79 | $4.84 | 886700 |
| 2023-12-08 | 4.76 | $4.79 | 671200 |
| 2023-12-07 | 4.74 | $4.78 | 1.3M |
| 2023-12-06 | 4.72 | $4.82 | 839309 |
| 2023-12-05 | 4.68 | $4.73 | 1.3M |
| 2023-12-04 | 4.66 | $4.82 | 1.0M |
| 2023-12-01 | 4.61 | $4.89 | 1.5M |
| 2023-11-30 | 4.54 | $4.62 | 1.0M |
| 2023-11-29 | 4.51 | $4.61 | 849130 |
| 2023-11-28 | 4.49 | $4.55 | 940286 |
| 2023-11-27 | 4.47 | $4.50 | 853130 |
| 2023-11-24 | 4.46 | $4.53 | 327700 |
| 2023-11-22 | 4.43 | $4.51 | 971800 |
| 2023-11-21 | 4.41 | $4.47 | 707988 |
| 2023-11-20 | 4.40 | $4.50 | 1.1M |
| 2023-11-17 | 4.37 | $4.48 | 573600 |
| 2023-11-16 | 4.35 | $4.58 | 820200 |
| 2023-11-15 | 4.30 | $4.58 | 816100 |
| 2023-11-14 | 4.24 | $4.50 | 1.1M |
| 2023-11-13 | 4.19 | $4.22 | 459500 |
| 2023-11-10 | 4.19 | $4.28 | 909500 |
| 2023-11-09 | 4.18 | $4.21 | 481218 |
| 2023-11-08 | 4.19 | $4.31 | 626900 |
| 2023-11-07 | 4.17 | $4.34 | 559000 |
| 2023-11-06 | 4.14 | $4.40 | 565439 |
| 2023-11-03 | 4.10 | $4.53 | 809261 |
| 2023-11-02 | 4.03 | $4.39 | 1.0M |
| 2023-11-01 | 3.97 | $4.16 | 1.0M |
| 2023-10-31 | 3.95 | $4.08 | 1.3M |
| 2023-10-30 | 3.95 | $3.94 | 885900 |
| 2023-10-27 | 3.99 | $3.90 | 811800 |
| 2023-10-26 | 4.03 | $3.95 | 602746 |
| 2023-10-25 | 4.07 | $3.91 | 656313 |
| 2023-10-24 | 4.13 | $4.07 | 624524 |
| 2023-10-23 | 4.17 | $4.06 | 505536 |
| 2023-10-20 | 4.22 | $4.13 | 381400 |
| 2023-10-19 | 4.26 | $4.18 | 519800 |
| 2023-10-18 | 4.30 | $4.33 | 433848 |
| 2023-10-17 | 4.31 | $4.44 | 881633 |
| 2023-10-16 | 4.30 | $4.43 | 533200 |
| 2023-10-13 | 4.30 | $4.36 | 490407 |
| 2023-10-12 | 4.31 | $4.43 | 409868 |
| 2023-10-11 | 4.31 | $4.52 | 628131 |
| 2023-10-10 | 4.29 | $4.45 | 669300 |
| 2023-10-09 | 4.28 | $4.34 | 369900 |
| 2023-10-06 | 4.30 | $4.29 | 375013 |
| 2023-10-05 | 4.33 | $4.24 | 637959 |
| 2023-10-04 | 4.38 | $4.28 | 766803 |
| 2023-10-03 | 4.43 | $4.26 | 630229 |
| 2023-10-02 | 4.50 | $4.41 | 678049 |
| 2023-09-29 | 4.54 | $4.50 | 1.1M |
| 2023-09-28 | 4.58 | $4.50 | 712308 |
| 2023-09-27 | 4.62 | $4.46 | 925100 |
| 2023-09-26 | 4.67 | $4.50 | 972524 |
| 2023-09-25 | 4.73 | $4.61 | 483277 |
| 2023-09-22 | 4.78 | $4.65 | 668044 |
| 2023-09-21 | 4.82 | $4.68 | 604200 |
| 2023-09-20 | 4.87 | $4.81 | 457700 |
| 2023-09-19 | 4.90 | $4.82 | 495882 |
| 2023-09-18 | 4.93 | $4.91 | 946910 |
| 2023-09-15 | 4.95 | $4.92 | 371338 |
| 2023-09-14 | 4.97 | $4.91 | 785300 |
| 2023-09-13 | 4.99 | $4.87 | 803300 |
| 2023-09-12 | 5.03 | $4.97 | 560000 |
| 2023-09-11 | 5.05 | $5.01 | 491125 |
| 2023-09-08 | 5.07 | $5.01 | 342916 |
| 2023-09-07 | 5.10 | $5.04 | 450642 |
| 2023-09-06 | 5.12 | $5.05 | 519036 |
| 2023-09-05 | 5.14 | $5.08 | 322842 |
| 2023-09-01 | 5.16 | $5.16 | 384500 |
| 2023-08-31 | 5.17 | $5.18 | 542400 |
| 2023-08-30 | 5.18 | $5.21 | 578400 |
| 2023-08-29 | 5.18 | $5.20 | 1.0M |
| 2023-08-28 | 5.18 | $5.22 | 247800 |
| 2023-08-25 | 5.18 | $5.16 | 297500 |
| 2023-08-24 | 5.19 | $5.16 | 512044 |
| 2023-08-23 | 5.21 | $5.16 | 541526 |
| 2023-08-22 | 5.23 | $5.09 | 619300 |
| 2023-08-21 | 5.26 | $5.10 | 356833 |
| 2023-08-18 | 5.30 | $5.13 | 399100 |
| 2023-08-17 | 5.35 | $5.16 | 453592 |
| 2023-08-16 | 5.39 | $5.23 | 432513 |
| 2023-08-15 | 5.42 | $5.32 | 472413 |
| 2023-08-14 | 5.44 | $5.39 | 236420 |
| 2023-08-11 | 5.45 | $5.47 | 295900 |
| 2023-08-10 | 5.44 | $5.43 | 324837 |
| 2023-08-09 | 5.44 | $5.39 | 274226 |
| 2023-08-08 | 5.45 | $5.41 | 274400 |
| 2023-08-07 | 5.45 | $5.44 | 443300 |
| 2023-08-04 | 5.45 | $5.34 | 375039 |
| 2023-08-03 | 5.47 | $5.32 | 377100 |
| 2023-08-02 | 5.50 | $5.39 | 489955 |
| 2023-08-01 | 5.52 | $5.50 | 475800 |
| 2023-07-31 | 5.51 | $5.55 | 704101 |
| 2023-07-28 | 5.50 | $5.46 | 396600 |
| 2023-07-27 | 5.50 | $5.46 | 928100 |
| 2023-07-26 | 5.50 | $5.52 | 291806 |
| 2023-07-25 | 5.48 | $5.51 | 407105 |
| 2023-07-24 | 5.47 | $5.49 | 390900 |
| 2023-07-21 | 5.46 | $5.45 | 364944 |
| 2023-07-20 | 5.45 | $5.44 | 540242 |
| 2023-07-19 | 5.44 | $5.42 | 584566 |
| 2023-07-18 | 5.44 | $5.41 | 865200 |
| 2023-07-17 | 5.44 | $5.51 | 582400 |
| 2023-07-14 | 5.41 | $5.58 | 501034 |
| 2023-07-13 | 5.37 | $5.59 | 615421 |
| 2023-07-12 | 5.32 | $5.45 | 518632 |
| 2023-07-11 | 5.29 | $5.39 | 413345 |
| 2023-07-10 | 5.27 | $5.29 | 401600 |
| 2023-07-07 | 5.26 | $5.31 | 310132 |
| 2023-07-06 | 5.25 | $5.33 | 541916 |
| 2023-07-05 | 5.23 | $5.34 | 432171 |
| 2023-07-03 | 5.21 | $5.29 | 542348 |
| 2023-06-30 | 5.19 | $5.23 | 850009 |
| 2023-06-29 | 5.18 | $5.20 | 483700 |
| 2023-06-28 | 5.18 | $5.17 | 637274 |
| 2023-06-27 | 5.19 | $5.19 | 525900 |
| 2023-06-26 | 5.19 | $5.12 | 405800 |
| 2023-06-23 | 5.21 | $5.05 | 533726 |
| 2023-06-22 | 5.25 | $5.12 | 487900 |
| 2023-06-21 | 5.28 | $5.20 | 502406 |
| 2023-06-20 | 5.29 | $5.20 | 794300 |
| 2023-06-16 | 5.31 | $5.35 | 387700 |
| 2023-06-15 | 5.30 | $5.46 | 504711 |
| 2023-06-14 | 5.26 | $5.43 | 595326 |
| 2023-06-13 | 5.23 | $5.36 | 779814 |
| 2023-06-12 | 5.20 | $5.27 | 370644 |
| 2023-06-09 | 5.19 | $5.26 | 251900 |
| 2023-06-08 | 5.18 | $5.30 | 252401 |
| 2023-06-07 | 5.15 | $5.30 | 503716 |
| 2023-06-06 | 5.13 | $5.26 | 468940 |
| 2023-06-05 | 5.11 | $5.20 | 287461 |
| 2023-06-02 | 5.10 | $5.18 | 439800 |
| 2023-06-01 | 5.09 | $5.12 | 538979 |
| 2023-05-31 | 5.09 | $5.17 | 681136 |
| 2023-05-30 | 5.09 | $5.06 | 489320 |
| 2023-05-26 | 5.11 | $5.05 | 289049 |
| 2023-05-25 | 5.13 | $4.98 | 662336 |
| 2023-05-24 | 5.18 | $5.00 | 423526 |
| 2023-05-23 | 5.22 | $5.15 | 526800 |
| 2023-05-22 | 5.24 | $5.21 | 515913 |
| 2023-05-19 | 5.26 | $5.25 | 894931 |
| 2023-05-18 | 5.26 | $5.19 | 521600 |
| 2023-05-17 | 5.29 | $5.23 | 518800 |
| 2023-05-16 | 5.30 | $5.30 | 745449 |
| 2023-05-15 | 5.31 | $5.35 | 626700 |
| 2023-05-12 | 5.30 | $5.34 | 462600 |
| 2023-05-11 | 5.30 | $5.35 | 347889 |
| 2023-05-10 | 5.30 | $5.43 | 359700 |
| 2023-05-09 | 5.28 | $5.37 | 436506 |
| 2023-05-08 | 5.26 | $5.37 | 471900 |
| 2023-05-05 | 5.25 | $5.37 | 418136 |
| 2023-05-04 | 5.23 | $5.30 | 561228 |
| 2023-05-03 | 5.23 | $5.31 | 850900 |
| 2023-05-02 | 5.23 | $5.27 | 594032 |
| 2023-05-01 | 5.23 | $5.37 | 530347 |
| 2023-04-28 | 5.21 | $5.39 | 990503 |
| 2023-04-27 | 5.19 | $5.31 | 417536 |
| 2023-04-26 | 5.18 | $5.22 | 760000 |
| 2023-04-25 | 5.19 | $5.18 | 521200 |
| 2023-04-24 | 5.21 | $5.25 | 714126 |
| 2023-04-21 | 5.22 | $5.26 | 397639 |
| 2023-04-20 | 5.23 | $5.25 | 675647 |
| 2023-04-19 | 5.25 | $5.28 | 1.1M |
| 2023-04-18 | 5.26 | $5.33 | 945941 |
| 2023-04-17 | 5.26 | $5.45 | 2.1M |
| 2023-04-14 | 5.25 | $5.35 | 538100 |
| 2023-04-13 | 5.25 | $5.47 | 673543 |
| 2023-04-12 | 5.22 | $5.49 | 447338 |
| 2023-04-11 | 5.19 | $5.54 | 614632 |
| 2023-04-10 | 5.15 | $5.49 | 712019 |
| 2023-04-06 | 5.11 | $5.36 | 1.2M |
| 2023-04-05 | 5.09 | $5.25 | 1.2M |
| 2023-04-04 | 5.10 | $5.35 | 1.3M |
| 2023-04-03 | 5.09 | $5.20 | 886700 |
| 2023-03-31 | 5.11 | $5.31 | 1.6M |
| 2023-03-30 | 5.12 | $5.11 | 588661 |
| 2023-03-29 | 5.16 | $5.19 | 646200 |
| 2023-03-28 | 5.21 | $5.10 | 581100 |
| 2023-03-27 | 5.28 | $5.20 | 432017 |
| 2023-03-24 | 5.34 | $5.21 | 369900 |
| 2023-03-23 | 5.41 | $5.20 | 618007 |
| 2023-03-22 | 5.50 | $5.19 | 1.0M |
| 2023-03-21 | 5.60 | $5.50 | 455300 |
| 2023-03-20 | 5.67 | $5.45 | 412000 |
| 2023-03-17 | 5.75 | $5.36 | 435508 |
| 2023-03-16 | 5.86 | $5.53 | 666083 |
| 2023-03-15 | 5.97 | $5.68 | 791500 |
| 2023-03-14 | 6.05 | $5.68 | 868300 |
| 2023-03-13 | 6.16 | $5.91 | 1.1M |
| 2023-03-10 | 6.23 | $5.61 | 966234 |
| 2023-03-09 | 6.37 | $5.84 | 831634 |
| 2023-03-08 | 6.50 | $6.09 | 1.7M |
| 2023-03-07 | 6.59 | $6.69 | 985900 |
| 2023-03-06 | 6.56 | $6.71 | 399339 |
| 2023-03-03 | 6.53 | $6.57 | 522900 |
| 2023-03-02 | 6.53 | $6.42 | 688138 |
| 2023-03-01 | 6.55 | $6.29 | 1.0M |
| 2023-02-28 | 6.61 | $6.35 | 2.4M |
| 2023-02-27 | 6.66 | $6.49 | 376400 |
| 2023-02-24 | 6.70 | $6.41 | 295600 |
| 2023-02-23 | 6.75 | $6.49 | 264601 |
| 2023-02-22 | 6.80 | $6.53 | 326300 |
| 2023-02-21 | 6.84 | $6.52 | 362700 |
| 2023-02-17 | 6.89 | $6.73 | 412432 |
| 2023-02-16 | 6.91 | $6.74 | 423002 |
| 2023-02-15 | 6.92 | $6.78 | 300800 |
| 2023-02-14 | 6.93 | $6.80 | 297634 |
| 2023-02-13 | 6.93 | $6.89 | 267405 |
| 2023-02-10 | 6.92 | $6.76 | 219300 |
| 2023-02-09 | 6.92 | $6.77 | 198549 |
| 2023-02-08 | 6.93 | $6.82 | 231313 |
| 2023-02-07 | 6.92 | $6.84 | 334900 |
| 2023-02-06 | 6.91 | $6.81 | 376200 |
| 2023-02-03 | 6.90 | $6.92 | 368807 |
| 2023-02-02 | 6.86 | $7.14 | 824400 |
| 2023-02-01 | 6.77 | $6.97 | 440335 |
| 2023-01-31 | 6.70 | $6.87 | 670100 |
| 2023-01-30 | 6.64 | $6.73 | 395914 |
| 2023-01-27 | 6.59 | $6.74 | 513900 |
| 2023-01-26 | 6.54 | $6.66 | 545800 |
| 2023-01-25 | 6.49 | $6.66 | 419942 |
| 2023-01-24 | 6.43 | $6.61 | 619500 |
| 2023-01-23 | 6.37 | $6.46 | 519623 |
| 2023-01-20 | 6.34 | $6.46 | 432000 |
| 2023-01-19 | 6.30 | $6.41 | 293425 |
| 2023-01-18 | 6.26 | $6.42 | 444900 |
| 2023-01-17 | 6.21 | $6.50 | 471622 |
| 2023-01-13 | 6.14 | $6.40 | 409400 |
| 2023-01-12 | 6.08 | $6.49 | 554026 |
| 2023-01-11 | 5.99 | $6.33 | 290614 |
| 2023-01-10 | 5.92 | $6.15 | 374346 |
| 2023-01-09 | 5.87 | $6.10 | 362600 |
| 2023-01-06 | 5.83 | $6.05 | 304300 |
| 2023-01-05 | 5.79 | $5.86 | 395700 |
| 2023-01-04 | 5.78 | $6.02 | 370622 |
| 2023-01-03 | 5.74 | $5.88 | 381049 |
| 2022-12-30 | 5.73 | $5.73 | 667300 |
| 2022-12-29 | 5.74 | $5.67 | 730500 |
| 2022-12-28 | 5.78 | $5.58 | 540118 |
| 2022-12-27 | 5.83 | $5.64 | 568405 |
| 2022-12-23 | 5.88 | $5.71 | 476700 |
| 2022-12-22 | 5.93 | $5.68 | 681200 |
| 2022-12-21 | 5.99 | $5.72 | 670947 |
| 2022-12-20 | 6.06 | $5.72 | 722546 |
| 2022-12-19 | 6.13 | $5.75 | 564600 |
| 2022-12-16 | 6.21 | $5.96 | 529220 |
| 2022-12-15 | 6.25 | $6.15 | 506700 |
| 2022-12-14 | 6.27 | $6.31 | 535921 |
| 2022-12-13 | 6.25 | $6.29 | 492314 |
| 2022-12-12 | 6.23 | $6.12 | 368027 |
| 2022-12-09 | 6.25 | $6.09 | 415329 |
| 2022-12-08 | 6.27 | $6.13 | 455200 |
| 2022-12-07 | 6.29 | $6.18 | 445709 |
| 2022-12-06 | 6.30 | $6.14 | 331300 |
| 2022-12-05 | 6.32 | $6.25 | 352933 |
| 2022-12-02 | 6.32 | $6.35 | 344100 |
| 2022-12-01 | 6.30 | $6.46 | 450400 |
| 2022-11-30 | 6.25 | $6.46 | 708227 |
| 2022-11-29 | 6.19 | $6.23 | 453136 |
| 2022-11-28 | 6.17 | $6.16 | 511700 |
| 2022-11-25 | 6.16 | $6.22 | 172517 |
| 2022-11-23 | 6.13 | $6.14 | 473000 |
| 2022-11-22 | 6.12 | $6.15 | 439200 |
| 2022-11-21 | 6.10 | $6.18 | 329600 |
| 2022-11-18 | 6.08 | $6.14 | 283600 |
| 2022-11-17 | 6.05 | $6.13 | 478000 |
| 2022-11-16 | 6.03 | $6.25 | 282300 |
| 2022-11-15 | 5.97 | $6.28 | 512821 |
| 2022-11-14 | 5.90 | $6.27 | 471100 |
| 2022-11-11 | 5.82 | $6.33 | 345619 |
| 2022-11-10 | 5.71 | $6.28 | 428500 |
| 2022-11-09 | 5.60 | $5.76 | 379500 |
| 2022-11-08 | 5.58 | $5.80 | 396260 |
| 2022-11-07 | 5.55 | $5.78 | 402038 |
| 2022-11-04 | 5.52 | $5.73 | 391338 |
| 2022-11-03 | 5.50 | $5.62 | 431809 |
| 2022-11-02 | 5.50 | $5.69 | 395030 |
| 2022-11-01 | 5.48 | $5.97 | 497545 |
| 2022-10-31 | 5.40 | $5.86 | 544531 |
| 2022-10-28 | 5.34 | $5.81 | 492202 |
| 2022-10-27 | 5.27 | $5.58 | 231028 |
| 2022-10-26 | 5.25 | $5.53 | 769700 |
| 2022-10-25 | 5.24 | $5.63 | 729749 |
| 2022-10-24 | 5.20 | $5.30 | 472425 |
| 2022-10-21 | 5.24 | $5.35 | 490489 |
| 2022-10-20 | 5.27 | $5.32 | 429333 |
| 2022-10-19 | 5.31 | $5.34 | 449423 |
| 2022-10-18 | 5.36 | $5.58 | 462867 |
| 2022-10-17 | 5.37 | $5.54 | 430425 |
| 2022-10-14 | 5.39 | $5.34 | 412916 |
| 2022-10-13 | 5.46 | $5.46 | 712400 |
| 2022-10-12 | 5.52 | $5.48 | 529905 |
| 2022-10-11 | 5.59 | $5.63 | 510134 |
| 2022-10-10 | 5.65 | $5.65 | 433418 |
| 2022-10-07 | 5.70 | $5.74 | 608826 |
| 2022-10-06 | 5.76 | $5.76 | 507905 |
| 2022-10-05 | 5.81 | $5.99 | 404000 |
| 2022-10-04 | 5.84 | $6.04 | 495524 |
| 2022-10-03 | 5.86 | $5.91 | 434800 |
| 2022-09-30 | 5.91 | $5.77 | 630229 |
| 2022-09-29 | 6.00 | $5.59 | 390000 |
| 2022-09-28 | 6.15 | $5.83 | 632727 |
| 2022-09-27 | 6.28 | $5.62 | 473830 |
| 2022-09-26 | 6.47 | $5.77 | 804700 |
| 2022-09-23 | 6.67 | $6.06 | 663700 |
| 2022-09-22 | 6.84 | $6.34 | 396500 |
| 2022-09-21 | 6.98 | $6.57 | 565400 |
| 2022-09-20 | 7.09 | $6.77 | 437915 |
| 2022-09-19 | 7.18 | $6.98 | 510500 |
| 2022-09-16 | 7.24 | $7.13 | 481645 |
| 2022-09-15 | 7.28 | $7.14 | 556014 |
| 2022-09-14 | 7.33 | $7.29 | 582800 |
| 2022-09-13 | 7.35 | $7.34 | 484200 |
| 2022-09-12 | 7.37 | $7.50 | 825200 |
| 2022-09-09 | 7.36 | $7.31 | 175200 |
| 2022-09-08 | 7.38 | $7.20 | 301100 |
| 2022-09-07 | 7.44 | $7.28 | 561100 |
| 2022-09-06 | 7.48 | $7.27 | 298836 |
| 2022-09-02 | 7.54 | $7.26 | 205600 |
| 2022-09-01 | 7.60 | $7.38 | 218513 |
| 2022-08-31 | 7.66 | $7.42 | 368120 |
| 2022-08-30 | 7.71 | $7.43 | 190700 |
| 2022-08-29 | 7.77 | $7.51 | 196000 |
| 2022-08-26 | 7.82 | $7.54 | 167616 |
| 2022-08-25 | 7.87 | $7.70 | 77301 |
| 2022-08-24 | 7.90 | $7.60 | 221738 |
| 2022-08-23 | 7.96 | $7.53 | 257900 |
| 2022-08-22 | 8.03 | $7.57 | 233616 |
| 2022-08-19 | 8.11 | $7.76 | 259231 |
| 2022-08-18 | 8.16 | $7.95 | 248300 |
| 2022-08-17 | 8.18 | $8.08 | 277800 |
| 2022-08-16 | 8.17 | $8.24 | 165725 |
| 2022-08-15 | 8.12 | $8.28 | 188700 |
| 2022-08-12 | 8.06 | $8.19 | 143930 |
| 2022-08-11 | 8.00 | $8.10 | 402617 |
| 2022-08-10 | 7.95 | $8.14 | 314842 |
| 2022-08-09 | 7.89 | $7.99 | 295200 |
| 2022-08-08 | 7.84 | $7.94 | 363537 |
| 2022-08-05 | 7.80 | $7.93 | 162208 |
| 2022-08-04 | 7.75 | $7.92 | 199300 |
| 2022-08-03 | 7.69 | $7.94 | 240106 |
| 2022-08-02 | 7.62 | $7.84 | 335237 |
| 2022-08-01 | 7.56 | $7.98 | 282100 |
| 2022-07-29 | 7.46 | $7.95 | 449900 |
| 2022-07-28 | 7.35 | $7.68 | 255833 |
| 2022-07-27 | 7.27 | $7.49 | 315059 |
| 2022-07-26 | 7.23 | $7.39 | 194000 |
| 2022-07-25 | 7.20 | $7.41 | 164825 |
| 2022-07-22 | 7.16 | $7.39 | 255831 |
| 2022-07-21 | 7.12 | $7.35 | 196100 |
| 2022-07-20 | 7.08 | $7.22 | 199726 |
| 2022-07-19 | 7.06 | $7.27 | 338200 |
| 2022-07-18 | 7.03 | $7.14 | 206846 |
| 2022-07-15 | 7.03 | $7.19 | 184428 |
| 2022-07-14 | 7.01 | $7.00 | 326000 |
| 2022-07-13 | 7.03 | $7.00 | 424600 |
| 2022-07-12 | 7.06 | $7.06 | 364600 |
| 2022-07-11 | 7.07 | $7.15 | 154300 |
| 2022-07-08 | 7.08 | $7.15 | 312909 |
| 2022-07-07 | 7.08 | $7.23 | 235100 |
| 2022-07-06 | 7.07 | $7.16 | 427400 |
| 2022-07-05 | 7.07 | $7.23 | 427519 |
| 2022-07-01 | 7.06 | $7.34 | 227931 |
| 2022-06-30 | 7.03 | $7.26 | 462200 |
| 2022-06-29 | 7.01 | $7.24 | 225841 |
| 2022-06-28 | 6.99 | $7.23 | 405020 |
| 2022-06-27 | 6.98 | $7.25 | 268000 |
| 2022-06-24 | 6.96 | $7.21 | 204000 |
| 2022-06-23 | 6.94 | $7.03 | 192032 |
| 2022-06-22 | 6.97 | $6.93 | 241200 |
| 2022-06-21 | 7.02 | $6.93 | 310639 |
| 2022-06-17 | 7.08 | $6.77 | 365672 |
| 2022-06-16 | 7.18 | $6.77 | 399811 |
| 2022-06-15 | 7.31 | $7.11 | 510407 |
| 2022-06-14 | 7.38 | $7.07 | 606900 |
| 2022-06-13 | 7.48 | $7.00 | 449500 |
| 2022-06-10 | 7.60 | $7.38 | 303341 |
| 2022-06-09 | 7.67 | $7.55 | 246400 |
| 2022-06-08 | 7.72 | $7.75 | 247035 |
| 2022-06-07 | 7.73 | $7.89 | 441626 |
| 2022-06-06 | 7.72 | $7.84 | 288100 |
| 2022-06-03 | 7.71 | $7.82 | 285400 |
| 2022-06-02 | 7.71 | $7.95 | 187300 |
| 2022-06-01 | 7.68 | $7.84 | 456011 |
| 2022-05-31 | 7.68 | $7.95 | 474924 |
| 2022-05-27 | 7.65 | $8.02 | 240500 |
| 2022-05-26 | 7.60 | $7.83 | 214500 |
| 2022-05-25 | 7.59 | $7.71 | 237839 |
| 2022-05-24 | 7.60 | $7.57 | 339513 |
| 2022-05-23 | 7.64 | $7.58 | 272609 |
| 2022-05-20 | 7.69 | $7.56 | 275702 |
| 2022-05-19 | 7.76 | $7.68 | 205600 |
| 2022-05-18 | 7.81 | $7.77 | 214600 |
| 2022-05-17 | 7.86 | $7.98 | 257100 |
| 2022-05-16 | 7.86 | $7.85 | 225200 |
| 2022-05-13 | 7.90 | $7.78 | 282947 |
| 2022-05-12 | 7.97 | $7.49 | 876519 |
| 2022-05-11 | 8.10 | $7.66 | 499435 |
| 2022-05-10 | 8.22 | $7.62 | 508700 |
| 2022-05-09 | 8.38 | $7.79 | 624808 |
| 2022-05-06 | 8.52 | $8.22 | 679800 |
| 2022-05-05 | 8.59 | $8.36 | 433728 |
| 2022-05-04 | 8.65 | $8.72 | 464500 |
| 2022-05-03 | 8.64 | $8.52 | 395200 |
| 2022-05-02 | 8.67 | $8.33 | 334736 |
| 2022-04-29 | 8.74 | $8.44 | 445000 |
| 2022-04-28 | 8.81 | $8.67 | 188300 |
| 2022-04-27 | 8.83 | $8.54 | 210835 |
| 2022-04-26 | 8.89 | $8.48 | 308303 |
| 2022-04-25 | 8.97 | $8.70 | 374823 |
| 2022-04-22 | 9.02 | $8.82 | 274800 |
| 2022-04-21 | 9.05 | $9.02 | 336100 |
| 2022-04-20 | 9.04 | $9.11 | 270800 |
| 2022-04-19 | 9.00 | $8.91 | 479700 |
| 2022-04-18 | 9.01 | $8.93 | 298000 |
| 2022-04-14 | 9.01 | $8.92 | 292800 |
| 2022-04-13 | 9.01 | $8.89 | 342500 |
| 2022-04-12 | 9.01 | $8.94 | 258347 |
| 2022-04-11 | 9.01 | $8.89 | 248220 |
| 2022-04-08 | 9.01 | $8.93 | 184700 |
| 2022-04-07 | 9.00 | $8.86 | 270300 |
| 2022-04-06 | 9.01 | $8.97 | 319400 |
| 2022-04-05 | 9.00 | $9.04 | 336600 |
| 2022-04-04 | 8.96 | $9.11 | 240400 |
| 2022-04-01 | 8.90 | $9.18 | 341800 |
| 2022-03-31 | 8.82 | $9.04 | 458544 |
| 2022-03-30 | 8.76 | $9.13 | 287624 |
| 2022-03-29 | 8.66 | $9.13 | 342800 |
| 2022-03-28 | 8.55 | $8.85 | 321400 |
| 2022-03-25 | 8.48 | $8.75 | 445600 |
| 2022-03-24 | 8.41 | $8.64 | 221335 |
| 2022-03-23 | 8.36 | $8.65 | 496601 |
| 2022-03-22 | 8.31 | $8.64 | 536500 |
| 2022-03-21 | 8.24 | $8.51 | 292249 |
| 2022-03-18 | 8.19 | $8.55 | 210900 |
| 2022-03-17 | 8.12 | $8.45 | 463235 |
| 2022-03-16 | 8.07 | $8.27 | 295600 |
| 2022-03-15 | 8.04 | $8.12 | 322526 |
| 2022-03-14 | 8.05 | $8.10 | 376800 |
| 2022-03-11 | 8.06 | $8.15 | 206929 |
| 2022-03-10 | 8.06 | $8.17 | 193746 |
| 2022-03-09 | 8.06 | $8.21 | 247316 |
| 2022-03-08 | 8.06 | $8.07 | 428706 |
| 2022-03-07 | 8.08 | $8.03 | 297839 |
| 2022-03-04 | 8.11 | $8.23 | 323900 |
| 2022-03-03 | 8.11 | $8.20 | 363007 |
| 2022-03-02 | 8.12 | $8.20 | 745924 |
| 2022-03-01 | 8.13 | $8.22 | 350600 |
| 2022-02-28 | 8.14 | $8.21 | 406300 |
| 2022-02-25 | 8.16 | $8.22 | 515900 |
| 2022-02-24 | 8.18 | $8.06 | 502600 |
| 2022-02-23 | 8.23 | $7.98 | 333245 |
| 2022-02-22 | 8.31 | $8.08 | 590100 |
| 2022-02-18 | 8.39 | $8.38 | 214813 |
| 2022-02-17 | 8.41 | $8.40 | 201911 |
| 2022-02-16 | 8.44 | $8.57 | 383009 |
| 2022-02-15 | 8.44 | $8.37 | 195700 |
| 2022-02-14 | 8.48 | $8.34 | 300232 |
| 2022-02-11 | 8.53 | $8.55 | 293022 |
| 2022-02-10 | 8.55 | $8.68 | 489911 |
| 2022-02-09 | 8.54 | $8.76 | 504500 |
| 2022-02-08 | 8.52 | $8.50 | 186732 |
| 2022-02-07 | 8.55 | $8.55 | 230918 |
| 2022-02-04 | 8.58 | $8.51 | 417817 |
| 2022-02-03 | 8.62 | $8.59 | 366153 |
| 2022-02-02 | 8.66 | $8.78 | 367900 |
| 2022-02-01 | 8.66 | $8.67 | 372300 |
| 2022-01-31 | 8.68 | $8.70 | 480300 |
| 2022-01-28 | 8.70 | $8.55 | 460100 |
| 2022-01-27 | 8.76 | $8.49 | 345637 |
| 2022-01-26 | 8.85 | $8.49 | 513900 |
| 2022-01-25 | 8.94 | $8.65 | 480836 |
| 2022-01-24 | 9.02 | $8.59 | 960100 |
| 2022-01-21 | 9.13 | $8.45 | 803500 |
| 2022-01-20 | 9.28 | $8.92 | 302946 |
| 2022-01-19 | 9.36 | $9.08 | 273800 |
| 2022-01-18 | 9.42 | $9.24 | 235300 |
| 2022-01-14 | 9.46 | $9.37 | 299300 |
| 2022-01-13 | 9.47 | $9.41 | 233100 |
| 2022-01-12 | 9.47 | $9.45 | 468000 |
| 2022-01-11 | 9.47 | $9.26 | 280623 |
| 2022-01-10 | 9.51 | $9.28 | 340111 |
| 2022-01-07 | 9.55 | $9.41 | 242227 |
| 2022-01-06 | 9.56 | $9.41 | 588004 |
| 2022-01-05 | 9.58 | $9.34 | 426808 |
| 2022-01-04 | 9.62 | $9.77 | 223400 |
| 2022-01-03 | 9.56 | $9.78 | 309400 |
| 2021-12-31 | 9.50 | $9.79 | 347640 |
| 2021-12-30 | 9.43 | $9.66 | 303910 |
| 2021-12-29 | 9.37 | $9.55 | 235600 |
| 2021-12-28 | 9.32 | $9.47 | 236500 |
| 2021-12-27 | 9.28 | $9.39 | 229213 |
| 2021-12-23 | 9.25 | $9.29 | 187600 |
| 2021-12-22 | 9.24 | $9.19 | 320340 |
| 2021-12-21 | 9.25 | $9.12 | 295800 |
| 2021-12-20 | 9.27 | $9.15 | 191900 |
| 2021-12-17 | 9.29 | $9.29 | 260900 |
| 2021-12-16 | 9.28 | $9.36 | 221242 |
| 2021-12-15 | 9.26 | $9.34 | 239938 |
| 2021-12-14 | 9.24 | $9.25 | 209729 |
| 2021-12-13 | 9.23 | $9.21 | 191000 |
| 2021-12-10 | 9.23 | $9.31 | 183917 |
| 2021-12-09 | 9.21 | $9.30 | 169908 |
| 2021-12-08 | 9.19 | $9.37 | 171300 |
| 2021-12-07 | 9.14 | $9.36 | 330200 |
| 2021-12-06 | 9.10 | $9.14 | 219118 |
| 2021-12-03 | 9.09 | $8.91 | 481901 |
| 2021-12-02 | 9.13 | $9.03 | 345242 |
| 2021-12-01 | 9.15 | $8.90 | 287766 |
| 2021-11-30 | 9.20 | $9.03 | 444626 |
| 2021-11-29 | 9.23 | $9.13 | 151546 |
| 2021-11-26 | 9.24 | $9.02 | 190848 |
| 2021-11-24 | 9.28 | $9.29 | 126506 |
| 2021-11-23 | 9.27 | $9.14 | 160400 |
| 2021-11-22 | 9.29 | $9.16 | 159000 |
| 2021-11-19 | 9.31 | $9.14 | 187928 |
| 2021-11-18 | 9.33 | $9.20 | 151600 |
| 2021-11-17 | 9.34 | $9.23 | 338012 |
| 2021-11-16 | 9.35 | $9.26 | 415100 |
| 2021-11-15 | 9.35 | $9.35 | 176800 |
| 2021-11-12 | 9.34 | $9.38 | 195600 |
| 2021-11-11 | 9.31 | $9.32 | 168600 |
| 2021-11-10 | 9.29 | $9.34 | 309900 |
| 2021-11-09 | 9.26 | $9.34 | 216809 |
| 2021-11-08 | 9.23 | $9.33 | 210811 |
| 2021-11-05 | 9.19 | $9.28 | 178140 |
| 2021-11-04 | 9.15 | $9.24 | 263202 |
| 2021-11-03 | 9.12 | $9.23 | 181900 |
| 2021-11-02 | 9.09 | $9.15 | 208940 |
| 2021-11-01 | 9.06 | $9.10 | 281539 |
| 2021-10-29 | 9.04 | $9.16 | 269723 |
| 2021-10-28 | 9.01 | $9.15 | 207344 |
| 2021-10-27 | 8.97 | $9.06 | 217219 |
| 2021-10-26 | 8.94 | $9.11 | 170400 |
| 2021-10-25 | 8.89 | $9.06 | 120505 |
| 2021-10-22 | 8.85 | $9.01 | 119928 |
| 2021-10-21 | 8.82 | $8.98 | 191833 |
| 2021-10-20 | 8.78 | $8.98 | 309300 |
| 2021-10-19 | 8.74 | $8.94 | 203808 |
| 2021-10-18 | 8.70 | $9.03 | 212325 |
| 2021-10-15 | 8.64 | $8.96 | 193400 |
| 2021-10-14 | 8.58 | $8.90 | 430530 |
| 2021-10-13 | 8.52 | $8.79 | 338132 |
| 2021-10-12 | 8.48 | $8.68 | 239600 |
| 2021-10-11 | 8.46 | $8.57 | 268300 |
| 2021-10-08 | 8.45 | $8.50 | 161924 |
| 2021-10-07 | 8.46 | $8.51 | 234637 |
| 2021-10-06 | 8.48 | $8.46 | 264100 |
| 2021-10-05 | 8.50 | $8.48 | 139042 |
| 2021-10-04 | 8.53 | $8.46 | 260549 |
| 2021-10-01 | 8.57 | $8.53 | 305500 |
| 2021-09-30 | 8.60 | $8.36 | 399100 |
| 2021-09-29 | 8.67 | $8.40 | 324700 |
| 2021-09-28 | 8.75 | $8.38 | 692900 |
| 2021-09-27 | 8.84 | $8.56 | 273400 |
| 2021-09-24 | 8.91 | $8.69 | 278900 |
| 2021-09-23 | 8.97 | $8.83 | 261300 |
| 2021-09-22 | 9.00 | $8.85 | 237500 |
| 2021-09-21 | 9.04 | $8.75 | 338700 |
| 2021-09-20 | 9.10 | $8.72 | 654675 |
| 2021-09-17 | 9.18 | $9.00 | 204202 |
| 2021-09-16 | 9.21 | $9.18 | 311800 |
| 2021-09-15 | 9.21 | $9.19 | 210700 |
| 2021-09-14 | 9.21 | $9.14 | 337300 |
| 2021-09-13 | 9.22 | $9.16 | 263738 |
| 2021-09-10 | 9.22 | $9.16 | 254900 |
| 2021-09-09 | 9.23 | $9.17 | 261617 |
| 2021-09-08 | 9.23 | $9.20 | 177800 |
| 2021-09-07 | 9.23 | $9.20 | 533100 |
| 2021-09-03 | 9.22 | $9.42 | 192000 |
| 2021-09-02 | 9.17 | $9.40 | 271100 |
| 2021-09-01 | 9.11 | $9.35 | 319700 |
| 2021-08-31 | 9.06 | $9.21 | 298402 |
| 2021-08-30 | 9.02 | $9.15 | 224300 |
| 2021-08-27 | 8.99 | $9.09 | 264829 |
| 2021-08-26 | 8.97 | $8.93 | 270721 |
| 2021-08-25 | 8.98 | $8.95 | 251600 |
| 2021-08-24 | 8.99 | $8.89 | 576700 |
| 2021-08-23 | 9.01 | $8.90 | 384800 |
| 2021-08-20 | 9.04 | $8.88 | 362600 |
| 2021-08-19 | 9.07 | $8.87 | 324500 |
| 2021-08-18 | 9.10 | $9.01 | 246600 |
| 2021-08-17 | 9.12 | $9.10 | 270807 |
| 2021-08-16 | 9.12 | $9.15 | 376102 |
| 2021-08-13 | 9.10 | $9.13 | 239300 |
| 2021-08-12 | 9.09 | $9.12 | 286211 |
| 2021-08-11 | 9.08 | $9.12 | 252018 |
| 2021-08-10 | 9.06 | $9.12 | 267330 |
| 2021-08-09 | 9.04 | $9.12 | 307412 |
| 2021-08-06 | 9.02 | $9.11 | 295528 |
| 2021-08-05 | 9.00 | $9.09 | 256300 |
| 2021-08-04 | 8.98 | $9.01 | 308234 |
| 2021-08-03 | 8.97 | $9.02 | 236200 |
| 2021-08-02 | 8.96 | $9.08 | 398500 |
| 2021-07-30 | 8.93 | $9.04 | 332432 |
| 2021-07-29 | 8.91 | $8.91 | 236515 |
| 2021-07-28 | 8.91 | $8.91 | 230247 |
| 2021-07-27 | 8.91 | $8.90 | 240944 |
| 2021-07-26 | 8.91 | $8.92 | 265700 |
| 2021-07-23 | 8.91 | $8.94 | 225000 |
| 2021-07-22 | 8.91 | $8.90 | 244500 |
| 2021-07-21 | 8.91 | $8.93 | 358200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.69
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
5.98
Maximum
9.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.69 | $4.76 | 906309 |
| 2026-07-16 | 4.66 | $4.70 | 432996 |
| 2026-07-15 | 4.63 | $4.65 | 296436 |
| 2026-07-14 | 4.62 | $4.66 | 370100 |
| 2026-07-13 | 4.61 | $4.60 | 741200 |
| 2026-07-10 | 4.61 | $4.60 | 573544 |
| 2026-07-09 | 4.61 | $4.62 | 349614 |
| 2026-07-08 | 4.60 | $4.60 | 384100 |
| 2026-07-07 | 4.59 | $4.63 | 360000 |
| 2026-07-06 | 4.58 | $4.63 | 348300 |
| 2026-07-02 | 4.56 | $4.62 | 573008 |
| 2026-07-01 | 4.55 | $4.56 | 516130 |
| 2026-06-30 | 4.55 | $4.61 | 780100 |
| 2026-06-29 | 4.53 | $4.61 | 657900 |
| 2026-06-26 | 4.51 | $4.59 | 402000 |
| 2026-06-25 | 4.49 | $4.50 | 461122 |
| 2026-06-24 | 4.50 | $4.50 | 344209 |
| 2026-06-23 | 4.50 | $4.50 | 477500 |
| 2026-06-22 | 4.52 | $4.45 | 695900 |
| 2026-06-18 | 4.55 | $4.49 | 573109 |
| 2026-06-17 | 4.57 | $4.52 | 593000 |
| 2026-06-16 | 4.60 | $4.65 | 404313 |
| 2026-06-15 | 4.58 | $4.65 | 428500 |
| 2026-06-12 | 4.57 | $4.65 | 366913 |
| 2026-06-11 | 4.55 | $4.64 | 377200 |
| 2026-06-10 | 4.53 | $4.59 | 375000 |
| 2026-06-09 | 4.52 | $4.57 | 689526 |
| 2026-06-08 | 4.52 | $4.51 | 546951 |
| 2026-06-05 | 4.54 | $4.54 | 469446 |
| 2026-06-04 | 4.56 | $4.54 | 538274 |
| 2026-06-03 | 4.58 | $4.52 | 1.2M |
| 2026-06-02 | 4.61 | $4.56 | 439200 |
| 2026-06-01 | 4.64 | $4.56 | 835245 |
| 2026-05-29 | 4.67 | $4.66 | 1.0M |
| 2026-05-28 | 4.68 | $4.71 | 689329 |
| 2026-05-27 | 4.68 | $4.67 | 548800 |
| 2026-05-26 | 4.68 | $4.70 | 631214 |
| 2026-05-22 | 4.68 | $4.69 | 256327 |
| 2026-05-21 | 4.68 | $4.65 | 501029 |
| 2026-05-20 | 4.70 | $4.69 | 490500 |
| 2026-05-19 | 4.70 | $4.62 | 422400 |
| 2026-05-18 | 4.73 | $4.65 | 487500 |
| 2026-05-15 | 4.76 | $4.60 | 540698 |
| 2026-05-14 | 4.81 | $4.71 | 414412 |
| 2026-05-13 | 4.83 | $4.76 | 515500 |
| 2026-05-12 | 4.84 | $4.77 | 422820 |
| 2026-05-11 | 4.85 | $4.82 | 385744 |
| 2026-05-08 | 4.84 | $4.83 | 1.1M |
| 2026-05-07 | 4.83 | $4.85 | 339546 |
| 2026-05-06 | 4.81 | $4.89 | 1.6M |
| 2026-05-05 | 4.77 | $4.74 | 589700 |
| 2026-05-04 | 4.76 | $4.68 | 529136 |
| 2026-05-01 | 4.78 | $4.75 | 478208 |
| 2026-04-30 | 4.77 | $4.76 | 1.0M |
| 2026-04-29 | 4.76 | $4.68 | 405910 |
| 2026-04-28 | 4.77 | $4.69 | 646919 |
| 2026-04-27 | 4.78 | $4.69 | 484700 |
| 2026-04-24 | 4.79 | $4.72 | 436630 |
| 2026-04-23 | 4.80 | $4.73 | 390300 |
| 2026-04-22 | 4.79 | $4.71 | 492480 |
| 2026-04-21 | 4.80 | $4.70 | 873153 |
| 2026-04-20 | 4.80 | $4.82 | 479042 |
| 2026-04-17 | 4.76 | $4.89 | 532838 |
| 2026-04-16 | 4.70 | $4.82 | 470235 |
| 2026-04-15 | 4.63 | $4.76 | 402843 |
| 2026-04-14 | 4.58 | $4.76 | 459900 |
| 2026-04-13 | 4.51 | $4.67 | 722300 |
| 2026-04-10 | 4.46 | $4.62 | 411205 |
| 2026-04-09 | 4.41 | $4.61 | 374710 |
| 2026-04-08 | 4.35 | $4.56 | 464400 |
| 2026-04-07 | 4.29 | $4.43 | 338400 |
| 2026-04-06 | 4.27 | $4.45 | 549439 |
| 2026-04-02 | 4.24 | $4.43 | 744039 |
| 2026-04-01 | 4.21 | $4.39 | 807200 |
| 2026-03-31 | 4.19 | $4.39 | 1.6M |
| 2026-03-30 | 4.17 | $4.22 | 575400 |
| 2026-03-27 | 4.20 | $4.16 | 782869 |
| 2026-03-26 | 4.26 | $4.23 | 730734 |
| 2026-03-25 | 4.32 | $4.31 | 592703 |
| 2026-03-24 | 4.36 | $4.29 | 1.1M |
| 2026-03-23 | 4.43 | $4.36 | 756415 |
| 2026-03-20 | 4.48 | $4.34 | 828935 |
| 2026-03-19 | 4.56 | $4.59 | 644131 |
| 2026-03-18 | 4.58 | $4.57 | 547464 |
| 2026-03-17 | 4.60 | $4.65 | 418002 |
| 2026-03-16 | 4.62 | $4.61 | 684449 |
| 2026-03-13 | 4.64 | $4.54 | 636500 |
| 2026-03-12 | 4.70 | $4.57 | 924359 |
| 2026-03-11 | 4.76 | $4.65 | 703623 |
| 2026-03-10 | 4.81 | $4.69 | 459138 |
| 2026-03-09 | 4.86 | $4.72 | 748700 |
| 2026-03-06 | 4.91 | $4.78 | 621903 |
| 2026-03-05 | 4.95 | $4.84 | 676900 |
| 2026-03-04 | 4.99 | $4.95 | 749208 |
| 2026-03-03 | 4.99 | $4.91 | 1.2M |
| 2026-03-02 | 5.00 | $5.00 | 682032 |
| 2026-02-27 | 4.99 | $4.97 | 938755 |
| 2026-02-26 | 4.99 | $4.97 | 543900 |
| 2026-02-25 | 4.98 | $4.93 | 680200 |
| 2026-02-24 | 4.99 | $4.92 | 692022 |
| 2026-02-23 | 4.99 | $4.94 | 577400 |
| 2026-02-20 | 4.99 | $4.92 | 417812 |
| 2026-02-19 | 4.99 | $4.95 | 813249 |
| 2026-02-18 | 4.99 | $4.93 | 775700 |
| 2026-02-17 | 4.98 | $5.00 | 1.5M |
| 2026-02-13 | 4.95 | $5.04 | 1.2M |
| 2026-02-12 | 4.90 | $4.92 | 734720 |
| 2026-02-11 | 4.88 | $4.91 | 644224 |
| 2026-02-10 | 4.85 | $4.88 | 855400 |
| 2026-02-09 | 4.83 | $4.80 | 549534 |
| 2026-02-06 | 4.82 | $4.81 | 782041 |
| 2026-02-05 | 4.81 | $4.74 | 563800 |
| 2026-02-04 | 4.82 | $4.82 | 1.1M |
| 2026-02-03 | 4.80 | $4.73 | 860955 |
| 2026-02-02 | 4.80 | $4.77 | 791728 |
| 2026-01-30 | 4.80 | $4.78 | 906900 |
| 2026-01-29 | 4.78 | $4.75 | 1.2M |
| 2026-01-28 | 4.77 | $4.66 | 529906 |
| 2026-01-27 | 4.78 | $4.71 | 742300 |
| 2026-01-26 | 4.78 | $4.67 | 662320 |
| 2026-01-23 | 4.80 | $4.67 | 951141 |
| 2026-01-22 | 4.81 | $4.69 | 759511 |
| 2026-01-21 | 4.81 | $4.73 | 824723 |
| 2026-01-20 | 4.80 | $4.72 | 1.1M |
| 2026-01-16 | 4.80 | $4.85 | 5.7M |
| 2026-01-15 | 4.74 | $4.79 | 1.4M |
| 2026-01-14 | 4.69 | $4.72 | 1.3M |
| 2026-01-13 | 4.65 | $4.72 | 1.9M |
| 2026-01-12 | 4.60 | $4.67 | 1.4M |
| 2026-01-09 | 4.56 | $4.65 | 575900 |
| 2026-01-08 | 4.51 | $4.62 | 711500 |
| 2026-01-07 | 4.45 | $4.57 | 2.3M |
| 2026-01-06 | 4.41 | $4.54 | 1.5M |
| 2026-01-05 | 4.35 | $4.47 | 3.5M |
| 2026-01-02 | 4.32 | $4.39 | 1.3M |
| 2025-12-31 | 4.29 | $4.38 | 2.1M |
| 2025-12-30 | 4.27 | $4.40 | 2.0M |
| 2025-12-29 | 4.24 | $4.30 | 1.9M |
| 2025-12-26 | 4.23 | $4.33 | 1.1M |
| 2025-12-24 | 4.22 | $4.30 | 627909 |
| 2025-12-23 | 4.21 | $4.22 | 1.2M |
| 2025-12-22 | 4.22 | $4.26 | 2.0M |
| 2025-12-19 | 4.23 | $4.28 | 1.6M |
| 2025-12-18 | 4.24 | $4.37 | 1.0M |
| 2025-12-17 | 4.22 | $4.35 | 1.1M |
| 2025-12-16 | 4.21 | $4.27 | 1.6M |
| 2025-12-15 | 4.22 | $4.26 | 1.7M |
| 2025-12-12 | 4.24 | $4.23 | 1.4M |
| 2025-12-11 | 4.28 | $4.25 | 1.7M |
| 2025-12-10 | 4.32 | $4.27 | 1.7M |
| 2025-12-09 | 4.37 | $4.27 | 1.7M |
| 2025-12-08 | 4.43 | $4.35 | 1.5M |
| 2025-12-05 | 4.47 | $4.43 | 2.5M |
| 2025-12-04 | 4.51 | $4.49 | 1.1M |
| 2025-12-03 | 4.54 | $4.56 | 772813 |
| 2025-12-02 | 4.55 | $4.54 | 1.1M |
| 2025-12-01 | 4.57 | $4.61 | 714900 |
| 2025-11-28 | 4.58 | $4.68 | 868000 |
| 2025-11-26 | 4.56 | $4.62 | 996648 |
| 2025-11-25 | 4.57 | $4.61 | 1.4M |
| 2025-11-24 | 4.58 | $4.56 | 1.2M |
| 2025-11-21 | 4.61 | $4.57 | 960136 |
| 2025-11-20 | 4.65 | $4.51 | 1.4M |
| 2025-11-19 | 4.72 | $4.68 | 650530 |
| 2025-11-18 | 4.75 | $4.73 | 922100 |
| 2025-11-17 | 4.76 | $4.71 | 884224 |
| 2025-11-14 | 4.80 | $4.79 | 547217 |
| 2025-11-13 | 4.81 | $4.81 | 456733 |
| 2025-11-12 | 4.82 | $4.86 | 440225 |
| 2025-11-11 | 4.82 | $4.90 | 388710 |
| 2025-11-10 | 4.81 | $4.84 | 505500 |
| 2025-11-07 | 4.81 | $4.86 | 437605 |
| 2025-11-06 | 4.81 | $4.81 | 504507 |
| 2025-11-05 | 4.83 | $4.85 | 747236 |
| 2025-11-04 | 4.84 | $4.83 | 764800 |
| 2025-11-03 | 4.86 | $4.82 | 667602 |
| 2025-10-31 | 4.89 | $4.91 | 1.2M |
| 2025-10-30 | 4.90 | $4.87 | 440317 |
| 2025-10-29 | 4.92 | $4.85 | 969312 |
| 2025-10-28 | 4.96 | $4.93 | 457700 |
| 2025-10-27 | 4.97 | $5.01 | 520832 |
| 2025-10-24 | 4.97 | $5.01 | 551600 |
| 2025-10-23 | 4.97 | $4.94 | 608947 |
| 2025-10-22 | 4.99 | $5.01 | 545800 |
| 2025-10-21 | 4.99 | $4.99 | 407100 |
| 2025-10-20 | 5.00 | $4.97 | 704117 |
| 2025-10-17 | 5.01 | $5.03 | 592142 |
| 2025-10-16 | 5.02 | $5.04 | 640600 |
| 2025-10-15 | 5.02 | $5.02 | 730933 |
| 2025-10-14 | 5.02 | $4.97 | 637937 |
| 2025-10-13 | 5.05 | $5.00 | 532400 |
| 2025-10-10 | 5.07 | $4.93 | 782013 |
| 2025-10-09 | 5.12 | $5.01 | 574136 |
| 2025-10-08 | 5.16 | $5.14 | 296641 |
| 2025-10-07 | 5.16 | $5.13 | 510720 |
| 2025-10-06 | 5.16 | $5.16 | 538700 |
| 2025-10-03 | 5.15 | $5.16 | 440600 |
| 2025-10-02 | 5.15 | $5.16 | 363700 |
| 2025-10-01 | 5.14 | $5.16 | 544300 |
| 2025-09-30 | 5.12 | $5.14 | 887318 |
| 2025-09-29 | 5.11 | $5.08 | 501800 |
| 2025-09-26 | 5.12 | $5.04 | 487600 |
| 2025-09-25 | 5.14 | $5.02 | 413500 |
| 2025-09-24 | 5.17 | $5.06 | 498542 |
| 2025-09-23 | 5.20 | $5.15 | 588800 |
| 2025-09-22 | 5.20 | $5.11 | 459524 |
| 2025-09-19 | 5.21 | $5.12 | 348800 |
| 2025-09-18 | 5.22 | $5.23 | 559600 |
| 2025-09-17 | 5.20 | $5.20 | 677826 |
| 2025-09-16 | 5.18 | $5.19 | 515700 |
| 2025-09-15 | 5.16 | $5.21 | 555064 |
| 2025-09-12 | 5.12 | $5.15 | 671915 |
| 2025-09-11 | 5.10 | $5.18 | 498812 |
| 2025-09-10 | 5.06 | $5.05 | 426400 |
| 2025-09-09 | 5.05 | $5.06 | 436315 |
| 2025-09-08 | 5.03 | $5.06 | 402600 |
| 2025-09-05 | 5.01 | $5.06 | 451228 |
| 2025-09-04 | 4.99 | $4.98 | 416400 |
| 2025-09-03 | 4.99 | $4.96 | 520403 |
| 2025-09-02 | 4.99 | $4.96 | 629543 |
| 2025-08-29 | 4.99 | $5.07 | 739700 |
| 2025-08-28 | 4.96 | $5.00 | 416827 |
| 2025-08-27 | 4.94 | $4.99 | 332400 |
| 2025-08-26 | 4.93 | $4.96 | 397245 |
| 2025-08-25 | 4.92 | $4.97 | 463342 |
| 2025-08-22 | 4.90 | $4.97 | 635422 |
| 2025-08-21 | 4.88 | $4.88 | 652200 |
| 2025-08-20 | 4.88 | $4.90 | 488726 |
| 2025-08-19 | 4.88 | $4.98 | 555347 |
| 2025-08-18 | 4.86 | $4.89 | 479247 |
| 2025-08-15 | 4.86 | $4.91 | 511500 |
| 2025-08-14 | 4.85 | $4.94 | 397231 |
| 2025-08-13 | 4.83 | $4.91 | 609040 |
| 2025-08-12 | 4.82 | $4.91 | 661717 |
| 2025-08-11 | 4.81 | $4.87 | 594900 |
| 2025-08-08 | 4.81 | $4.86 | 560600 |
| 2025-08-07 | 4.82 | $4.89 | 1.0M |
| 2025-08-06 | 4.82 | $4.88 | 563800 |
| 2025-08-05 | 4.82 | $4.88 | 441600 |
| 2025-08-04 | 4.83 | $4.87 | 627447 |
| 2025-08-01 | 4.84 | $4.81 | 808247 |
| 2025-07-31 | 4.88 | $4.84 | 1.1M |
| 2025-07-30 | 4.92 | $4.92 | 725600 |
| 2025-07-29 | 4.94 | $4.95 | 505300 |
| 2025-07-28 | 4.96 | $4.92 | 723700 |
| 2025-07-25 | 4.99 | $4.98 | 579990 |
| 2025-07-24 | 5.02 | $5.02 | 482100 |
| 2025-07-23 | 5.04 | $5.06 | 605900 |
| 2025-07-22 | 5.05 | $5.03 | 532729 |
| 2025-07-21 | 5.07 | $4.94 | 1.3M |
| 2025-07-18 | 5.13 | $4.96 | 5.0M |
| 2025-07-17 | 5.19 | $5.13 | 782708 |
| 2025-07-16 | 5.21 | $5.13 | 1.2M |
| 2025-07-15 | 5.24 | $5.17 | 549006 |
| 2025-07-14 | 5.26 | $5.23 | 749700 |
| 2025-07-11 | 5.27 | $5.19 | 562600 |
| 2025-07-10 | 5.30 | $5.25 | 533065 |
| 2025-07-09 | 5.30 | $5.26 | 536700 |
| 2025-07-08 | 5.31 | $5.25 | 468100 |
| 2025-07-07 | 5.32 | $5.29 | 459500 |
| 2025-07-03 | 5.31 | $5.36 | 158900 |
| 2025-07-02 | 5.29 | $5.34 | 521327 |
| 2025-07-01 | 5.26 | $5.32 | 391835 |
| 2025-06-30 | 5.23 | $5.29 | 727000 |
| 2025-06-27 | 5.21 | $5.20 | 292000 |
| 2025-06-26 | 5.20 | $5.17 | 279586 |
| 2025-06-25 | 5.21 | $5.16 | 303600 |
| 2025-06-24 | 5.22 | $5.22 | 276162 |
| 2025-06-23 | 5.21 | $5.20 | 395478 |
| 2025-06-20 | 5.21 | $5.12 | 408700 |
| 2025-06-18 | 5.23 | $5.20 | 297627 |
| 2025-06-17 | 5.23 | $5.17 | 393695 |
| 2025-06-16 | 5.23 | $5.20 | 239308 |
| 2025-06-13 | 5.23 | $5.15 | 713745 |
| 2025-06-12 | 5.24 | $5.25 | 214700 |
| 2025-06-11 | 5.22 | $5.24 | 453400 |
| 2025-06-10 | 5.20 | $5.25 | 300017 |
| 2025-06-09 | 5.17 | $5.17 | 329406 |
| 2025-06-06 | 5.16 | $5.18 | 329400 |
| 2025-06-05 | 5.14 | $5.13 | 444600 |
| 2025-06-04 | 5.13 | $5.12 | 377224 |
| 2025-06-03 | 5.12 | $5.12 | 306900 |
| 2025-06-02 | 5.11 | $5.16 | 332274 |
| 2025-05-30 | 5.09 | $5.15 | 696800 |
| 2025-05-29 | 5.06 | $5.10 | 424419 |
| 2025-05-28 | 5.04 | $5.00 | 208722 |
| 2025-05-27 | 5.04 | $5.00 | 475106 |
| 2025-05-23 | 5.05 | $4.93 | 317624 |
| 2025-05-22 | 5.07 | $4.95 | 421300 |
| 2025-05-21 | 5.10 | $4.96 | 581200 |
| 2025-05-20 | 5.13 | $5.09 | 457444 |
| 2025-05-19 | 5.12 | $5.12 | 502100 |
| 2025-05-16 | 5.11 | $5.10 | 352638 |
| 2025-05-15 | 5.09 | $5.05 | 463925 |
| 2025-05-14 | 5.08 | $4.96 | 700507 |
| 2025-05-13 | 5.10 | $5.05 | 425626 |
| 2025-05-12 | 5.09 | $5.09 | 615900 |
| 2025-05-09 | 5.07 | $5.04 | 260243 |
| 2025-05-08 | 5.05 | $5.03 | 466042 |
| 2025-05-07 | 5.04 | $5.05 | 373300 |
| 2025-05-06 | 5.01 | $5.03 | 327000 |
| 2025-05-05 | 4.99 | $5.11 | 437610 |
| 2025-05-02 | 4.93 | $5.04 | 399000 |
| 2025-05-01 | 4.88 | $4.99 | 821000 |
| 2025-04-30 | 4.84 | $4.98 | 770446 |
| 2025-04-29 | 4.78 | $4.89 | 394846 |
| 2025-04-28 | 4.75 | $4.89 | 286317 |
| 2025-04-25 | 4.71 | $4.86 | 236885 |
| 2025-04-24 | 4.68 | $4.84 | 275200 |
| 2025-04-23 | 4.64 | $4.80 | 600842 |
| 2025-04-22 | 4.61 | $4.80 | 365699 |
| 2025-04-21 | 4.57 | $4.65 | 641100 |
| 2025-04-17 | 4.58 | $4.83 | 432463 |
| 2025-04-16 | 4.53 | $4.72 | 416800 |
| 2025-04-15 | 4.51 | $4.72 | 675601 |
| 2025-04-14 | 4.49 | $4.65 | 709425 |
| 2025-04-11 | 4.49 | $4.49 | 863994 |
| 2025-04-10 | 4.55 | $4.33 | 989220 |
| 2025-04-09 | 4.67 | $4.55 | 1.8M |
| 2025-04-08 | 4.75 | $4.35 | 1.5M |
| 2025-04-07 | 4.92 | $4.60 | 1.5M |
| 2025-04-04 | 5.04 | $4.87 | 2.1M |
| 2025-04-03 | 5.11 | $5.07 | 722026 |
| 2025-04-02 | 5.13 | $5.17 | 488000 |
| 2025-04-01 | 5.13 | $5.14 | 460813 |
| 2025-03-31 | 5.13 | $5.16 | 988871 |
| 2025-03-28 | 5.13 | $5.12 | 677618 |
| 2025-03-27 | 5.14 | $5.13 | 455700 |
| 2025-03-26 | 5.15 | $5.15 | 510926 |
| 2025-03-25 | 5.16 | $5.14 | 521227 |
| 2025-03-24 | 5.17 | $5.13 | 900314 |
| 2025-03-21 | 5.19 | $5.17 | 296400 |
| 2025-03-20 | 5.20 | $5.20 | 422220 |
| 2025-03-19 | 5.21 | $5.25 | 733413 |
| 2025-03-18 | 5.20 | $5.24 | 604202 |
| 2025-03-17 | 5.19 | $5.21 | 814709 |
| 2025-03-14 | 5.18 | $5.14 | 581900 |
| 2025-03-13 | 5.20 | $5.12 | 478500 |
| 2025-03-12 | 5.23 | $5.16 | 534000 |
| 2025-03-11 | 5.26 | $5.20 | 467500 |
| 2025-03-10 | 5.28 | $5.20 | 770400 |
| 2025-03-07 | 5.30 | $5.29 | 487900 |
| 2025-03-06 | 5.30 | $5.25 | 651210 |
| 2025-03-05 | 5.30 | $5.29 | 639800 |
| 2025-03-04 | 5.30 | $5.27 | 648918 |
| 2025-03-03 | 5.30 | $5.29 | 763937 |
| 2025-02-28 | 5.30 | $5.30 | 1.2M |
| 2025-02-27 | 5.29 | $5.27 | 480830 |
| 2025-02-26 | 5.29 | $5.26 | 344823 |
| 2025-02-25 | 5.29 | $5.23 | 814500 |
| 2025-02-24 | 5.30 | $5.19 | 748400 |
| 2025-02-21 | 5.33 | $5.22 | 531230 |
| 2025-02-20 | 5.34 | $5.21 | 825239 |
| 2025-02-19 | 5.37 | $5.34 | 1.2M |
| 2025-02-18 | 5.36 | $5.33 | 846775 |
| 2025-02-14 | 5.34 | $5.32 | 842949 |
| 2025-02-13 | 5.33 | $5.32 | 709800 |
| 2025-02-12 | 5.31 | $5.29 | 927100 |
| 2025-02-11 | 5.30 | $5.30 | 838410 |
| 2025-02-10 | 5.27 | $5.30 | 1.6M |
| 2025-02-07 | 5.25 | $5.24 | 688206 |
| 2025-02-06 | 5.23 | $5.22 | 840600 |
| 2025-02-05 | 5.22 | $5.16 | 810682 |
| 2025-02-04 | 5.22 | $5.17 | 819436 |
| 2025-02-03 | 5.21 | $5.16 | 1.1M |
| 2025-01-31 | 5.21 | $5.18 | 957600 |
| 2025-01-30 | 5.20 | $5.17 | 909000 |
| 2025-01-29 | 5.20 | $5.14 | 526900 |
| 2025-01-28 | 5.20 | $5.21 | 521925 |
| 2025-01-27 | 5.17 | $5.19 | 897416 |
| 2025-01-24 | 5.15 | $5.15 | 860600 |
| 2025-01-23 | 5.13 | $5.14 | 861100 |
| 2025-01-22 | 5.11 | $5.19 | 726647 |
| 2025-01-21 | 5.07 | $5.27 | 811500 |
| 2025-01-17 | 5.00 | $5.27 | 1.0M |
| 2025-01-16 | 4.91 | $5.18 | 1.4M |
| 2025-01-15 | 4.83 | $5.03 | 1.1M |
| 2025-01-14 | 4.79 | $4.96 | 751471 |
| 2025-01-13 | 4.76 | $4.86 | 678013 |
| 2025-01-10 | 4.75 | $4.79 | 749800 |
| 2025-01-08 | 4.78 | $4.92 | 839000 |
| 2025-01-07 | 4.77 | $4.86 | 1.1M |
| 2025-01-06 | 4.77 | $4.88 | 797800 |
| 2025-01-03 | 4.78 | $4.94 | 687648 |
| 2025-01-02 | 4.78 | $4.80 | 1.1M |
| 2024-12-31 | 4.82 | $4.81 | 1.8M |
| 2024-12-30 | 4.87 | $4.81 | 2.5M |
| 2024-12-27 | 4.93 | $4.97 | 1.2M |
| 2024-12-26 | 4.96 | $5.05 | 981900 |
| 2024-12-24 | 4.98 | $5.02 | 616827 |
| 2024-12-23 | 5.02 | $4.99 | 869100 |
| 2024-12-20 | 5.07 | $4.97 | 1.1M |
| 2024-12-19 | 5.15 | $4.98 | 1.7M |
| 2024-12-18 | 5.24 | $4.87 | 1.8M |
| 2024-12-17 | 5.39 | $5.21 | 882564 |
| 2024-12-16 | 5.47 | $5.31 | 1.2M |
| 2024-12-13 | 5.54 | $5.45 | 455122 |
| 2024-12-12 | 5.57 | $5.46 | 661046 |
| 2024-12-11 | 5.62 | $5.50 | 475700 |
| 2024-12-10 | 5.66 | $5.51 | 627536 |
| 2024-12-09 | 5.70 | $5.68 | 409100 |
| 2024-12-06 | 5.70 | $5.68 | 402100 |
| 2024-12-05 | 5.70 | $5.73 | 371519 |
| 2024-12-04 | 5.69 | $5.70 | 555432 |
| 2024-12-03 | 5.68 | $5.74 | 430109 |
| 2024-12-02 | 5.66 | $5.68 | 456943 |
| 2024-11-29 | 5.65 | $5.80 | 489840 |
| 2024-11-27 | 5.61 | $5.77 | 439800 |
| 2024-11-26 | 5.56 | $5.70 | 388949 |
| 2024-11-25 | 5.53 | $5.68 | 548700 |
| 2024-11-22 | 5.50 | $5.64 | 487300 |
| 2024-11-21 | 5.47 | $5.54 | 399643 |
| 2024-11-20 | 5.48 | $5.54 | 387546 |
| 2024-11-19 | 5.49 | $5.60 | 484932 |
| 2024-11-18 | 5.48 | $5.57 | 720500 |
| 2024-11-15 | 5.49 | $5.51 | 419631 |
| 2024-11-14 | 5.52 | $5.50 | 669217 |
| 2024-11-13 | 5.56 | $5.59 | 525348 |
| 2024-11-12 | 5.58 | $5.60 | 648596 |
| 2024-11-11 | 5.61 | $5.75 | 298048 |
| 2024-11-08 | 5.60 | $5.77 | 619500 |
| 2024-11-07 | 5.58 | $5.72 | 596000 |
| 2024-11-06 | 5.58 | $5.58 | 940100 |
| 2024-11-05 | 5.63 | $5.67 | 447200 |
| 2024-11-04 | 5.66 | $5.58 | 767419 |
| 2024-11-01 | 5.73 | $5.62 | 677100 |
| 2024-10-31 | 5.81 | $5.77 | 845400 |
| 2024-10-30 | 5.85 | $5.80 | 752701 |
| 2024-10-29 | 5.90 | $5.84 | 665200 |
| 2024-10-28 | 5.95 | $5.95 | 645228 |
| 2024-10-25 | 5.98 | $6.03 | 462827 |
| 2024-10-24 | 5.99 | $6.03 | 349226 |
| 2024-10-23 | 6.01 | $6.01 | 388444 |
| 2024-10-22 | 6.04 | $6.06 | 470025 |
| 2024-10-21 | 6.05 | $6.05 | 551238 |
| 2024-10-18 | 6.08 | $6.22 | 506900 |
| 2024-10-17 | 6.06 | $6.17 | 332007 |
| 2024-10-16 | 6.06 | $6.20 | 387727 |
| 2024-10-15 | 6.05 | $6.13 | 272900 |
| 2024-10-14 | 6.05 | $6.06 | 294400 |
| 2024-10-11 | 6.09 | $6.04 | 464923 |
| 2024-10-10 | 6.14 | $6.03 | 370540 |
| 2024-10-09 | 6.20 | $6.09 | 742101 |
| 2024-10-08 | 6.26 | $6.18 | 396047 |
| 2024-10-07 | 6.31 | $6.14 | 595523 |
| 2024-10-04 | 6.38 | $6.26 | 443954 |
| 2024-10-03 | 6.42 | $6.32 | 554723 |
| 2024-10-02 | 6.46 | $6.40 | 381500 |
| 2024-10-01 | 6.48 | $6.44 | 550500 |
| 2024-09-30 | 6.49 | $6.57 | 916838 |
| 2024-09-27 | 6.46 | $6.47 | 308151 |
| 2024-09-26 | 6.46 | $6.38 | 323828 |
| 2024-09-25 | 6.48 | $6.39 | 200300 |
| 2024-09-24 | 6.51 | $6.45 | 314457 |
| 2024-09-23 | 6.51 | $6.38 | 441397 |
| 2024-09-20 | 6.54 | $6.28 | 704810 |
| 2024-09-19 | 6.61 | $6.47 | 636700 |
| 2024-09-18 | 6.63 | $6.54 | 419100 |
| 2024-09-17 | 6.62 | $6.55 | 493482 |
| 2024-09-16 | 6.61 | $6.62 | 493500 |
| 2024-09-13 | 6.57 | $6.62 | 503600 |
| 2024-09-12 | 6.52 | $6.53 | 750500 |
| 2024-09-11 | 6.49 | $6.37 | 590800 |
| 2024-09-10 | 6.49 | $6.43 | 750138 |
| 2024-09-09 | 6.47 | $6.44 | 583829 |
| 2024-09-06 | 6.44 | $6.35 | 493200 |
| 2024-09-05 | 6.44 | $6.36 | 541903 |
| 2024-09-04 | 6.42 | $6.39 | 452446 |
| 2024-09-03 | 6.38 | $6.33 | 681144 |
| 2024-08-30 | 6.36 | $6.39 | 720800 |
| 2024-08-29 | 6.30 | $6.25 | 469323 |
| 2024-08-28 | 6.28 | $6.26 | 675809 |
| 2024-08-27 | 6.24 | $6.34 | 945642 |
| 2024-08-26 | 6.16 | $6.33 | 1.3M |
| 2024-08-23 | 6.07 | $6.33 | 2.0M |
| 2024-08-22 | 5.96 | $6.00 | 653950 |
| 2024-08-21 | 5.92 | $5.96 | 667529 |
| 2024-08-20 | 5.89 | $5.90 | 586000 |
| 2024-08-19 | 5.86 | $5.94 | 761525 |
| 2024-08-16 | 5.82 | $5.87 | 583710 |
| 2024-08-15 | 5.78 | $5.81 | 346132 |
| 2024-08-14 | 5.76 | $5.75 | 282652 |
| 2024-08-13 | 5.74 | $5.74 | 364038 |
| 2024-08-12 | 5.73 | $5.69 | 428600 |
| 2024-08-09 | 5.73 | $5.73 | 381137 |
| 2024-08-08 | 5.71 | $5.67 | 469402 |
| 2024-08-07 | 5.71 | $5.58 | 544407 |
| 2024-08-06 | 5.73 | $5.55 | 551000 |
| 2024-08-05 | 5.76 | $5.52 | 827408 |
| 2024-08-02 | 5.81 | $5.72 | 625145 |
| 2024-08-01 | 5.81 | $5.77 | 384900 |
| 2024-07-31 | 5.78 | $5.76 | 910931 |
| 2024-07-30 | 5.75 | $5.73 | 648483 |
| 2024-07-29 | 5.72 | $5.64 | 599215 |
| 2024-07-26 | 5.71 | $5.59 | 715525 |
| 2024-07-25 | 5.70 | $5.57 | 702611 |
| 2024-07-24 | 5.70 | $5.54 | 787713 |
| 2024-07-23 | 5.71 | $5.60 | 692600 |
| 2024-07-22 | 5.69 | $5.72 | 693800 |
| 2024-07-19 | 5.63 | $5.74 | 4.6M |
| 2024-07-18 | 5.55 | $5.63 | 1.3M |
| 2024-07-17 | 5.47 | $5.85 | 1.8M |
| 2024-07-16 | 5.32 | $5.62 | 1.5M |
| 2024-07-15 | 5.19 | $5.39 | 1.1M |
| 2024-07-12 | 5.12 | $5.25 | 615312 |
| 2024-07-11 | 5.06 | $5.17 | 952500 |
| 2024-07-10 | 5.03 | $5.06 | 363100 |
| 2024-07-09 | 5.02 | $5.03 | 262829 |
| 2024-07-08 | 5.02 | $5.03 | 387021 |
| 2024-07-05 | 5.01 | $5.03 | 236400 |
| 2024-07-03 | 5.01 | $5.07 | 304429 |
| 2024-07-02 | 4.99 | $5.02 | 440300 |
| 2024-07-01 | 4.99 | $5.02 | 501519 |
| 2024-06-28 | 4.98 | $5.04 | 714138 |
| 2024-06-27 | 4.97 | $4.97 | 324800 |
| 2024-06-26 | 4.98 | $4.92 | 470400 |
| 2024-06-25 | 5.01 | $4.95 | 332208 |
| 2024-06-24 | 5.03 | $5.00 | 600000 |
| 2024-06-21 | 5.05 | $4.99 | 459715 |
| 2024-06-20 | 5.07 | $5.01 | 492429 |
| 2024-06-18 | 5.08 | $5.05 | 537611 |
| 2024-06-17 | 5.09 | $5.07 | 291145 |
| 2024-06-14 | 5.10 | $5.08 | 203000 |
| 2024-06-13 | 5.10 | $5.09 | 266300 |
| 2024-06-12 | 5.10 | $5.08 | 481802 |
| 2024-06-11 | 5.10 | $5.05 | 239500 |
| 2024-06-10 | 5.11 | $5.11 | 249020 |
| 2024-06-07 | 5.10 | $5.11 | 245800 |
| 2024-06-06 | 5.09 | $5.17 | 376700 |
| 2024-06-05 | 5.06 | $5.16 | 315800 |
| 2024-06-04 | 5.03 | $5.14 | 387313 |
| 2024-06-03 | 4.99 | $5.04 | 423032 |
| 2024-05-31 | 4.98 | $4.98 | 764210 |
| 2024-05-30 | 4.99 | $4.88 | 552120 |
| 2024-05-29 | 5.03 | $4.88 | 502313 |
| 2024-05-28 | 5.07 | $4.92 | 600729 |
| 2024-05-24 | 5.12 | $4.98 | 461707 |
| 2024-05-23 | 5.16 | $5.04 | 491249 |
| 2024-05-22 | 5.18 | $5.09 | 330200 |
| 2024-05-21 | 5.19 | $5.20 | 363500 |
| 2024-05-20 | 5.17 | $5.12 | 475104 |
| 2024-05-17 | 5.17 | $5.19 | 629800 |
| 2024-05-16 | 5.15 | $5.15 | 914227 |
| 2024-05-15 | 5.13 | $5.20 | 716100 |
| 2024-05-14 | 5.09 | $5.13 | 358400 |
| 2024-05-13 | 5.07 | $5.11 | 260037 |
| 2024-05-10 | 5.05 | $5.12 | 400453 |
| 2024-05-09 | 5.01 | $5.09 | 313500 |
| 2024-05-08 | 4.98 | $5.03 | 235209 |
| 2024-05-07 | 4.96 | $5.09 | 311910 |
| 2024-05-06 | 4.92 | $5.05 | 372200 |
| 2024-05-03 | 4.89 | $5.01 | 551224 |
| 2024-05-02 | 4.85 | $4.94 | 237800 |
| 2024-05-01 | 4.84 | $4.88 | 509000 |
| 2024-04-30 | 4.84 | $4.92 | 950847 |
| 2024-04-29 | 4.83 | $4.93 | 260700 |
| 2024-04-26 | 4.82 | $4.90 | 292117 |
| 2024-04-25 | 4.81 | $4.84 | 478703 |
| 2024-04-24 | 4.82 | $4.98 | 974300 |
| 2024-04-23 | 4.80 | $4.92 | 660200 |
| 2024-04-22 | 4.79 | $4.88 | 387941 |
| 2024-04-19 | 4.79 | $4.76 | 354636 |
| 2024-04-18 | 4.83 | $4.70 | 699000 |
| 2024-04-17 | 4.91 | $4.84 | 978526 |
| 2024-04-16 | 4.95 | $4.78 | 594045 |
| 2024-04-15 | 5.03 | $4.83 | 616907 |
| 2024-04-12 | 5.11 | $4.96 | 944936 |
| 2024-04-11 | 5.17 | $5.04 | 756799 |
| 2024-04-10 | 5.21 | $5.15 | 500000 |
| 2024-04-09 | 5.23 | $5.29 | 367305 |
| 2024-04-08 | 5.21 | $5.20 | 364100 |
| 2024-04-05 | 5.22 | $5.17 | 239658 |
| 2024-04-04 | 5.23 | $5.16 | 422635 |
| 2024-04-03 | 5.25 | $5.18 | 267948 |
| 2024-04-02 | 5.27 | $5.19 | 333539 |
| 2024-04-01 | 5.28 | $5.29 | 458740 |
| 2024-03-28 | 5.27 | $5.38 | 911804 |
| 2024-03-27 | 5.23 | $5.26 | 425050 |
| 2024-03-26 | 5.22 | $5.22 | 436944 |
| 2024-03-25 | 5.21 | $5.17 | 392400 |
| 2024-03-22 | 5.22 | $5.18 | 296900 |
| 2024-03-21 | 5.23 | $5.21 | 433200 |
| 2024-03-20 | 5.23 | $5.15 | 563415 |
| 2024-03-19 | 5.24 | $5.12 | 535051 |
| 2024-03-18 | 5.27 | $5.27 | 545828 |
| 2024-03-15 | 5.26 | $5.24 | 288680 |
| 2024-03-14 | 5.25 | $5.24 | 607415 |
| 2024-03-13 | 5.25 | $5.32 | 516000 |
| 2024-03-12 | 5.21 | $5.38 | 493709 |
| 2024-03-11 | 5.15 | $5.33 | 533657 |
| 2024-03-08 | 5.09 | $5.24 | 550313 |
| 2024-03-07 | 5.04 | $5.15 | 571123 |
| 2024-03-06 | 5.02 | $5.12 | 586200 |
| 2024-03-05 | 5.00 | $5.03 | 409241 |
| 2024-03-04 | 5.00 | $5.09 | 674825 |
| 2024-03-01 | 4.99 | $5.08 | 753820 |
| 2024-02-29 | 4.98 | $5.04 | 718232 |
| 2024-02-28 | 4.98 | $4.97 | 746746 |
| 2024-02-27 | 5.00 | $4.98 | 570329 |
| 2024-02-26 | 5.03 | $4.97 | 593900 |
| 2024-02-23 | 5.06 | $5.07 | 698500 |
| 2024-02-22 | 5.08 | $5.10 | 558070 |
| 2024-02-21 | 5.09 | $5.11 | 339823 |
| 2024-02-20 | 5.10 | $5.12 | 712700 |
| 2024-02-16 | 5.10 | $5.10 | 715706 |
| 2024-02-15 | 5.12 | $5.37 | 1.3M |
| 2024-02-14 | 5.06 | $5.22 | 1.5M |
| 2024-02-13 | 5.03 | $5.03 | 1.0M |
| 2024-02-12 | 5.06 | $5.10 | 555000 |
| 2024-02-09 | 5.08 | $5.07 | 603200 |
| 2024-02-08 | 5.10 | $5.07 | 712500 |
| 2024-02-07 | 5.14 | $5.08 | 595548 |
| 2024-02-06 | 5.18 | $5.12 | 643200 |
| 2024-02-05 | 5.22 | $5.07 | 1.1M |
| 2024-02-02 | 5.29 | $5.25 | 508600 |
| 2024-02-01 | 5.31 | $5.35 | 674042 |
| 2024-01-31 | 5.31 | $5.23 | 1.1M |
| 2024-01-30 | 5.34 | $5.37 | 697800 |
| 2024-01-29 | 5.33 | $5.43 | 729204 |
| 2024-01-26 | 5.31 | $5.32 | 644800 |
| 2024-01-25 | 5.31 | $5.30 | 820800 |
| 2024-01-24 | 5.32 | $5.27 | 862900 |
| 2024-01-23 | 5.35 | $5.34 | 768740 |
| 2024-01-22 | 5.35 | $5.36 | 1.0M |
| 2024-01-19 | 5.35 | $5.22 | 836300 |
| 2024-01-18 | 5.40 | $5.16 | 623000 |
| 2024-01-17 | 5.47 | $5.27 | 766673 |
| 2024-01-16 | 5.52 | $5.37 | 928528 |
| 2024-01-12 | 5.55 | $5.47 | 685729 |
| 2024-01-11 | 5.55 | $5.50 | 833625 |
| 2024-01-10 | 5.54 | $5.52 | 1.2M |
| 2024-01-09 | 5.51 | $5.42 | 877300 |
| 2024-01-08 | 5.51 | $5.47 | 793940 |
| 2024-01-05 | 5.49 | $5.38 | 1.0M |
| 2024-01-04 | 5.50 | $5.36 | 1.2M |
| 2024-01-03 | 5.50 | $5.29 | 1.3M |
| 2024-01-02 | 5.53 | $5.47 | 764900 |
| 2023-12-29 | 5.50 | $5.43 | 1.2M |
| 2023-12-28 | 5.48 | $5.41 | 1.1M |
| 2023-12-27 | 5.45 | $5.38 | 840200 |
| 2023-12-26 | 5.42 | $5.33 | 661743 |
| 2023-12-22 | 5.40 | $5.35 | 915918 |
| 2023-12-21 | 5.36 | $5.27 | 783308 |
| 2023-12-20 | 5.33 | $5.23 | 1.0M |
| 2023-12-19 | 5.30 | $5.30 | 1.0M |
| 2023-12-18 | 5.25 | $5.30 | 1.0M |
| 2023-12-15 | 5.17 | $5.30 | 1.1M |
| 2023-12-14 | 5.08 | $5.31 | 1.1M |
| 2023-12-13 | 4.96 | $5.04 | 1.5M |
| 2023-12-12 | 4.90 | $4.84 | 855644 |
| 2023-12-11 | 4.88 | $4.84 | 886700 |
| 2023-12-08 | 4.86 | $4.79 | 671200 |
| 2023-12-07 | 4.85 | $4.78 | 1.3M |
| 2023-12-06 | 4.83 | $4.82 | 839309 |
| 2023-12-05 | 4.79 | $4.73 | 1.3M |
| 2023-12-04 | 4.78 | $4.82 | 1.0M |
| 2023-12-01 | 4.73 | $4.89 | 1.5M |
| 2023-11-30 | 4.64 | $4.62 | 1.0M |
| 2023-11-29 | 4.61 | $4.61 | 849130 |
| 2023-11-28 | 4.59 | $4.55 | 940286 |
| 2023-11-27 | 4.57 | $4.50 | 853130 |
| 2023-11-24 | 4.57 | $4.53 | 327700 |
| 2023-11-22 | 4.55 | $4.51 | 971800 |
| 2023-11-21 | 4.53 | $4.47 | 707988 |
| 2023-11-20 | 4.52 | $4.50 | 1.1M |
| 2023-11-17 | 4.50 | $4.48 | 573600 |
| 2023-11-16 | 4.48 | $4.58 | 820200 |
| 2023-11-15 | 4.42 | $4.58 | 816100 |
| 2023-11-14 | 4.34 | $4.50 | 1.1M |
| 2023-11-13 | 4.28 | $4.22 | 459500 |
| 2023-11-10 | 4.28 | $4.28 | 909500 |
| 2023-11-09 | 4.27 | $4.21 | 481218 |
| 2023-11-08 | 4.28 | $4.31 | 626900 |
| 2023-11-07 | 4.27 | $4.34 | 559000 |
| 2023-11-06 | 4.23 | $4.40 | 565439 |
| 2023-11-03 | 4.17 | $4.53 | 809261 |
| 2023-11-02 | 4.06 | $4.39 | 1.0M |
| 2023-11-01 | 3.97 | $4.16 | 1.0M |
| 2023-10-31 | 3.93 | $4.08 | 1.3M |
| 2023-10-30 | 3.92 | $3.94 | 885900 |
| 2023-10-27 | 3.95 | $3.90 | 811800 |
| 2023-10-26 | 4.00 | $3.95 | 602746 |
| 2023-10-25 | 4.05 | $3.91 | 656313 |
| 2023-10-24 | 4.12 | $4.07 | 624524 |
| 2023-10-23 | 4.16 | $4.06 | 505536 |
| 2023-10-20 | 4.22 | $4.13 | 381400 |
| 2023-10-19 | 4.27 | $4.18 | 519800 |
| 2023-10-18 | 4.32 | $4.33 | 433848 |
| 2023-10-17 | 4.33 | $4.44 | 881633 |
| 2023-10-16 | 4.31 | $4.43 | 533200 |
| 2023-10-13 | 4.30 | $4.36 | 490407 |
| 2023-10-12 | 4.30 | $4.43 | 409868 |
| 2023-10-11 | 4.28 | $4.52 | 628131 |
| 2023-10-10 | 4.24 | $4.45 | 669300 |
| 2023-10-09 | 4.21 | $4.34 | 369900 |
| 2023-10-06 | 4.22 | $4.29 | 375013 |
| 2023-10-05 | 4.24 | $4.24 | 637959 |
| 2023-10-04 | 4.29 | $4.28 | 766803 |
| 2023-10-03 | 4.34 | $4.26 | 630229 |
| 2023-10-02 | 4.42 | $4.41 | 678049 |
| 2023-09-29 | 4.46 | $4.50 | 1.1M |
| 2023-09-28 | 4.49 | $4.50 | 712308 |
| 2023-09-27 | 4.53 | $4.46 | 925100 |
| 2023-09-26 | 4.59 | $4.50 | 972524 |
| 2023-09-25 | 4.66 | $4.61 | 483277 |
| 2023-09-22 | 4.71 | $4.65 | 668044 |
| 2023-09-21 | 4.76 | $4.68 | 604200 |
| 2023-09-20 | 4.82 | $4.81 | 457700 |
| 2023-09-19 | 4.85 | $4.82 | 495882 |
| 2023-09-18 | 4.88 | $4.91 | 946910 |
| 2023-09-15 | 4.90 | $4.92 | 371338 |
| 2023-09-14 | 4.91 | $4.91 | 785300 |
| 2023-09-13 | 4.94 | $4.87 | 803300 |
| 2023-09-12 | 4.98 | $4.97 | 560000 |
| 2023-09-11 | 5.01 | $5.01 | 491125 |
| 2023-09-08 | 5.03 | $5.01 | 342916 |
| 2023-09-07 | 5.05 | $5.04 | 450642 |
| 2023-09-06 | 5.08 | $5.05 | 519036 |
| 2023-09-05 | 5.10 | $5.08 | 322842 |
| 2023-09-01 | 5.13 | $5.16 | 384500 |
| 2023-08-31 | 5.13 | $5.18 | 542400 |
| 2023-08-30 | 5.13 | $5.21 | 578400 |
| 2023-08-29 | 5.13 | $5.20 | 1.0M |
| 2023-08-28 | 5.12 | $5.22 | 247800 |
| 2023-08-25 | 5.11 | $5.16 | 297500 |
| 2023-08-24 | 5.12 | $5.16 | 512044 |
| 2023-08-23 | 5.13 | $5.16 | 541526 |
| 2023-08-22 | 5.15 | $5.09 | 619300 |
| 2023-08-21 | 5.19 | $5.10 | 356833 |
| 2023-08-18 | 5.24 | $5.13 | 399100 |
| 2023-08-17 | 5.29 | $5.16 | 453592 |
| 2023-08-16 | 5.35 | $5.23 | 432513 |
| 2023-08-15 | 5.39 | $5.32 | 472413 |
| 2023-08-14 | 5.42 | $5.39 | 236420 |
| 2023-08-11 | 5.43 | $5.47 | 295900 |
| 2023-08-10 | 5.42 | $5.43 | 324837 |
| 2023-08-09 | 5.42 | $5.39 | 274226 |
| 2023-08-08 | 5.43 | $5.41 | 274400 |
| 2023-08-07 | 5.44 | $5.44 | 443300 |
| 2023-08-04 | 5.44 | $5.34 | 375039 |
| 2023-08-03 | 5.47 | $5.32 | 377100 |
| 2023-08-02 | 5.51 | $5.39 | 489955 |
| 2023-08-01 | 5.54 | $5.50 | 475800 |
| 2023-07-31 | 5.54 | $5.55 | 704101 |
| 2023-07-28 | 5.52 | $5.46 | 396600 |
| 2023-07-27 | 5.53 | $5.46 | 928100 |
| 2023-07-26 | 5.53 | $5.52 | 291806 |
| 2023-07-25 | 5.52 | $5.51 | 407105 |
| 2023-07-24 | 5.51 | $5.49 | 390900 |
| 2023-07-21 | 5.50 | $5.45 | 364944 |
| 2023-07-20 | 5.50 | $5.44 | 540242 |
| 2023-07-19 | 5.50 | $5.42 | 584566 |
| 2023-07-18 | 5.50 | $5.41 | 865200 |
| 2023-07-17 | 5.51 | $5.51 | 582400 |
| 2023-07-14 | 5.49 | $5.58 | 501034 |
| 2023-07-13 | 5.43 | $5.59 | 615421 |
| 2023-07-12 | 5.37 | $5.45 | 518632 |
| 2023-07-11 | 5.33 | $5.39 | 413345 |
| 2023-07-10 | 5.29 | $5.29 | 401600 |
| 2023-07-07 | 5.29 | $5.31 | 310132 |
| 2023-07-06 | 5.27 | $5.33 | 541916 |
| 2023-07-05 | 5.25 | $5.34 | 432171 |
| 2023-07-03 | 5.22 | $5.29 | 542348 |
| 2023-06-30 | 5.20 | $5.23 | 850009 |
| 2023-06-29 | 5.19 | $5.20 | 483700 |
| 2023-06-28 | 5.18 | $5.17 | 637274 |
| 2023-06-27 | 5.19 | $5.19 | 525900 |
| 2023-06-26 | 5.20 | $5.12 | 405800 |
| 2023-06-23 | 5.22 | $5.05 | 533726 |
| 2023-06-22 | 5.28 | $5.12 | 487900 |
| 2023-06-21 | 5.32 | $5.20 | 502406 |
| 2023-06-20 | 5.35 | $5.20 | 794300 |
| 2023-06-16 | 5.38 | $5.35 | 387700 |
| 2023-06-15 | 5.38 | $5.46 | 504711 |
| 2023-06-14 | 5.33 | $5.43 | 595326 |
| 2023-06-13 | 5.28 | $5.36 | 779814 |
| 2023-06-12 | 5.25 | $5.27 | 370644 |
| 2023-06-09 | 5.23 | $5.26 | 251900 |
| 2023-06-08 | 5.22 | $5.30 | 252401 |
| 2023-06-07 | 5.19 | $5.30 | 503716 |
| 2023-06-06 | 5.15 | $5.26 | 468940 |
| 2023-06-05 | 5.12 | $5.20 | 287461 |
| 2023-06-02 | 5.10 | $5.18 | 439800 |
| 2023-06-01 | 5.09 | $5.12 | 538979 |
| 2023-05-31 | 5.09 | $5.17 | 681136 |
| 2023-05-30 | 5.07 | $5.06 | 489320 |
| 2023-05-26 | 5.09 | $5.05 | 289049 |
| 2023-05-25 | 5.12 | $4.98 | 662336 |
| 2023-05-24 | 5.18 | $5.00 | 423526 |
| 2023-05-23 | 5.24 | $5.15 | 526800 |
| 2023-05-22 | 5.28 | $5.21 | 515913 |
| 2023-05-19 | 5.30 | $5.25 | 894931 |
| 2023-05-18 | 5.31 | $5.19 | 521600 |
| 2023-05-17 | 5.34 | $5.23 | 518800 |
| 2023-05-16 | 5.37 | $5.30 | 745449 |
| 2023-05-15 | 5.39 | $5.35 | 626700 |
| 2023-05-12 | 5.39 | $5.34 | 462600 |
| 2023-05-11 | 5.39 | $5.35 | 347889 |
| 2023-05-10 | 5.39 | $5.43 | 359700 |
| 2023-05-09 | 5.36 | $5.37 | 436506 |
| 2023-05-08 | 5.35 | $5.37 | 471900 |
| 2023-05-05 | 5.33 | $5.37 | 418136 |
| 2023-05-04 | 5.31 | $5.30 | 561228 |
| 2023-05-03 | 5.31 | $5.31 | 850900 |
| 2023-05-02 | 5.31 | $5.27 | 594032 |
| 2023-05-01 | 5.31 | $5.37 | 530347 |
| 2023-04-28 | 5.29 | $5.39 | 990503 |
| 2023-04-27 | 5.26 | $5.31 | 417536 |
| 2023-04-26 | 5.24 | $5.22 | 760000 |
| 2023-04-25 | 5.25 | $5.18 | 521200 |
| 2023-04-24 | 5.28 | $5.25 | 714126 |
| 2023-04-21 | 5.30 | $5.26 | 397639 |
| 2023-04-20 | 5.31 | $5.25 | 675647 |
| 2023-04-19 | 5.33 | $5.28 | 1.1M |
| 2023-04-18 | 5.35 | $5.33 | 945941 |
| 2023-04-17 | 5.36 | $5.45 | 2.1M |
| 2023-04-14 | 5.33 | $5.35 | 538100 |
| 2023-04-13 | 5.33 | $5.47 | 673543 |
| 2023-04-12 | 5.29 | $5.49 | 447338 |
| 2023-04-11 | 5.24 | $5.54 | 614632 |
| 2023-04-10 | 5.16 | $5.49 | 712019 |
| 2023-04-06 | 5.09 | $5.36 | 1.2M |
| 2023-04-05 | 5.04 | $5.25 | 1.2M |
| 2023-04-04 | 5.03 | $5.35 | 1.3M |
| 2023-04-03 | 4.98 | $5.20 | 886700 |
| 2023-03-31 | 4.98 | $5.31 | 1.6M |
| 2023-03-30 | 4.95 | $5.11 | 588661 |
| 2023-03-29 | 4.98 | $5.19 | 646200 |
| 2023-03-28 | 5.00 | $5.10 | 581100 |
| 2023-03-27 | 5.06 | $5.20 | 432017 |
| 2023-03-24 | 5.11 | $5.21 | 369900 |
| 2023-03-23 | 5.17 | $5.20 | 618007 |
| 2023-03-22 | 5.26 | $5.19 | 1.0M |
| 2023-03-21 | 5.37 | $5.50 | 455300 |
| 2023-03-20 | 5.42 | $5.45 | 412000 |
| 2023-03-17 | 5.50 | $5.36 | 435508 |
| 2023-03-16 | 5.63 | $5.53 | 666083 |
| 2023-03-15 | 5.74 | $5.68 | 791500 |
| 2023-03-14 | 5.84 | $5.68 | 868300 |
| 2023-03-13 | 5.96 | $5.91 | 1.1M |
| 2023-03-10 | 6.03 | $5.61 | 966234 |
| 2023-03-09 | 6.22 | $5.84 | 831634 |
| 2023-03-08 | 6.39 | $6.09 | 1.7M |
| 2023-03-07 | 6.51 | $6.69 | 985900 |
| 2023-03-06 | 6.46 | $6.71 | 399339 |
| 2023-03-03 | 6.41 | $6.57 | 522900 |
| 2023-03-02 | 6.39 | $6.42 | 688138 |
| 2023-03-01 | 6.41 | $6.29 | 1.0M |
| 2023-02-28 | 6.48 | $6.35 | 2.4M |
| 2023-02-27 | 6.54 | $6.49 | 376400 |
| 2023-02-24 | 6.58 | $6.41 | 295600 |
| 2023-02-23 | 6.65 | $6.49 | 264601 |
| 2023-02-22 | 6.72 | $6.53 | 326300 |
| 2023-02-21 | 6.78 | $6.52 | 362700 |
| 2023-02-17 | 6.86 | $6.73 | 412432 |
| 2023-02-16 | 6.89 | $6.74 | 423002 |
| 2023-02-15 | 6.92 | $6.78 | 300800 |
| 2023-02-14 | 6.94 | $6.80 | 297634 |
| 2023-02-13 | 6.96 | $6.89 | 267405 |
| 2023-02-10 | 6.95 | $6.76 | 219300 |
| 2023-02-09 | 6.98 | $6.77 | 198549 |
| 2023-02-08 | 7.01 | $6.82 | 231313 |
| 2023-02-07 | 7.02 | $6.84 | 334900 |
| 2023-02-06 | 7.03 | $6.81 | 376200 |
| 2023-02-03 | 7.04 | $6.92 | 368807 |
| 2023-02-02 | 7.01 | $7.14 | 824400 |
| 2023-02-01 | 6.91 | $6.97 | 440335 |
| 2023-01-31 | 6.83 | $6.87 | 670100 |
| 2023-01-30 | 6.76 | $6.73 | 395914 |
| 2023-01-27 | 6.72 | $6.74 | 513900 |
| 2023-01-26 | 6.67 | $6.66 | 545800 |
| 2023-01-25 | 6.62 | $6.66 | 419942 |
| 2023-01-24 | 6.56 | $6.61 | 619500 |
| 2023-01-23 | 6.50 | $6.46 | 519623 |
| 2023-01-20 | 6.46 | $6.46 | 432000 |
| 2023-01-19 | 6.42 | $6.41 | 293425 |
| 2023-01-18 | 6.39 | $6.42 | 444900 |
| 2023-01-17 | 6.34 | $6.50 | 471622 |
| 2023-01-13 | 6.25 | $6.40 | 409400 |
| 2023-01-12 | 6.17 | $6.49 | 554026 |
| 2023-01-11 | 6.04 | $6.33 | 290614 |
| 2023-01-10 | 5.94 | $6.15 | 374346 |
| 2023-01-09 | 5.87 | $6.10 | 362600 |
| 2023-01-06 | 5.81 | $6.05 | 304300 |
| 2023-01-05 | 5.74 | $5.86 | 395700 |
| 2023-01-04 | 5.72 | $6.02 | 370622 |
| 2023-01-03 | 5.65 | $5.88 | 381049 |
| 2022-12-30 | 5.62 | $5.73 | 667300 |
| 2022-12-29 | 5.62 | $5.67 | 730500 |
| 2022-12-28 | 5.65 | $5.58 | 540118 |
| 2022-12-27 | 5.71 | $5.64 | 568405 |
| 2022-12-23 | 5.77 | $5.71 | 476700 |
| 2022-12-22 | 5.82 | $5.68 | 681200 |
| 2022-12-21 | 5.90 | $5.72 | 670947 |
| 2022-12-20 | 5.98 | $5.72 | 722546 |
| 2022-12-19 | 6.08 | $5.75 | 564600 |
| 2022-12-16 | 6.19 | $5.96 | 529220 |
| 2022-12-15 | 6.26 | $6.15 | 506700 |
| 2022-12-14 | 6.29 | $6.31 | 535921 |
| 2022-12-13 | 6.27 | $6.29 | 492314 |
| 2022-12-12 | 6.25 | $6.12 | 368027 |
| 2022-12-09 | 6.28 | $6.09 | 415329 |
| 2022-12-08 | 6.32 | $6.13 | 455200 |
| 2022-12-07 | 6.36 | $6.18 | 445709 |
| 2022-12-06 | 6.39 | $6.14 | 331300 |
| 2022-12-05 | 6.44 | $6.25 | 352933 |
| 2022-12-02 | 6.46 | $6.35 | 344100 |
| 2022-12-01 | 6.45 | $6.46 | 450400 |
| 2022-11-30 | 6.39 | $6.46 | 708227 |
| 2022-11-29 | 6.33 | $6.23 | 453136 |
| 2022-11-28 | 6.32 | $6.16 | 511700 |
| 2022-11-25 | 6.32 | $6.22 | 172517 |
| 2022-11-23 | 6.31 | $6.14 | 473000 |
| 2022-11-22 | 6.31 | $6.15 | 439200 |
| 2022-11-21 | 6.31 | $6.18 | 329600 |
| 2022-11-18 | 6.30 | $6.14 | 283600 |
| 2022-11-17 | 6.30 | $6.13 | 478000 |
| 2022-11-16 | 6.29 | $6.25 | 282300 |
| 2022-11-15 | 6.24 | $6.28 | 512821 |
| 2022-11-14 | 6.16 | $6.27 | 471100 |
| 2022-11-11 | 6.07 | $6.33 | 345619 |
| 2022-11-10 | 5.94 | $6.28 | 428500 |
| 2022-11-09 | 5.79 | $5.76 | 379500 |
| 2022-11-08 | 5.77 | $5.80 | 396260 |
| 2022-11-07 | 5.74 | $5.78 | 402038 |
| 2022-11-04 | 5.70 | $5.73 | 391338 |
| 2022-11-03 | 5.68 | $5.62 | 431809 |
| 2022-11-02 | 5.68 | $5.69 | 395030 |
| 2022-11-01 | 5.66 | $5.97 | 497545 |
| 2022-10-31 | 5.55 | $5.86 | 544531 |
| 2022-10-28 | 5.45 | $5.81 | 492202 |
| 2022-10-27 | 5.35 | $5.58 | 231028 |
| 2022-10-26 | 5.31 | $5.53 | 769700 |
| 2022-10-25 | 5.27 | $5.63 | 729749 |
| 2022-10-24 | 5.20 | $5.30 | 472425 |
| 2022-10-21 | 5.22 | $5.35 | 490489 |
| 2022-10-20 | 5.24 | $5.32 | 429333 |
| 2022-10-19 | 5.27 | $5.34 | 449423 |
| 2022-10-18 | 5.32 | $5.58 | 462867 |
| 2022-10-17 | 5.30 | $5.54 | 430425 |
| 2022-10-14 | 5.30 | $5.34 | 412916 |
| 2022-10-13 | 5.36 | $5.46 | 712400 |
| 2022-10-12 | 5.41 | $5.48 | 529905 |
| 2022-10-11 | 5.47 | $5.63 | 510134 |
| 2022-10-10 | 5.51 | $5.65 | 433418 |
| 2022-10-07 | 5.55 | $5.74 | 608826 |
| 2022-10-06 | 5.58 | $5.76 | 507905 |
| 2022-10-05 | 5.62 | $5.99 | 404000 |
| 2022-10-04 | 5.61 | $6.04 | 495524 |
| 2022-10-03 | 5.58 | $5.91 | 434800 |
| 2022-09-30 | 5.60 | $5.77 | 630229 |
| 2022-09-29 | 5.68 | $5.59 | 390000 |
| 2022-09-28 | 5.84 | $5.83 | 632727 |
| 2022-09-27 | 5.96 | $5.62 | 473830 |
| 2022-09-26 | 6.19 | $5.77 | 804700 |
| 2022-09-23 | 6.44 | $6.06 | 663700 |
| 2022-09-22 | 6.64 | $6.34 | 396500 |
| 2022-09-21 | 6.81 | $6.57 | 565400 |
| 2022-09-20 | 6.95 | $6.77 | 437915 |
| 2022-09-19 | 7.06 | $6.98 | 510500 |
| 2022-09-16 | 7.13 | $7.13 | 481645 |
| 2022-09-15 | 7.17 | $7.14 | 556014 |
| 2022-09-14 | 7.22 | $7.29 | 582800 |
| 2022-09-13 | 7.24 | $7.34 | 484200 |
| 2022-09-12 | 7.25 | $7.50 | 825200 |
| 2022-09-09 | 7.21 | $7.31 | 175200 |
| 2022-09-08 | 7.22 | $7.20 | 301100 |
| 2022-09-07 | 7.28 | $7.28 | 561100 |
| 2022-09-06 | 7.32 | $7.27 | 298836 |
| 2022-09-02 | 7.38 | $7.26 | 205600 |
| 2022-09-01 | 7.46 | $7.38 | 218513 |
| 2022-08-31 | 7.52 | $7.42 | 368120 |
| 2022-08-30 | 7.59 | $7.43 | 190700 |
| 2022-08-29 | 7.66 | $7.51 | 196000 |
| 2022-08-26 | 7.73 | $7.54 | 167616 |
| 2022-08-25 | 7.81 | $7.70 | 77301 |
| 2022-08-24 | 7.85 | $7.60 | 221738 |
| 2022-08-23 | 7.93 | $7.53 | 257900 |
| 2022-08-22 | 8.04 | $7.57 | 233616 |
| 2022-08-19 | 8.17 | $7.76 | 259231 |
| 2022-08-18 | 8.26 | $7.95 | 248300 |
| 2022-08-17 | 8.31 | $8.08 | 277800 |
| 2022-08-16 | 8.33 | $8.24 | 165725 |
| 2022-08-15 | 8.29 | $8.28 | 188700 |
| 2022-08-12 | 8.23 | $8.19 | 143930 |
| 2022-08-11 | 8.18 | $8.10 | 402617 |
| 2022-08-10 | 8.14 | $8.14 | 314842 |
| 2022-08-09 | 8.07 | $7.99 | 295200 |
| 2022-08-08 | 8.03 | $7.94 | 363537 |
| 2022-08-05 | 8.00 | $7.93 | 162208 |
| 2022-08-04 | 7.96 | $7.92 | 199300 |
| 2022-08-03 | 7.90 | $7.94 | 240106 |
| 2022-08-02 | 7.83 | $7.84 | 335237 |
| 2022-08-01 | 7.77 | $7.98 | 282100 |
| 2022-07-29 | 7.64 | $7.95 | 449900 |
| 2022-07-28 | 7.50 | $7.68 | 255833 |
| 2022-07-27 | 7.41 | $7.49 | 315059 |
| 2022-07-26 | 7.36 | $7.39 | 194000 |
| 2022-07-25 | 7.32 | $7.41 | 164825 |
| 2022-07-22 | 7.27 | $7.39 | 255831 |
| 2022-07-21 | 7.22 | $7.35 | 196100 |
| 2022-07-20 | 7.17 | $7.22 | 199726 |
| 2022-07-19 | 7.14 | $7.27 | 338200 |
| 2022-07-18 | 7.10 | $7.14 | 206846 |
| 2022-07-15 | 7.09 | $7.19 | 184428 |
| 2022-07-14 | 7.06 | $7.00 | 326000 |
| 2022-07-13 | 7.09 | $7.00 | 424600 |
| 2022-07-12 | 7.13 | $7.06 | 364600 |
| 2022-07-11 | 7.15 | $7.15 | 154300 |
| 2022-07-08 | 7.16 | $7.15 | 312909 |
| 2022-07-07 | 7.16 | $7.23 | 235100 |
| 2022-07-06 | 7.14 | $7.16 | 427400 |
| 2022-07-05 | 7.14 | $7.23 | 427519 |
| 2022-07-01 | 7.13 | $7.34 | 227931 |
| 2022-06-30 | 7.07 | $7.26 | 462200 |
| 2022-06-29 | 7.03 | $7.24 | 225841 |
| 2022-06-28 | 6.99 | $7.23 | 405020 |
| 2022-06-27 | 6.95 | $7.25 | 268000 |
| 2022-06-24 | 6.90 | $7.21 | 204000 |
| 2022-06-23 | 6.85 | $7.03 | 192032 |
| 2022-06-22 | 6.85 | $6.93 | 241200 |
| 2022-06-21 | 6.89 | $6.93 | 310639 |
| 2022-06-17 | 6.95 | $6.77 | 365672 |
| 2022-06-16 | 7.07 | $6.77 | 399811 |
| 2022-06-15 | 7.23 | $7.11 | 510407 |
| 2022-06-14 | 7.32 | $7.07 | 606900 |
| 2022-06-13 | 7.44 | $7.00 | 449500 |
| 2022-06-10 | 7.61 | $7.38 | 303341 |
| 2022-06-09 | 7.71 | $7.55 | 246400 |
| 2022-06-08 | 7.77 | $7.75 | 247035 |
| 2022-06-07 | 7.79 | $7.89 | 441626 |
| 2022-06-06 | 7.76 | $7.84 | 288100 |
| 2022-06-03 | 7.75 | $7.82 | 285400 |
| 2022-06-02 | 7.74 | $7.95 | 187300 |
| 2022-06-01 | 7.69 | $7.84 | 456011 |
| 2022-05-31 | 7.67 | $7.95 | 474924 |
| 2022-05-27 | 7.61 | $8.02 | 240500 |
| 2022-05-26 | 7.51 | $7.83 | 214500 |
| 2022-05-25 | 7.47 | $7.71 | 237839 |
| 2022-05-24 | 7.45 | $7.57 | 339513 |
| 2022-05-23 | 7.49 | $7.58 | 272609 |
| 2022-05-20 | 7.53 | $7.56 | 275702 |
| 2022-05-19 | 7.59 | $7.68 | 205600 |
| 2022-05-18 | 7.63 | $7.77 | 214600 |
| 2022-05-17 | 7.66 | $7.98 | 257100 |
| 2022-05-16 | 7.64 | $7.85 | 225200 |
| 2022-05-13 | 7.65 | $7.78 | 282947 |
| 2022-05-12 | 7.70 | $7.49 | 876519 |
| 2022-05-11 | 7.86 | $7.66 | 499435 |
| 2022-05-10 | 8.00 | $7.62 | 508700 |
| 2022-05-09 | 8.20 | $7.79 | 624808 |
| 2022-05-06 | 8.38 | $8.22 | 679800 |
| 2022-05-05 | 8.47 | $8.36 | 433728 |
| 2022-05-04 | 8.54 | $8.72 | 464500 |
| 2022-05-03 | 8.51 | $8.52 | 395200 |
| 2022-05-02 | 8.54 | $8.33 | 334736 |
| 2022-04-29 | 8.64 | $8.44 | 445000 |
| 2022-04-28 | 8.72 | $8.67 | 188300 |
| 2022-04-27 | 8.75 | $8.54 | 210835 |
| 2022-04-26 | 8.84 | $8.48 | 308303 |
| 2022-04-25 | 8.95 | $8.70 | 374823 |
| 2022-04-22 | 9.03 | $8.82 | 274800 |
| 2022-04-21 | 9.07 | $9.02 | 336100 |
| 2022-04-20 | 9.07 | $9.11 | 270800 |
| 2022-04-19 | 9.03 | $8.91 | 479700 |
| 2022-04-18 | 9.05 | $8.93 | 298000 |
| 2022-04-14 | 9.06 | $8.92 | 292800 |
| 2022-04-13 | 9.08 | $8.89 | 342500 |
| 2022-04-12 | 9.10 | $8.94 | 258347 |
| 2022-04-11 | 9.11 | $8.89 | 248220 |
| 2022-04-08 | 9.14 | $8.93 | 184700 |
| 2022-04-07 | 9.15 | $8.86 | 270300 |
| 2022-04-06 | 9.19 | $8.97 | 319400 |
| 2022-04-05 | 9.20 | $9.04 | 336600 |
| 2022-04-04 | 9.18 | $9.11 | 240400 |
| 2022-04-01 | 9.13 | $9.18 | 341800 |
| 2022-03-31 | 9.05 | $9.04 | 458544 |
| 2022-03-30 | 8.98 | $9.13 | 287624 |
| 2022-03-29 | 8.87 | $9.13 | 342800 |
| 2022-03-28 | 8.73 | $8.85 | 321400 |
| 2022-03-25 | 8.65 | $8.75 | 445600 |
| 2022-03-24 | 8.57 | $8.64 | 221335 |
| 2022-03-23 | 8.52 | $8.65 | 496601 |
| 2022-03-22 | 8.44 | $8.64 | 536500 |
| 2022-03-21 | 8.36 | $8.51 | 292249 |
| 2022-03-18 | 8.29 | $8.55 | 210900 |
| 2022-03-17 | 8.20 | $8.45 | 463235 |
| 2022-03-16 | 8.12 | $8.27 | 295600 |
| 2022-03-15 | 8.08 | $8.12 | 322526 |
| 2022-03-14 | 8.08 | $8.10 | 376800 |
| 2022-03-11 | 8.09 | $8.15 | 206929 |
| 2022-03-10 | 8.08 | $8.17 | 193746 |
| 2022-03-09 | 8.07 | $8.21 | 247316 |
| 2022-03-08 | 8.05 | $8.07 | 428706 |
| 2022-03-07 | 8.07 | $8.03 | 297839 |
| 2022-03-04 | 8.11 | $8.23 | 323900 |
| 2022-03-03 | 8.10 | $8.20 | 363007 |
| 2022-03-02 | 8.10 | $8.20 | 745924 |
| 2022-03-01 | 8.10 | $8.22 | 350600 |
| 2022-02-28 | 8.09 | $8.21 | 406300 |
| 2022-02-25 | 8.10 | $8.22 | 515900 |
| 2022-02-24 | 8.10 | $8.06 | 502600 |
| 2022-02-23 | 8.16 | $7.98 | 333245 |
| 2022-02-22 | 8.26 | $8.08 | 590100 |
| 2022-02-18 | 8.35 | $8.38 | 214813 |
| 2022-02-17 | 8.38 | $8.40 | 201911 |
| 2022-02-16 | 8.40 | $8.57 | 383009 |
| 2022-02-15 | 8.38 | $8.37 | 195700 |
| 2022-02-14 | 8.42 | $8.34 | 300232 |
| 2022-02-11 | 8.48 | $8.55 | 293022 |
| 2022-02-10 | 8.49 | $8.68 | 489911 |
| 2022-02-09 | 8.47 | $8.76 | 504500 |
| 2022-02-08 | 8.42 | $8.50 | 186732 |
| 2022-02-07 | 8.44 | $8.55 | 230918 |
| 2022-02-04 | 8.46 | $8.51 | 417817 |
| 2022-02-03 | 8.50 | $8.59 | 366153 |
| 2022-02-02 | 8.52 | $8.78 | 367900 |
| 2022-02-01 | 8.49 | $8.67 | 372300 |
| 2022-01-31 | 8.50 | $8.70 | 480300 |
| 2022-01-28 | 8.50 | $8.55 | 460100 |
| 2022-01-27 | 8.55 | $8.49 | 345637 |
| 2022-01-26 | 8.64 | $8.49 | 513900 |
| 2022-01-25 | 8.75 | $8.65 | 480836 |
| 2022-01-24 | 8.84 | $8.59 | 960100 |
| 2022-01-21 | 8.98 | $8.45 | 803500 |
| 2022-01-20 | 9.19 | $8.92 | 302946 |
| 2022-01-19 | 9.30 | $9.08 | 273800 |
| 2022-01-18 | 9.38 | $9.24 | 235300 |
| 2022-01-14 | 9.43 | $9.37 | 299300 |
| 2022-01-13 | 9.44 | $9.41 | 233100 |
| 2022-01-12 | 9.45 | $9.45 | 468000 |
| 2022-01-11 | 9.45 | $9.26 | 280623 |
| 2022-01-10 | 9.51 | $9.28 | 340111 |
| 2022-01-07 | 9.57 | $9.41 | 242227 |
| 2022-01-06 | 9.60 | $9.41 | 588004 |
| 2022-01-05 | 9.64 | $9.34 | 426808 |
| 2022-01-04 | 9.71 | $9.77 | 223400 |
| 2022-01-03 | 9.65 | $9.78 | 309400 |
| 2021-12-31 | 9.57 | $9.79 | 347640 |
| 2021-12-30 | 9.48 | $9.66 | 303910 |
| 2021-12-29 | 9.40 | $9.55 | 235600 |
| 2021-12-28 | 9.33 | $9.47 | 236500 |
| 2021-12-27 | 9.28 | $9.39 | 229213 |
| 2021-12-23 | 9.24 | $9.29 | 187600 |
| 2021-12-22 | 9.22 | $9.19 | 320340 |
| 2021-12-21 | 9.23 | $9.12 | 295800 |
| 2021-12-20 | 9.27 | $9.15 | 191900 |
| 2021-12-17 | 9.30 | $9.29 | 260900 |
| 2021-12-16 | 9.30 | $9.36 | 221242 |
| 2021-12-15 | 9.27 | $9.34 | 239938 |
| 2021-12-14 | 9.24 | $9.25 | 209729 |
| 2021-12-13 | 9.23 | $9.21 | 191000 |
| 2021-12-10 | 9.23 | $9.31 | 183917 |
| 2021-12-09 | 9.20 | $9.30 | 169908 |
| 2021-12-08 | 9.16 | $9.37 | 171300 |
| 2021-12-07 | 9.10 | $9.36 | 330200 |
| 2021-12-06 | 9.02 | $9.14 | 219118 |
| 2021-12-03 | 9.00 | $8.91 | 481901 |
| 2021-12-02 | 9.05 | $9.03 | 345242 |
| 2021-12-01 | 9.08 | $8.90 | 287766 |
| 2021-11-30 | 9.15 | $9.03 | 444626 |
| 2021-11-29 | 9.19 | $9.13 | 151546 |
| 2021-11-26 | 9.21 | $9.02 | 190848 |
| 2021-11-24 | 9.27 | $9.29 | 126506 |
| 2021-11-23 | 9.26 | $9.14 | 160400 |
| 2021-11-22 | 9.29 | $9.16 | 159000 |
| 2021-11-19 | 9.32 | $9.14 | 187928 |
| 2021-11-18 | 9.36 | $9.20 | 151600 |
| 2021-11-17 | 9.39 | $9.23 | 338012 |
| 2021-11-16 | 9.41 | $9.26 | 415100 |
| 2021-11-15 | 9.43 | $9.35 | 176800 |
| 2021-11-12 | 9.42 | $9.38 | 195600 |
| 2021-11-11 | 9.40 | $9.32 | 168600 |
| 2021-11-10 | 9.39 | $9.34 | 309900 |
| 2021-11-09 | 9.36 | $9.34 | 216809 |
| 2021-11-08 | 9.33 | $9.33 | 210811 |
| 2021-11-05 | 9.29 | $9.28 | 178140 |
| 2021-11-04 | 9.26 | $9.24 | 263202 |
| 2021-11-03 | 9.23 | $9.23 | 181900 |
| 2021-11-02 | 9.19 | $9.15 | 208940 |
| 2021-11-01 | 9.17 | $9.10 | 281539 |
| 2021-10-29 | 9.16 | $9.16 | 269723 |
| 2021-10-28 | 9.12 | $9.15 | 207344 |
| 2021-10-27 | 9.08 | $9.06 | 217219 |
| 2021-10-26 | 9.06 | $9.11 | 170400 |
| 2021-10-25 | 9.01 | $9.06 | 120505 |
| 2021-10-22 | 8.96 | $9.01 | 119928 |
| 2021-10-21 | 8.92 | $8.98 | 191833 |
| 2021-10-20 | 8.88 | $8.98 | 309300 |
| 2021-10-19 | 8.83 | $8.94 | 203808 |
| 2021-10-18 | 8.78 | $9.03 | 212325 |
| 2021-10-15 | 8.68 | $8.96 | 193400 |
| 2021-10-14 | 8.60 | $8.90 | 430530 |
| 2021-10-13 | 8.51 | $8.79 | 338132 |
| 2021-10-12 | 8.44 | $8.68 | 239600 |
| 2021-10-11 | 8.39 | $8.57 | 268300 |
| 2021-10-08 | 8.36 | $8.50 | 161924 |
| 2021-10-07 | 8.36 | $8.51 | 234637 |
| 2021-10-06 | 8.36 | $8.46 | 264100 |
| 2021-10-05 | 8.37 | $8.48 | 139042 |
| 2021-10-04 | 8.39 | $8.46 | 260549 |
| 2021-10-01 | 8.42 | $8.53 | 305500 |
| 2021-09-30 | 8.44 | $8.36 | 399100 |
| 2021-09-29 | 8.52 | $8.40 | 324700 |
| 2021-09-28 | 8.61 | $8.38 | 692900 |
| 2021-09-27 | 8.73 | $8.56 | 273400 |
| 2021-09-24 | 8.81 | $8.69 | 278900 |
| 2021-09-23 | 8.88 | $8.83 | 261300 |
| 2021-09-22 | 8.92 | $8.85 | 237500 |
| 2021-09-21 | 8.97 | $8.75 | 338700 |
| 2021-09-20 | 9.05 | $8.72 | 654675 |
| 2021-09-17 | 9.17 | $9.00 | 204202 |
| 2021-09-16 | 9.22 | $9.18 | 311800 |
| 2021-09-15 | 9.22 | $9.19 | 210700 |
| 2021-09-14 | 9.22 | $9.14 | 337300 |
| 2021-09-13 | 9.24 | $9.16 | 263738 |
| 2021-09-10 | 9.25 | $9.16 | 254900 |
| 2021-09-09 | 9.26 | $9.17 | 261617 |
| 2021-09-08 | 9.28 | $9.20 | 177800 |
| 2021-09-07 | 9.28 | $9.20 | 533100 |
| 2021-09-03 | 9.29 | $9.42 | 192000 |
| 2021-09-02 | 9.22 | $9.40 | 271100 |
| 2021-09-01 | 9.14 | $9.35 | 319700 |
| 2021-08-31 | 9.07 | $9.21 | 298402 |
| 2021-08-30 | 9.02 | $9.15 | 224300 |
| 2021-08-27 | 8.97 | $9.09 | 264829 |
| 2021-08-26 | 8.94 | $8.93 | 270721 |
| 2021-08-25 | 8.95 | $8.95 | 251600 |
| 2021-08-24 | 8.96 | $8.89 | 576700 |
| 2021-08-23 | 8.99 | $8.90 | 384800 |
| 2021-08-20 | 9.02 | $8.88 | 362600 |
| 2021-08-19 | 9.07 | $8.87 | 324500 |
| 2021-08-18 | 9.13 | $9.01 | 246600 |
| 2021-08-17 | 9.15 | $9.10 | 270807 |
| 2021-08-16 | 9.16 | $9.15 | 376102 |
| 2021-08-13 | 9.14 | $9.13 | 239300 |
| 2021-08-12 | 9.13 | $9.12 | 286211 |
| 2021-08-11 | 9.12 | $9.12 | 252018 |
| 2021-08-10 | 9.11 | $9.12 | 267330 |
| 2021-08-09 | 9.09 | $9.12 | 307412 |
| 2021-08-06 | 9.06 | $9.11 | 295528 |
| 2021-08-05 | 9.04 | $9.09 | 256300 |
| 2021-08-04 | 9.01 | $9.01 | 308234 |
| 2021-08-03 | 9.00 | $9.02 | 236200 |
| 2021-08-02 | 8.98 | $9.08 | 398500 |
| 2021-07-30 | 8.95 | $9.04 | 332432 |
| 2021-07-29 | 8.91 | $8.91 | 236515 |
| 2021-07-28 | 8.91 | $8.91 | 230247 |
| 2021-07-27 | 8.92 | $8.90 | 240944 |
| 2021-07-26 | 8.92 | $8.92 | 265700 |
| 2021-07-23 | 8.92 | $8.94 | 225000 |
| 2021-07-22 | 8.91 | $8.90 | 244500 |
| 2021-07-21 | 8.92 | $8.93 | 358200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.57
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.65
Average
48.24
Maximum
78.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.57 | $4.76 | 906309 |
| 2026-07-16 | 56.81 | $4.70 | 432996 |
| 2026-07-15 | 53.28 | $4.65 | 296436 |
| 2026-07-14 | 54.12 | $4.66 | 370100 |
| 2026-07-13 | 49.59 | $4.60 | 741200 |
| 2026-07-10 | 49.59 | $4.60 | 573544 |
| 2026-07-09 | 51.11 | $4.62 | 349614 |
| 2026-07-08 | 49.64 | $4.60 | 384100 |
| 2026-07-07 | 51.85 | $4.63 | 360000 |
| 2026-07-06 | 51.85 | $4.63 | 348300 |
| 2026-07-02 | 51.20 | $4.62 | 573008 |
| 2026-07-01 | 47.10 | $4.56 | 516130 |
| 2026-06-30 | 50.45 | $4.61 | 780100 |
| 2026-06-29 | 50.45 | $4.61 | 657900 |
| 2026-06-26 | 49.15 | $4.59 | 402000 |
| 2026-06-25 | 42.67 | $4.50 | 461122 |
| 2026-06-24 | 42.67 | $4.50 | 344209 |
| 2026-06-23 | 42.67 | $4.50 | 477500 |
| 2026-06-22 | 38.97 | $4.45 | 695900 |
| 2026-06-18 | 40.99 | $4.49 | 573109 |
| 2026-06-17 | 42.55 | $4.52 | 593000 |
| 2026-06-16 | 50.48 | $4.65 | 404313 |
| 2026-06-15 | 50.48 | $4.65 | 428500 |
| 2026-06-12 | 50.48 | $4.65 | 366913 |
| 2026-06-11 | 49.86 | $4.64 | 377200 |
| 2026-06-10 | 46.71 | $4.59 | 375000 |
| 2026-06-09 | 45.41 | $4.57 | 689526 |
| 2026-06-08 | 41.32 | $4.51 | 546951 |
| 2026-06-05 | 42.84 | $4.54 | 469446 |
| 2026-06-04 | 42.84 | $4.54 | 538274 |
| 2026-06-03 | 41.55 | $4.52 | 1.2M |
| 2026-06-02 | 43.42 | $4.56 | 439200 |
| 2026-06-01 | 43.42 | $4.56 | 835245 |
| 2026-05-29 | 48.33 | $4.66 | 1.0M |
| 2026-05-28 | 51.08 | $4.71 | 689329 |
| 2026-05-27 | 48.87 | $4.67 | 548800 |
| 2026-05-26 | 50.50 | $4.70 | 631214 |
| 2026-05-22 | 49.97 | $4.69 | 256327 |
| 2026-05-21 | 47.86 | $4.65 | 501029 |
| 2026-05-20 | 49.86 | $4.69 | 490500 |
| 2026-05-19 | 46.12 | $4.62 | 422400 |
| 2026-05-18 | 47.57 | $4.65 | 487500 |
| 2026-05-15 | 44.84 | $4.60 | 540698 |
| 2026-05-14 | 50.31 | $4.71 | 414412 |
| 2026-05-13 | 53.11 | $4.76 | 515500 |
| 2026-05-12 | 53.68 | $4.77 | 422820 |
| 2026-05-11 | 56.55 | $4.82 | 385744 |
| 2026-05-08 | 57.13 | $4.83 | 1.1M |
| 2026-05-07 | 58.26 | $4.85 | 339546 |
| 2026-05-06 | 60.55 | $4.89 | 1.6M |
| 2026-05-05 | 54.14 | $4.74 | 589700 |
| 2026-05-04 | 51.11 | $4.68 | 529136 |
| 2026-05-01 | 55.14 | $4.75 | 478208 |
| 2026-04-30 | 55.74 | $4.76 | 1.0M |
| 2026-04-29 | 51.77 | $4.68 | 405910 |
| 2026-04-28 | 52.33 | $4.69 | 646919 |
| 2026-04-27 | 52.33 | $4.69 | 484700 |
| 2026-04-24 | 53.90 | $4.72 | 436630 |
| 2026-04-23 | 54.41 | $4.73 | 390300 |
| 2026-04-22 | 53.57 | $4.71 | 492480 |
| 2026-04-21 | 53.16 | $4.70 | 873153 |
| 2026-04-20 | 59.15 | $4.82 | 479042 |
| 2026-04-17 | 63.08 | $4.89 | 532838 |
| 2026-04-16 | 60.59 | $4.82 | 470235 |
| 2026-04-15 | 58.30 | $4.76 | 402843 |
| 2026-04-14 | 58.30 | $4.76 | 459900 |
| 2026-04-13 | 54.73 | $4.67 | 722300 |
| 2026-04-10 | 52.59 | $4.62 | 411205 |
| 2026-04-09 | 52.16 | $4.61 | 374710 |
| 2026-04-08 | 50.01 | $4.56 | 464400 |
| 2026-04-07 | 43.76 | $4.43 | 338400 |
| 2026-04-06 | 44.58 | $4.45 | 549439 |
| 2026-04-02 | 43.58 | $4.43 | 744039 |
| 2026-04-01 | 41.58 | $4.39 | 807200 |
| 2026-03-31 | 41.58 | $4.39 | 1.6M |
| 2026-03-30 | 32.41 | $4.22 | 575400 |
| 2026-03-27 | 28.65 | $4.16 | 782869 |
| 2026-03-26 | 30.53 | $4.23 | 730734 |
| 2026-03-25 | 32.87 | $4.31 | 592703 |
| 2026-03-24 | 31.63 | $4.29 | 1.1M |
| 2026-03-23 | 33.71 | $4.36 | 756415 |
| 2026-03-20 | 32.50 | $4.34 | 828935 |
| 2026-03-19 | 41.46 | $4.59 | 644131 |
| 2026-03-18 | 40.21 | $4.57 | 547464 |
| 2026-03-17 | 43.76 | $4.65 | 418002 |
| 2026-03-16 | 41.30 | $4.61 | 684449 |
| 2026-03-13 | 36.68 | $4.54 | 636500 |
| 2026-03-12 | 37.89 | $4.57 | 924359 |
| 2026-03-11 | 41.36 | $4.65 | 703623 |
| 2026-03-10 | 43.24 | $4.69 | 459138 |
| 2026-03-09 | 44.69 | $4.72 | 748700 |
| 2026-03-06 | 47.72 | $4.78 | 621903 |
| 2026-03-05 | 51.01 | $4.84 | 676900 |
| 2026-03-04 | 57.97 | $4.95 | 749208 |
| 2026-03-03 | 55.89 | $4.91 | 1.2M |
| 2026-03-02 | 62.50 | $5.00 | 682032 |
| 2026-02-27 | 61.04 | $4.97 | 938755 |
| 2026-02-26 | 61.04 | $4.97 | 543900 |
| 2026-02-25 | 59.13 | $4.93 | 680200 |
| 2026-02-24 | 58.65 | $4.92 | 692022 |
| 2026-02-23 | 59.99 | $4.94 | 577400 |
| 2026-02-20 | 59.10 | $4.92 | 417812 |
| 2026-02-19 | 61.04 | $4.95 | 813249 |
| 2026-02-18 | 60.21 | $4.93 | 775700 |
| 2026-02-17 | 64.78 | $5.00 | 1.5M |
| 2026-02-13 | 67.56 | $5.04 | 1.2M |
| 2026-02-12 | 63.04 | $4.92 | 734720 |
| 2026-02-11 | 62.62 | $4.91 | 644224 |
| 2026-02-10 | 61.39 | $4.88 | 855400 |
| 2026-02-09 | 57.89 | $4.80 | 549534 |
| 2026-02-06 | 58.52 | $4.81 | 782041 |
| 2026-02-05 | 55.28 | $4.74 | 563800 |
| 2026-02-04 | 60.40 | $4.82 | 1.1M |
| 2026-02-03 | 56.05 | $4.73 | 860955 |
| 2026-02-02 | 58.78 | $4.77 | 791728 |
| 2026-01-30 | 59.47 | $4.78 | 906900 |
| 2026-01-29 | 58.07 | $4.75 | 1.2M |
| 2026-01-28 | 53.49 | $4.66 | 529906 |
| 2026-01-27 | 56.76 | $4.71 | 742300 |
| 2026-01-26 | 54.65 | $4.67 | 662320 |
| 2026-01-23 | 54.65 | $4.67 | 951141 |
| 2026-01-22 | 55.88 | $4.69 | 759511 |
| 2026-01-21 | 58.37 | $4.73 | 824723 |
| 2026-01-20 | 57.93 | $4.72 | 1.1M |
| 2026-01-16 | 66.75 | $4.85 | 5.7M |
| 2026-01-15 | 64.37 | $4.79 | 1.4M |
| 2026-01-14 | 61.30 | $4.72 | 1.3M |
| 2026-01-13 | 61.30 | $4.72 | 1.9M |
| 2026-01-12 | 59.03 | $4.67 | 1.4M |
| 2026-01-09 | 58.09 | $4.65 | 575900 |
| 2026-01-08 | 56.68 | $4.62 | 711500 |
| 2026-01-07 | 54.24 | $4.57 | 2.3M |
| 2026-01-06 | 52.72 | $4.54 | 1.5M |
| 2026-01-05 | 48.97 | $4.47 | 3.5M |
| 2026-01-02 | 44.16 | $4.39 | 1.3M |
| 2025-12-31 | 43.53 | $4.38 | 2.1M |
| 2025-12-30 | 44.49 | $4.40 | 2.0M |
| 2025-12-29 | 38.01 | $4.30 | 1.9M |
| 2025-12-26 | 39.32 | $4.33 | 1.1M |
| 2025-12-24 | 37.27 | $4.30 | 627909 |
| 2025-12-23 | 31.41 | $4.22 | 1.2M |
| 2025-12-22 | 32.87 | $4.26 | 2.0M |
| 2025-12-19 | 33.61 | $4.28 | 1.6M |
| 2025-12-18 | 37.20 | $4.37 | 1.0M |
| 2025-12-17 | 35.75 | $4.35 | 1.1M |
| 2025-12-16 | 29.58 | $4.27 | 1.6M |
| 2025-12-15 | 28.76 | $4.26 | 1.7M |
| 2025-12-12 | 26.34 | $4.23 | 1.4M |
| 2025-12-11 | 26.92 | $4.25 | 1.7M |
| 2025-12-10 | 27.50 | $4.27 | 1.7M |
| 2025-12-09 | 27.50 | $4.27 | 1.7M |
| 2025-12-08 | 29.79 | $4.35 | 1.5M |
| 2025-12-05 | 32.36 | $4.43 | 2.5M |
| 2025-12-04 | 34.48 | $4.49 | 1.1M |
| 2025-12-03 | 37.18 | $4.56 | 772813 |
| 2025-12-02 | 35.82 | $4.54 | 1.1M |
| 2025-12-01 | 38.60 | $4.61 | 714900 |
| 2025-11-28 | 41.68 | $4.68 | 868000 |
| 2025-11-26 | 37.63 | $4.62 | 996648 |
| 2025-11-25 | 36.94 | $4.61 | 1.4M |
| 2025-11-24 | 33.42 | $4.56 | 1.2M |
| 2025-11-21 | 33.78 | $4.57 | 960136 |
| 2025-11-20 | 29.47 | $4.51 | 1.4M |
| 2025-11-19 | 35.72 | $4.68 | 650530 |
| 2025-11-18 | 37.97 | $4.73 | 922100 |
| 2025-11-17 | 36.45 | $4.71 | 884224 |
| 2025-11-14 | 40.20 | $4.79 | 547217 |
| 2025-11-13 | 41.20 | $4.81 | 456733 |
| 2025-11-12 | 43.81 | $4.86 | 440225 |
| 2025-11-11 | 46.01 | $4.90 | 388710 |
| 2025-11-10 | 41.84 | $4.84 | 505500 |
| 2025-11-07 | 42.89 | $4.86 | 437605 |
| 2025-11-06 | 39.26 | $4.81 | 504507 |
| 2025-11-05 | 41.25 | $4.85 | 747236 |
| 2025-11-04 | 39.80 | $4.83 | 764800 |
| 2025-11-03 | 39.09 | $4.82 | 667602 |
| 2025-10-31 | 43.50 | $4.91 | 1.2M |
| 2025-10-30 | 40.67 | $4.87 | 440317 |
| 2025-10-29 | 39.23 | $4.85 | 969312 |
| 2025-10-28 | 43.23 | $4.93 | 457700 |
| 2025-10-27 | 47.86 | $5.01 | 520832 |
| 2025-10-24 | 47.86 | $5.01 | 551600 |
| 2025-10-23 | 43.04 | $4.94 | 608947 |
| 2025-10-22 | 47.18 | $5.01 | 545800 |
| 2025-10-21 | 45.76 | $4.99 | 407100 |
| 2025-10-20 | 44.34 | $4.97 | 704117 |
| 2025-10-17 | 47.92 | $5.03 | 592142 |
| 2025-10-16 | 48.54 | $5.04 | 640600 |
| 2025-10-15 | 47.24 | $5.02 | 730933 |
| 2025-10-14 | 43.89 | $4.97 | 637937 |
| 2025-10-13 | 45.54 | $5.00 | 532400 |
| 2025-10-10 | 40.58 | $4.93 | 782013 |
| 2025-10-09 | 45.03 | $5.01 | 574136 |
| 2025-10-08 | 54.19 | $5.14 | 296641 |
| 2025-10-07 | 53.50 | $5.13 | 510720 |
| 2025-10-06 | 55.91 | $5.16 | 538700 |
| 2025-10-03 | 55.91 | $5.16 | 440600 |
| 2025-10-02 | 55.91 | $5.16 | 363700 |
| 2025-10-01 | 55.91 | $5.16 | 544300 |
| 2025-09-30 | 54.80 | $5.14 | 887318 |
| 2025-09-29 | 51.33 | $5.08 | 501800 |
| 2025-09-26 | 48.85 | $5.04 | 487600 |
| 2025-09-25 | 47.57 | $5.02 | 413500 |
| 2025-09-24 | 49.93 | $5.06 | 498542 |
| 2025-09-23 | 55.86 | $5.15 | 588800 |
| 2025-09-22 | 53.53 | $5.11 | 459524 |
| 2025-09-19 | 54.21 | $5.12 | 348800 |
| 2025-09-18 | 62.49 | $5.23 | 559600 |
| 2025-09-17 | 60.95 | $5.20 | 677826 |
| 2025-09-16 | 60.43 | $5.19 | 515700 |
| 2025-09-15 | 61.99 | $5.21 | 555064 |
| 2025-09-12 | 58.97 | $5.15 | 671915 |
| 2025-09-11 | 61.28 | $5.18 | 498812 |
| 2025-09-10 | 53.85 | $5.05 | 426400 |
| 2025-09-09 | 54.61 | $5.06 | 436315 |
| 2025-09-08 | 54.61 | $5.06 | 402600 |
| 2025-09-05 | 54.61 | $5.06 | 451228 |
| 2025-09-04 | 49.70 | $4.98 | 416400 |
| 2025-09-03 | 48.37 | $4.96 | 520403 |
| 2025-09-02 | 48.37 | $4.96 | 629543 |
| 2025-08-29 | 55.66 | $5.07 | 739700 |
| 2025-08-28 | 51.22 | $5.00 | 416827 |
| 2025-08-27 | 50.55 | $4.99 | 332400 |
| 2025-08-26 | 48.52 | $4.96 | 397245 |
| 2025-08-25 | 49.16 | $4.97 | 463342 |
| 2025-08-22 | 49.16 | $4.97 | 635422 |
| 2025-08-21 | 43.09 | $4.88 | 652200 |
| 2025-08-20 | 44.20 | $4.90 | 488726 |
| 2025-08-19 | 49.02 | $4.98 | 555347 |
| 2025-08-18 | 42.30 | $4.89 | 479247 |
| 2025-08-15 | 43.51 | $4.91 | 511500 |
| 2025-08-14 | 45.36 | $4.94 | 397231 |
| 2025-08-13 | 43.06 | $4.91 | 609040 |
| 2025-08-12 | 43.06 | $4.91 | 661717 |
| 2025-08-11 | 40.03 | $4.87 | 594900 |
| 2025-08-08 | 39.26 | $4.86 | 560600 |
| 2025-08-07 | 40.75 | $4.89 | 1.0M |
| 2025-08-06 | 40.03 | $4.88 | 563800 |
| 2025-08-05 | 40.03 | $4.88 | 441600 |
| 2025-08-04 | 39.36 | $4.87 | 627447 |
| 2025-08-01 | 35.27 | $4.81 | 808247 |
| 2025-07-31 | 36.44 | $4.84 | 1.1M |
| 2025-07-30 | 39.77 | $4.92 | 725600 |
| 2025-07-29 | 41.12 | $4.95 | 505300 |
| 2025-07-28 | 39.17 | $4.92 | 723700 |
| 2025-07-25 | 41.80 | $4.98 | 579990 |
| 2025-07-24 | 43.65 | $5.02 | 482100 |
| 2025-07-23 | 45.58 | $5.06 | 605900 |
| 2025-07-22 | 43.81 | $5.03 | 532729 |
| 2025-07-21 | 38.10 | $4.94 | 1.3M |
| 2025-07-18 | 38.93 | $4.96 | 5.0M |
| 2025-07-17 | 47.32 | $5.13 | 782708 |
| 2025-07-16 | 47.32 | $5.13 | 1.2M |
| 2025-07-15 | 49.59 | $5.17 | 549006 |
| 2025-07-14 | 53.23 | $5.23 | 749700 |
| 2025-07-11 | 50.95 | $5.19 | 562600 |
| 2025-07-10 | 54.75 | $5.25 | 533065 |
| 2025-07-09 | 55.41 | $5.26 | 536700 |
| 2025-07-08 | 54.90 | $5.25 | 468100 |
| 2025-07-07 | 57.40 | $5.29 | 459500 |
| 2025-07-03 | 62.12 | $5.36 | 158900 |
| 2025-07-02 | 61.25 | $5.34 | 521327 |
| 2025-07-01 | 60.40 | $5.32 | 391835 |
| 2025-06-30 | 59.11 | $5.29 | 727000 |
| 2025-06-27 | 54.92 | $5.20 | 292000 |
| 2025-06-26 | 53.41 | $5.17 | 279586 |
| 2025-06-25 | 52.91 | $5.16 | 303600 |
| 2025-06-24 | 56.36 | $5.22 | 276162 |
| 2025-06-23 | 55.44 | $5.20 | 395478 |
| 2025-06-20 | 51.56 | $5.12 | 408700 |
| 2025-06-18 | 56.20 | $5.20 | 297627 |
| 2025-06-17 | 54.75 | $5.17 | 393695 |
| 2025-06-16 | 56.53 | $5.20 | 239308 |
| 2025-06-13 | 54.17 | $5.15 | 713745 |
| 2025-06-12 | 60.40 | $5.25 | 214700 |
| 2025-06-11 | 59.96 | $5.24 | 453400 |
| 2025-06-10 | 60.60 | $5.25 | 300017 |
| 2025-06-09 | 57.15 | $5.17 | 329406 |
| 2025-06-06 | 57.75 | $5.18 | 329400 |
| 2025-06-05 | 55.53 | $5.13 | 444600 |
| 2025-06-04 | 55.08 | $5.12 | 377224 |
| 2025-06-03 | 55.08 | $5.12 | 306900 |
| 2025-06-02 | 57.16 | $5.16 | 332274 |
| 2025-05-30 | 56.77 | $5.15 | 696800 |
| 2025-05-29 | 54.83 | $5.10 | 424419 |
| 2025-05-28 | 50.61 | $5.00 | 208722 |
| 2025-05-27 | 50.61 | $5.00 | 475106 |
| 2025-05-23 | 47.52 | $4.93 | 317624 |
| 2025-05-22 | 48.34 | $4.95 | 421300 |
| 2025-05-21 | 48.74 | $4.96 | 581200 |
| 2025-05-20 | 54.30 | $5.09 | 457444 |
| 2025-05-19 | 55.69 | $5.12 | 502100 |
| 2025-05-16 | 54.96 | $5.10 | 352638 |
| 2025-05-15 | 53.12 | $5.05 | 463925 |
| 2025-05-14 | 49.61 | $4.96 | 700507 |
| 2025-05-13 | 53.41 | $5.05 | 425626 |
| 2025-05-12 | 55.20 | $5.09 | 615900 |
| 2025-05-09 | 53.35 | $5.04 | 260243 |
| 2025-05-08 | 52.98 | $5.03 | 466042 |
| 2025-05-07 | 53.79 | $5.05 | 373300 |
| 2025-05-06 | 53.10 | $5.03 | 327000 |
| 2025-05-05 | 56.26 | $5.11 | 437610 |
| 2025-05-02 | 53.99 | $5.04 | 399000 |
| 2025-05-01 | 52.31 | $4.99 | 821000 |
| 2025-04-30 | 51.97 | $4.98 | 770446 |
| 2025-04-29 | 48.93 | $4.89 | 394846 |
| 2025-04-28 | 48.93 | $4.89 | 286317 |
| 2025-04-25 | 47.93 | $4.86 | 236885 |
| 2025-04-24 | 47.28 | $4.84 | 275200 |
| 2025-04-23 | 46.00 | $4.80 | 600842 |
| 2025-04-22 | 46.00 | $4.80 | 365699 |
| 2025-04-21 | 41.16 | $4.65 | 641100 |
| 2025-04-17 | 45.84 | $4.83 | 432463 |
| 2025-04-16 | 42.01 | $4.72 | 416800 |
| 2025-04-15 | 42.01 | $4.72 | 675601 |
| 2025-04-14 | 39.56 | $4.65 | 709425 |
| 2025-04-11 | 33.44 | $4.49 | 863994 |
| 2025-04-10 | 26.36 | $4.33 | 989220 |
| 2025-04-09 | 30.62 | $4.55 | 1.8M |
| 2025-04-08 | 19.38 | $4.35 | 1.5M |
| 2025-04-07 | 23.99 | $4.60 | 1.5M |
| 2025-04-04 | 31.75 | $4.87 | 2.1M |
| 2025-04-03 | 41.10 | $5.07 | 722026 |
| 2025-04-02 | 47.79 | $5.17 | 488000 |
| 2025-04-01 | 45.25 | $5.14 | 460813 |
| 2025-03-31 | 46.69 | $5.16 | 988871 |
| 2025-03-28 | 43.26 | $5.12 | 677618 |
| 2025-03-27 | 43.93 | $5.13 | 455700 |
| 2025-03-26 | 45.27 | $5.15 | 510926 |
| 2025-03-25 | 44.47 | $5.14 | 521227 |
| 2025-03-24 | 43.69 | $5.13 | 900314 |
| 2025-03-21 | 46.16 | $5.17 | 296400 |
| 2025-03-20 | 48.09 | $5.20 | 422220 |
| 2025-03-19 | 51.52 | $5.25 | 733413 |
| 2025-03-18 | 50.85 | $5.24 | 604202 |
| 2025-03-17 | 48.85 | $5.21 | 814709 |
| 2025-03-14 | 43.79 | $5.14 | 581900 |
| 2025-03-13 | 42.23 | $5.12 | 478500 |
| 2025-03-12 | 44.57 | $5.16 | 534000 |
| 2025-03-11 | 47.05 | $5.20 | 467500 |
| 2025-03-10 | 47.05 | $5.20 | 770400 |
| 2025-03-07 | 53.03 | $5.29 | 487900 |
| 2025-03-06 | 50.37 | $5.25 | 651210 |
| 2025-03-05 | 53.24 | $5.29 | 639800 |
| 2025-03-04 | 51.94 | $5.27 | 648918 |
| 2025-03-03 | 53.35 | $5.29 | 763937 |
| 2025-02-28 | 54.04 | $5.30 | 1.2M |
| 2025-02-27 | 52.27 | $5.27 | 480830 |
| 2025-02-26 | 51.68 | $5.26 | 344823 |
| 2025-02-25 | 49.91 | $5.23 | 814500 |
| 2025-02-24 | 47.47 | $5.19 | 748400 |
| 2025-02-21 | 49.17 | $5.22 | 531230 |
| 2025-02-20 | 48.59 | $5.21 | 825239 |
| 2025-02-19 | 56.63 | $5.34 | 1.2M |
| 2025-02-18 | 56.10 | $5.33 | 846775 |
| 2025-02-14 | 55.59 | $5.32 | 842949 |
| 2025-02-13 | 55.59 | $5.32 | 709800 |
| 2025-02-12 | 54.12 | $5.29 | 927100 |
| 2025-02-11 | 54.69 | $5.30 | 838410 |
| 2025-02-10 | 54.69 | $5.30 | 1.6M |
| 2025-02-07 | 51.95 | $5.24 | 688206 |
| 2025-02-06 | 51.01 | $5.22 | 840600 |
| 2025-02-05 | 48.13 | $5.16 | 810682 |
| 2025-02-04 | 48.58 | $5.17 | 819436 |
| 2025-02-03 | 48.11 | $5.16 | 1.1M |
| 2025-01-31 | 48.95 | $5.18 | 957600 |
| 2025-01-30 | 48.53 | $5.17 | 909000 |
| 2025-01-29 | 47.27 | $5.14 | 526900 |
| 2025-01-28 | 49.98 | $5.21 | 521925 |
| 2025-01-27 | 49.19 | $5.19 | 897416 |
| 2025-01-24 | 47.62 | $5.15 | 860600 |
| 2025-01-23 | 47.23 | $5.14 | 861100 |
| 2025-01-22 | 48.95 | $5.19 | 726647 |
| 2025-01-21 | 51.81 | $5.27 | 811500 |
| 2025-01-17 | 51.81 | $5.27 | 1.0M |
| 2025-01-16 | 48.77 | $5.18 | 1.4M |
| 2025-01-15 | 43.07 | $5.03 | 1.1M |
| 2025-01-14 | 40.12 | $4.96 | 751471 |
| 2025-01-13 | 35.58 | $4.86 | 678013 |
| 2025-01-10 | 32.16 | $4.79 | 749800 |
| 2025-01-08 | 35.48 | $4.92 | 839000 |
| 2025-01-07 | 32.42 | $4.86 | 1.1M |
| 2025-01-06 | 32.92 | $4.88 | 797800 |
| 2025-01-03 | 34.41 | $4.94 | 687648 |
| 2025-01-02 | 27.07 | $4.80 | 1.1M |
| 2024-12-31 | 27.28 | $4.81 | 1.8M |
| 2024-12-30 | 27.28 | $4.81 | 2.5M |
| 2024-12-27 | 30.67 | $4.97 | 1.2M |
| 2024-12-26 | 32.59 | $5.05 | 981900 |
| 2024-12-24 | 31.05 | $5.02 | 616827 |
| 2024-12-23 | 29.52 | $4.99 | 869100 |
| 2024-12-20 | 28.52 | $4.97 | 1.1M |
| 2024-12-19 | 28.71 | $4.98 | 1.7M |
| 2024-12-18 | 23.24 | $4.87 | 1.8M |
| 2024-12-17 | 30.00 | $5.21 | 882564 |
| 2024-12-16 | 32.65 | $5.31 | 1.2M |
| 2024-12-13 | 37.00 | $5.45 | 455122 |
| 2024-12-12 | 37.34 | $5.46 | 661046 |
| 2024-12-11 | 38.68 | $5.50 | 475700 |
| 2024-12-10 | 39.02 | $5.51 | 627536 |
| 2024-12-09 | 45.31 | $5.68 | 409100 |
| 2024-12-06 | 45.31 | $5.68 | 402100 |
| 2024-12-05 | 47.34 | $5.73 | 371519 |
| 2024-12-04 | 45.96 | $5.70 | 555432 |
| 2024-12-03 | 47.54 | $5.74 | 430109 |
| 2024-12-02 | 44.85 | $5.68 | 456943 |
| 2024-11-29 | 49.70 | $5.80 | 489840 |
| 2024-11-27 | 48.37 | $5.77 | 439800 |
| 2024-11-26 | 45.16 | $5.70 | 388949 |
| 2024-11-25 | 44.22 | $5.68 | 548700 |
| 2024-11-22 | 42.35 | $5.64 | 487300 |
| 2024-11-21 | 37.33 | $5.54 | 399643 |
| 2024-11-20 | 37.33 | $5.54 | 387546 |
| 2024-11-19 | 39.18 | $5.60 | 484932 |
| 2024-11-18 | 37.72 | $5.57 | 720500 |
| 2024-11-15 | 34.74 | $5.51 | 419631 |
| 2024-11-14 | 34.24 | $5.50 | 669217 |
| 2024-11-13 | 36.63 | $5.59 | 525348 |
| 2024-11-12 | 36.90 | $5.60 | 648596 |
| 2024-11-11 | 41.27 | $5.75 | 298048 |
| 2024-11-08 | 41.90 | $5.77 | 619500 |
| 2024-11-07 | 39.72 | $5.72 | 596000 |
| 2024-11-06 | 33.04 | $5.58 | 940100 |
| 2024-11-05 | 35.44 | $5.67 | 447200 |
| 2024-11-04 | 30.66 | $5.58 | 767419 |
| 2024-11-01 | 31.65 | $5.62 | 677100 |
| 2024-10-31 | 35.76 | $5.77 | 845400 |
| 2024-10-30 | 36.66 | $5.80 | 752701 |
| 2024-10-29 | 37.88 | $5.84 | 665200 |
| 2024-10-28 | 41.46 | $5.95 | 645228 |
| 2024-10-25 | 44.36 | $6.03 | 462827 |
| 2024-10-24 | 44.36 | $6.03 | 349226 |
| 2024-10-23 | 43.47 | $6.01 | 388444 |
| 2024-10-22 | 45.19 | $6.06 | 470025 |
| 2024-10-21 | 44.78 | $6.05 | 551238 |
| 2024-10-18 | 51.03 | $6.22 | 506900 |
| 2024-10-17 | 49.04 | $6.17 | 332007 |
| 2024-10-16 | 50.20 | $6.20 | 387727 |
| 2024-10-15 | 47.44 | $6.13 | 272900 |
| 2024-10-14 | 44.52 | $6.06 | 294400 |
| 2024-10-11 | 43.67 | $6.04 | 464923 |
| 2024-10-10 | 43.26 | $6.03 | 370540 |
| 2024-10-09 | 45.14 | $6.09 | 742101 |
| 2024-10-08 | 48.13 | $6.18 | 396047 |
| 2024-10-07 | 46.64 | $6.14 | 595523 |
| 2024-10-04 | 50.80 | $6.26 | 443954 |
| 2024-10-03 | 53.05 | $6.32 | 554723 |
| 2024-10-02 | 56.21 | $6.40 | 381500 |
| 2024-10-01 | 57.84 | $6.44 | 550500 |
| 2024-09-30 | 63.53 | $6.57 | 916838 |
| 2024-09-27 | 60.71 | $6.47 | 308151 |
| 2024-09-26 | 57.92 | $6.38 | 323828 |
| 2024-09-25 | 58.35 | $6.39 | 200300 |
| 2024-09-24 | 60.98 | $6.45 | 314457 |
| 2024-09-23 | 58.93 | $6.38 | 441397 |
| 2024-09-20 | 55.78 | $6.28 | 704810 |
| 2024-09-19 | 64.74 | $6.47 | 636700 |
| 2024-09-18 | 68.60 | $6.54 | 419100 |
| 2024-09-17 | 69.16 | $6.55 | 493482 |
| 2024-09-16 | 73.12 | $6.62 | 493500 |
| 2024-09-13 | 73.12 | $6.62 | 503600 |
| 2024-09-12 | 71.21 | $6.53 | 750500 |
| 2024-09-11 | 67.27 | $6.37 | 590800 |
| 2024-09-10 | 70.72 | $6.43 | 750138 |
| 2024-09-09 | 71.30 | $6.44 | 583829 |
| 2024-09-06 | 69.14 | $6.35 | 493200 |
| 2024-09-05 | 69.69 | $6.36 | 541903 |
| 2024-09-04 | 71.32 | $6.39 | 452446 |
| 2024-09-03 | 69.99 | $6.33 | 681144 |
| 2024-08-30 | 73.21 | $6.39 | 720800 |
| 2024-08-29 | 70.16 | $6.25 | 469323 |
| 2024-08-28 | 70.71 | $6.26 | 675809 |
| 2024-08-27 | 75.15 | $6.34 | 945642 |
| 2024-08-26 | 74.97 | $6.33 | 1.3M |
| 2024-08-23 | 74.97 | $6.33 | 2.0M |
| 2024-08-22 | 67.74 | $6.00 | 653950 |
| 2024-08-21 | 66.63 | $5.96 | 667529 |
| 2024-08-20 | 64.91 | $5.90 | 586000 |
| 2024-08-19 | 67.10 | $5.94 | 761525 |
| 2024-08-16 | 65.15 | $5.87 | 583710 |
| 2024-08-15 | 63.38 | $5.81 | 346132 |
| 2024-08-14 | 61.52 | $5.75 | 282652 |
| 2024-08-13 | 61.21 | $5.74 | 364038 |
| 2024-08-12 | 59.65 | $5.69 | 428600 |
| 2024-08-09 | 61.52 | $5.73 | 381137 |
| 2024-08-08 | 59.72 | $5.67 | 469402 |
| 2024-08-07 | 56.85 | $5.58 | 544407 |
| 2024-08-06 | 55.85 | $5.55 | 551000 |
| 2024-08-05 | 54.86 | $5.52 | 827408 |
| 2024-08-02 | 63.96 | $5.72 | 625145 |
| 2024-08-01 | 66.59 | $5.77 | 384900 |
| 2024-07-31 | 66.33 | $5.76 | 910931 |
| 2024-07-30 | 65.55 | $5.73 | 648483 |
| 2024-07-29 | 63.15 | $5.64 | 599215 |
| 2024-07-26 | 61.74 | $5.59 | 715525 |
| 2024-07-25 | 61.17 | $5.57 | 702611 |
| 2024-07-24 | 60.34 | $5.54 | 787713 |
| 2024-07-23 | 62.91 | $5.60 | 692600 |
| 2024-07-22 | 68.44 | $5.72 | 693800 |
| 2024-07-19 | 69.41 | $5.74 | 4.6M |
| 2024-07-18 | 66.97 | $5.63 | 1.3M |
| 2024-07-17 | 78.92 | $5.85 | 1.8M |
| 2024-07-16 | 74.38 | $5.62 | 1.5M |
| 2024-07-15 | 67.79 | $5.39 | 1.1M |
| 2024-07-12 | 62.16 | $5.25 | 615312 |
| 2024-07-11 | 58.19 | $5.17 | 952500 |
| 2024-07-10 | 51.55 | $5.06 | 363100 |
| 2024-07-09 | 49.47 | $5.03 | 262829 |
| 2024-07-08 | 49.47 | $5.03 | 387021 |
| 2024-07-05 | 49.47 | $5.03 | 236400 |
| 2024-07-03 | 52.03 | $5.07 | 304429 |
| 2024-07-02 | 48.90 | $5.02 | 440300 |
| 2024-07-01 | 48.90 | $5.02 | 501519 |
| 2024-06-28 | 50.08 | $5.04 | 714138 |
| 2024-06-27 | 45.73 | $4.97 | 324800 |
| 2024-06-26 | 42.31 | $4.92 | 470400 |
| 2024-06-25 | 43.89 | $4.95 | 332208 |
| 2024-06-24 | 46.63 | $5.00 | 600000 |
| 2024-06-21 | 45.99 | $4.99 | 459715 |
| 2024-06-20 | 47.06 | $5.01 | 492429 |
| 2024-06-18 | 49.25 | $5.05 | 537611 |
| 2024-06-17 | 50.36 | $5.07 | 291145 |
| 2024-06-14 | 50.91 | $5.08 | 203000 |
| 2024-06-13 | 51.44 | $5.09 | 266300 |
| 2024-06-12 | 50.95 | $5.08 | 481802 |
| 2024-06-11 | 49.52 | $5.05 | 239500 |
| 2024-06-10 | 52.43 | $5.11 | 249020 |
| 2024-06-07 | 52.43 | $5.11 | 245800 |
| 2024-06-06 | 55.38 | $5.17 | 376700 |
| 2024-06-05 | 54.98 | $5.16 | 315800 |
| 2024-06-04 | 54.20 | $5.14 | 387313 |
| 2024-06-03 | 50.08 | $5.04 | 423032 |
| 2024-05-31 | 47.39 | $4.98 | 764210 |
| 2024-05-30 | 42.48 | $4.88 | 552120 |
| 2024-05-29 | 42.48 | $4.88 | 502313 |
| 2024-05-28 | 43.97 | $4.92 | 600729 |
| 2024-05-24 | 46.26 | $4.98 | 461707 |
| 2024-05-23 | 48.68 | $5.04 | 491249 |
| 2024-05-22 | 50.78 | $5.09 | 330200 |
| 2024-05-21 | 55.82 | $5.20 | 363500 |
| 2024-05-20 | 52.57 | $5.12 | 475104 |
| 2024-05-17 | 55.99 | $5.19 | 629800 |
| 2024-05-16 | 54.38 | $5.15 | 914227 |
| 2024-05-15 | 56.85 | $5.20 | 716100 |
| 2024-05-14 | 54.07 | $5.13 | 358400 |
| 2024-05-13 | 53.26 | $5.11 | 260037 |
| 2024-05-10 | 53.71 | $5.12 | 400453 |
| 2024-05-09 | 52.56 | $5.09 | 313500 |
| 2024-05-08 | 50.20 | $5.03 | 235209 |
| 2024-05-07 | 52.69 | $5.09 | 311910 |
| 2024-05-06 | 51.16 | $5.05 | 372200 |
| 2024-05-03 | 49.61 | $5.01 | 551224 |
| 2024-05-02 | 46.80 | $4.94 | 237800 |
| 2024-05-01 | 44.28 | $4.88 | 509000 |
| 2024-04-30 | 45.65 | $4.92 | 950847 |
| 2024-04-29 | 45.99 | $4.93 | 260700 |
| 2024-04-26 | 44.82 | $4.90 | 292117 |
| 2024-04-25 | 42.46 | $4.84 | 478703 |
| 2024-04-24 | 46.91 | $4.98 | 974300 |
| 2024-04-23 | 44.54 | $4.92 | 660200 |
| 2024-04-22 | 42.93 | $4.88 | 387941 |
| 2024-04-19 | 37.78 | $4.76 | 354636 |
| 2024-04-18 | 35.00 | $4.70 | 699000 |
| 2024-04-17 | 38.85 | $4.84 | 978526 |
| 2024-04-16 | 35.98 | $4.78 | 594045 |
| 2024-04-15 | 37.37 | $4.83 | 616907 |
| 2024-04-12 | 41.31 | $4.96 | 944936 |
| 2024-04-11 | 44.03 | $5.04 | 756799 |
| 2024-04-10 | 48.16 | $5.15 | 500000 |
| 2024-04-09 | 54.33 | $5.29 | 367305 |
| 2024-04-08 | 50.46 | $5.20 | 364100 |
| 2024-04-05 | 49.09 | $5.17 | 239658 |
| 2024-04-04 | 48.64 | $5.16 | 422635 |
| 2024-04-03 | 49.47 | $5.18 | 267948 |
| 2024-04-02 | 49.87 | $5.19 | 333539 |
| 2024-04-01 | 54.07 | $5.29 | 458740 |
| 2024-03-28 | 58.26 | $5.38 | 911804 |
| 2024-03-27 | 53.71 | $5.26 | 425050 |
| 2024-03-26 | 52.06 | $5.22 | 436944 |
| 2024-03-25 | 49.94 | $5.17 | 392400 |
| 2024-03-22 | 50.37 | $5.18 | 296900 |
| 2024-03-21 | 51.61 | $5.21 | 433200 |
| 2024-03-20 | 49.22 | $5.15 | 563415 |
| 2024-03-19 | 48.00 | $5.12 | 535051 |
| 2024-03-18 | 54.19 | $5.27 | 545828 |
| 2024-03-15 | 53.04 | $5.24 | 288680 |
| 2024-03-14 | 53.04 | $5.24 | 607415 |
| 2024-03-13 | 56.44 | $5.32 | 516000 |
| 2024-03-12 | 59.15 | $5.38 | 493709 |
| 2024-03-11 | 57.54 | $5.33 | 533657 |
| 2024-03-08 | 54.46 | $5.24 | 550313 |
| 2024-03-07 | 51.10 | $5.15 | 571123 |
| 2024-03-06 | 49.93 | $5.12 | 586200 |
| 2024-03-05 | 46.26 | $5.03 | 409241 |
| 2024-03-04 | 48.52 | $5.09 | 674825 |
| 2024-03-01 | 48.12 | $5.08 | 753820 |
| 2024-02-29 | 46.54 | $5.04 | 718232 |
| 2024-02-28 | 43.69 | $4.97 | 746746 |
| 2024-02-27 | 44.01 | $4.98 | 570329 |
| 2024-02-26 | 43.62 | $4.97 | 593900 |
| 2024-02-23 | 46.71 | $5.07 | 698500 |
| 2024-02-22 | 47.67 | $5.10 | 558070 |
| 2024-02-21 | 47.98 | $5.11 | 339823 |
| 2024-02-20 | 48.29 | $5.12 | 712700 |
| 2024-02-16 | 47.66 | $5.10 | 715706 |
| 2024-02-15 | 56.38 | $5.37 | 1.3M |
| 2024-02-14 | 51.72 | $5.22 | 1.5M |
| 2024-02-13 | 44.59 | $5.03 | 1.0M |
| 2024-02-12 | 47.02 | $5.10 | 555000 |
| 2024-02-09 | 45.82 | $5.07 | 603200 |
| 2024-02-08 | 45.82 | $5.07 | 712500 |
| 2024-02-07 | 46.14 | $5.08 | 595548 |
| 2024-02-06 | 47.37 | $5.12 | 643200 |
| 2024-02-05 | 45.64 | $5.07 | 1.1M |
| 2024-02-02 | 51.43 | $5.25 | 508600 |
| 2024-02-01 | 55.11 | $5.35 | 674042 |
| 2024-01-31 | 51.12 | $5.23 | 1.1M |
| 2024-01-30 | 56.71 | $5.37 | 697800 |
| 2024-01-29 | 59.36 | $5.43 | 729204 |
| 2024-01-26 | 55.77 | $5.32 | 644800 |
| 2024-01-25 | 55.08 | $5.30 | 820800 |
| 2024-01-24 | 54.07 | $5.27 | 862900 |
| 2024-01-23 | 56.92 | $5.34 | 768740 |
| 2024-01-22 | 57.74 | $5.36 | 1.0M |
| 2024-01-19 | 53.23 | $5.22 | 836300 |
| 2024-01-18 | 51.10 | $5.16 | 623000 |
| 2024-01-17 | 55.50 | $5.27 | 766673 |
| 2024-01-16 | 59.95 | $5.37 | 928528 |
| 2024-01-12 | 64.90 | $5.47 | 685729 |
| 2024-01-11 | 66.47 | $5.50 | 833625 |
| 2024-01-10 | 67.50 | $5.52 | 1.2M |
| 2024-01-09 | 64.92 | $5.42 | 877300 |
| 2024-01-08 | 67.46 | $5.47 | 793940 |
| 2024-01-05 | 65.12 | $5.38 | 1.0M |
| 2024-01-04 | 64.58 | $5.36 | 1.2M |
| 2024-01-03 | 62.67 | $5.29 | 1.3M |
| 2024-01-02 | 72.20 | $5.47 | 764900 |
| 2023-12-29 | 71.28 | $5.43 | 1.2M |
| 2023-12-28 | 70.82 | $5.41 | 1.1M |
| 2023-12-27 | 70.14 | $5.38 | 840200 |
| 2023-12-26 | 68.99 | $5.33 | 661743 |
| 2023-12-22 | 70.01 | $5.35 | 915918 |
| 2023-12-21 | 68.23 | $5.27 | 783308 |
| 2023-12-20 | 67.30 | $5.23 | 1.0M |
| 2023-12-19 | 70.73 | $5.30 | 1.0M |
| 2023-12-18 | 70.73 | $5.30 | 1.0M |
| 2023-12-15 | 70.73 | $5.30 | 1.1M |
| 2023-12-14 | 71.17 | $5.31 | 1.1M |
| 2023-12-13 | 65.64 | $5.04 | 1.5M |
| 2023-12-12 | 60.28 | $4.84 | 855644 |
| 2023-12-11 | 60.28 | $4.84 | 886700 |
| 2023-12-08 | 58.83 | $4.79 | 671200 |
| 2023-12-07 | 58.54 | $4.78 | 1.3M |
| 2023-12-06 | 60.14 | $4.82 | 839309 |
| 2023-12-05 | 57.68 | $4.73 | 1.3M |
| 2023-12-04 | 61.27 | $4.82 | 1.0M |
| 2023-12-01 | 64.24 | $4.89 | 1.5M |
| 2023-11-30 | 56.54 | $4.62 | 1.0M |
| 2023-11-29 | 56.21 | $4.61 | 849130 |
| 2023-11-28 | 54.21 | $4.55 | 940286 |
| 2023-11-27 | 52.50 | $4.50 | 853130 |
| 2023-11-24 | 53.65 | $4.53 | 327700 |
| 2023-11-22 | 53.00 | $4.51 | 971800 |
| 2023-11-21 | 51.72 | $4.47 | 707988 |
| 2023-11-20 | 52.74 | $4.50 | 1.1M |
| 2023-11-17 | 52.14 | $4.48 | 573600 |
| 2023-11-16 | 55.49 | $4.58 | 820200 |
| 2023-11-15 | 55.49 | $4.58 | 816100 |
| 2023-11-14 | 53.32 | $4.50 | 1.1M |
| 2023-11-13 | 44.32 | $4.22 | 459500 |
| 2023-11-10 | 46.13 | $4.28 | 909500 |
| 2023-11-09 | 43.57 | $4.21 | 481218 |
| 2023-11-08 | 46.57 | $4.31 | 626900 |
| 2023-11-07 | 47.51 | $4.34 | 559000 |
| 2023-11-06 | 49.38 | $4.40 | 565439 |
| 2023-11-03 | 53.76 | $4.53 | 809261 |
| 2023-11-02 | 49.15 | $4.39 | 1.0M |
| 2023-11-01 | 39.78 | $4.16 | 1.0M |
| 2023-10-31 | 35.88 | $4.08 | 1.3M |
| 2023-10-30 | 28.14 | $3.94 | 885900 |
| 2023-10-27 | 25.70 | $3.90 | 811800 |
| 2023-10-26 | 26.78 | $3.95 | 602746 |
| 2023-10-25 | 24.37 | $3.91 | 656313 |
| 2023-10-24 | 27.86 | $4.07 | 624524 |
| 2023-10-23 | 27.24 | $4.06 | 505536 |
| 2023-10-20 | 28.88 | $4.13 | 381400 |
| 2023-10-19 | 30.12 | $4.18 | 519800 |
| 2023-10-18 | 34.29 | $4.33 | 433848 |
| 2023-10-17 | 37.95 | $4.44 | 881633 |
| 2023-10-16 | 37.38 | $4.43 | 533200 |
| 2023-10-13 | 33.24 | $4.36 | 490407 |
| 2023-10-12 | 35.47 | $4.43 | 409868 |
| 2023-10-11 | 38.62 | $4.52 | 628131 |
| 2023-10-10 | 34.30 | $4.45 | 669300 |
| 2023-10-09 | 26.58 | $4.34 | 369900 |
| 2023-10-06 | 22.66 | $4.29 | 375013 |
| 2023-10-05 | 18.52 | $4.24 | 637959 |
| 2023-10-04 | 19.31 | $4.28 | 766803 |
| 2023-10-03 | 17.65 | $4.26 | 630229 |
| 2023-10-02 | 20.67 | $4.41 | 678049 |
| 2023-09-29 | 22.91 | $4.50 | 1.1M |
| 2023-09-28 | 22.91 | $4.50 | 712308 |
| 2023-09-27 | 19.41 | $4.46 | 925100 |
| 2023-09-26 | 20.29 | $4.50 | 972524 |
| 2023-09-25 | 23.00 | $4.61 | 483277 |
| 2023-09-22 | 24.11 | $4.65 | 668044 |
| 2023-09-21 | 24.97 | $4.68 | 604200 |
| 2023-09-20 | 29.27 | $4.81 | 457700 |
| 2023-09-19 | 29.64 | $4.82 | 495882 |
| 2023-09-18 | 33.27 | $4.91 | 946910 |
| 2023-09-15 | 33.70 | $4.92 | 371338 |
| 2023-09-14 | 32.87 | $4.91 | 785300 |
| 2023-09-13 | 29.50 | $4.87 | 803300 |
| 2023-09-12 | 33.49 | $4.97 | 560000 |
| 2023-09-11 | 35.31 | $5.01 | 491125 |
| 2023-09-08 | 35.31 | $5.01 | 342916 |
| 2023-09-07 | 36.65 | $5.04 | 450642 |
| 2023-09-06 | 37.10 | $5.05 | 519036 |
| 2023-09-05 | 38.44 | $5.08 | 322842 |
| 2023-09-01 | 42.31 | $5.16 | 384500 |
| 2023-08-31 | 43.34 | $5.18 | 542400 |
| 2023-08-30 | 44.91 | $5.21 | 578400 |
| 2023-08-29 | 44.27 | $5.20 | 1.0M |
| 2023-08-28 | 45.26 | $5.22 | 247800 |
| 2023-08-25 | 41.52 | $5.16 | 297500 |
| 2023-08-24 | 41.52 | $5.16 | 512044 |
| 2023-08-23 | 41.52 | $5.16 | 541526 |
| 2023-08-22 | 37.22 | $5.09 | 619300 |
| 2023-08-21 | 37.59 | $5.10 | 356833 |
| 2023-08-18 | 38.70 | $5.13 | 399100 |
| 2023-08-17 | 39.82 | $5.16 | 453592 |
| 2023-08-16 | 42.55 | $5.23 | 432513 |
| 2023-08-15 | 46.43 | $5.32 | 472413 |
| 2023-08-14 | 49.79 | $5.39 | 236420 |
| 2023-08-11 | 54.03 | $5.47 | 295900 |
| 2023-08-10 | 52.09 | $5.43 | 324837 |
| 2023-08-09 | 50.09 | $5.39 | 274226 |
| 2023-08-08 | 51.10 | $5.41 | 274400 |
| 2023-08-07 | 52.62 | $5.44 | 443300 |
| 2023-08-04 | 47.71 | $5.34 | 375039 |
| 2023-08-03 | 46.65 | $5.32 | 377100 |
| 2023-08-02 | 50.00 | $5.39 | 489955 |
| 2023-08-01 | 55.98 | $5.50 | 475800 |
| 2023-07-31 | 59.03 | $5.55 | 704101 |
| 2023-07-28 | 54.82 | $5.46 | 396600 |
| 2023-07-27 | 54.82 | $5.46 | 928100 |
| 2023-07-26 | 58.43 | $5.52 | 291806 |
| 2023-07-25 | 58.00 | $5.51 | 407105 |
| 2023-07-24 | 57.14 | $5.49 | 390900 |
| 2023-07-21 | 55.40 | $5.45 | 364944 |
| 2023-07-20 | 54.97 | $5.44 | 540242 |
| 2023-07-19 | 54.13 | $5.42 | 584566 |
| 2023-07-18 | 53.71 | $5.41 | 865200 |
| 2023-07-17 | 58.73 | $5.51 | 582400 |
| 2023-07-14 | 62.62 | $5.58 | 501034 |
| 2023-07-13 | 63.19 | $5.59 | 615421 |
| 2023-07-12 | 58.14 | $5.45 | 518632 |
| 2023-07-11 | 55.66 | $5.39 | 413345 |
| 2023-07-10 | 51.08 | $5.29 | 401600 |
| 2023-07-07 | 52.11 | $5.31 | 310132 |
| 2023-07-06 | 53.12 | $5.33 | 541916 |
| 2023-07-05 | 53.61 | $5.34 | 432171 |
| 2023-07-03 | 51.47 | $5.29 | 542348 |
| 2023-06-30 | 48.77 | $5.23 | 850009 |
| 2023-06-29 | 47.38 | $5.20 | 483700 |
| 2023-06-28 | 45.98 | $5.17 | 637274 |
| 2023-06-27 | 46.77 | $5.19 | 525900 |
| 2023-06-26 | 43.57 | $5.12 | 405800 |
| 2023-06-23 | 40.15 | $5.05 | 533726 |
| 2023-06-22 | 42.60 | $5.12 | 487900 |
| 2023-06-21 | 45.63 | $5.20 | 502406 |
| 2023-06-20 | 45.63 | $5.20 | 794300 |
| 2023-06-16 | 51.85 | $5.35 | 387700 |
| 2023-06-15 | 57.29 | $5.46 | 504711 |
| 2023-06-14 | 56.10 | $5.43 | 595326 |
| 2023-06-13 | 53.20 | $5.36 | 779814 |
| 2023-06-12 | 49.09 | $5.27 | 370644 |
| 2023-06-09 | 48.61 | $5.26 | 251900 |
| 2023-06-08 | 50.40 | $5.30 | 252401 |
| 2023-06-07 | 50.40 | $5.30 | 503716 |
| 2023-06-06 | 48.70 | $5.26 | 468940 |
| 2023-06-05 | 46.05 | $5.20 | 287461 |
| 2023-06-02 | 45.16 | $5.18 | 439800 |
| 2023-06-01 | 42.43 | $5.12 | 538979 |
| 2023-05-31 | 44.17 | $5.17 | 681136 |
| 2023-05-30 | 38.95 | $5.06 | 489320 |
| 2023-05-26 | 38.45 | $5.05 | 289049 |
| 2023-05-25 | 34.92 | $4.98 | 662336 |
| 2023-05-24 | 35.48 | $5.00 | 423526 |
| 2023-05-23 | 39.97 | $5.15 | 526800 |
| 2023-05-22 | 41.99 | $5.21 | 515913 |
| 2023-05-19 | 43.39 | $5.25 | 894931 |
| 2023-05-18 | 40.58 | $5.19 | 521600 |
| 2023-05-17 | 41.90 | $5.23 | 518800 |
| 2023-05-16 | 44.28 | $5.30 | 745449 |
| 2023-05-15 | 46.06 | $5.35 | 626700 |
| 2023-05-12 | 45.64 | $5.34 | 462600 |
| 2023-05-11 | 45.98 | $5.35 | 347889 |
| 2023-05-10 | 48.70 | $5.43 | 359700 |
| 2023-05-09 | 46.44 | $5.37 | 436506 |
| 2023-05-08 | 46.44 | $5.37 | 471900 |
| 2023-05-05 | 46.44 | $5.37 | 418136 |
| 2023-05-04 | 43.97 | $5.30 | 561228 |
| 2023-05-03 | 44.25 | $5.31 | 850900 |
| 2023-05-02 | 42.88 | $5.27 | 594032 |
| 2023-05-01 | 45.53 | $5.37 | 530347 |
| 2023-04-28 | 46.07 | $5.39 | 990503 |
| 2023-04-27 | 43.52 | $5.31 | 417536 |
| 2023-04-26 | 40.52 | $5.22 | 760000 |
| 2023-04-25 | 39.15 | $5.18 | 521200 |
| 2023-04-24 | 40.71 | $5.25 | 714126 |
| 2023-04-21 | 40.93 | $5.26 | 397639 |
| 2023-04-20 | 40.62 | $5.25 | 675647 |
| 2023-04-19 | 41.23 | $5.28 | 1.1M |
| 2023-04-18 | 42.23 | $5.33 | 945941 |
| 2023-04-17 | 44.71 | $5.45 | 2.1M |
| 2023-04-14 | 42.02 | $5.35 | 538100 |
| 2023-04-13 | 44.48 | $5.47 | 673543 |
| 2023-04-12 | 44.90 | $5.49 | 447338 |
| 2023-04-11 | 45.93 | $5.54 | 614632 |
| 2023-04-10 | 44.73 | $5.49 | 712019 |
| 2023-04-06 | 41.53 | $5.36 | 1.2M |
| 2023-04-05 | 38.68 | $5.25 | 1.2M |
| 2023-04-04 | 40.38 | $5.35 | 1.3M |
| 2023-04-03 | 36.39 | $5.20 | 886700 |
| 2023-03-31 | 38.17 | $5.31 | 1.6M |
| 2023-03-30 | 32.47 | $5.11 | 588661 |
| 2023-03-29 | 33.65 | $5.19 | 646200 |
| 2023-03-28 | 30.97 | $5.10 | 581100 |
| 2023-03-27 | 32.34 | $5.20 | 432017 |
| 2023-03-24 | 32.48 | $5.21 | 369900 |
| 2023-03-23 | 32.21 | $5.20 | 618007 |
| 2023-03-22 | 31.95 | $5.19 | 1.0M |
| 2023-03-21 | 36.05 | $5.50 | 455300 |
| 2023-03-20 | 34.76 | $5.45 | 412000 |
| 2023-03-17 | 32.45 | $5.36 | 435508 |
| 2023-03-16 | 34.66 | $5.53 | 666083 |
| 2023-03-15 | 36.75 | $5.68 | 791500 |
| 2023-03-14 | 36.75 | $5.68 | 868300 |
| 2023-03-13 | 40.12 | $5.91 | 1.1M |
| 2023-03-10 | 32.46 | $5.61 | 966234 |
| 2023-03-09 | 35.79 | $5.84 | 831634 |
| 2023-03-08 | 40.04 | $6.09 | 1.7M |
| 2023-03-07 | 54.86 | $6.69 | 985900 |
| 2023-03-06 | 55.52 | $6.71 | 399339 |
| 2023-03-03 | 51.70 | $6.57 | 522900 |
| 2023-03-02 | 47.09 | $6.42 | 688138 |
| 2023-03-01 | 42.57 | $6.29 | 1.0M |
| 2023-02-28 | 44.23 | $6.35 | 2.4M |
| 2023-02-27 | 48.40 | $6.49 | 376400 |
| 2023-02-24 | 45.62 | $6.41 | 295600 |
| 2023-02-23 | 48.08 | $6.49 | 264601 |
| 2023-02-22 | 49.35 | $6.53 | 326300 |
| 2023-02-21 | 49.03 | $6.52 | 362700 |
| 2023-02-17 | 56.07 | $6.73 | 412432 |
| 2023-02-16 | 56.44 | $6.74 | 423002 |
| 2023-02-15 | 57.88 | $6.78 | 300800 |
| 2023-02-14 | 58.59 | $6.80 | 297634 |
| 2023-02-13 | 61.83 | $6.89 | 267405 |
| 2023-02-10 | 58.69 | $6.76 | 219300 |
| 2023-02-09 | 59.05 | $6.77 | 198549 |
| 2023-02-08 | 60.79 | $6.82 | 231313 |
| 2023-02-07 | 61.48 | $6.84 | 334900 |
| 2023-02-06 | 60.85 | $6.81 | 376200 |
| 2023-02-03 | 64.54 | $6.92 | 368807 |
| 2023-02-02 | 72.96 | $7.14 | 824400 |
| 2023-02-01 | 70.10 | $6.97 | 440335 |
| 2023-01-31 | 68.22 | $6.87 | 670100 |
| 2023-01-30 | 65.32 | $6.73 | 395914 |
| 2023-01-27 | 65.72 | $6.74 | 513900 |
| 2023-01-26 | 64.02 | $6.66 | 545800 |
| 2023-01-25 | 64.02 | $6.66 | 419942 |
| 2023-01-24 | 62.98 | $6.61 | 619500 |
| 2023-01-23 | 59.66 | $6.46 | 519623 |
| 2023-01-20 | 59.66 | $6.46 | 432000 |
| 2023-01-19 | 58.55 | $6.41 | 293425 |
| 2023-01-18 | 58.86 | $6.42 | 444900 |
| 2023-01-17 | 61.32 | $6.50 | 471622 |
| 2023-01-13 | 59.30 | $6.40 | 409400 |
| 2023-01-12 | 62.08 | $6.49 | 554026 |
| 2023-01-11 | 58.82 | $6.33 | 290614 |
| 2023-01-10 | 54.65 | $6.15 | 374346 |
| 2023-01-09 | 53.41 | $6.10 | 362600 |
| 2023-01-06 | 52.16 | $6.05 | 304300 |
| 2023-01-05 | 47.05 | $5.86 | 395700 |
| 2023-01-04 | 51.45 | $6.02 | 370622 |
| 2023-01-03 | 47.36 | $5.88 | 381049 |
| 2022-12-30 | 42.42 | $5.73 | 667300 |
| 2022-12-29 | 40.30 | $5.67 | 730500 |
| 2022-12-28 | 36.98 | $5.58 | 540118 |
| 2022-12-27 | 38.33 | $5.64 | 568405 |
| 2022-12-23 | 39.94 | $5.71 | 476700 |
| 2022-12-22 | 38.89 | $5.68 | 681200 |
| 2022-12-21 | 39.77 | $5.72 | 670947 |
| 2022-12-20 | 39.77 | $5.72 | 722546 |
| 2022-12-19 | 40.39 | $5.75 | 564600 |
| 2022-12-16 | 45.05 | $5.96 | 529220 |
| 2022-12-15 | 50.00 | $6.15 | 506700 |
| 2022-12-14 | 54.83 | $6.31 | 535921 |
| 2022-12-13 | 54.31 | $6.29 | 492314 |
| 2022-12-12 | 49.59 | $6.12 | 368027 |
| 2022-12-09 | 48.70 | $6.09 | 415329 |
| 2022-12-08 | 49.81 | $6.13 | 455200 |
| 2022-12-07 | 51.20 | $6.18 | 445709 |
| 2022-12-06 | 50.14 | $6.14 | 331300 |
| 2022-12-05 | 53.15 | $6.25 | 352933 |
| 2022-12-02 | 56.05 | $6.35 | 344100 |
| 2022-12-01 | 59.44 | $6.46 | 450400 |
| 2022-11-30 | 59.44 | $6.46 | 708227 |
| 2022-11-29 | 54.21 | $6.23 | 453136 |
| 2022-11-28 | 52.44 | $6.16 | 511700 |
| 2022-11-25 | 54.14 | $6.22 | 172517 |
| 2022-11-23 | 52.17 | $6.14 | 473000 |
| 2022-11-22 | 52.44 | $6.15 | 439200 |
| 2022-11-21 | 53.22 | $6.18 | 329600 |
| 2022-11-18 | 52.32 | $6.14 | 283600 |
| 2022-11-17 | 52.11 | $6.13 | 478000 |
| 2022-11-16 | 54.97 | $6.25 | 282300 |
| 2022-11-15 | 55.70 | $6.28 | 512821 |
| 2022-11-14 | 55.51 | $6.27 | 471100 |
| 2022-11-11 | 56.87 | $6.33 | 345619 |
| 2022-11-10 | 56.02 | $6.28 | 428500 |
| 2022-11-09 | 45.31 | $5.76 | 379500 |
| 2022-11-08 | 46.13 | $5.80 | 396260 |
| 2022-11-07 | 45.66 | $5.78 | 402038 |
| 2022-11-04 | 44.51 | $5.73 | 391338 |
| 2022-11-03 | 41.96 | $5.62 | 431809 |
| 2022-11-02 | 43.16 | $5.69 | 395030 |
| 2022-11-01 | 48.43 | $5.97 | 497545 |
| 2022-10-31 | 45.97 | $5.86 | 544531 |
| 2022-10-28 | 44.83 | $5.81 | 492202 |
| 2022-10-27 | 39.25 | $5.58 | 231028 |
| 2022-10-26 | 37.95 | $5.53 | 769700 |
| 2022-10-25 | 39.55 | $5.63 | 729749 |
| 2022-10-24 | 30.31 | $5.30 | 472425 |
| 2022-10-21 | 31.00 | $5.35 | 490489 |
| 2022-10-20 | 30.10 | $5.32 | 429333 |
| 2022-10-19 | 30.35 | $5.34 | 449423 |
| 2022-10-18 | 33.52 | $5.58 | 462867 |
| 2022-10-17 | 32.40 | $5.54 | 430425 |
| 2022-10-14 | 26.53 | $5.34 | 412916 |
| 2022-10-13 | 27.91 | $5.46 | 712400 |
| 2022-10-12 | 28.15 | $5.48 | 529905 |
| 2022-10-11 | 29.92 | $5.63 | 510134 |
| 2022-10-10 | 30.16 | $5.65 | 433418 |
| 2022-10-07 | 31.23 | $5.74 | 608826 |
| 2022-10-06 | 31.47 | $5.76 | 507905 |
| 2022-10-05 | 34.30 | $5.99 | 404000 |
| 2022-10-04 | 34.95 | $6.04 | 495524 |
| 2022-10-03 | 31.76 | $5.91 | 434800 |
| 2022-09-30 | 28.14 | $5.77 | 630229 |
| 2022-09-29 | 23.17 | $5.59 | 390000 |
| 2022-09-28 | 25.40 | $5.83 | 632727 |
| 2022-09-27 | 18.93 | $5.62 | 473830 |
| 2022-09-26 | 20.11 | $5.77 | 804700 |
| 2022-09-23 | 22.72 | $6.06 | 663700 |
| 2022-09-22 | 25.79 | $6.34 | 396500 |
| 2022-09-21 | 28.83 | $6.57 | 565400 |
| 2022-09-20 | 31.94 | $6.77 | 437915 |
| 2022-09-19 | 35.79 | $6.98 | 510500 |
| 2022-09-16 | 38.97 | $7.13 | 481645 |
| 2022-09-15 | 39.19 | $7.14 | 556014 |
| 2022-09-14 | 42.64 | $7.29 | 582800 |
| 2022-09-13 | 43.86 | $7.34 | 484200 |
| 2022-09-12 | 48.04 | $7.50 | 825200 |
| 2022-09-09 | 41.78 | $7.31 | 175200 |
| 2022-09-08 | 37.65 | $7.20 | 301100 |
| 2022-09-07 | 39.59 | $7.28 | 561100 |
| 2022-09-06 | 39.22 | $7.27 | 298836 |
| 2022-09-02 | 38.86 | $7.26 | 205600 |
| 2022-09-01 | 41.65 | $7.38 | 218513 |
| 2022-08-31 | 42.63 | $7.42 | 368120 |
| 2022-08-30 | 42.86 | $7.43 | 190700 |
| 2022-08-29 | 44.76 | $7.51 | 196000 |
| 2022-08-26 | 45.48 | $7.54 | 167616 |
| 2022-08-25 | 49.49 | $7.70 | 77301 |
| 2022-08-24 | 46.70 | $7.60 | 221738 |
| 2022-08-23 | 44.66 | $7.53 | 257900 |
| 2022-08-22 | 45.61 | $7.57 | 233616 |
| 2022-08-19 | 50.42 | $7.76 | 259231 |
| 2022-08-18 | 56.04 | $7.95 | 248300 |
| 2022-08-17 | 60.42 | $8.08 | 277800 |
| 2022-08-16 | 66.49 | $8.24 | 165725 |
| 2022-08-15 | 68.12 | $8.28 | 188700 |
| 2022-08-12 | 66.36 | $8.19 | 143930 |
| 2022-08-11 | 64.50 | $8.10 | 402617 |
| 2022-08-10 | 66.04 | $8.14 | 314842 |
| 2022-08-09 | 62.88 | $7.99 | 295200 |
| 2022-08-08 | 61.75 | $7.94 | 363537 |
| 2022-08-05 | 61.53 | $7.93 | 162208 |
| 2022-08-04 | 61.32 | $7.92 | 199300 |
| 2022-08-03 | 61.97 | $7.94 | 240106 |
| 2022-08-02 | 59.94 | $7.84 | 335237 |
| 2022-08-01 | 64.51 | $7.98 | 282100 |
| 2022-07-29 | 63.95 | $7.95 | 449900 |
| 2022-07-28 | 58.34 | $7.68 | 255833 |
| 2022-07-27 | 53.49 | $7.49 | 315059 |
| 2022-07-26 | 50.62 | $7.39 | 194000 |
| 2022-07-25 | 51.22 | $7.41 | 164825 |
| 2022-07-22 | 50.67 | $7.39 | 255831 |
| 2022-07-21 | 49.57 | $7.35 | 196100 |
| 2022-07-20 | 45.87 | $7.22 | 199726 |
| 2022-07-19 | 47.14 | $7.27 | 338200 |
| 2022-07-18 | 43.27 | $7.14 | 206846 |
| 2022-07-15 | 44.46 | $7.19 | 184428 |
| 2022-07-14 | 38.36 | $7.00 | 326000 |
| 2022-07-13 | 38.36 | $7.00 | 424600 |
| 2022-07-12 | 39.60 | $7.06 | 364600 |
| 2022-07-11 | 41.51 | $7.15 | 154300 |
| 2022-07-08 | 41.51 | $7.15 | 312909 |
| 2022-07-07 | 43.18 | $7.23 | 235100 |
| 2022-07-06 | 41.22 | $7.16 | 427400 |
| 2022-07-05 | 42.62 | $7.23 | 427519 |
| 2022-07-01 | 44.90 | $7.34 | 227931 |
| 2022-06-30 | 42.78 | $7.26 | 462200 |
| 2022-06-29 | 42.26 | $7.24 | 225841 |
| 2022-06-28 | 42.00 | $7.23 | 405020 |
| 2022-06-27 | 42.36 | $7.25 | 268000 |
| 2022-06-24 | 41.42 | $7.21 | 204000 |
| 2022-06-23 | 37.05 | $7.03 | 192032 |
| 2022-06-22 | 34.47 | $6.93 | 241200 |
| 2022-06-21 | 34.47 | $6.93 | 310639 |
| 2022-06-17 | 30.34 | $6.77 | 365672 |
| 2022-06-16 | 30.34 | $6.77 | 399811 |
| 2022-06-15 | 34.51 | $7.11 | 510407 |
| 2022-06-14 | 33.49 | $7.07 | 606900 |
| 2022-06-13 | 31.72 | $7.00 | 449500 |
| 2022-06-10 | 36.76 | $7.38 | 303341 |
| 2022-06-09 | 39.42 | $7.55 | 246400 |
| 2022-06-08 | 42.90 | $7.75 | 247035 |
| 2022-06-07 | 45.57 | $7.89 | 441626 |
| 2022-06-06 | 44.39 | $7.84 | 288100 |
| 2022-06-03 | 43.93 | $7.82 | 285400 |
| 2022-06-02 | 46.30 | $7.95 | 187300 |
| 2022-06-01 | 43.87 | $7.84 | 456011 |
| 2022-05-31 | 45.84 | $7.95 | 474924 |
| 2022-05-27 | 47.12 | $8.02 | 240500 |
| 2022-05-26 | 43.02 | $7.83 | 214500 |
| 2022-05-25 | 40.24 | $7.71 | 237839 |
| 2022-05-24 | 36.83 | $7.57 | 339513 |
| 2022-05-23 | 36.97 | $7.58 | 272609 |
| 2022-05-20 | 36.50 | $7.56 | 275702 |
| 2022-05-19 | 38.12 | $7.68 | 205600 |
| 2022-05-18 | 39.36 | $7.77 | 214600 |
| 2022-05-17 | 42.43 | $7.98 | 257100 |
| 2022-05-16 | 39.67 | $7.85 | 225200 |
| 2022-05-13 | 38.15 | $7.78 | 282947 |
| 2022-05-12 | 31.34 | $7.49 | 876519 |
| 2022-05-11 | 33.39 | $7.66 | 499435 |
| 2022-05-10 | 32.40 | $7.62 | 508700 |
| 2022-05-09 | 34.46 | $7.79 | 624808 |
| 2022-05-06 | 40.68 | $8.22 | 679800 |
| 2022-05-05 | 43.08 | $8.36 | 433728 |
| 2022-05-04 | 50.34 | $8.72 | 464500 |
| 2022-05-03 | 45.49 | $8.52 | 395200 |
| 2022-05-02 | 40.22 | $8.33 | 334736 |
| 2022-04-29 | 42.48 | $8.44 | 445000 |
| 2022-04-28 | 47.82 | $8.67 | 188300 |
| 2022-04-27 | 44.04 | $8.54 | 210835 |
| 2022-04-26 | 42.21 | $8.48 | 308303 |
| 2022-04-25 | 47.64 | $8.70 | 374823 |
| 2022-04-22 | 51.05 | $8.82 | 274800 |
| 2022-04-21 | 57.57 | $9.02 | 336100 |
| 2022-04-20 | 60.89 | $9.11 | 270800 |
| 2022-04-19 | 55.46 | $8.91 | 479700 |
| 2022-04-18 | 56.21 | $8.93 | 298000 |
| 2022-04-14 | 55.93 | $8.92 | 292800 |
| 2022-04-13 | 55.11 | $8.89 | 342500 |
| 2022-04-12 | 56.78 | $8.94 | 258347 |
| 2022-04-11 | 55.50 | $8.89 | 248220 |
| 2022-04-08 | 56.77 | $8.93 | 184700 |
| 2022-04-07 | 55.06 | $8.86 | 270300 |
| 2022-04-06 | 58.53 | $8.97 | 319400 |
| 2022-04-05 | 60.85 | $9.04 | 336600 |
| 2022-04-04 | 63.23 | $9.11 | 240400 |
| 2022-04-01 | 65.67 | $9.18 | 341800 |
| 2022-03-31 | 62.96 | $9.04 | 458544 |
| 2022-03-30 | 66.15 | $9.13 | 287624 |
| 2022-03-29 | 66.15 | $9.13 | 342800 |
| 2022-03-28 | 60.52 | $8.85 | 321400 |
| 2022-03-25 | 58.16 | $8.75 | 445600 |
| 2022-03-24 | 55.37 | $8.64 | 221335 |
| 2022-03-23 | 55.69 | $8.65 | 496601 |
| 2022-03-22 | 55.44 | $8.64 | 536500 |
| 2022-03-21 | 52.17 | $8.51 | 292249 |
| 2022-03-18 | 53.31 | $8.55 | 210900 |
| 2022-03-17 | 50.75 | $8.45 | 463235 |
| 2022-03-16 | 45.64 | $8.27 | 295600 |
| 2022-03-15 | 40.78 | $8.12 | 322526 |
| 2022-03-14 | 40.10 | $8.10 | 376800 |
| 2022-03-11 | 41.23 | $8.15 | 206929 |
| 2022-03-10 | 41.67 | $8.17 | 193746 |
| 2022-03-09 | 42.54 | $8.21 | 247316 |
| 2022-03-08 | 38.26 | $8.07 | 428706 |
| 2022-03-07 | 36.99 | $8.03 | 297839 |
| 2022-03-04 | 41.00 | $8.23 | 323900 |
| 2022-03-03 | 40.08 | $8.20 | 363007 |
| 2022-03-02 | 40.08 | $8.20 | 745924 |
| 2022-03-01 | 40.46 | $8.22 | 350600 |
| 2022-02-28 | 40.19 | $8.21 | 406300 |
| 2022-02-25 | 40.36 | $8.22 | 515900 |
| 2022-02-24 | 36.14 | $8.06 | 502600 |
| 2022-02-23 | 33.92 | $7.98 | 333245 |
| 2022-02-22 | 35.38 | $8.08 | 590100 |
| 2022-02-18 | 40.33 | $8.38 | 214813 |
| 2022-02-17 | 40.70 | $8.40 | 201911 |
| 2022-02-16 | 43.86 | $8.57 | 383009 |
| 2022-02-15 | 38.52 | $8.37 | 195700 |
| 2022-02-14 | 37.67 | $8.34 | 300232 |
| 2022-02-11 | 41.46 | $8.55 | 293022 |
| 2022-02-10 | 44.07 | $8.68 | 489911 |
| 2022-02-09 | 45.76 | $8.76 | 504500 |
| 2022-02-08 | 38.50 | $8.50 | 186732 |
| 2022-02-07 | 39.47 | $8.55 | 230918 |
| 2022-02-04 | 38.29 | $8.51 | 417817 |
| 2022-02-03 | 39.76 | $8.59 | 366153 |
| 2022-02-02 | 43.52 | $8.78 | 367900 |
| 2022-02-01 | 40.42 | $8.67 | 372300 |
| 2022-01-31 | 41.00 | $8.70 | 480300 |
| 2022-01-28 | 36.66 | $8.55 | 460100 |
| 2022-01-27 | 34.84 | $8.49 | 345637 |
| 2022-01-26 | 34.84 | $8.49 | 513900 |
| 2022-01-25 | 37.43 | $8.65 | 480836 |
| 2022-01-24 | 35.73 | $8.59 | 960100 |
| 2022-01-21 | 31.61 | $8.45 | 803500 |
| 2022-01-20 | 39.74 | $8.92 | 302946 |
| 2022-01-19 | 43.34 | $9.08 | 273800 |
| 2022-01-18 | 47.43 | $9.24 | 235300 |
| 2022-01-14 | 51.15 | $9.37 | 299300 |
| 2022-01-13 | 52.35 | $9.41 | 233100 |
| 2022-01-12 | 53.54 | $9.45 | 468000 |
| 2022-01-11 | 48.21 | $9.26 | 280623 |
| 2022-01-10 | 48.77 | $9.28 | 340111 |
| 2022-01-07 | 52.54 | $9.41 | 242227 |
| 2022-01-06 | 52.54 | $9.41 | 588004 |
| 2022-01-05 | 50.69 | $9.34 | 426808 |
| 2022-01-04 | 65.62 | $9.77 | 223400 |
| 2022-01-03 | 66.05 | $9.78 | 309400 |
| 2021-12-31 | 66.47 | $9.79 | 347640 |
| 2021-12-30 | 63.65 | $9.66 | 303910 |
| 2021-12-29 | 61.03 | $9.55 | 235600 |
| 2021-12-28 | 58.98 | $9.47 | 236500 |
| 2021-12-27 | 56.83 | $9.39 | 229213 |
| 2021-12-23 | 53.95 | $9.29 | 187600 |
| 2021-12-22 | 50.85 | $9.19 | 320340 |
| 2021-12-21 | 48.54 | $9.12 | 295800 |
| 2021-12-20 | 49.48 | $9.15 | 191900 |
| 2021-12-17 | 54.17 | $9.29 | 260900 |
| 2021-12-16 | 56.71 | $9.36 | 221242 |
| 2021-12-15 | 56.15 | $9.34 | 239938 |
| 2021-12-14 | 53.59 | $9.25 | 209729 |
| 2021-12-13 | 52.41 | $9.21 | 191000 |
| 2021-12-10 | 55.77 | $9.31 | 183917 |
| 2021-12-09 | 55.50 | $9.30 | 169908 |
| 2021-12-08 | 57.85 | $9.37 | 171300 |
| 2021-12-07 | 57.61 | $9.36 | 330200 |
| 2021-12-06 | 51.77 | $9.14 | 219118 |
| 2021-12-03 | 44.12 | $8.91 | 481901 |
| 2021-12-02 | 47.88 | $9.03 | 345242 |
| 2021-12-01 | 42.87 | $8.90 | 287766 |
| 2021-11-30 | 47.18 | $9.03 | 444626 |
| 2021-11-29 | 50.93 | $9.13 | 151546 |
| 2021-11-26 | 46.49 | $9.02 | 190848 |
| 2021-11-24 | 58.91 | $9.29 | 126506 |
| 2021-11-23 | 52.16 | $9.14 | 160400 |
| 2021-11-22 | 53.27 | $9.16 | 159000 |
| 2021-11-19 | 52.31 | $9.14 | 187928 |
| 2021-11-18 | 55.57 | $9.20 | 151600 |
| 2021-11-17 | 57.27 | $9.23 | 338012 |
| 2021-11-16 | 58.98 | $9.26 | 415100 |
| 2021-11-15 | 64.46 | $9.35 | 176800 |
| 2021-11-12 | 66.42 | $9.38 | 195600 |
| 2021-11-11 | 64.37 | $9.32 | 168600 |
| 2021-11-10 | 65.64 | $9.34 | 309900 |
| 2021-11-09 | 65.64 | $9.34 | 216809 |
| 2021-11-08 | 65.33 | $9.33 | 210811 |
| 2021-11-05 | 63.78 | $9.28 | 178140 |
| 2021-11-04 | 62.51 | $9.24 | 263202 |
| 2021-11-03 | 62.19 | $9.23 | 181900 |
| 2021-11-02 | 59.61 | $9.15 | 208940 |
| 2021-11-01 | 57.90 | $9.10 | 281539 |
| 2021-10-29 | 60.83 | $9.16 | 269723 |
| 2021-10-28 | 60.52 | $9.15 | 207344 |
| 2021-10-27 | 57.59 | $9.06 | 217219 |
| 2021-10-26 | 59.94 | $9.11 | 170400 |
| 2021-10-25 | 58.32 | $9.06 | 120505 |
| 2021-10-22 | 56.66 | $9.01 | 119928 |
| 2021-10-21 | 55.66 | $8.98 | 191833 |
| 2021-10-20 | 55.66 | $8.98 | 309300 |
| 2021-10-19 | 54.38 | $8.94 | 203808 |
| 2021-10-18 | 57.94 | $9.03 | 212325 |
| 2021-10-15 | 55.81 | $8.96 | 193400 |
| 2021-10-14 | 53.90 | $8.90 | 430530 |
| 2021-10-13 | 50.15 | $8.79 | 338132 |
| 2021-10-12 | 45.98 | $8.68 | 239600 |
| 2021-10-11 | 41.32 | $8.57 | 268300 |
| 2021-10-08 | 38.09 | $8.50 | 161924 |
| 2021-10-07 | 38.38 | $8.51 | 234637 |
| 2021-10-06 | 36.09 | $8.46 | 264100 |
| 2021-10-05 | 36.61 | $8.48 | 139042 |
| 2021-10-04 | 35.73 | $8.46 | 260549 |
| 2021-10-01 | 37.45 | $8.53 | 305500 |
| 2021-09-30 | 29.66 | $8.36 | 399100 |
| 2021-09-29 | 30.51 | $8.40 | 324700 |
| 2021-09-28 | 29.55 | $8.38 | 692900 |
| 2021-09-27 | 33.50 | $8.56 | 273400 |
| 2021-09-24 | 36.88 | $8.69 | 278900 |
| 2021-09-23 | 41.12 | $8.83 | 261300 |
| 2021-09-22 | 41.78 | $8.85 | 237500 |
| 2021-09-21 | 37.03 | $8.75 | 338700 |
| 2021-09-20 | 35.53 | $8.72 | 654675 |
| 2021-09-17 | 45.03 | $9.00 | 204202 |
| 2021-09-16 | 53.81 | $9.18 | 311800 |
| 2021-09-15 | 54.37 | $9.19 | 210700 |
| 2021-09-14 | 52.00 | $9.14 | 337300 |
| 2021-09-13 | 53.04 | $9.16 | 263738 |
| 2021-09-10 | 53.04 | $9.16 | 254900 |
| 2021-09-09 | 53.53 | $9.17 | 261617 |
| 2021-09-08 | 54.97 | $9.20 | 177800 |
| 2021-09-07 | 54.97 | $9.20 | 533100 |
| 2021-09-03 | 66.84 | $9.42 | 192000 |
| 2021-09-02 | 66.21 | $9.40 | 271100 |
| 2021-09-01 | 64.61 | $9.35 | 319700 |
| 2021-08-31 | 59.52 | $9.21 | 298402 |
| 2021-08-30 | 57.00 | $9.15 | 224300 |
| 2021-08-27 | 54.30 | $9.09 | 264829 |
| 2021-08-26 | 45.65 | $8.93 | 270721 |
| 2021-08-25 | 46.70 | $8.95 | 251600 |
| 2021-08-24 | 42.96 | $8.89 | 576700 |
| 2021-08-23 | 43.45 | $8.90 | 384800 |
| 2021-08-20 | 42.21 | $8.88 | 362600 |
| 2021-08-19 | 41.61 | $8.87 | 324500 |
| 2021-08-18 | 48.33 | $9.01 | 246600 |
| 2021-08-17 | 53.63 | $9.10 | 270807 |
| 2021-08-16 | 56.92 | $9.15 | 376102 |
| 2021-08-13 | 55.89 | $9.13 | 239300 |
| 2021-08-12 | 55.38 | $9.12 | 286211 |
| 2021-08-11 | 55.38 | $9.12 | 252018 |
| 2021-08-10 | 55.38 | $9.12 | 267330 |
| 2021-08-09 | 55.38 | $9.12 | 307412 |
| 2021-08-06 | 54.96 | $9.11 | 295528 |
| 2021-08-05 | 54.14 | $9.09 | 256300 |
| 2021-08-04 | 50.73 | $9.01 | 308234 |
| 2021-08-03 | 51.18 | $9.02 | 236200 |
| 2021-08-02 | 53.92 | $9.08 | 398500 |
| 2021-07-30 | 52.30 | $9.04 | 332432 |
| 2021-07-29 | 46.50 | $8.91 | 236515 |
| 2021-07-28 | 46.50 | $8.91 | 230247 |
| 2021-07-27 | 46.04 | $8.90 | 240944 |
| 2021-07-26 | 46.80 | $8.92 | 265700 |
| 2021-07-23 | 47.54 | $8.94 | 225000 |
| 2021-07-22 | 45.91 | $8.90 | 244500 |
| 2021-07-21 | 46.95 | $8.93 | 358200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.33
2026-07-17
Close Price
$4.76
Vol: 906309
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -8.33 | $4.76 | 906309 |
| 2026-07-16 | -12.90 | $4.70 | 432996 |
| 2026-07-15 | -15.38 | $4.65 | 296436 |
| 2026-07-14 | -20.69 | $4.66 | 370100 |
| 2026-07-13 | -41.38 | $4.60 | 741200 |
| 2026-07-10 | -41.38 | $4.60 | 573544 |
| 2026-07-09 | -34.48 | $4.62 | 349614 |
| 2026-07-08 | -41.38 | $4.60 | 384100 |
| 2026-07-07 | -31.03 | $4.63 | 360000 |
| 2026-07-06 | -31.03 | $4.63 | 348300 |
| 2026-07-02 | -34.48 | $4.62 | 573008 |
| 2026-07-01 | -55.17 | $4.56 | 516130 |
| 2026-06-30 | -37.93 | $4.61 | 780100 |
| 2026-06-29 | -37.93 | $4.61 | 657900 |
| 2026-06-26 | -58.97 | $4.59 | 402000 |
| 2026-06-25 | -82.05 | $4.50 | 461122 |
| 2026-06-24 | -82.05 | $4.50 | 344209 |
| 2026-06-23 | -82.05 | $4.50 | 477500 |
| 2026-06-22 | -100.00 | $4.45 | 695900 |
| 2026-06-18 | -91.67 | $4.49 | 573109 |
| 2026-06-17 | -83.33 | $4.52 | 593000 |
| 2026-06-16 | -47.22 | $4.65 | 404313 |
| 2026-06-15 | -47.22 | $4.65 | 428500 |
| 2026-06-12 | -47.22 | $4.65 | 366913 |
| 2026-06-11 | -50.00 | $4.64 | 377200 |
| 2026-06-10 | -63.89 | $4.59 | 375000 |
| 2026-06-09 | -70.27 | $4.57 | 689526 |
| 2026-06-08 | -86.84 | $4.51 | 546951 |
| 2026-06-05 | -81.82 | $4.54 | 469446 |
| 2026-06-04 | -81.82 | $4.54 | 538274 |
| 2026-06-03 | -87.50 | $4.52 | 1.2M |
| 2026-06-02 | -92.68 | $4.56 | 439200 |
| 2026-06-01 | -100.00 | $4.56 | 835245 |
| 2026-05-29 | -77.78 | $4.66 | 1.0M |
| 2026-05-28 | -63.89 | $4.71 | 689329 |
| 2026-05-27 | -75.00 | $4.67 | 548800 |
| 2026-05-26 | -66.67 | $4.70 | 631214 |
| 2026-05-22 | -69.44 | $4.69 | 256327 |
| 2026-05-21 | -80.56 | $4.65 | 501029 |
| 2026-05-20 | -69.44 | $4.69 | 490500 |
| 2026-05-19 | -88.89 | $4.62 | 422400 |
| 2026-05-18 | -80.56 | $4.65 | 487500 |
| 2026-05-15 | -94.44 | $4.60 | 540698 |
| 2026-05-14 | -76.67 | $4.71 | 414412 |
| 2026-05-13 | -60.00 | $4.76 | 515500 |
| 2026-05-12 | -56.67 | $4.77 | 422820 |
| 2026-05-11 | -40.00 | $4.82 | 385744 |
| 2026-05-08 | -30.56 | $4.83 | 1.1M |
| 2026-05-07 | -25.00 | $4.85 | 339546 |
| 2026-05-06 | -12.82 | $4.89 | 1.6M |
| 2026-05-05 | -43.59 | $4.74 | 589700 |
| 2026-05-04 | -44.23 | $4.68 | 529136 |
| 2026-05-01 | -30.77 | $4.75 | 478208 |
| 2026-04-30 | -26.32 | $4.76 | 1.0M |
| 2026-04-29 | -40.35 | $4.68 | 405910 |
| 2026-04-28 | -33.85 | $4.69 | 646919 |
| 2026-04-27 | -30.14 | $4.69 | 484700 |
| 2026-04-24 | -25.00 | $4.72 | 436630 |
| 2026-04-23 | -23.68 | $4.73 | 390300 |
| 2026-04-22 | -26.32 | $4.71 | 492480 |
| 2026-04-21 | -27.63 | $4.70 | 873153 |
| 2026-04-20 | -11.84 | $4.82 | 479042 |
| 2026-04-17 | -2.63 | $4.89 | 532838 |
| 2026-04-16 | 0.00 | $4.82 | 470235 |
| 2026-04-15 | -4.69 | $4.76 | 402843 |
| 2026-04-14 | 0.00 | $4.76 | 459900 |
| 2026-04-13 | -5.45 | $4.67 | 722300 |
| 2026-04-10 | -14.55 | $4.62 | 411205 |
| 2026-04-09 | -16.36 | $4.61 | 374710 |
| 2026-04-08 | -28.07 | $4.56 | 464400 |
| 2026-04-07 | -54.84 | $4.43 | 338400 |
| 2026-04-06 | -51.61 | $4.45 | 549439 |
| 2026-04-02 | -58.21 | $4.43 | 744039 |
| 2026-04-01 | -69.62 | $4.39 | 807200 |
| 2026-03-31 | -70.37 | $4.39 | 1.6M |
| 2026-03-30 | -91.36 | $4.22 | 575400 |
| 2026-03-27 | -98.86 | $4.16 | 782869 |
| 2026-03-26 | -98.77 | $4.23 | 730734 |
| 2026-03-25 | -96.00 | $4.31 | 592703 |
| 2026-03-24 | -98.67 | $4.29 | 1.1M |
| 2026-03-23 | -93.06 | $4.36 | 756415 |
| 2026-03-20 | -95.83 | $4.34 | 828935 |
| 2026-03-19 | -88.00 | $4.59 | 644131 |
| 2026-03-18 | -92.00 | $4.57 | 547464 |
| 2026-03-17 | -76.00 | $4.65 | 418002 |
| 2026-03-16 | -84.31 | $4.61 | 684449 |
| 2026-03-13 | -98.04 | $4.54 | 636500 |
| 2026-03-12 | -95.92 | $4.57 | 924359 |
| 2026-03-11 | -90.70 | $4.65 | 703623 |
| 2026-03-10 | -81.40 | $4.69 | 459138 |
| 2026-03-09 | -74.42 | $4.72 | 748700 |
| 2026-03-06 | -68.42 | $4.78 | 621903 |
| 2026-03-05 | -52.63 | $4.84 | 676900 |
| 2026-03-04 | -23.68 | $4.95 | 749208 |
| 2026-03-03 | -33.33 | $4.91 | 1.2M |
| 2026-03-02 | -10.26 | $5.00 | 682032 |
| 2026-02-27 | -17.95 | $4.97 | 938755 |
| 2026-02-26 | -17.95 | $4.97 | 543900 |
| 2026-02-25 | -28.21 | $4.93 | 680200 |
| 2026-02-24 | -30.77 | $4.92 | 692022 |
| 2026-02-23 | -25.64 | $4.94 | 577400 |
| 2026-02-20 | -30.77 | $4.92 | 417812 |
| 2026-02-19 | -23.08 | $4.95 | 813249 |
| 2026-02-18 | -28.21 | $4.93 | 775700 |
| 2026-02-17 | -10.26 | $5.00 | 1.5M |
| 2026-02-13 | 0.00 | $5.04 | 1.2M |
| 2026-02-12 | -22.86 | $4.92 | 734720 |
| 2026-02-11 | -13.33 | $4.91 | 644224 |
| 2026-02-10 | -10.71 | $4.88 | 855400 |
| 2026-02-09 | -24.00 | $4.80 | 549534 |
| 2026-02-06 | -20.00 | $4.81 | 782041 |
| 2026-02-05 | -38.71 | $4.74 | 563800 |
| 2026-02-04 | -12.90 | $4.82 | 1.1M |
| 2026-02-03 | -31.71 | $4.73 | 860955 |
| 2026-02-02 | -18.37 | $4.77 | 791728 |
| 2026-01-30 | -15.69 | $4.78 | 906900 |
| 2026-01-29 | -21.57 | $4.75 | 1.2M |
| 2026-01-28 | -36.36 | $4.66 | 529906 |
| 2026-01-27 | -26.79 | $4.71 | 742300 |
| 2026-01-26 | -33.33 | $4.67 | 662320 |
| 2026-01-23 | -31.15 | $4.67 | 951141 |
| 2026-01-22 | -26.56 | $4.69 | 759511 |
| 2026-01-21 | -20.31 | $4.73 | 824723 |
| 2026-01-20 | -21.88 | $4.72 | 1.1M |
| 2026-01-16 | -1.56 | $4.85 | 5.7M |
| 2026-01-15 | -3.39 | $4.79 | 1.4M |
| 2026-01-14 | -5.56 | $4.72 | 1.3M |
| 2026-01-13 | -1.92 | $4.72 | 1.9M |
| 2026-01-12 | -4.08 | $4.67 | 1.4M |
| 2026-01-09 | -4.26 | $4.65 | 575900 |
| 2026-01-08 | -2.33 | $4.62 | 711500 |
| 2026-01-07 | -13.95 | $4.57 | 2.3M |
| 2026-01-06 | -5.56 | $4.54 | 1.5M |
| 2026-01-05 | -12.90 | $4.47 | 3.5M |
| 2026-01-02 | -50.00 | $4.39 | 1.3M |
| 2025-12-31 | -52.63 | $4.38 | 2.1M |
| 2025-12-30 | -53.49 | $4.40 | 2.0M |
| 2025-12-29 | -78.72 | $4.30 | 1.9M |
| 2025-12-26 | -73.47 | $4.33 | 1.1M |
| 2025-12-24 | -79.59 | $4.30 | 627909 |
| 2025-12-23 | -96.00 | $4.22 | 1.2M |
| 2025-12-22 | -88.00 | $4.26 | 2.0M |
| 2025-12-19 | -84.00 | $4.28 | 1.6M |
| 2025-12-18 | -66.00 | $4.37 | 1.0M |
| 2025-12-17 | -71.70 | $4.35 | 1.1M |
| 2025-12-16 | -87.04 | $4.27 | 1.6M |
| 2025-12-15 | -89.83 | $4.26 | 1.7M |
| 2025-12-12 | -95.31 | $4.23 | 1.4M |
| 2025-12-11 | -95.52 | $4.25 | 1.7M |
| 2025-12-10 | -95.59 | $4.27 | 1.7M |
| 2025-12-09 | -100.00 | $4.27 | 1.7M |
| 2025-12-08 | -100.00 | $4.35 | 1.5M |
| 2025-12-05 | -94.23 | $4.43 | 2.5M |
| 2025-12-04 | -100.00 | $4.49 | 1.1M |
| 2025-12-03 | -83.72 | $4.56 | 772813 |
| 2025-12-02 | -88.37 | $4.54 | 1.1M |
| 2025-12-01 | -72.09 | $4.61 | 714900 |
| 2025-11-28 | -56.82 | $4.68 | 868000 |
| 2025-11-26 | -70.45 | $4.62 | 996648 |
| 2025-11-25 | -73.33 | $4.61 | 1.4M |
| 2025-11-24 | -87.04 | $4.56 | 1.2M |
| 2025-11-21 | -85.45 | $4.57 | 960136 |
| 2025-11-20 | -96.36 | $4.51 | 1.4M |
| 2025-11-19 | -92.31 | $4.68 | 650530 |
| 2025-11-18 | -88.57 | $4.73 | 922100 |
| 2025-11-17 | -94.29 | $4.71 | 884224 |
| 2025-11-14 | -96.15 | $4.79 | 547217 |
| 2025-11-13 | -88.89 | $4.81 | 456733 |
| 2025-11-12 | -71.43 | $4.86 | 440225 |
| 2025-11-11 | -57.14 | $4.90 | 388710 |
| 2025-11-10 | -78.57 | $4.84 | 505500 |
| 2025-11-07 | -71.43 | $4.86 | 437605 |
| 2025-11-06 | -89.66 | $4.81 | 504507 |
| 2025-11-05 | -79.41 | $4.85 | 747236 |
| 2025-11-04 | -86.84 | $4.83 | 764800 |
| 2025-11-03 | -92.11 | $4.82 | 667602 |
| 2025-10-31 | -75.68 | $4.91 | 1.2M |
| 2025-10-30 | -86.84 | $4.87 | 440317 |
| 2025-10-29 | -92.11 | $4.85 | 969312 |
| 2025-10-28 | -93.10 | $4.93 | 457700 |
| 2025-10-27 | -65.52 | $5.01 | 520832 |
| 2025-10-24 | -65.52 | $5.01 | 551600 |
| 2025-10-23 | -89.66 | $4.94 | 608947 |
| 2025-10-22 | -65.52 | $5.01 | 545800 |
| 2025-10-21 | -72.41 | $4.99 | 407100 |
| 2025-10-20 | -79.31 | $4.97 | 704117 |
| 2025-10-17 | -58.62 | $5.03 | 592142 |
| 2025-10-16 | -55.17 | $5.04 | 640600 |
| 2025-10-15 | -66.67 | $5.02 | 730933 |
| 2025-10-14 | -83.78 | $4.97 | 637937 |
| 2025-10-13 | -75.68 | $5.00 | 532400 |
| 2025-10-10 | -94.59 | $4.93 | 782013 |
| 2025-10-09 | -90.00 | $5.01 | 574136 |
| 2025-10-08 | -46.67 | $5.14 | 296641 |
| 2025-10-07 | -50.00 | $5.13 | 510720 |
| 2025-10-06 | -40.00 | $5.16 | 538700 |
| 2025-10-03 | -40.00 | $5.16 | 440600 |
| 2025-10-02 | -40.00 | $5.16 | 363700 |
| 2025-10-01 | -34.29 | $5.16 | 544300 |
| 2025-09-30 | -37.84 | $5.14 | 887318 |
| 2025-09-29 | -54.05 | $5.08 | 501800 |
| 2025-09-26 | -64.86 | $5.04 | 487600 |
| 2025-09-25 | -70.27 | $5.02 | 413500 |
| 2025-09-24 | -59.46 | $5.06 | 498542 |
| 2025-09-23 | -35.14 | $5.15 | 588800 |
| 2025-09-22 | -45.95 | $5.11 | 459524 |
| 2025-09-19 | -41.03 | $5.12 | 348800 |
| 2025-09-18 | -11.63 | $5.23 | 559600 |
| 2025-09-17 | -18.60 | $5.20 | 677826 |
| 2025-09-16 | -10.53 | $5.19 | 515700 |
| 2025-09-15 | 0.00 | $5.21 | 555064 |
| 2025-09-12 | -9.09 | $5.15 | 671915 |
| 2025-09-11 | 0.00 | $5.18 | 498812 |
| 2025-09-10 | -20.00 | $5.05 | 426400 |
| 2025-09-09 | -8.70 | $5.06 | 436315 |
| 2025-09-08 | -8.70 | $5.06 | 402600 |
| 2025-09-05 | -4.55 | $5.06 | 451228 |
| 2025-09-04 | -33.33 | $4.98 | 416400 |
| 2025-09-03 | -40.74 | $4.96 | 520403 |
| 2025-09-02 | -40.74 | $4.96 | 629543 |
| 2025-08-29 | 0.00 | $5.07 | 739700 |
| 2025-08-28 | -4.17 | $5.00 | 416827 |
| 2025-08-27 | -4.35 | $4.99 | 332400 |
| 2025-08-26 | -17.39 | $4.96 | 397245 |
| 2025-08-25 | -13.04 | $4.97 | 463342 |
| 2025-08-22 | -9.09 | $4.97 | 635422 |
| 2025-08-21 | -60.71 | $4.88 | 652200 |
| 2025-08-20 | -53.57 | $4.90 | 488726 |
| 2025-08-19 | -30.00 | $4.98 | 555347 |
| 2025-08-18 | -60.00 | $4.89 | 479247 |
| 2025-08-15 | -53.33 | $4.91 | 511500 |
| 2025-08-14 | -52.78 | $4.94 | 397231 |
| 2025-08-13 | -63.16 | $4.91 | 609040 |
| 2025-08-12 | -68.89 | $4.91 | 661717 |
| 2025-08-11 | -79.17 | $4.87 | 594900 |
| 2025-08-08 | -81.25 | $4.86 | 560600 |
| 2025-08-07 | -75.00 | $4.89 | 1.0M |
| 2025-08-06 | -78.00 | $4.88 | 563800 |
| 2025-08-05 | -78.43 | $4.88 | 441600 |
| 2025-08-04 | -81.82 | $4.87 | 627447 |
| 2025-08-01 | -93.10 | $4.81 | 808247 |
| 2025-07-31 | -100.00 | $4.84 | 1.1M |
| 2025-07-30 | -89.80 | $4.92 | 725600 |
| 2025-07-29 | -89.36 | $4.95 | 505300 |
| 2025-07-28 | -95.74 | $4.92 | 723700 |
| 2025-07-25 | -90.70 | $4.98 | 579990 |
| 2025-07-24 | -81.40 | $5.02 | 482100 |
| 2025-07-23 | -72.09 | $5.06 | 605900 |
| 2025-07-22 | -79.07 | $5.03 | 532729 |
| 2025-07-21 | -100.00 | $4.94 | 1.3M |
| 2025-07-18 | -97.62 | $4.96 | 5.0M |
| 2025-07-17 | -88.89 | $5.13 | 782708 |
| 2025-07-16 | -88.89 | $5.13 | 1.2M |
| 2025-07-15 | -74.07 | $5.17 | 549006 |
| 2025-07-14 | -50.00 | $5.23 | 749700 |
| 2025-07-11 | -64.29 | $5.19 | 562600 |
| 2025-07-10 | -42.86 | $5.25 | 533065 |
| 2025-07-09 | -39.29 | $5.26 | 536700 |
| 2025-07-08 | -42.86 | $5.25 | 468100 |
| 2025-07-07 | -28.57 | $5.29 | 459500 |
| 2025-07-03 | -3.57 | $5.36 | 158900 |
| 2025-07-02 | -9.38 | $5.34 | 521327 |
| 2025-07-01 | -15.63 | $5.32 | 391835 |
| 2025-06-30 | -4.00 | $5.29 | 727000 |
| 2025-06-27 | -40.00 | $5.20 | 292000 |
| 2025-06-26 | -48.15 | $5.17 | 279586 |
| 2025-06-25 | -43.75 | $5.16 | 303600 |
| 2025-06-24 | -22.22 | $5.22 | 276162 |
| 2025-06-23 | -23.81 | $5.20 | 395478 |
| 2025-06-20 | -42.86 | $5.12 | 408700 |
| 2025-06-18 | -23.81 | $5.20 | 297627 |
| 2025-06-17 | -30.95 | $5.17 | 393695 |
| 2025-06-16 | -23.81 | $5.20 | 239308 |
| 2025-06-13 | -35.71 | $5.15 | 713745 |
| 2025-06-12 | -11.90 | $5.25 | 214700 |
| 2025-06-11 | -14.29 | $5.24 | 453400 |
| 2025-06-10 | 0.00 | $5.25 | 300017 |
| 2025-06-09 | -17.14 | $5.17 | 329406 |
| 2025-06-06 | -3.23 | $5.18 | 329400 |
| 2025-06-05 | -19.35 | $5.13 | 444600 |
| 2025-06-04 | -22.58 | $5.12 | 377224 |
| 2025-06-03 | -22.58 | $5.12 | 306900 |
| 2025-06-02 | -9.68 | $5.16 | 332274 |
| 2025-05-30 | -12.90 | $5.15 | 696800 |
| 2025-05-29 | -15.38 | $5.10 | 424419 |
| 2025-05-28 | -50.00 | $5.00 | 208722 |
| 2025-05-27 | -50.00 | $5.00 | 475106 |
| 2025-05-23 | -73.33 | $4.93 | 317624 |
| 2025-05-22 | -58.82 | $4.95 | 421300 |
| 2025-05-21 | -50.00 | $4.96 | 581200 |
| 2025-05-20 | -15.79 | $5.09 | 457444 |
| 2025-05-19 | -6.98 | $5.12 | 502100 |
| 2025-05-16 | -9.62 | $5.10 | 352638 |
| 2025-05-15 | -19.23 | $5.05 | 463925 |
| 2025-05-14 | -36.54 | $4.96 | 700507 |
| 2025-05-13 | -19.23 | $5.05 | 425626 |
| 2025-05-12 | -9.84 | $5.09 | 615900 |
| 2025-05-09 | -13.25 | $5.04 | 260243 |
| 2025-05-08 | -12.63 | $5.03 | 466042 |
| 2025-05-07 | -10.53 | $5.05 | 373300 |
| 2025-05-06 | -12.63 | $5.03 | 327000 |
| 2025-05-05 | -4.21 | $5.11 | 437610 |
| 2025-05-02 | -11.58 | $5.04 | 399000 |
| 2025-05-01 | -16.84 | $4.99 | 821000 |
| 2025-04-30 | -20.41 | $4.98 | 770446 |
| 2025-04-29 | -29.59 | $4.89 | 394846 |
| 2025-04-28 | -29.59 | $4.89 | 286317 |
| 2025-04-25 | -32.65 | $4.86 | 236885 |
| 2025-04-24 | -34.69 | $4.84 | 275200 |
| 2025-04-23 | -38.78 | $4.80 | 600842 |
| 2025-04-22 | -38.78 | $4.80 | 365699 |
| 2025-04-21 | -54.55 | $4.65 | 641100 |
| 2025-04-17 | -37.00 | $4.83 | 432463 |
| 2025-04-16 | -49.51 | $4.72 | 416800 |
| 2025-04-15 | -51.85 | $4.72 | 675601 |
| 2025-04-14 | -58.33 | $4.65 | 709425 |
| 2025-04-11 | -73.15 | $4.49 | 863994 |
| 2025-04-10 | -87.96 | $4.33 | 989220 |
| 2025-04-09 | -70.19 | $4.55 | 1.8M |
| 2025-04-08 | -94.90 | $4.35 | 1.5M |
| 2025-04-07 | -78.16 | $4.60 | 1.5M |
| 2025-04-04 | -82.35 | $4.87 | 2.1M |
| 2025-04-03 | -95.65 | $5.07 | 722026 |
| 2025-04-02 | -63.16 | $5.17 | 488000 |
| 2025-04-01 | -82.61 | $5.14 | 460813 |
| 2025-03-31 | -75.00 | $5.16 | 988871 |
| 2025-03-28 | -91.67 | $5.12 | 677618 |
| 2025-03-27 | -87.50 | $5.13 | 455700 |
| 2025-03-26 | -79.17 | $5.15 | 510926 |
| 2025-03-25 | -83.33 | $5.14 | 521227 |
| 2025-03-24 | -87.50 | $5.13 | 900314 |
| 2025-03-21 | -73.91 | $5.17 | 296400 |
| 2025-03-20 | -60.87 | $5.20 | 422220 |
| 2025-03-19 | -39.13 | $5.25 | 733413 |
| 2025-03-18 | -43.48 | $5.24 | 604202 |
| 2025-03-17 | -56.52 | $5.21 | 814709 |
| 2025-03-14 | -88.00 | $5.14 | 581900 |
| 2025-03-13 | -96.00 | $5.12 | 478500 |
| 2025-03-12 | -86.96 | $5.16 | 534000 |
| 2025-03-11 | -69.57 | $5.20 | 467500 |
| 2025-03-10 | -69.57 | $5.20 | 770400 |
| 2025-03-07 | -36.84 | $5.29 | 487900 |
| 2025-03-06 | -55.00 | $5.25 | 651210 |
| 2025-03-05 | -30.43 | $5.29 | 639800 |
| 2025-03-04 | -37.50 | $5.27 | 648918 |
| 2025-03-03 | -25.93 | $5.29 | 763937 |
| 2025-02-28 | -22.22 | $5.30 | 1.2M |
| 2025-02-27 | -32.14 | $5.27 | 480830 |
| 2025-02-26 | -35.71 | $5.26 | 344823 |
| 2025-02-25 | -46.43 | $5.23 | 814500 |
| 2025-02-24 | -60.71 | $5.19 | 748400 |
| 2025-02-21 | -50.00 | $5.22 | 531230 |
| 2025-02-20 | -50.00 | $5.21 | 825239 |
| 2025-02-19 | -6.67 | $5.34 | 1.2M |
| 2025-02-18 | -10.00 | $5.33 | 846775 |
| 2025-02-14 | -13.33 | $5.32 | 842949 |
| 2025-02-13 | 0.00 | $5.32 | 709800 |
| 2025-02-12 | -6.45 | $5.29 | 927100 |
| 2025-02-11 | -2.22 | $5.30 | 838410 |
| 2025-02-10 | -1.96 | $5.30 | 1.6M |
| 2025-02-07 | -9.80 | $5.24 | 688206 |
| 2025-02-06 | -13.73 | $5.22 | 840600 |
| 2025-02-05 | -25.49 | $5.16 | 810682 |
| 2025-02-04 | -23.53 | $5.17 | 819436 |
| 2025-02-03 | -25.49 | $5.16 | 1.1M |
| 2025-01-31 | -21.15 | $5.18 | 957600 |
| 2025-01-30 | -22.64 | $5.17 | 909000 |
| 2025-01-29 | -28.30 | $5.14 | 526900 |
| 2025-01-28 | -15.09 | $5.21 | 521925 |
| 2025-01-27 | -18.87 | $5.19 | 897416 |
| 2025-01-24 | -26.42 | $5.15 | 860600 |
| 2025-01-23 | -28.30 | $5.14 | 861100 |
| 2025-01-22 | -18.87 | $5.19 | 726647 |
| 2025-01-21 | -3.77 | $5.27 | 811500 |
| 2025-01-17 | -3.77 | $5.27 | 1.0M |
| 2025-01-16 | -26.32 | $5.18 | 1.4M |
| 2025-01-15 | -63.01 | $5.03 | 1.1M |
| 2025-01-14 | -72.97 | $4.96 | 751471 |
| 2025-01-13 | -86.67 | $4.86 | 678013 |
| 2025-01-10 | -96.20 | $4.79 | 749800 |
| 2025-01-08 | -82.61 | $4.92 | 839000 |
| 2025-01-07 | -89.36 | $4.86 | 1.1M |
| 2025-01-06 | -87.63 | $4.88 | 797800 |
| 2025-01-03 | -81.63 | $4.94 | 687648 |
| 2025-01-02 | -95.92 | $4.80 | 1.1M |
| 2024-12-31 | -94.95 | $4.81 | 1.8M |
| 2024-12-30 | -98.06 | $4.81 | 2.5M |
| 2024-12-27 | -90.20 | $4.97 | 1.2M |
| 2024-12-26 | -82.35 | $5.05 | 981900 |
| 2024-12-24 | -85.29 | $5.02 | 616827 |
| 2024-12-23 | -88.24 | $4.99 | 869100 |
| 2024-12-20 | -90.20 | $4.97 | 1.1M |
| 2024-12-19 | -89.22 | $4.98 | 1.7M |
| 2024-12-18 | -100.00 | $4.87 | 1.8M |
| 2024-12-17 | -98.55 | $5.21 | 882564 |
| 2024-12-16 | -90.63 | $5.31 | 1.2M |
| 2024-12-13 | -95.65 | $5.45 | 455122 |
| 2024-12-12 | -93.48 | $5.46 | 661046 |
| 2024-12-11 | -92.86 | $5.50 | 475700 |
| 2024-12-10 | -90.48 | $5.51 | 627536 |
| 2024-12-09 | -50.00 | $5.68 | 409100 |
| 2024-12-06 | -50.00 | $5.68 | 402100 |
| 2024-12-05 | -38.10 | $5.73 | 371519 |
| 2024-12-04 | -45.24 | $5.70 | 555432 |
| 2024-12-03 | -35.71 | $5.74 | 430109 |
| 2024-12-02 | -50.00 | $5.68 | 456943 |
| 2024-11-29 | -21.43 | $5.80 | 489840 |
| 2024-11-27 | -18.92 | $5.77 | 439800 |
| 2024-11-26 | -43.90 | $5.70 | 388949 |
| 2024-11-25 | -55.32 | $5.68 | 548700 |
| 2024-11-22 | -70.18 | $5.64 | 487300 |
| 2024-11-21 | -89.39 | $5.54 | 399643 |
| 2024-11-20 | -89.39 | $5.54 | 387546 |
| 2024-11-19 | -80.30 | $5.60 | 484932 |
| 2024-11-18 | -84.85 | $5.57 | 720500 |
| 2024-11-15 | -94.29 | $5.51 | 419631 |
| 2024-11-14 | -97.30 | $5.50 | 669217 |
| 2024-11-13 | -88.73 | $5.59 | 525348 |
| 2024-11-12 | -87.32 | $5.60 | 648596 |
| 2024-11-11 | -66.20 | $5.75 | 298048 |
| 2024-11-08 | -63.38 | $5.77 | 619500 |
| 2024-11-07 | -70.42 | $5.72 | 596000 |
| 2024-11-06 | -90.14 | $5.58 | 940100 |
| 2024-11-05 | -82.09 | $5.67 | 447200 |
| 2024-11-04 | -95.52 | $5.58 | 767419 |
| 2024-11-01 | -100.00 | $5.62 | 677100 |
| 2024-10-31 | -95.24 | $5.77 | 845400 |
| 2024-10-30 | -96.77 | $5.80 | 752701 |
| 2024-10-29 | -96.67 | $5.84 | 665200 |
| 2024-10-28 | -95.59 | $5.95 | 645228 |
| 2024-10-25 | -91.04 | $6.03 | 462827 |
| 2024-10-24 | -91.04 | $6.03 | 349226 |
| 2024-10-23 | -94.03 | $6.01 | 388444 |
| 2024-10-22 | -92.06 | $6.06 | 470025 |
| 2024-10-21 | -95.16 | $6.05 | 551238 |
| 2024-10-18 | -67.74 | $6.22 | 506900 |
| 2024-10-17 | -75.81 | $6.17 | 332007 |
| 2024-10-16 | -70.97 | $6.20 | 387727 |
| 2024-10-15 | -82.54 | $6.13 | 272900 |
| 2024-10-14 | -93.75 | $6.06 | 294400 |
| 2024-10-11 | -97.01 | $6.04 | 464923 |
| 2024-10-10 | -98.51 | $6.03 | 370540 |
| 2024-10-09 | -90.91 | $6.09 | 742101 |
| 2024-10-08 | -87.93 | $6.18 | 396047 |
| 2024-10-07 | -94.83 | $6.14 | 595523 |
| 2024-10-04 | -91.49 | $6.26 | 443954 |
| 2024-10-03 | -78.72 | $6.32 | 554723 |
| 2024-10-02 | -67.44 | $6.40 | 381500 |
| 2024-10-01 | -58.14 | $6.44 | 550500 |
| 2024-09-30 | -27.91 | $6.57 | 916838 |
| 2024-09-27 | -50.00 | $6.47 | 308151 |
| 2024-09-26 | -65.96 | $6.38 | 323828 |
| 2024-09-25 | -63.83 | $6.39 | 200300 |
| 2024-09-24 | -48.00 | $6.45 | 314457 |
| 2024-09-23 | -62.00 | $6.38 | 441397 |
| 2024-09-20 | -66.13 | $6.28 | 704810 |
| 2024-09-19 | -29.33 | $6.47 | 636700 |
| 2024-09-18 | -18.29 | $6.54 | 419100 |
| 2024-09-17 | -16.47 | $6.55 | 493482 |
| 2024-09-16 | -8.24 | $6.62 | 493500 |
| 2024-09-13 | -1.19 | $6.62 | 503600 |
| 2024-09-12 | -1.28 | $6.53 | 750500 |
| 2024-09-11 | -12.33 | $6.37 | 590800 |
| 2024-09-10 | -4.00 | $6.43 | 750138 |
| 2024-09-09 | -2.56 | $6.44 | 583829 |
| 2024-09-06 | -12.35 | $6.35 | 493200 |
| 2024-09-05 | -10.23 | $6.36 | 541903 |
| 2024-09-04 | -5.68 | $6.39 | 452446 |
| 2024-09-03 | -9.38 | $6.33 | 681144 |
| 2024-08-30 | -3.06 | $6.39 | 720800 |
| 2024-08-29 | -17.35 | $6.25 | 469323 |
| 2024-08-28 | -16.33 | $6.26 | 675809 |
| 2024-08-27 | -8.16 | $6.34 | 945642 |
| 2024-08-26 | -9.18 | $6.33 | 1.3M |
| 2024-08-23 | -5.32 | $6.33 | 2.0M |
| 2024-08-22 | -8.20 | $6.00 | 653950 |
| 2024-08-21 | -5.45 | $5.96 | 667529 |
| 2024-08-20 | -16.36 | $5.90 | 586000 |
| 2024-08-19 | -9.09 | $5.94 | 761525 |
| 2024-08-16 | -8.51 | $5.87 | 583710 |
| 2024-08-15 | -21.28 | $5.81 | 346132 |
| 2024-08-14 | -36.73 | $5.75 | 282652 |
| 2024-08-13 | -38.78 | $5.74 | 364038 |
| 2024-08-12 | -45.28 | $5.69 | 428600 |
| 2024-08-09 | -30.77 | $5.73 | 381137 |
| 2024-08-08 | -34.67 | $5.67 | 469402 |
| 2024-08-07 | -40.70 | $5.58 | 544407 |
| 2024-08-06 | -41.76 | $5.55 | 551000 |
| 2024-08-05 | -44.09 | $5.52 | 827408 |
| 2024-08-02 | -22.58 | $5.72 | 625145 |
| 2024-08-01 | -17.20 | $5.77 | 384900 |
| 2024-07-31 | -18.28 | $5.76 | 910931 |
| 2024-07-30 | -20.62 | $5.73 | 648483 |
| 2024-07-29 | -29.90 | $5.64 | 599215 |
| 2024-07-26 | -34.34 | $5.59 | 715525 |
| 2024-07-25 | -35.29 | $5.57 | 702611 |
| 2024-07-24 | -37.14 | $5.54 | 787713 |
| 2024-07-23 | -31.43 | $5.60 | 692600 |
| 2024-07-22 | -20.00 | $5.72 | 693800 |
| 2024-07-19 | -18.10 | $5.74 | 4.6M |
| 2024-07-18 | -28.57 | $5.63 | 1.3M |
| 2024-07-17 | -2.02 | $5.85 | 1.8M |
| 2024-07-16 | 0.00 | $5.62 | 1.5M |
| 2024-07-15 | -7.27 | $5.39 | 1.1M |
| 2024-07-12 | -7.50 | $5.25 | 615312 |
| 2024-07-11 | -9.38 | $5.17 | 952500 |
| 2024-07-10 | -35.71 | $5.06 | 363100 |
| 2024-07-09 | -46.43 | $5.03 | 262829 |
| 2024-07-08 | -46.43 | $5.03 | 387021 |
| 2024-07-05 | -54.55 | $5.03 | 236400 |
| 2024-07-03 | -42.42 | $5.07 | 304429 |
| 2024-07-02 | -57.58 | $5.02 | 440300 |
| 2024-07-01 | -57.58 | $5.02 | 501519 |
| 2024-06-28 | -51.52 | $5.04 | 714138 |
| 2024-06-27 | -68.57 | $4.97 | 324800 |
| 2024-06-26 | -80.56 | $4.92 | 470400 |
| 2024-06-25 | -72.22 | $4.95 | 332208 |
| 2024-06-24 | -58.33 | $5.00 | 600000 |
| 2024-06-21 | -61.11 | $4.99 | 459715 |
| 2024-06-20 | -55.56 | $5.01 | 492429 |
| 2024-06-18 | -44.44 | $5.05 | 537611 |
| 2024-06-17 | -38.89 | $5.07 | 291145 |
| 2024-06-14 | -36.11 | $5.08 | 203000 |
| 2024-06-13 | -42.86 | $5.09 | 266300 |
| 2024-06-12 | -45.24 | $5.08 | 481802 |
| 2024-06-11 | -52.38 | $5.05 | 239500 |
| 2024-06-10 | -38.10 | $5.11 | 249020 |
| 2024-06-07 | -38.10 | $5.11 | 245800 |
| 2024-06-06 | -23.81 | $5.17 | 376700 |
| 2024-06-05 | -26.19 | $5.16 | 315800 |
| 2024-06-04 | -30.95 | $5.14 | 387313 |
| 2024-06-03 | -54.76 | $5.04 | 423032 |
| 2024-05-31 | -69.05 | $4.98 | 764210 |
| 2024-05-30 | -92.86 | $4.88 | 552120 |
| 2024-05-29 | -92.86 | $4.88 | 502313 |
| 2024-05-28 | -85.37 | $4.92 | 600729 |
| 2024-05-24 | -70.73 | $4.98 | 461707 |
| 2024-05-23 | -54.76 | $5.04 | 491249 |
| 2024-05-22 | -40.00 | $5.09 | 330200 |
| 2024-05-21 | -15.56 | $5.20 | 363500 |
| 2024-05-20 | -33.33 | $5.12 | 475104 |
| 2024-05-17 | -16.00 | $5.19 | 629800 |
| 2024-05-16 | -20.34 | $5.15 | 914227 |
| 2024-05-15 | -11.86 | $5.20 | 716100 |
| 2024-05-14 | -10.00 | $5.13 | 358400 |
| 2024-05-13 | -12.24 | $5.11 | 260037 |
| 2024-05-10 | -4.35 | $5.12 | 400453 |
| 2024-05-09 | -2.38 | $5.09 | 313500 |
| 2024-05-08 | -28.57 | $5.03 | 235209 |
| 2024-05-07 | -24.07 | $5.09 | 311910 |
| 2024-05-06 | -39.34 | $5.05 | 372200 |
| 2024-05-03 | -45.90 | $5.01 | 551224 |
| 2024-05-02 | -57.38 | $4.94 | 237800 |
| 2024-05-01 | -67.21 | $4.88 | 509000 |
| 2024-04-30 | -60.66 | $4.92 | 950847 |
| 2024-04-29 | -59.02 | $4.93 | 260700 |
| 2024-04-26 | -69.01 | $4.90 | 292117 |
| 2024-04-25 | -78.08 | $4.84 | 478703 |
| 2024-04-24 | -58.90 | $4.98 | 974300 |
| 2024-04-23 | -67.12 | $4.92 | 660200 |
| 2024-04-22 | -72.60 | $4.88 | 387941 |
| 2024-04-19 | -89.04 | $4.76 | 354636 |
| 2024-04-18 | -97.26 | $4.70 | 699000 |
| 2024-04-17 | -86.36 | $4.84 | 978526 |
| 2024-04-16 | -95.45 | $4.78 | 594045 |
| 2024-04-15 | -93.55 | $4.83 | 616907 |
| 2024-04-12 | -93.75 | $4.96 | 944936 |
| 2024-04-11 | -100.00 | $5.04 | 756799 |
| 2024-04-10 | -72.22 | $5.15 | 500000 |
| 2024-04-09 | -33.33 | $5.29 | 367305 |
| 2024-04-08 | -58.33 | $5.20 | 364100 |
| 2024-04-05 | -66.67 | $5.17 | 239658 |
| 2024-04-04 | -69.44 | $5.16 | 422635 |
| 2024-04-03 | -63.89 | $5.18 | 267948 |
| 2024-04-02 | -57.89 | $5.19 | 333539 |
| 2024-04-01 | -30.00 | $5.29 | 458740 |
| 2024-03-28 | -6.98 | $5.38 | 911804 |
| 2024-03-27 | -31.71 | $5.26 | 425050 |
| 2024-03-26 | -36.96 | $5.22 | 436944 |
| 2024-03-25 | -47.83 | $5.17 | 392400 |
| 2024-03-22 | -45.65 | $5.18 | 296900 |
| 2024-03-21 | -39.13 | $5.21 | 433200 |
| 2024-03-20 | -52.17 | $5.15 | 563415 |
| 2024-03-19 | -58.70 | $5.12 | 535051 |
| 2024-03-18 | -26.09 | $5.27 | 545828 |
| 2024-03-15 | -32.61 | $5.24 | 288680 |
| 2024-03-14 | -32.61 | $5.24 | 607415 |
| 2024-03-13 | -15.22 | $5.32 | 516000 |
| 2024-03-12 | -2.17 | $5.38 | 493709 |
| 2024-03-11 | -9.09 | $5.33 | 533657 |
| 2024-03-08 | -29.55 | $5.24 | 550313 |
| 2024-03-07 | -50.00 | $5.15 | 571123 |
| 2024-03-06 | -56.82 | $5.12 | 586200 |
| 2024-03-05 | -77.27 | $5.03 | 409241 |
| 2024-03-04 | -63.64 | $5.09 | 674825 |
| 2024-03-01 | -65.91 | $5.08 | 753820 |
| 2024-02-29 | -75.00 | $5.04 | 718232 |
| 2024-02-28 | -92.45 | $4.97 | 746746 |
| 2024-02-27 | -94.12 | $4.98 | 570329 |
| 2024-02-26 | -96.08 | $4.97 | 593900 |
| 2024-02-23 | -76.47 | $5.07 | 698500 |
| 2024-02-22 | -70.59 | $5.10 | 558070 |
| 2024-02-21 | -68.63 | $5.11 | 339823 |
| 2024-02-20 | -66.67 | $5.12 | 712700 |
| 2024-02-16 | -70.59 | $5.10 | 715706 |
| 2024-02-15 | -17.65 | $5.37 | 1.3M |
| 2024-02-14 | -47.06 | $5.22 | 1.5M |
| 2024-02-13 | -84.31 | $5.03 | 1.0M |
| 2024-02-12 | -82.61 | $5.10 | 555000 |
| 2024-02-09 | -90.74 | $5.07 | 603200 |
| 2024-02-08 | -96.08 | $5.07 | 712500 |
| 2024-02-07 | -94.12 | $5.08 | 595548 |
| 2024-02-06 | -86.27 | $5.12 | 643200 |
| 2024-02-05 | -96.08 | $5.07 | 1.1M |
| 2024-02-02 | -72.09 | $5.25 | 508600 |
| 2024-02-01 | -48.84 | $5.35 | 674042 |
| 2024-01-31 | -76.74 | $5.23 | 1.1M |
| 2024-01-30 | -44.19 | $5.37 | 697800 |
| 2024-01-29 | -30.23 | $5.43 | 729204 |
| 2024-01-26 | -55.81 | $5.32 | 644800 |
| 2024-01-25 | -60.47 | $5.30 | 820800 |
| 2024-01-24 | -67.44 | $5.27 | 862900 |
| 2024-01-23 | -51.16 | $5.34 | 768740 |
| 2024-01-22 | -46.51 | $5.36 | 1.0M |
| 2024-01-19 | -79.07 | $5.22 | 836300 |
| 2024-01-18 | -100.00 | $5.16 | 623000 |
| 2024-01-17 | -78.38 | $5.27 | 766673 |
| 2024-01-16 | -51.35 | $5.37 | 928528 |
| 2024-01-12 | -21.95 | $5.47 | 685729 |
| 2024-01-11 | -8.33 | $5.50 | 833625 |
| 2024-01-10 | -5.19 | $5.52 | 1.2M |
| 2024-01-09 | -12.33 | $5.42 | 877300 |
| 2024-01-08 | -5.26 | $5.47 | 793940 |
| 2024-01-05 | -17.11 | $5.38 | 1.0M |
| 2024-01-04 | -19.74 | $5.36 | 1.2M |
| 2024-01-03 | -27.16 | $5.29 | 1.3M |
| 2024-01-02 | -4.94 | $5.47 | 764900 |
| 2023-12-29 | -6.90 | $5.43 | 1.2M |
| 2023-12-28 | -1.22 | $5.41 | 1.1M |
| 2023-12-27 | -4.71 | $5.38 | 840200 |
| 2023-12-26 | -4.60 | $5.33 | 661743 |
| 2023-12-22 | -2.27 | $5.35 | 915918 |
| 2023-12-21 | -11.36 | $5.27 | 783308 |
| 2023-12-20 | -15.91 | $5.23 | 1.0M |
| 2023-12-19 | -7.61 | $5.30 | 1.0M |
| 2023-12-18 | -7.45 | $5.30 | 1.0M |
| 2023-12-15 | -7.45 | $5.30 | 1.1M |
| 2023-12-14 | -4.35 | $5.31 | 1.1M |
| 2023-12-13 | -3.17 | $5.04 | 1.5M |
| 2023-12-12 | -9.26 | $4.84 | 855644 |
| 2023-12-11 | -7.25 | $4.84 | 886700 |
| 2023-12-08 | -14.49 | $4.79 | 671200 |
| 2023-12-07 | -15.94 | $4.78 | 1.3M |
| 2023-12-06 | -10.14 | $4.82 | 839309 |
| 2023-12-05 | -23.19 | $4.73 | 1.3M |
| 2023-12-04 | -10.14 | $4.82 | 1.0M |
| 2023-12-01 | 0.00 | $4.89 | 1.5M |
| 2023-11-30 | -8.70 | $4.62 | 1.0M |
| 2023-11-29 | -5.56 | $4.61 | 849130 |
| 2023-11-28 | -13.24 | $4.55 | 940286 |
| 2023-11-27 | -18.42 | $4.50 | 853130 |
| 2023-11-24 | -14.47 | $4.53 | 327700 |
| 2023-11-22 | -17.11 | $4.51 | 971800 |
| 2023-11-21 | -22.37 | $4.47 | 707988 |
| 2023-11-20 | -18.42 | $4.50 | 1.1M |
| 2023-11-17 | -21.05 | $4.48 | 573600 |
| 2023-11-16 | -7.89 | $4.58 | 820200 |
| 2023-11-15 | -6.67 | $4.58 | 816100 |
| 2023-11-14 | -17.33 | $4.50 | 1.1M |
| 2023-11-13 | -54.67 | $4.22 | 459500 |
| 2023-11-10 | -46.67 | $4.28 | 909500 |
| 2023-11-09 | -56.00 | $4.21 | 481218 |
| 2023-11-08 | -42.67 | $4.31 | 626900 |
| 2023-11-07 | -38.67 | $4.34 | 559000 |
| 2023-11-06 | -30.67 | $4.40 | 565439 |
| 2023-11-03 | -13.33 | $4.53 | 809261 |
| 2023-11-02 | -20.31 | $4.39 | 1.0M |
| 2023-11-01 | -56.25 | $4.16 | 1.0M |
| 2023-10-31 | -68.75 | $4.08 | 1.3M |
| 2023-10-30 | -90.63 | $3.94 | 885900 |
| 2023-10-27 | -96.92 | $3.90 | 811800 |
| 2023-10-26 | -93.06 | $3.95 | 602746 |
| 2023-10-25 | -98.61 | $3.91 | 656313 |
| 2023-10-24 | -93.22 | $4.07 | 624524 |
| 2023-10-23 | -98.25 | $4.06 | 505536 |
| 2023-10-20 | -98.08 | $4.13 | 381400 |
| 2023-10-19 | -98.11 | $4.18 | 519800 |
| 2023-10-18 | -74.19 | $4.33 | 433848 |
| 2023-10-17 | -61.43 | $4.44 | 881633 |
| 2023-10-16 | -63.38 | $4.43 | 533200 |
| 2023-10-13 | -75.64 | $4.36 | 490407 |
| 2023-10-12 | -66.67 | $4.43 | 409868 |
| 2023-10-11 | -55.13 | $4.52 | 628131 |
| 2023-10-10 | -64.56 | $4.45 | 669300 |
| 2023-10-09 | -80.00 | $4.34 | 369900 |
| 2023-10-06 | -86.21 | $4.29 | 375013 |
| 2023-10-05 | -95.45 | $4.24 | 637959 |
| 2023-10-04 | -91.11 | $4.28 | 766803 |
| 2023-10-03 | -100.00 | $4.26 | 630229 |
| 2023-10-02 | -97.37 | $4.41 | 678049 |
| 2023-09-29 | -92.50 | $4.50 | 1.1M |
| 2023-09-28 | -92.50 | $4.50 | 712308 |
| 2023-09-27 | -97.50 | $4.46 | 925100 |
| 2023-09-26 | -97.37 | $4.50 | 972524 |
| 2023-09-25 | -95.52 | $4.61 | 483277 |
| 2023-09-22 | -95.24 | $4.65 | 668044 |
| 2023-09-21 | -96.61 | $4.68 | 604200 |
| 2023-09-20 | -97.78 | $4.81 | 457700 |
| 2023-09-19 | -97.73 | $4.82 | 495882 |
| 2023-09-18 | -89.47 | $4.91 | 946910 |
| 2023-09-15 | -86.84 | $4.92 | 371338 |
| 2023-09-14 | -90.70 | $4.91 | 785300 |
| 2023-09-13 | -100.00 | $4.87 | 803300 |
| 2023-09-12 | -95.56 | $4.97 | 560000 |
| 2023-09-11 | -97.83 | $5.01 | 491125 |
| 2023-09-08 | -97.96 | $5.01 | 342916 |
| 2023-09-07 | -91.84 | $5.04 | 450642 |
| 2023-09-06 | -89.80 | $5.05 | 519036 |
| 2023-09-05 | -87.23 | $5.08 | 322842 |
| 2023-09-01 | -70.21 | $5.16 | 384500 |
| 2023-08-31 | -65.96 | $5.18 | 542400 |
| 2023-08-30 | -59.57 | $5.21 | 578400 |
| 2023-08-29 | -61.70 | $5.20 | 1.0M |
| 2023-08-28 | -62.26 | $5.22 | 247800 |
| 2023-08-25 | -75.00 | $5.16 | 297500 |
| 2023-08-24 | -75.00 | $5.16 | 512044 |
| 2023-08-23 | -75.00 | $5.16 | 541526 |
| 2023-08-22 | -87.50 | $5.09 | 619300 |
| 2023-08-21 | -90.57 | $5.10 | 356833 |
| 2023-08-18 | -84.91 | $5.13 | 399100 |
| 2023-08-17 | -100.00 | $5.16 | 453592 |
| 2023-08-16 | -100.00 | $5.23 | 432513 |
| 2023-08-15 | -78.79 | $5.32 | 472413 |
| 2023-08-14 | -57.58 | $5.39 | 236420 |
| 2023-08-11 | -40.54 | $5.47 | 295900 |
| 2023-08-10 | -51.35 | $5.43 | 324837 |
| 2023-08-09 | -62.16 | $5.39 | 274226 |
| 2023-08-08 | -56.76 | $5.41 | 274400 |
| 2023-08-07 | -48.65 | $5.44 | 443300 |
| 2023-08-04 | -75.68 | $5.34 | 375039 |
| 2023-08-03 | -81.08 | $5.32 | 377100 |
| 2023-08-02 | -57.50 | $5.39 | 489955 |
| 2023-08-01 | -30.00 | $5.50 | 475800 |
| 2023-07-31 | -17.50 | $5.55 | 704101 |
| 2023-07-28 | -36.36 | $5.46 | 396600 |
| 2023-07-27 | -33.33 | $5.46 | 928100 |
| 2023-07-26 | -20.83 | $5.52 | 291806 |
| 2023-07-25 | -22.00 | $5.51 | 407105 |
| 2023-07-24 | -21.31 | $5.49 | 390900 |
| 2023-07-21 | -27.87 | $5.45 | 364944 |
| 2023-07-20 | -29.51 | $5.44 | 540242 |
| 2023-07-19 | -32.79 | $5.42 | 584566 |
| 2023-07-18 | -34.43 | $5.41 | 865200 |
| 2023-07-17 | -18.03 | $5.51 | 582400 |
| 2023-07-14 | -3.39 | $5.58 | 501034 |
| 2023-07-13 | 0.00 | $5.59 | 615421 |
| 2023-07-12 | -13.73 | $5.45 | 518632 |
| 2023-07-11 | -20.83 | $5.39 | 413345 |
| 2023-07-10 | -41.67 | $5.29 | 401600 |
| 2023-07-07 | -37.50 | $5.31 | 310132 |
| 2023-07-06 | -33.33 | $5.33 | 541916 |
| 2023-07-05 | -31.25 | $5.34 | 432171 |
| 2023-07-03 | -41.67 | $5.29 | 542348 |
| 2023-06-30 | -54.17 | $5.23 | 850009 |
| 2023-06-29 | -60.42 | $5.20 | 483700 |
| 2023-06-28 | -66.67 | $5.17 | 637274 |
| 2023-06-27 | -62.50 | $5.19 | 525900 |
| 2023-06-26 | -69.81 | $5.12 | 405800 |
| 2023-06-23 | -80.00 | $5.05 | 533726 |
| 2023-06-22 | -67.27 | $5.12 | 487900 |
| 2023-06-21 | -52.73 | $5.20 | 502406 |
| 2023-06-20 | -52.73 | $5.20 | 794300 |
| 2023-06-16 | -25.45 | $5.35 | 387700 |
| 2023-06-15 | -5.45 | $5.46 | 504711 |
| 2023-06-14 | -2.00 | $5.43 | 595326 |
| 2023-06-13 | -8.70 | $5.36 | 779814 |
| 2023-06-12 | -26.67 | $5.27 | 370644 |
| 2023-06-09 | -28.89 | $5.26 | 251900 |
| 2023-06-08 | -25.00 | $5.30 | 252401 |
| 2023-06-07 | -30.77 | $5.30 | 503716 |
| 2023-06-06 | -38.46 | $5.26 | 468940 |
| 2023-06-05 | -53.57 | $5.20 | 287461 |
| 2023-06-02 | -57.14 | $5.18 | 439800 |
| 2023-06-01 | -67.86 | $5.12 | 538979 |
| 2023-05-31 | -58.93 | $5.17 | 681136 |
| 2023-05-30 | -78.57 | $5.06 | 489320 |
| 2023-05-26 | -80.36 | $5.05 | 289049 |
| 2023-05-25 | -92.86 | $4.98 | 662336 |
| 2023-05-24 | -100.00 | $5.00 | 423526 |
| 2023-05-23 | -94.59 | $5.15 | 526800 |
| 2023-05-22 | -80.56 | $5.21 | 515913 |
| 2023-05-19 | -69.44 | $5.25 | 894931 |
| 2023-05-18 | -86.11 | $5.19 | 521600 |
| 2023-05-17 | -75.00 | $5.23 | 518800 |
| 2023-05-16 | -55.56 | $5.30 | 745449 |
| 2023-05-15 | -41.67 | $5.35 | 626700 |
| 2023-05-12 | -44.44 | $5.34 | 462600 |
| 2023-05-11 | -41.67 | $5.35 | 347889 |
| 2023-05-10 | -30.95 | $5.43 | 359700 |
| 2023-05-09 | -58.93 | $5.37 | 436506 |
| 2023-05-08 | -58.93 | $5.37 | 471900 |
| 2023-05-05 | -58.93 | $5.37 | 418136 |
| 2023-05-04 | -71.43 | $5.30 | 561228 |
| 2023-05-03 | -69.64 | $5.31 | 850900 |
| 2023-05-02 | -76.79 | $5.27 | 594032 |
| 2023-05-01 | -58.93 | $5.37 | 530347 |
| 2023-04-28 | -55.36 | $5.39 | 990503 |
| 2023-04-27 | -65.00 | $5.31 | 417536 |
| 2023-04-26 | -80.00 | $5.22 | 760000 |
| 2023-04-25 | -82.54 | $5.18 | 521200 |
| 2023-04-24 | -71.43 | $5.25 | 714126 |
| 2023-04-21 | -69.84 | $5.26 | 397639 |
| 2023-04-20 | -71.43 | $5.25 | 675647 |
| 2023-04-19 | -66.67 | $5.28 | 1.1M |
| 2023-04-18 | -58.73 | $5.33 | 945941 |
| 2023-04-17 | -39.68 | $5.45 | 2.1M |
| 2023-04-14 | -55.56 | $5.35 | 538100 |
| 2023-04-13 | -36.51 | $5.47 | 673543 |
| 2023-04-12 | -41.67 | $5.49 | 447338 |
| 2023-04-11 | -52.04 | $5.54 | 614632 |
| 2023-04-10 | -57.14 | $5.49 | 712019 |
| 2023-04-06 | -70.41 | $5.36 | 1.2M |
| 2023-04-05 | -83.02 | $5.25 | 1.2M |
| 2023-04-04 | -78.95 | $5.35 | 1.3M |
| 2023-04-03 | -93.56 | $5.20 | 886700 |
| 2023-03-31 | -88.12 | $5.31 | 1.6M |
| 2023-03-30 | -98.02 | $5.11 | 588661 |
| 2023-03-29 | -94.06 | $5.19 | 646200 |
| 2023-03-28 | -98.51 | $5.10 | 581100 |
| 2023-03-27 | -95.94 | $5.20 | 432017 |
| 2023-03-24 | -95.43 | $5.21 | 369900 |
| 2023-03-23 | -97.93 | $5.20 | 618007 |
| 2023-03-22 | -100.00 | $5.19 | 1.0M |
| 2023-03-21 | -91.91 | $5.50 | 455300 |
| 2023-03-20 | -94.80 | $5.45 | 412000 |
| 2023-03-17 | -100.00 | $5.36 | 435508 |
| 2023-03-16 | -97.50 | $5.53 | 666083 |
| 2023-03-15 | -88.13 | $5.68 | 791500 |
| 2023-03-14 | -88.68 | $5.68 | 868300 |
| 2023-03-13 | -74.21 | $5.91 | 1.1M |
| 2023-03-10 | -95.48 | $5.61 | 966234 |
| 2023-03-09 | -100.00 | $5.84 | 831634 |
| 2023-03-08 | -97.09 | $6.09 | 1.7M |
| 2023-03-07 | -46.51 | $6.69 | 985900 |
| 2023-03-06 | -33.33 | $6.71 | 399339 |
| 2023-03-03 | -59.52 | $6.57 | 522900 |
| 2023-03-02 | -80.61 | $6.42 | 688138 |
| 2023-03-01 | -97.87 | $6.29 | 1.0M |
| 2023-02-28 | -97.73 | $6.35 | 2.4M |
| 2023-02-27 | -86.75 | $6.49 | 376400 |
| 2023-02-24 | -96.39 | $6.41 | 295600 |
| 2023-02-23 | -90.00 | $6.49 | 264601 |
| 2023-02-22 | -90.67 | $6.53 | 326300 |
| 2023-02-21 | -75.00 | $6.52 | 362700 |
| 2023-02-17 | -52.17 | $6.73 | 412432 |
| 2023-02-16 | -51.09 | $6.74 | 423002 |
| 2023-02-15 | -46.74 | $6.78 | 300800 |
| 2023-02-14 | -44.57 | $6.80 | 297634 |
| 2023-02-13 | -34.78 | $6.89 | 267405 |
| 2023-02-10 | -48.91 | $6.76 | 219300 |
| 2023-02-09 | -47.83 | $6.77 | 198549 |
| 2023-02-08 | -39.00 | $6.82 | 231313 |
| 2023-02-07 | -32.74 | $6.84 | 334900 |
| 2023-02-06 | -34.48 | $6.81 | 376200 |
| 2023-02-03 | -21.17 | $6.92 | 368807 |
| 2023-02-02 | -5.04 | $7.14 | 824400 |
| 2023-02-01 | -4.96 | $6.97 | 440335 |
| 2023-01-31 | -2.65 | $6.87 | 670100 |
| 2023-01-30 | -2.70 | $6.73 | 395914 |
| 2023-01-27 | -0.85 | $6.74 | 513900 |
| 2023-01-26 | -6.78 | $6.66 | 545800 |
| 2023-01-25 | -1.79 | $6.66 | 419942 |
| 2023-01-24 | -0.94 | $6.61 | 619500 |
| 2023-01-23 | -11.76 | $6.46 | 519623 |
| 2023-01-20 | -11.76 | $6.46 | 432000 |
| 2023-01-19 | -16.67 | $6.41 | 293425 |
| 2023-01-18 | -15.69 | $6.42 | 444900 |
| 2023-01-17 | -1.05 | $6.50 | 471622 |
| 2023-01-13 | -11.58 | $6.40 | 409400 |
| 2023-01-12 | -2.11 | $6.49 | 554026 |
| 2023-01-11 | -7.23 | $6.33 | 290614 |
| 2023-01-10 | -28.92 | $6.15 | 374346 |
| 2023-01-09 | -34.94 | $6.10 | 362600 |
| 2023-01-06 | -40.96 | $6.05 | 304300 |
| 2023-01-05 | -63.86 | $5.86 | 395700 |
| 2023-01-04 | -44.58 | $6.02 | 370622 |
| 2023-01-03 | -62.35 | $5.88 | 381049 |
| 2022-12-30 | -81.52 | $5.73 | 667300 |
| 2022-12-29 | -89.52 | $5.67 | 730500 |
| 2022-12-28 | -98.10 | $5.58 | 540118 |
| 2022-12-27 | -94.17 | $5.64 | 568405 |
| 2022-12-23 | -87.38 | $5.71 | 476700 |
| 2022-12-22 | -90.29 | $5.68 | 681200 |
| 2022-12-21 | -89.90 | $5.72 | 670947 |
| 2022-12-20 | -89.90 | $5.72 | 722546 |
| 2022-12-19 | -93.48 | $5.75 | 564600 |
| 2022-12-16 | -92.86 | $5.96 | 529220 |
| 2022-12-15 | -77.97 | $6.15 | 506700 |
| 2022-12-14 | -50.85 | $6.31 | 535921 |
| 2022-12-13 | -54.24 | $6.29 | 492314 |
| 2022-12-12 | -83.05 | $6.12 | 368027 |
| 2022-12-09 | -88.14 | $6.09 | 415329 |
| 2022-12-08 | -76.19 | $6.13 | 455200 |
| 2022-12-07 | -48.86 | $6.18 | 445709 |
| 2022-12-06 | -53.41 | $6.14 | 331300 |
| 2022-12-05 | -40.91 | $6.25 | 352933 |
| 2022-12-02 | -25.24 | $6.35 | 344100 |
| 2022-12-01 | -14.56 | $6.46 | 450400 |
| 2022-11-30 | -2.22 | $6.46 | 708227 |
| 2022-11-29 | -25.29 | $6.23 | 453136 |
| 2022-11-28 | -33.33 | $6.16 | 511700 |
| 2022-11-25 | -26.44 | $6.22 | 172517 |
| 2022-11-23 | -33.70 | $6.14 | 473000 |
| 2022-11-22 | -32.26 | $6.15 | 439200 |
| 2022-11-21 | -24.32 | $6.18 | 329600 |
| 2022-11-18 | -25.62 | $6.14 | 283600 |
| 2022-11-17 | -25.60 | $6.13 | 478000 |
| 2022-11-16 | -16.00 | $6.25 | 282300 |
| 2022-11-15 | -13.60 | $6.28 | 512821 |
| 2022-11-14 | -14.40 | $6.27 | 471100 |
| 2022-11-11 | -9.60 | $6.33 | 345619 |
| 2022-11-10 | 0.00 | $6.28 | 428500 |
| 2022-11-09 | -29.21 | $5.76 | 379500 |
| 2022-11-08 | -24.72 | $5.80 | 396260 |
| 2022-11-07 | -26.97 | $5.78 | 402038 |
| 2022-11-04 | -32.58 | $5.73 | 391338 |
| 2022-11-03 | -44.94 | $5.62 | 431809 |
| 2022-11-02 | -37.08 | $5.69 | 395030 |
| 2022-11-01 | -7.69 | $5.97 | 497545 |
| 2022-10-31 | -28.43 | $5.86 | 544531 |
| 2022-10-28 | -33.33 | $5.81 | 492202 |
| 2022-10-27 | -55.88 | $5.58 | 231028 |
| 2022-10-26 | -60.78 | $5.53 | 769700 |
| 2022-10-25 | -50.98 | $5.63 | 729749 |
| 2022-10-24 | -83.33 | $5.30 | 472425 |
| 2022-10-21 | -78.43 | $5.35 | 490489 |
| 2022-10-20 | -83.04 | $5.32 | 429333 |
| 2022-10-19 | -85.21 | $5.34 | 449423 |
| 2022-10-18 | -73.37 | $5.58 | 462867 |
| 2022-10-17 | -76.97 | $5.54 | 430425 |
| 2022-10-14 | -88.95 | $5.34 | 412916 |
| 2022-10-13 | -83.50 | $5.46 | 712400 |
| 2022-10-12 | -98.38 | $5.48 | 529905 |
| 2022-10-11 | -93.55 | $5.63 | 510134 |
| 2022-10-10 | -95.19 | $5.65 | 433418 |
| 2022-10-07 | -90.91 | $5.74 | 608826 |
| 2022-10-06 | -89.90 | $5.76 | 507905 |
| 2022-10-05 | -78.28 | $5.99 | 404000 |
| 2022-10-04 | -75.76 | $6.04 | 495524 |
| 2022-10-03 | -82.32 | $5.91 | 434800 |
| 2022-09-30 | -89.39 | $5.77 | 630229 |
| 2022-09-29 | -98.48 | $5.59 | 390000 |
| 2022-09-28 | -89.60 | $5.83 | 632727 |
| 2022-09-27 | -100.00 | $5.62 | 473830 |
| 2022-09-26 | -100.00 | $5.77 | 804700 |
| 2022-09-23 | -97.66 | $6.06 | 663700 |
| 2022-09-22 | -100.00 | $6.34 | 396500 |
| 2022-09-21 | -99.15 | $6.57 | 565400 |
| 2022-09-20 | -96.00 | $6.77 | 437915 |
| 2022-09-19 | -90.36 | $6.98 | 510500 |
| 2022-09-16 | -80.65 | $7.13 | 481645 |
| 2022-09-15 | -95.83 | $7.14 | 556014 |
| 2022-09-14 | -84.26 | $7.29 | 582800 |
| 2022-09-13 | -81.36 | $7.34 | 484200 |
| 2022-09-12 | -68.33 | $7.50 | 825200 |
| 2022-09-09 | -84.17 | $7.31 | 175200 |
| 2022-09-08 | -93.33 | $7.20 | 301100 |
| 2022-09-07 | -86.67 | $7.28 | 561100 |
| 2022-09-06 | -98.13 | $7.27 | 298836 |
| 2022-09-02 | -99.07 | $7.26 | 205600 |
| 2022-09-01 | -87.85 | $7.38 | 218513 |
| 2022-08-31 | -95.74 | $7.42 | 368120 |
| 2022-08-30 | -97.80 | $7.43 | 190700 |
| 2022-08-29 | -95.29 | $7.51 | 196000 |
| 2022-08-26 | -96.30 | $7.54 | 167616 |
| 2022-08-25 | -76.54 | $7.70 | 77301 |
| 2022-08-24 | -87.80 | $7.60 | 221738 |
| 2022-08-23 | -84.95 | $7.53 | 257900 |
| 2022-08-22 | -77.32 | $7.57 | 233616 |
| 2022-08-19 | -57.73 | $7.76 | 259231 |
| 2022-08-18 | -37.76 | $7.95 | 248300 |
| 2022-08-17 | -21.24 | $8.08 | 277800 |
| 2022-08-16 | -7.08 | $8.24 | 165725 |
| 2022-08-15 | -3.33 | $8.28 | 188700 |
| 2022-08-12 | -8.55 | $8.19 | 143930 |
| 2022-08-11 | -14.73 | $8.10 | 402617 |
| 2022-08-10 | -1.53 | $8.14 | 314842 |
| 2022-08-09 | -5.00 | $7.99 | 295200 |
| 2022-08-08 | -9.17 | $7.94 | 363537 |
| 2022-08-05 | -10.00 | $7.93 | 162208 |
| 2022-08-04 | -10.83 | $7.92 | 199300 |
| 2022-08-03 | -9.17 | $7.94 | 240106 |
| 2022-08-02 | -17.50 | $7.84 | 335237 |
| 2022-08-01 | -5.83 | $7.98 | 282100 |
| 2022-07-29 | -5.17 | $7.95 | 449900 |
| 2022-07-28 | 0.00 | $7.68 | 255833 |
| 2022-07-27 | -4.48 | $7.49 | 315059 |
| 2022-07-26 | -12.90 | $7.39 | 194000 |
| 2022-07-25 | -9.68 | $7.41 | 164825 |
| 2022-07-22 | -12.90 | $7.39 | 255831 |
| 2022-07-21 | -19.35 | $7.35 | 196100 |
| 2022-07-20 | -37.88 | $7.22 | 199726 |
| 2022-07-19 | -30.30 | $7.27 | 338200 |
| 2022-07-18 | -43.42 | $7.14 | 206846 |
| 2022-07-15 | -36.84 | $7.19 | 184428 |
| 2022-07-14 | -61.84 | $7.00 | 326000 |
| 2022-07-13 | -61.84 | $7.00 | 424600 |
| 2022-07-12 | -53.95 | $7.06 | 364600 |
| 2022-07-11 | -44.30 | $7.15 | 154300 |
| 2022-07-08 | -56.44 | $7.15 | 312909 |
| 2022-07-07 | -55.56 | $7.23 | 235100 |
| 2022-07-06 | -63.41 | $7.16 | 427400 |
| 2022-07-05 | -57.72 | $7.23 | 427519 |
| 2022-07-01 | -48.78 | $7.34 | 227931 |
| 2022-06-30 | -56.35 | $7.26 | 462200 |
| 2022-06-29 | -58.91 | $7.24 | 225841 |
| 2022-06-28 | -63.12 | $7.23 | 405020 |
| 2022-06-27 | -61.70 | $7.25 | 268000 |
| 2022-06-24 | -64.54 | $7.21 | 204000 |
| 2022-06-23 | -77.31 | $7.03 | 192032 |
| 2022-06-22 | -84.40 | $6.93 | 241200 |
| 2022-06-21 | -84.40 | $6.93 | 310639 |
| 2022-06-17 | -95.74 | $6.77 | 365672 |
| 2022-06-16 | -98.54 | $6.77 | 399811 |
| 2022-06-15 | -82.11 | $7.11 | 510407 |
| 2022-06-14 | -85.37 | $7.07 | 606900 |
| 2022-06-13 | -97.39 | $7.00 | 449500 |
| 2022-06-10 | -94.87 | $7.38 | 303341 |
| 2022-06-09 | -85.07 | $7.55 | 246400 |
| 2022-06-08 | -55.22 | $7.75 | 247035 |
| 2022-06-07 | -34.33 | $7.89 | 441626 |
| 2022-06-06 | -44.29 | $7.84 | 288100 |
| 2022-06-03 | -60.64 | $7.82 | 285400 |
| 2022-06-02 | -60.63 | $7.95 | 187300 |
| 2022-06-01 | -69.53 | $7.84 | 456011 |
| 2022-05-31 | -60.94 | $7.95 | 474924 |
| 2022-05-27 | -55.47 | $8.02 | 240500 |
| 2022-05-26 | -71.21 | $7.83 | 214500 |
| 2022-05-25 | -80.30 | $7.71 | 237839 |
| 2022-05-24 | -90.91 | $7.57 | 339513 |
| 2022-05-23 | -90.15 | $7.58 | 272609 |
| 2022-05-20 | -92.09 | $7.56 | 275702 |
| 2022-05-19 | -85.71 | $7.68 | 205600 |
| 2022-05-18 | -81.66 | $7.77 | 214600 |
| 2022-05-17 | -69.23 | $7.98 | 257100 |
| 2022-05-16 | -76.92 | $7.85 | 225200 |
| 2022-05-13 | -81.07 | $7.78 | 282947 |
| 2022-05-12 | -98.22 | $7.49 | 876519 |
| 2022-05-11 | -91.41 | $7.66 | 499435 |
| 2022-05-10 | -93.87 | $7.62 | 508700 |
| 2022-05-09 | -97.84 | $7.79 | 624808 |
| 2022-05-06 | -93.94 | $8.22 | 679800 |
| 2022-05-05 | -82.29 | $8.36 | 433728 |
| 2022-05-04 | -44.79 | $8.72 | 464500 |
| 2022-05-03 | -67.00 | $8.52 | 395200 |
| 2022-05-02 | -86.27 | $8.33 | 334736 |
| 2022-04-29 | -100.00 | $8.44 | 445000 |
| 2022-04-28 | -74.36 | $8.67 | 188300 |
| 2022-04-27 | -91.03 | $8.54 | 210835 |
| 2022-04-26 | -98.72 | $8.48 | 308303 |
| 2022-04-25 | -79.71 | $8.70 | 374823 |
| 2022-04-22 | -70.49 | $8.82 | 274800 |
| 2022-04-21 | -34.85 | $9.02 | 336100 |
| 2022-04-20 | -19.18 | $9.11 | 270800 |
| 2022-04-19 | -46.58 | $8.91 | 479700 |
| 2022-04-18 | -41.56 | $8.93 | 298000 |
| 2022-04-14 | -39.29 | $8.92 | 292800 |
| 2022-04-13 | -36.73 | $8.89 | 342500 |
| 2022-04-12 | -26.96 | $8.94 | 258347 |
| 2022-04-11 | -30.00 | $8.89 | 248220 |
| 2022-04-08 | -26.67 | $8.93 | 184700 |
| 2022-04-07 | -32.50 | $8.86 | 270300 |
| 2022-04-06 | -23.33 | $8.97 | 319400 |
| 2022-04-05 | -17.50 | $9.04 | 336600 |
| 2022-04-04 | -10.94 | $9.11 | 240400 |
| 2022-04-01 | -5.47 | $9.18 | 341800 |
| 2022-03-31 | -16.41 | $9.04 | 458544 |
| 2022-03-30 | -3.33 | $9.13 | 287624 |
| 2022-03-29 | 0.00 | $9.13 | 342800 |
| 2022-03-28 | -2.22 | $8.85 | 321400 |
| 2022-03-25 | -2.50 | $8.75 | 445600 |
| 2022-03-24 | -5.63 | $8.64 | 221335 |
| 2022-03-23 | -1.00 | $8.65 | 496601 |
| 2022-03-22 | -2.00 | $8.64 | 536500 |
| 2022-03-21 | -12.37 | $8.51 | 292249 |
| 2022-03-18 | -1.11 | $8.55 | 210900 |
| 2022-03-17 | -12.22 | $8.45 | 463235 |
| 2022-03-16 | -35.79 | $8.27 | 295600 |
| 2022-03-15 | -51.58 | $8.12 | 322526 |
| 2022-03-14 | -53.68 | $8.10 | 376800 |
| 2022-03-11 | -55.05 | $8.15 | 206929 |
| 2022-03-10 | -55.26 | $8.17 | 193746 |
| 2022-03-09 | -51.75 | $8.21 | 247316 |
| 2022-03-08 | -64.04 | $8.07 | 428706 |
| 2022-03-07 | -67.54 | $8.03 | 297839 |
| 2022-03-04 | -50.00 | $8.23 | 323900 |
| 2022-03-03 | -52.63 | $8.20 | 363007 |
| 2022-03-02 | -52.63 | $8.20 | 745924 |
| 2022-03-01 | -50.88 | $8.22 | 350600 |
| 2022-02-28 | -51.75 | $8.21 | 406300 |
| 2022-02-25 | -50.88 | $8.22 | 515900 |
| 2022-02-24 | -64.91 | $8.06 | 502600 |
| 2022-02-23 | -88.57 | $7.98 | 333245 |
| 2022-02-22 | -79.05 | $8.08 | 590100 |
| 2022-02-18 | -56.38 | $8.38 | 214813 |
| 2022-02-17 | -56.12 | $8.40 | 201911 |
| 2022-02-16 | -50.00 | $8.57 | 383009 |
| 2022-02-15 | -68.99 | $8.37 | 195700 |
| 2022-02-14 | -73.38 | $8.34 | 300232 |
| 2022-02-11 | -60.27 | $8.55 | 293022 |
| 2022-02-10 | -55.06 | $8.68 | 489911 |
| 2022-02-09 | -50.00 | $8.76 | 504500 |
| 2022-02-08 | -66.46 | $8.50 | 186732 |
| 2022-02-07 | -63.29 | $8.55 | 230918 |
| 2022-02-04 | -65.82 | $8.51 | 417817 |
| 2022-02-03 | -60.76 | $8.59 | 366153 |
| 2022-02-02 | -55.25 | $8.78 | 367900 |
| 2022-02-01 | -62.16 | $8.67 | 372300 |
| 2022-01-31 | -61.98 | $8.70 | 480300 |
| 2022-01-28 | -69.79 | $8.55 | 460100 |
| 2022-01-27 | -72.92 | $8.49 | 345637 |
| 2022-01-26 | -72.92 | $8.49 | 513900 |
| 2022-01-25 | -64.58 | $8.65 | 480836 |
| 2022-01-24 | -67.71 | $8.59 | 960100 |
| 2022-01-21 | -95.36 | $8.45 | 803500 |
| 2022-01-20 | -98.98 | $8.92 | 302946 |
| 2022-01-19 | -98.78 | $9.08 | 273800 |
| 2022-01-18 | -80.25 | $9.24 | 235300 |
| 2022-01-14 | -64.20 | $9.37 | 299300 |
| 2022-01-13 | -59.26 | $9.41 | 233100 |
| 2022-01-12 | -54.32 | $9.45 | 468000 |
| 2022-01-11 | -77.78 | $9.26 | 280623 |
| 2022-01-10 | -75.31 | $9.28 | 340111 |
| 2022-01-07 | -59.26 | $9.41 | 242227 |
| 2022-01-06 | -59.26 | $9.41 | 588004 |
| 2022-01-05 | -67.90 | $9.34 | 426808 |
| 2022-01-04 | -14.81 | $9.77 | 223400 |
| 2022-01-03 | -11.70 | $9.78 | 309400 |
| 2021-12-31 | -3.85 | $9.79 | 347640 |
| 2021-12-30 | 0.00 | $9.66 | 303910 |
| 2021-12-29 | -3.80 | $9.55 | 235600 |
| 2021-12-28 | -2.86 | $9.47 | 236500 |
| 2021-12-27 | -7.69 | $9.39 | 229213 |
| 2021-12-23 | -23.08 | $9.29 | 187600 |
| 2021-12-22 | -38.46 | $9.19 | 320340 |
| 2021-12-21 | -49.23 | $9.12 | 295800 |
| 2021-12-20 | -44.62 | $9.15 | 191900 |
| 2021-12-17 | -23.08 | $9.29 | 260900 |
| 2021-12-16 | -12.31 | $9.36 | 221242 |
| 2021-12-15 | -15.38 | $9.34 | 239938 |
| 2021-12-14 | -29.23 | $9.25 | 209729 |
| 2021-12-13 | -35.38 | $9.21 | 191000 |
| 2021-12-10 | -20.00 | $9.31 | 183917 |
| 2021-12-09 | -21.54 | $9.30 | 169908 |
| 2021-12-08 | -10.77 | $9.37 | 171300 |
| 2021-12-07 | -8.06 | $9.36 | 330200 |
| 2021-12-06 | -43.55 | $9.14 | 219118 |
| 2021-12-03 | -80.65 | $8.91 | 481901 |
| 2021-12-02 | -73.08 | $9.03 | 345242 |
| 2021-12-01 | -98.08 | $8.90 | 287766 |
| 2021-11-30 | -86.36 | $9.03 | 444626 |
| 2021-11-29 | -68.29 | $9.13 | 151546 |
| 2021-11-26 | -95.12 | $9.02 | 190848 |
| 2021-11-24 | -34.29 | $9.29 | 126506 |
| 2021-11-23 | -77.14 | $9.14 | 160400 |
| 2021-11-22 | -71.43 | $9.16 | 159000 |
| 2021-11-19 | -67.50 | $9.14 | 187928 |
| 2021-11-18 | -50.00 | $9.20 | 151600 |
| 2021-11-17 | -40.91 | $9.23 | 338012 |
| 2021-11-16 | -29.41 | $9.26 | 415100 |
| 2021-11-15 | -11.76 | $9.35 | 176800 |
| 2021-11-12 | -5.88 | $9.38 | 195600 |
| 2021-11-11 | -16.00 | $9.32 | 168600 |
| 2021-11-10 | -10.53 | $9.34 | 309900 |
| 2021-11-09 | -8.70 | $9.34 | 216809 |
| 2021-11-08 | -8.75 | $9.33 | 210811 |
| 2021-11-05 | -13.79 | $9.28 | 178140 |
| 2021-11-04 | -9.76 | $9.24 | 263202 |
| 2021-11-03 | -1.35 | $9.23 | 181900 |
| 2021-11-02 | -5.62 | $9.15 | 208940 |
| 2021-11-01 | -11.24 | $9.10 | 281539 |
| 2021-10-29 | -4.49 | $9.16 | 269723 |
| 2021-10-28 | 0.00 | $9.15 | 207344 |
| 2021-10-27 | -8.54 | $9.06 | 217219 |
| 2021-10-26 | -1.23 | $9.11 | 170400 |
| 2021-10-25 | 0.00 | $9.06 | 120505 |
| 2021-10-22 | -5.41 | $9.01 | 119928 |
| 2021-10-21 | -8.22 | $8.98 | 191833 |
| 2021-10-20 | -8.22 | $8.98 | 309300 |
| 2021-10-19 | -12.50 | $8.94 | 203808 |
| 2021-10-18 | 0.00 | $9.03 | 212325 |
| 2021-10-15 | -7.14 | $8.96 | 193400 |
| 2021-10-14 | -30.59 | $8.90 | 430530 |
| 2021-10-13 | -47.25 | $8.79 | 338132 |
| 2021-10-12 | -59.34 | $8.68 | 239600 |
| 2021-10-11 | -71.43 | $8.57 | 268300 |
| 2021-10-08 | -79.35 | $8.50 | 161924 |
| 2021-10-07 | -78.26 | $8.51 | 234637 |
| 2021-10-06 | -83.70 | $8.46 | 264100 |
| 2021-10-05 | -82.42 | $8.48 | 139042 |
| 2021-10-04 | -87.16 | $8.46 | 260549 |
| 2021-10-01 | -81.25 | $8.53 | 305500 |
| 2021-09-30 | -96.43 | $8.36 | 399100 |
| 2021-09-29 | -92.86 | $8.40 | 324700 |
| 2021-09-28 | -94.64 | $8.38 | 692900 |
| 2021-09-27 | -98.88 | $8.56 | 273400 |
| 2021-09-24 | -87.21 | $8.69 | 278900 |
| 2021-09-23 | -70.93 | $8.83 | 261300 |
| 2021-09-22 | -68.60 | $8.85 | 237500 |
| 2021-09-21 | -80.23 | $8.75 | 338700 |
| 2021-09-20 | -83.72 | $8.72 | 654675 |
| 2021-09-17 | -69.84 | $9.00 | 204202 |
| 2021-09-16 | -41.27 | $9.18 | 311800 |
| 2021-09-15 | -39.68 | $9.19 | 210700 |
| 2021-09-14 | -47.62 | $9.14 | 337300 |
| 2021-09-13 | -44.44 | $9.16 | 263738 |
| 2021-09-10 | -44.44 | $9.16 | 254900 |
| 2021-09-09 | -42.86 | $9.17 | 261617 |
| 2021-09-08 | -38.10 | $9.20 | 177800 |
| 2021-09-07 | -38.10 | $9.20 | 533100 |
| 2021-09-03 | -3.17 | $9.42 | 192000 |
| 2021-09-02 | -3.28 | $9.40 | 271100 |
| 2021-09-01 | 0.00 | $9.35 | 319700 |
| 2021-08-31 | -11.11 | $9.21 | 298402 |
| 2021-08-30 | -8.11 | $9.15 | 224300 |
| 2021-08-27 | -24.32 | $9.09 | 264829 |
| 2021-08-26 | -67.57 | $8.93 | 270721 |
| 2021-08-25 | -62.16 | $8.95 | 251600 |
| 2021-08-24 | -78.38 | $8.89 | 576700 |
| 2021-08-23 | -75.68 | $8.90 | 384800 |
| 2021-08-20 | -88.24 | $8.88 | 362600 |
| 2021-08-19 | -93.94 | $8.87 | 324500 |
| 2021-08-18 | -51.52 | $9.01 | 246600 |
| 2021-08-17 | -24.24 | $9.10 | 270807 |
| 2021-08-16 | -5.88 | $9.15 | 376102 |
| 2021-08-13 | -8.93 | $9.13 | 239300 |
| 2021-08-12 | -10.71 | $9.12 | 286211 |
| 2021-08-11 | -5.66 | $9.12 | 252018 |
| 2021-08-10 | -5.66 | $9.12 | 267330 |
| 2021-08-09 | -5.66 | $9.12 | 307412 |
| 2021-08-06 | -5.77 | $9.11 | 295528 |
| 2021-08-05 | -6.00 | $9.09 | 256300 |
| 2021-08-04 | -22.00 | $9.01 | 308234 |
| 2021-08-03 | -20.00 | $9.02 | 236200 |
| 2021-08-02 | -8.00 | $9.08 | 398500 |
| 2021-07-30 | -8.70 | $9.04 | 332432 |
| 2021-07-29 | -36.96 | $8.91 | 236515 |
| 2021-07-28 | -36.96 | $8.91 | 230247 |
| 2021-07-27 | -39.13 | $8.90 | 240944 |
| 2021-07-26 | -34.78 | $8.92 | 265700 |
| 2021-07-23 | -30.43 | $8.94 | 225000 |
| 2021-07-22 | -39.13 | $8.90 | 244500 |
| 2021-07-21 | -32.61 | $8.93 | 358200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.09
2026-07-17
Close Price
$4.76
Vol: 906309Average Directional Index - Detailed Analysis
Minimum
7.95
Average
21.93
Maximum
61.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.09 | $4.76 | 906309 |
| 2026-07-16 | 9.19 | $4.70 | 432996 |
| 2026-07-15 | 8.57 | $4.65 | 296436 |
| 2026-07-14 | 8.36 | $4.66 | 370100 |
| 2026-07-13 | 8.30 | $4.60 | 741200 |
| 2026-07-10 | 8.41 | $4.60 | 573544 |
| 2026-07-09 | 8.52 | $4.62 | 349614 |
| 2026-07-08 | 8.80 | $4.60 | 384100 |
| 2026-07-07 | 8.92 | $4.63 | 360000 |
| 2026-07-06 | 8.88 | $4.63 | 348300 |
| 2026-07-02 | 8.97 | $4.62 | 573008 |
| 2026-07-01 | 9.22 | $4.56 | 516130 |
| 2026-06-30 | 9.70 | $4.61 | 780100 |
| 2026-06-29 | 10.06 | $4.61 | 657900 |
| 2026-06-26 | 10.43 | $4.59 | 402000 |
| 2026-06-25 | 10.93 | $4.50 | 461122 |
| 2026-06-24 | 10.67 | $4.50 | 344209 |
| 2026-06-23 | 10.59 | $4.50 | 477500 |
| 2026-06-22 | 10.25 | $4.45 | 695900 |
| 2026-06-18 | 10.01 | $4.49 | 573109 |
| 2026-06-17 | 9.95 | $4.52 | 593000 |
| 2026-06-16 | 10.16 | $4.65 | 404313 |
| 2026-06-15 | 10.16 | $4.65 | 428500 |
| 2026-06-12 | 10.17 | $4.65 | 366913 |
| 2026-06-11 | 10.17 | $4.64 | 377200 |
| 2026-06-10 | 10.31 | $4.59 | 375000 |
| 2026-06-09 | 10.65 | $4.57 | 689526 |
| 2026-06-08 | 11.06 | $4.51 | 546951 |
| 2026-06-05 | 11.49 | $4.54 | 469446 |
| 2026-06-04 | 11.35 | $4.54 | 538274 |
| 2026-06-03 | 11.19 | $4.52 | 1.2M |
| 2026-06-02 | 10.95 | $4.56 | 439200 |
| 2026-06-01 | 11.10 | $4.56 | 835245 |
| 2026-05-29 | 11.46 | $4.66 | 1.0M |
| 2026-05-28 | 11.58 | $4.71 | 689329 |
| 2026-05-27 | 11.93 | $4.67 | 548800 |
| 2026-05-26 | 12.29 | $4.70 | 631214 |
| 2026-05-22 | 12.82 | $4.69 | 256327 |
| 2026-05-21 | 13.07 | $4.65 | 501029 |
| 2026-05-20 | 13.17 | $4.69 | 490500 |
| 2026-05-19 | 13.27 | $4.62 | 422400 |
| 2026-05-18 | 13.38 | $4.65 | 487500 |
| 2026-05-15 | 13.49 | $4.60 | 540698 |
| 2026-05-14 | 13.61 | $4.71 | 414412 |
| 2026-05-13 | 14.14 | $4.76 | 515500 |
| 2026-05-12 | 14.71 | $4.77 | 422820 |
| 2026-05-11 | 15.04 | $4.82 | 385744 |
| 2026-05-08 | 15.18 | $4.83 | 1.1M |
| 2026-05-07 | 15.06 | $4.85 | 339546 |
| 2026-05-06 | 14.92 | $4.89 | 1.6M |
| 2026-05-05 | 14.79 | $4.74 | 589700 |
| 2026-05-04 | 15.39 | $4.68 | 529136 |
| 2026-05-01 | 16.03 | $4.75 | 478208 |
| 2026-04-30 | 16.87 | $4.76 | 1.0M |
| 2026-04-29 | 17.64 | $4.68 | 405910 |
| 2026-04-28 | 18.15 | $4.69 | 646919 |
| 2026-04-27 | 18.62 | $4.69 | 484700 |
| 2026-04-24 | 19.38 | $4.72 | 436630 |
| 2026-04-23 | 20.29 | $4.73 | 390300 |
| 2026-04-22 | 21.13 | $4.71 | 492480 |
| 2026-04-21 | 22.20 | $4.70 | 873153 |
| 2026-04-20 | 23.33 | $4.82 | 479042 |
| 2026-04-17 | 24.09 | $4.89 | 532838 |
| 2026-04-16 | 24.46 | $4.82 | 470235 |
| 2026-04-15 | 25.29 | $4.76 | 402843 |
| 2026-04-14 | 26.31 | $4.76 | 459900 |
| 2026-04-13 | 27.54 | $4.67 | 722300 |
| 2026-04-10 | 28.76 | $4.62 | 411205 |
| 2026-04-09 | 30.27 | $4.61 | 374710 |
| 2026-04-08 | 31.85 | $4.56 | 464400 |
| 2026-04-07 | 32.96 | $4.43 | 338400 |
| 2026-04-06 | 33.34 | $4.45 | 549439 |
| 2026-04-02 | 33.78 | $4.43 | 744039 |
| 2026-04-01 | 34.03 | $4.39 | 807200 |
| 2026-03-31 | 34.33 | $4.39 | 1.6M |
| 2026-03-30 | 34.38 | $4.22 | 575400 |
| 2026-03-27 | 33.25 | $4.16 | 782869 |
| 2026-03-26 | 32.06 | $4.23 | 730734 |
| 2026-03-25 | 30.99 | $4.31 | 592703 |
| 2026-03-24 | 30.02 | $4.29 | 1.1M |
| 2026-03-23 | 29.01 | $4.36 | 756415 |
| 2026-03-20 | 28.11 | $4.34 | 828935 |
| 2026-03-19 | 27.16 | $4.59 | 644131 |
| 2026-03-18 | 26.92 | $4.57 | 547464 |
| 2026-03-17 | 26.83 | $4.65 | 418002 |
| 2026-03-16 | 27.13 | $4.61 | 684449 |
| 2026-03-13 | 27.20 | $4.54 | 636500 |
| 2026-03-12 | 27.03 | $4.57 | 924359 |
| 2026-03-11 | 26.85 | $4.65 | 703623 |
| 2026-03-10 | 27.06 | $4.69 | 459138 |
| 2026-03-09 | 27.49 | $4.72 | 748700 |
| 2026-03-06 | 27.94 | $4.78 | 621903 |
| 2026-03-05 | 29.12 | $4.84 | 676900 |
| 2026-03-04 | 30.25 | $4.95 | 749208 |
| 2026-03-03 | 31.03 | $4.91 | 1.2M |
| 2026-03-02 | 31.92 | $5.00 | 682032 |
| 2026-02-27 | 32.06 | $4.97 | 938755 |
| 2026-02-26 | 31.71 | $4.97 | 543900 |
| 2026-02-25 | 31.47 | $4.93 | 680200 |
| 2026-02-24 | 31.48 | $4.92 | 692022 |
| 2026-02-23 | 31.49 | $4.94 | 577400 |
| 2026-02-20 | 31.50 | $4.92 | 417812 |
| 2026-02-19 | 31.76 | $4.95 | 813249 |
| 2026-02-18 | 31.86 | $4.93 | 775700 |
| 2026-02-17 | 31.49 | $5.00 | 1.5M |
| 2026-02-13 | 31.00 | $5.04 | 1.2M |
| 2026-02-12 | 30.48 | $4.92 | 734720 |
| 2026-02-11 | 30.10 | $4.91 | 644224 |
| 2026-02-10 | 29.90 | $4.88 | 855400 |
| 2026-02-09 | 29.88 | $4.80 | 549534 |
| 2026-02-06 | 30.29 | $4.81 | 782041 |
| 2026-02-05 | 30.78 | $4.74 | 563800 |
| 2026-02-04 | 30.69 | $4.82 | 1.1M |
| 2026-02-03 | 30.60 | $4.73 | 860955 |
| 2026-02-02 | 30.88 | $4.77 | 791728 |
| 2026-01-30 | 30.32 | $4.78 | 906900 |
| 2026-01-29 | 29.92 | $4.75 | 1.2M |
| 2026-01-28 | 29.63 | $4.66 | 529906 |
| 2026-01-27 | 29.47 | $4.71 | 742300 |
| 2026-01-26 | 29.21 | $4.67 | 662320 |
| 2026-01-23 | 29.23 | $4.67 | 951141 |
| 2026-01-22 | 29.25 | $4.69 | 759511 |
| 2026-01-21 | 29.18 | $4.73 | 824723 |
| 2026-01-20 | 29.45 | $4.72 | 1.1M |
| 2026-01-16 | 29.74 | $4.85 | 5.7M |
| 2026-01-15 | 29.34 | $4.79 | 1.4M |
| 2026-01-14 | 29.15 | $4.72 | 1.3M |
| 2026-01-13 | 29.24 | $4.72 | 1.9M |
| 2026-01-12 | 29.44 | $4.67 | 1.4M |
| 2026-01-09 | 29.88 | $4.65 | 575900 |
| 2026-01-08 | 30.44 | $4.62 | 711500 |
| 2026-01-07 | 31.33 | $4.57 | 2.3M |
| 2026-01-06 | 32.27 | $4.54 | 1.5M |
| 2026-01-05 | 33.69 | $4.47 | 3.5M |
| 2026-01-02 | 35.17 | $4.39 | 1.3M |
| 2025-12-31 | 36.04 | $4.38 | 2.1M |
| 2025-12-30 | 37.03 | $4.40 | 2.0M |
| 2025-12-29 | 37.88 | $4.30 | 1.9M |
| 2025-12-26 | 38.51 | $4.33 | 1.1M |
| 2025-12-24 | 38.79 | $4.30 | 627909 |
| 2025-12-23 | 38.79 | $4.22 | 1.2M |
| 2025-12-22 | 38.47 | $4.26 | 2.0M |
| 2025-12-19 | 38.22 | $4.28 | 1.6M |
| 2025-12-18 | 37.99 | $4.37 | 1.0M |
| 2025-12-17 | 38.14 | $4.35 | 1.1M |
| 2025-12-16 | 38.00 | $4.27 | 1.6M |
| 2025-12-15 | 37.20 | $4.26 | 1.7M |
| 2025-12-12 | 36.13 | $4.23 | 1.4M |
| 2025-12-11 | 35.01 | $4.25 | 1.7M |
| 2025-12-10 | 33.88 | $4.27 | 1.7M |
| 2025-12-09 | 32.76 | $4.27 | 1.7M |
| 2025-12-08 | 31.66 | $4.35 | 1.5M |
| 2025-12-05 | 30.77 | $4.43 | 2.5M |
| 2025-12-04 | 30.01 | $4.49 | 1.1M |
| 2025-12-03 | 29.59 | $4.56 | 772813 |
| 2025-12-02 | 29.34 | $4.54 | 1.1M |
| 2025-12-01 | 29.07 | $4.61 | 714900 |
| 2025-11-28 | 29.25 | $4.68 | 868000 |
| 2025-11-26 | 29.50 | $4.62 | 996648 |
| 2025-11-25 | 29.28 | $4.61 | 1.4M |
| 2025-11-24 | 29.05 | $4.56 | 1.2M |
| 2025-11-21 | 27.73 | $4.57 | 960136 |
| 2025-11-20 | 26.39 | $4.51 | 1.4M |
| 2025-11-19 | 24.97 | $4.68 | 650530 |
| 2025-11-18 | 24.13 | $4.73 | 922100 |
| 2025-11-17 | 23.47 | $4.71 | 884224 |
| 2025-11-14 | 22.77 | $4.79 | 547217 |
| 2025-11-13 | 22.57 | $4.81 | 456733 |
| 2025-11-12 | 22.42 | $4.86 | 440225 |
| 2025-11-11 | 22.78 | $4.90 | 388710 |
| 2025-11-10 | 23.15 | $4.84 | 505500 |
| 2025-11-07 | 23.23 | $4.86 | 437605 |
| 2025-11-06 | 22.97 | $4.81 | 504507 |
| 2025-11-05 | 22.82 | $4.85 | 747236 |
| 2025-11-04 | 22.21 | $4.83 | 764800 |
| 2025-11-03 | 21.44 | $4.82 | 667602 |
| 2025-10-31 | 20.68 | $4.91 | 1.2M |
| 2025-10-30 | 20.11 | $4.87 | 440317 |
| 2025-10-29 | 19.05 | $4.85 | 969312 |
| 2025-10-28 | 17.92 | $4.93 | 457700 |
| 2025-10-27 | 17.30 | $5.01 | 520832 |
| 2025-10-24 | 17.24 | $5.01 | 551600 |
| 2025-10-23 | 17.04 | $4.94 | 608947 |
| 2025-10-22 | 16.84 | $5.01 | 545800 |
| 2025-10-21 | 16.41 | $4.99 | 407100 |
| 2025-10-20 | 15.94 | $4.97 | 704117 |
| 2025-10-17 | 15.73 | $5.03 | 592142 |
| 2025-10-16 | 15.80 | $5.04 | 640600 |
| 2025-10-15 | 15.87 | $5.02 | 730933 |
| 2025-10-14 | 15.95 | $4.97 | 637937 |
| 2025-10-13 | 15.54 | $5.00 | 532400 |
| 2025-10-10 | 15.11 | $4.93 | 782013 |
| 2025-10-09 | 14.66 | $5.01 | 574136 |
| 2025-10-08 | 14.75 | $5.14 | 296641 |
| 2025-10-07 | 15.39 | $5.13 | 510720 |
| 2025-10-06 | 15.96 | $5.16 | 538700 |
| 2025-10-03 | 16.28 | $5.16 | 440600 |
| 2025-10-02 | 16.61 | $5.16 | 363700 |
| 2025-10-01 | 17.12 | $5.16 | 544300 |
| 2025-09-30 | 17.29 | $5.14 | 887318 |
| 2025-09-29 | 17.46 | $5.08 | 501800 |
| 2025-09-26 | 18.08 | $5.04 | 487600 |
| 2025-09-25 | 18.92 | $5.02 | 413500 |
| 2025-09-24 | 19.86 | $5.06 | 498542 |
| 2025-09-23 | 20.41 | $5.15 | 588800 |
| 2025-09-22 | 20.60 | $5.11 | 459524 |
| 2025-09-19 | 21.09 | $5.12 | 348800 |
| 2025-09-18 | 21.21 | $5.23 | 559600 |
| 2025-09-17 | 20.51 | $5.20 | 677826 |
| 2025-09-16 | 19.78 | $5.19 | 515700 |
| 2025-09-15 | 19.33 | $5.21 | 555064 |
| 2025-09-12 | 18.99 | $5.15 | 671915 |
| 2025-09-11 | 18.84 | $5.18 | 498812 |
| 2025-09-10 | 18.69 | $5.05 | 426400 |
| 2025-09-09 | 19.14 | $5.06 | 436315 |
| 2025-09-08 | 19.80 | $5.06 | 402600 |
| 2025-09-05 | 20.50 | $5.06 | 451228 |
| 2025-09-04 | 21.31 | $4.98 | 416400 |
| 2025-09-03 | 22.06 | $4.96 | 520403 |
| 2025-09-02 | 22.75 | $4.96 | 629543 |
| 2025-08-29 | 23.64 | $5.07 | 739700 |
| 2025-08-28 | 24.74 | $5.00 | 416827 |
| 2025-08-27 | 25.33 | $4.99 | 332400 |
| 2025-08-26 | 25.84 | $4.96 | 397245 |
| 2025-08-25 | 26.27 | $4.97 | 463342 |
| 2025-08-22 | 27.03 | $4.97 | 635422 |
| 2025-08-21 | 27.72 | $4.88 | 652200 |
| 2025-08-20 | 27.48 | $4.90 | 488726 |
| 2025-08-19 | 27.56 | $4.98 | 555347 |
| 2025-08-18 | 27.71 | $4.89 | 479247 |
| 2025-08-15 | 27.51 | $4.91 | 511500 |
| 2025-08-14 | 27.37 | $4.94 | 397231 |
| 2025-08-13 | 26.98 | $4.91 | 609040 |
| 2025-08-12 | 26.57 | $4.91 | 661717 |
| 2025-08-11 | 25.79 | $4.87 | 594900 |
| 2025-08-08 | 24.85 | $4.86 | 560600 |
| 2025-08-07 | 23.91 | $4.89 | 1.0M |
| 2025-08-06 | 22.91 | $4.88 | 563800 |
| 2025-08-05 | 22.14 | $4.88 | 441600 |
| 2025-08-04 | 21.22 | $4.87 | 627447 |
| 2025-08-01 | 19.93 | $4.81 | 808247 |
| 2025-07-31 | 18.58 | $4.84 | 1.1M |
| 2025-07-30 | 17.44 | $4.92 | 725600 |
| 2025-07-29 | 16.37 | $4.95 | 505300 |
| 2025-07-28 | 15.49 | $4.92 | 723700 |
| 2025-07-25 | 14.56 | $4.98 | 579990 |
| 2025-07-24 | 13.87 | $5.02 | 482100 |
| 2025-07-23 | 13.43 | $5.06 | 605900 |
| 2025-07-22 | 13.01 | $5.03 | 532729 |
| 2025-07-21 | 12.22 | $4.94 | 1.3M |
| 2025-07-18 | 11.02 | $4.96 | 5.0M |
| 2025-07-17 | 9.80 | $5.13 | 782708 |
| 2025-07-16 | 9.32 | $5.13 | 1.2M |
| 2025-07-15 | 8.82 | $5.17 | 549006 |
| 2025-07-14 | 8.56 | $5.23 | 749700 |
| 2025-07-11 | 8.55 | $5.19 | 562600 |
| 2025-07-10 | 8.45 | $5.25 | 533065 |
| 2025-07-09 | 8.71 | $5.26 | 536700 |
| 2025-07-08 | 8.97 | $5.25 | 468100 |
| 2025-07-07 | 9.32 | $5.29 | 459500 |
| 2025-07-03 | 9.80 | $5.36 | 158900 |
| 2025-07-02 | 9.79 | $5.34 | 521327 |
| 2025-07-01 | 9.79 | $5.32 | 391835 |
| 2025-06-30 | 9.78 | $5.29 | 727000 |
| 2025-06-27 | 10.26 | $5.20 | 292000 |
| 2025-06-26 | 10.41 | $5.17 | 279586 |
| 2025-06-25 | 10.18 | $5.16 | 303600 |
| 2025-06-24 | 10.18 | $5.22 | 276162 |
| 2025-06-23 | 10.37 | $5.20 | 395478 |
| 2025-06-20 | 10.43 | $5.12 | 408700 |
| 2025-06-18 | 10.49 | $5.20 | 297627 |
| 2025-06-17 | 10.79 | $5.17 | 393695 |
| 2025-06-16 | 11.04 | $5.20 | 239308 |
| 2025-06-13 | 11.53 | $5.15 | 713745 |
| 2025-06-12 | 12.06 | $5.25 | 214700 |
| 2025-06-11 | 11.93 | $5.24 | 453400 |
| 2025-06-10 | 11.73 | $5.25 | 300017 |
| 2025-06-09 | 11.79 | $5.17 | 329406 |
| 2025-06-06 | 11.95 | $5.18 | 329400 |
| 2025-06-05 | 12.41 | $5.13 | 444600 |
| 2025-06-04 | 12.90 | $5.12 | 377224 |
| 2025-06-03 | 13.52 | $5.12 | 306900 |
| 2025-06-02 | 13.83 | $5.16 | 332274 |
| 2025-05-30 | 14.14 | $5.15 | 696800 |
| 2025-05-29 | 14.36 | $5.10 | 424419 |
| 2025-05-28 | 15.05 | $5.00 | 208722 |
| 2025-05-27 | 15.52 | $5.00 | 475106 |
| 2025-05-23 | 16.01 | $4.93 | 317624 |
| 2025-05-22 | 15.99 | $4.95 | 421300 |
| 2025-05-21 | 16.11 | $4.96 | 581200 |
| 2025-05-20 | 16.38 | $5.09 | 457444 |
| 2025-05-19 | 17.11 | $5.12 | 502100 |
| 2025-05-16 | 17.98 | $5.10 | 352638 |
| 2025-05-15 | 18.85 | $5.05 | 463925 |
| 2025-05-14 | 19.38 | $4.96 | 700507 |
| 2025-05-13 | 19.94 | $5.05 | 425626 |
| 2025-05-12 | 20.91 | $5.09 | 615900 |
| 2025-05-09 | 21.88 | $5.04 | 260243 |
| 2025-05-08 | 22.91 | $5.03 | 466042 |
| 2025-05-07 | 23.99 | $5.05 | 373300 |
| 2025-05-06 | 24.98 | $5.03 | 327000 |
| 2025-05-05 | 25.86 | $5.11 | 437610 |
| 2025-05-02 | 26.78 | $5.04 | 399000 |
| 2025-05-01 | 28.02 | $4.99 | 821000 |
| 2025-04-30 | 29.36 | $4.98 | 770446 |
| 2025-04-29 | 30.78 | $4.89 | 394846 |
| 2025-04-28 | 31.69 | $4.89 | 286317 |
| 2025-04-25 | 32.32 | $4.86 | 236885 |
| 2025-04-24 | 32.87 | $4.84 | 275200 |
| 2025-04-23 | 33.34 | $4.80 | 600842 |
| 2025-04-22 | 33.87 | $4.80 | 365699 |
| 2025-04-21 | 33.89 | $4.65 | 641100 |
| 2025-04-17 | 33.67 | $4.83 | 432463 |
| 2025-04-16 | 33.81 | $4.72 | 416800 |
| 2025-04-15 | 33.60 | $4.72 | 675601 |
| 2025-04-14 | 33.00 | $4.65 | 709425 |
| 2025-04-11 | 31.68 | $4.49 | 863994 |
| 2025-04-10 | 29.50 | $4.33 | 989220 |
| 2025-04-09 | 27.14 | $4.55 | 1.8M |
| 2025-04-08 | 24.69 | $4.35 | 1.5M |
| 2025-04-07 | 22.19 | $4.60 | 1.5M |
| 2025-04-04 | 19.71 | $4.87 | 2.1M |
| 2025-04-03 | 17.87 | $5.07 | 722026 |
| 2025-04-02 | 17.21 | $5.17 | 488000 |
| 2025-04-01 | 17.03 | $5.14 | 460813 |
| 2025-03-31 | 16.72 | $5.16 | 988871 |
| 2025-03-28 | 16.39 | $5.12 | 677618 |
| 2025-03-27 | 16.05 | $5.13 | 455700 |
| 2025-03-26 | 15.83 | $5.15 | 510926 |
| 2025-03-25 | 15.38 | $5.14 | 521227 |
| 2025-03-24 | 14.90 | $5.13 | 900314 |
| 2025-03-21 | 14.40 | $5.17 | 296400 |
| 2025-03-20 | 13.94 | $5.20 | 422220 |
| 2025-03-19 | 13.83 | $5.25 | 733413 |
| 2025-03-18 | 14.15 | $5.24 | 604202 |
| 2025-03-17 | 14.40 | $5.21 | 814709 |
| 2025-03-14 | 14.29 | $5.14 | 581900 |
| 2025-03-13 | 13.56 | $5.12 | 478500 |
| 2025-03-12 | 12.79 | $5.16 | 534000 |
| 2025-03-11 | 12.10 | $5.20 | 467500 |
| 2025-03-10 | 11.50 | $5.20 | 770400 |
| 2025-03-07 | 10.86 | $5.29 | 487900 |
| 2025-03-06 | 10.83 | $5.25 | 651210 |
| 2025-03-05 | 10.79 | $5.29 | 639800 |
| 2025-03-04 | 11.12 | $5.27 | 648918 |
| 2025-03-03 | 11.47 | $5.29 | 763937 |
| 2025-02-28 | 11.76 | $5.30 | 1.2M |
| 2025-02-27 | 12.15 | $5.27 | 480830 |
| 2025-02-26 | 12.64 | $5.26 | 344823 |
| 2025-02-25 | 13.07 | $5.23 | 814500 |
| 2025-02-24 | 13.52 | $5.19 | 748400 |
| 2025-02-21 | 13.85 | $5.22 | 531230 |
| 2025-02-20 | 14.39 | $5.21 | 825239 |
| 2025-02-19 | 15.03 | $5.34 | 1.2M |
| 2025-02-18 | 15.52 | $5.33 | 846775 |
| 2025-02-14 | 15.98 | $5.32 | 842949 |
| 2025-02-13 | 16.31 | $5.32 | 709800 |
| 2025-02-12 | 16.90 | $5.29 | 927100 |
| 2025-02-11 | 17.71 | $5.30 | 838410 |
| 2025-02-10 | 18.50 | $5.30 | 1.6M |
| 2025-02-07 | 19.32 | $5.24 | 688206 |
| 2025-02-06 | 20.20 | $5.22 | 840600 |
| 2025-02-05 | 21.00 | $5.16 | 810682 |
| 2025-02-04 | 21.66 | $5.17 | 819436 |
| 2025-02-03 | 22.31 | $5.16 | 1.1M |
| 2025-01-31 | 22.98 | $5.18 | 957600 |
| 2025-01-30 | 23.92 | $5.17 | 909000 |
| 2025-01-29 | 24.70 | $5.14 | 526900 |
| 2025-01-28 | 25.53 | $5.21 | 521925 |
| 2025-01-27 | 26.85 | $5.19 | 897416 |
| 2025-01-24 | 27.93 | $5.15 | 860600 |
| 2025-01-23 | 28.92 | $5.14 | 861100 |
| 2025-01-22 | 29.96 | $5.19 | 726647 |
| 2025-01-21 | 31.49 | $5.27 | 811500 |
| 2025-01-17 | 32.95 | $5.27 | 1.0M |
| 2025-01-16 | 34.49 | $5.18 | 1.4M |
| 2025-01-15 | 36.09 | $5.03 | 1.1M |
| 2025-01-14 | 37.22 | $4.96 | 751471 |
| 2025-01-13 | 37.68 | $4.86 | 678013 |
| 2025-01-10 | 37.54 | $4.79 | 749800 |
| 2025-01-08 | 37.39 | $4.92 | 839000 |
| 2025-01-07 | 37.24 | $4.86 | 1.1M |
| 2025-01-06 | 36.94 | $4.88 | 797800 |
| 2025-01-03 | 36.79 | $4.94 | 687648 |
| 2025-01-02 | 36.37 | $4.80 | 1.1M |
| 2024-12-31 | 35.38 | $4.81 | 1.8M |
| 2024-12-30 | 34.33 | $4.81 | 2.5M |
| 2024-12-27 | 33.29 | $4.97 | 1.2M |
| 2024-12-26 | 32.50 | $5.05 | 981900 |
| 2024-12-24 | 31.84 | $5.02 | 616827 |
| 2024-12-23 | 30.50 | $4.99 | 869100 |
| 2024-12-20 | 28.94 | $4.97 | 1.1M |
| 2024-12-19 | 27.30 | $4.98 | 1.7M |
| 2024-12-18 | 25.67 | $4.87 | 1.8M |
| 2024-12-17 | 23.94 | $5.21 | 882564 |
| 2024-12-16 | 22.87 | $5.31 | 1.2M |
| 2024-12-13 | 21.89 | $5.45 | 455122 |
| 2024-12-12 | 21.50 | $5.46 | 661046 |
| 2024-12-11 | 21.10 | $5.50 | 475700 |
| 2024-12-10 | 20.89 | $5.51 | 627536 |
| 2024-12-09 | 20.75 | $5.68 | 409100 |
| 2024-12-06 | 21.28 | $5.68 | 402100 |
| 2024-12-05 | 21.89 | $5.73 | 371519 |
| 2024-12-04 | 22.65 | $5.70 | 555432 |
| 2024-12-03 | 23.49 | $5.74 | 430109 |
| 2024-12-02 | 24.48 | $5.68 | 456943 |
| 2024-11-29 | 25.53 | $5.80 | 489840 |
| 2024-11-27 | 26.59 | $5.77 | 439800 |
| 2024-11-26 | 27.66 | $5.70 | 388949 |
| 2024-11-25 | 28.48 | $5.68 | 548700 |
| 2024-11-22 | 29.33 | $5.64 | 487300 |
| 2024-11-21 | 29.64 | $5.54 | 399643 |
| 2024-11-20 | 29.29 | $5.54 | 387546 |
| 2024-11-19 | 28.92 | $5.60 | 484932 |
| 2024-11-18 | 28.53 | $5.57 | 720500 |
| 2024-11-15 | 27.97 | $5.51 | 419631 |
| 2024-11-14 | 27.08 | $5.50 | 669217 |
| 2024-11-13 | 26.18 | $5.59 | 525348 |
| 2024-11-12 | 25.53 | $5.60 | 648596 |
| 2024-11-11 | 24.84 | $5.75 | 298048 |
| 2024-11-08 | 24.71 | $5.77 | 619500 |
| 2024-11-07 | 24.36 | $5.72 | 596000 |
| 2024-11-06 | 23.47 | $5.58 | 940100 |
| 2024-11-05 | 22.53 | $5.67 | 447200 |
| 2024-11-04 | 21.54 | $5.58 | 767419 |
| 2024-11-01 | 20.50 | $5.62 | 677100 |
| 2024-10-31 | 19.60 | $5.77 | 845400 |
| 2024-10-30 | 19.06 | $5.80 | 752701 |
| 2024-10-29 | 18.63 | $5.84 | 665200 |
| 2024-10-28 | 18.33 | $5.95 | 645228 |
| 2024-10-25 | 18.43 | $6.03 | 462827 |
| 2024-10-24 | 18.94 | $6.03 | 349226 |
| 2024-10-23 | 19.12 | $6.01 | 388444 |
| 2024-10-22 | 19.30 | $6.06 | 470025 |
| 2024-10-21 | 19.67 | $6.05 | 551238 |
| 2024-10-18 | 20.15 | $6.22 | 506900 |
| 2024-10-17 | 21.06 | $6.17 | 332007 |
| 2024-10-16 | 22.02 | $6.20 | 387727 |
| 2024-10-15 | 23.03 | $6.13 | 272900 |
| 2024-10-14 | 24.04 | $6.06 | 294400 |
| 2024-10-11 | 24.84 | $6.04 | 464923 |
| 2024-10-10 | 25.69 | $6.03 | 370540 |
| 2024-10-09 | 26.57 | $6.09 | 742101 |
| 2024-10-08 | 27.55 | $6.18 | 396047 |
| 2024-10-07 | 28.95 | $6.14 | 595523 |
| 2024-10-04 | 30.44 | $6.26 | 443954 |
| 2024-10-03 | 31.44 | $6.32 | 554723 |
| 2024-10-02 | 32.49 | $6.40 | 381500 |
| 2024-10-01 | 32.87 | $6.44 | 550500 |
| 2024-09-30 | 32.86 | $6.57 | 916838 |
| 2024-09-27 | 32.79 | $6.47 | 308151 |
| 2024-09-26 | 33.23 | $6.38 | 323828 |
| 2024-09-25 | 33.88 | $6.39 | 200300 |
| 2024-09-24 | 34.57 | $6.45 | 314457 |
| 2024-09-23 | 35.36 | $6.38 | 441397 |
| 2024-09-20 | 36.53 | $6.28 | 704810 |
| 2024-09-19 | 37.76 | $6.47 | 636700 |
| 2024-09-18 | 37.87 | $6.54 | 419100 |
| 2024-09-17 | 37.64 | $6.55 | 493482 |
| 2024-09-16 | 37.20 | $6.62 | 493500 |
| 2024-09-13 | 36.60 | $6.62 | 503600 |
| 2024-09-12 | 36.10 | $6.53 | 750500 |
| 2024-09-11 | 35.82 | $6.37 | 590800 |
| 2024-09-10 | 35.85 | $6.43 | 750138 |
| 2024-09-09 | 35.32 | $6.44 | 583829 |
| 2024-09-06 | 34.76 | $6.35 | 493200 |
| 2024-09-05 | 34.36 | $6.36 | 541903 |
| 2024-09-04 | 33.80 | $6.39 | 452446 |
| 2024-09-03 | 33.14 | $6.33 | 681144 |
| 2024-08-30 | 32.53 | $6.39 | 720800 |
| 2024-08-29 | 31.90 | $6.25 | 469323 |
| 2024-08-28 | 31.46 | $6.26 | 675809 |
| 2024-08-27 | 30.76 | $6.34 | 945642 |
| 2024-08-26 | 30.02 | $6.33 | 1.3M |
| 2024-08-23 | 28.68 | $6.33 | 2.0M |
| 2024-08-22 | 27.36 | $6.00 | 653950 |
| 2024-08-21 | 26.75 | $5.96 | 667529 |
| 2024-08-20 | 26.31 | $5.90 | 586000 |
| 2024-08-19 | 25.91 | $5.94 | 761525 |
| 2024-08-16 | 25.29 | $5.87 | 583710 |
| 2024-08-15 | 24.92 | $5.81 | 346132 |
| 2024-08-14 | 24.71 | $5.75 | 282652 |
| 2024-08-13 | 24.63 | $5.74 | 364038 |
| 2024-08-12 | 24.70 | $5.69 | 428600 |
| 2024-08-09 | 24.76 | $5.73 | 381137 |
| 2024-08-08 | 25.01 | $5.67 | 469402 |
| 2024-08-07 | 25.46 | $5.58 | 544407 |
| 2024-08-06 | 25.97 | $5.55 | 551000 |
| 2024-08-05 | 26.58 | $5.52 | 827408 |
| 2024-08-02 | 27.22 | $5.72 | 625145 |
| 2024-08-01 | 26.53 | $5.77 | 384900 |
| 2024-07-31 | 25.54 | $5.76 | 910931 |
| 2024-07-30 | 24.44 | $5.73 | 648483 |
| 2024-07-29 | 23.73 | $5.64 | 599215 |
| 2024-07-26 | 23.07 | $5.59 | 715525 |
| 2024-07-25 | 22.50 | $5.57 | 702611 |
| 2024-07-24 | 21.93 | $5.54 | 787713 |
| 2024-07-23 | 21.41 | $5.60 | 692600 |
| 2024-07-22 | 20.46 | $5.72 | 693800 |
| 2024-07-19 | 19.15 | $5.74 | 4.6M |
| 2024-07-18 | 17.77 | $5.63 | 1.3M |
| 2024-07-17 | 15.41 | $5.85 | 1.8M |
| 2024-07-16 | 13.03 | $5.62 | 1.5M |
| 2024-07-15 | 11.04 | $5.39 | 1.1M |
| 2024-07-12 | 9.52 | $5.25 | 615312 |
| 2024-07-11 | 8.54 | $5.17 | 952500 |
| 2024-07-10 | 7.95 | $5.06 | 363100 |
| 2024-07-09 | 8.12 | $5.03 | 262829 |
| 2024-07-08 | 8.45 | $5.03 | 387021 |
| 2024-07-05 | 8.65 | $5.03 | 236400 |
| 2024-07-03 | 8.85 | $5.07 | 304429 |
| 2024-07-02 | 8.90 | $5.02 | 440300 |
| 2024-07-01 | 9.17 | $5.02 | 501519 |
| 2024-06-28 | 9.22 | $5.04 | 714138 |
| 2024-06-27 | 9.33 | $4.97 | 324800 |
| 2024-06-26 | 9.57 | $4.92 | 470400 |
| 2024-06-25 | 9.73 | $4.95 | 332208 |
| 2024-06-24 | 10.16 | $5.00 | 600000 |
| 2024-06-21 | 10.62 | $4.99 | 459715 |
| 2024-06-20 | 11.09 | $5.01 | 492429 |
| 2024-06-18 | 11.39 | $5.05 | 537611 |
| 2024-06-17 | 11.20 | $5.07 | 291145 |
| 2024-06-14 | 11.17 | $5.08 | 203000 |
| 2024-06-13 | 10.92 | $5.09 | 266300 |
| 2024-06-12 | 10.87 | $5.08 | 481802 |
| 2024-06-11 | 10.83 | $5.05 | 239500 |
| 2024-06-10 | 11.00 | $5.11 | 249020 |
| 2024-06-07 | 11.18 | $5.11 | 245800 |
| 2024-06-06 | 11.12 | $5.17 | 376700 |
| 2024-06-05 | 10.86 | $5.16 | 315800 |
| 2024-06-04 | 10.77 | $5.14 | 387313 |
| 2024-06-03 | 10.79 | $5.04 | 423032 |
| 2024-05-31 | 11.27 | $4.98 | 764210 |
| 2024-05-30 | 11.66 | $4.88 | 552120 |
| 2024-05-29 | 11.49 | $4.88 | 502313 |
| 2024-05-28 | 11.30 | $4.92 | 600729 |
| 2024-05-24 | 11.47 | $4.98 | 461707 |
| 2024-05-23 | 11.93 | $5.04 | 491249 |
| 2024-05-22 | 12.47 | $5.09 | 330200 |
| 2024-05-21 | 12.67 | $5.20 | 363500 |
| 2024-05-20 | 12.54 | $5.12 | 475104 |
| 2024-05-17 | 12.46 | $5.19 | 629800 |
| 2024-05-16 | 12.37 | $5.15 | 914227 |
| 2024-05-15 | 12.22 | $5.20 | 716100 |
| 2024-05-14 | 11.54 | $5.13 | 358400 |
| 2024-05-13 | 11.22 | $5.11 | 260037 |
| 2024-05-10 | 10.82 | $5.12 | 400453 |
| 2024-05-09 | 10.54 | $5.09 | 313500 |
| 2024-05-08 | 10.46 | $5.03 | 235209 |
| 2024-05-07 | 10.47 | $5.09 | 311910 |
| 2024-05-06 | 10.31 | $5.05 | 372200 |
| 2024-05-03 | 10.15 | $5.01 | 551224 |
| 2024-05-02 | 10.18 | $4.94 | 237800 |
| 2024-05-01 | 10.71 | $4.88 | 509000 |
| 2024-04-30 | 11.26 | $4.92 | 950847 |
| 2024-04-29 | 11.72 | $4.93 | 260700 |
| 2024-04-26 | 12.09 | $4.90 | 292117 |
| 2024-04-25 | 12.38 | $4.84 | 478703 |
| 2024-04-24 | 12.69 | $4.98 | 974300 |
| 2024-04-23 | 13.21 | $4.92 | 660200 |
| 2024-04-22 | 13.25 | $4.88 | 387941 |
| 2024-04-19 | 13.14 | $4.76 | 354636 |
| 2024-04-18 | 12.25 | $4.70 | 699000 |
| 2024-04-17 | 11.31 | $4.84 | 978526 |
| 2024-04-16 | 10.65 | $4.78 | 594045 |
| 2024-04-15 | 9.61 | $4.83 | 616907 |
| 2024-04-12 | 8.64 | $4.96 | 944936 |
| 2024-04-11 | 8.13 | $5.04 | 756799 |
| 2024-04-10 | 8.06 | $5.15 | 500000 |
| 2024-04-09 | 8.32 | $5.29 | 367305 |
| 2024-04-08 | 8.31 | $5.20 | 364100 |
| 2024-04-05 | 8.70 | $5.17 | 239658 |
| 2024-04-04 | 9.11 | $5.16 | 422635 |
| 2024-04-03 | 9.54 | $5.18 | 267948 |
| 2024-04-02 | 9.99 | $5.19 | 333539 |
| 2024-04-01 | 10.36 | $5.29 | 458740 |
| 2024-03-28 | 10.09 | $5.38 | 911804 |
| 2024-03-27 | 9.80 | $5.26 | 425050 |
| 2024-03-26 | 10.10 | $5.22 | 436944 |
| 2024-03-25 | 10.57 | $5.17 | 392400 |
| 2024-03-22 | 10.98 | $5.18 | 296900 |
| 2024-03-21 | 11.40 | $5.21 | 433200 |
| 2024-03-20 | 11.90 | $5.15 | 563415 |
| 2024-03-19 | 12.13 | $5.12 | 535051 |
| 2024-03-18 | 12.55 | $5.27 | 545828 |
| 2024-03-15 | 12.79 | $5.24 | 288680 |
| 2024-03-14 | 13.34 | $5.24 | 607415 |
| 2024-03-13 | 13.91 | $5.32 | 516000 |
| 2024-03-12 | 13.62 | $5.38 | 493709 |
| 2024-03-11 | 13.32 | $5.33 | 533657 |
| 2024-03-08 | 13.26 | $5.24 | 550313 |
| 2024-03-07 | 13.50 | $5.15 | 571123 |
| 2024-03-06 | 14.00 | $5.12 | 586200 |
| 2024-03-05 | 14.59 | $5.03 | 409241 |
| 2024-03-04 | 15.06 | $5.09 | 674825 |
| 2024-03-01 | 15.44 | $5.08 | 753820 |
| 2024-02-29 | 15.79 | $5.04 | 718232 |
| 2024-02-28 | 16.29 | $4.97 | 746746 |
| 2024-02-27 | 16.29 | $4.98 | 570329 |
| 2024-02-26 | 16.42 | $4.97 | 593900 |
| 2024-02-23 | 16.55 | $5.07 | 698500 |
| 2024-02-22 | 17.04 | $5.10 | 558070 |
| 2024-02-21 | 17.65 | $5.11 | 339823 |
| 2024-02-20 | 18.15 | $5.12 | 712700 |
| 2024-02-16 | 18.68 | $5.10 | 715706 |
| 2024-02-15 | 19.50 | $5.37 | 1.3M |
| 2024-02-14 | 19.99 | $5.22 | 1.5M |
| 2024-02-13 | 20.92 | $5.03 | 1.0M |
| 2024-02-12 | 21.03 | $5.10 | 555000 |
| 2024-02-09 | 21.70 | $5.07 | 603200 |
| 2024-02-08 | 22.09 | $5.07 | 712500 |
| 2024-02-07 | 22.65 | $5.08 | 595548 |
| 2024-02-06 | 23.34 | $5.12 | 643200 |
| 2024-02-05 | 24.06 | $5.07 | 1.1M |
| 2024-02-02 | 24.82 | $5.25 | 508600 |
| 2024-02-01 | 25.71 | $5.35 | 674042 |
| 2024-01-31 | 26.65 | $5.23 | 1.1M |
| 2024-01-30 | 27.59 | $5.37 | 697800 |
| 2024-01-29 | 27.85 | $5.43 | 729204 |
| 2024-01-26 | 28.13 | $5.32 | 644800 |
| 2024-01-25 | 28.62 | $5.30 | 820800 |
| 2024-01-24 | 29.14 | $5.27 | 862900 |
| 2024-01-23 | 29.68 | $5.34 | 768740 |
| 2024-01-22 | 30.04 | $5.36 | 1.0M |
| 2024-01-19 | 30.66 | $5.22 | 836300 |
| 2024-01-18 | 31.90 | $5.16 | 623000 |
| 2024-01-17 | 33.04 | $5.27 | 766673 |
| 2024-01-16 | 33.91 | $5.37 | 928528 |
| 2024-01-12 | 34.03 | $5.47 | 685729 |
| 2024-01-11 | 33.74 | $5.50 | 833625 |
| 2024-01-10 | 33.52 | $5.52 | 1.2M |
| 2024-01-09 | 33.16 | $5.42 | 877300 |
| 2024-01-08 | 33.05 | $5.47 | 793940 |
| 2024-01-05 | 32.94 | $5.38 | 1.0M |
| 2024-01-04 | 33.02 | $5.36 | 1.2M |
| 2024-01-03 | 33.27 | $5.29 | 1.3M |
| 2024-01-02 | 33.35 | $5.47 | 764900 |
| 2023-12-29 | 32.84 | $5.43 | 1.2M |
| 2023-12-28 | 32.09 | $5.41 | 1.1M |
| 2023-12-27 | 31.49 | $5.38 | 840200 |
| 2023-12-26 | 30.85 | $5.33 | 661743 |
| 2023-12-22 | 30.34 | $5.35 | 915918 |
| 2023-12-21 | 29.83 | $5.27 | 783308 |
| 2023-12-20 | 29.35 | $5.23 | 1.0M |
| 2023-12-19 | 28.66 | $5.30 | 1.0M |
| 2023-12-18 | 27.77 | $5.30 | 1.0M |
| 2023-12-15 | 26.82 | $5.30 | 1.1M |
| 2023-12-14 | 25.60 | $5.31 | 1.1M |
| 2023-12-13 | 24.36 | $5.04 | 1.5M |
| 2023-12-12 | 23.69 | $4.84 | 855644 |
| 2023-12-11 | 23.59 | $4.84 | 886700 |
| 2023-12-08 | 23.56 | $4.79 | 671200 |
| 2023-12-07 | 23.71 | $4.78 | 1.3M |
| 2023-12-06 | 23.69 | $4.82 | 839309 |
| 2023-12-05 | 23.68 | $4.73 | 1.3M |
| 2023-12-04 | 23.77 | $4.82 | 1.0M |
| 2023-12-01 | 23.21 | $4.89 | 1.5M |
| 2023-11-30 | 22.62 | $4.62 | 1.0M |
| 2023-11-29 | 22.73 | $4.61 | 849130 |
| 2023-11-28 | 22.92 | $4.55 | 940286 |
| 2023-11-27 | 23.38 | $4.50 | 853130 |
| 2023-11-24 | 23.94 | $4.53 | 327700 |
| 2023-11-22 | 24.49 | $4.51 | 971800 |
| 2023-11-21 | 25.06 | $4.47 | 707988 |
| 2023-11-20 | 25.84 | $4.50 | 1.1M |
| 2023-11-17 | 26.67 | $4.48 | 573600 |
| 2023-11-16 | 27.32 | $4.58 | 820200 |
| 2023-11-15 | 27.75 | $4.58 | 816100 |
| 2023-11-14 | 28.24 | $4.50 | 1.1M |
| 2023-11-13 | 28.95 | $4.22 | 459500 |
| 2023-11-10 | 30.21 | $4.28 | 909500 |
| 2023-11-09 | 31.61 | $4.21 | 481218 |
| 2023-11-08 | 33.08 | $4.31 | 626900 |
| 2023-11-07 | 34.67 | $4.34 | 559000 |
| 2023-11-06 | 36.31 | $4.40 | 565439 |
| 2023-11-03 | 37.80 | $4.53 | 809261 |
| 2023-11-02 | 39.06 | $4.39 | 1.0M |
| 2023-11-01 | 41.04 | $4.16 | 1.0M |
| 2023-10-31 | 42.00 | $4.08 | 1.3M |
| 2023-10-30 | 42.47 | $3.94 | 885900 |
| 2023-10-27 | 42.06 | $3.90 | 811800 |
| 2023-10-26 | 41.62 | $3.95 | 602746 |
| 2023-10-25 | 40.93 | $3.91 | 656313 |
| 2023-10-24 | 40.22 | $4.07 | 624524 |
| 2023-10-23 | 39.75 | $4.06 | 505536 |
| 2023-10-20 | 39.31 | $4.13 | 381400 |
| 2023-10-19 | 39.03 | $4.18 | 519800 |
| 2023-10-18 | 38.86 | $4.33 | 433848 |
| 2023-10-17 | 39.11 | $4.44 | 881633 |
| 2023-10-16 | 39.65 | $4.43 | 533200 |
| 2023-10-13 | 39.73 | $4.36 | 490407 |
| 2023-10-12 | 39.81 | $4.43 | 409868 |
| 2023-10-11 | 40.09 | $4.52 | 628131 |
| 2023-10-10 | 40.55 | $4.45 | 669300 |
| 2023-10-09 | 40.63 | $4.34 | 369900 |
| 2023-10-06 | 39.94 | $4.29 | 375013 |
| 2023-10-05 | 38.80 | $4.24 | 637959 |
| 2023-10-04 | 37.69 | $4.28 | 766803 |
| 2023-10-03 | 36.53 | $4.26 | 630229 |
| 2023-10-02 | 35.44 | $4.41 | 678049 |
| 2023-09-29 | 34.61 | $4.50 | 1.1M |
| 2023-09-28 | 33.99 | $4.50 | 712308 |
| 2023-09-27 | 32.31 | $4.46 | 925100 |
| 2023-09-26 | 30.53 | $4.50 | 972524 |
| 2023-09-25 | 28.75 | $4.61 | 483277 |
| 2023-09-22 | 27.10 | $4.65 | 668044 |
| 2023-09-21 | 25.47 | $4.68 | 604200 |
| 2023-09-20 | 23.86 | $4.81 | 457700 |
| 2023-09-19 | 22.62 | $4.82 | 495882 |
| 2023-09-18 | 21.35 | $4.91 | 946910 |
| 2023-09-15 | 20.33 | $4.92 | 371338 |
| 2023-09-14 | 19.26 | $4.91 | 785300 |
| 2023-09-13 | 18.18 | $4.87 | 803300 |
| 2023-09-12 | 17.04 | $4.97 | 560000 |
| 2023-09-11 | 16.16 | $5.01 | 491125 |
| 2023-09-08 | 15.47 | $5.01 | 342916 |
| 2023-09-07 | 14.74 | $5.04 | 450642 |
| 2023-09-06 | 14.16 | $5.05 | 519036 |
| 2023-09-05 | 13.39 | $5.08 | 322842 |
| 2023-09-01 | 12.95 | $5.16 | 384500 |
| 2023-08-31 | 12.88 | $5.18 | 542400 |
| 2023-08-30 | 12.91 | $5.21 | 578400 |
| 2023-08-29 | 13.00 | $5.20 | 1.0M |
| 2023-08-28 | 13.10 | $5.22 | 247800 |
| 2023-08-25 | 13.25 | $5.16 | 297500 |
| 2023-08-24 | 13.09 | $5.16 | 512044 |
| 2023-08-23 | 12.92 | $5.16 | 541526 |
| 2023-08-22 | 12.34 | $5.09 | 619300 |
| 2023-08-21 | 11.38 | $5.10 | 356833 |
| 2023-08-18 | 10.52 | $5.13 | 399100 |
| 2023-08-17 | 9.41 | $5.16 | 453592 |
| 2023-08-16 | 8.68 | $5.23 | 432513 |
| 2023-08-15 | 8.24 | $5.32 | 472413 |
| 2023-08-14 | 8.08 | $5.39 | 236420 |
| 2023-08-11 | 8.50 | $5.47 | 295900 |
| 2023-08-10 | 8.89 | $5.43 | 324837 |
| 2023-08-09 | 9.17 | $5.39 | 274226 |
| 2023-08-08 | 9.33 | $5.41 | 274400 |
| 2023-08-07 | 9.51 | $5.44 | 443300 |
| 2023-08-04 | 9.63 | $5.34 | 375039 |
| 2023-08-03 | 9.52 | $5.32 | 377100 |
| 2023-08-02 | 9.29 | $5.39 | 489955 |
| 2023-08-01 | 9.70 | $5.50 | 475800 |
| 2023-07-31 | 9.68 | $5.55 | 704101 |
| 2023-07-28 | 9.66 | $5.46 | 396600 |
| 2023-07-27 | 9.96 | $5.46 | 928100 |
| 2023-07-26 | 10.15 | $5.52 | 291806 |
| 2023-07-25 | 10.12 | $5.51 | 407105 |
| 2023-07-24 | 10.18 | $5.49 | 390900 |
| 2023-07-21 | 10.34 | $5.45 | 364944 |
| 2023-07-20 | 10.71 | $5.44 | 540242 |
| 2023-07-19 | 11.25 | $5.42 | 584566 |
| 2023-07-18 | 11.82 | $5.41 | 865200 |
| 2023-07-17 | 12.11 | $5.51 | 582400 |
| 2023-07-14 | 11.62 | $5.58 | 501034 |
| 2023-07-13 | 10.84 | $5.59 | 615421 |
| 2023-07-12 | 10.05 | $5.45 | 518632 |
| 2023-07-11 | 9.50 | $5.39 | 413345 |
| 2023-07-10 | 9.50 | $5.29 | 401600 |
| 2023-07-07 | 9.60 | $5.31 | 310132 |
| 2023-07-06 | 9.86 | $5.33 | 541916 |
| 2023-07-05 | 10.13 | $5.34 | 432171 |
| 2023-07-03 | 10.09 | $5.29 | 542348 |
| 2023-06-30 | 10.38 | $5.23 | 850009 |
| 2023-06-29 | 10.68 | $5.20 | 483700 |
| 2023-06-28 | 10.58 | $5.17 | 637274 |
| 2023-06-27 | 10.53 | $5.19 | 525900 |
| 2023-06-26 | 10.47 | $5.12 | 405800 |
| 2023-06-23 | 10.01 | $5.05 | 533726 |
| 2023-06-22 | 9.60 | $5.12 | 487900 |
| 2023-06-21 | 9.25 | $5.20 | 502406 |
| 2023-06-20 | 9.04 | $5.20 | 794300 |
| 2023-06-16 | 9.25 | $5.35 | 387700 |
| 2023-06-15 | 9.17 | $5.46 | 504711 |
| 2023-06-14 | 8.72 | $5.43 | 595326 |
| 2023-06-13 | 8.48 | $5.36 | 779814 |
| 2023-06-12 | 8.41 | $5.27 | 370644 |
| 2023-06-09 | 8.80 | $5.26 | 251900 |
| 2023-06-08 | 8.98 | $5.30 | 252401 |
| 2023-06-07 | 9.11 | $5.30 | 503716 |
| 2023-06-06 | 9.25 | $5.26 | 468940 |
| 2023-06-05 | 9.68 | $5.20 | 287461 |
| 2023-06-02 | 10.03 | $5.18 | 439800 |
| 2023-06-01 | 10.24 | $5.12 | 538979 |
| 2023-05-31 | 10.36 | $5.17 | 681136 |
| 2023-05-30 | 10.39 | $5.06 | 489320 |
| 2023-05-26 | 10.05 | $5.05 | 289049 |
| 2023-05-25 | 9.42 | $4.98 | 662336 |
| 2023-05-24 | 8.70 | $5.00 | 423526 |
| 2023-05-23 | 8.15 | $5.15 | 526800 |
| 2023-05-22 | 8.08 | $5.21 | 515913 |
| 2023-05-19 | 8.26 | $5.25 | 894931 |
| 2023-05-18 | 8.30 | $5.19 | 521600 |
| 2023-05-17 | 8.10 | $5.23 | 518800 |
| 2023-05-16 | 8.17 | $5.30 | 745449 |
| 2023-05-15 | 8.56 | $5.35 | 626700 |
| 2023-05-12 | 8.92 | $5.34 | 462600 |
| 2023-05-11 | 9.30 | $5.35 | 347889 |
| 2023-05-10 | 9.65 | $5.43 | 359700 |
| 2023-05-09 | 9.99 | $5.37 | 436506 |
| 2023-05-08 | 10.45 | $5.37 | 471900 |
| 2023-05-05 | 10.99 | $5.37 | 418136 |
| 2023-05-04 | 11.15 | $5.30 | 561228 |
| 2023-05-03 | 11.12 | $5.31 | 850900 |
| 2023-05-02 | 11.19 | $5.27 | 594032 |
| 2023-05-01 | 11.25 | $5.37 | 530347 |
| 2023-04-28 | 11.72 | $5.39 | 990503 |
| 2023-04-27 | 12.22 | $5.31 | 417536 |
| 2023-04-26 | 12.09 | $5.22 | 760000 |
| 2023-04-25 | 11.75 | $5.18 | 521200 |
| 2023-04-24 | 11.48 | $5.25 | 714126 |
| 2023-04-21 | 11.42 | $5.26 | 397639 |
| 2023-04-20 | 11.33 | $5.25 | 675647 |
| 2023-04-19 | 11.23 | $5.28 | 1.1M |
| 2023-04-18 | 11.24 | $5.33 | 945941 |
| 2023-04-17 | 11.44 | $5.45 | 2.1M |
| 2023-04-14 | 11.65 | $5.35 | 538100 |
| 2023-04-13 | 12.08 | $5.47 | 673543 |
| 2023-04-12 | 12.67 | $5.49 | 447338 |
| 2023-04-11 | 13.12 | $5.54 | 614632 |
| 2023-04-10 | 13.48 | $5.49 | 712019 |
| 2023-04-06 | 14.17 | $5.36 | 1.2M |
| 2023-04-05 | 14.83 | $5.25 | 1.2M |
| 2023-04-04 | 15.22 | $5.35 | 1.3M |
| 2023-04-03 | 15.88 | $5.20 | 886700 |
| 2023-03-31 | 16.52 | $5.31 | 1.6M |
| 2023-03-30 | 17.20 | $5.11 | 588661 |
| 2023-03-29 | 16.87 | $5.19 | 646200 |
| 2023-03-28 | 16.33 | $5.10 | 581100 |
| 2023-03-27 | 15.75 | $5.20 | 432017 |
| 2023-03-24 | 15.39 | $5.21 | 369900 |
| 2023-03-23 | 14.80 | $5.20 | 618007 |
| 2023-03-22 | 14.24 | $5.19 | 1.0M |
| 2023-03-21 | 13.71 | $5.50 | 455300 |
| 2023-03-20 | 13.57 | $5.45 | 412000 |
| 2023-03-17 | 13.31 | $5.36 | 435508 |
| 2023-03-16 | 13.04 | $5.53 | 666083 |
| 2023-03-15 | 13.08 | $5.68 | 791500 |
| 2023-03-14 | 13.12 | $5.68 | 868300 |
| 2023-03-13 | 13.47 | $5.91 | 1.1M |
| 2023-03-10 | 13.62 | $5.61 | 966234 |
| 2023-03-09 | 13.39 | $5.84 | 831634 |
| 2023-03-08 | 13.77 | $6.09 | 1.7M |
| 2023-03-07 | 14.29 | $6.69 | 985900 |
| 2023-03-06 | 13.42 | $6.71 | 399339 |
| 2023-03-03 | 13.42 | $6.57 | 522900 |
| 2023-03-02 | 13.89 | $6.42 | 688138 |
| 2023-03-01 | 14.44 | $6.29 | 1.0M |
| 2023-02-28 | 14.45 | $6.35 | 2.4M |
| 2023-02-27 | 14.68 | $6.49 | 376400 |
| 2023-02-24 | 15.14 | $6.41 | 295600 |
| 2023-02-23 | 15.54 | $6.49 | 264601 |
| 2023-02-22 | 16.07 | $6.53 | 326300 |
| 2023-02-21 | 16.88 | $6.52 | 362700 |
| 2023-02-17 | 17.74 | $6.73 | 412432 |
| 2023-02-16 | 18.29 | $6.74 | 423002 |
| 2023-02-15 | 18.60 | $6.78 | 300800 |
| 2023-02-14 | 18.53 | $6.80 | 297634 |
| 2023-02-13 | 18.37 | $6.89 | 267405 |
| 2023-02-10 | 18.11 | $6.76 | 219300 |
| 2023-02-09 | 18.12 | $6.77 | 198549 |
| 2023-02-08 | 18.12 | $6.82 | 231313 |
| 2023-02-07 | 18.13 | $6.84 | 334900 |
| 2023-02-06 | 18.22 | $6.81 | 376200 |
| 2023-02-03 | 18.09 | $6.92 | 368807 |
| 2023-02-02 | 17.55 | $7.14 | 824400 |
| 2023-02-01 | 16.49 | $6.97 | 440335 |
| 2023-01-31 | 15.74 | $6.87 | 670100 |
| 2023-01-30 | 15.28 | $6.73 | 395914 |
| 2023-01-27 | 15.16 | $6.74 | 513900 |
| 2023-01-26 | 15.04 | $6.66 | 545800 |
| 2023-01-25 | 14.95 | $6.66 | 419942 |
| 2023-01-24 | 15.00 | $6.61 | 619500 |
| 2023-01-23 | 15.22 | $6.46 | 519623 |
| 2023-01-20 | 15.07 | $6.46 | 432000 |
| 2023-01-19 | 15.09 | $6.41 | 293425 |
| 2023-01-18 | 14.81 | $6.42 | 444900 |
| 2023-01-17 | 14.34 | $6.50 | 471622 |
| 2023-01-13 | 14.01 | $6.40 | 409400 |
| 2023-01-12 | 13.80 | $6.49 | 554026 |
| 2023-01-11 | 13.54 | $6.33 | 290614 |
| 2023-01-10 | 13.66 | $6.15 | 374346 |
| 2023-01-09 | 14.35 | $6.10 | 362600 |
| 2023-01-06 | 15.08 | $6.05 | 304300 |
| 2023-01-05 | 15.54 | $5.86 | 395700 |
| 2023-01-04 | 15.77 | $6.02 | 370622 |
| 2023-01-03 | 16.39 | $5.88 | 381049 |
| 2022-12-30 | 16.51 | $5.73 | 667300 |
| 2022-12-29 | 16.14 | $5.67 | 730500 |
| 2022-12-28 | 15.59 | $5.58 | 540118 |
| 2022-12-27 | 15.01 | $5.64 | 568405 |
| 2022-12-23 | 14.54 | $5.71 | 476700 |
| 2022-12-22 | 14.12 | $5.68 | 681200 |
| 2022-12-21 | 13.55 | $5.72 | 670947 |
| 2022-12-20 | 13.18 | $5.72 | 722546 |
| 2022-12-19 | 12.63 | $5.75 | 564600 |
| 2022-12-16 | 12.19 | $5.96 | 529220 |
| 2022-12-15 | 12.25 | $6.15 | 506700 |
| 2022-12-14 | 12.86 | $6.31 | 535921 |
| 2022-12-13 | 13.17 | $6.29 | 492314 |
| 2022-12-12 | 13.43 | $6.12 | 368027 |
| 2022-12-09 | 13.78 | $6.09 | 415329 |
| 2022-12-08 | 14.22 | $6.13 | 455200 |
| 2022-12-07 | 14.83 | $6.18 | 445709 |
| 2022-12-06 | 15.40 | $6.14 | 331300 |
| 2022-12-05 | 16.07 | $6.25 | 352933 |
| 2022-12-02 | 16.71 | $6.35 | 344100 |
| 2022-12-01 | 17.06 | $6.46 | 450400 |
| 2022-11-30 | 17.10 | $6.46 | 708227 |
| 2022-11-29 | 17.49 | $6.23 | 453136 |
| 2022-11-28 | 18.25 | $6.16 | 511700 |
| 2022-11-25 | 19.16 | $6.22 | 172517 |
| 2022-11-23 | 19.98 | $6.14 | 473000 |
| 2022-11-22 | 20.81 | $6.15 | 439200 |
| 2022-11-21 | 21.60 | $6.18 | 329600 |
| 2022-11-18 | 22.56 | $6.14 | 283600 |
| 2022-11-17 | 23.62 | $6.13 | 478000 |
| 2022-11-16 | 24.75 | $6.25 | 282300 |
| 2022-11-15 | 25.63 | $6.28 | 512821 |
| 2022-11-14 | 26.54 | $6.27 | 471100 |
| 2022-11-11 | 27.41 | $6.33 | 345619 |
| 2022-11-10 | 28.27 | $6.28 | 428500 |
| 2022-11-09 | 29.56 | $5.76 | 379500 |
| 2022-11-08 | 30.21 | $5.80 | 396260 |
| 2022-11-07 | 30.94 | $5.78 | 402038 |
| 2022-11-04 | 31.59 | $5.73 | 391338 |
| 2022-11-03 | 32.08 | $5.62 | 431809 |
| 2022-11-02 | 32.64 | $5.69 | 395030 |
| 2022-11-01 | 33.40 | $5.97 | 497545 |
| 2022-10-31 | 34.68 | $5.86 | 544531 |
| 2022-10-28 | 35.73 | $5.81 | 492202 |
| 2022-10-27 | 36.55 | $5.58 | 231028 |
| 2022-10-26 | 36.99 | $5.53 | 769700 |
| 2022-10-25 | 37.43 | $5.63 | 729749 |
| 2022-10-24 | 37.76 | $5.30 | 472425 |
| 2022-10-21 | 37.18 | $5.35 | 490489 |
| 2022-10-20 | 36.49 | $5.32 | 429333 |
| 2022-10-19 | 35.85 | $5.34 | 449423 |
| 2022-10-18 | 35.23 | $5.58 | 462867 |
| 2022-10-17 | 34.88 | $5.54 | 430425 |
| 2022-10-14 | 34.08 | $5.34 | 412916 |
| 2022-10-13 | 33.24 | $5.46 | 712400 |
| 2022-10-12 | 32.14 | $5.48 | 529905 |
| 2022-10-11 | 31.36 | $5.63 | 510134 |
| 2022-10-10 | 30.63 | $5.65 | 433418 |
| 2022-10-07 | 29.98 | $5.74 | 608826 |
| 2022-10-06 | 29.29 | $5.76 | 507905 |
| 2022-10-05 | 28.73 | $5.99 | 404000 |
| 2022-10-04 | 28.25 | $6.04 | 495524 |
| 2022-10-03 | 27.95 | $5.91 | 434800 |
| 2022-09-30 | 27.26 | $5.77 | 630229 |
| 2022-09-29 | 25.99 | $5.59 | 390000 |
| 2022-09-28 | 24.20 | $5.83 | 632727 |
| 2022-09-27 | 22.41 | $5.62 | 473830 |
| 2022-09-26 | 20.49 | $5.77 | 804700 |
| 2022-09-23 | 18.62 | $6.06 | 663700 |
| 2022-09-22 | 16.91 | $6.34 | 396500 |
| 2022-09-21 | 15.54 | $6.57 | 565400 |
| 2022-09-20 | 14.46 | $6.77 | 437915 |
| 2022-09-19 | 13.64 | $6.98 | 510500 |
| 2022-09-16 | 13.17 | $7.13 | 481645 |
| 2022-09-15 | 12.78 | $7.14 | 556014 |
| 2022-09-14 | 12.76 | $7.29 | 582800 |
| 2022-09-13 | 13.11 | $7.34 | 484200 |
| 2022-09-12 | 13.76 | $7.50 | 825200 |
| 2022-09-09 | 14.40 | $7.31 | 175200 |
| 2022-09-08 | 14.56 | $7.20 | 301100 |
| 2022-09-07 | 14.58 | $7.28 | 561100 |
| 2022-09-06 | 14.60 | $7.27 | 298836 |
| 2022-09-02 | 14.99 | $7.26 | 205600 |
| 2022-09-01 | 15.40 | $7.38 | 218513 |
| 2022-08-31 | 15.63 | $7.42 | 368120 |
| 2022-08-30 | 16.24 | $7.43 | 190700 |
| 2022-08-29 | 16.62 | $7.51 | 196000 |
| 2022-08-26 | 17.19 | $7.54 | 167616 |
| 2022-08-25 | 17.99 | $7.70 | 77301 |
| 2022-08-24 | 18.87 | $7.60 | 221738 |
| 2022-08-23 | 19.72 | $7.53 | 257900 |
| 2022-08-22 | 20.36 | $7.57 | 233616 |
| 2022-08-19 | 21.13 | $7.76 | 259231 |
| 2022-08-18 | 22.00 | $7.95 | 248300 |
| 2022-08-17 | 22.30 | $8.08 | 277800 |
| 2022-08-16 | 22.11 | $8.24 | 165725 |
| 2022-08-15 | 21.18 | $8.28 | 188700 |
| 2022-08-12 | 20.20 | $8.19 | 143930 |
| 2022-08-11 | 19.41 | $8.10 | 402617 |
| 2022-08-10 | 18.58 | $8.14 | 314842 |
| 2022-08-09 | 17.98 | $7.99 | 295200 |
| 2022-08-08 | 17.68 | $7.94 | 363537 |
| 2022-08-05 | 17.32 | $7.93 | 162208 |
| 2022-08-04 | 17.17 | $7.92 | 199300 |
| 2022-08-03 | 16.69 | $7.94 | 240106 |
| 2022-08-02 | 16.19 | $7.84 | 335237 |
| 2022-08-01 | 15.69 | $7.98 | 282100 |
| 2022-07-29 | 14.90 | $7.95 | 449900 |
| 2022-07-28 | 14.16 | $7.68 | 255833 |
| 2022-07-27 | 14.11 | $7.49 | 315059 |
| 2022-07-26 | 14.52 | $7.39 | 194000 |
| 2022-07-25 | 15.20 | $7.41 | 164825 |
| 2022-07-22 | 15.74 | $7.39 | 255831 |
| 2022-07-21 | 16.35 | $7.35 | 196100 |
| 2022-07-20 | 17.16 | $7.22 | 199726 |
| 2022-07-19 | 18.02 | $7.27 | 338200 |
| 2022-07-18 | 18.78 | $7.14 | 206846 |
| 2022-07-15 | 19.63 | $7.19 | 184428 |
| 2022-07-14 | 20.30 | $7.00 | 326000 |
| 2022-07-13 | 20.43 | $7.00 | 424600 |
| 2022-07-12 | 20.74 | $7.06 | 364600 |
| 2022-07-11 | 21.29 | $7.15 | 154300 |
| 2022-07-08 | 21.60 | $7.15 | 312909 |
| 2022-07-07 | 21.96 | $7.23 | 235100 |
| 2022-07-06 | 22.50 | $7.16 | 427400 |
| 2022-07-05 | 23.07 | $7.23 | 427519 |
| 2022-07-01 | 23.53 | $7.34 | 227931 |
| 2022-06-30 | 24.38 | $7.26 | 462200 |
| 2022-06-29 | 25.28 | $7.24 | 225841 |
| 2022-06-28 | 25.92 | $7.23 | 405020 |
| 2022-06-27 | 26.80 | $7.25 | 268000 |
| 2022-06-24 | 27.29 | $7.21 | 204000 |
| 2022-06-23 | 27.56 | $7.03 | 192032 |
| 2022-06-22 | 27.26 | $6.93 | 241200 |
| 2022-06-21 | 26.95 | $6.93 | 310639 |
| 2022-06-17 | 26.43 | $6.77 | 365672 |
| 2022-06-16 | 25.48 | $6.77 | 399811 |
| 2022-06-15 | 24.52 | $7.11 | 510407 |
| 2022-06-14 | 23.88 | $7.07 | 606900 |
| 2022-06-13 | 22.70 | $7.00 | 449500 |
| 2022-06-10 | 21.57 | $7.38 | 303341 |
| 2022-06-09 | 20.93 | $7.55 | 246400 |
| 2022-06-08 | 20.66 | $7.75 | 247035 |
| 2022-06-07 | 20.83 | $7.89 | 441626 |
| 2022-06-06 | 21.11 | $7.84 | 288100 |
| 2022-06-03 | 21.50 | $7.82 | 285400 |
| 2022-06-02 | 21.84 | $7.95 | 187300 |
| 2022-06-01 | 22.21 | $7.84 | 456011 |
| 2022-05-31 | 22.59 | $7.95 | 474924 |
| 2022-05-27 | 23.32 | $8.02 | 240500 |
| 2022-05-26 | 23.87 | $7.83 | 214500 |
| 2022-05-25 | 23.92 | $7.71 | 237839 |
| 2022-05-24 | 23.59 | $7.57 | 339513 |
| 2022-05-23 | 22.79 | $7.58 | 272609 |
| 2022-05-20 | 22.09 | $7.56 | 275702 |
| 2022-05-19 | 21.34 | $7.68 | 205600 |
| 2022-05-18 | 20.87 | $7.77 | 214600 |
| 2022-05-17 | 20.58 | $7.98 | 257100 |
| 2022-05-16 | 20.42 | $7.85 | 225200 |
| 2022-05-13 | 19.90 | $7.78 | 282947 |
| 2022-05-12 | 19.05 | $7.49 | 876519 |
| 2022-05-11 | 17.83 | $7.66 | 499435 |
| 2022-05-10 | 16.74 | $7.62 | 508700 |
| 2022-05-09 | 15.60 | $7.79 | 624808 |
| 2022-05-06 | 14.77 | $8.22 | 679800 |
| 2022-05-05 | 14.72 | $8.36 | 433728 |
| 2022-05-04 | 14.99 | $8.72 | 464500 |
| 2022-05-03 | 15.59 | $8.52 | 395200 |
| 2022-05-02 | 15.54 | $8.33 | 334736 |
| 2022-04-29 | 15.48 | $8.44 | 445000 |
| 2022-04-28 | 16.14 | $8.67 | 188300 |
| 2022-04-27 | 16.48 | $8.54 | 210835 |
| 2022-04-26 | 16.68 | $8.48 | 308303 |
| 2022-04-25 | 16.90 | $8.70 | 374823 |
| 2022-04-22 | 17.38 | $8.82 | 274800 |
| 2022-04-21 | 17.83 | $9.02 | 336100 |
| 2022-04-20 | 17.64 | $9.11 | 270800 |
| 2022-04-19 | 17.55 | $8.91 | 479700 |
| 2022-04-18 | 17.98 | $8.93 | 298000 |
| 2022-04-14 | 18.35 | $8.92 | 292800 |
| 2022-04-13 | 18.73 | $8.89 | 342500 |
| 2022-04-12 | 19.33 | $8.94 | 258347 |
| 2022-04-11 | 19.77 | $8.89 | 248220 |
| 2022-04-08 | 20.23 | $8.93 | 184700 |
| 2022-04-07 | 20.96 | $8.86 | 270300 |
| 2022-04-06 | 21.75 | $8.97 | 319400 |
| 2022-04-05 | 22.02 | $9.04 | 336600 |
| 2022-04-04 | 21.89 | $9.11 | 240400 |
| 2022-04-01 | 21.51 | $9.18 | 341800 |
| 2022-03-31 | 21.18 | $9.04 | 458544 |
| 2022-03-30 | 20.79 | $9.13 | 287624 |
| 2022-03-29 | 20.55 | $9.13 | 342800 |
| 2022-03-28 | 20.40 | $8.85 | 321400 |
| 2022-03-25 | 20.90 | $8.75 | 445600 |
| 2022-03-24 | 21.73 | $8.64 | 221335 |
| 2022-03-23 | 22.85 | $8.65 | 496601 |
| 2022-03-22 | 23.93 | $8.64 | 536500 |
| 2022-03-21 | 25.07 | $8.51 | 292249 |
| 2022-03-18 | 26.17 | $8.55 | 210900 |
| 2022-03-17 | 27.11 | $8.45 | 463235 |
| 2022-03-16 | 27.78 | $8.27 | 295600 |
| 2022-03-15 | 27.95 | $8.12 | 322526 |
| 2022-03-14 | 27.82 | $8.10 | 376800 |
| 2022-03-11 | 27.70 | $8.15 | 206929 |
| 2022-03-10 | 27.72 | $8.17 | 193746 |
| 2022-03-09 | 27.44 | $8.21 | 247316 |
| 2022-03-08 | 27.27 | $8.07 | 428706 |
| 2022-03-07 | 26.71 | $8.03 | 297839 |
| 2022-03-04 | 26.21 | $8.23 | 323900 |
| 2022-03-03 | 25.85 | $8.20 | 363007 |
| 2022-03-02 | 25.48 | $8.20 | 745924 |
| 2022-03-01 | 25.16 | $8.22 | 350600 |
| 2022-02-28 | 24.82 | $8.21 | 406300 |
| 2022-02-25 | 24.44 | $8.22 | 515900 |
| 2022-02-24 | 23.89 | $8.06 | 502600 |
| 2022-02-23 | 22.84 | $7.98 | 333245 |
| 2022-02-22 | 22.16 | $8.08 | 590100 |
| 2022-02-18 | 21.45 | $8.38 | 214813 |
| 2022-02-17 | 21.38 | $8.40 | 201911 |
| 2022-02-16 | 21.57 | $8.57 | 383009 |
| 2022-02-15 | 21.78 | $8.37 | 195700 |
| 2022-02-14 | 21.47 | $8.34 | 300232 |
| 2022-02-11 | 21.14 | $8.55 | 293022 |
| 2022-02-10 | 21.14 | $8.68 | 489911 |
| 2022-02-09 | 21.44 | $8.76 | 504500 |
| 2022-02-08 | 21.65 | $8.50 | 186732 |
| 2022-02-07 | 21.30 | $8.55 | 230918 |
| 2022-02-04 | 20.93 | $8.51 | 417817 |
| 2022-02-03 | 20.54 | $8.59 | 366153 |
| 2022-02-02 | 20.36 | $8.78 | 367900 |
| 2022-02-01 | 20.32 | $8.67 | 372300 |
| 2022-01-31 | 20.19 | $8.70 | 480300 |
| 2022-01-28 | 19.88 | $8.55 | 460100 |
| 2022-01-27 | 19.14 | $8.49 | 345637 |
| 2022-01-26 | 18.46 | $8.49 | 513900 |
| 2022-01-25 | 17.74 | $8.65 | 480836 |
| 2022-01-24 | 16.38 | $8.59 | 960100 |
| 2022-01-21 | 14.65 | $8.45 | 803500 |
| 2022-01-20 | 13.32 | $8.92 | 302946 |
| 2022-01-19 | 12.88 | $9.08 | 273800 |
| 2022-01-18 | 12.80 | $9.24 | 235300 |
| 2022-01-14 | 13.07 | $9.37 | 299300 |
| 2022-01-13 | 13.41 | $9.41 | 233100 |
| 2022-01-12 | 13.89 | $9.45 | 468000 |
| 2022-01-11 | 14.60 | $9.26 | 280623 |
| 2022-01-10 | 14.81 | $9.28 | 340111 |
| 2022-01-07 | 15.03 | $9.41 | 242227 |
| 2022-01-06 | 15.70 | $9.41 | 588004 |
| 2022-01-05 | 16.28 | $9.34 | 426808 |
| 2022-01-04 | 17.11 | $9.77 | 223400 |
| 2022-01-03 | 16.45 | $9.78 | 309400 |
| 2021-12-31 | 15.76 | $9.79 | 347640 |
| 2021-12-30 | 14.69 | $9.66 | 303910 |
| 2021-12-29 | 14.00 | $9.55 | 235600 |
| 2021-12-28 | 13.51 | $9.47 | 236500 |
| 2021-12-27 | 13.29 | $9.39 | 229213 |
| 2021-12-23 | 13.37 | $9.29 | 187600 |
| 2021-12-22 | 13.76 | $9.19 | 320340 |
| 2021-12-21 | 14.47 | $9.12 | 295800 |
| 2021-12-20 | 15.05 | $9.15 | 191900 |
| 2021-12-17 | 15.78 | $9.29 | 260900 |
| 2021-12-16 | 16.11 | $9.36 | 221242 |
| 2021-12-15 | 16.12 | $9.34 | 239938 |
| 2021-12-14 | 16.36 | $9.25 | 209729 |
| 2021-12-13 | 16.96 | $9.21 | 191000 |
| 2021-12-10 | 17.36 | $9.31 | 183917 |
| 2021-12-09 | 17.50 | $9.30 | 169908 |
| 2021-12-08 | 17.59 | $9.37 | 171300 |
| 2021-12-07 | 17.34 | $9.36 | 330200 |
| 2021-12-06 | 17.27 | $9.14 | 219118 |
| 2021-12-03 | 18.12 | $8.91 | 481901 |
| 2021-12-02 | 18.79 | $9.03 | 345242 |
| 2021-12-01 | 19.57 | $8.90 | 287766 |
| 2021-11-30 | 20.40 | $9.03 | 444626 |
| 2021-11-29 | 21.24 | $9.13 | 151546 |
| 2021-11-26 | 22.30 | $9.02 | 190848 |
| 2021-11-24 | 23.41 | $9.29 | 126506 |
| 2021-11-23 | 23.90 | $9.14 | 160400 |
| 2021-11-22 | 24.94 | $9.16 | 159000 |
| 2021-11-19 | 25.68 | $9.14 | 187928 |
| 2021-11-18 | 26.51 | $9.20 | 151600 |
| 2021-11-17 | 27.15 | $9.23 | 338012 |
| 2021-11-16 | 27.82 | $9.26 | 415100 |
| 2021-11-15 | 27.79 | $9.35 | 176800 |
| 2021-11-12 | 27.20 | $9.38 | 195600 |
| 2021-11-11 | 26.49 | $9.32 | 168600 |
| 2021-11-10 | 25.85 | $9.34 | 309900 |
| 2021-11-09 | 25.10 | $9.34 | 216809 |
| 2021-11-08 | 24.42 | $9.33 | 210811 |
| 2021-11-05 | 23.80 | $9.28 | 178140 |
| 2021-11-04 | 23.15 | $9.24 | 263202 |
| 2021-11-03 | 22.70 | $9.23 | 181900 |
| 2021-11-02 | 22.49 | $9.15 | 208940 |
| 2021-11-01 | 22.54 | $9.10 | 281539 |
| 2021-10-29 | 22.63 | $9.16 | 269723 |
| 2021-10-28 | 22.51 | $9.15 | 207344 |
| 2021-10-27 | 22.55 | $9.06 | 217219 |
| 2021-10-26 | 22.66 | $9.11 | 170400 |
| 2021-10-25 | 22.81 | $9.06 | 120505 |
| 2021-10-22 | 23.17 | $9.01 | 119928 |
| 2021-10-21 | 23.57 | $8.98 | 191833 |
| 2021-10-20 | 24.13 | $8.98 | 309300 |
| 2021-10-19 | 24.72 | $8.94 | 203808 |
| 2021-10-18 | 25.18 | $9.03 | 212325 |
| 2021-10-15 | 25.66 | $8.96 | 193400 |
| 2021-10-14 | 26.05 | $8.90 | 430530 |
| 2021-10-13 | 26.59 | $8.79 | 338132 |
| 2021-10-12 | 27.65 | $8.68 | 239600 |
| 2021-10-11 | 29.02 | $8.57 | 268300 |
| 2021-10-08 | 30.26 | $8.50 | 161924 |
| 2021-10-07 | 31.47 | $8.51 | 234637 |
| 2021-10-06 | 32.73 | $8.46 | 264100 |
| 2021-10-05 | 33.54 | $8.48 | 139042 |
| 2021-10-04 | 34.69 | $8.46 | 260549 |
| 2021-10-01 | 35.90 | $8.53 | 305500 |
| 2021-09-30 | 37.17 | $8.36 | 399100 |
| 2021-09-29 | 38.45 | $8.40 | 324700 |
| 2021-09-28 | 39.60 | $8.38 | 692900 |
| 2021-09-27 | 40.81 | $8.56 | 273400 |
| 2021-09-24 | 42.64 | $8.69 | 278900 |
| 2021-09-23 | 44.87 | $8.83 | 261300 |
| 2021-09-22 | 46.80 | $8.85 | 237500 |
| 2021-09-21 | 49.05 | $8.75 | 338700 |
| 2021-09-20 | 51.50 | $8.72 | 654675 |
| 2021-09-17 | 54.08 | $9.00 | 204202 |
| 2021-09-16 | 55.39 | $9.18 | 311800 |
| 2021-09-15 | 56.33 | $9.19 | 210700 |
| 2021-09-14 | 57.20 | $9.14 | 337300 |
| 2021-09-13 | 58.13 | $9.16 | 263738 |
| 2021-09-10 | 58.94 | $9.16 | 254900 |
| 2021-09-09 | 59.82 | $9.17 | 261617 |
| 2021-09-08 | 60.47 | $9.20 | 177800 |
| 2021-09-07 | 61.19 | $9.20 | 533100 |
| 2021-09-03 | 61.75 | $9.42 | 192000 |
| 2021-09-02 | 61.46 | $9.40 | 271100 |
| 2021-09-01 | 61.17 | $9.35 | 319700 |
| 2021-08-31 | 60.93 | $9.21 | 298402 |
| 2021-08-30 | 60.76 | $9.15 | 224300 |
| 2021-08-27 | 60.68 | $9.09 | 264829 |
| 2021-08-26 | 60.65 | $8.93 | 270721 |
| 2021-08-25 | 60.72 | $8.95 | 251600 |
| 2021-08-24 | 60.80 | $8.89 | 576700 |
| 2021-08-23 | 60.94 | $8.90 | 384800 |
| 2021-08-20 | 61.10 | $8.88 | 362600 |
| 2021-08-19 | 61.16 | $8.87 | 324500 |
| 2021-08-18 | 61.15 | $9.01 | 246600 |
| 2021-08-17 | 60.68 | $9.10 | 270807 |
| 2021-08-16 | 60.05 | $9.15 | 376102 |
| 2021-08-13 | 59.25 | $9.13 | 239300 |
| 2021-08-12 | 58.35 | $9.12 | 286211 |
| 2021-08-11 | 57.40 | $9.12 | 252018 |
| 2021-08-10 | 56.41 | $9.12 | 267330 |
| 2021-08-09 | 55.37 | $9.12 | 307412 |
| 2021-08-06 | 54.23 | $9.11 | 295528 |
| 2021-08-05 | 53.03 | $9.09 | 256300 |
| 2021-08-04 | 51.77 | $9.01 | 308234 |
| 2021-08-03 | 50.45 | $9.02 | 236200 |
| 2021-08-02 | 49.07 | $9.08 | 398500 |
| 2021-07-30 | 47.55 | $9.04 | 332432 |
| 2021-07-29 | 45.96 | $8.91 | 236515 |
| 2021-07-28 | 44.31 | $8.91 | 230247 |
| 2021-07-27 | 42.59 | $8.90 | 240944 |
| 2021-07-26 | 40.71 | $8.92 | 265700 |
| 2021-07-23 | 38.75 | $8.94 | 225000 |
| 2021-07-22 | 36.66 | $8.90 | 244500 |
| 2021-07-21 | 34.47 | $8.93 | 358200 |
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