Is Nuveen Credit Strategies Income Fund (JQC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen Credit Strategies Income Fund (JQC) research center and poll results.
NYSE : JQC
Nuveen Credit Strategies Income Fund — Technical Indicators
$4.77 USD
$0.01 (0.21%)
- Volume
- 673.21K
- Average Volume
- 601.2K
- Market Capitalization
- $705.09M
- P/E Ratio
- 14.45
- Dividend Yield
- 13.11%
- Price Target
- Year High
- $5.58
- Year Low
- $4.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.94
- Current Ratio
- $0.29
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.81
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.78
Average
5.46
Maximum
6.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.81 | $4.77 | 680522 |
| 2026-07-20 | 4.81 | $4.76 | 440745 |
| 2026-07-17 | 4.81 | $4.75 | 826446 |
| 2026-07-16 | 4.81 | $4.78 | 550530 |
| 2026-07-15 | 4.81 | $4.77 | 618300 |
| 2026-07-14 | 4.82 | $4.81 | 887939 |
| 2026-07-13 | 4.82 | $4.80 | 498434 |
| 2026-07-10 | 4.82 | $4.81 | 375707 |
| 2026-07-09 | 4.82 | $4.82 | 373324 |
| 2026-07-08 | 4.82 | $4.83 | 465233 |
| 2026-07-07 | 4.81 | $4.82 | 717501 |
| 2026-07-06 | 4.81 | $4.83 | 425167 |
| 2026-07-02 | 4.81 | $4.83 | 441700 |
| 2026-07-01 | 4.81 | $4.85 | 1.1M |
| 2026-06-30 | 4.81 | $4.86 | 861144 |
| 2026-06-29 | 4.81 | $4.82 | 611400 |
| 2026-06-26 | 4.81 | $4.80 | 538100 |
| 2026-06-25 | 4.81 | $4.81 | 530724 |
| 2026-06-24 | 4.81 | $4.84 | 549318 |
| 2026-06-23 | 4.81 | $4.82 | 487641 |
| 2026-06-22 | 4.81 | $4.79 | 379639 |
| 2026-06-18 | 4.81 | $4.80 | 791700 |
| 2026-06-17 | 4.81 | $4.78 | 551407 |
| 2026-06-16 | 4.81 | $4.80 | 470000 |
| 2026-06-15 | 4.81 | $4.78 | 724212 |
| 2026-06-12 | 4.81 | $4.83 | 368401 |
| 2026-06-11 | 4.81 | $4.83 | 427900 |
| 2026-06-10 | 4.82 | $4.81 | 1.2M |
| 2026-06-09 | 4.82 | $4.77 | 449800 |
| 2026-06-08 | 4.82 | $4.79 | 675306 |
| 2026-06-05 | 4.83 | $4.79 | 676900 |
| 2026-06-04 | 4.83 | $4.84 | 516819 |
| 2026-06-03 | 4.83 | $4.80 | 548239 |
| 2026-06-02 | 4.83 | $4.84 | 662900 |
| 2026-06-01 | 4.83 | $4.83 | 1.0M |
| 2026-05-29 | 4.83 | $4.83 | 529709 |
| 2026-05-28 | 4.83 | $4.85 | 374432 |
| 2026-05-27 | 4.83 | $4.83 | 402535 |
| 2026-05-26 | 4.83 | $4.80 | 763910 |
| 2026-05-22 | 4.83 | $4.78 | 391801 |
| 2026-05-21 | 4.83 | $4.81 | 556300 |
| 2026-05-20 | 4.83 | $4.82 | 538000 |
| 2026-05-19 | 4.83 | $4.80 | 452723 |
| 2026-05-18 | 4.83 | $4.78 | 765801 |
| 2026-05-15 | 4.83 | $4.80 | 436700 |
| 2026-05-14 | 4.83 | $4.85 | 482482 |
| 2026-05-13 | 4.83 | $4.90 | 479944 |
| 2026-05-12 | 4.83 | $4.87 | 449700 |
| 2026-05-11 | 4.83 | $4.87 | 455677 |
| 2026-05-08 | 4.83 | $4.86 | 549900 |
| 2026-05-07 | 4.83 | $4.85 | 563100 |
| 2026-05-06 | 4.83 | $4.84 | 542027 |
| 2026-05-05 | 4.82 | $4.82 | 623100 |
| 2026-05-04 | 4.82 | $4.80 | 707800 |
| 2026-05-01 | 4.82 | $4.84 | 675500 |
| 2026-04-30 | 4.82 | $4.86 | 738019 |
| 2026-04-29 | 4.81 | $4.81 | 850083 |
| 2026-04-28 | 4.82 | $4.80 | 480300 |
| 2026-04-27 | 4.81 | $4.80 | 513613 |
| 2026-04-24 | 4.80 | $4.77 | 831300 |
| 2026-04-23 | 4.80 | $4.80 | 571500 |
| 2026-04-22 | 4.80 | $4.80 | 1.2M |
| 2026-04-21 | 4.81 | $4.80 | 1.1M |
| 2026-04-20 | 4.81 | $4.85 | 483500 |
| 2026-04-17 | 4.81 | $4.85 | 1.0M |
| 2026-04-16 | 4.80 | $4.81 | 1.3M |
| 2026-04-15 | 4.80 | $4.83 | 477445 |
| 2026-04-14 | 4.80 | $4.89 | 717827 |
| 2026-04-13 | 4.79 | $4.85 | 1.0M |
| 2026-04-10 | 4.78 | $4.83 | 386822 |
| 2026-04-09 | 4.78 | $4.85 | 441229 |
| 2026-04-08 | 4.78 | $4.82 | 706619 |
| 2026-04-07 | 4.78 | $4.80 | 902312 |
| 2026-04-06 | 4.78 | $4.77 | 748524 |
| 2026-04-02 | 4.78 | $4.73 | 561500 |
| 2026-04-01 | 4.78 | $4.83 | 557100 |
| 2026-03-31 | 4.79 | $4.87 | 1.2M |
| 2026-03-30 | 4.78 | $4.68 | 581607 |
| 2026-03-27 | 4.80 | $4.65 | 1.1M |
| 2026-03-26 | 4.81 | $4.72 | 1.2M |
| 2026-03-25 | 4.82 | $4.84 | 2.1M |
| 2026-03-24 | 4.82 | $4.84 | 1.3M |
| 2026-03-23 | 4.83 | $4.82 | 637445 |
| 2026-03-20 | 4.83 | $4.86 | 1.2M |
| 2026-03-19 | 4.84 | $4.77 | 691941 |
| 2026-03-18 | 4.85 | $4.78 | 377404 |
| 2026-03-17 | 4.86 | $4.74 | 692800 |
| 2026-03-16 | 4.87 | $4.72 | 1.1M |
| 2026-03-13 | 4.89 | $4.71 | 572800 |
| 2026-03-12 | 4.91 | $4.74 | 2.0M |
| 2026-03-11 | 4.93 | $4.82 | 773039 |
| 2026-03-10 | 4.94 | $4.81 | 925429 |
| 2026-03-09 | 4.95 | $4.81 | 1.1M |
| 2026-03-06 | 4.96 | $4.83 | 748670 |
| 2026-03-05 | 4.97 | $4.85 | 588800 |
| 2026-03-04 | 4.98 | $4.86 | 1.4M |
| 2026-03-03 | 4.99 | $4.83 | 1.4M |
| 2026-03-02 | 5.01 | $4.90 | 775100 |
| 2026-02-27 | 5.02 | $4.89 | 880600 |
| 2026-02-26 | 5.03 | $4.95 | 773400 |
| 2026-02-25 | 5.04 | $4.94 | 592900 |
| 2026-02-24 | 5.05 | $4.94 | 360340 |
| 2026-02-23 | 5.06 | $4.92 | 745790 |
| 2026-02-20 | 5.07 | $4.95 | 641275 |
| 2026-02-19 | 5.08 | $4.98 | 644600 |
| 2026-02-18 | 5.08 | $4.96 | 967900 |
| 2026-02-17 | 5.09 | $4.98 | 1.5M |
| 2026-02-13 | 5.10 | $5.08 | 1.1M |
| 2026-02-12 | 5.10 | $5.09 | 589040 |
| 2026-02-11 | 5.10 | $5.12 | 484700 |
| 2026-02-10 | 5.10 | $5.09 | 774800 |
| 2026-02-09 | 5.11 | $5.03 | 953100 |
| 2026-02-06 | 5.11 | $5.02 | 787111 |
| 2026-02-05 | 5.11 | $5.03 | 862749 |
| 2026-02-04 | 5.12 | $5.05 | 899803 |
| 2026-02-03 | 5.12 | $5.09 | 803011 |
| 2026-02-02 | 5.12 | $5.13 | 1.2M |
| 2026-01-30 | 5.11 | $5.16 | 671568 |
| 2026-01-29 | 5.11 | $5.13 | 664494 |
| 2026-01-28 | 5.10 | $5.13 | 550415 |
| 2026-01-27 | 5.10 | $5.12 | 513946 |
| 2026-01-26 | 5.09 | $5.11 | 507800 |
| 2026-01-23 | 5.09 | $5.14 | 779500 |
| 2026-01-22 | 5.08 | $5.13 | 1.0M |
| 2026-01-21 | 5.08 | $5.08 | 1.7M |
| 2026-01-20 | 5.07 | $5.11 | 842516 |
| 2026-01-16 | 5.07 | $5.06 | 1.1M |
| 2026-01-15 | 5.06 | $5.10 | 1.6M |
| 2026-01-14 | 5.06 | $5.18 | 1.3M |
| 2026-01-13 | 5.05 | $5.16 | 1.2M |
| 2026-01-12 | 5.04 | $5.14 | 1.4M |
| 2026-01-09 | 5.04 | $5.09 | 484700 |
| 2026-01-08 | 5.04 | $5.11 | 804800 |
| 2026-01-07 | 5.04 | $5.11 | 1.2M |
| 2026-01-06 | 5.03 | $5.11 | 891460 |
| 2026-01-05 | 5.03 | $5.06 | 962181 |
| 2026-01-02 | 5.03 | $5.03 | 746500 |
| 2025-12-31 | 5.03 | $5.02 | 2.3M |
| 2025-12-30 | 5.04 | $5.02 | 1.6M |
| 2025-12-29 | 5.04 | $5.04 | 1.0M |
| 2025-12-26 | 5.04 | $5.05 | 785125 |
| 2025-12-24 | 5.05 | $5.05 | 477520 |
| 2025-12-23 | 5.05 | $5.00 | 985442 |
| 2025-12-22 | 5.05 | $4.99 | 1.3M |
| 2025-12-19 | 5.05 | $5.01 | 823768 |
| 2025-12-18 | 5.04 | $5.02 | 1.3M |
| 2025-12-17 | 5.04 | $4.97 | 1.2M |
| 2025-12-16 | 5.04 | $5.00 | 1.2M |
| 2025-12-15 | 5.04 | $5.03 | 700123 |
| 2025-12-12 | 5.04 | $5.04 | 706400 |
| 2025-12-11 | 5.04 | $5.05 | 503505 |
| 2025-12-10 | 5.05 | $5.06 | 925000 |
| 2025-12-09 | 5.05 | $5.04 | 957200 |
| 2025-12-08 | 5.05 | $5.04 | 1.5M |
| 2025-12-05 | 5.06 | $5.06 | 736847 |
| 2025-12-04 | 5.06 | $5.11 | 664100 |
| 2025-12-03 | 5.06 | $5.08 | 589952 |
| 2025-12-02 | 5.06 | $5.08 | 703300 |
| 2025-12-01 | 5.06 | $5.10 | 972703 |
| 2025-11-28 | 5.06 | $5.09 | 505723 |
| 2025-11-26 | 5.07 | $5.08 | 517900 |
| 2025-11-25 | 5.07 | $5.06 | 704703 |
| 2025-11-24 | 5.07 | $5.02 | 672200 |
| 2025-11-21 | 5.07 | $4.96 | 816419 |
| 2025-11-20 | 5.08 | $4.95 | 1.4M |
| 2025-11-19 | 5.09 | $4.97 | 921700 |
| 2025-11-18 | 5.09 | $4.98 | 966800 |
| 2025-11-17 | 5.10 | $4.99 | 1.6M |
| 2025-11-14 | 5.10 | $5.05 | 727400 |
| 2025-11-13 | 5.09 | $5.10 | 500843 |
| 2025-11-12 | 5.09 | $5.13 | 763296 |
| 2025-11-11 | 5.09 | $5.10 | 966500 |
| 2025-11-10 | 5.09 | $5.11 | 521600 |
| 2025-11-07 | 5.10 | $5.10 | 739200 |
| 2025-11-06 | 5.10 | $5.10 | 604729 |
| 2025-11-05 | 5.11 | $5.13 | 800200 |
| 2025-11-04 | 5.12 | $5.12 | 1.1M |
| 2025-11-03 | 5.12 | $5.12 | 916726 |
| 2025-10-31 | 5.12 | $5.13 | 1.0M |
| 2025-10-30 | 5.13 | $5.11 | 705714 |
| 2025-10-29 | 5.14 | $5.11 | 678100 |
| 2025-10-28 | 5.15 | $5.14 | 610500 |
| 2025-10-27 | 5.16 | $5.09 | 874000 |
| 2025-10-24 | 5.16 | $5.10 | 816834 |
| 2025-10-23 | 5.17 | $5.08 | 647632 |
| 2025-10-22 | 5.18 | $5.09 | 772443 |
| 2025-10-21 | 5.19 | $5.08 | 1.3M |
| 2025-10-20 | 5.20 | $4.98 | 1.1M |
| 2025-10-17 | 5.22 | $4.97 | 1.6M |
| 2025-10-16 | 5.24 | $5.03 | 950700 |
| 2025-10-15 | 5.26 | $5.09 | 505818 |
| 2025-10-14 | 5.27 | $5.14 | 702000 |
| 2025-10-13 | 5.28 | $5.20 | 645100 |
| 2025-10-10 | 5.29 | $5.18 | 954424 |
| 2025-10-09 | 5.31 | $5.27 | 584300 |
| 2025-10-08 | 5.32 | $5.27 | 707445 |
| 2025-10-07 | 5.33 | $5.23 | 997300 |
| 2025-10-06 | 5.34 | $5.17 | 1.3M |
| 2025-10-03 | 5.36 | $5.23 | 897400 |
| 2025-10-02 | 5.37 | $5.28 | 776400 |
| 2025-10-01 | 5.38 | $5.35 | 1.3M |
| 2025-09-30 | 5.39 | $5.27 | 1.9M |
| 2025-09-29 | 5.40 | $5.25 | 1.0M |
| 2025-09-26 | 5.41 | $5.21 | 891425 |
| 2025-09-25 | 5.43 | $5.27 | 518400 |
| 2025-09-24 | 5.44 | $5.32 | 467100 |
| 2025-09-23 | 5.45 | $5.34 | 374815 |
| 2025-09-22 | 5.46 | $5.35 | 493224 |
| 2025-09-19 | 5.47 | $5.35 | 637700 |
| 2025-09-18 | 5.48 | $5.36 | 1.2M |
| 2025-09-17 | 5.49 | $5.35 | 845428 |
| 2025-09-16 | 5.49 | $5.39 | 813900 |
| 2025-09-15 | 5.50 | $5.43 | 870017 |
| 2025-09-12 | 5.50 | $5.49 | 370832 |
| 2025-09-11 | 5.50 | $5.47 | 556900 |
| 2025-09-10 | 5.50 | $5.50 | 766062 |
| 2025-09-09 | 5.50 | $5.48 | 475000 |
| 2025-09-08 | 5.51 | $5.49 | 531324 |
| 2025-09-05 | 5.51 | $5.45 | 825735 |
| 2025-09-04 | 5.51 | $5.48 | 434649 |
| 2025-09-03 | 5.51 | $5.49 | 689435 |
| 2025-09-02 | 5.51 | $5.55 | 660113 |
| 2025-08-29 | 5.51 | $5.51 | 666400 |
| 2025-08-28 | 5.51 | $5.51 | 409300 |
| 2025-08-27 | 5.51 | $5.50 | 817730 |
| 2025-08-26 | 5.51 | $5.57 | 453505 |
| 2025-08-25 | 5.51 | $5.55 | 524500 |
| 2025-08-22 | 5.51 | $5.49 | 542417 |
| 2025-08-21 | 5.51 | $5.50 | 627162 |
| 2025-08-20 | 5.51 | $5.51 | 379747 |
| 2025-08-19 | 5.50 | $5.51 | 700307 |
| 2025-08-18 | 5.50 | $5.50 | 451952 |
| 2025-08-15 | 5.50 | $5.49 | 1.1M |
| 2025-08-14 | 5.50 | $5.49 | 579206 |
| 2025-08-13 | 5.50 | $5.50 | 643118 |
| 2025-08-12 | 5.49 | $5.50 | 731614 |
| 2025-08-11 | 5.49 | $5.51 | 449204 |
| 2025-08-08 | 5.49 | $5.53 | 324000 |
| 2025-08-07 | 5.49 | $5.51 | 664200 |
| 2025-08-06 | 5.49 | $5.51 | 661100 |
| 2025-08-05 | 5.48 | $5.48 | 396246 |
| 2025-08-04 | 5.48 | $5.50 | 546601 |
| 2025-08-01 | 5.48 | $5.51 | 602300 |
| 2025-07-31 | 5.48 | $5.53 | 516000 |
| 2025-07-30 | 5.47 | $5.52 | 482700 |
| 2025-07-29 | 5.47 | $5.52 | 304000 |
| 2025-07-28 | 5.46 | $5.51 | 379602 |
| 2025-07-25 | 5.46 | $5.51 | 584900 |
| 2025-07-24 | 5.45 | $5.48 | 596008 |
| 2025-07-23 | 5.44 | $5.46 | 553011 |
| 2025-07-22 | 5.44 | $5.46 | 409908 |
| 2025-07-21 | 5.43 | $5.47 | 553450 |
| 2025-07-18 | 5.42 | $5.50 | 3.8M |
| 2025-07-17 | 5.41 | $5.44 | 635900 |
| 2025-07-16 | 5.40 | $5.43 | 675010 |
| 2025-07-15 | 5.39 | $5.46 | 1.2M |
| 2025-07-14 | 5.38 | $5.50 | 734412 |
| 2025-07-11 | 5.38 | $5.48 | 663082 |
| 2025-07-10 | 5.37 | $5.47 | 644940 |
| 2025-07-09 | 5.37 | $5.46 | 703041 |
| 2025-07-08 | 5.36 | $5.46 | 613618 |
| 2025-07-07 | 5.36 | $5.43 | 682700 |
| 2025-07-03 | 5.35 | $5.47 | 545428 |
| 2025-07-02 | 5.34 | $5.46 | 899900 |
| 2025-07-01 | 5.33 | $5.45 | 1.1M |
| 2025-06-30 | 5.33 | $5.39 | 845904 |
| 2025-06-27 | 5.32 | $5.37 | 664012 |
| 2025-06-26 | 5.31 | $5.35 | 522025 |
| 2025-06-25 | 5.31 | $5.34 | 624050 |
| 2025-06-24 | 5.30 | $5.31 | 693343 |
| 2025-06-23 | 5.30 | $5.28 | 441221 |
| 2025-06-20 | 5.29 | $5.27 | 576838 |
| 2025-06-18 | 5.29 | $5.28 | 442832 |
| 2025-06-17 | 5.29 | $5.30 | 460202 |
| 2025-06-16 | 5.29 | $5.30 | 437441 |
| 2025-06-13 | 5.29 | $5.32 | 535300 |
| 2025-06-12 | 5.29 | $5.37 | 600600 |
| 2025-06-11 | 5.29 | $5.38 | 787900 |
| 2025-06-10 | 5.29 | $5.36 | 495723 |
| 2025-06-09 | 5.29 | $5.34 | 828600 |
| 2025-06-06 | 5.28 | $5.34 | 299700 |
| 2025-06-05 | 5.27 | $5.32 | 529310 |
| 2025-06-04 | 5.27 | $5.31 | 577824 |
| 2025-06-03 | 5.27 | $5.31 | 700200 |
| 2025-06-02 | 5.28 | $5.28 | 724203 |
| 2025-05-30 | 5.28 | $5.23 | 1.1M |
| 2025-05-29 | 5.29 | $5.24 | 813785 |
| 2025-05-28 | 5.29 | $5.25 | 750322 |
| 2025-05-27 | 5.28 | $5.24 | 605830 |
| 2025-05-23 | 5.28 | $5.22 | 347422 |
| 2025-05-22 | 5.27 | $5.22 | 541605 |
| 2025-05-21 | 5.26 | $5.23 | 533457 |
| 2025-05-20 | 5.26 | $5.25 | 566810 |
| 2025-05-19 | 5.25 | $5.25 | 989900 |
| 2025-05-16 | 5.24 | $5.31 | 407823 |
| 2025-05-15 | 5.22 | $5.31 | 1.2M |
| 2025-05-14 | 5.21 | $5.37 | 704200 |
| 2025-05-13 | 5.20 | $5.35 | 748411 |
| 2025-05-12 | 5.18 | $5.34 | 1.1M |
| 2025-05-09 | 5.16 | $5.25 | 966100 |
| 2025-05-08 | 5.15 | $5.20 | 1.3M |
| 2025-05-07 | 5.15 | $5.29 | 1.2M |
| 2025-05-06 | 5.13 | $5.29 | 2.1M |
| 2025-05-05 | 5.11 | $5.39 | 1.1M |
| 2025-05-02 | 5.09 | $5.36 | 729176 |
| 2025-05-01 | 5.08 | $5.34 | 2.0M |
| 2025-04-30 | 5.08 | $5.27 | 2.4M |
| 2025-04-29 | 5.08 | $5.16 | 1.8M |
| 2025-04-28 | 5.09 | $5.13 | 906731 |
| 2025-04-25 | 5.11 | $5.10 | 1.0M |
| 2025-04-24 | 5.12 | $5.10 | 1.4M |
| 2025-04-23 | 5.13 | $5.10 | 978214 |
| 2025-04-22 | 5.15 | $5.05 | 666233 |
| 2025-04-21 | 5.16 | $5.02 | 1.0M |
| 2025-04-17 | 5.17 | $5.01 | 2.1M |
| 2025-04-16 | 5.19 | $5.05 | 1.5M |
| 2025-04-15 | 5.21 | $5.12 | 2.6M |
| 2025-04-14 | 5.23 | $5.03 | 959941 |
| 2025-04-11 | 5.25 | $5.02 | 867700 |
| 2025-04-10 | 5.27 | $4.95 | 1.0M |
| 2025-04-09 | 5.30 | $5.20 | 3.0M |
| 2025-04-08 | 5.32 | $4.90 | 1.5M |
| 2025-04-07 | 5.35 | $4.83 | 2.3M |
| 2025-04-04 | 5.38 | $4.97 | 2.5M |
| 2025-04-03 | 5.42 | $5.24 | 1.0M |
| 2025-04-02 | 5.43 | $5.32 | 587543 |
| 2025-04-01 | 5.44 | $5.34 | 910000 |
| 2025-03-31 | 5.45 | $5.38 | 3.1M |
| 2025-03-28 | 5.46 | $5.38 | 1.5M |
| 2025-03-27 | 5.47 | $5.35 | 1.7M |
| 2025-03-26 | 5.48 | $5.37 | 1.2M |
| 2025-03-25 | 5.48 | $5.37 | 1.4M |
| 2025-03-24 | 5.49 | $5.30 | 1.8M |
| 2025-03-21 | 5.50 | $5.34 | 1.4M |
| 2025-03-20 | 5.51 | $5.36 | 4.5M |
| 2025-03-19 | 5.52 | $5.43 | 631147 |
| 2025-03-18 | 5.53 | $5.42 | 374400 |
| 2025-03-17 | 5.53 | $5.45 | 1.7M |
| 2025-03-14 | 5.54 | $5.51 | 330615 |
| 2025-03-13 | 5.54 | $5.52 | 619200 |
| 2025-03-12 | 5.55 | $5.57 | 601200 |
| 2025-03-11 | 5.55 | $5.52 | 401336 |
| 2025-03-10 | 5.55 | $5.54 | 700806 |
| 2025-03-07 | 5.54 | $5.59 | 661326 |
| 2025-03-06 | 5.54 | $5.56 | 410300 |
| 2025-03-05 | 5.55 | $5.56 | 624048 |
| 2025-03-04 | 5.55 | $5.53 | 925941 |
| 2025-03-03 | 5.55 | $5.53 | 599800 |
| 2025-02-28 | 5.55 | $5.55 | 641683 |
| 2025-02-27 | 5.55 | $5.51 | 560739 |
| 2025-02-26 | 5.55 | $5.53 | 661600 |
| 2025-02-25 | 5.56 | $5.52 | 600400 |
| 2025-02-24 | 5.56 | $5.51 | 697900 |
| 2025-02-21 | 5.57 | $5.53 | 794300 |
| 2025-02-20 | 5.57 | $5.55 | 531932 |
| 2025-02-19 | 5.57 | $5.54 | 597400 |
| 2025-02-18 | 5.57 | $5.55 | 522800 |
| 2025-02-14 | 5.58 | $5.55 | 334300 |
| 2025-02-13 | 5.58 | $5.59 | 445430 |
| 2025-02-12 | 5.58 | $5.57 | 556565 |
| 2025-02-11 | 5.59 | $5.57 | 739100 |
| 2025-02-10 | 5.59 | $5.52 | 986120 |
| 2025-02-07 | 5.60 | $5.53 | 1.7M |
| 2025-02-06 | 5.61 | $5.59 | 807400 |
| 2025-02-05 | 5.62 | $5.57 | 487717 |
| 2025-02-04 | 5.63 | $5.56 | 493913 |
| 2025-02-03 | 5.64 | $5.57 | 801700 |
| 2025-01-31 | 5.64 | $5.59 | 824000 |
| 2025-01-30 | 5.65 | $5.58 | 847600 |
| 2025-01-29 | 5.66 | $5.57 | 566100 |
| 2025-01-28 | 5.66 | $5.58 | 719900 |
| 2025-01-27 | 5.67 | $5.57 | 675500 |
| 2025-01-24 | 5.68 | $5.62 | 437009 |
| 2025-01-23 | 5.69 | $5.58 | 869300 |
| 2025-01-22 | 5.70 | $5.59 | 844927 |
| 2025-01-21 | 5.71 | $5.56 | 1.7M |
| 2025-01-17 | 5.71 | $5.67 | 3.4M |
| 2025-01-16 | 5.72 | $5.65 | 796219 |
| 2025-01-15 | 5.73 | $5.61 | 731000 |
| 2025-01-14 | 5.74 | $5.69 | 871224 |
| 2025-01-13 | 5.75 | $5.63 | 990194 |
| 2025-01-10 | 5.77 | $5.69 | 648600 |
| 2025-01-08 | 5.78 | $5.72 | 386000 |
| 2025-01-07 | 5.79 | $5.75 | 454400 |
| 2025-01-06 | 5.80 | $5.73 | 483700 |
| 2025-01-03 | 5.81 | $5.75 | 435228 |
| 2025-01-02 | 5.81 | $5.72 | 667302 |
| 2024-12-31 | 5.82 | $5.69 | 1.5M |
| 2024-12-30 | 5.83 | $5.74 | 654726 |
| 2024-12-27 | 5.84 | $5.74 | 454032 |
| 2024-12-26 | 5.84 | $5.78 | 349446 |
| 2024-12-24 | 5.84 | $5.78 | 243400 |
| 2024-12-23 | 5.84 | $5.76 | 490506 |
| 2024-12-20 | 5.84 | $5.75 | 387600 |
| 2024-12-19 | 5.84 | $5.69 | 581800 |
| 2024-12-18 | 5.85 | $5.73 | 616300 |
| 2024-12-17 | 5.85 | $5.81 | 490229 |
| 2024-12-16 | 5.84 | $5.87 | 643800 |
| 2024-12-13 | 5.84 | $5.87 | 590200 |
| 2024-12-12 | 5.83 | $5.89 | 585800 |
| 2024-12-11 | 5.82 | $5.93 | 474148 |
| 2024-12-10 | 5.82 | $5.92 | 396921 |
| 2024-12-09 | 5.81 | $5.93 | 513141 |
| 2024-12-06 | 5.81 | $5.91 | 344750 |
| 2024-12-05 | 5.80 | $5.89 | 440700 |
| 2024-12-04 | 5.79 | $5.85 | 535100 |
| 2024-12-03 | 5.78 | $5.90 | 651023 |
| 2024-12-02 | 5.77 | $5.86 | 520932 |
| 2024-11-29 | 5.77 | $5.86 | 429400 |
| 2024-11-27 | 5.76 | $5.80 | 408239 |
| 2024-11-26 | 5.75 | $5.78 | 370200 |
| 2024-11-25 | 5.75 | $5.79 | 405700 |
| 2024-11-22 | 5.74 | $5.78 | 293100 |
| 2024-11-21 | 5.74 | $5.77 | 322416 |
| 2024-11-20 | 5.74 | $5.76 | 418400 |
| 2024-11-19 | 5.73 | $5.78 | 542905 |
| 2024-11-18 | 5.73 | $5.74 | 294900 |
| 2024-11-15 | 5.73 | $5.69 | 509918 |
| 2024-11-14 | 5.73 | $5.76 | 511148 |
| 2024-11-13 | 5.73 | $5.77 | 677200 |
| 2024-11-12 | 5.73 | $5.79 | 492725 |
| 2024-11-11 | 5.73 | $5.84 | 579893 |
| 2024-11-08 | 5.73 | $5.80 | 744646 |
| 2024-11-07 | 5.73 | $5.77 | 451113 |
| 2024-11-06 | 5.73 | $5.72 | 675900 |
| 2024-11-05 | 5.74 | $5.71 | 333145 |
| 2024-11-04 | 5.74 | $5.67 | 423900 |
| 2024-11-01 | 5.75 | $5.73 | 622700 |
| 2024-10-31 | 5.75 | $5.71 | 523043 |
| 2024-10-30 | 5.74 | $5.69 | 335200 |
| 2024-10-29 | 5.74 | $5.64 | 448200 |
| 2024-10-28 | 5.75 | $5.74 | 291300 |
| 2024-10-25 | 5.75 | $5.73 | 471700 |
| 2024-10-24 | 5.75 | $5.71 | 334017 |
| 2024-10-23 | 5.75 | $5.68 | 396147 |
| 2024-10-22 | 5.75 | $5.73 | 303300 |
| 2024-10-21 | 5.75 | $5.71 | 488700 |
| 2024-10-18 | 5.75 | $5.74 | 418800 |
| 2024-10-17 | 5.74 | $5.76 | 357146 |
| 2024-10-16 | 5.74 | $5.73 | 523308 |
| 2024-10-15 | 5.74 | $5.77 | 461600 |
| 2024-10-14 | 5.74 | $5.82 | 542400 |
| 2024-10-11 | 5.73 | $5.82 | 670300 |
| 2024-10-10 | 5.73 | $5.84 | 630019 |
| 2024-10-09 | 5.73 | $5.77 | 558203 |
| 2024-10-08 | 5.73 | $5.82 | 619900 |
| 2024-10-07 | 5.74 | $5.77 | 814300 |
| 2024-10-04 | 5.74 | $5.72 | 747800 |
| 2024-10-03 | 5.75 | $5.66 | 734601 |
| 2024-10-02 | 5.76 | $5.70 | 586300 |
| 2024-10-01 | 5.77 | $5.72 | 1.0M |
| 2024-09-30 | 5.77 | $5.79 | 735800 |
| 2024-09-27 | 5.77 | $5.70 | 606338 |
| 2024-09-26 | 5.77 | $5.69 | 457611 |
| 2024-09-25 | 5.78 | $5.74 | 635900 |
| 2024-09-24 | 5.78 | $5.71 | 440600 |
| 2024-09-23 | 5.78 | $5.67 | 514000 |
| 2024-09-20 | 5.78 | $5.69 | 339900 |
| 2024-09-19 | 5.79 | $5.67 | 944200 |
| 2024-09-18 | 5.79 | $5.70 | 651505 |
| 2024-09-17 | 5.79 | $5.70 | 552400 |
| 2024-09-16 | 5.79 | $5.71 | 1.3M |
| 2024-09-13 | 5.79 | $5.74 | 821048 |
| 2024-09-12 | 5.79 | $5.85 | 1.2M |
| 2024-09-11 | 5.78 | $5.91 | 1.2M |
| 2024-09-10 | 5.77 | $5.90 | 894100 |
| 2024-09-09 | 5.75 | $5.87 | 454600 |
| 2024-09-06 | 5.74 | $5.86 | 450043 |
| 2024-09-05 | 5.73 | $5.88 | 874300 |
| 2024-09-04 | 5.72 | $5.85 | 787210 |
| 2024-09-03 | 5.70 | $5.81 | 891332 |
| 2024-08-30 | 5.68 | $5.78 | 603200 |
| 2024-08-29 | 5.67 | $5.75 | 285300 |
| 2024-08-28 | 5.67 | $5.73 | 382665 |
| 2024-08-27 | 5.67 | $5.76 | 544400 |
| 2024-08-26 | 5.67 | $5.78 | 445158 |
| 2024-08-23 | 5.66 | $5.75 | 419200 |
| 2024-08-22 | 5.66 | $5.71 | 732220 |
| 2024-08-21 | 5.65 | $5.74 | 306700 |
| 2024-08-20 | 5.64 | $5.72 | 410739 |
| 2024-08-19 | 5.64 | $5.74 | 560700 |
| 2024-08-16 | 5.63 | $5.72 | 1.6M |
| 2024-08-15 | 5.63 | $5.66 | 484800 |
| 2024-08-14 | 5.62 | $5.69 | 531039 |
| 2024-08-13 | 5.62 | $5.64 | 616800 |
| 2024-08-12 | 5.62 | $5.65 | 547622 |
| 2024-08-09 | 5.62 | $5.64 | 853940 |
| 2024-08-08 | 5.62 | $5.61 | 416800 |
| 2024-08-07 | 5.62 | $5.57 | 750229 |
| 2024-08-06 | 5.62 | $5.53 | 727000 |
| 2024-08-05 | 5.63 | $5.44 | 1.7M |
| 2024-08-02 | 5.64 | $5.63 | 797828 |
| 2024-08-01 | 5.64 | $5.72 | 669426 |
| 2024-07-31 | 5.64 | $5.73 | 808829 |
| 2024-07-30 | 5.64 | $5.68 | 441900 |
| 2024-07-29 | 5.64 | $5.65 | 420800 |
| 2024-07-26 | 5.63 | $5.65 | 262124 |
| 2024-07-25 | 5.63 | $5.59 | 322930 |
| 2024-07-24 | 5.63 | $5.62 | 346700 |
| 2024-07-23 | 5.63 | $5.65 | 413723 |
| 2024-07-22 | 5.62 | $5.62 | 426800 |
| 2024-07-19 | 5.62 | $5.60 | 441501 |
| 2024-07-18 | 5.62 | $5.57 | 503412 |
| 2024-07-17 | 5.62 | $5.62 | 312800 |
| 2024-07-16 | 5.62 | $5.60 | 1.1M |
| 2024-07-15 | 5.62 | $5.58 | 1.3M |
| 2024-07-12 | 5.62 | $5.66 | 983700 |
| 2024-07-11 | 5.62 | $5.66 | 906827 |
| 2024-07-10 | 5.62 | $5.64 | 757223 |
| 2024-07-09 | 5.62 | $5.67 | 657200 |
| 2024-07-08 | 5.62 | $5.72 | 675600 |
| 2024-07-05 | 5.62 | $5.66 | 399200 |
| 2024-07-03 | 5.62 | $5.67 | 242411 |
| 2024-07-02 | 5.61 | $5.67 | 584400 |
| 2024-07-01 | 5.61 | $5.65 | 956203 |
| 2024-06-28 | 5.61 | $5.55 | 1.1M |
| 2024-06-27 | 5.61 | $5.56 | 355140 |
| 2024-06-26 | 5.61 | $5.58 | 634810 |
| 2024-06-25 | 5.61 | $5.57 | 502954 |
| 2024-06-24 | 5.61 | $5.59 | 255306 |
| 2024-06-21 | 5.61 | $5.53 | 414200 |
| 2024-06-20 | 5.61 | $5.58 | 769114 |
| 2024-06-18 | 5.61 | $5.59 | 412941 |
| 2024-06-17 | 5.61 | $5.58 | 557517 |
| 2024-06-14 | 5.61 | $5.59 | 685300 |
| 2024-06-13 | 5.61 | $5.69 | 581500 |
| 2024-06-12 | 5.61 | $5.68 | 404616 |
| 2024-06-11 | 5.60 | $5.66 | 417700 |
| 2024-06-10 | 5.60 | $5.63 | 565006 |
| 2024-06-07 | 5.61 | $5.65 | 756506 |
| 2024-06-06 | 5.61 | $5.68 | 486300 |
| 2024-06-05 | 5.61 | $5.64 | 487604 |
| 2024-06-04 | 5.61 | $5.62 | 583324 |
| 2024-06-03 | 5.61 | $5.60 | 539936 |
| 2024-05-31 | 5.61 | $5.57 | 464412 |
| 2024-05-30 | 5.61 | $5.54 | 284372 |
| 2024-05-29 | 5.61 | $5.56 | 337000 |
| 2024-05-28 | 5.61 | $5.55 | 332200 |
| 2024-05-24 | 5.61 | $5.60 | 208900 |
| 2024-05-23 | 5.60 | $5.57 | 321200 |
| 2024-05-22 | 5.59 | $5.57 | 360932 |
| 2024-05-21 | 5.59 | $5.62 | 367500 |
| 2024-05-20 | 5.59 | $5.59 | 362300 |
| 2024-05-17 | 5.58 | $5.59 | 289127 |
| 2024-05-16 | 5.57 | $5.58 | 664810 |
| 2024-05-15 | 5.56 | $5.63 | 691838 |
| 2024-05-14 | 5.55 | $5.61 | 956200 |
| 2024-05-13 | 5.54 | $5.65 | 501000 |
| 2024-05-10 | 5.52 | $5.68 | 403812 |
| 2024-05-09 | 5.51 | $5.67 | 556328 |
| 2024-05-08 | 5.51 | $5.66 | 606439 |
| 2024-05-07 | 5.50 | $5.66 | 450700 |
| 2024-05-06 | 5.50 | $5.64 | 517300 |
| 2024-05-03 | 5.50 | $5.62 | 527416 |
| 2024-05-02 | 5.50 | $5.58 | 562542 |
| 2024-05-01 | 5.50 | $5.58 | 822722 |
| 2024-04-30 | 5.49 | $5.52 | 309151 |
| 2024-04-29 | 5.50 | $5.51 | 683841 |
| 2024-04-26 | 5.50 | $5.48 | 442900 |
| 2024-04-25 | 5.50 | $5.44 | 450800 |
| 2024-04-24 | 5.51 | $5.50 | 383000 |
| 2024-04-23 | 5.51 | $5.51 | 398100 |
| 2024-04-22 | 5.52 | $5.46 | 412615 |
| 2024-04-19 | 5.52 | $5.41 | 418320 |
| 2024-04-18 | 5.53 | $5.40 | 436600 |
| 2024-04-17 | 5.54 | $5.40 | 399920 |
| 2024-04-16 | 5.55 | $5.36 | 1.1M |
| 2024-04-15 | 5.56 | $5.37 | 967721 |
| 2024-04-12 | 5.57 | $5.47 | 468000 |
| 2024-04-11 | 5.57 | $5.57 | 768845 |
| 2024-04-10 | 5.58 | $5.58 | 493400 |
| 2024-04-09 | 5.58 | $5.61 | 425915 |
| 2024-04-08 | 5.57 | $5.61 | 424646 |
| 2024-04-05 | 5.57 | $5.58 | 260662 |
| 2024-04-04 | 5.56 | $5.55 | 631800 |
| 2024-04-03 | 5.56 | $5.54 | 661609 |
| 2024-04-02 | 5.56 | $5.56 | 502500 |
| 2024-04-01 | 5.56 | $5.55 | 548739 |
| 2024-03-28 | 5.56 | $5.57 | 555006 |
| 2024-03-27 | 5.56 | $5.59 | 383249 |
| 2024-03-26 | 5.56 | $5.59 | 420300 |
| 2024-03-25 | 5.55 | $5.53 | 648205 |
| 2024-03-22 | 5.55 | $5.56 | 484100 |
| 2024-03-21 | 5.54 | $5.60 | 354615 |
| 2024-03-20 | 5.54 | $5.61 | 450721 |
| 2024-03-19 | 5.53 | $5.57 | 546703 |
| 2024-03-18 | 5.52 | $5.55 | 368700 |
| 2024-03-15 | 5.51 | $5.55 | 549917 |
| 2024-03-14 | 5.50 | $5.56 | 701422 |
| 2024-03-13 | 5.49 | $5.64 | 1.2M |
| 2024-03-12 | 5.48 | $5.59 | 797017 |
| 2024-03-11 | 5.47 | $5.53 | 669440 |
| 2024-03-08 | 5.46 | $5.52 | 644911 |
| 2024-03-07 | 5.45 | $5.53 | 539400 |
| 2024-03-06 | 5.45 | $5.53 | 699000 |
| 2024-03-05 | 5.44 | $5.53 | 433100 |
| 2024-03-04 | 5.43 | $5.55 | 719315 |
| 2024-03-01 | 5.42 | $5.57 | 956506 |
| 2024-02-29 | 5.41 | $5.52 | 613131 |
| 2024-02-28 | 5.41 | $5.52 | 492600 |
| 2024-02-27 | 5.40 | $5.51 | 826100 |
| 2024-02-26 | 5.39 | $5.45 | 571092 |
| 2024-02-23 | 5.38 | $5.43 | 482300 |
| 2024-02-22 | 5.37 | $5.47 | 518346 |
| 2024-02-21 | 5.36 | $5.43 | 719331 |
| 2024-02-20 | 5.35 | $5.38 | 595100 |
| 2024-02-16 | 5.35 | $5.37 | 675832 |
| 2024-02-15 | 5.34 | $5.38 | 883121 |
| 2024-02-14 | 5.33 | $5.38 | 600600 |
| 2024-02-13 | 5.32 | $5.41 | 999600 |
| 2024-02-12 | 5.31 | $5.39 | 652500 |
| 2024-02-09 | 5.31 | $5.37 | 502052 |
| 2024-02-08 | 5.30 | $5.37 | 746606 |
| 2024-02-07 | 5.30 | $5.40 | 552208 |
| 2024-02-06 | 5.30 | $5.40 | 863006 |
| 2024-02-05 | 5.30 | $5.32 | 1.1M |
| 2024-02-02 | 5.30 | $5.36 | 849333 |
| 2024-02-01 | 5.29 | $5.43 | 819100 |
| 2024-01-31 | 5.28 | $5.37 | 718906 |
| 2024-01-30 | 5.28 | $5.35 | 553000 |
| 2024-01-29 | 5.27 | $5.30 | 317145 |
| 2024-01-26 | 5.27 | $5.29 | 813500 |
| 2024-01-25 | 5.26 | $5.26 | 550835 |
| 2024-01-24 | 5.25 | $5.27 | 626900 |
| 2024-01-23 | 5.25 | $5.28 | 540837 |
| 2024-01-22 | 5.24 | $5.29 | 623412 |
| 2024-01-19 | 5.23 | $5.23 | 632500 |
| 2024-01-18 | 5.23 | $5.18 | 733700 |
| 2024-01-17 | 5.23 | $5.19 | 840620 |
| 2024-01-16 | 5.23 | $5.22 | 1.1M |
| 2024-01-12 | 5.24 | $5.24 | 1.0M |
| 2024-01-11 | 5.24 | $5.32 | 570368 |
| 2024-01-10 | 5.23 | $5.34 | 1.3M |
| 2024-01-09 | 5.22 | $5.34 | 1.1M |
| 2024-01-08 | 5.21 | $5.36 | 784613 |
| 2024-01-05 | 5.21 | $5.29 | 719048 |
| 2024-01-04 | 5.20 | $5.29 | 1.0M |
| 2024-01-03 | 5.19 | $5.23 | 716000 |
| 2024-01-02 | 5.18 | $5.29 | 885300 |
| 2023-12-29 | 5.17 | $5.22 | 798600 |
| 2023-12-28 | 5.16 | $5.20 | 672514 |
| 2023-12-27 | 5.15 | $5.16 | 706600 |
| 2023-12-26 | 5.14 | $5.15 | 1.1M |
| 2023-12-22 | 5.14 | $5.13 | 837600 |
| 2023-12-21 | 5.13 | $5.13 | 818500 |
| 2023-12-20 | 5.13 | $5.14 | 820141 |
| 2023-12-19 | 5.12 | $5.16 | 1.0M |
| 2023-12-18 | 5.12 | $5.19 | 986338 |
| 2023-12-15 | 5.11 | $5.25 | 486105 |
| 2023-12-14 | 5.10 | $5.30 | 913566 |
| 2023-12-13 | 5.08 | $5.28 | 934200 |
| 2023-12-12 | 5.07 | $5.16 | 497200 |
| 2023-12-11 | 5.07 | $5.18 | 726900 |
| 2023-12-08 | 5.06 | $5.18 | 416100 |
| 2023-12-07 | 5.05 | $5.17 | 573735 |
| 2023-12-06 | 5.04 | $5.12 | 486612 |
| 2023-12-05 | 5.04 | $5.11 | 823600 |
| 2023-12-04 | 5.04 | $5.07 | 937618 |
| 2023-12-01 | 5.04 | $5.10 | 761500 |
| 2023-11-30 | 5.04 | $5.03 | 532500 |
| 2023-11-29 | 5.04 | $5.02 | 817100 |
| 2023-11-28 | 5.03 | $4.98 | 1.3M |
| 2023-11-27 | 5.03 | $5.05 | 389100 |
| 2023-11-24 | 5.01 | $5.07 | 237000 |
| 2023-11-22 | 5.00 | $5.03 | 382943 |
| 2023-11-21 | 5.00 | $5.03 | 302541 |
| 2023-11-20 | 4.99 | $5.06 | 317423 |
| 2023-11-17 | 4.98 | $5.04 | 320700 |
| 2023-11-16 | 4.97 | $4.99 | 403427 |
| 2023-11-15 | 4.97 | $5.02 | 659000 |
| 2023-11-14 | 4.96 | $5.05 | 578734 |
| 2023-11-13 | 4.95 | $5.05 | 399700 |
| 2023-11-10 | 4.95 | $5.01 | 536407 |
| 2023-11-09 | 4.95 | $5.01 | 470400 |
| 2023-11-08 | 4.95 | $5.04 | 446031 |
| 2023-11-07 | 4.95 | $5.08 | 434900 |
| 2023-11-06 | 4.94 | $5.06 | 526103 |
| 2023-11-03 | 4.94 | $5.10 | 921500 |
| 2023-11-02 | 4.94 | $5.06 | 795938 |
| 2023-11-01 | 4.93 | $4.98 | 675700 |
| 2023-10-31 | 4.93 | $4.89 | 782400 |
| 2023-10-30 | 4.94 | $4.88 | 398735 |
| 2023-10-27 | 4.94 | $4.83 | 519435 |
| 2023-10-26 | 4.95 | $4.87 | 332715 |
| 2023-10-25 | 4.96 | $4.87 | 1.1M |
| 2023-10-24 | 4.97 | $4.89 | 633136 |
| 2023-10-23 | 4.98 | $4.88 | 482504 |
| 2023-10-20 | 4.99 | $4.87 | 614594 |
| 2023-10-19 | 5.01 | $4.86 | 730431 |
| 2023-10-18 | 5.02 | $4.88 | 797200 |
| 2023-10-17 | 5.03 | $4.96 | 459030 |
| 2023-10-16 | 5.04 | $4.95 | 626613 |
| 2023-10-13 | 5.04 | $4.96 | 268034 |
| 2023-10-12 | 5.05 | $4.99 | 388400 |
| 2023-10-11 | 5.05 | $5.04 | 386500 |
| 2023-10-10 | 5.06 | $5.03 | 529000 |
| 2023-10-09 | 5.06 | $5.01 | 420600 |
| 2023-10-06 | 5.07 | $5.01 | 442700 |
| 2023-10-05 | 5.07 | $5.00 | 414040 |
| 2023-10-04 | 5.08 | $5.01 | 907941 |
| 2023-10-03 | 5.08 | $4.92 | 509200 |
| 2023-10-02 | 5.09 | $4.98 | 1.2M |
| 2023-09-29 | 5.10 | $5.06 | 830800 |
| 2023-09-28 | 5.10 | $5.08 | 543620 |
| 2023-09-27 | 5.10 | $5.07 | 548300 |
| 2023-09-26 | 5.11 | $5.09 | 588800 |
| 2023-09-25 | 5.11 | $5.12 | 364200 |
| 2023-09-22 | 5.11 | $5.12 | 596800 |
| 2023-09-21 | 5.11 | $5.09 | 575012 |
| 2023-09-20 | 5.11 | $5.11 | 463800 |
| 2023-09-19 | 5.11 | $5.09 | 350501 |
| 2023-09-18 | 5.11 | $5.09 | 462124 |
| 2023-09-15 | 5.10 | $5.06 | 601500 |
| 2023-09-14 | 5.10 | $5.09 | 579119 |
| 2023-09-13 | 5.10 | $5.12 | 962102 |
| 2023-09-12 | 5.10 | $5.13 | 693173 |
| 2023-09-11 | 5.10 | $5.10 | 502342 |
| 2023-09-08 | 5.10 | $5.12 | 275300 |
| 2023-09-07 | 5.10 | $5.11 | 403700 |
| 2023-09-06 | 5.10 | $5.11 | 659700 |
| 2023-09-05 | 5.09 | $5.12 | 573400 |
| 2023-09-01 | 5.09 | $5.12 | 495400 |
| 2023-08-31 | 5.09 | $5.09 | 813109 |
| 2023-08-30 | 5.08 | $5.14 | 441544 |
| 2023-08-29 | 5.08 | $5.13 | 702600 |
| 2023-08-28 | 5.07 | $5.11 | 484300 |
| 2023-08-25 | 5.07 | $5.11 | 257400 |
| 2023-08-24 | 5.07 | $5.12 | 219200 |
| 2023-08-23 | 5.07 | $5.11 | 472300 |
| 2023-08-22 | 5.06 | $5.06 | 255000 |
| 2023-08-21 | 5.06 | $5.07 | 419942 |
| 2023-08-18 | 5.06 | $5.03 | 455422 |
| 2023-08-17 | 5.06 | $5.05 | 235457 |
| 2023-08-16 | 5.06 | $5.05 | 244023 |
| 2023-08-15 | 5.05 | $5.07 | 249037 |
| 2023-08-14 | 5.05 | $5.10 | 375700 |
| 2023-08-11 | 5.05 | $5.12 | 455711 |
| 2023-08-10 | 5.05 | $5.14 | 1.1M |
| 2023-08-09 | 5.04 | $5.07 | 554300 |
| 2023-08-08 | 5.05 | $5.07 | 492226 |
| 2023-08-07 | 5.05 | $5.07 | 403200 |
| 2023-08-04 | 5.04 | $5.04 | 736800 |
| 2023-08-03 | 5.04 | $5.02 | 394200 |
| 2023-08-02 | 5.04 | $5.03 | 398900 |
| 2023-08-01 | 5.04 | $5.05 | 859513 |
| 2023-07-31 | 5.04 | $5.08 | 635854 |
| 2023-07-28 | 5.04 | $5.07 | 354900 |
| 2023-07-27 | 5.04 | $5.03 | 411100 |
| 2023-07-26 | 5.04 | $5.03 | 496726 |
| 2023-07-25 | 5.03 | $5.03 | 357100 |
| 2023-07-24 | 5.03 | $5.04 | 355700 |
| 2023-07-21 | 5.02 | $5.03 | 260913 |
| 2023-07-20 | 5.02 | $5.00 | 572600 |
| 2023-07-19 | 5.02 | $5.00 | 966900 |
| 2023-07-18 | 5.01 | $5.04 | 514328 |
| 2023-07-17 | 5.01 | $5.09 | 447651 |
| 2023-07-14 | 5.01 | $5.04 | 442900 |
| 2023-07-13 | 5.01 | $5.06 | 369100 |
| 2023-07-12 | 5.01 | $5.08 | 570238 |
| 2023-07-11 | 5.00 | $5.08 | 279200 |
| 2023-07-10 | 4.99 | $5.05 | 615805 |
| 2023-07-07 | 4.99 | $5.02 | 398100 |
| 2023-07-06 | 4.98 | $4.98 | 400321 |
| 2023-07-05 | 4.98 | $5.05 | 256441 |
| 2023-07-03 | 4.98 | $5.07 | 336600 |
| 2023-06-30 | 4.97 | $5.05 | 462026 |
| 2023-06-29 | 4.96 | $4.99 | 663600 |
| 2023-06-28 | 4.96 | $4.98 | 366100 |
| 2023-06-27 | 4.96 | $4.96 | 330300 |
| 2023-06-26 | 4.95 | $4.94 | 394717 |
| 2023-06-23 | 4.95 | $4.93 | 300028 |
| 2023-06-22 | 4.94 | $4.94 | 904600 |
| 2023-06-21 | 4.94 | $4.96 | 346600 |
| 2023-06-20 | 4.94 | $4.97 | 569247 |
| 2023-06-16 | 4.94 | $5.01 | 316121 |
| 2023-06-15 | 4.93 | $5.04 | 920800 |
| 2023-06-14 | 4.93 | $4.98 | 587719 |
| 2023-06-13 | 4.93 | $5.02 | 354300 |
| 2023-06-12 | 4.92 | $4.98 | 176428 |
| 2023-06-09 | 4.92 | $4.94 | 320434 |
| 2023-06-08 | 4.93 | $4.94 | 417145 |
| 2023-06-07 | 4.93 | $4.96 | 198103 |
| 2023-06-06 | 4.93 | $4.96 | 259307 |
| 2023-06-05 | 4.93 | $4.92 | 222109 |
| 2023-06-02 | 4.94 | $4.93 | 317544 |
| 2023-06-01 | 4.94 | $4.93 | 604900 |
| 2023-05-31 | 4.94 | $4.91 | 447400 |
| 2023-05-30 | 4.95 | $4.91 | 431124 |
| 2023-05-26 | 4.96 | $4.85 | 360421 |
| 2023-05-25 | 4.97 | $4.85 | 349018 |
| 2023-05-24 | 4.98 | $4.87 | 534000 |
| 2023-05-23 | 4.99 | $4.89 | 370627 |
| 2023-05-22 | 5.00 | $4.92 | 458900 |
| 2023-05-19 | 5.00 | $4.91 | 364100 |
| 2023-05-18 | 5.01 | $4.93 | 347835 |
| 2023-05-17 | 5.02 | $4.94 | 195121 |
| 2023-05-16 | 5.02 | $4.94 | 144500 |
| 2023-05-15 | 5.03 | $4.96 | 310732 |
| 2023-05-12 | 5.04 | $4.95 | 344600 |
| 2023-05-11 | 5.04 | $5.03 | 431713 |
| 2023-05-10 | 5.04 | $5.00 | 304648 |
| 2023-05-09 | 5.05 | $5.00 | 274800 |
| 2023-05-08 | 5.05 | $4.98 | 334300 |
| 2023-05-05 | 5.05 | $5.03 | 296600 |
| 2023-05-04 | 5.05 | $5.02 | 371202 |
| 2023-05-03 | 5.05 | $5.00 | 194300 |
| 2023-05-02 | 5.06 | $5.01 | 450500 |
| 2023-05-01 | 5.06 | $5.08 | 398200 |
| 2023-04-28 | 5.06 | $5.08 | 361925 |
| 2023-04-27 | 5.07 | $5.06 | 270731 |
| 2023-04-26 | 5.07 | $5.03 | 170443 |
| 2023-04-25 | 5.07 | $5.05 | 367618 |
| 2023-04-24 | 5.07 | $5.08 | 251629 |
| 2023-04-21 | 5.06 | $5.05 | 426500 |
| 2023-04-20 | 5.06 | $5.08 | 321544 |
| 2023-04-19 | 5.06 | $5.06 | 223131 |
| 2023-04-18 | 5.05 | $5.06 | 305200 |
| 2023-04-17 | 5.05 | $5.05 | 334600 |
| 2023-04-14 | 5.04 | $5.03 | 317400 |
| 2023-04-13 | 5.03 | $5.05 | 725421 |
| 2023-04-12 | 5.03 | $5.11 | 377300 |
| 2023-04-11 | 5.02 | $5.08 | 368104 |
| 2023-04-10 | 5.02 | $5.05 | 614700 |
| 2023-04-06 | 5.02 | $5.03 | 852800 |
| 2023-04-05 | 5.04 | $5.03 | 817300 |
| 2023-04-04 | 5.05 | $5.04 | 671505 |
| 2023-04-03 | 5.07 | $5.12 | 780800 |
| 2023-03-31 | 5.08 | $5.11 | 707753 |
| 2023-03-30 | 5.10 | $5.13 | 269617 |
| 2023-03-29 | 5.11 | $5.08 | 212000 |
| 2023-03-28 | 5.12 | $5.03 | 241900 |
| 2023-03-27 | 5.13 | $5.06 | 430100 |
| 2023-03-24 | 5.15 | $4.97 | 255126 |
| 2023-03-23 | 5.17 | $5.00 | 197136 |
| 2023-03-22 | 5.18 | $5.02 | 466633 |
| 2023-03-21 | 5.19 | $4.98 | 367000 |
| 2023-03-20 | 5.20 | $4.93 | 988301 |
| 2023-03-17 | 5.23 | $4.89 | 862200 |
| 2023-03-16 | 5.25 | $4.94 | 752903 |
| 2023-03-15 | 5.27 | $4.95 | 934328 |
| 2023-03-14 | 5.29 | $5.00 | 503600 |
| 2023-03-13 | 5.31 | $5.00 | 1.2M |
| 2023-03-10 | 5.33 | $5.16 | 766379 |
| 2023-03-09 | 5.34 | $5.27 | 650947 |
| 2023-03-08 | 5.35 | $5.38 | 283800 |
| 2023-03-07 | 5.35 | $5.38 | 257400 |
| 2023-03-06 | 5.35 | $5.40 | 439100 |
| 2023-03-03 | 5.35 | $5.33 | 294100 |
| 2023-03-02 | 5.35 | $5.34 | 265013 |
| 2023-03-01 | 5.36 | $5.36 | 612544 |
| 2023-02-28 | 5.36 | $5.33 | 276511 |
| 2023-02-27 | 5.36 | $5.36 | 327200 |
| 2023-02-24 | 5.36 | $5.30 | 372300 |
| 2023-02-23 | 5.36 | $5.26 | 348148 |
| 2023-02-22 | 5.37 | $5.23 | 466149 |
| 2023-02-21 | 5.37 | $5.27 | 1.5M |
| 2023-02-17 | 5.37 | $5.36 | 237716 |
| 2023-02-16 | 5.37 | $5.38 | 378923 |
| 2023-02-15 | 5.36 | $5.39 | 227600 |
| 2023-02-14 | 5.36 | $5.34 | 275500 |
| 2023-02-13 | 5.36 | $5.41 | 337500 |
| 2023-02-10 | 5.35 | $5.39 | 437600 |
| 2023-02-09 | 5.35 | $5.36 | 218042 |
| 2023-02-08 | 5.34 | $5.36 | 696213 |
| 2023-02-07 | 5.34 | $5.42 | 294236 |
| 2023-02-06 | 5.33 | $5.42 | 608714 |
| 2023-02-03 | 5.33 | $5.36 | 1.1M |
| 2023-02-02 | 5.32 | $5.43 | 1.5M |
| 2023-02-01 | 5.31 | $5.44 | 1.1M |
| 2023-01-31 | 5.29 | $5.43 | 935800 |
| 2023-01-30 | 5.28 | $5.36 | 945600 |
| 2023-01-27 | 5.26 | $5.35 | 686400 |
| 2023-01-26 | 5.25 | $5.31 | 445100 |
| 2023-01-25 | 5.23 | $5.31 | 434334 |
| 2023-01-24 | 5.22 | $5.32 | 761700 |
| 2023-01-23 | 5.21 | $5.31 | 632623 |
| 2023-01-20 | 5.19 | $5.28 | 643900 |
| 2023-01-19 | 5.18 | $5.28 | 383346 |
| 2023-01-18 | 5.16 | $5.29 | 404806 |
| 2023-01-17 | 5.15 | $5.32 | 734132 |
| 2023-01-13 | 5.14 | $5.31 | 517600 |
| 2023-01-12 | 5.12 | $5.30 | 348900 |
| 2023-01-11 | 5.11 | $5.29 | 759249 |
| 2023-01-10 | 5.10 | $5.29 | 351619 |
| 2023-01-09 | 5.09 | $5.27 | 341930 |
| 2023-01-06 | 5.09 | $5.26 | 258962 |
| 2023-01-05 | 5.09 | $5.20 | 318500 |
| 2023-01-04 | 5.09 | $5.21 | 429900 |
| 2023-01-03 | 5.09 | $5.20 | 1.1M |
| 2022-12-30 | 5.10 | $5.09 | 1.1M |
| 2022-12-29 | 5.11 | $5.06 | 565234 |
| 2022-12-28 | 5.13 | $5.02 | 719300 |
| 2022-12-27 | 5.14 | $5.04 | 572416 |
| 2022-12-23 | 5.15 | $5.08 | 296638 |
| 2022-12-22 | 5.15 | $5.02 | 438100 |
| 2022-12-21 | 5.16 | $5.08 | 821700 |
| 2022-12-20 | 5.17 | $4.95 | 781100 |
| 2022-12-19 | 5.18 | $5.00 | 405528 |
| 2022-12-16 | 5.19 | $5.04 | 490500 |
| 2022-12-15 | 5.19 | $5.00 | 851300 |
| 2022-12-14 | 5.20 | $5.04 | 416303 |
| 2022-12-13 | 5.21 | $5.12 | 542011 |
| 2022-12-12 | 5.21 | $5.11 | 705735 |
| 2022-12-09 | 5.21 | $5.08 | 672600 |
| 2022-12-08 | 5.22 | $5.15 | 434400 |
| 2022-12-07 | 5.22 | $5.22 | 445331 |
| 2022-12-06 | 5.21 | $5.24 | 465245 |
| 2022-12-05 | 5.21 | $5.29 | 506341 |
| 2022-12-02 | 5.21 | $5.35 | 691134 |
| 2022-12-01 | 5.20 | $5.37 | 535500 |
| 2022-11-30 | 5.18 | $5.35 | 609500 |
| 2022-11-29 | 5.16 | $5.27 | 687259 |
| 2022-11-28 | 5.15 | $5.24 | 1.5M |
| 2022-11-25 | 5.14 | $5.16 | 396800 |
| 2022-11-23 | 5.13 | $5.21 | 225000 |
| 2022-11-22 | 5.12 | $5.18 | 368400 |
| 2022-11-21 | 5.11 | $5.17 | 282500 |
| 2022-11-18 | 5.10 | $5.12 | 360900 |
| 2022-11-17 | 5.09 | $5.14 | 581117 |
| 2022-11-16 | 5.08 | $5.17 | 529803 |
| 2022-11-15 | 5.07 | $5.21 | 599700 |
| 2022-11-14 | 5.06 | $5.11 | 343200 |
| 2022-11-11 | 5.06 | $5.16 | 427140 |
| 2022-11-10 | 5.05 | $5.22 | 497400 |
| 2022-11-09 | 5.03 | $5.15 | 434546 |
| 2022-11-08 | 5.03 | $5.18 | 554330 |
| 2022-11-07 | 5.02 | $5.21 | 223700 |
| 2022-11-04 | 5.02 | $5.21 | 464200 |
| 2022-11-03 | 5.01 | $5.07 | 271317 |
| 2022-11-02 | 5.02 | $5.04 | 456000 |
| 2022-11-01 | 5.03 | $5.05 | 466500 |
| 2022-10-31 | 5.04 | $5.04 | 412000 |
| 2022-10-28 | 5.05 | $5.00 | 495100 |
| 2022-10-27 | 5.05 | $4.96 | 693014 |
| 2022-10-26 | 5.06 | $4.97 | 456700 |
| 2022-10-25 | 5.07 | $4.97 | 301444 |
| 2022-10-24 | 5.07 | $4.96 | 743612 |
| 2022-10-21 | 5.07 | $4.97 | 422526 |
| 2022-10-20 | 5.08 | $5.00 | 898100 |
| 2022-10-19 | 5.08 | $4.98 | 364613 |
| 2022-10-18 | 5.10 | $5.02 | 867608 |
| 2022-10-17 | 5.10 | $4.96 | 559400 |
| 2022-10-14 | 5.11 | $4.95 | 303218 |
| 2022-10-13 | 5.12 | $4.95 | 461701 |
| 2022-10-12 | 5.14 | $5.03 | 246000 |
| 2022-10-11 | 5.15 | $5.10 | 178800 |
| 2022-10-10 | 5.16 | $5.08 | 221300 |
| 2022-10-07 | 5.17 | $5.12 | 282010 |
| 2022-10-06 | 5.19 | $5.21 | 288800 |
| 2022-10-05 | 5.19 | $5.23 | 328000 |
| 2022-10-04 | 5.20 | $5.25 | 452806 |
| 2022-10-03 | 5.21 | $5.20 | 556035 |
| 2022-09-30 | 5.21 | $5.11 | 833834 |
| 2022-09-29 | 5.23 | $5.07 | 755400 |
| 2022-09-28 | 5.24 | $5.16 | 685725 |
| 2022-09-27 | 5.25 | $5.02 | 513800 |
| 2022-09-26 | 5.28 | $5.02 | 414839 |
| 2022-09-23 | 5.30 | $5.07 | 951900 |
| 2022-09-22 | 5.32 | $5.16 | 426400 |
| 2022-09-21 | 5.34 | $5.20 | 334309 |
| 2022-09-20 | 5.35 | $5.18 | 694821 |
| 2022-09-19 | 5.37 | $5.17 | 723800 |
| 2022-09-16 | 5.39 | $5.15 | 827119 |
| 2022-09-15 | 5.41 | $5.20 | 533600 |
| 2022-09-14 | 5.43 | $5.25 | 383100 |
| 2022-09-13 | 5.45 | $5.29 | 492200 |
| 2022-09-12 | 5.47 | $5.39 | 302400 |
| 2022-09-09 | 5.48 | $5.40 | 163618 |
| 2022-09-08 | 5.50 | $5.37 | 215200 |
| 2022-09-07 | 5.51 | $5.37 | 253910 |
| 2022-09-06 | 5.52 | $5.32 | 249599 |
| 2022-09-02 | 5.54 | $5.37 | 454800 |
| 2022-09-01 | 5.54 | $5.35 | 561848 |
| 2022-08-31 | 5.55 | $5.39 | 324522 |
| 2022-08-30 | 5.56 | $5.39 | 322000 |
| 2022-08-29 | 5.56 | $5.46 | 207712 |
| 2022-08-26 | 5.56 | $5.47 | 186304 |
| 2022-08-25 | 5.56 | $5.49 | 192300 |
| 2022-08-24 | 5.56 | $5.52 | 174744 |
| 2022-08-23 | 5.55 | $5.52 | 184000 |
| 2022-08-22 | 5.54 | $5.48 | 311704 |
| 2022-08-19 | 5.54 | $5.57 | 163714 |
| 2022-08-18 | 5.53 | $5.64 | 159032 |
| 2022-08-17 | 5.51 | $5.64 | 422100 |
| 2022-08-16 | 5.50 | $5.64 | 193811 |
| 2022-08-15 | 5.48 | $5.62 | 195609 |
| 2022-08-12 | 5.46 | $5.65 | 243718 |
| 2022-08-11 | 5.43 | $5.65 | 248300 |
| 2022-08-10 | 5.41 | $5.61 | 327502 |
| 2022-08-09 | 5.40 | $5.62 | 229400 |
| 2022-08-08 | 5.38 | $5.63 | 341845 |
| 2022-08-05 | 5.36 | $5.53 | 349500 |
| 2022-08-04 | 5.34 | $5.53 | 325332 |
| 2022-08-03 | 5.33 | $5.50 | 535915 |
| 2022-08-02 | 5.31 | $5.48 | 680100 |
| 2022-08-01 | 5.30 | $5.46 | 417300 |
| 2022-07-29 | 5.29 | $5.50 | 428062 |
| 2022-07-28 | 5.28 | $5.42 | 328316 |
| 2022-07-27 | 5.27 | $5.37 | 335535 |
| 2022-07-26 | 5.26 | $5.34 | 259014 |
| 2022-07-25 | 5.26 | $5.34 | 445900 |
| 2022-07-22 | 5.25 | $5.39 | 248728 |
| 2022-07-21 | 5.24 | $5.35 | 366000 |
| 2022-07-20 | 5.24 | $5.30 | 206200 |
| 2022-07-19 | 5.23 | $5.30 | 373200 |
| 2022-07-18 | 5.23 | $5.19 | 385200 |
| 2022-07-15 | 5.23 | $5.18 | 805338 |
| 2022-07-14 | 5.23 | $5.19 | 377026 |
| 2022-07-13 | 5.24 | $5.28 | 193200 |
| 2022-07-12 | 5.24 | $5.24 | 318421 |
| 2022-07-11 | 5.26 | $5.24 | 201818 |
| 2022-07-08 | 5.27 | $5.26 | 171600 |
| 2022-07-07 | 5.28 | $5.22 | 194625 |
| 2022-07-06 | 5.30 | $5.21 | 211838 |
| 2022-07-05 | 5.31 | $5.23 | 335800 |
| 2022-07-01 | 5.33 | $5.26 | 272834 |
| 2022-06-30 | 5.34 | $5.20 | 607615 |
| 2022-06-29 | 5.36 | $5.21 | 289902 |
| 2022-06-28 | 5.37 | $5.27 | 374837 |
| 2022-06-27 | 5.38 | $5.29 | 177900 |
| 2022-06-24 | 5.38 | $5.26 | 245772 |
| 2022-06-23 | 5.39 | $5.17 | 263319 |
| 2022-06-22 | 5.39 | $5.22 | 827304 |
| 2022-06-21 | 5.40 | $5.25 | 475400 |
| 2022-06-17 | 5.40 | $5.20 | 392744 |
| 2022-06-16 | 5.41 | $5.14 | 551800 |
| 2022-06-15 | 5.42 | $5.34 | 373800 |
| 2022-06-14 | 5.43 | $5.32 | 581300 |
| 2022-06-13 | 5.43 | $5.32 | 794848 |
| 2022-06-10 | 5.43 | $5.51 | 331600 |
| 2022-06-09 | 5.42 | $5.50 | 943749 |
| 2022-06-08 | 5.42 | $5.55 | 802414 |
| 2022-06-07 | 5.42 | $5.55 | 224600 |
| 2022-06-06 | 5.42 | $5.50 | 335000 |
| 2022-06-03 | 5.44 | $5.47 | 303902 |
| 2022-06-02 | 5.45 | $5.53 | 411600 |
| 2022-06-01 | 5.47 | $5.51 | 564700 |
| 2022-05-31 | 5.49 | $5.46 | 1.1M |
| 2022-05-27 | 5.51 | $5.45 | 564338 |
| 2022-05-26 | 5.53 | $5.42 | 887800 |
| 2022-05-25 | 5.56 | $5.29 | 1.2M |
| 2022-05-24 | 5.59 | $5.33 | 775800 |
| 2022-05-23 | 5.61 | $5.35 | 483600 |
| 2022-05-20 | 5.64 | $5.34 | 588011 |
| 2022-05-19 | 5.67 | $5.36 | 656300 |
| 2022-05-18 | 5.70 | $5.36 | 2.3M |
| 2022-05-17 | 5.74 | $5.41 | 429300 |
| 2022-05-16 | 5.77 | $5.33 | 630000 |
| 2022-05-13 | 5.80 | $5.37 | 919800 |
| 2022-05-12 | 5.83 | $5.36 | 1.2M |
| 2022-05-11 | 5.86 | $5.44 | 619012 |
| 2022-05-10 | 5.89 | $5.55 | 566803 |
| 2022-05-09 | 5.92 | $5.63 | 786124 |
| 2022-05-06 | 5.94 | $5.75 | 487900 |
| 2022-05-05 | 5.96 | $5.79 | 744900 |
| 2022-05-04 | 5.98 | $5.88 | 453600 |
| 2022-05-03 | 5.99 | $5.87 | 348600 |
| 2022-05-02 | 6.01 | $5.86 | 556400 |
| 2022-04-29 | 6.04 | $5.92 | 301900 |
| 2022-04-28 | 6.05 | $5.91 | 376104 |
| 2022-04-27 | 6.06 | $5.90 | 333510 |
| 2022-04-26 | 6.06 | $5.86 | 329135 |
| 2022-04-25 | 6.07 | $5.91 | 392500 |
| 2022-04-22 | 6.07 | $5.96 | 268042 |
| 2022-04-21 | 6.07 | $6.00 | 279600 |
| 2022-04-20 | 6.06 | $6.04 | 341427 |
| 2022-04-19 | 6.06 | $6.03 | 404500 |
| 2022-04-18 | 6.06 | $5.95 | 181825 |
| 2022-04-14 | 6.06 | $5.98 | 288100 |
| 2022-04-13 | 6.06 | $6.01 | 276135 |
| 2022-04-12 | 6.05 | $6.05 | 237100 |
| 2022-04-11 | 6.04 | $6.03 | 245600 |
| 2022-04-08 | 6.03 | $6.10 | 306600 |
| 2022-04-07 | 6.02 | $6.16 | 358327 |
| 2022-04-06 | 6.01 | $6.08 | 407735 |
| 2022-04-05 | 6.01 | $6.21 | 368818 |
| 2022-04-04 | 6.00 | $6.30 | 304400 |
| 2022-04-01 | 5.98 | $6.31 | 1.0M |
| 2022-03-31 | 5.97 | $6.18 | 759100 |
| 2022-03-30 | 5.96 | $6.06 | 241600 |
| 2022-03-29 | 5.97 | $6.02 | 347443 |
| 2022-03-28 | 5.97 | $5.94 | 230100 |
| 2022-03-25 | 5.98 | $5.93 | 343326 |
| 2022-03-24 | 5.99 | $5.93 | 211000 |
| 2022-03-23 | 5.99 | $5.98 | 370208 |
| 2022-03-22 | 6.00 | $5.99 | 233641 |
| 2022-03-21 | 6.00 | $5.96 | 422200 |
| 2022-03-18 | 6.01 | $6.02 | 687753 |
| 2022-03-17 | 6.01 | $5.97 | 818200 |
| 2022-03-16 | 6.03 | $5.87 | 432426 |
| 2022-03-15 | 6.05 | $5.80 | 677421 |
| 2022-03-14 | 6.06 | $5.76 | 1.2M |
| 2022-03-11 | 6.09 | $5.93 | 428604 |
| 2022-03-10 | 6.11 | $5.99 | 717100 |
| 2022-03-09 | 6.14 | $6.00 | 466500 |
| 2022-03-08 | 6.16 | $5.97 | 2.5M |
| 2022-03-07 | 6.18 | $5.96 | 1.2M |
| 2022-03-04 | 6.20 | $6.06 | 639600 |
| 2022-03-03 | 6.21 | $6.12 | 778436 |
| 2022-03-02 | 6.23 | $6.12 | 664609 |
| 2022-03-01 | 6.25 | $6.10 | 834053 |
| 2022-02-28 | 6.27 | $6.14 | 600229 |
| 2022-02-25 | 6.28 | $6.06 | 650134 |
| 2022-02-24 | 6.30 | $6.02 | 1.3M |
| 2022-02-23 | 6.31 | $6.06 | 517331 |
| 2022-02-22 | 6.32 | $6.06 | 566058 |
| 2022-02-18 | 6.33 | $6.14 | 367309 |
| 2022-02-17 | 6.35 | $6.14 | 629900 |
| 2022-02-16 | 6.37 | $6.27 | 551912 |
| 2022-02-15 | 6.38 | $6.21 | 482500 |
| 2022-02-14 | 6.40 | $6.14 | 715102 |
| 2022-02-11 | 6.42 | $6.35 | 540145 |
| 2022-02-10 | 6.43 | $6.37 | 641439 |
| 2022-02-09 | 6.44 | $6.43 | 504500 |
| 2022-02-08 | 6.45 | $6.43 | 807623 |
| 2022-02-07 | 6.45 | $6.33 | 570628 |
| 2022-02-04 | 6.46 | $6.38 | 599544 |
| 2022-02-03 | 6.47 | $6.40 | 497817 |
| 2022-02-02 | 6.48 | $6.45 | 341822 |
| 2022-02-01 | 6.48 | $6.52 | 520947 |
| 2022-01-31 | 6.48 | $6.47 | 1.3M |
| 2022-01-28 | 6.48 | $6.37 | 606538 |
| 2022-01-27 | 6.48 | $6.40 | 510900 |
| 2022-01-26 | 6.49 | $6.36 | 643300 |
| 2022-01-25 | 6.49 | $6.23 | 621800 |
| 2022-01-24 | 6.51 | $6.21 | 2.9M |
| 2022-01-21 | 6.52 | $6.46 | 2.1M |
| 2022-01-20 | 6.51 | $6.53 | 540137 |
| 2022-01-19 | 6.50 | $6.56 | 710225 |
| 2022-01-18 | 6.48 | $6.59 | 708000 |
| 2022-01-14 | 6.47 | $6.58 | 1.1M |
| 2022-01-13 | 6.46 | $6.57 | 832825 |
| 2022-01-12 | 6.45 | $6.56 | 605316 |
| 2022-01-11 | 6.43 | $6.54 | 342300 |
| 2022-01-10 | 6.43 | $6.54 | 550036 |
| 2022-01-07 | 6.42 | $6.56 | 317700 |
| 2022-01-06 | 6.41 | $6.54 | 933133 |
| 2022-01-05 | 6.41 | $6.47 | 720733 |
| 2022-01-04 | 6.41 | $6.52 | 548417 |
| 2022-01-03 | 6.40 | $6.50 | 755000 |
| 2021-12-31 | 6.40 | $6.49 | 1.5M |
| 2021-12-30 | 6.40 | $6.47 | 881702 |
| 2021-12-29 | 6.40 | $6.52 | 715600 |
| 2021-12-28 | 6.40 | $6.45 | 792900 |
| 2021-12-27 | 6.40 | $6.49 | 748147 |
| 2021-12-23 | 6.40 | $6.44 | 843720 |
| 2021-12-22 | 6.40 | $6.35 | 1.0M |
| 2021-12-21 | 6.41 | $6.28 | 942911 |
| 2021-12-20 | 6.42 | $6.22 | 1.2M |
| 2021-12-17 | 6.43 | $6.28 | 784519 |
| 2021-12-16 | 6.44 | $6.33 | 1.4M |
| 2021-12-15 | 6.45 | $6.35 | 733249 |
| 2021-12-14 | 6.46 | $6.34 | 406300 |
| 2021-12-13 | 6.47 | $6.37 | 503200 |
| 2021-12-10 | 6.48 | $6.43 | 298900 |
| 2021-12-09 | 6.48 | $6.41 | 496100 |
| 2021-12-08 | 6.49 | $6.44 | 521900 |
| 2021-12-07 | 6.50 | $6.44 | 468200 |
| 2021-12-06 | 6.50 | $6.38 | 635100 |
| 2021-12-03 | 6.51 | $6.42 | 476400 |
| 2021-12-02 | 6.52 | $6.53 | 485000 |
| 2021-12-01 | 6.52 | $6.52 | 538800 |
| 2021-11-30 | 6.52 | $6.51 | 610260 |
| 2021-11-29 | 6.52 | $6.48 | 458913 |
| 2021-11-26 | 6.53 | $6.43 | 339625 |
| 2021-11-24 | 6.54 | $6.49 | 334300 |
| 2021-11-23 | 6.54 | $6.46 | 396700 |
| 2021-11-22 | 6.54 | $6.48 | 587700 |
| 2021-11-19 | 6.55 | $6.49 | 375636 |
| 2021-11-18 | 6.55 | $6.52 | 265737 |
| 2021-11-17 | 6.55 | $6.54 | 517424 |
| 2021-11-16 | 6.56 | $6.57 | 874992 |
| 2021-11-15 | 6.55 | $6.52 | 482900 |
| 2021-11-12 | 6.55 | $6.49 | 478416 |
| 2021-11-11 | 6.56 | $6.54 | 675700 |
| 2021-11-10 | 6.56 | $6.53 | 1.7M |
| 2021-11-09 | 6.56 | $6.57 | 552171 |
| 2021-11-08 | 6.56 | $6.59 | 832831 |
| 2021-11-05 | 6.56 | $6.60 | 2.0M |
| 2021-11-04 | 6.56 | $6.56 | 1.4M |
| 2021-11-03 | 6.56 | $6.55 | 481100 |
| 2021-11-02 | 6.56 | $6.55 | 437800 |
| 2021-11-01 | 6.56 | $6.52 | 1.8M |
| 2021-10-29 | 6.56 | $6.59 | 262619 |
| 2021-10-28 | 6.55 | $6.58 | 343700 |
| 2021-10-27 | 6.55 | $6.54 | 341500 |
| 2021-10-26 | 6.55 | $6.54 | 294200 |
| 2021-10-25 | 6.55 | $6.54 | 579444 |
| 2021-10-22 | 6.54 | $6.60 | 408836 |
| 2021-10-21 | 6.53 | $6.56 | 264933 |
| 2021-10-20 | 6.53 | $6.58 | 468625 |
| 2021-10-19 | 6.52 | $6.53 | 342118 |
| 2021-10-18 | 6.51 | $6.53 | 384500 |
| 2021-10-15 | 6.51 | $6.54 | 648856 |
| 2021-10-14 | 6.50 | $6.59 | 383171 |
| 2021-10-13 | 6.50 | $6.60 | 336700 |
| 2021-10-12 | 6.49 | $6.57 | 276400 |
| 2021-10-11 | 6.49 | $6.58 | 336200 |
| 2021-10-08 | 6.48 | $6.57 | 400527 |
| 2021-10-07 | 6.48 | $6.55 | 395500 |
| 2021-10-06 | 6.48 | $6.53 | 453100 |
| 2021-10-05 | 6.48 | $6.51 | 383155 |
| 2021-10-04 | 6.47 | $6.49 | 479500 |
| 2021-10-01 | 6.47 | $6.51 | 677943 |
| 2021-09-30 | 6.47 | $6.56 | 908009 |
| 2021-09-29 | 6.47 | $6.53 | 800400 |
| 2021-09-28 | 6.47 | $6.47 | 719612 |
| 2021-09-27 | 6.47 | $6.43 | 410000 |
| 2021-09-24 | 6.47 | $6.42 | 725700 |
| 2021-09-23 | 6.48 | $6.46 | 310033 |
| 2021-09-22 | 6.48 | $6.45 | 740779 |
| 2021-09-21 | 6.48 | $6.39 | 1.1M |
| 2021-09-20 | 6.48 | $6.40 | 1.1M |
| 2021-09-17 | 6.48 | $6.48 | 490022 |
| 2021-09-16 | 6.48 | $6.47 | 380517 |
| 2021-09-15 | 6.48 | $6.49 | 632500 |
| 2021-09-14 | 6.48 | $6.45 | 602432 |
| 2021-09-13 | 6.48 | $6.53 | 530500 |
| 2021-09-10 | 6.48 | $6.50 | 1.1M |
| 2021-09-09 | 6.48 | $6.48 | 577544 |
| 2021-09-08 | 6.48 | $6.51 | 665344 |
| 2021-09-07 | 6.48 | $6.47 | 657900 |
| 2021-09-03 | 6.48 | $6.49 | 616601 |
| 2021-09-02 | 6.49 | $6.48 | 842034 |
| 2021-09-01 | 6.49 | $6.51 | 605200 |
| 2021-08-31 | 6.49 | $6.50 | 741911 |
| 2021-08-30 | 6.50 | $6.50 | 623200 |
| 2021-08-27 | 6.51 | $6.47 | 816300 |
| 2021-08-26 | 6.51 | $6.47 | 596443 |
| 2021-08-25 | 6.51 | $6.52 | 752853 |
| 2021-08-24 | 6.51 | $6.47 | 662100 |
| 2021-08-23 | 6.52 | $6.46 | 402331 |
| 2021-08-20 | 6.52 | $6.44 | 748139 |
| 2021-08-19 | 6.52 | $6.45 | 2.0M |
| 2021-08-18 | 6.53 | $6.45 | 766600 |
| 2021-08-17 | 6.53 | $6.47 | 614200 |
| 2021-08-16 | 6.52 | $6.47 | 1.1M |
| 2021-08-13 | 6.52 | $6.49 | 2.1M |
| 2021-08-12 | 6.52 | $6.48 | 726700 |
| 2021-08-11 | 6.52 | $6.53 | 897735 |
| 2021-08-10 | 6.52 | $6.48 | 885425 |
| 2021-08-09 | 6.53 | $6.54 | 558752 |
| 2021-08-06 | 6.53 | $6.55 | 846007 |
| 2021-08-05 | 6.54 | $6.57 | 432830 |
| 2021-08-04 | 6.54 | $6.58 | 934830 |
| 2021-08-03 | 6.55 | $6.60 | 557000 |
| 2021-08-02 | 6.55 | $6.62 | 2.6M |
| 2021-07-30 | 6.56 | $6.53 | 483301 |
| 2021-07-29 | 6.57 | $6.55 | 348100 |
| 2021-07-28 | 6.58 | $6.53 | 308000 |
| 2021-07-27 | 6.60 | $6.53 | 408500 |
| 2021-07-26 | 6.60 | $6.54 | 437000 |
| 2021-07-23 | 6.61 | $6.52 | 1.0M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.80
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.80
Average
5.46
Maximum
6.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.80 | $4.77 | 680522 |
| 2026-07-20 | 4.80 | $4.76 | 440745 |
| 2026-07-17 | 4.80 | $4.75 | 826446 |
| 2026-07-16 | 4.81 | $4.78 | 550530 |
| 2026-07-15 | 4.81 | $4.77 | 618300 |
| 2026-07-14 | 4.82 | $4.81 | 887939 |
| 2026-07-13 | 4.82 | $4.80 | 498434 |
| 2026-07-10 | 4.82 | $4.81 | 375707 |
| 2026-07-09 | 4.82 | $4.82 | 373324 |
| 2026-07-08 | 4.82 | $4.83 | 465233 |
| 2026-07-07 | 4.82 | $4.82 | 717501 |
| 2026-07-06 | 4.82 | $4.83 | 425167 |
| 2026-07-02 | 4.82 | $4.83 | 441700 |
| 2026-07-01 | 4.82 | $4.85 | 1.1M |
| 2026-06-30 | 4.82 | $4.86 | 861144 |
| 2026-06-29 | 4.81 | $4.82 | 611400 |
| 2026-06-26 | 4.81 | $4.80 | 538100 |
| 2026-06-25 | 4.81 | $4.81 | 530724 |
| 2026-06-24 | 4.81 | $4.84 | 549318 |
| 2026-06-23 | 4.81 | $4.82 | 487641 |
| 2026-06-22 | 4.81 | $4.79 | 379639 |
| 2026-06-18 | 4.81 | $4.80 | 791700 |
| 2026-06-17 | 4.81 | $4.78 | 551407 |
| 2026-06-16 | 4.81 | $4.80 | 470000 |
| 2026-06-15 | 4.81 | $4.78 | 724212 |
| 2026-06-12 | 4.82 | $4.83 | 368401 |
| 2026-06-11 | 4.82 | $4.83 | 427900 |
| 2026-06-10 | 4.81 | $4.81 | 1.2M |
| 2026-06-09 | 4.81 | $4.77 | 449800 |
| 2026-06-08 | 4.82 | $4.79 | 675306 |
| 2026-06-05 | 4.82 | $4.79 | 676900 |
| 2026-06-04 | 4.83 | $4.84 | 516819 |
| 2026-06-03 | 4.82 | $4.80 | 548239 |
| 2026-06-02 | 4.83 | $4.84 | 662900 |
| 2026-06-01 | 4.82 | $4.83 | 1.0M |
| 2026-05-29 | 4.82 | $4.83 | 529709 |
| 2026-05-28 | 4.82 | $4.85 | 374432 |
| 2026-05-27 | 4.82 | $4.83 | 402535 |
| 2026-05-26 | 4.82 | $4.80 | 763910 |
| 2026-05-22 | 4.82 | $4.78 | 391801 |
| 2026-05-21 | 4.83 | $4.81 | 556300 |
| 2026-05-20 | 4.83 | $4.82 | 538000 |
| 2026-05-19 | 4.83 | $4.80 | 452723 |
| 2026-05-18 | 4.83 | $4.78 | 765801 |
| 2026-05-15 | 4.84 | $4.80 | 436700 |
| 2026-05-14 | 4.84 | $4.85 | 482482 |
| 2026-05-13 | 4.84 | $4.90 | 479944 |
| 2026-05-12 | 4.83 | $4.87 | 449700 |
| 2026-05-11 | 4.83 | $4.87 | 455677 |
| 2026-05-08 | 4.83 | $4.86 | 549900 |
| 2026-05-07 | 4.82 | $4.85 | 563100 |
| 2026-05-06 | 4.82 | $4.84 | 542027 |
| 2026-05-05 | 4.82 | $4.82 | 623100 |
| 2026-05-04 | 4.82 | $4.80 | 707800 |
| 2026-05-01 | 4.82 | $4.84 | 675500 |
| 2026-04-30 | 4.82 | $4.86 | 738019 |
| 2026-04-29 | 4.81 | $4.81 | 850083 |
| 2026-04-28 | 4.81 | $4.80 | 480300 |
| 2026-04-27 | 4.81 | $4.80 | 513613 |
| 2026-04-24 | 4.81 | $4.77 | 831300 |
| 2026-04-23 | 4.82 | $4.80 | 571500 |
| 2026-04-22 | 4.82 | $4.80 | 1.2M |
| 2026-04-21 | 4.82 | $4.80 | 1.1M |
| 2026-04-20 | 4.82 | $4.85 | 483500 |
| 2026-04-17 | 4.82 | $4.85 | 1.0M |
| 2026-04-16 | 4.82 | $4.81 | 1.3M |
| 2026-04-15 | 4.82 | $4.83 | 477445 |
| 2026-04-14 | 4.82 | $4.89 | 717827 |
| 2026-04-13 | 4.81 | $4.85 | 1.0M |
| 2026-04-10 | 4.81 | $4.83 | 386822 |
| 2026-04-09 | 4.80 | $4.85 | 441229 |
| 2026-04-08 | 4.80 | $4.82 | 706619 |
| 2026-04-07 | 4.80 | $4.80 | 902312 |
| 2026-04-06 | 4.80 | $4.77 | 748524 |
| 2026-04-02 | 4.80 | $4.73 | 561500 |
| 2026-04-01 | 4.81 | $4.83 | 557100 |
| 2026-03-31 | 4.80 | $4.87 | 1.2M |
| 2026-03-30 | 4.80 | $4.68 | 581607 |
| 2026-03-27 | 4.81 | $4.65 | 1.1M |
| 2026-03-26 | 4.83 | $4.72 | 1.2M |
| 2026-03-25 | 4.84 | $4.84 | 2.1M |
| 2026-03-24 | 4.84 | $4.84 | 1.3M |
| 2026-03-23 | 4.84 | $4.82 | 637445 |
| 2026-03-20 | 4.84 | $4.86 | 1.2M |
| 2026-03-19 | 4.84 | $4.77 | 691941 |
| 2026-03-18 | 4.84 | $4.78 | 377404 |
| 2026-03-17 | 4.85 | $4.74 | 692800 |
| 2026-03-16 | 4.86 | $4.72 | 1.1M |
| 2026-03-13 | 4.88 | $4.71 | 572800 |
| 2026-03-12 | 4.89 | $4.74 | 2.0M |
| 2026-03-11 | 4.91 | $4.82 | 773039 |
| 2026-03-10 | 4.92 | $4.81 | 925429 |
| 2026-03-09 | 4.93 | $4.81 | 1.1M |
| 2026-03-06 | 4.94 | $4.83 | 748670 |
| 2026-03-05 | 4.95 | $4.85 | 588800 |
| 2026-03-04 | 4.96 | $4.86 | 1.4M |
| 2026-03-03 | 4.98 | $4.83 | 1.4M |
| 2026-03-02 | 4.99 | $4.90 | 775100 |
| 2026-02-27 | 5.00 | $4.89 | 880600 |
| 2026-02-26 | 5.01 | $4.95 | 773400 |
| 2026-02-25 | 5.02 | $4.94 | 592900 |
| 2026-02-24 | 5.03 | $4.94 | 360340 |
| 2026-02-23 | 5.04 | $4.92 | 745790 |
| 2026-02-20 | 5.05 | $4.95 | 641275 |
| 2026-02-19 | 5.06 | $4.98 | 644600 |
| 2026-02-18 | 5.07 | $4.96 | 967900 |
| 2026-02-17 | 5.08 | $4.98 | 1.5M |
| 2026-02-13 | 5.09 | $5.08 | 1.1M |
| 2026-02-12 | 5.09 | $5.09 | 589040 |
| 2026-02-11 | 5.09 | $5.12 | 484700 |
| 2026-02-10 | 5.08 | $5.09 | 774800 |
| 2026-02-09 | 5.08 | $5.03 | 953100 |
| 2026-02-06 | 5.09 | $5.02 | 787111 |
| 2026-02-05 | 5.10 | $5.03 | 862749 |
| 2026-02-04 | 5.10 | $5.05 | 899803 |
| 2026-02-03 | 5.11 | $5.09 | 803011 |
| 2026-02-02 | 5.11 | $5.13 | 1.2M |
| 2026-01-30 | 5.11 | $5.16 | 671568 |
| 2026-01-29 | 5.10 | $5.13 | 664494 |
| 2026-01-28 | 5.10 | $5.13 | 550415 |
| 2026-01-27 | 5.10 | $5.12 | 513946 |
| 2026-01-26 | 5.10 | $5.11 | 507800 |
| 2026-01-23 | 5.09 | $5.14 | 779500 |
| 2026-01-22 | 5.09 | $5.13 | 1.0M |
| 2026-01-21 | 5.09 | $5.08 | 1.7M |
| 2026-01-20 | 5.09 | $5.11 | 842516 |
| 2026-01-16 | 5.08 | $5.06 | 1.1M |
| 2026-01-15 | 5.09 | $5.10 | 1.6M |
| 2026-01-14 | 5.08 | $5.18 | 1.3M |
| 2026-01-13 | 5.07 | $5.16 | 1.2M |
| 2026-01-12 | 5.07 | $5.14 | 1.4M |
| 2026-01-09 | 5.06 | $5.09 | 484700 |
| 2026-01-08 | 5.05 | $5.11 | 804800 |
| 2026-01-07 | 5.05 | $5.11 | 1.2M |
| 2026-01-06 | 5.04 | $5.11 | 891460 |
| 2026-01-05 | 5.03 | $5.06 | 962181 |
| 2026-01-02 | 5.03 | $5.03 | 746500 |
| 2025-12-31 | 5.03 | $5.02 | 2.3M |
| 2025-12-30 | 5.03 | $5.02 | 1.6M |
| 2025-12-29 | 5.04 | $5.04 | 1.0M |
| 2025-12-26 | 5.03 | $5.05 | 785125 |
| 2025-12-24 | 5.03 | $5.05 | 477520 |
| 2025-12-23 | 5.03 | $5.00 | 985442 |
| 2025-12-22 | 5.03 | $4.99 | 1.3M |
| 2025-12-19 | 5.04 | $5.01 | 823768 |
| 2025-12-18 | 5.04 | $5.02 | 1.3M |
| 2025-12-17 | 5.04 | $4.97 | 1.2M |
| 2025-12-16 | 5.05 | $5.00 | 1.2M |
| 2025-12-15 | 5.06 | $5.03 | 700123 |
| 2025-12-12 | 5.06 | $5.04 | 706400 |
| 2025-12-11 | 5.06 | $5.05 | 503505 |
| 2025-12-10 | 5.06 | $5.06 | 925000 |
| 2025-12-09 | 5.06 | $5.04 | 957200 |
| 2025-12-08 | 5.07 | $5.04 | 1.5M |
| 2025-12-05 | 5.07 | $5.06 | 736847 |
| 2025-12-04 | 5.07 | $5.11 | 664100 |
| 2025-12-03 | 5.07 | $5.08 | 589952 |
| 2025-12-02 | 5.07 | $5.08 | 703300 |
| 2025-12-01 | 5.06 | $5.10 | 972703 |
| 2025-11-28 | 5.06 | $5.09 | 505723 |
| 2025-11-26 | 5.06 | $5.08 | 517900 |
| 2025-11-25 | 5.05 | $5.06 | 704703 |
| 2025-11-24 | 5.05 | $5.02 | 672200 |
| 2025-11-21 | 5.06 | $4.96 | 816419 |
| 2025-11-20 | 5.07 | $4.95 | 1.4M |
| 2025-11-19 | 5.08 | $4.97 | 921700 |
| 2025-11-18 | 5.09 | $4.98 | 966800 |
| 2025-11-17 | 5.10 | $4.99 | 1.6M |
| 2025-11-14 | 5.12 | $5.05 | 727400 |
| 2025-11-13 | 5.12 | $5.10 | 500843 |
| 2025-11-12 | 5.13 | $5.13 | 763296 |
| 2025-11-11 | 5.12 | $5.10 | 966500 |
| 2025-11-10 | 5.13 | $5.11 | 521600 |
| 2025-11-07 | 5.13 | $5.10 | 739200 |
| 2025-11-06 | 5.13 | $5.10 | 604729 |
| 2025-11-05 | 5.14 | $5.13 | 800200 |
| 2025-11-04 | 5.14 | $5.12 | 1.1M |
| 2025-11-03 | 5.14 | $5.12 | 916726 |
| 2025-10-31 | 5.14 | $5.13 | 1.0M |
| 2025-10-30 | 5.14 | $5.11 | 705714 |
| 2025-10-29 | 5.14 | $5.11 | 678100 |
| 2025-10-28 | 5.15 | $5.14 | 610500 |
| 2025-10-27 | 5.15 | $5.09 | 874000 |
| 2025-10-24 | 5.15 | $5.10 | 816834 |
| 2025-10-23 | 5.16 | $5.08 | 647632 |
| 2025-10-22 | 5.17 | $5.09 | 772443 |
| 2025-10-21 | 5.18 | $5.08 | 1.3M |
| 2025-10-20 | 5.19 | $4.98 | 1.1M |
| 2025-10-17 | 5.21 | $4.97 | 1.6M |
| 2025-10-16 | 5.23 | $5.03 | 950700 |
| 2025-10-15 | 5.26 | $5.09 | 505818 |
| 2025-10-14 | 5.27 | $5.14 | 702000 |
| 2025-10-13 | 5.29 | $5.20 | 645100 |
| 2025-10-10 | 5.30 | $5.18 | 954424 |
| 2025-10-09 | 5.31 | $5.27 | 584300 |
| 2025-10-08 | 5.31 | $5.27 | 707445 |
| 2025-10-07 | 5.32 | $5.23 | 997300 |
| 2025-10-06 | 5.33 | $5.17 | 1.3M |
| 2025-10-03 | 5.34 | $5.23 | 897400 |
| 2025-10-02 | 5.35 | $5.28 | 776400 |
| 2025-10-01 | 5.36 | $5.35 | 1.3M |
| 2025-09-30 | 5.36 | $5.27 | 1.9M |
| 2025-09-29 | 5.37 | $5.25 | 1.0M |
| 2025-09-26 | 5.39 | $5.21 | 891425 |
| 2025-09-25 | 5.40 | $5.27 | 518400 |
| 2025-09-24 | 5.42 | $5.32 | 467100 |
| 2025-09-23 | 5.43 | $5.34 | 374815 |
| 2025-09-22 | 5.44 | $5.35 | 493224 |
| 2025-09-19 | 5.45 | $5.35 | 637700 |
| 2025-09-18 | 5.46 | $5.36 | 1.2M |
| 2025-09-17 | 5.47 | $5.35 | 845428 |
| 2025-09-16 | 5.48 | $5.39 | 813900 |
| 2025-09-15 | 5.49 | $5.43 | 870017 |
| 2025-09-12 | 5.50 | $5.49 | 370832 |
| 2025-09-11 | 5.50 | $5.47 | 556900 |
| 2025-09-10 | 5.50 | $5.50 | 766062 |
| 2025-09-09 | 5.50 | $5.48 | 475000 |
| 2025-09-08 | 5.50 | $5.49 | 531324 |
| 2025-09-05 | 5.50 | $5.45 | 825735 |
| 2025-09-04 | 5.51 | $5.48 | 434649 |
| 2025-09-03 | 5.51 | $5.49 | 689435 |
| 2025-09-02 | 5.51 | $5.55 | 660113 |
| 2025-08-29 | 5.51 | $5.51 | 666400 |
| 2025-08-28 | 5.51 | $5.51 | 409300 |
| 2025-08-27 | 5.51 | $5.50 | 817730 |
| 2025-08-26 | 5.51 | $5.57 | 453505 |
| 2025-08-25 | 5.50 | $5.55 | 524500 |
| 2025-08-22 | 5.50 | $5.49 | 542417 |
| 2025-08-21 | 5.50 | $5.50 | 627162 |
| 2025-08-20 | 5.50 | $5.51 | 379747 |
| 2025-08-19 | 5.49 | $5.51 | 700307 |
| 2025-08-18 | 5.49 | $5.50 | 451952 |
| 2025-08-15 | 5.49 | $5.49 | 1.1M |
| 2025-08-14 | 5.49 | $5.49 | 579206 |
| 2025-08-13 | 5.49 | $5.50 | 643118 |
| 2025-08-12 | 5.49 | $5.50 | 731614 |
| 2025-08-11 | 5.49 | $5.51 | 449204 |
| 2025-08-08 | 5.49 | $5.53 | 324000 |
| 2025-08-07 | 5.48 | $5.51 | 664200 |
| 2025-08-06 | 5.48 | $5.51 | 661100 |
| 2025-08-05 | 5.48 | $5.48 | 396246 |
| 2025-08-04 | 5.48 | $5.50 | 546601 |
| 2025-08-01 | 5.47 | $5.51 | 602300 |
| 2025-07-31 | 5.47 | $5.53 | 516000 |
| 2025-07-30 | 5.46 | $5.52 | 482700 |
| 2025-07-29 | 5.46 | $5.52 | 304000 |
| 2025-07-28 | 5.45 | $5.51 | 379602 |
| 2025-07-25 | 5.45 | $5.51 | 584900 |
| 2025-07-24 | 5.44 | $5.48 | 596008 |
| 2025-07-23 | 5.43 | $5.46 | 553011 |
| 2025-07-22 | 5.43 | $5.46 | 409908 |
| 2025-07-21 | 5.43 | $5.47 | 553450 |
| 2025-07-18 | 5.42 | $5.50 | 3.8M |
| 2025-07-17 | 5.42 | $5.44 | 635900 |
| 2025-07-16 | 5.41 | $5.43 | 675010 |
| 2025-07-15 | 5.41 | $5.46 | 1.2M |
| 2025-07-14 | 5.41 | $5.50 | 734412 |
| 2025-07-11 | 5.40 | $5.48 | 663082 |
| 2025-07-10 | 5.39 | $5.47 | 644940 |
| 2025-07-09 | 5.38 | $5.46 | 703041 |
| 2025-07-08 | 5.37 | $5.46 | 613618 |
| 2025-07-07 | 5.36 | $5.43 | 682700 |
| 2025-07-03 | 5.36 | $5.47 | 545428 |
| 2025-07-02 | 5.34 | $5.46 | 899900 |
| 2025-07-01 | 5.33 | $5.45 | 1.1M |
| 2025-06-30 | 5.32 | $5.39 | 845904 |
| 2025-06-27 | 5.31 | $5.37 | 664012 |
| 2025-06-26 | 5.31 | $5.35 | 522025 |
| 2025-06-25 | 5.30 | $5.34 | 624050 |
| 2025-06-24 | 5.30 | $5.31 | 693343 |
| 2025-06-23 | 5.30 | $5.28 | 441221 |
| 2025-06-20 | 5.30 | $5.27 | 576838 |
| 2025-06-18 | 5.30 | $5.28 | 442832 |
| 2025-06-17 | 5.30 | $5.30 | 460202 |
| 2025-06-16 | 5.30 | $5.30 | 437441 |
| 2025-06-13 | 5.31 | $5.32 | 535300 |
| 2025-06-12 | 5.30 | $5.37 | 600600 |
| 2025-06-11 | 5.30 | $5.38 | 787900 |
| 2025-06-10 | 5.29 | $5.36 | 495723 |
| 2025-06-09 | 5.28 | $5.34 | 828600 |
| 2025-06-06 | 5.27 | $5.34 | 299700 |
| 2025-06-05 | 5.27 | $5.32 | 529310 |
| 2025-06-04 | 5.26 | $5.31 | 577824 |
| 2025-06-03 | 5.26 | $5.31 | 700200 |
| 2025-06-02 | 5.25 | $5.28 | 724203 |
| 2025-05-30 | 5.25 | $5.23 | 1.1M |
| 2025-05-29 | 5.25 | $5.24 | 813785 |
| 2025-05-28 | 5.25 | $5.25 | 750322 |
| 2025-05-27 | 5.25 | $5.24 | 605830 |
| 2025-05-23 | 5.25 | $5.22 | 347422 |
| 2025-05-22 | 5.25 | $5.22 | 541605 |
| 2025-05-21 | 5.26 | $5.23 | 533457 |
| 2025-05-20 | 5.26 | $5.25 | 566810 |
| 2025-05-19 | 5.26 | $5.25 | 989900 |
| 2025-05-16 | 5.26 | $5.31 | 407823 |
| 2025-05-15 | 5.26 | $5.31 | 1.2M |
| 2025-05-14 | 5.25 | $5.37 | 704200 |
| 2025-05-13 | 5.24 | $5.35 | 748411 |
| 2025-05-12 | 5.23 | $5.34 | 1.1M |
| 2025-05-09 | 5.22 | $5.25 | 966100 |
| 2025-05-08 | 5.22 | $5.20 | 1.3M |
| 2025-05-07 | 5.22 | $5.29 | 1.2M |
| 2025-05-06 | 5.21 | $5.29 | 2.1M |
| 2025-05-05 | 5.20 | $5.39 | 1.1M |
| 2025-05-02 | 5.18 | $5.36 | 729176 |
| 2025-05-01 | 5.16 | $5.34 | 2.0M |
| 2025-04-30 | 5.14 | $5.27 | 2.4M |
| 2025-04-29 | 5.13 | $5.16 | 1.8M |
| 2025-04-28 | 5.13 | $5.13 | 906731 |
| 2025-04-25 | 5.13 | $5.10 | 1.0M |
| 2025-04-24 | 5.13 | $5.10 | 1.4M |
| 2025-04-23 | 5.13 | $5.10 | 978214 |
| 2025-04-22 | 5.14 | $5.05 | 666233 |
| 2025-04-21 | 5.14 | $5.02 | 1.0M |
| 2025-04-17 | 5.16 | $5.01 | 2.1M |
| 2025-04-16 | 5.17 | $5.05 | 1.5M |
| 2025-04-15 | 5.19 | $5.12 | 2.6M |
| 2025-04-14 | 5.19 | $5.03 | 959941 |
| 2025-04-11 | 5.21 | $5.02 | 867700 |
| 2025-04-10 | 5.23 | $4.95 | 1.0M |
| 2025-04-09 | 5.26 | $5.20 | 3.0M |
| 2025-04-08 | 5.27 | $4.90 | 1.5M |
| 2025-04-07 | 5.30 | $4.83 | 2.3M |
| 2025-04-04 | 5.35 | $4.97 | 2.5M |
| 2025-04-03 | 5.40 | $5.24 | 1.0M |
| 2025-04-02 | 5.41 | $5.32 | 587543 |
| 2025-04-01 | 5.42 | $5.34 | 910000 |
| 2025-03-31 | 5.43 | $5.38 | 3.1M |
| 2025-03-28 | 5.44 | $5.38 | 1.5M |
| 2025-03-27 | 5.44 | $5.35 | 1.7M |
| 2025-03-26 | 5.45 | $5.37 | 1.2M |
| 2025-03-25 | 5.46 | $5.37 | 1.4M |
| 2025-03-24 | 5.47 | $5.30 | 1.8M |
| 2025-03-21 | 5.49 | $5.34 | 1.4M |
| 2025-03-20 | 5.50 | $5.36 | 4.5M |
| 2025-03-19 | 5.52 | $5.43 | 631147 |
| 2025-03-18 | 5.53 | $5.42 | 374400 |
| 2025-03-17 | 5.54 | $5.45 | 1.7M |
| 2025-03-14 | 5.55 | $5.51 | 330615 |
| 2025-03-13 | 5.55 | $5.52 | 619200 |
| 2025-03-12 | 5.55 | $5.57 | 601200 |
| 2025-03-11 | 5.55 | $5.52 | 401336 |
| 2025-03-10 | 5.55 | $5.54 | 700806 |
| 2025-03-07 | 5.56 | $5.59 | 661326 |
| 2025-03-06 | 5.55 | $5.56 | 410300 |
| 2025-03-05 | 5.55 | $5.56 | 624048 |
| 2025-03-04 | 5.55 | $5.53 | 925941 |
| 2025-03-03 | 5.55 | $5.53 | 599800 |
| 2025-02-28 | 5.55 | $5.55 | 641683 |
| 2025-02-27 | 5.56 | $5.51 | 560739 |
| 2025-02-26 | 5.56 | $5.53 | 661600 |
| 2025-02-25 | 5.56 | $5.52 | 600400 |
| 2025-02-24 | 5.57 | $5.51 | 697900 |
| 2025-02-21 | 5.57 | $5.53 | 794300 |
| 2025-02-20 | 5.58 | $5.55 | 531932 |
| 2025-02-19 | 5.58 | $5.54 | 597400 |
| 2025-02-18 | 5.59 | $5.55 | 522800 |
| 2025-02-14 | 5.59 | $5.55 | 334300 |
| 2025-02-13 | 5.59 | $5.59 | 445430 |
| 2025-02-12 | 5.59 | $5.57 | 556565 |
| 2025-02-11 | 5.60 | $5.57 | 739100 |
| 2025-02-10 | 5.60 | $5.52 | 986120 |
| 2025-02-07 | 5.61 | $5.53 | 1.7M |
| 2025-02-06 | 5.62 | $5.59 | 807400 |
| 2025-02-05 | 5.62 | $5.57 | 487717 |
| 2025-02-04 | 5.62 | $5.56 | 493913 |
| 2025-02-03 | 5.63 | $5.57 | 801700 |
| 2025-01-31 | 5.64 | $5.59 | 824000 |
| 2025-01-30 | 5.64 | $5.58 | 847600 |
| 2025-01-29 | 5.65 | $5.57 | 566100 |
| 2025-01-28 | 5.66 | $5.58 | 719900 |
| 2025-01-27 | 5.66 | $5.57 | 675500 |
| 2025-01-24 | 5.67 | $5.62 | 437009 |
| 2025-01-23 | 5.68 | $5.58 | 869300 |
| 2025-01-22 | 5.69 | $5.59 | 844927 |
| 2025-01-21 | 5.70 | $5.56 | 1.7M |
| 2025-01-17 | 5.72 | $5.67 | 3.4M |
| 2025-01-16 | 5.72 | $5.65 | 796219 |
| 2025-01-15 | 5.73 | $5.61 | 731000 |
| 2025-01-14 | 5.74 | $5.69 | 871224 |
| 2025-01-13 | 5.74 | $5.63 | 990194 |
| 2025-01-10 | 5.76 | $5.69 | 648600 |
| 2025-01-08 | 5.76 | $5.72 | 386000 |
| 2025-01-07 | 5.77 | $5.75 | 454400 |
| 2025-01-06 | 5.77 | $5.73 | 483700 |
| 2025-01-03 | 5.78 | $5.75 | 435228 |
| 2025-01-02 | 5.78 | $5.72 | 667302 |
| 2024-12-31 | 5.78 | $5.69 | 1.5M |
| 2024-12-30 | 5.79 | $5.74 | 654726 |
| 2024-12-27 | 5.80 | $5.74 | 454032 |
| 2024-12-26 | 5.81 | $5.78 | 349446 |
| 2024-12-24 | 5.81 | $5.78 | 243400 |
| 2024-12-23 | 5.81 | $5.76 | 490506 |
| 2024-12-20 | 5.82 | $5.75 | 387600 |
| 2024-12-19 | 5.82 | $5.69 | 581800 |
| 2024-12-18 | 5.84 | $5.73 | 616300 |
| 2024-12-17 | 5.85 | $5.81 | 490229 |
| 2024-12-16 | 5.85 | $5.87 | 643800 |
| 2024-12-13 | 5.85 | $5.87 | 590200 |
| 2024-12-12 | 5.85 | $5.89 | 585800 |
| 2024-12-11 | 5.84 | $5.93 | 474148 |
| 2024-12-10 | 5.84 | $5.92 | 396921 |
| 2024-12-09 | 5.83 | $5.93 | 513141 |
| 2024-12-06 | 5.82 | $5.91 | 344750 |
| 2024-12-05 | 5.81 | $5.89 | 440700 |
| 2024-12-04 | 5.80 | $5.85 | 535100 |
| 2024-12-03 | 5.79 | $5.90 | 651023 |
| 2024-12-02 | 5.78 | $5.86 | 520932 |
| 2024-11-29 | 5.77 | $5.86 | 429400 |
| 2024-11-27 | 5.76 | $5.80 | 408239 |
| 2024-11-26 | 5.76 | $5.78 | 370200 |
| 2024-11-25 | 5.76 | $5.79 | 405700 |
| 2024-11-22 | 5.75 | $5.78 | 293100 |
| 2024-11-21 | 5.75 | $5.77 | 322416 |
| 2024-11-20 | 5.75 | $5.76 | 418400 |
| 2024-11-19 | 5.75 | $5.78 | 542905 |
| 2024-11-18 | 5.74 | $5.74 | 294900 |
| 2024-11-15 | 5.74 | $5.69 | 509918 |
| 2024-11-14 | 5.75 | $5.76 | 511148 |
| 2024-11-13 | 5.75 | $5.77 | 677200 |
| 2024-11-12 | 5.75 | $5.79 | 492725 |
| 2024-11-11 | 5.74 | $5.84 | 579893 |
| 2024-11-08 | 5.73 | $5.80 | 744646 |
| 2024-11-07 | 5.72 | $5.77 | 451113 |
| 2024-11-06 | 5.72 | $5.72 | 675900 |
| 2024-11-05 | 5.72 | $5.71 | 333145 |
| 2024-11-04 | 5.72 | $5.67 | 423900 |
| 2024-11-01 | 5.73 | $5.73 | 622700 |
| 2024-10-31 | 5.73 | $5.71 | 523043 |
| 2024-10-30 | 5.73 | $5.69 | 335200 |
| 2024-10-29 | 5.73 | $5.64 | 448200 |
| 2024-10-28 | 5.74 | $5.74 | 291300 |
| 2024-10-25 | 5.74 | $5.73 | 471700 |
| 2024-10-24 | 5.74 | $5.71 | 334017 |
| 2024-10-23 | 5.75 | $5.68 | 396147 |
| 2024-10-22 | 5.75 | $5.73 | 303300 |
| 2024-10-21 | 5.75 | $5.71 | 488700 |
| 2024-10-18 | 5.76 | $5.74 | 418800 |
| 2024-10-17 | 5.76 | $5.76 | 357146 |
| 2024-10-16 | 5.76 | $5.73 | 523308 |
| 2024-10-15 | 5.76 | $5.77 | 461600 |
| 2024-10-14 | 5.76 | $5.82 | 542400 |
| 2024-10-11 | 5.76 | $5.82 | 670300 |
| 2024-10-10 | 5.75 | $5.84 | 630019 |
| 2024-10-09 | 5.74 | $5.77 | 558203 |
| 2024-10-08 | 5.74 | $5.82 | 619900 |
| 2024-10-07 | 5.73 | $5.77 | 814300 |
| 2024-10-04 | 5.73 | $5.72 | 747800 |
| 2024-10-03 | 5.73 | $5.66 | 734601 |
| 2024-10-02 | 5.73 | $5.70 | 586300 |
| 2024-10-01 | 5.74 | $5.72 | 1.0M |
| 2024-09-30 | 5.74 | $5.79 | 735800 |
| 2024-09-27 | 5.73 | $5.70 | 606338 |
| 2024-09-26 | 5.74 | $5.69 | 457611 |
| 2024-09-25 | 5.74 | $5.74 | 635900 |
| 2024-09-24 | 5.74 | $5.71 | 440600 |
| 2024-09-23 | 5.75 | $5.67 | 514000 |
| 2024-09-20 | 5.75 | $5.69 | 339900 |
| 2024-09-19 | 5.76 | $5.67 | 944200 |
| 2024-09-18 | 5.77 | $5.70 | 651505 |
| 2024-09-17 | 5.78 | $5.70 | 552400 |
| 2024-09-16 | 5.78 | $5.71 | 1.3M |
| 2024-09-13 | 5.79 | $5.74 | 821048 |
| 2024-09-12 | 5.80 | $5.85 | 1.2M |
| 2024-09-11 | 5.79 | $5.91 | 1.2M |
| 2024-09-10 | 5.78 | $5.90 | 894100 |
| 2024-09-09 | 5.77 | $5.87 | 454600 |
| 2024-09-06 | 5.76 | $5.86 | 450043 |
| 2024-09-05 | 5.75 | $5.88 | 874300 |
| 2024-09-04 | 5.73 | $5.85 | 787210 |
| 2024-09-03 | 5.72 | $5.81 | 891332 |
| 2024-08-30 | 5.71 | $5.78 | 603200 |
| 2024-08-29 | 5.70 | $5.75 | 285300 |
| 2024-08-28 | 5.70 | $5.73 | 382665 |
| 2024-08-27 | 5.69 | $5.76 | 544400 |
| 2024-08-26 | 5.69 | $5.78 | 445158 |
| 2024-08-23 | 5.68 | $5.75 | 419200 |
| 2024-08-22 | 5.67 | $5.71 | 732220 |
| 2024-08-21 | 5.66 | $5.74 | 306700 |
| 2024-08-20 | 5.66 | $5.72 | 410739 |
| 2024-08-19 | 5.65 | $5.74 | 560700 |
| 2024-08-16 | 5.64 | $5.72 | 1.6M |
| 2024-08-15 | 5.63 | $5.66 | 484800 |
| 2024-08-14 | 5.63 | $5.69 | 531039 |
| 2024-08-13 | 5.62 | $5.64 | 616800 |
| 2024-08-12 | 5.62 | $5.65 | 547622 |
| 2024-08-09 | 5.61 | $5.64 | 853940 |
| 2024-08-08 | 5.61 | $5.61 | 416800 |
| 2024-08-07 | 5.61 | $5.57 | 750229 |
| 2024-08-06 | 5.62 | $5.53 | 727000 |
| 2024-08-05 | 5.63 | $5.44 | 1.7M |
| 2024-08-02 | 5.65 | $5.63 | 797828 |
| 2024-08-01 | 5.65 | $5.72 | 669426 |
| 2024-07-31 | 5.64 | $5.73 | 808829 |
| 2024-07-30 | 5.63 | $5.68 | 441900 |
| 2024-07-29 | 5.62 | $5.65 | 420800 |
| 2024-07-26 | 5.62 | $5.65 | 262124 |
| 2024-07-25 | 5.62 | $5.59 | 322930 |
| 2024-07-24 | 5.62 | $5.62 | 346700 |
| 2024-07-23 | 5.62 | $5.65 | 413723 |
| 2024-07-22 | 5.62 | $5.62 | 426800 |
| 2024-07-19 | 5.62 | $5.60 | 441501 |
| 2024-07-18 | 5.62 | $5.57 | 503412 |
| 2024-07-17 | 5.63 | $5.62 | 312800 |
| 2024-07-16 | 5.63 | $5.60 | 1.1M |
| 2024-07-15 | 5.63 | $5.58 | 1.3M |
| 2024-07-12 | 5.63 | $5.66 | 983700 |
| 2024-07-11 | 5.63 | $5.66 | 906827 |
| 2024-07-10 | 5.63 | $5.64 | 757223 |
| 2024-07-09 | 5.63 | $5.67 | 657200 |
| 2024-07-08 | 5.62 | $5.72 | 675600 |
| 2024-07-05 | 5.61 | $5.66 | 399200 |
| 2024-07-03 | 5.61 | $5.67 | 242411 |
| 2024-07-02 | 5.60 | $5.67 | 584400 |
| 2024-07-01 | 5.60 | $5.65 | 956203 |
| 2024-06-28 | 5.59 | $5.55 | 1.1M |
| 2024-06-27 | 5.59 | $5.56 | 355140 |
| 2024-06-26 | 5.60 | $5.58 | 634810 |
| 2024-06-25 | 5.60 | $5.57 | 502954 |
| 2024-06-24 | 5.60 | $5.59 | 255306 |
| 2024-06-21 | 5.60 | $5.53 | 414200 |
| 2024-06-20 | 5.61 | $5.58 | 769114 |
| 2024-06-18 | 5.61 | $5.59 | 412941 |
| 2024-06-17 | 5.62 | $5.58 | 557517 |
| 2024-06-14 | 5.62 | $5.59 | 685300 |
| 2024-06-13 | 5.62 | $5.69 | 581500 |
| 2024-06-12 | 5.62 | $5.68 | 404616 |
| 2024-06-11 | 5.61 | $5.66 | 417700 |
| 2024-06-10 | 5.61 | $5.63 | 565006 |
| 2024-06-07 | 5.60 | $5.65 | 756506 |
| 2024-06-06 | 5.60 | $5.68 | 486300 |
| 2024-06-05 | 5.59 | $5.64 | 487604 |
| 2024-06-04 | 5.58 | $5.62 | 583324 |
| 2024-06-03 | 5.58 | $5.60 | 539936 |
| 2024-05-31 | 5.58 | $5.57 | 464412 |
| 2024-05-30 | 5.58 | $5.54 | 284372 |
| 2024-05-29 | 5.58 | $5.56 | 337000 |
| 2024-05-28 | 5.59 | $5.55 | 332200 |
| 2024-05-24 | 5.59 | $5.60 | 208900 |
| 2024-05-23 | 5.59 | $5.57 | 321200 |
| 2024-05-22 | 5.59 | $5.57 | 360932 |
| 2024-05-21 | 5.59 | $5.62 | 367500 |
| 2024-05-20 | 5.59 | $5.59 | 362300 |
| 2024-05-17 | 5.59 | $5.59 | 289127 |
| 2024-05-16 | 5.59 | $5.58 | 664810 |
| 2024-05-15 | 5.59 | $5.63 | 691838 |
| 2024-05-14 | 5.59 | $5.61 | 956200 |
| 2024-05-13 | 5.58 | $5.65 | 501000 |
| 2024-05-10 | 5.58 | $5.68 | 403812 |
| 2024-05-09 | 5.56 | $5.67 | 556328 |
| 2024-05-08 | 5.55 | $5.66 | 606439 |
| 2024-05-07 | 5.54 | $5.66 | 450700 |
| 2024-05-06 | 5.53 | $5.64 | 517300 |
| 2024-05-03 | 5.52 | $5.62 | 527416 |
| 2024-05-02 | 5.51 | $5.58 | 562542 |
| 2024-05-01 | 5.50 | $5.58 | 822722 |
| 2024-04-30 | 5.49 | $5.52 | 309151 |
| 2024-04-29 | 5.49 | $5.51 | 683841 |
| 2024-04-26 | 5.49 | $5.48 | 442900 |
| 2024-04-25 | 5.49 | $5.44 | 450800 |
| 2024-04-24 | 5.49 | $5.50 | 383000 |
| 2024-04-23 | 5.49 | $5.51 | 398100 |
| 2024-04-22 | 5.49 | $5.46 | 412615 |
| 2024-04-19 | 5.49 | $5.41 | 418320 |
| 2024-04-18 | 5.50 | $5.40 | 436600 |
| 2024-04-17 | 5.51 | $5.40 | 399920 |
| 2024-04-16 | 5.52 | $5.36 | 1.1M |
| 2024-04-15 | 5.54 | $5.37 | 967721 |
| 2024-04-12 | 5.56 | $5.47 | 468000 |
| 2024-04-11 | 5.56 | $5.57 | 768845 |
| 2024-04-10 | 5.56 | $5.58 | 493400 |
| 2024-04-09 | 5.56 | $5.61 | 425915 |
| 2024-04-08 | 5.56 | $5.61 | 424646 |
| 2024-04-05 | 5.55 | $5.58 | 260662 |
| 2024-04-04 | 5.55 | $5.55 | 631800 |
| 2024-04-03 | 5.55 | $5.54 | 661609 |
| 2024-04-02 | 5.55 | $5.56 | 502500 |
| 2024-04-01 | 5.55 | $5.55 | 548739 |
| 2024-03-28 | 5.55 | $5.57 | 555006 |
| 2024-03-27 | 5.55 | $5.59 | 383249 |
| 2024-03-26 | 5.54 | $5.59 | 420300 |
| 2024-03-25 | 5.54 | $5.53 | 648205 |
| 2024-03-22 | 5.54 | $5.56 | 484100 |
| 2024-03-21 | 5.54 | $5.60 | 354615 |
| 2024-03-20 | 5.53 | $5.61 | 450721 |
| 2024-03-19 | 5.52 | $5.57 | 546703 |
| 2024-03-18 | 5.52 | $5.55 | 368700 |
| 2024-03-15 | 5.51 | $5.55 | 549917 |
| 2024-03-14 | 5.51 | $5.56 | 701422 |
| 2024-03-13 | 5.50 | $5.64 | 1.2M |
| 2024-03-12 | 5.49 | $5.59 | 797017 |
| 2024-03-11 | 5.48 | $5.53 | 669440 |
| 2024-03-08 | 5.47 | $5.52 | 644911 |
| 2024-03-07 | 5.47 | $5.53 | 539400 |
| 2024-03-06 | 5.46 | $5.53 | 699000 |
| 2024-03-05 | 5.45 | $5.53 | 433100 |
| 2024-03-04 | 5.44 | $5.55 | 719315 |
| 2024-03-01 | 5.43 | $5.57 | 956506 |
| 2024-02-29 | 5.42 | $5.52 | 613131 |
| 2024-02-28 | 5.41 | $5.52 | 492600 |
| 2024-02-27 | 5.39 | $5.51 | 826100 |
| 2024-02-26 | 5.38 | $5.45 | 571092 |
| 2024-02-23 | 5.38 | $5.43 | 482300 |
| 2024-02-22 | 5.37 | $5.47 | 518346 |
| 2024-02-21 | 5.36 | $5.43 | 719331 |
| 2024-02-20 | 5.35 | $5.38 | 595100 |
| 2024-02-16 | 5.35 | $5.37 | 675832 |
| 2024-02-15 | 5.35 | $5.38 | 883121 |
| 2024-02-14 | 5.34 | $5.38 | 600600 |
| 2024-02-13 | 5.34 | $5.41 | 999600 |
| 2024-02-12 | 5.33 | $5.39 | 652500 |
| 2024-02-09 | 5.33 | $5.37 | 502052 |
| 2024-02-08 | 5.32 | $5.37 | 746606 |
| 2024-02-07 | 5.32 | $5.40 | 552208 |
| 2024-02-06 | 5.31 | $5.40 | 863006 |
| 2024-02-05 | 5.30 | $5.32 | 1.1M |
| 2024-02-02 | 5.29 | $5.36 | 849333 |
| 2024-02-01 | 5.29 | $5.43 | 819100 |
| 2024-01-31 | 5.27 | $5.37 | 718906 |
| 2024-01-30 | 5.26 | $5.35 | 553000 |
| 2024-01-29 | 5.25 | $5.30 | 317145 |
| 2024-01-26 | 5.25 | $5.29 | 813500 |
| 2024-01-25 | 5.24 | $5.26 | 550835 |
| 2024-01-24 | 5.24 | $5.27 | 626900 |
| 2024-01-23 | 5.24 | $5.28 | 540837 |
| 2024-01-22 | 5.24 | $5.29 | 623412 |
| 2024-01-19 | 5.23 | $5.23 | 632500 |
| 2024-01-18 | 5.23 | $5.18 | 733700 |
| 2024-01-17 | 5.24 | $5.19 | 840620 |
| 2024-01-16 | 5.24 | $5.22 | 1.1M |
| 2024-01-12 | 5.24 | $5.24 | 1.0M |
| 2024-01-11 | 5.24 | $5.32 | 570368 |
| 2024-01-10 | 5.23 | $5.34 | 1.3M |
| 2024-01-09 | 5.22 | $5.34 | 1.1M |
| 2024-01-08 | 5.21 | $5.36 | 784613 |
| 2024-01-05 | 5.20 | $5.29 | 719048 |
| 2024-01-04 | 5.19 | $5.29 | 1.0M |
| 2024-01-03 | 5.17 | $5.23 | 716000 |
| 2024-01-02 | 5.17 | $5.29 | 885300 |
| 2023-12-29 | 5.16 | $5.22 | 798600 |
| 2023-12-28 | 5.15 | $5.20 | 672514 |
| 2023-12-27 | 5.14 | $5.16 | 706600 |
| 2023-12-26 | 5.14 | $5.15 | 1.1M |
| 2023-12-22 | 5.14 | $5.13 | 837600 |
| 2023-12-21 | 5.14 | $5.13 | 818500 |
| 2023-12-20 | 5.14 | $5.14 | 820141 |
| 2023-12-19 | 5.14 | $5.16 | 1.0M |
| 2023-12-18 | 5.14 | $5.19 | 986338 |
| 2023-12-15 | 5.14 | $5.25 | 486105 |
| 2023-12-14 | 5.12 | $5.30 | 913566 |
| 2023-12-13 | 5.11 | $5.28 | 934200 |
| 2023-12-12 | 5.09 | $5.16 | 497200 |
| 2023-12-11 | 5.08 | $5.18 | 726900 |
| 2023-12-08 | 5.07 | $5.18 | 416100 |
| 2023-12-07 | 5.06 | $5.17 | 573735 |
| 2023-12-06 | 5.05 | $5.12 | 486612 |
| 2023-12-05 | 5.04 | $5.11 | 823600 |
| 2023-12-04 | 5.03 | $5.07 | 937618 |
| 2023-12-01 | 5.03 | $5.10 | 761500 |
| 2023-11-30 | 5.02 | $5.03 | 532500 |
| 2023-11-29 | 5.02 | $5.02 | 817100 |
| 2023-11-28 | 5.02 | $4.98 | 1.3M |
| 2023-11-27 | 5.02 | $5.05 | 389100 |
| 2023-11-24 | 5.02 | $5.07 | 237000 |
| 2023-11-22 | 5.01 | $5.03 | 382943 |
| 2023-11-21 | 5.01 | $5.03 | 302541 |
| 2023-11-20 | 5.01 | $5.06 | 317423 |
| 2023-11-17 | 5.00 | $5.04 | 320700 |
| 2023-11-16 | 5.00 | $4.99 | 403427 |
| 2023-11-15 | 5.00 | $5.02 | 659000 |
| 2023-11-14 | 5.00 | $5.05 | 578734 |
| 2023-11-13 | 4.99 | $5.05 | 399700 |
| 2023-11-10 | 4.99 | $5.01 | 536407 |
| 2023-11-09 | 4.99 | $5.01 | 470400 |
| 2023-11-08 | 4.98 | $5.04 | 446031 |
| 2023-11-07 | 4.98 | $5.08 | 434900 |
| 2023-11-06 | 4.97 | $5.06 | 526103 |
| 2023-11-03 | 4.96 | $5.10 | 921500 |
| 2023-11-02 | 4.94 | $5.06 | 795938 |
| 2023-11-01 | 4.93 | $4.98 | 675700 |
| 2023-10-31 | 4.93 | $4.89 | 782400 |
| 2023-10-30 | 4.93 | $4.88 | 398735 |
| 2023-10-27 | 4.93 | $4.83 | 519435 |
| 2023-10-26 | 4.95 | $4.87 | 332715 |
| 2023-10-25 | 4.95 | $4.87 | 1.1M |
| 2023-10-24 | 4.96 | $4.89 | 633136 |
| 2023-10-23 | 4.97 | $4.88 | 482504 |
| 2023-10-20 | 4.98 | $4.87 | 614594 |
| 2023-10-19 | 4.99 | $4.86 | 730431 |
| 2023-10-18 | 5.00 | $4.88 | 797200 |
| 2023-10-17 | 5.02 | $4.96 | 459030 |
| 2023-10-16 | 5.02 | $4.95 | 626613 |
| 2023-10-13 | 5.03 | $4.96 | 268034 |
| 2023-10-12 | 5.04 | $4.99 | 388400 |
| 2023-10-11 | 5.04 | $5.04 | 386500 |
| 2023-10-10 | 5.05 | $5.03 | 529000 |
| 2023-10-09 | 5.05 | $5.01 | 420600 |
| 2023-10-06 | 5.05 | $5.01 | 442700 |
| 2023-10-05 | 5.06 | $5.00 | 414040 |
| 2023-10-04 | 5.06 | $5.01 | 907941 |
| 2023-10-03 | 5.07 | $4.92 | 509200 |
| 2023-10-02 | 5.08 | $4.98 | 1.2M |
| 2023-09-29 | 5.09 | $5.06 | 830800 |
| 2023-09-28 | 5.10 | $5.08 | 543620 |
| 2023-09-27 | 5.10 | $5.07 | 548300 |
| 2023-09-26 | 5.10 | $5.09 | 588800 |
| 2023-09-25 | 5.10 | $5.12 | 364200 |
| 2023-09-22 | 5.10 | $5.12 | 596800 |
| 2023-09-21 | 5.10 | $5.09 | 575012 |
| 2023-09-20 | 5.10 | $5.11 | 463800 |
| 2023-09-19 | 5.10 | $5.09 | 350501 |
| 2023-09-18 | 5.10 | $5.09 | 462124 |
| 2023-09-15 | 5.10 | $5.06 | 601500 |
| 2023-09-14 | 5.10 | $5.09 | 579119 |
| 2023-09-13 | 5.10 | $5.12 | 962102 |
| 2023-09-12 | 5.10 | $5.13 | 693173 |
| 2023-09-11 | 5.10 | $5.10 | 502342 |
| 2023-09-08 | 5.10 | $5.12 | 275300 |
| 2023-09-07 | 5.10 | $5.11 | 403700 |
| 2023-09-06 | 5.10 | $5.11 | 659700 |
| 2023-09-05 | 5.09 | $5.12 | 573400 |
| 2023-09-01 | 5.09 | $5.12 | 495400 |
| 2023-08-31 | 5.09 | $5.09 | 813109 |
| 2023-08-30 | 5.09 | $5.14 | 441544 |
| 2023-08-29 | 5.08 | $5.13 | 702600 |
| 2023-08-28 | 5.08 | $5.11 | 484300 |
| 2023-08-25 | 5.07 | $5.11 | 257400 |
| 2023-08-24 | 5.07 | $5.12 | 219200 |
| 2023-08-23 | 5.06 | $5.11 | 472300 |
| 2023-08-22 | 5.06 | $5.06 | 255000 |
| 2023-08-21 | 5.06 | $5.07 | 419942 |
| 2023-08-18 | 5.06 | $5.03 | 455422 |
| 2023-08-17 | 5.06 | $5.05 | 235457 |
| 2023-08-16 | 5.06 | $5.05 | 244023 |
| 2023-08-15 | 5.06 | $5.07 | 249037 |
| 2023-08-14 | 5.06 | $5.10 | 375700 |
| 2023-08-11 | 5.06 | $5.12 | 455711 |
| 2023-08-10 | 5.05 | $5.14 | 1.1M |
| 2023-08-09 | 5.04 | $5.07 | 554300 |
| 2023-08-08 | 5.04 | $5.07 | 492226 |
| 2023-08-07 | 5.04 | $5.07 | 403200 |
| 2023-08-04 | 5.03 | $5.04 | 736800 |
| 2023-08-03 | 5.03 | $5.02 | 394200 |
| 2023-08-02 | 5.04 | $5.03 | 398900 |
| 2023-08-01 | 5.04 | $5.05 | 859513 |
| 2023-07-31 | 5.03 | $5.08 | 635854 |
| 2023-07-28 | 5.03 | $5.07 | 354900 |
| 2023-07-27 | 5.03 | $5.03 | 411100 |
| 2023-07-26 | 5.03 | $5.03 | 496726 |
| 2023-07-25 | 5.02 | $5.03 | 357100 |
| 2023-07-24 | 5.02 | $5.04 | 355700 |
| 2023-07-21 | 5.02 | $5.03 | 260913 |
| 2023-07-20 | 5.02 | $5.00 | 572600 |
| 2023-07-19 | 5.02 | $5.00 | 966900 |
| 2023-07-18 | 5.03 | $5.04 | 514328 |
| 2023-07-17 | 5.02 | $5.09 | 447651 |
| 2023-07-14 | 5.02 | $5.04 | 442900 |
| 2023-07-13 | 5.02 | $5.06 | 369100 |
| 2023-07-12 | 5.01 | $5.08 | 570238 |
| 2023-07-11 | 5.00 | $5.08 | 279200 |
| 2023-07-10 | 5.00 | $5.05 | 615805 |
| 2023-07-07 | 4.99 | $5.02 | 398100 |
| 2023-07-06 | 4.99 | $4.98 | 400321 |
| 2023-07-05 | 4.99 | $5.05 | 256441 |
| 2023-07-03 | 4.98 | $5.07 | 336600 |
| 2023-06-30 | 4.97 | $5.05 | 462026 |
| 2023-06-29 | 4.96 | $4.99 | 663600 |
| 2023-06-28 | 4.96 | $4.98 | 366100 |
| 2023-06-27 | 4.96 | $4.96 | 330300 |
| 2023-06-26 | 4.96 | $4.94 | 394717 |
| 2023-06-23 | 4.96 | $4.93 | 300028 |
| 2023-06-22 | 4.96 | $4.94 | 904600 |
| 2023-06-21 | 4.97 | $4.96 | 346600 |
| 2023-06-20 | 4.97 | $4.97 | 569247 |
| 2023-06-16 | 4.97 | $5.01 | 316121 |
| 2023-06-15 | 4.96 | $5.04 | 920800 |
| 2023-06-14 | 4.95 | $4.98 | 587719 |
| 2023-06-13 | 4.95 | $5.02 | 354300 |
| 2023-06-12 | 4.94 | $4.98 | 176428 |
| 2023-06-09 | 4.94 | $4.94 | 320434 |
| 2023-06-08 | 4.94 | $4.94 | 417145 |
| 2023-06-07 | 4.94 | $4.96 | 198103 |
| 2023-06-06 | 4.94 | $4.96 | 259307 |
| 2023-06-05 | 4.93 | $4.92 | 222109 |
| 2023-06-02 | 4.94 | $4.93 | 317544 |
| 2023-06-01 | 4.94 | $4.93 | 604900 |
| 2023-05-31 | 4.94 | $4.91 | 447400 |
| 2023-05-30 | 4.94 | $4.91 | 431124 |
| 2023-05-26 | 4.94 | $4.85 | 360421 |
| 2023-05-25 | 4.95 | $4.85 | 349018 |
| 2023-05-24 | 4.96 | $4.87 | 534000 |
| 2023-05-23 | 4.97 | $4.89 | 370627 |
| 2023-05-22 | 4.98 | $4.92 | 458900 |
| 2023-05-19 | 4.99 | $4.91 | 364100 |
| 2023-05-18 | 5.00 | $4.93 | 347835 |
| 2023-05-17 | 5.01 | $4.94 | 195121 |
| 2023-05-16 | 5.01 | $4.94 | 144500 |
| 2023-05-15 | 5.02 | $4.96 | 310732 |
| 2023-05-12 | 5.03 | $4.95 | 344600 |
| 2023-05-11 | 5.03 | $5.03 | 431713 |
| 2023-05-10 | 5.04 | $5.00 | 304648 |
| 2023-05-09 | 5.04 | $5.00 | 274800 |
| 2023-05-08 | 5.04 | $4.98 | 334300 |
| 2023-05-05 | 5.05 | $5.03 | 296600 |
| 2023-05-04 | 5.05 | $5.02 | 371202 |
| 2023-05-03 | 5.06 | $5.00 | 194300 |
| 2023-05-02 | 5.06 | $5.01 | 450500 |
| 2023-05-01 | 5.07 | $5.08 | 398200 |
| 2023-04-28 | 5.07 | $5.08 | 361925 |
| 2023-04-27 | 5.06 | $5.06 | 270731 |
| 2023-04-26 | 5.06 | $5.03 | 170443 |
| 2023-04-25 | 5.07 | $5.05 | 367618 |
| 2023-04-24 | 5.07 | $5.08 | 251629 |
| 2023-04-21 | 5.07 | $5.05 | 426500 |
| 2023-04-20 | 5.07 | $5.08 | 321544 |
| 2023-04-19 | 5.07 | $5.06 | 223131 |
| 2023-04-18 | 5.07 | $5.06 | 305200 |
| 2023-04-17 | 5.07 | $5.05 | 334600 |
| 2023-04-14 | 5.07 | $5.03 | 317400 |
| 2023-04-13 | 5.08 | $5.05 | 725421 |
| 2023-04-12 | 5.08 | $5.11 | 377300 |
| 2023-04-11 | 5.08 | $5.08 | 368104 |
| 2023-04-10 | 5.08 | $5.05 | 614700 |
| 2023-04-06 | 5.08 | $5.03 | 852800 |
| 2023-04-05 | 5.09 | $5.03 | 817300 |
| 2023-04-04 | 5.09 | $5.04 | 671505 |
| 2023-04-03 | 5.10 | $5.12 | 780800 |
| 2023-03-31 | 5.09 | $5.11 | 707753 |
| 2023-03-30 | 5.09 | $5.13 | 269617 |
| 2023-03-29 | 5.09 | $5.08 | 212000 |
| 2023-03-28 | 5.09 | $5.03 | 241900 |
| 2023-03-27 | 5.10 | $5.06 | 430100 |
| 2023-03-24 | 5.10 | $4.97 | 255126 |
| 2023-03-23 | 5.11 | $5.00 | 197136 |
| 2023-03-22 | 5.13 | $5.02 | 466633 |
| 2023-03-21 | 5.14 | $4.98 | 367000 |
| 2023-03-20 | 5.15 | $4.93 | 988301 |
| 2023-03-17 | 5.18 | $4.89 | 862200 |
| 2023-03-16 | 5.21 | $4.94 | 752903 |
| 2023-03-15 | 5.23 | $4.95 | 934328 |
| 2023-03-14 | 5.26 | $5.00 | 503600 |
| 2023-03-13 | 5.29 | $5.00 | 1.2M |
| 2023-03-10 | 5.32 | $5.16 | 766379 |
| 2023-03-09 | 5.34 | $5.27 | 650947 |
| 2023-03-08 | 5.35 | $5.38 | 283800 |
| 2023-03-07 | 5.34 | $5.38 | 257400 |
| 2023-03-06 | 5.34 | $5.40 | 439100 |
| 2023-03-03 | 5.33 | $5.33 | 294100 |
| 2023-03-02 | 5.33 | $5.34 | 265013 |
| 2023-03-01 | 5.33 | $5.36 | 612544 |
| 2023-02-28 | 5.33 | $5.33 | 276511 |
| 2023-02-27 | 5.33 | $5.36 | 327200 |
| 2023-02-24 | 5.33 | $5.30 | 372300 |
| 2023-02-23 | 5.33 | $5.26 | 348148 |
| 2023-02-22 | 5.34 | $5.23 | 466149 |
| 2023-02-21 | 5.35 | $5.27 | 1.5M |
| 2023-02-17 | 5.36 | $5.36 | 237716 |
| 2023-02-16 | 5.36 | $5.38 | 378923 |
| 2023-02-15 | 5.35 | $5.39 | 227600 |
| 2023-02-14 | 5.35 | $5.34 | 275500 |
| 2023-02-13 | 5.35 | $5.41 | 337500 |
| 2023-02-10 | 5.35 | $5.39 | 437600 |
| 2023-02-09 | 5.34 | $5.36 | 218042 |
| 2023-02-08 | 5.34 | $5.36 | 696213 |
| 2023-02-07 | 5.34 | $5.42 | 294236 |
| 2023-02-06 | 5.33 | $5.42 | 608714 |
| 2023-02-03 | 5.32 | $5.36 | 1.1M |
| 2023-02-02 | 5.31 | $5.43 | 1.5M |
| 2023-02-01 | 5.30 | $5.44 | 1.1M |
| 2023-01-31 | 5.29 | $5.43 | 935800 |
| 2023-01-30 | 5.27 | $5.36 | 945600 |
| 2023-01-27 | 5.26 | $5.35 | 686400 |
| 2023-01-26 | 5.25 | $5.31 | 445100 |
| 2023-01-25 | 5.25 | $5.31 | 434334 |
| 2023-01-24 | 5.24 | $5.32 | 761700 |
| 2023-01-23 | 5.23 | $5.31 | 632623 |
| 2023-01-20 | 5.23 | $5.28 | 643900 |
| 2023-01-19 | 5.22 | $5.28 | 383346 |
| 2023-01-18 | 5.21 | $5.29 | 404806 |
| 2023-01-17 | 5.21 | $5.32 | 734132 |
| 2023-01-13 | 5.19 | $5.31 | 517600 |
| 2023-01-12 | 5.18 | $5.30 | 348900 |
| 2023-01-11 | 5.17 | $5.29 | 759249 |
| 2023-01-10 | 5.16 | $5.29 | 351619 |
| 2023-01-09 | 5.14 | $5.27 | 341930 |
| 2023-01-06 | 5.13 | $5.26 | 258962 |
| 2023-01-05 | 5.12 | $5.20 | 318500 |
| 2023-01-04 | 5.11 | $5.21 | 429900 |
| 2023-01-03 | 5.10 | $5.20 | 1.1M |
| 2022-12-30 | 5.09 | $5.09 | 1.1M |
| 2022-12-29 | 5.08 | $5.06 | 565234 |
| 2022-12-28 | 5.09 | $5.02 | 719300 |
| 2022-12-27 | 5.09 | $5.04 | 572416 |
| 2022-12-23 | 5.10 | $5.08 | 296638 |
| 2022-12-22 | 5.10 | $5.02 | 438100 |
| 2022-12-21 | 5.11 | $5.08 | 821700 |
| 2022-12-20 | 5.11 | $4.95 | 781100 |
| 2022-12-19 | 5.13 | $5.00 | 405528 |
| 2022-12-16 | 5.14 | $5.04 | 490500 |
| 2022-12-15 | 5.16 | $5.00 | 851300 |
| 2022-12-14 | 5.17 | $5.04 | 416303 |
| 2022-12-13 | 5.19 | $5.12 | 542011 |
| 2022-12-12 | 5.19 | $5.11 | 705735 |
| 2022-12-09 | 5.20 | $5.08 | 672600 |
| 2022-12-08 | 5.21 | $5.15 | 434400 |
| 2022-12-07 | 5.22 | $5.22 | 445331 |
| 2022-12-06 | 5.22 | $5.24 | 465245 |
| 2022-12-05 | 5.22 | $5.29 | 506341 |
| 2022-12-02 | 5.21 | $5.35 | 691134 |
| 2022-12-01 | 5.20 | $5.37 | 535500 |
| 2022-11-30 | 5.18 | $5.35 | 609500 |
| 2022-11-29 | 5.16 | $5.27 | 687259 |
| 2022-11-28 | 5.15 | $5.24 | 1.5M |
| 2022-11-25 | 5.14 | $5.16 | 396800 |
| 2022-11-23 | 5.14 | $5.21 | 225000 |
| 2022-11-22 | 5.13 | $5.18 | 368400 |
| 2022-11-21 | 5.13 | $5.17 | 282500 |
| 2022-11-18 | 5.12 | $5.12 | 360900 |
| 2022-11-17 | 5.12 | $5.14 | 581117 |
| 2022-11-16 | 5.12 | $5.17 | 529803 |
| 2022-11-15 | 5.12 | $5.21 | 599700 |
| 2022-11-14 | 5.11 | $5.11 | 343200 |
| 2022-11-11 | 5.11 | $5.16 | 427140 |
| 2022-11-10 | 5.10 | $5.22 | 497400 |
| 2022-11-09 | 5.09 | $5.15 | 434546 |
| 2022-11-08 | 5.08 | $5.18 | 554330 |
| 2022-11-07 | 5.07 | $5.21 | 223700 |
| 2022-11-04 | 5.06 | $5.21 | 464200 |
| 2022-11-03 | 5.04 | $5.07 | 271317 |
| 2022-11-02 | 5.04 | $5.04 | 456000 |
| 2022-11-01 | 5.03 | $5.05 | 466500 |
| 2022-10-31 | 5.03 | $5.04 | 412000 |
| 2022-10-28 | 5.03 | $5.00 | 495100 |
| 2022-10-27 | 5.04 | $4.96 | 693014 |
| 2022-10-26 | 5.04 | $4.97 | 456700 |
| 2022-10-25 | 5.05 | $4.97 | 301444 |
| 2022-10-24 | 5.06 | $4.96 | 743612 |
| 2022-10-21 | 5.07 | $4.97 | 422526 |
| 2022-10-20 | 5.08 | $5.00 | 898100 |
| 2022-10-19 | 5.09 | $4.98 | 364613 |
| 2022-10-18 | 5.10 | $5.02 | 867608 |
| 2022-10-17 | 5.11 | $4.96 | 559400 |
| 2022-10-14 | 5.13 | $4.95 | 303218 |
| 2022-10-13 | 5.14 | $4.95 | 461701 |
| 2022-10-12 | 5.17 | $5.03 | 246000 |
| 2022-10-11 | 5.18 | $5.10 | 178800 |
| 2022-10-10 | 5.19 | $5.08 | 221300 |
| 2022-10-07 | 5.20 | $5.12 | 282010 |
| 2022-10-06 | 5.21 | $5.21 | 288800 |
| 2022-10-05 | 5.21 | $5.23 | 328000 |
| 2022-10-04 | 5.21 | $5.25 | 452806 |
| 2022-10-03 | 5.20 | $5.20 | 556035 |
| 2022-09-30 | 5.20 | $5.11 | 833834 |
| 2022-09-29 | 5.21 | $5.07 | 755400 |
| 2022-09-28 | 5.22 | $5.16 | 685725 |
| 2022-09-27 | 5.23 | $5.02 | 513800 |
| 2022-09-26 | 5.25 | $5.02 | 414839 |
| 2022-09-23 | 5.28 | $5.07 | 951900 |
| 2022-09-22 | 5.30 | $5.16 | 426400 |
| 2022-09-21 | 5.32 | $5.20 | 334309 |
| 2022-09-20 | 5.33 | $5.18 | 694821 |
| 2022-09-19 | 5.34 | $5.17 | 723800 |
| 2022-09-16 | 5.36 | $5.15 | 827119 |
| 2022-09-15 | 5.38 | $5.20 | 533600 |
| 2022-09-14 | 5.40 | $5.25 | 383100 |
| 2022-09-13 | 5.42 | $5.29 | 492200 |
| 2022-09-12 | 5.43 | $5.39 | 302400 |
| 2022-09-09 | 5.44 | $5.40 | 163618 |
| 2022-09-08 | 5.44 | $5.37 | 215200 |
| 2022-09-07 | 5.45 | $5.37 | 253910 |
| 2022-09-06 | 5.46 | $5.32 | 249599 |
| 2022-09-02 | 5.47 | $5.37 | 454800 |
| 2022-09-01 | 5.48 | $5.35 | 561848 |
| 2022-08-31 | 5.49 | $5.39 | 324522 |
| 2022-08-30 | 5.51 | $5.39 | 322000 |
| 2022-08-29 | 5.52 | $5.46 | 207712 |
| 2022-08-26 | 5.52 | $5.47 | 186304 |
| 2022-08-25 | 5.53 | $5.49 | 192300 |
| 2022-08-24 | 5.53 | $5.52 | 174744 |
| 2022-08-23 | 5.53 | $5.52 | 184000 |
| 2022-08-22 | 5.54 | $5.48 | 311704 |
| 2022-08-19 | 5.54 | $5.57 | 163714 |
| 2022-08-18 | 5.54 | $5.64 | 159032 |
| 2022-08-17 | 5.53 | $5.64 | 422100 |
| 2022-08-16 | 5.52 | $5.64 | 193811 |
| 2022-08-15 | 5.50 | $5.62 | 195609 |
| 2022-08-12 | 5.49 | $5.65 | 243718 |
| 2022-08-11 | 5.47 | $5.65 | 248300 |
| 2022-08-10 | 5.46 | $5.61 | 327502 |
| 2022-08-09 | 5.44 | $5.62 | 229400 |
| 2022-08-08 | 5.42 | $5.63 | 341845 |
| 2022-08-05 | 5.40 | $5.53 | 349500 |
| 2022-08-04 | 5.38 | $5.53 | 325332 |
| 2022-08-03 | 5.37 | $5.50 | 535915 |
| 2022-08-02 | 5.35 | $5.48 | 680100 |
| 2022-08-01 | 5.34 | $5.46 | 417300 |
| 2022-07-29 | 5.33 | $5.50 | 428062 |
| 2022-07-28 | 5.31 | $5.42 | 328316 |
| 2022-07-27 | 5.30 | $5.37 | 335535 |
| 2022-07-26 | 5.29 | $5.34 | 259014 |
| 2022-07-25 | 5.29 | $5.34 | 445900 |
| 2022-07-22 | 5.28 | $5.39 | 248728 |
| 2022-07-21 | 5.27 | $5.35 | 366000 |
| 2022-07-20 | 5.26 | $5.30 | 206200 |
| 2022-07-19 | 5.26 | $5.30 | 373200 |
| 2022-07-18 | 5.25 | $5.19 | 385200 |
| 2022-07-15 | 5.26 | $5.18 | 805338 |
| 2022-07-14 | 5.27 | $5.19 | 377026 |
| 2022-07-13 | 5.28 | $5.28 | 193200 |
| 2022-07-12 | 5.27 | $5.24 | 318421 |
| 2022-07-11 | 5.28 | $5.24 | 201818 |
| 2022-07-08 | 5.28 | $5.26 | 171600 |
| 2022-07-07 | 5.28 | $5.22 | 194625 |
| 2022-07-06 | 5.29 | $5.21 | 211838 |
| 2022-07-05 | 5.30 | $5.23 | 335800 |
| 2022-07-01 | 5.31 | $5.26 | 272834 |
| 2022-06-30 | 5.31 | $5.20 | 607615 |
| 2022-06-29 | 5.32 | $5.21 | 289902 |
| 2022-06-28 | 5.34 | $5.27 | 374837 |
| 2022-06-27 | 5.34 | $5.29 | 177900 |
| 2022-06-24 | 5.35 | $5.26 | 245772 |
| 2022-06-23 | 5.36 | $5.17 | 263319 |
| 2022-06-22 | 5.38 | $5.22 | 827304 |
| 2022-06-21 | 5.39 | $5.25 | 475400 |
| 2022-06-17 | 5.41 | $5.20 | 392744 |
| 2022-06-16 | 5.43 | $5.14 | 551800 |
| 2022-06-15 | 5.46 | $5.34 | 373800 |
| 2022-06-14 | 5.47 | $5.32 | 581300 |
| 2022-06-13 | 5.49 | $5.32 | 794848 |
| 2022-06-10 | 5.51 | $5.51 | 331600 |
| 2022-06-09 | 5.51 | $5.50 | 943749 |
| 2022-06-08 | 5.51 | $5.55 | 802414 |
| 2022-06-07 | 5.51 | $5.55 | 224600 |
| 2022-06-06 | 5.50 | $5.50 | 335000 |
| 2022-06-03 | 5.50 | $5.47 | 303902 |
| 2022-06-02 | 5.50 | $5.53 | 411600 |
| 2022-06-01 | 5.50 | $5.51 | 564700 |
| 2022-05-31 | 5.50 | $5.46 | 1.1M |
| 2022-05-27 | 5.50 | $5.45 | 564338 |
| 2022-05-26 | 5.51 | $5.42 | 887800 |
| 2022-05-25 | 5.52 | $5.29 | 1.2M |
| 2022-05-24 | 5.54 | $5.33 | 775800 |
| 2022-05-23 | 5.57 | $5.35 | 483600 |
| 2022-05-20 | 5.59 | $5.34 | 588011 |
| 2022-05-19 | 5.62 | $5.36 | 656300 |
| 2022-05-18 | 5.64 | $5.36 | 2.3M |
| 2022-05-17 | 5.67 | $5.41 | 429300 |
| 2022-05-16 | 5.70 | $5.33 | 630000 |
| 2022-05-13 | 5.74 | $5.37 | 919800 |
| 2022-05-12 | 5.78 | $5.36 | 1.2M |
| 2022-05-11 | 5.82 | $5.44 | 619012 |
| 2022-05-10 | 5.86 | $5.55 | 566803 |
| 2022-05-09 | 5.89 | $5.63 | 786124 |
| 2022-05-06 | 5.92 | $5.75 | 487900 |
| 2022-05-05 | 5.94 | $5.79 | 744900 |
| 2022-05-04 | 5.95 | $5.88 | 453600 |
| 2022-05-03 | 5.96 | $5.87 | 348600 |
| 2022-05-02 | 5.97 | $5.86 | 556400 |
| 2022-04-29 | 5.98 | $5.92 | 301900 |
| 2022-04-28 | 5.99 | $5.91 | 376104 |
| 2022-04-27 | 6.00 | $5.90 | 333510 |
| 2022-04-26 | 6.01 | $5.86 | 329135 |
| 2022-04-25 | 6.03 | $5.91 | 392500 |
| 2022-04-22 | 6.04 | $5.96 | 268042 |
| 2022-04-21 | 6.05 | $6.00 | 279600 |
| 2022-04-20 | 6.05 | $6.04 | 341427 |
| 2022-04-19 | 6.05 | $6.03 | 404500 |
| 2022-04-18 | 6.05 | $5.95 | 181825 |
| 2022-04-14 | 6.07 | $5.98 | 288100 |
| 2022-04-13 | 6.07 | $6.01 | 276135 |
| 2022-04-12 | 6.08 | $6.05 | 237100 |
| 2022-04-11 | 6.08 | $6.03 | 245600 |
| 2022-04-08 | 6.09 | $6.10 | 306600 |
| 2022-04-07 | 6.09 | $6.16 | 358327 |
| 2022-04-06 | 6.08 | $6.08 | 407735 |
| 2022-04-05 | 6.08 | $6.21 | 368818 |
| 2022-04-04 | 6.07 | $6.30 | 304400 |
| 2022-04-01 | 6.04 | $6.31 | 1.0M |
| 2022-03-31 | 6.02 | $6.18 | 759100 |
| 2022-03-30 | 6.00 | $6.06 | 241600 |
| 2022-03-29 | 5.99 | $6.02 | 347443 |
| 2022-03-28 | 5.99 | $5.94 | 230100 |
| 2022-03-25 | 5.99 | $5.93 | 343326 |
| 2022-03-24 | 6.00 | $5.93 | 211000 |
| 2022-03-23 | 6.01 | $5.98 | 370208 |
| 2022-03-22 | 6.01 | $5.99 | 233641 |
| 2022-03-21 | 6.01 | $5.96 | 422200 |
| 2022-03-18 | 6.02 | $6.02 | 687753 |
| 2022-03-17 | 6.02 | $5.97 | 818200 |
| 2022-03-16 | 6.02 | $5.87 | 432426 |
| 2022-03-15 | 6.04 | $5.80 | 677421 |
| 2022-03-14 | 6.07 | $5.76 | 1.2M |
| 2022-03-11 | 6.10 | $5.93 | 428604 |
| 2022-03-10 | 6.12 | $5.99 | 717100 |
| 2022-03-09 | 6.13 | $6.00 | 466500 |
| 2022-03-08 | 6.14 | $5.97 | 2.5M |
| 2022-03-07 | 6.16 | $5.96 | 1.2M |
| 2022-03-04 | 6.18 | $6.06 | 639600 |
| 2022-03-03 | 6.20 | $6.12 | 778436 |
| 2022-03-02 | 6.20 | $6.12 | 664609 |
| 2022-03-01 | 6.21 | $6.10 | 834053 |
| 2022-02-28 | 6.22 | $6.14 | 600229 |
| 2022-02-25 | 6.23 | $6.06 | 650134 |
| 2022-02-24 | 6.25 | $6.02 | 1.3M |
| 2022-02-23 | 6.27 | $6.06 | 517331 |
| 2022-02-22 | 6.30 | $6.06 | 566058 |
| 2022-02-18 | 6.32 | $6.14 | 367309 |
| 2022-02-17 | 6.34 | $6.14 | 629900 |
| 2022-02-16 | 6.36 | $6.27 | 551912 |
| 2022-02-15 | 6.37 | $6.21 | 482500 |
| 2022-02-14 | 6.39 | $6.14 | 715102 |
| 2022-02-11 | 6.42 | $6.35 | 540145 |
| 2022-02-10 | 6.42 | $6.37 | 641439 |
| 2022-02-09 | 6.43 | $6.43 | 504500 |
| 2022-02-08 | 6.43 | $6.43 | 807623 |
| 2022-02-07 | 6.43 | $6.33 | 570628 |
| 2022-02-04 | 6.44 | $6.38 | 599544 |
| 2022-02-03 | 6.44 | $6.40 | 497817 |
| 2022-02-02 | 6.45 | $6.45 | 341822 |
| 2022-02-01 | 6.45 | $6.52 | 520947 |
| 2022-01-31 | 6.44 | $6.47 | 1.3M |
| 2022-01-28 | 6.44 | $6.37 | 606538 |
| 2022-01-27 | 6.44 | $6.40 | 510900 |
| 2022-01-26 | 6.45 | $6.36 | 643300 |
| 2022-01-25 | 6.46 | $6.23 | 621800 |
| 2022-01-24 | 6.48 | $6.21 | 2.9M |
| 2022-01-21 | 6.51 | $6.46 | 2.1M |
| 2022-01-20 | 6.52 | $6.53 | 540137 |
| 2022-01-19 | 6.51 | $6.56 | 710225 |
| 2022-01-18 | 6.51 | $6.59 | 708000 |
| 2022-01-14 | 6.50 | $6.58 | 1.1M |
| 2022-01-13 | 6.49 | $6.57 | 832825 |
| 2022-01-12 | 6.49 | $6.56 | 605316 |
| 2022-01-11 | 6.48 | $6.54 | 342300 |
| 2022-01-10 | 6.47 | $6.54 | 550036 |
| 2022-01-07 | 6.46 | $6.56 | 317700 |
| 2022-01-06 | 6.45 | $6.54 | 933133 |
| 2022-01-05 | 6.44 | $6.47 | 720733 |
| 2022-01-04 | 6.44 | $6.52 | 548417 |
| 2022-01-03 | 6.43 | $6.50 | 755000 |
| 2021-12-31 | 6.43 | $6.49 | 1.5M |
| 2021-12-30 | 6.42 | $6.47 | 881702 |
| 2021-12-29 | 6.41 | $6.52 | 715600 |
| 2021-12-28 | 6.40 | $6.45 | 792900 |
| 2021-12-27 | 6.40 | $6.49 | 748147 |
| 2021-12-23 | 6.39 | $6.44 | 843720 |
| 2021-12-22 | 6.38 | $6.35 | 1.0M |
| 2021-12-21 | 6.39 | $6.28 | 942911 |
| 2021-12-20 | 6.40 | $6.22 | 1.2M |
| 2021-12-17 | 6.42 | $6.28 | 784519 |
| 2021-12-16 | 6.43 | $6.33 | 1.4M |
| 2021-12-15 | 6.44 | $6.35 | 733249 |
| 2021-12-14 | 6.45 | $6.34 | 406300 |
| 2021-12-13 | 6.46 | $6.37 | 503200 |
| 2021-12-10 | 6.47 | $6.43 | 298900 |
| 2021-12-09 | 6.48 | $6.41 | 496100 |
| 2021-12-08 | 6.48 | $6.44 | 521900 |
| 2021-12-07 | 6.49 | $6.44 | 468200 |
| 2021-12-06 | 6.49 | $6.38 | 635100 |
| 2021-12-03 | 6.50 | $6.42 | 476400 |
| 2021-12-02 | 6.51 | $6.53 | 485000 |
| 2021-12-01 | 6.51 | $6.52 | 538800 |
| 2021-11-30 | 6.51 | $6.51 | 610260 |
| 2021-11-29 | 6.51 | $6.48 | 458913 |
| 2021-11-26 | 6.51 | $6.43 | 339625 |
| 2021-11-24 | 6.52 | $6.49 | 334300 |
| 2021-11-23 | 6.53 | $6.46 | 396700 |
| 2021-11-22 | 6.53 | $6.48 | 587700 |
| 2021-11-19 | 6.54 | $6.49 | 375636 |
| 2021-11-18 | 6.54 | $6.52 | 265737 |
| 2021-11-17 | 6.55 | $6.54 | 517424 |
| 2021-11-16 | 6.55 | $6.57 | 874992 |
| 2021-11-15 | 6.55 | $6.52 | 482900 |
| 2021-11-12 | 6.55 | $6.49 | 478416 |
| 2021-11-11 | 6.55 | $6.54 | 675700 |
| 2021-11-10 | 6.56 | $6.53 | 1.7M |
| 2021-11-09 | 6.56 | $6.57 | 552171 |
| 2021-11-08 | 6.56 | $6.59 | 832831 |
| 2021-11-05 | 6.55 | $6.60 | 2.0M |
| 2021-11-04 | 6.55 | $6.56 | 1.4M |
| 2021-11-03 | 6.55 | $6.55 | 481100 |
| 2021-11-02 | 6.55 | $6.55 | 437800 |
| 2021-11-01 | 6.55 | $6.52 | 1.8M |
| 2021-10-29 | 6.55 | $6.59 | 262619 |
| 2021-10-28 | 6.55 | $6.58 | 343700 |
| 2021-10-27 | 6.54 | $6.54 | 341500 |
| 2021-10-26 | 6.54 | $6.54 | 294200 |
| 2021-10-25 | 6.54 | $6.54 | 579444 |
| 2021-10-22 | 6.54 | $6.60 | 408836 |
| 2021-10-21 | 6.54 | $6.56 | 264933 |
| 2021-10-20 | 6.54 | $6.58 | 468625 |
| 2021-10-19 | 6.53 | $6.53 | 342118 |
| 2021-10-18 | 6.53 | $6.53 | 384500 |
| 2021-10-15 | 6.53 | $6.54 | 648856 |
| 2021-10-14 | 6.53 | $6.59 | 383171 |
| 2021-10-13 | 6.52 | $6.60 | 336700 |
| 2021-10-12 | 6.51 | $6.57 | 276400 |
| 2021-10-11 | 6.51 | $6.58 | 336200 |
| 2021-10-08 | 6.50 | $6.57 | 400527 |
| 2021-10-07 | 6.49 | $6.55 | 395500 |
| 2021-10-06 | 6.49 | $6.53 | 453100 |
| 2021-10-05 | 6.48 | $6.51 | 383155 |
| 2021-10-04 | 6.48 | $6.49 | 479500 |
| 2021-10-01 | 6.48 | $6.51 | 677943 |
| 2021-09-30 | 6.48 | $6.56 | 908009 |
| 2021-09-29 | 6.47 | $6.53 | 800400 |
| 2021-09-28 | 6.46 | $6.47 | 719612 |
| 2021-09-27 | 6.46 | $6.43 | 410000 |
| 2021-09-24 | 6.46 | $6.42 | 725700 |
| 2021-09-23 | 6.47 | $6.46 | 310033 |
| 2021-09-22 | 6.47 | $6.45 | 740779 |
| 2021-09-21 | 6.47 | $6.39 | 1.1M |
| 2021-09-20 | 6.48 | $6.40 | 1.1M |
| 2021-09-17 | 6.49 | $6.48 | 490022 |
| 2021-09-16 | 6.49 | $6.47 | 380517 |
| 2021-09-15 | 6.49 | $6.49 | 632500 |
| 2021-09-14 | 6.49 | $6.45 | 602432 |
| 2021-09-13 | 6.50 | $6.53 | 530500 |
| 2021-09-10 | 6.49 | $6.50 | 1.1M |
| 2021-09-09 | 6.49 | $6.48 | 577544 |
| 2021-09-08 | 6.49 | $6.51 | 665344 |
| 2021-09-07 | 6.49 | $6.47 | 657900 |
| 2021-09-03 | 6.50 | $6.49 | 616601 |
| 2021-09-02 | 6.50 | $6.48 | 842034 |
| 2021-09-01 | 6.50 | $6.51 | 605200 |
| 2021-08-31 | 6.50 | $6.50 | 741911 |
| 2021-08-30 | 6.50 | $6.50 | 623200 |
| 2021-08-27 | 6.50 | $6.47 | 816300 |
| 2021-08-26 | 6.50 | $6.47 | 596443 |
| 2021-08-25 | 6.50 | $6.52 | 752853 |
| 2021-08-24 | 6.50 | $6.47 | 662100 |
| 2021-08-23 | 6.50 | $6.46 | 402331 |
| 2021-08-20 | 6.51 | $6.44 | 748139 |
| 2021-08-19 | 6.51 | $6.45 | 2.0M |
| 2021-08-18 | 6.52 | $6.45 | 766600 |
| 2021-08-17 | 6.53 | $6.47 | 614200 |
| 2021-08-16 | 6.53 | $6.47 | 1.1M |
| 2021-08-13 | 6.54 | $6.49 | 2.1M |
| 2021-08-12 | 6.54 | $6.48 | 726700 |
| 2021-08-11 | 6.55 | $6.53 | 897735 |
| 2021-08-10 | 6.55 | $6.48 | 885425 |
| 2021-08-09 | 6.56 | $6.54 | 558752 |
| 2021-08-06 | 6.56 | $6.55 | 846007 |
| 2021-08-05 | 6.57 | $6.57 | 432830 |
| 2021-08-04 | 6.56 | $6.58 | 934830 |
| 2021-08-03 | 6.56 | $6.60 | 557000 |
| 2021-08-02 | 6.56 | $6.62 | 2.6M |
| 2021-07-30 | 6.55 | $6.53 | 483301 |
| 2021-07-29 | 6.56 | $6.55 | 348100 |
| 2021-07-28 | 6.56 | $6.53 | 308000 |
| 2021-07-27 | 6.56 | $6.53 | 408500 |
| 2021-07-26 | 6.56 | $6.54 | 437000 |
| 2021-07-23 | 6.56 | $6.52 | 1.0M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.80
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.77
Average
5.45
Maximum
6.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.80 | $4.77 | 680522 |
| 2026-07-20 | 4.80 | $4.76 | 440745 |
| 2026-07-17 | 4.81 | $4.75 | 826446 |
| 2026-07-16 | 4.81 | $4.78 | 550530 |
| 2026-07-15 | 4.82 | $4.77 | 618300 |
| 2026-07-14 | 4.82 | $4.81 | 887939 |
| 2026-07-13 | 4.82 | $4.80 | 498434 |
| 2026-07-10 | 4.82 | $4.81 | 375707 |
| 2026-07-09 | 4.82 | $4.82 | 373324 |
| 2026-07-08 | 4.82 | $4.83 | 465233 |
| 2026-07-07 | 4.82 | $4.82 | 717501 |
| 2026-07-06 | 4.82 | $4.83 | 425167 |
| 2026-07-02 | 4.82 | $4.83 | 441700 |
| 2026-07-01 | 4.82 | $4.85 | 1.1M |
| 2026-06-30 | 4.81 | $4.86 | 861144 |
| 2026-06-29 | 4.81 | $4.82 | 611400 |
| 2026-06-26 | 4.81 | $4.80 | 538100 |
| 2026-06-25 | 4.81 | $4.81 | 530724 |
| 2026-06-24 | 4.81 | $4.84 | 549318 |
| 2026-06-23 | 4.80 | $4.82 | 487641 |
| 2026-06-22 | 4.80 | $4.79 | 379639 |
| 2026-06-18 | 4.81 | $4.80 | 791700 |
| 2026-06-17 | 4.81 | $4.78 | 551407 |
| 2026-06-16 | 4.81 | $4.80 | 470000 |
| 2026-06-15 | 4.81 | $4.78 | 724212 |
| 2026-06-12 | 4.81 | $4.83 | 368401 |
| 2026-06-11 | 4.81 | $4.83 | 427900 |
| 2026-06-10 | 4.81 | $4.81 | 1.2M |
| 2026-06-09 | 4.81 | $4.77 | 449800 |
| 2026-06-08 | 4.82 | $4.79 | 675306 |
| 2026-06-05 | 4.82 | $4.79 | 676900 |
| 2026-06-04 | 4.82 | $4.84 | 516819 |
| 2026-06-03 | 4.82 | $4.80 | 548239 |
| 2026-06-02 | 4.83 | $4.84 | 662900 |
| 2026-06-01 | 4.83 | $4.83 | 1.0M |
| 2026-05-29 | 4.83 | $4.83 | 529709 |
| 2026-05-28 | 4.83 | $4.85 | 374432 |
| 2026-05-27 | 4.82 | $4.83 | 402535 |
| 2026-05-26 | 4.82 | $4.80 | 763910 |
| 2026-05-22 | 4.83 | $4.78 | 391801 |
| 2026-05-21 | 4.83 | $4.81 | 556300 |
| 2026-05-20 | 4.83 | $4.82 | 538000 |
| 2026-05-19 | 4.83 | $4.80 | 452723 |
| 2026-05-18 | 4.84 | $4.78 | 765801 |
| 2026-05-15 | 4.84 | $4.80 | 436700 |
| 2026-05-14 | 4.84 | $4.85 | 482482 |
| 2026-05-13 | 4.84 | $4.90 | 479944 |
| 2026-05-12 | 4.83 | $4.87 | 449700 |
| 2026-05-11 | 4.83 | $4.87 | 455677 |
| 2026-05-08 | 4.83 | $4.86 | 549900 |
| 2026-05-07 | 4.82 | $4.85 | 563100 |
| 2026-05-06 | 4.82 | $4.84 | 542027 |
| 2026-05-05 | 4.82 | $4.82 | 623100 |
| 2026-05-04 | 4.82 | $4.80 | 707800 |
| 2026-05-01 | 4.82 | $4.84 | 675500 |
| 2026-04-30 | 4.82 | $4.86 | 738019 |
| 2026-04-29 | 4.81 | $4.81 | 850083 |
| 2026-04-28 | 4.81 | $4.80 | 480300 |
| 2026-04-27 | 4.82 | $4.80 | 513613 |
| 2026-04-24 | 4.82 | $4.77 | 831300 |
| 2026-04-23 | 4.82 | $4.80 | 571500 |
| 2026-04-22 | 4.82 | $4.80 | 1.2M |
| 2026-04-21 | 4.82 | $4.80 | 1.1M |
| 2026-04-20 | 4.82 | $4.85 | 483500 |
| 2026-04-17 | 4.82 | $4.85 | 1.0M |
| 2026-04-16 | 4.81 | $4.81 | 1.3M |
| 2026-04-15 | 4.81 | $4.83 | 477445 |
| 2026-04-14 | 4.81 | $4.89 | 717827 |
| 2026-04-13 | 4.80 | $4.85 | 1.0M |
| 2026-04-10 | 4.79 | $4.83 | 386822 |
| 2026-04-09 | 4.79 | $4.85 | 441229 |
| 2026-04-08 | 4.78 | $4.82 | 706619 |
| 2026-04-07 | 4.78 | $4.80 | 902312 |
| 2026-04-06 | 4.77 | $4.77 | 748524 |
| 2026-04-02 | 4.77 | $4.73 | 561500 |
| 2026-04-01 | 4.78 | $4.83 | 557100 |
| 2026-03-31 | 4.78 | $4.87 | 1.2M |
| 2026-03-30 | 4.77 | $4.68 | 581607 |
| 2026-03-27 | 4.78 | $4.65 | 1.1M |
| 2026-03-26 | 4.79 | $4.72 | 1.2M |
| 2026-03-25 | 4.80 | $4.84 | 2.1M |
| 2026-03-24 | 4.80 | $4.84 | 1.3M |
| 2026-03-23 | 4.80 | $4.82 | 637445 |
| 2026-03-20 | 4.80 | $4.86 | 1.2M |
| 2026-03-19 | 4.80 | $4.77 | 691941 |
| 2026-03-18 | 4.81 | $4.78 | 377404 |
| 2026-03-17 | 4.81 | $4.74 | 692800 |
| 2026-03-16 | 4.83 | $4.72 | 1.1M |
| 2026-03-13 | 4.84 | $4.71 | 572800 |
| 2026-03-12 | 4.86 | $4.74 | 2.0M |
| 2026-03-11 | 4.88 | $4.82 | 773039 |
| 2026-03-10 | 4.89 | $4.81 | 925429 |
| 2026-03-09 | 4.90 | $4.81 | 1.1M |
| 2026-03-06 | 4.92 | $4.83 | 748670 |
| 2026-03-05 | 4.93 | $4.85 | 588800 |
| 2026-03-04 | 4.94 | $4.86 | 1.4M |
| 2026-03-03 | 4.96 | $4.83 | 1.4M |
| 2026-03-02 | 4.97 | $4.90 | 775100 |
| 2026-02-27 | 4.98 | $4.89 | 880600 |
| 2026-02-26 | 5.00 | $4.95 | 773400 |
| 2026-02-25 | 5.01 | $4.94 | 592900 |
| 2026-02-24 | 5.02 | $4.94 | 360340 |
| 2026-02-23 | 5.03 | $4.92 | 745790 |
| 2026-02-20 | 5.04 | $4.95 | 641275 |
| 2026-02-19 | 5.05 | $4.98 | 644600 |
| 2026-02-18 | 5.06 | $4.96 | 967900 |
| 2026-02-17 | 5.08 | $4.98 | 1.5M |
| 2026-02-13 | 5.09 | $5.08 | 1.1M |
| 2026-02-12 | 5.09 | $5.09 | 589040 |
| 2026-02-11 | 5.09 | $5.12 | 484700 |
| 2026-02-10 | 5.09 | $5.09 | 774800 |
| 2026-02-09 | 5.09 | $5.03 | 953100 |
| 2026-02-06 | 5.10 | $5.02 | 787111 |
| 2026-02-05 | 5.11 | $5.03 | 862749 |
| 2026-02-04 | 5.11 | $5.05 | 899803 |
| 2026-02-03 | 5.12 | $5.09 | 803011 |
| 2026-02-02 | 5.12 | $5.13 | 1.2M |
| 2026-01-30 | 5.12 | $5.16 | 671568 |
| 2026-01-29 | 5.12 | $5.13 | 664494 |
| 2026-01-28 | 5.11 | $5.13 | 550415 |
| 2026-01-27 | 5.11 | $5.12 | 513946 |
| 2026-01-26 | 5.11 | $5.11 | 507800 |
| 2026-01-23 | 5.11 | $5.14 | 779500 |
| 2026-01-22 | 5.10 | $5.13 | 1.0M |
| 2026-01-21 | 5.10 | $5.08 | 1.7M |
| 2026-01-20 | 5.09 | $5.11 | 842516 |
| 2026-01-16 | 5.09 | $5.06 | 1.1M |
| 2026-01-15 | 5.09 | $5.10 | 1.6M |
| 2026-01-14 | 5.09 | $5.18 | 1.3M |
| 2026-01-13 | 5.07 | $5.16 | 1.2M |
| 2026-01-12 | 5.06 | $5.14 | 1.4M |
| 2026-01-09 | 5.05 | $5.09 | 484700 |
| 2026-01-08 | 5.05 | $5.11 | 804800 |
| 2026-01-07 | 5.04 | $5.11 | 1.2M |
| 2026-01-06 | 5.03 | $5.11 | 891460 |
| 2026-01-05 | 5.03 | $5.06 | 962181 |
| 2026-01-02 | 5.02 | $5.03 | 746500 |
| 2025-12-31 | 5.02 | $5.02 | 2.3M |
| 2025-12-30 | 5.03 | $5.02 | 1.6M |
| 2025-12-29 | 5.03 | $5.04 | 1.0M |
| 2025-12-26 | 5.03 | $5.05 | 785125 |
| 2025-12-24 | 5.03 | $5.05 | 477520 |
| 2025-12-23 | 5.03 | $5.00 | 985442 |
| 2025-12-22 | 5.03 | $4.99 | 1.3M |
| 2025-12-19 | 5.04 | $5.01 | 823768 |
| 2025-12-18 | 5.04 | $5.02 | 1.3M |
| 2025-12-17 | 5.04 | $4.97 | 1.2M |
| 2025-12-16 | 5.05 | $5.00 | 1.2M |
| 2025-12-15 | 5.05 | $5.03 | 700123 |
| 2025-12-12 | 5.05 | $5.04 | 706400 |
| 2025-12-11 | 5.05 | $5.05 | 503505 |
| 2025-12-10 | 5.05 | $5.06 | 925000 |
| 2025-12-09 | 5.05 | $5.04 | 957200 |
| 2025-12-08 | 5.05 | $5.04 | 1.5M |
| 2025-12-05 | 5.06 | $5.06 | 736847 |
| 2025-12-04 | 5.06 | $5.11 | 664100 |
| 2025-12-03 | 5.05 | $5.08 | 589952 |
| 2025-12-02 | 5.05 | $5.08 | 703300 |
| 2025-12-01 | 5.05 | $5.10 | 972703 |
| 2025-11-28 | 5.04 | $5.09 | 505723 |
| 2025-11-26 | 5.04 | $5.08 | 517900 |
| 2025-11-25 | 5.04 | $5.06 | 704703 |
| 2025-11-24 | 5.04 | $5.02 | 672200 |
| 2025-11-21 | 5.05 | $4.96 | 816419 |
| 2025-11-20 | 5.06 | $4.95 | 1.4M |
| 2025-11-19 | 5.07 | $4.97 | 921700 |
| 2025-11-18 | 5.08 | $4.98 | 966800 |
| 2025-11-17 | 5.09 | $4.99 | 1.6M |
| 2025-11-14 | 5.10 | $5.05 | 727400 |
| 2025-11-13 | 5.11 | $5.10 | 500843 |
| 2025-11-12 | 5.11 | $5.13 | 763296 |
| 2025-11-11 | 5.10 | $5.10 | 966500 |
| 2025-11-10 | 5.10 | $5.11 | 521600 |
| 2025-11-07 | 5.10 | $5.10 | 739200 |
| 2025-11-06 | 5.10 | $5.10 | 604729 |
| 2025-11-05 | 5.10 | $5.13 | 800200 |
| 2025-11-04 | 5.10 | $5.12 | 1.1M |
| 2025-11-03 | 5.10 | $5.12 | 916726 |
| 2025-10-31 | 5.10 | $5.13 | 1.0M |
| 2025-10-30 | 5.10 | $5.11 | 705714 |
| 2025-10-29 | 5.10 | $5.11 | 678100 |
| 2025-10-28 | 5.11 | $5.14 | 610500 |
| 2025-10-27 | 5.11 | $5.09 | 874000 |
| 2025-10-24 | 5.12 | $5.10 | 816834 |
| 2025-10-23 | 5.12 | $5.08 | 647632 |
| 2025-10-22 | 5.13 | $5.09 | 772443 |
| 2025-10-21 | 5.14 | $5.08 | 1.3M |
| 2025-10-20 | 5.15 | $4.98 | 1.1M |
| 2025-10-17 | 5.18 | $4.97 | 1.6M |
| 2025-10-16 | 5.20 | $5.03 | 950700 |
| 2025-10-15 | 5.22 | $5.09 | 505818 |
| 2025-10-14 | 5.24 | $5.14 | 702000 |
| 2025-10-13 | 5.25 | $5.20 | 645100 |
| 2025-10-10 | 5.26 | $5.18 | 954424 |
| 2025-10-09 | 5.27 | $5.27 | 584300 |
| 2025-10-08 | 5.28 | $5.27 | 707445 |
| 2025-10-07 | 5.29 | $5.23 | 997300 |
| 2025-10-06 | 5.30 | $5.17 | 1.3M |
| 2025-10-03 | 5.31 | $5.23 | 897400 |
| 2025-10-02 | 5.33 | $5.28 | 776400 |
| 2025-10-01 | 5.34 | $5.35 | 1.3M |
| 2025-09-30 | 5.34 | $5.27 | 1.9M |
| 2025-09-29 | 5.35 | $5.25 | 1.0M |
| 2025-09-26 | 5.37 | $5.21 | 891425 |
| 2025-09-25 | 5.39 | $5.27 | 518400 |
| 2025-09-24 | 5.41 | $5.32 | 467100 |
| 2025-09-23 | 5.42 | $5.34 | 374815 |
| 2025-09-22 | 5.43 | $5.35 | 493224 |
| 2025-09-19 | 5.44 | $5.35 | 637700 |
| 2025-09-18 | 5.45 | $5.36 | 1.2M |
| 2025-09-17 | 5.47 | $5.35 | 845428 |
| 2025-09-16 | 5.48 | $5.39 | 813900 |
| 2025-09-15 | 5.49 | $5.43 | 870017 |
| 2025-09-12 | 5.50 | $5.49 | 370832 |
| 2025-09-11 | 5.50 | $5.47 | 556900 |
| 2025-09-10 | 5.50 | $5.50 | 766062 |
| 2025-09-09 | 5.50 | $5.48 | 475000 |
| 2025-09-08 | 5.50 | $5.49 | 531324 |
| 2025-09-05 | 5.51 | $5.45 | 825735 |
| 2025-09-04 | 5.51 | $5.48 | 434649 |
| 2025-09-03 | 5.51 | $5.49 | 689435 |
| 2025-09-02 | 5.52 | $5.55 | 660113 |
| 2025-08-29 | 5.51 | $5.51 | 666400 |
| 2025-08-28 | 5.51 | $5.51 | 409300 |
| 2025-08-27 | 5.51 | $5.50 | 817730 |
| 2025-08-26 | 5.51 | $5.57 | 453505 |
| 2025-08-25 | 5.51 | $5.55 | 524500 |
| 2025-08-22 | 5.50 | $5.49 | 542417 |
| 2025-08-21 | 5.50 | $5.50 | 627162 |
| 2025-08-20 | 5.51 | $5.51 | 379747 |
| 2025-08-19 | 5.50 | $5.51 | 700307 |
| 2025-08-18 | 5.50 | $5.50 | 451952 |
| 2025-08-15 | 5.50 | $5.49 | 1.1M |
| 2025-08-14 | 5.50 | $5.49 | 579206 |
| 2025-08-13 | 5.51 | $5.50 | 643118 |
| 2025-08-12 | 5.50 | $5.50 | 731614 |
| 2025-08-11 | 5.50 | $5.51 | 449204 |
| 2025-08-08 | 5.50 | $5.53 | 324000 |
| 2025-08-07 | 5.50 | $5.51 | 664200 |
| 2025-08-06 | 5.50 | $5.51 | 661100 |
| 2025-08-05 | 5.49 | $5.48 | 396246 |
| 2025-08-04 | 5.49 | $5.50 | 546601 |
| 2025-08-01 | 5.49 | $5.51 | 602300 |
| 2025-07-31 | 5.49 | $5.53 | 516000 |
| 2025-07-30 | 5.48 | $5.52 | 482700 |
| 2025-07-29 | 5.48 | $5.52 | 304000 |
| 2025-07-28 | 5.47 | $5.51 | 379602 |
| 2025-07-25 | 5.47 | $5.51 | 584900 |
| 2025-07-24 | 5.46 | $5.48 | 596008 |
| 2025-07-23 | 5.46 | $5.46 | 553011 |
| 2025-07-22 | 5.46 | $5.46 | 409908 |
| 2025-07-21 | 5.45 | $5.47 | 553450 |
| 2025-07-18 | 5.45 | $5.50 | 3.8M |
| 2025-07-17 | 5.44 | $5.44 | 635900 |
| 2025-07-16 | 5.44 | $5.43 | 675010 |
| 2025-07-15 | 5.43 | $5.46 | 1.2M |
| 2025-07-14 | 5.42 | $5.50 | 734412 |
| 2025-07-11 | 5.41 | $5.48 | 663082 |
| 2025-07-10 | 5.40 | $5.47 | 644940 |
| 2025-07-09 | 5.39 | $5.46 | 703041 |
| 2025-07-08 | 5.38 | $5.46 | 613618 |
| 2025-07-07 | 5.37 | $5.43 | 682700 |
| 2025-07-03 | 5.37 | $5.47 | 545428 |
| 2025-07-02 | 5.35 | $5.46 | 899900 |
| 2025-07-01 | 5.34 | $5.45 | 1.1M |
| 2025-06-30 | 5.33 | $5.39 | 845904 |
| 2025-06-27 | 5.32 | $5.37 | 664012 |
| 2025-06-26 | 5.32 | $5.35 | 522025 |
| 2025-06-25 | 5.31 | $5.34 | 624050 |
| 2025-06-24 | 5.31 | $5.31 | 693343 |
| 2025-06-23 | 5.31 | $5.28 | 441221 |
| 2025-06-20 | 5.31 | $5.27 | 576838 |
| 2025-06-18 | 5.31 | $5.28 | 442832 |
| 2025-06-17 | 5.31 | $5.30 | 460202 |
| 2025-06-16 | 5.31 | $5.30 | 437441 |
| 2025-06-13 | 5.31 | $5.32 | 535300 |
| 2025-06-12 | 5.31 | $5.37 | 600600 |
| 2025-06-11 | 5.30 | $5.38 | 787900 |
| 2025-06-10 | 5.29 | $5.36 | 495723 |
| 2025-06-09 | 5.28 | $5.34 | 828600 |
| 2025-06-06 | 5.28 | $5.34 | 299700 |
| 2025-06-05 | 5.27 | $5.32 | 529310 |
| 2025-06-04 | 5.27 | $5.31 | 577824 |
| 2025-06-03 | 5.26 | $5.31 | 700200 |
| 2025-06-02 | 5.26 | $5.28 | 724203 |
| 2025-05-30 | 5.26 | $5.23 | 1.1M |
| 2025-05-29 | 5.27 | $5.24 | 813785 |
| 2025-05-28 | 5.27 | $5.25 | 750322 |
| 2025-05-27 | 5.27 | $5.24 | 605830 |
| 2025-05-23 | 5.28 | $5.22 | 347422 |
| 2025-05-22 | 5.28 | $5.22 | 541605 |
| 2025-05-21 | 5.29 | $5.23 | 533457 |
| 2025-05-20 | 5.29 | $5.25 | 566810 |
| 2025-05-19 | 5.29 | $5.25 | 989900 |
| 2025-05-16 | 5.29 | $5.31 | 407823 |
| 2025-05-15 | 5.28 | $5.31 | 1.2M |
| 2025-05-14 | 5.27 | $5.37 | 704200 |
| 2025-05-13 | 5.25 | $5.35 | 748411 |
| 2025-05-12 | 5.24 | $5.34 | 1.1M |
| 2025-05-09 | 5.22 | $5.25 | 966100 |
| 2025-05-08 | 5.21 | $5.20 | 1.3M |
| 2025-05-07 | 5.20 | $5.29 | 1.2M |
| 2025-05-06 | 5.19 | $5.29 | 2.1M |
| 2025-05-05 | 5.17 | $5.39 | 1.1M |
| 2025-05-02 | 5.14 | $5.36 | 729176 |
| 2025-05-01 | 5.12 | $5.34 | 2.0M |
| 2025-04-30 | 5.09 | $5.27 | 2.4M |
| 2025-04-29 | 5.07 | $5.16 | 1.8M |
| 2025-04-28 | 5.07 | $5.13 | 906731 |
| 2025-04-25 | 5.06 | $5.10 | 1.0M |
| 2025-04-24 | 5.07 | $5.10 | 1.4M |
| 2025-04-23 | 5.07 | $5.10 | 978214 |
| 2025-04-22 | 5.07 | $5.05 | 666233 |
| 2025-04-21 | 5.08 | $5.02 | 1.0M |
| 2025-04-17 | 5.10 | $5.01 | 2.1M |
| 2025-04-16 | 5.12 | $5.05 | 1.5M |
| 2025-04-15 | 5.13 | $5.12 | 2.6M |
| 2025-04-14 | 5.14 | $5.03 | 959941 |
| 2025-04-11 | 5.16 | $5.02 | 867700 |
| 2025-04-10 | 5.19 | $4.95 | 1.0M |
| 2025-04-09 | 5.22 | $5.20 | 3.0M |
| 2025-04-08 | 5.23 | $4.90 | 1.5M |
| 2025-04-07 | 5.27 | $4.83 | 2.3M |
| 2025-04-04 | 5.33 | $4.97 | 2.5M |
| 2025-04-03 | 5.37 | $5.24 | 1.0M |
| 2025-04-02 | 5.39 | $5.32 | 587543 |
| 2025-04-01 | 5.40 | $5.34 | 910000 |
| 2025-03-31 | 5.41 | $5.38 | 3.1M |
| 2025-03-28 | 5.42 | $5.38 | 1.5M |
| 2025-03-27 | 5.42 | $5.35 | 1.7M |
| 2025-03-26 | 5.44 | $5.37 | 1.2M |
| 2025-03-25 | 5.45 | $5.37 | 1.4M |
| 2025-03-24 | 5.46 | $5.30 | 1.8M |
| 2025-03-21 | 5.48 | $5.34 | 1.4M |
| 2025-03-20 | 5.49 | $5.36 | 4.5M |
| 2025-03-19 | 5.51 | $5.43 | 631147 |
| 2025-03-18 | 5.52 | $5.42 | 374400 |
| 2025-03-17 | 5.53 | $5.45 | 1.7M |
| 2025-03-14 | 5.54 | $5.51 | 330615 |
| 2025-03-13 | 5.54 | $5.52 | 619200 |
| 2025-03-12 | 5.54 | $5.57 | 601200 |
| 2025-03-11 | 5.54 | $5.52 | 401336 |
| 2025-03-10 | 5.54 | $5.54 | 700806 |
| 2025-03-07 | 5.54 | $5.59 | 661326 |
| 2025-03-06 | 5.54 | $5.56 | 410300 |
| 2025-03-05 | 5.54 | $5.56 | 624048 |
| 2025-03-04 | 5.54 | $5.53 | 925941 |
| 2025-03-03 | 5.54 | $5.53 | 599800 |
| 2025-02-28 | 5.54 | $5.55 | 641683 |
| 2025-02-27 | 5.54 | $5.51 | 560739 |
| 2025-02-26 | 5.55 | $5.53 | 661600 |
| 2025-02-25 | 5.55 | $5.52 | 600400 |
| 2025-02-24 | 5.55 | $5.51 | 697900 |
| 2025-02-21 | 5.56 | $5.53 | 794300 |
| 2025-02-20 | 5.56 | $5.55 | 531932 |
| 2025-02-19 | 5.56 | $5.54 | 597400 |
| 2025-02-18 | 5.57 | $5.55 | 522800 |
| 2025-02-14 | 5.57 | $5.55 | 334300 |
| 2025-02-13 | 5.57 | $5.59 | 445430 |
| 2025-02-12 | 5.57 | $5.57 | 556565 |
| 2025-02-11 | 5.57 | $5.57 | 739100 |
| 2025-02-10 | 5.57 | $5.52 | 986120 |
| 2025-02-07 | 5.58 | $5.53 | 1.7M |
| 2025-02-06 | 5.59 | $5.59 | 807400 |
| 2025-02-05 | 5.59 | $5.57 | 487717 |
| 2025-02-04 | 5.60 | $5.56 | 493913 |
| 2025-02-03 | 5.60 | $5.57 | 801700 |
| 2025-01-31 | 5.61 | $5.59 | 824000 |
| 2025-01-30 | 5.62 | $5.58 | 847600 |
| 2025-01-29 | 5.62 | $5.57 | 566100 |
| 2025-01-28 | 5.63 | $5.58 | 719900 |
| 2025-01-27 | 5.64 | $5.57 | 675500 |
| 2025-01-24 | 5.65 | $5.62 | 437009 |
| 2025-01-23 | 5.66 | $5.58 | 869300 |
| 2025-01-22 | 5.67 | $5.59 | 844927 |
| 2025-01-21 | 5.68 | $5.56 | 1.7M |
| 2025-01-17 | 5.70 | $5.67 | 3.4M |
| 2025-01-16 | 5.70 | $5.65 | 796219 |
| 2025-01-15 | 5.71 | $5.61 | 731000 |
| 2025-01-14 | 5.72 | $5.69 | 871224 |
| 2025-01-13 | 5.73 | $5.63 | 990194 |
| 2025-01-10 | 5.74 | $5.69 | 648600 |
| 2025-01-08 | 5.75 | $5.72 | 386000 |
| 2025-01-07 | 5.76 | $5.75 | 454400 |
| 2025-01-06 | 5.76 | $5.73 | 483700 |
| 2025-01-03 | 5.77 | $5.75 | 435228 |
| 2025-01-02 | 5.77 | $5.72 | 667302 |
| 2024-12-31 | 5.78 | $5.69 | 1.5M |
| 2024-12-30 | 5.80 | $5.74 | 654726 |
| 2024-12-27 | 5.81 | $5.74 | 454032 |
| 2024-12-26 | 5.82 | $5.78 | 349446 |
| 2024-12-24 | 5.82 | $5.78 | 243400 |
| 2024-12-23 | 5.83 | $5.76 | 490506 |
| 2024-12-20 | 5.84 | $5.75 | 387600 |
| 2024-12-19 | 5.84 | $5.69 | 581800 |
| 2024-12-18 | 5.86 | $5.73 | 616300 |
| 2024-12-17 | 5.87 | $5.81 | 490229 |
| 2024-12-16 | 5.87 | $5.87 | 643800 |
| 2024-12-13 | 5.87 | $5.87 | 590200 |
| 2024-12-12 | 5.87 | $5.89 | 585800 |
| 2024-12-11 | 5.86 | $5.93 | 474148 |
| 2024-12-10 | 5.85 | $5.92 | 396921 |
| 2024-12-09 | 5.84 | $5.93 | 513141 |
| 2024-12-06 | 5.83 | $5.91 | 344750 |
| 2024-12-05 | 5.82 | $5.89 | 440700 |
| 2024-12-04 | 5.81 | $5.85 | 535100 |
| 2024-12-03 | 5.80 | $5.90 | 651023 |
| 2024-12-02 | 5.79 | $5.86 | 520932 |
| 2024-11-29 | 5.78 | $5.86 | 429400 |
| 2024-11-27 | 5.77 | $5.80 | 408239 |
| 2024-11-26 | 5.76 | $5.78 | 370200 |
| 2024-11-25 | 5.76 | $5.79 | 405700 |
| 2024-11-22 | 5.76 | $5.78 | 293100 |
| 2024-11-21 | 5.75 | $5.77 | 322416 |
| 2024-11-20 | 5.75 | $5.76 | 418400 |
| 2024-11-19 | 5.75 | $5.78 | 542905 |
| 2024-11-18 | 5.74 | $5.74 | 294900 |
| 2024-11-15 | 5.74 | $5.69 | 509918 |
| 2024-11-14 | 5.75 | $5.76 | 511148 |
| 2024-11-13 | 5.74 | $5.77 | 677200 |
| 2024-11-12 | 5.74 | $5.79 | 492725 |
| 2024-11-11 | 5.73 | $5.84 | 579893 |
| 2024-11-08 | 5.72 | $5.80 | 744646 |
| 2024-11-07 | 5.72 | $5.77 | 451113 |
| 2024-11-06 | 5.71 | $5.72 | 675900 |
| 2024-11-05 | 5.71 | $5.71 | 333145 |
| 2024-11-04 | 5.72 | $5.67 | 423900 |
| 2024-11-01 | 5.72 | $5.73 | 622700 |
| 2024-10-31 | 5.73 | $5.71 | 523043 |
| 2024-10-30 | 5.73 | $5.69 | 335200 |
| 2024-10-29 | 5.73 | $5.64 | 448200 |
| 2024-10-28 | 5.74 | $5.74 | 291300 |
| 2024-10-25 | 5.75 | $5.73 | 471700 |
| 2024-10-24 | 5.75 | $5.71 | 334017 |
| 2024-10-23 | 5.75 | $5.68 | 396147 |
| 2024-10-22 | 5.76 | $5.73 | 303300 |
| 2024-10-21 | 5.76 | $5.71 | 488700 |
| 2024-10-18 | 5.76 | $5.74 | 418800 |
| 2024-10-17 | 5.76 | $5.76 | 357146 |
| 2024-10-16 | 5.76 | $5.73 | 523308 |
| 2024-10-15 | 5.76 | $5.77 | 461600 |
| 2024-10-14 | 5.76 | $5.82 | 542400 |
| 2024-10-11 | 5.75 | $5.82 | 670300 |
| 2024-10-10 | 5.74 | $5.84 | 630019 |
| 2024-10-09 | 5.73 | $5.77 | 558203 |
| 2024-10-08 | 5.73 | $5.82 | 619900 |
| 2024-10-07 | 5.72 | $5.77 | 814300 |
| 2024-10-04 | 5.72 | $5.72 | 747800 |
| 2024-10-03 | 5.72 | $5.66 | 734601 |
| 2024-10-02 | 5.73 | $5.70 | 586300 |
| 2024-10-01 | 5.73 | $5.72 | 1.0M |
| 2024-09-30 | 5.74 | $5.79 | 735800 |
| 2024-09-27 | 5.74 | $5.70 | 606338 |
| 2024-09-26 | 5.74 | $5.69 | 457611 |
| 2024-09-25 | 5.75 | $5.74 | 635900 |
| 2024-09-24 | 5.76 | $5.71 | 440600 |
| 2024-09-23 | 5.76 | $5.67 | 514000 |
| 2024-09-20 | 5.77 | $5.69 | 339900 |
| 2024-09-19 | 5.78 | $5.67 | 944200 |
| 2024-09-18 | 5.79 | $5.70 | 651505 |
| 2024-09-17 | 5.80 | $5.70 | 552400 |
| 2024-09-16 | 5.81 | $5.71 | 1.3M |
| 2024-09-13 | 5.82 | $5.74 | 821048 |
| 2024-09-12 | 5.82 | $5.85 | 1.2M |
| 2024-09-11 | 5.82 | $5.91 | 1.2M |
| 2024-09-10 | 5.80 | $5.90 | 894100 |
| 2024-09-09 | 5.79 | $5.87 | 454600 |
| 2024-09-06 | 5.78 | $5.86 | 450043 |
| 2024-09-05 | 5.77 | $5.88 | 874300 |
| 2024-09-04 | 5.75 | $5.85 | 787210 |
| 2024-09-03 | 5.74 | $5.81 | 891332 |
| 2024-08-30 | 5.72 | $5.78 | 603200 |
| 2024-08-29 | 5.71 | $5.75 | 285300 |
| 2024-08-28 | 5.71 | $5.73 | 382665 |
| 2024-08-27 | 5.70 | $5.76 | 544400 |
| 2024-08-26 | 5.69 | $5.78 | 445158 |
| 2024-08-23 | 5.68 | $5.75 | 419200 |
| 2024-08-22 | 5.67 | $5.71 | 732220 |
| 2024-08-21 | 5.67 | $5.74 | 306700 |
| 2024-08-20 | 5.66 | $5.72 | 410739 |
| 2024-08-19 | 5.65 | $5.74 | 560700 |
| 2024-08-16 | 5.64 | $5.72 | 1.6M |
| 2024-08-15 | 5.63 | $5.66 | 484800 |
| 2024-08-14 | 5.63 | $5.69 | 531039 |
| 2024-08-13 | 5.62 | $5.64 | 616800 |
| 2024-08-12 | 5.62 | $5.65 | 547622 |
| 2024-08-09 | 5.61 | $5.64 | 853940 |
| 2024-08-08 | 5.61 | $5.61 | 416800 |
| 2024-08-07 | 5.61 | $5.57 | 750229 |
| 2024-08-06 | 5.62 | $5.53 | 727000 |
| 2024-08-05 | 5.63 | $5.44 | 1.7M |
| 2024-08-02 | 5.65 | $5.63 | 797828 |
| 2024-08-01 | 5.65 | $5.72 | 669426 |
| 2024-07-31 | 5.64 | $5.73 | 808829 |
| 2024-07-30 | 5.63 | $5.68 | 441900 |
| 2024-07-29 | 5.63 | $5.65 | 420800 |
| 2024-07-26 | 5.63 | $5.65 | 262124 |
| 2024-07-25 | 5.62 | $5.59 | 322930 |
| 2024-07-24 | 5.63 | $5.62 | 346700 |
| 2024-07-23 | 5.63 | $5.65 | 413723 |
| 2024-07-22 | 5.63 | $5.62 | 426800 |
| 2024-07-19 | 5.63 | $5.60 | 441501 |
| 2024-07-18 | 5.63 | $5.57 | 503412 |
| 2024-07-17 | 5.63 | $5.62 | 312800 |
| 2024-07-16 | 5.63 | $5.60 | 1.1M |
| 2024-07-15 | 5.63 | $5.58 | 1.3M |
| 2024-07-12 | 5.64 | $5.66 | 983700 |
| 2024-07-11 | 5.63 | $5.66 | 906827 |
| 2024-07-10 | 5.63 | $5.64 | 757223 |
| 2024-07-09 | 5.63 | $5.67 | 657200 |
| 2024-07-08 | 5.62 | $5.72 | 675600 |
| 2024-07-05 | 5.61 | $5.66 | 399200 |
| 2024-07-03 | 5.61 | $5.67 | 242411 |
| 2024-07-02 | 5.60 | $5.67 | 584400 |
| 2024-07-01 | 5.60 | $5.65 | 956203 |
| 2024-06-28 | 5.59 | $5.55 | 1.1M |
| 2024-06-27 | 5.60 | $5.56 | 355140 |
| 2024-06-26 | 5.60 | $5.58 | 634810 |
| 2024-06-25 | 5.61 | $5.57 | 502954 |
| 2024-06-24 | 5.61 | $5.59 | 255306 |
| 2024-06-21 | 5.61 | $5.53 | 414200 |
| 2024-06-20 | 5.62 | $5.58 | 769114 |
| 2024-06-18 | 5.62 | $5.59 | 412941 |
| 2024-06-17 | 5.62 | $5.58 | 557517 |
| 2024-06-14 | 5.63 | $5.59 | 685300 |
| 2024-06-13 | 5.63 | $5.69 | 581500 |
| 2024-06-12 | 5.62 | $5.68 | 404616 |
| 2024-06-11 | 5.61 | $5.66 | 417700 |
| 2024-06-10 | 5.61 | $5.63 | 565006 |
| 2024-06-07 | 5.60 | $5.65 | 756506 |
| 2024-06-06 | 5.60 | $5.68 | 486300 |
| 2024-06-05 | 5.59 | $5.64 | 487604 |
| 2024-06-04 | 5.59 | $5.62 | 583324 |
| 2024-06-03 | 5.59 | $5.60 | 539936 |
| 2024-05-31 | 5.59 | $5.57 | 464412 |
| 2024-05-30 | 5.59 | $5.54 | 284372 |
| 2024-05-29 | 5.60 | $5.56 | 337000 |
| 2024-05-28 | 5.60 | $5.55 | 332200 |
| 2024-05-24 | 5.61 | $5.60 | 208900 |
| 2024-05-23 | 5.61 | $5.57 | 321200 |
| 2024-05-22 | 5.61 | $5.57 | 360932 |
| 2024-05-21 | 5.61 | $5.62 | 367500 |
| 2024-05-20 | 5.61 | $5.59 | 362300 |
| 2024-05-17 | 5.61 | $5.59 | 289127 |
| 2024-05-16 | 5.61 | $5.58 | 664810 |
| 2024-05-15 | 5.61 | $5.63 | 691838 |
| 2024-05-14 | 5.60 | $5.61 | 956200 |
| 2024-05-13 | 5.59 | $5.65 | 501000 |
| 2024-05-10 | 5.58 | $5.68 | 403812 |
| 2024-05-09 | 5.56 | $5.67 | 556328 |
| 2024-05-08 | 5.55 | $5.66 | 606439 |
| 2024-05-07 | 5.53 | $5.66 | 450700 |
| 2024-05-06 | 5.52 | $5.64 | 517300 |
| 2024-05-03 | 5.50 | $5.62 | 527416 |
| 2024-05-02 | 5.49 | $5.58 | 562542 |
| 2024-05-01 | 5.48 | $5.58 | 822722 |
| 2024-04-30 | 5.48 | $5.52 | 309151 |
| 2024-04-29 | 5.47 | $5.51 | 683841 |
| 2024-04-26 | 5.47 | $5.48 | 442900 |
| 2024-04-25 | 5.47 | $5.44 | 450800 |
| 2024-04-24 | 5.48 | $5.50 | 383000 |
| 2024-04-23 | 5.48 | $5.51 | 398100 |
| 2024-04-22 | 5.48 | $5.46 | 412615 |
| 2024-04-19 | 5.49 | $5.41 | 418320 |
| 2024-04-18 | 5.50 | $5.40 | 436600 |
| 2024-04-17 | 5.51 | $5.40 | 399920 |
| 2024-04-16 | 5.53 | $5.36 | 1.1M |
| 2024-04-15 | 5.55 | $5.37 | 967721 |
| 2024-04-12 | 5.56 | $5.47 | 468000 |
| 2024-04-11 | 5.57 | $5.57 | 768845 |
| 2024-04-10 | 5.57 | $5.58 | 493400 |
| 2024-04-09 | 5.57 | $5.61 | 425915 |
| 2024-04-08 | 5.57 | $5.61 | 424646 |
| 2024-04-05 | 5.57 | $5.58 | 260662 |
| 2024-04-04 | 5.57 | $5.55 | 631800 |
| 2024-04-03 | 5.57 | $5.54 | 661609 |
| 2024-04-02 | 5.57 | $5.56 | 502500 |
| 2024-04-01 | 5.57 | $5.55 | 548739 |
| 2024-03-28 | 5.57 | $5.57 | 555006 |
| 2024-03-27 | 5.57 | $5.59 | 383249 |
| 2024-03-26 | 5.57 | $5.59 | 420300 |
| 2024-03-25 | 5.56 | $5.53 | 648205 |
| 2024-03-22 | 5.56 | $5.56 | 484100 |
| 2024-03-21 | 5.56 | $5.60 | 354615 |
| 2024-03-20 | 5.56 | $5.61 | 450721 |
| 2024-03-19 | 5.55 | $5.57 | 546703 |
| 2024-03-18 | 5.54 | $5.55 | 368700 |
| 2024-03-15 | 5.54 | $5.55 | 549917 |
| 2024-03-14 | 5.54 | $5.56 | 701422 |
| 2024-03-13 | 5.53 | $5.64 | 1.2M |
| 2024-03-12 | 5.51 | $5.59 | 797017 |
| 2024-03-11 | 5.50 | $5.53 | 669440 |
| 2024-03-08 | 5.50 | $5.52 | 644911 |
| 2024-03-07 | 5.49 | $5.53 | 539400 |
| 2024-03-06 | 5.48 | $5.53 | 699000 |
| 2024-03-05 | 5.47 | $5.53 | 433100 |
| 2024-03-04 | 5.46 | $5.55 | 719315 |
| 2024-03-01 | 5.45 | $5.57 | 956506 |
| 2024-02-29 | 5.44 | $5.52 | 613131 |
| 2024-02-28 | 5.43 | $5.52 | 492600 |
| 2024-02-27 | 5.41 | $5.51 | 826100 |
| 2024-02-26 | 5.40 | $5.45 | 571092 |
| 2024-02-23 | 5.40 | $5.43 | 482300 |
| 2024-02-22 | 5.39 | $5.47 | 518346 |
| 2024-02-21 | 5.38 | $5.43 | 719331 |
| 2024-02-20 | 5.37 | $5.38 | 595100 |
| 2024-02-16 | 5.37 | $5.37 | 675832 |
| 2024-02-15 | 5.37 | $5.38 | 883121 |
| 2024-02-14 | 5.36 | $5.38 | 600600 |
| 2024-02-13 | 5.36 | $5.41 | 999600 |
| 2024-02-12 | 5.35 | $5.39 | 652500 |
| 2024-02-09 | 5.34 | $5.37 | 502052 |
| 2024-02-08 | 5.33 | $5.37 | 746606 |
| 2024-02-07 | 5.33 | $5.40 | 552208 |
| 2024-02-06 | 5.32 | $5.40 | 863006 |
| 2024-02-05 | 5.31 | $5.32 | 1.1M |
| 2024-02-02 | 5.31 | $5.36 | 849333 |
| 2024-02-01 | 5.30 | $5.43 | 819100 |
| 2024-01-31 | 5.29 | $5.37 | 718906 |
| 2024-01-30 | 5.28 | $5.35 | 553000 |
| 2024-01-29 | 5.27 | $5.30 | 317145 |
| 2024-01-26 | 5.27 | $5.29 | 813500 |
| 2024-01-25 | 5.26 | $5.26 | 550835 |
| 2024-01-24 | 5.26 | $5.27 | 626900 |
| 2024-01-23 | 5.26 | $5.28 | 540837 |
| 2024-01-22 | 5.26 | $5.29 | 623412 |
| 2024-01-19 | 5.25 | $5.23 | 632500 |
| 2024-01-18 | 5.25 | $5.18 | 733700 |
| 2024-01-17 | 5.26 | $5.19 | 840620 |
| 2024-01-16 | 5.26 | $5.22 | 1.1M |
| 2024-01-12 | 5.26 | $5.24 | 1.0M |
| 2024-01-11 | 5.26 | $5.32 | 570368 |
| 2024-01-10 | 5.25 | $5.34 | 1.3M |
| 2024-01-09 | 5.24 | $5.34 | 1.1M |
| 2024-01-08 | 5.23 | $5.36 | 784613 |
| 2024-01-05 | 5.21 | $5.29 | 719048 |
| 2024-01-04 | 5.21 | $5.29 | 1.0M |
| 2024-01-03 | 5.20 | $5.23 | 716000 |
| 2024-01-02 | 5.19 | $5.29 | 885300 |
| 2023-12-29 | 5.18 | $5.22 | 798600 |
| 2023-12-28 | 5.17 | $5.20 | 672514 |
| 2023-12-27 | 5.17 | $5.16 | 706600 |
| 2023-12-26 | 5.17 | $5.15 | 1.1M |
| 2023-12-22 | 5.17 | $5.13 | 837600 |
| 2023-12-21 | 5.17 | $5.13 | 818500 |
| 2023-12-20 | 5.17 | $5.14 | 820141 |
| 2023-12-19 | 5.17 | $5.16 | 1.0M |
| 2023-12-18 | 5.16 | $5.19 | 986338 |
| 2023-12-15 | 5.15 | $5.25 | 486105 |
| 2023-12-14 | 5.14 | $5.30 | 913566 |
| 2023-12-13 | 5.12 | $5.28 | 934200 |
| 2023-12-12 | 5.10 | $5.16 | 497200 |
| 2023-12-11 | 5.09 | $5.18 | 726900 |
| 2023-12-08 | 5.08 | $5.18 | 416100 |
| 2023-12-07 | 5.07 | $5.17 | 573735 |
| 2023-12-06 | 5.05 | $5.12 | 486612 |
| 2023-12-05 | 5.05 | $5.11 | 823600 |
| 2023-12-04 | 5.04 | $5.07 | 937618 |
| 2023-12-01 | 5.04 | $5.10 | 761500 |
| 2023-11-30 | 5.03 | $5.03 | 532500 |
| 2023-11-29 | 5.03 | $5.02 | 817100 |
| 2023-11-28 | 5.03 | $4.98 | 1.3M |
| 2023-11-27 | 5.04 | $5.05 | 389100 |
| 2023-11-24 | 5.03 | $5.07 | 237000 |
| 2023-11-22 | 5.03 | $5.03 | 382943 |
| 2023-11-21 | 5.03 | $5.03 | 302541 |
| 2023-11-20 | 5.02 | $5.06 | 317423 |
| 2023-11-17 | 5.01 | $5.04 | 320700 |
| 2023-11-16 | 5.01 | $4.99 | 403427 |
| 2023-11-15 | 5.00 | $5.02 | 659000 |
| 2023-11-14 | 5.00 | $5.05 | 578734 |
| 2023-11-13 | 4.99 | $5.05 | 399700 |
| 2023-11-10 | 4.98 | $5.01 | 536407 |
| 2023-11-09 | 4.97 | $5.01 | 470400 |
| 2023-11-08 | 4.97 | $5.04 | 446031 |
| 2023-11-07 | 4.96 | $5.08 | 434900 |
| 2023-11-06 | 4.95 | $5.06 | 526103 |
| 2023-11-03 | 4.93 | $5.10 | 921500 |
| 2023-11-02 | 4.92 | $5.06 | 795938 |
| 2023-11-01 | 4.91 | $4.98 | 675700 |
| 2023-10-31 | 4.90 | $4.89 | 782400 |
| 2023-10-30 | 4.91 | $4.88 | 398735 |
| 2023-10-27 | 4.91 | $4.83 | 519435 |
| 2023-10-26 | 4.92 | $4.87 | 332715 |
| 2023-10-25 | 4.93 | $4.87 | 1.1M |
| 2023-10-24 | 4.94 | $4.89 | 633136 |
| 2023-10-23 | 4.95 | $4.88 | 482504 |
| 2023-10-20 | 4.96 | $4.87 | 614594 |
| 2023-10-19 | 4.97 | $4.86 | 730431 |
| 2023-10-18 | 4.99 | $4.88 | 797200 |
| 2023-10-17 | 5.00 | $4.96 | 459030 |
| 2023-10-16 | 5.01 | $4.95 | 626613 |
| 2023-10-13 | 5.02 | $4.96 | 268034 |
| 2023-10-12 | 5.03 | $4.99 | 388400 |
| 2023-10-11 | 5.03 | $5.04 | 386500 |
| 2023-10-10 | 5.04 | $5.03 | 529000 |
| 2023-10-09 | 5.04 | $5.01 | 420600 |
| 2023-10-06 | 5.05 | $5.01 | 442700 |
| 2023-10-05 | 5.05 | $5.00 | 414040 |
| 2023-10-04 | 5.06 | $5.01 | 907941 |
| 2023-10-03 | 5.07 | $4.92 | 509200 |
| 2023-10-02 | 5.08 | $4.98 | 1.2M |
| 2023-09-29 | 5.09 | $5.06 | 830800 |
| 2023-09-28 | 5.10 | $5.08 | 543620 |
| 2023-09-27 | 5.10 | $5.07 | 548300 |
| 2023-09-26 | 5.10 | $5.09 | 588800 |
| 2023-09-25 | 5.11 | $5.12 | 364200 |
| 2023-09-22 | 5.10 | $5.12 | 596800 |
| 2023-09-21 | 5.10 | $5.09 | 575012 |
| 2023-09-20 | 5.10 | $5.11 | 463800 |
| 2023-09-19 | 5.10 | $5.09 | 350501 |
| 2023-09-18 | 5.11 | $5.09 | 462124 |
| 2023-09-15 | 5.11 | $5.06 | 601500 |
| 2023-09-14 | 5.11 | $5.09 | 579119 |
| 2023-09-13 | 5.11 | $5.12 | 962102 |
| 2023-09-12 | 5.11 | $5.13 | 693173 |
| 2023-09-11 | 5.11 | $5.10 | 502342 |
| 2023-09-08 | 5.11 | $5.12 | 275300 |
| 2023-09-07 | 5.10 | $5.11 | 403700 |
| 2023-09-06 | 5.10 | $5.11 | 659700 |
| 2023-09-05 | 5.10 | $5.12 | 573400 |
| 2023-09-01 | 5.10 | $5.12 | 495400 |
| 2023-08-31 | 5.10 | $5.09 | 813109 |
| 2023-08-30 | 5.09 | $5.14 | 441544 |
| 2023-08-29 | 5.09 | $5.13 | 702600 |
| 2023-08-28 | 5.08 | $5.11 | 484300 |
| 2023-08-25 | 5.08 | $5.11 | 257400 |
| 2023-08-24 | 5.08 | $5.12 | 219200 |
| 2023-08-23 | 5.07 | $5.11 | 472300 |
| 2023-08-22 | 5.07 | $5.06 | 255000 |
| 2023-08-21 | 5.07 | $5.07 | 419942 |
| 2023-08-18 | 5.07 | $5.03 | 455422 |
| 2023-08-17 | 5.07 | $5.05 | 235457 |
| 2023-08-16 | 5.07 | $5.05 | 244023 |
| 2023-08-15 | 5.07 | $5.07 | 249037 |
| 2023-08-14 | 5.07 | $5.10 | 375700 |
| 2023-08-11 | 5.06 | $5.12 | 455711 |
| 2023-08-10 | 5.06 | $5.14 | 1.1M |
| 2023-08-09 | 5.05 | $5.07 | 554300 |
| 2023-08-08 | 5.05 | $5.07 | 492226 |
| 2023-08-07 | 5.04 | $5.07 | 403200 |
| 2023-08-04 | 5.04 | $5.04 | 736800 |
| 2023-08-03 | 5.04 | $5.02 | 394200 |
| 2023-08-02 | 5.04 | $5.03 | 398900 |
| 2023-08-01 | 5.04 | $5.05 | 859513 |
| 2023-07-31 | 5.04 | $5.08 | 635854 |
| 2023-07-28 | 5.04 | $5.07 | 354900 |
| 2023-07-27 | 5.04 | $5.03 | 411100 |
| 2023-07-26 | 5.04 | $5.03 | 496726 |
| 2023-07-25 | 5.04 | $5.03 | 357100 |
| 2023-07-24 | 5.04 | $5.04 | 355700 |
| 2023-07-21 | 5.04 | $5.03 | 260913 |
| 2023-07-20 | 5.03 | $5.00 | 572600 |
| 2023-07-19 | 5.04 | $5.00 | 966900 |
| 2023-07-18 | 5.04 | $5.04 | 514328 |
| 2023-07-17 | 5.03 | $5.09 | 447651 |
| 2023-07-14 | 5.03 | $5.04 | 442900 |
| 2023-07-13 | 5.02 | $5.06 | 369100 |
| 2023-07-12 | 5.02 | $5.08 | 570238 |
| 2023-07-11 | 5.01 | $5.08 | 279200 |
| 2023-07-10 | 5.00 | $5.05 | 615805 |
| 2023-07-07 | 5.00 | $5.02 | 398100 |
| 2023-07-06 | 4.99 | $4.98 | 400321 |
| 2023-07-05 | 4.99 | $5.05 | 256441 |
| 2023-07-03 | 4.99 | $5.07 | 336600 |
| 2023-06-30 | 4.98 | $5.05 | 462026 |
| 2023-06-29 | 4.97 | $4.99 | 663600 |
| 2023-06-28 | 4.97 | $4.98 | 366100 |
| 2023-06-27 | 4.96 | $4.96 | 330300 |
| 2023-06-26 | 4.96 | $4.94 | 394717 |
| 2023-06-23 | 4.96 | $4.93 | 300028 |
| 2023-06-22 | 4.97 | $4.94 | 904600 |
| 2023-06-21 | 4.97 | $4.96 | 346600 |
| 2023-06-20 | 4.96 | $4.97 | 569247 |
| 2023-06-16 | 4.96 | $5.01 | 316121 |
| 2023-06-15 | 4.95 | $5.04 | 920800 |
| 2023-06-14 | 4.94 | $4.98 | 587719 |
| 2023-06-13 | 4.94 | $5.02 | 354300 |
| 2023-06-12 | 4.93 | $4.98 | 176428 |
| 2023-06-09 | 4.92 | $4.94 | 320434 |
| 2023-06-08 | 4.92 | $4.94 | 417145 |
| 2023-06-07 | 4.92 | $4.96 | 198103 |
| 2023-06-06 | 4.92 | $4.96 | 259307 |
| 2023-06-05 | 4.91 | $4.92 | 222109 |
| 2023-06-02 | 4.91 | $4.93 | 317544 |
| 2023-06-01 | 4.92 | $4.93 | 604900 |
| 2023-05-31 | 4.92 | $4.91 | 447400 |
| 2023-05-30 | 4.92 | $4.91 | 431124 |
| 2023-05-26 | 4.93 | $4.85 | 360421 |
| 2023-05-25 | 4.94 | $4.85 | 349018 |
| 2023-05-24 | 4.95 | $4.87 | 534000 |
| 2023-05-23 | 4.96 | $4.89 | 370627 |
| 2023-05-22 | 4.97 | $4.92 | 458900 |
| 2023-05-19 | 4.98 | $4.91 | 364100 |
| 2023-05-18 | 4.99 | $4.93 | 347835 |
| 2023-05-17 | 5.00 | $4.94 | 195121 |
| 2023-05-16 | 5.00 | $4.94 | 144500 |
| 2023-05-15 | 5.01 | $4.96 | 310732 |
| 2023-05-12 | 5.02 | $4.95 | 344600 |
| 2023-05-11 | 5.03 | $5.03 | 431713 |
| 2023-05-10 | 5.03 | $5.00 | 304648 |
| 2023-05-09 | 5.03 | $5.00 | 274800 |
| 2023-05-08 | 5.04 | $4.98 | 334300 |
| 2023-05-05 | 5.05 | $5.03 | 296600 |
| 2023-05-04 | 5.05 | $5.02 | 371202 |
| 2023-05-03 | 5.05 | $5.00 | 194300 |
| 2023-05-02 | 5.06 | $5.01 | 450500 |
| 2023-05-01 | 5.06 | $5.08 | 398200 |
| 2023-04-28 | 5.06 | $5.08 | 361925 |
| 2023-04-27 | 5.06 | $5.06 | 270731 |
| 2023-04-26 | 5.06 | $5.03 | 170443 |
| 2023-04-25 | 5.06 | $5.05 | 367618 |
| 2023-04-24 | 5.06 | $5.08 | 251629 |
| 2023-04-21 | 5.06 | $5.05 | 426500 |
| 2023-04-20 | 5.06 | $5.08 | 321544 |
| 2023-04-19 | 5.06 | $5.06 | 223131 |
| 2023-04-18 | 5.06 | $5.06 | 305200 |
| 2023-04-17 | 5.06 | $5.05 | 334600 |
| 2023-04-14 | 5.06 | $5.03 | 317400 |
| 2023-04-13 | 5.06 | $5.05 | 725421 |
| 2023-04-12 | 5.06 | $5.11 | 377300 |
| 2023-04-11 | 5.05 | $5.08 | 368104 |
| 2023-04-10 | 5.04 | $5.05 | 614700 |
| 2023-04-06 | 5.04 | $5.03 | 852800 |
| 2023-04-05 | 5.04 | $5.03 | 817300 |
| 2023-04-04 | 5.04 | $5.04 | 671505 |
| 2023-04-03 | 5.04 | $5.12 | 780800 |
| 2023-03-31 | 5.04 | $5.11 | 707753 |
| 2023-03-30 | 5.04 | $5.13 | 269617 |
| 2023-03-29 | 5.04 | $5.08 | 212000 |
| 2023-03-28 | 5.04 | $5.03 | 241900 |
| 2023-03-27 | 5.05 | $5.06 | 430100 |
| 2023-03-24 | 5.06 | $4.97 | 255126 |
| 2023-03-23 | 5.08 | $5.00 | 197136 |
| 2023-03-22 | 5.09 | $5.02 | 466633 |
| 2023-03-21 | 5.11 | $4.98 | 367000 |
| 2023-03-20 | 5.13 | $4.93 | 988301 |
| 2023-03-17 | 5.16 | $4.89 | 862200 |
| 2023-03-16 | 5.19 | $4.94 | 752903 |
| 2023-03-15 | 5.23 | $4.95 | 934328 |
| 2023-03-14 | 5.26 | $5.00 | 503600 |
| 2023-03-13 | 5.29 | $5.00 | 1.2M |
| 2023-03-10 | 5.32 | $5.16 | 766379 |
| 2023-03-09 | 5.34 | $5.27 | 650947 |
| 2023-03-08 | 5.34 | $5.38 | 283800 |
| 2023-03-07 | 5.34 | $5.38 | 257400 |
| 2023-03-06 | 5.34 | $5.40 | 439100 |
| 2023-03-03 | 5.33 | $5.33 | 294100 |
| 2023-03-02 | 5.34 | $5.34 | 265013 |
| 2023-03-01 | 5.34 | $5.36 | 612544 |
| 2023-02-28 | 5.34 | $5.33 | 276511 |
| 2023-02-27 | 5.34 | $5.36 | 327200 |
| 2023-02-24 | 5.34 | $5.30 | 372300 |
| 2023-02-23 | 5.35 | $5.26 | 348148 |
| 2023-02-22 | 5.36 | $5.23 | 466149 |
| 2023-02-21 | 5.37 | $5.27 | 1.5M |
| 2023-02-17 | 5.38 | $5.36 | 237716 |
| 2023-02-16 | 5.38 | $5.38 | 378923 |
| 2023-02-15 | 5.38 | $5.39 | 227600 |
| 2023-02-14 | 5.38 | $5.34 | 275500 |
| 2023-02-13 | 5.38 | $5.41 | 337500 |
| 2023-02-10 | 5.37 | $5.39 | 437600 |
| 2023-02-09 | 5.37 | $5.36 | 218042 |
| 2023-02-08 | 5.37 | $5.36 | 696213 |
| 2023-02-07 | 5.37 | $5.42 | 294236 |
| 2023-02-06 | 5.36 | $5.42 | 608714 |
| 2023-02-03 | 5.35 | $5.36 | 1.1M |
| 2023-02-02 | 5.35 | $5.43 | 1.5M |
| 2023-02-01 | 5.33 | $5.44 | 1.1M |
| 2023-01-31 | 5.32 | $5.43 | 935800 |
| 2023-01-30 | 5.30 | $5.36 | 945600 |
| 2023-01-27 | 5.30 | $5.35 | 686400 |
| 2023-01-26 | 5.29 | $5.31 | 445100 |
| 2023-01-25 | 5.28 | $5.31 | 434334 |
| 2023-01-24 | 5.27 | $5.32 | 761700 |
| 2023-01-23 | 5.26 | $5.31 | 632623 |
| 2023-01-20 | 5.25 | $5.28 | 643900 |
| 2023-01-19 | 5.24 | $5.28 | 383346 |
| 2023-01-18 | 5.23 | $5.29 | 404806 |
| 2023-01-17 | 5.21 | $5.32 | 734132 |
| 2023-01-13 | 5.20 | $5.31 | 517600 |
| 2023-01-12 | 5.18 | $5.30 | 348900 |
| 2023-01-11 | 5.16 | $5.29 | 759249 |
| 2023-01-10 | 5.14 | $5.29 | 351619 |
| 2023-01-09 | 5.12 | $5.27 | 341930 |
| 2023-01-06 | 5.11 | $5.26 | 258962 |
| 2023-01-05 | 5.09 | $5.20 | 318500 |
| 2023-01-04 | 5.08 | $5.21 | 429900 |
| 2023-01-03 | 5.07 | $5.20 | 1.1M |
| 2022-12-30 | 5.06 | $5.09 | 1.1M |
| 2022-12-29 | 5.06 | $5.06 | 565234 |
| 2022-12-28 | 5.07 | $5.02 | 719300 |
| 2022-12-27 | 5.08 | $5.04 | 572416 |
| 2022-12-23 | 5.09 | $5.08 | 296638 |
| 2022-12-22 | 5.10 | $5.02 | 438100 |
| 2022-12-21 | 5.11 | $5.08 | 821700 |
| 2022-12-20 | 5.12 | $4.95 | 781100 |
| 2022-12-19 | 5.14 | $5.00 | 405528 |
| 2022-12-16 | 5.16 | $5.04 | 490500 |
| 2022-12-15 | 5.17 | $5.00 | 851300 |
| 2022-12-14 | 5.19 | $5.04 | 416303 |
| 2022-12-13 | 5.21 | $5.12 | 542011 |
| 2022-12-12 | 5.22 | $5.11 | 705735 |
| 2022-12-09 | 5.22 | $5.08 | 672600 |
| 2022-12-08 | 5.24 | $5.15 | 434400 |
| 2022-12-07 | 5.24 | $5.22 | 445331 |
| 2022-12-06 | 5.24 | $5.24 | 465245 |
| 2022-12-05 | 5.24 | $5.29 | 506341 |
| 2022-12-02 | 5.23 | $5.35 | 691134 |
| 2022-12-01 | 5.22 | $5.37 | 535500 |
| 2022-11-30 | 5.20 | $5.35 | 609500 |
| 2022-11-29 | 5.18 | $5.27 | 687259 |
| 2022-11-28 | 5.17 | $5.24 | 1.5M |
| 2022-11-25 | 5.16 | $5.16 | 396800 |
| 2022-11-23 | 5.16 | $5.21 | 225000 |
| 2022-11-22 | 5.15 | $5.18 | 368400 |
| 2022-11-21 | 5.14 | $5.17 | 282500 |
| 2022-11-18 | 5.14 | $5.12 | 360900 |
| 2022-11-17 | 5.13 | $5.14 | 581117 |
| 2022-11-16 | 5.13 | $5.17 | 529803 |
| 2022-11-15 | 5.12 | $5.21 | 599700 |
| 2022-11-14 | 5.10 | $5.11 | 343200 |
| 2022-11-11 | 5.10 | $5.16 | 427140 |
| 2022-11-10 | 5.09 | $5.22 | 497400 |
| 2022-11-09 | 5.07 | $5.15 | 434546 |
| 2022-11-08 | 5.06 | $5.18 | 554330 |
| 2022-11-07 | 5.04 | $5.21 | 223700 |
| 2022-11-04 | 5.03 | $5.21 | 464200 |
| 2022-11-03 | 5.01 | $5.07 | 271317 |
| 2022-11-02 | 5.00 | $5.04 | 456000 |
| 2022-11-01 | 5.00 | $5.05 | 466500 |
| 2022-10-31 | 5.00 | $5.04 | 412000 |
| 2022-10-28 | 5.00 | $5.00 | 495100 |
| 2022-10-27 | 5.00 | $4.96 | 693014 |
| 2022-10-26 | 5.01 | $4.97 | 456700 |
| 2022-10-25 | 5.02 | $4.97 | 301444 |
| 2022-10-24 | 5.03 | $4.96 | 743612 |
| 2022-10-21 | 5.04 | $4.97 | 422526 |
| 2022-10-20 | 5.05 | $5.00 | 898100 |
| 2022-10-19 | 5.06 | $4.98 | 364613 |
| 2022-10-18 | 5.07 | $5.02 | 867608 |
| 2022-10-17 | 5.08 | $4.96 | 559400 |
| 2022-10-14 | 5.09 | $4.95 | 303218 |
| 2022-10-13 | 5.11 | $4.95 | 461701 |
| 2022-10-12 | 5.13 | $5.03 | 246000 |
| 2022-10-11 | 5.14 | $5.10 | 178800 |
| 2022-10-10 | 5.15 | $5.08 | 221300 |
| 2022-10-07 | 5.15 | $5.12 | 282010 |
| 2022-10-06 | 5.16 | $5.21 | 288800 |
| 2022-10-05 | 5.16 | $5.23 | 328000 |
| 2022-10-04 | 5.16 | $5.25 | 452806 |
| 2022-10-03 | 5.15 | $5.20 | 556035 |
| 2022-09-30 | 5.15 | $5.11 | 833834 |
| 2022-09-29 | 5.16 | $5.07 | 755400 |
| 2022-09-28 | 5.18 | $5.16 | 685725 |
| 2022-09-27 | 5.19 | $5.02 | 513800 |
| 2022-09-26 | 5.21 | $5.02 | 414839 |
| 2022-09-23 | 5.24 | $5.07 | 951900 |
| 2022-09-22 | 5.26 | $5.16 | 426400 |
| 2022-09-21 | 5.28 | $5.20 | 334309 |
| 2022-09-20 | 5.30 | $5.18 | 694821 |
| 2022-09-19 | 5.31 | $5.17 | 723800 |
| 2022-09-16 | 5.33 | $5.15 | 827119 |
| 2022-09-15 | 5.36 | $5.20 | 533600 |
| 2022-09-14 | 5.38 | $5.25 | 383100 |
| 2022-09-13 | 5.40 | $5.29 | 492200 |
| 2022-09-12 | 5.42 | $5.39 | 302400 |
| 2022-09-09 | 5.43 | $5.40 | 163618 |
| 2022-09-08 | 5.44 | $5.37 | 215200 |
| 2022-09-07 | 5.45 | $5.37 | 253910 |
| 2022-09-06 | 5.46 | $5.32 | 249599 |
| 2022-09-02 | 5.48 | $5.37 | 454800 |
| 2022-09-01 | 5.50 | $5.35 | 561848 |
| 2022-08-31 | 5.52 | $5.39 | 324522 |
| 2022-08-30 | 5.54 | $5.39 | 322000 |
| 2022-08-29 | 5.55 | $5.46 | 207712 |
| 2022-08-26 | 5.56 | $5.47 | 186304 |
| 2022-08-25 | 5.57 | $5.49 | 192300 |
| 2022-08-24 | 5.58 | $5.52 | 174744 |
| 2022-08-23 | 5.58 | $5.52 | 184000 |
| 2022-08-22 | 5.58 | $5.48 | 311704 |
| 2022-08-19 | 5.59 | $5.57 | 163714 |
| 2022-08-18 | 5.58 | $5.64 | 159032 |
| 2022-08-17 | 5.57 | $5.64 | 422100 |
| 2022-08-16 | 5.56 | $5.64 | 193811 |
| 2022-08-15 | 5.54 | $5.62 | 195609 |
| 2022-08-12 | 5.53 | $5.65 | 243718 |
| 2022-08-11 | 5.51 | $5.65 | 248300 |
| 2022-08-10 | 5.48 | $5.61 | 327502 |
| 2022-08-09 | 5.46 | $5.62 | 229400 |
| 2022-08-08 | 5.44 | $5.63 | 341845 |
| 2022-08-05 | 5.41 | $5.53 | 349500 |
| 2022-08-04 | 5.40 | $5.53 | 325332 |
| 2022-08-03 | 5.38 | $5.50 | 535915 |
| 2022-08-02 | 5.36 | $5.48 | 680100 |
| 2022-08-01 | 5.34 | $5.46 | 417300 |
| 2022-07-29 | 5.33 | $5.50 | 428062 |
| 2022-07-28 | 5.31 | $5.42 | 328316 |
| 2022-07-27 | 5.29 | $5.37 | 335535 |
| 2022-07-26 | 5.28 | $5.34 | 259014 |
| 2022-07-25 | 5.27 | $5.34 | 445900 |
| 2022-07-22 | 5.26 | $5.39 | 248728 |
| 2022-07-21 | 5.25 | $5.35 | 366000 |
| 2022-07-20 | 5.24 | $5.30 | 206200 |
| 2022-07-19 | 5.23 | $5.30 | 373200 |
| 2022-07-18 | 5.23 | $5.19 | 385200 |
| 2022-07-15 | 5.23 | $5.18 | 805338 |
| 2022-07-14 | 5.23 | $5.19 | 377026 |
| 2022-07-13 | 5.24 | $5.28 | 193200 |
| 2022-07-12 | 5.24 | $5.24 | 318421 |
| 2022-07-11 | 5.24 | $5.24 | 201818 |
| 2022-07-08 | 5.24 | $5.26 | 171600 |
| 2022-07-07 | 5.24 | $5.22 | 194625 |
| 2022-07-06 | 5.25 | $5.21 | 211838 |
| 2022-07-05 | 5.26 | $5.23 | 335800 |
| 2022-07-01 | 5.27 | $5.26 | 272834 |
| 2022-06-30 | 5.28 | $5.20 | 607615 |
| 2022-06-29 | 5.29 | $5.21 | 289902 |
| 2022-06-28 | 5.31 | $5.27 | 374837 |
| 2022-06-27 | 5.32 | $5.29 | 177900 |
| 2022-06-24 | 5.33 | $5.26 | 245772 |
| 2022-06-23 | 5.34 | $5.17 | 263319 |
| 2022-06-22 | 5.36 | $5.22 | 827304 |
| 2022-06-21 | 5.38 | $5.25 | 475400 |
| 2022-06-17 | 5.39 | $5.20 | 392744 |
| 2022-06-16 | 5.41 | $5.14 | 551800 |
| 2022-06-15 | 5.44 | $5.34 | 373800 |
| 2022-06-14 | 5.45 | $5.32 | 581300 |
| 2022-06-13 | 5.46 | $5.32 | 794848 |
| 2022-06-10 | 5.47 | $5.51 | 331600 |
| 2022-06-09 | 5.46 | $5.50 | 943749 |
| 2022-06-08 | 5.45 | $5.55 | 802414 |
| 2022-06-07 | 5.44 | $5.55 | 224600 |
| 2022-06-06 | 5.43 | $5.50 | 335000 |
| 2022-06-03 | 5.42 | $5.47 | 303902 |
| 2022-06-02 | 5.42 | $5.53 | 411600 |
| 2022-06-01 | 5.41 | $5.51 | 564700 |
| 2022-05-31 | 5.41 | $5.46 | 1.1M |
| 2022-05-27 | 5.41 | $5.45 | 564338 |
| 2022-05-26 | 5.42 | $5.42 | 887800 |
| 2022-05-25 | 5.43 | $5.29 | 1.2M |
| 2022-05-24 | 5.46 | $5.33 | 775800 |
| 2022-05-23 | 5.49 | $5.35 | 483600 |
| 2022-05-20 | 5.52 | $5.34 | 588011 |
| 2022-05-19 | 5.55 | $5.36 | 656300 |
| 2022-05-18 | 5.58 | $5.36 | 2.3M |
| 2022-05-17 | 5.62 | $5.41 | 429300 |
| 2022-05-16 | 5.65 | $5.33 | 630000 |
| 2022-05-13 | 5.70 | $5.37 | 919800 |
| 2022-05-12 | 5.74 | $5.36 | 1.2M |
| 2022-05-11 | 5.79 | $5.44 | 619012 |
| 2022-05-10 | 5.83 | $5.55 | 566803 |
| 2022-05-09 | 5.87 | $5.63 | 786124 |
| 2022-05-06 | 5.90 | $5.75 | 487900 |
| 2022-05-05 | 5.92 | $5.79 | 744900 |
| 2022-05-04 | 5.93 | $5.88 | 453600 |
| 2022-05-03 | 5.94 | $5.87 | 348600 |
| 2022-05-02 | 5.96 | $5.86 | 556400 |
| 2022-04-29 | 5.97 | $5.92 | 301900 |
| 2022-04-28 | 5.99 | $5.91 | 376104 |
| 2022-04-27 | 6.00 | $5.90 | 333510 |
| 2022-04-26 | 6.02 | $5.86 | 329135 |
| 2022-04-25 | 6.04 | $5.91 | 392500 |
| 2022-04-22 | 6.05 | $5.96 | 268042 |
| 2022-04-21 | 6.06 | $6.00 | 279600 |
| 2022-04-20 | 6.07 | $6.04 | 341427 |
| 2022-04-19 | 6.07 | $6.03 | 404500 |
| 2022-04-18 | 6.07 | $5.95 | 181825 |
| 2022-04-14 | 6.08 | $5.98 | 288100 |
| 2022-04-13 | 6.09 | $6.01 | 276135 |
| 2022-04-12 | 6.09 | $6.05 | 237100 |
| 2022-04-11 | 6.09 | $6.03 | 245600 |
| 2022-04-08 | 6.09 | $6.10 | 306600 |
| 2022-04-07 | 6.09 | $6.16 | 358327 |
| 2022-04-06 | 6.07 | $6.08 | 407735 |
| 2022-04-05 | 6.06 | $6.21 | 368818 |
| 2022-04-04 | 6.04 | $6.30 | 304400 |
| 2022-04-01 | 6.01 | $6.31 | 1.0M |
| 2022-03-31 | 5.98 | $6.18 | 759100 |
| 2022-03-30 | 5.96 | $6.06 | 241600 |
| 2022-03-29 | 5.95 | $6.02 | 347443 |
| 2022-03-28 | 5.95 | $5.94 | 230100 |
| 2022-03-25 | 5.95 | $5.93 | 343326 |
| 2022-03-24 | 5.96 | $5.93 | 211000 |
| 2022-03-23 | 5.96 | $5.98 | 370208 |
| 2022-03-22 | 5.96 | $5.99 | 233641 |
| 2022-03-21 | 5.96 | $5.96 | 422200 |
| 2022-03-18 | 5.97 | $6.02 | 687753 |
| 2022-03-17 | 5.97 | $5.97 | 818200 |
| 2022-03-16 | 5.97 | $5.87 | 432426 |
| 2022-03-15 | 5.99 | $5.80 | 677421 |
| 2022-03-14 | 6.01 | $5.76 | 1.2M |
| 2022-03-11 | 6.05 | $5.93 | 428604 |
| 2022-03-10 | 6.06 | $5.99 | 717100 |
| 2022-03-09 | 6.08 | $6.00 | 466500 |
| 2022-03-08 | 6.09 | $5.97 | 2.5M |
| 2022-03-07 | 6.11 | $5.96 | 1.2M |
| 2022-03-04 | 6.13 | $6.06 | 639600 |
| 2022-03-03 | 6.15 | $6.12 | 778436 |
| 2022-03-02 | 6.16 | $6.12 | 664609 |
| 2022-03-01 | 6.17 | $6.10 | 834053 |
| 2022-02-28 | 6.19 | $6.14 | 600229 |
| 2022-02-25 | 6.20 | $6.06 | 650134 |
| 2022-02-24 | 6.22 | $6.02 | 1.3M |
| 2022-02-23 | 6.25 | $6.06 | 517331 |
| 2022-02-22 | 6.28 | $6.06 | 566058 |
| 2022-02-18 | 6.30 | $6.14 | 367309 |
| 2022-02-17 | 6.32 | $6.14 | 629900 |
| 2022-02-16 | 6.34 | $6.27 | 551912 |
| 2022-02-15 | 6.35 | $6.21 | 482500 |
| 2022-02-14 | 6.37 | $6.14 | 715102 |
| 2022-02-11 | 6.40 | $6.35 | 540145 |
| 2022-02-10 | 6.41 | $6.37 | 641439 |
| 2022-02-09 | 6.41 | $6.43 | 504500 |
| 2022-02-08 | 6.42 | $6.43 | 807623 |
| 2022-02-07 | 6.42 | $6.33 | 570628 |
| 2022-02-04 | 6.43 | $6.38 | 599544 |
| 2022-02-03 | 6.44 | $6.40 | 497817 |
| 2022-02-02 | 6.45 | $6.45 | 341822 |
| 2022-02-01 | 6.45 | $6.52 | 520947 |
| 2022-01-31 | 6.45 | $6.47 | 1.3M |
| 2022-01-28 | 6.45 | $6.37 | 606538 |
| 2022-01-27 | 6.46 | $6.40 | 510900 |
| 2022-01-26 | 6.47 | $6.36 | 643300 |
| 2022-01-25 | 6.48 | $6.23 | 621800 |
| 2022-01-24 | 6.50 | $6.21 | 2.9M |
| 2022-01-21 | 6.53 | $6.46 | 2.1M |
| 2022-01-20 | 6.54 | $6.53 | 540137 |
| 2022-01-19 | 6.54 | $6.56 | 710225 |
| 2022-01-18 | 6.53 | $6.59 | 708000 |
| 2022-01-14 | 6.52 | $6.58 | 1.1M |
| 2022-01-13 | 6.51 | $6.57 | 832825 |
| 2022-01-12 | 6.49 | $6.56 | 605316 |
| 2022-01-11 | 6.48 | $6.54 | 342300 |
| 2022-01-10 | 6.47 | $6.54 | 550036 |
| 2022-01-07 | 6.46 | $6.56 | 317700 |
| 2022-01-06 | 6.45 | $6.54 | 933133 |
| 2022-01-05 | 6.43 | $6.47 | 720733 |
| 2022-01-04 | 6.43 | $6.52 | 548417 |
| 2022-01-03 | 6.42 | $6.50 | 755000 |
| 2021-12-31 | 6.41 | $6.49 | 1.5M |
| 2021-12-30 | 6.40 | $6.47 | 881702 |
| 2021-12-29 | 6.39 | $6.52 | 715600 |
| 2021-12-28 | 6.38 | $6.45 | 792900 |
| 2021-12-27 | 6.37 | $6.49 | 748147 |
| 2021-12-23 | 6.36 | $6.44 | 843720 |
| 2021-12-22 | 6.36 | $6.35 | 1.0M |
| 2021-12-21 | 6.37 | $6.28 | 942911 |
| 2021-12-20 | 6.38 | $6.22 | 1.2M |
| 2021-12-17 | 6.40 | $6.28 | 784519 |
| 2021-12-16 | 6.41 | $6.33 | 1.4M |
| 2021-12-15 | 6.43 | $6.35 | 733249 |
| 2021-12-14 | 6.44 | $6.34 | 406300 |
| 2021-12-13 | 6.45 | $6.37 | 503200 |
| 2021-12-10 | 6.46 | $6.43 | 298900 |
| 2021-12-09 | 6.46 | $6.41 | 496100 |
| 2021-12-08 | 6.47 | $6.44 | 521900 |
| 2021-12-07 | 6.48 | $6.44 | 468200 |
| 2021-12-06 | 6.48 | $6.38 | 635100 |
| 2021-12-03 | 6.50 | $6.42 | 476400 |
| 2021-12-02 | 6.51 | $6.53 | 485000 |
| 2021-12-01 | 6.50 | $6.52 | 538800 |
| 2021-11-30 | 6.51 | $6.51 | 610260 |
| 2021-11-29 | 6.51 | $6.48 | 458913 |
| 2021-11-26 | 6.51 | $6.43 | 339625 |
| 2021-11-24 | 6.52 | $6.49 | 334300 |
| 2021-11-23 | 6.53 | $6.46 | 396700 |
| 2021-11-22 | 6.53 | $6.48 | 587700 |
| 2021-11-19 | 6.54 | $6.49 | 375636 |
| 2021-11-18 | 6.55 | $6.52 | 265737 |
| 2021-11-17 | 6.55 | $6.54 | 517424 |
| 2021-11-16 | 6.55 | $6.57 | 874992 |
| 2021-11-15 | 6.55 | $6.52 | 482900 |
| 2021-11-12 | 6.55 | $6.49 | 478416 |
| 2021-11-11 | 6.56 | $6.54 | 675700 |
| 2021-11-10 | 6.56 | $6.53 | 1.7M |
| 2021-11-09 | 6.56 | $6.57 | 552171 |
| 2021-11-08 | 6.56 | $6.59 | 832831 |
| 2021-11-05 | 6.56 | $6.60 | 2.0M |
| 2021-11-04 | 6.56 | $6.56 | 1.4M |
| 2021-11-03 | 6.56 | $6.55 | 481100 |
| 2021-11-02 | 6.56 | $6.55 | 437800 |
| 2021-11-01 | 6.56 | $6.52 | 1.8M |
| 2021-10-29 | 6.56 | $6.59 | 262619 |
| 2021-10-28 | 6.56 | $6.58 | 343700 |
| 2021-10-27 | 6.56 | $6.54 | 341500 |
| 2021-10-26 | 6.56 | $6.54 | 294200 |
| 2021-10-25 | 6.56 | $6.54 | 579444 |
| 2021-10-22 | 6.56 | $6.60 | 408836 |
| 2021-10-21 | 6.55 | $6.56 | 264933 |
| 2021-10-20 | 6.55 | $6.58 | 468625 |
| 2021-10-19 | 6.54 | $6.53 | 342118 |
| 2021-10-18 | 6.54 | $6.53 | 384500 |
| 2021-10-15 | 6.54 | $6.54 | 648856 |
| 2021-10-14 | 6.54 | $6.59 | 383171 |
| 2021-10-13 | 6.53 | $6.60 | 336700 |
| 2021-10-12 | 6.52 | $6.57 | 276400 |
| 2021-10-11 | 6.51 | $6.58 | 336200 |
| 2021-10-08 | 6.50 | $6.57 | 400527 |
| 2021-10-07 | 6.49 | $6.55 | 395500 |
| 2021-10-06 | 6.48 | $6.53 | 453100 |
| 2021-10-05 | 6.48 | $6.51 | 383155 |
| 2021-10-04 | 6.48 | $6.49 | 479500 |
| 2021-10-01 | 6.47 | $6.51 | 677943 |
| 2021-09-30 | 6.47 | $6.56 | 908009 |
| 2021-09-29 | 6.46 | $6.53 | 800400 |
| 2021-09-28 | 6.46 | $6.47 | 719612 |
| 2021-09-27 | 6.46 | $6.43 | 410000 |
| 2021-09-24 | 6.46 | $6.42 | 725700 |
| 2021-09-23 | 6.47 | $6.46 | 310033 |
| 2021-09-22 | 6.47 | $6.45 | 740779 |
| 2021-09-21 | 6.47 | $6.39 | 1.1M |
| 2021-09-20 | 6.48 | $6.40 | 1.1M |
| 2021-09-17 | 6.49 | $6.48 | 490022 |
| 2021-09-16 | 6.49 | $6.47 | 380517 |
| 2021-09-15 | 6.49 | $6.49 | 632500 |
| 2021-09-14 | 6.49 | $6.45 | 602432 |
| 2021-09-13 | 6.49 | $6.53 | 530500 |
| 2021-09-10 | 6.49 | $6.50 | 1.1M |
| 2021-09-09 | 6.48 | $6.48 | 577544 |
| 2021-09-08 | 6.48 | $6.51 | 665344 |
| 2021-09-07 | 6.48 | $6.47 | 657900 |
| 2021-09-03 | 6.48 | $6.49 | 616601 |
| 2021-09-02 | 6.48 | $6.48 | 842034 |
| 2021-09-01 | 6.48 | $6.51 | 605200 |
| 2021-08-31 | 6.48 | $6.50 | 741911 |
| 2021-08-30 | 6.48 | $6.50 | 623200 |
| 2021-08-27 | 6.48 | $6.47 | 816300 |
| 2021-08-26 | 6.49 | $6.47 | 596443 |
| 2021-08-25 | 6.49 | $6.52 | 752853 |
| 2021-08-24 | 6.49 | $6.47 | 662100 |
| 2021-08-23 | 6.49 | $6.46 | 402331 |
| 2021-08-20 | 6.50 | $6.44 | 748139 |
| 2021-08-19 | 6.51 | $6.45 | 2.0M |
| 2021-08-18 | 6.51 | $6.45 | 766600 |
| 2021-08-17 | 6.52 | $6.47 | 614200 |
| 2021-08-16 | 6.53 | $6.47 | 1.1M |
| 2021-08-13 | 6.53 | $6.49 | 2.1M |
| 2021-08-12 | 6.53 | $6.48 | 726700 |
| 2021-08-11 | 6.54 | $6.53 | 897735 |
| 2021-08-10 | 6.54 | $6.48 | 885425 |
| 2021-08-09 | 6.54 | $6.54 | 558752 |
| 2021-08-06 | 6.54 | $6.55 | 846007 |
| 2021-08-05 | 6.54 | $6.57 | 432830 |
| 2021-08-04 | 6.54 | $6.58 | 934830 |
| 2021-08-03 | 6.53 | $6.60 | 557000 |
| 2021-08-02 | 6.53 | $6.62 | 2.6M |
| 2021-07-30 | 6.52 | $6.53 | 483301 |
| 2021-07-29 | 6.53 | $6.55 | 348100 |
| 2021-07-28 | 6.53 | $6.53 | 308000 |
| 2021-07-27 | 6.54 | $6.53 | 408500 |
| 2021-07-26 | 6.55 | $6.54 | 437000 |
| 2021-07-23 | 6.55 | $6.52 | 1.0M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.78
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.72
Average
5.44
Maximum
6.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.78 | $4.77 | 680522 |
| 2026-07-20 | 4.79 | $4.76 | 440745 |
| 2026-07-17 | 4.79 | $4.75 | 826446 |
| 2026-07-16 | 4.80 | $4.78 | 550530 |
| 2026-07-15 | 4.81 | $4.77 | 618300 |
| 2026-07-14 | 4.82 | $4.81 | 887939 |
| 2026-07-13 | 4.82 | $4.80 | 498434 |
| 2026-07-10 | 4.82 | $4.81 | 375707 |
| 2026-07-09 | 4.83 | $4.82 | 373324 |
| 2026-07-08 | 4.83 | $4.83 | 465233 |
| 2026-07-07 | 4.83 | $4.82 | 717501 |
| 2026-07-06 | 4.83 | $4.83 | 425167 |
| 2026-07-02 | 4.82 | $4.83 | 441700 |
| 2026-07-01 | 4.82 | $4.85 | 1.1M |
| 2026-06-30 | 4.82 | $4.86 | 861144 |
| 2026-06-29 | 4.81 | $4.82 | 611400 |
| 2026-06-26 | 4.81 | $4.80 | 538100 |
| 2026-06-25 | 4.81 | $4.81 | 530724 |
| 2026-06-24 | 4.81 | $4.84 | 549318 |
| 2026-06-23 | 4.80 | $4.82 | 487641 |
| 2026-06-22 | 4.80 | $4.79 | 379639 |
| 2026-06-18 | 4.80 | $4.80 | 791700 |
| 2026-06-17 | 4.80 | $4.78 | 551407 |
| 2026-06-16 | 4.80 | $4.80 | 470000 |
| 2026-06-15 | 4.81 | $4.78 | 724212 |
| 2026-06-12 | 4.81 | $4.83 | 368401 |
| 2026-06-11 | 4.81 | $4.83 | 427900 |
| 2026-06-10 | 4.81 | $4.81 | 1.2M |
| 2026-06-09 | 4.81 | $4.77 | 449800 |
| 2026-06-08 | 4.81 | $4.79 | 675306 |
| 2026-06-05 | 4.82 | $4.79 | 676900 |
| 2026-06-04 | 4.83 | $4.84 | 516819 |
| 2026-06-03 | 4.82 | $4.80 | 548239 |
| 2026-06-02 | 4.83 | $4.84 | 662900 |
| 2026-06-01 | 4.82 | $4.83 | 1.0M |
| 2026-05-29 | 4.82 | $4.83 | 529709 |
| 2026-05-28 | 4.82 | $4.85 | 374432 |
| 2026-05-27 | 4.82 | $4.83 | 402535 |
| 2026-05-26 | 4.81 | $4.80 | 763910 |
| 2026-05-22 | 4.82 | $4.78 | 391801 |
| 2026-05-21 | 4.82 | $4.81 | 556300 |
| 2026-05-20 | 4.83 | $4.82 | 538000 |
| 2026-05-19 | 4.83 | $4.80 | 452723 |
| 2026-05-18 | 4.84 | $4.78 | 765801 |
| 2026-05-15 | 4.85 | $4.80 | 436700 |
| 2026-05-14 | 4.86 | $4.85 | 482482 |
| 2026-05-13 | 4.86 | $4.90 | 479944 |
| 2026-05-12 | 4.84 | $4.87 | 449700 |
| 2026-05-11 | 4.84 | $4.87 | 455677 |
| 2026-05-08 | 4.83 | $4.86 | 549900 |
| 2026-05-07 | 4.82 | $4.85 | 563100 |
| 2026-05-06 | 4.82 | $4.84 | 542027 |
| 2026-05-05 | 4.81 | $4.82 | 623100 |
| 2026-05-04 | 4.81 | $4.80 | 707800 |
| 2026-05-01 | 4.82 | $4.84 | 675500 |
| 2026-04-30 | 4.81 | $4.86 | 738019 |
| 2026-04-29 | 4.80 | $4.81 | 850083 |
| 2026-04-28 | 4.80 | $4.80 | 480300 |
| 2026-04-27 | 4.80 | $4.80 | 513613 |
| 2026-04-24 | 4.80 | $4.77 | 831300 |
| 2026-04-23 | 4.81 | $4.80 | 571500 |
| 2026-04-22 | 4.81 | $4.80 | 1.2M |
| 2026-04-21 | 4.82 | $4.80 | 1.1M |
| 2026-04-20 | 4.82 | $4.85 | 483500 |
| 2026-04-17 | 4.81 | $4.85 | 1.0M |
| 2026-04-16 | 4.81 | $4.81 | 1.3M |
| 2026-04-15 | 4.81 | $4.83 | 477445 |
| 2026-04-14 | 4.80 | $4.89 | 717827 |
| 2026-04-13 | 4.79 | $4.85 | 1.0M |
| 2026-04-10 | 4.78 | $4.83 | 386822 |
| 2026-04-09 | 4.77 | $4.85 | 441229 |
| 2026-04-08 | 4.76 | $4.82 | 706619 |
| 2026-04-07 | 4.75 | $4.80 | 902312 |
| 2026-04-06 | 4.74 | $4.77 | 748524 |
| 2026-04-02 | 4.74 | $4.73 | 561500 |
| 2026-04-01 | 4.75 | $4.83 | 557100 |
| 2026-03-31 | 4.74 | $4.87 | 1.2M |
| 2026-03-30 | 4.72 | $4.68 | 581607 |
| 2026-03-27 | 4.73 | $4.65 | 1.1M |
| 2026-03-26 | 4.76 | $4.72 | 1.2M |
| 2026-03-25 | 4.77 | $4.84 | 2.1M |
| 2026-03-24 | 4.77 | $4.84 | 1.3M |
| 2026-03-23 | 4.76 | $4.82 | 637445 |
| 2026-03-20 | 4.75 | $4.86 | 1.2M |
| 2026-03-19 | 4.74 | $4.77 | 691941 |
| 2026-03-18 | 4.74 | $4.78 | 377404 |
| 2026-03-17 | 4.75 | $4.74 | 692800 |
| 2026-03-16 | 4.76 | $4.72 | 1.1M |
| 2026-03-13 | 4.78 | $4.71 | 572800 |
| 2026-03-12 | 4.80 | $4.74 | 2.0M |
| 2026-03-11 | 4.82 | $4.82 | 773039 |
| 2026-03-10 | 4.83 | $4.81 | 925429 |
| 2026-03-09 | 4.85 | $4.81 | 1.1M |
| 2026-03-06 | 4.86 | $4.83 | 748670 |
| 2026-03-05 | 4.88 | $4.85 | 588800 |
| 2026-03-04 | 4.89 | $4.86 | 1.4M |
| 2026-03-03 | 4.91 | $4.83 | 1.4M |
| 2026-03-02 | 4.93 | $4.90 | 775100 |
| 2026-02-27 | 4.95 | $4.89 | 880600 |
| 2026-02-26 | 4.96 | $4.95 | 773400 |
| 2026-02-25 | 4.97 | $4.94 | 592900 |
| 2026-02-24 | 4.98 | $4.94 | 360340 |
| 2026-02-23 | 5.00 | $4.92 | 745790 |
| 2026-02-20 | 5.02 | $4.95 | 641275 |
| 2026-02-19 | 5.03 | $4.98 | 644600 |
| 2026-02-18 | 5.05 | $4.96 | 967900 |
| 2026-02-17 | 5.07 | $4.98 | 1.5M |
| 2026-02-13 | 5.09 | $5.08 | 1.1M |
| 2026-02-12 | 5.09 | $5.09 | 589040 |
| 2026-02-11 | 5.09 | $5.12 | 484700 |
| 2026-02-10 | 5.08 | $5.09 | 774800 |
| 2026-02-09 | 5.08 | $5.03 | 953100 |
| 2026-02-06 | 5.09 | $5.02 | 787111 |
| 2026-02-05 | 5.10 | $5.03 | 862749 |
| 2026-02-04 | 5.12 | $5.05 | 899803 |
| 2026-02-03 | 5.13 | $5.09 | 803011 |
| 2026-02-02 | 5.14 | $5.13 | 1.2M |
| 2026-01-30 | 5.14 | $5.16 | 671568 |
| 2026-01-29 | 5.13 | $5.13 | 664494 |
| 2026-01-28 | 5.13 | $5.13 | 550415 |
| 2026-01-27 | 5.12 | $5.12 | 513946 |
| 2026-01-26 | 5.12 | $5.11 | 507800 |
| 2026-01-23 | 5.12 | $5.14 | 779500 |
| 2026-01-22 | 5.11 | $5.13 | 1.0M |
| 2026-01-21 | 5.11 | $5.08 | 1.7M |
| 2026-01-20 | 5.11 | $5.11 | 842516 |
| 2026-01-16 | 5.11 | $5.06 | 1.1M |
| 2026-01-15 | 5.11 | $5.10 | 1.6M |
| 2026-01-14 | 5.11 | $5.18 | 1.3M |
| 2026-01-13 | 5.10 | $5.16 | 1.2M |
| 2026-01-12 | 5.08 | $5.14 | 1.4M |
| 2026-01-09 | 5.07 | $5.09 | 484700 |
| 2026-01-08 | 5.06 | $5.11 | 804800 |
| 2026-01-07 | 5.05 | $5.11 | 1.2M |
| 2026-01-06 | 5.04 | $5.11 | 891460 |
| 2026-01-05 | 5.02 | $5.06 | 962181 |
| 2026-01-02 | 5.02 | $5.03 | 746500 |
| 2025-12-31 | 5.01 | $5.02 | 2.3M |
| 2025-12-30 | 5.02 | $5.02 | 1.6M |
| 2025-12-29 | 5.02 | $5.04 | 1.0M |
| 2025-12-26 | 5.01 | $5.05 | 785125 |
| 2025-12-24 | 5.01 | $5.05 | 477520 |
| 2025-12-23 | 5.00 | $5.00 | 985442 |
| 2025-12-22 | 5.01 | $4.99 | 1.3M |
| 2025-12-19 | 5.01 | $5.01 | 823768 |
| 2025-12-18 | 5.01 | $5.02 | 1.3M |
| 2025-12-17 | 5.02 | $4.97 | 1.2M |
| 2025-12-16 | 5.03 | $5.00 | 1.2M |
| 2025-12-15 | 5.04 | $5.03 | 700123 |
| 2025-12-12 | 5.04 | $5.04 | 706400 |
| 2025-12-11 | 5.04 | $5.05 | 503505 |
| 2025-12-10 | 5.04 | $5.06 | 925000 |
| 2025-12-09 | 5.04 | $5.04 | 957200 |
| 2025-12-08 | 5.05 | $5.04 | 1.5M |
| 2025-12-05 | 5.05 | $5.06 | 736847 |
| 2025-12-04 | 5.05 | $5.11 | 664100 |
| 2025-12-03 | 5.04 | $5.08 | 589952 |
| 2025-12-02 | 5.03 | $5.08 | 703300 |
| 2025-12-01 | 5.03 | $5.10 | 972703 |
| 2025-11-28 | 5.02 | $5.09 | 505723 |
| 2025-11-26 | 5.01 | $5.08 | 517900 |
| 2025-11-25 | 5.00 | $5.06 | 704703 |
| 2025-11-24 | 4.99 | $5.02 | 672200 |
| 2025-11-21 | 4.99 | $4.96 | 816419 |
| 2025-11-20 | 5.00 | $4.95 | 1.4M |
| 2025-11-19 | 5.02 | $4.97 | 921700 |
| 2025-11-18 | 5.04 | $4.98 | 966800 |
| 2025-11-17 | 5.05 | $4.99 | 1.6M |
| 2025-11-14 | 5.07 | $5.05 | 727400 |
| 2025-11-13 | 5.08 | $5.10 | 500843 |
| 2025-11-12 | 5.08 | $5.13 | 763296 |
| 2025-11-11 | 5.08 | $5.10 | 966500 |
| 2025-11-10 | 5.08 | $5.11 | 521600 |
| 2025-11-07 | 5.07 | $5.10 | 739200 |
| 2025-11-06 | 5.08 | $5.10 | 604729 |
| 2025-11-05 | 5.08 | $5.13 | 800200 |
| 2025-11-04 | 5.07 | $5.12 | 1.1M |
| 2025-11-03 | 5.07 | $5.12 | 916726 |
| 2025-10-31 | 5.06 | $5.13 | 1.0M |
| 2025-10-30 | 5.06 | $5.11 | 705714 |
| 2025-10-29 | 5.06 | $5.11 | 678100 |
| 2025-10-28 | 5.05 | $5.14 | 610500 |
| 2025-10-27 | 5.04 | $5.09 | 874000 |
| 2025-10-24 | 5.05 | $5.10 | 816834 |
| 2025-10-23 | 5.05 | $5.08 | 647632 |
| 2025-10-22 | 5.05 | $5.09 | 772443 |
| 2025-10-21 | 5.05 | $5.08 | 1.3M |
| 2025-10-20 | 5.06 | $4.98 | 1.1M |
| 2025-10-17 | 5.09 | $4.97 | 1.6M |
| 2025-10-16 | 5.13 | $5.03 | 950700 |
| 2025-10-15 | 5.16 | $5.09 | 505818 |
| 2025-10-14 | 5.19 | $5.14 | 702000 |
| 2025-10-13 | 5.21 | $5.20 | 645100 |
| 2025-10-10 | 5.22 | $5.18 | 954424 |
| 2025-10-09 | 5.23 | $5.27 | 584300 |
| 2025-10-08 | 5.23 | $5.27 | 707445 |
| 2025-10-07 | 5.23 | $5.23 | 997300 |
| 2025-10-06 | 5.24 | $5.17 | 1.3M |
| 2025-10-03 | 5.27 | $5.23 | 897400 |
| 2025-10-02 | 5.28 | $5.28 | 776400 |
| 2025-10-01 | 5.29 | $5.35 | 1.3M |
| 2025-09-30 | 5.29 | $5.27 | 1.9M |
| 2025-09-29 | 5.30 | $5.25 | 1.0M |
| 2025-09-26 | 5.32 | $5.21 | 891425 |
| 2025-09-25 | 5.34 | $5.27 | 518400 |
| 2025-09-24 | 5.37 | $5.32 | 467100 |
| 2025-09-23 | 5.38 | $5.34 | 374815 |
| 2025-09-22 | 5.40 | $5.35 | 493224 |
| 2025-09-19 | 5.41 | $5.35 | 637700 |
| 2025-09-18 | 5.43 | $5.36 | 1.2M |
| 2025-09-17 | 5.44 | $5.35 | 845428 |
| 2025-09-16 | 5.47 | $5.39 | 813900 |
| 2025-09-15 | 5.48 | $5.43 | 870017 |
| 2025-09-12 | 5.49 | $5.49 | 370832 |
| 2025-09-11 | 5.50 | $5.47 | 556900 |
| 2025-09-10 | 5.50 | $5.50 | 766062 |
| 2025-09-09 | 5.50 | $5.48 | 475000 |
| 2025-09-08 | 5.51 | $5.49 | 531324 |
| 2025-09-05 | 5.51 | $5.45 | 825735 |
| 2025-09-04 | 5.52 | $5.48 | 434649 |
| 2025-09-03 | 5.53 | $5.49 | 689435 |
| 2025-09-02 | 5.53 | $5.55 | 660113 |
| 2025-08-29 | 5.53 | $5.51 | 666400 |
| 2025-08-28 | 5.53 | $5.51 | 409300 |
| 2025-08-27 | 5.53 | $5.50 | 817730 |
| 2025-08-26 | 5.53 | $5.57 | 453505 |
| 2025-08-25 | 5.52 | $5.55 | 524500 |
| 2025-08-22 | 5.51 | $5.49 | 542417 |
| 2025-08-21 | 5.52 | $5.50 | 627162 |
| 2025-08-20 | 5.52 | $5.51 | 379747 |
| 2025-08-19 | 5.52 | $5.51 | 700307 |
| 2025-08-18 | 5.52 | $5.50 | 451952 |
| 2025-08-15 | 5.52 | $5.49 | 1.1M |
| 2025-08-14 | 5.52 | $5.49 | 579206 |
| 2025-08-13 | 5.53 | $5.50 | 643118 |
| 2025-08-12 | 5.53 | $5.50 | 731614 |
| 2025-08-11 | 5.53 | $5.51 | 449204 |
| 2025-08-08 | 5.53 | $5.53 | 324000 |
| 2025-08-07 | 5.52 | $5.51 | 664200 |
| 2025-08-06 | 5.52 | $5.51 | 661100 |
| 2025-08-05 | 5.52 | $5.48 | 396246 |
| 2025-08-04 | 5.53 | $5.50 | 546601 |
| 2025-08-01 | 5.53 | $5.51 | 602300 |
| 2025-07-31 | 5.52 | $5.53 | 516000 |
| 2025-07-30 | 5.52 | $5.52 | 482700 |
| 2025-07-29 | 5.51 | $5.52 | 304000 |
| 2025-07-28 | 5.50 | $5.51 | 379602 |
| 2025-07-25 | 5.50 | $5.51 | 584900 |
| 2025-07-24 | 5.49 | $5.48 | 596008 |
| 2025-07-23 | 5.49 | $5.46 | 553011 |
| 2025-07-22 | 5.49 | $5.46 | 409908 |
| 2025-07-21 | 5.48 | $5.47 | 553450 |
| 2025-07-18 | 5.48 | $5.50 | 3.8M |
| 2025-07-17 | 5.47 | $5.44 | 635900 |
| 2025-07-16 | 5.47 | $5.43 | 675010 |
| 2025-07-15 | 5.48 | $5.46 | 1.2M |
| 2025-07-14 | 5.47 | $5.50 | 734412 |
| 2025-07-11 | 5.46 | $5.48 | 663082 |
| 2025-07-10 | 5.45 | $5.47 | 644940 |
| 2025-07-09 | 5.44 | $5.46 | 703041 |
| 2025-07-08 | 5.43 | $5.46 | 613618 |
| 2025-07-07 | 5.42 | $5.43 | 682700 |
| 2025-07-03 | 5.41 | $5.47 | 545428 |
| 2025-07-02 | 5.39 | $5.46 | 899900 |
| 2025-07-01 | 5.37 | $5.45 | 1.1M |
| 2025-06-30 | 5.35 | $5.39 | 845904 |
| 2025-06-27 | 5.34 | $5.37 | 664012 |
| 2025-06-26 | 5.33 | $5.35 | 522025 |
| 2025-06-25 | 5.32 | $5.34 | 624050 |
| 2025-06-24 | 5.31 | $5.31 | 693343 |
| 2025-06-23 | 5.31 | $5.28 | 441221 |
| 2025-06-20 | 5.32 | $5.27 | 576838 |
| 2025-06-18 | 5.33 | $5.28 | 442832 |
| 2025-06-17 | 5.33 | $5.30 | 460202 |
| 2025-06-16 | 5.34 | $5.30 | 437441 |
| 2025-06-13 | 5.34 | $5.32 | 535300 |
| 2025-06-12 | 5.34 | $5.37 | 600600 |
| 2025-06-11 | 5.33 | $5.38 | 787900 |
| 2025-06-10 | 5.32 | $5.36 | 495723 |
| 2025-06-09 | 5.31 | $5.34 | 828600 |
| 2025-06-06 | 5.30 | $5.34 | 299700 |
| 2025-06-05 | 5.29 | $5.32 | 529310 |
| 2025-06-04 | 5.28 | $5.31 | 577824 |
| 2025-06-03 | 5.27 | $5.31 | 700200 |
| 2025-06-02 | 5.26 | $5.28 | 724203 |
| 2025-05-30 | 5.25 | $5.23 | 1.1M |
| 2025-05-29 | 5.26 | $5.24 | 813785 |
| 2025-05-28 | 5.26 | $5.25 | 750322 |
| 2025-05-27 | 5.26 | $5.24 | 605830 |
| 2025-05-23 | 5.26 | $5.22 | 347422 |
| 2025-05-22 | 5.27 | $5.22 | 541605 |
| 2025-05-21 | 5.28 | $5.23 | 533457 |
| 2025-05-20 | 5.29 | $5.25 | 566810 |
| 2025-05-19 | 5.30 | $5.25 | 989900 |
| 2025-05-16 | 5.30 | $5.31 | 407823 |
| 2025-05-15 | 5.30 | $5.31 | 1.2M |
| 2025-05-14 | 5.29 | $5.37 | 704200 |
| 2025-05-13 | 5.27 | $5.35 | 748411 |
| 2025-05-12 | 5.25 | $5.34 | 1.1M |
| 2025-05-09 | 5.23 | $5.25 | 966100 |
| 2025-05-08 | 5.22 | $5.20 | 1.3M |
| 2025-05-07 | 5.23 | $5.29 | 1.2M |
| 2025-05-06 | 5.21 | $5.29 | 2.1M |
| 2025-05-05 | 5.20 | $5.39 | 1.1M |
| 2025-05-02 | 5.16 | $5.36 | 729176 |
| 2025-05-01 | 5.12 | $5.34 | 2.0M |
| 2025-04-30 | 5.07 | $5.27 | 2.4M |
| 2025-04-29 | 5.04 | $5.16 | 1.8M |
| 2025-04-28 | 5.02 | $5.13 | 906731 |
| 2025-04-25 | 5.01 | $5.10 | 1.0M |
| 2025-04-24 | 5.00 | $5.10 | 1.4M |
| 2025-04-23 | 5.00 | $5.10 | 978214 |
| 2025-04-22 | 4.99 | $5.05 | 666233 |
| 2025-04-21 | 4.99 | $5.02 | 1.0M |
| 2025-04-17 | 5.00 | $5.01 | 2.1M |
| 2025-04-16 | 5.02 | $5.05 | 1.5M |
| 2025-04-15 | 5.03 | $5.12 | 2.6M |
| 2025-04-14 | 5.02 | $5.03 | 959941 |
| 2025-04-11 | 5.04 | $5.02 | 867700 |
| 2025-04-10 | 5.06 | $4.95 | 1.0M |
| 2025-04-09 | 5.10 | $5.20 | 3.0M |
| 2025-04-08 | 5.10 | $4.90 | 1.5M |
| 2025-04-07 | 5.16 | $4.83 | 2.3M |
| 2025-04-04 | 5.25 | $4.97 | 2.5M |
| 2025-04-03 | 5.31 | $5.24 | 1.0M |
| 2025-04-02 | 5.34 | $5.32 | 587543 |
| 2025-04-01 | 5.35 | $5.34 | 910000 |
| 2025-03-31 | 5.36 | $5.38 | 3.1M |
| 2025-03-28 | 5.36 | $5.38 | 1.5M |
| 2025-03-27 | 5.37 | $5.35 | 1.7M |
| 2025-03-26 | 5.38 | $5.37 | 1.2M |
| 2025-03-25 | 5.39 | $5.37 | 1.4M |
| 2025-03-24 | 5.40 | $5.30 | 1.8M |
| 2025-03-21 | 5.43 | $5.34 | 1.4M |
| 2025-03-20 | 5.45 | $5.36 | 4.5M |
| 2025-03-19 | 5.48 | $5.43 | 631147 |
| 2025-03-18 | 5.49 | $5.42 | 374400 |
| 2025-03-17 | 5.51 | $5.45 | 1.7M |
| 2025-03-14 | 5.52 | $5.51 | 330615 |
| 2025-03-13 | 5.53 | $5.52 | 619200 |
| 2025-03-12 | 5.53 | $5.57 | 601200 |
| 2025-03-11 | 5.53 | $5.52 | 401336 |
| 2025-03-10 | 5.53 | $5.54 | 700806 |
| 2025-03-07 | 5.53 | $5.59 | 661326 |
| 2025-03-06 | 5.52 | $5.56 | 410300 |
| 2025-03-05 | 5.52 | $5.56 | 624048 |
| 2025-03-04 | 5.51 | $5.53 | 925941 |
| 2025-03-03 | 5.51 | $5.53 | 599800 |
| 2025-02-28 | 5.51 | $5.55 | 641683 |
| 2025-02-27 | 5.51 | $5.51 | 560739 |
| 2025-02-26 | 5.51 | $5.53 | 661600 |
| 2025-02-25 | 5.52 | $5.52 | 600400 |
| 2025-02-24 | 5.52 | $5.51 | 697900 |
| 2025-02-21 | 5.53 | $5.53 | 794300 |
| 2025-02-20 | 5.53 | $5.55 | 531932 |
| 2025-02-19 | 5.53 | $5.54 | 597400 |
| 2025-02-18 | 5.54 | $5.55 | 522800 |
| 2025-02-14 | 5.54 | $5.55 | 334300 |
| 2025-02-13 | 5.54 | $5.59 | 445430 |
| 2025-02-12 | 5.54 | $5.57 | 556565 |
| 2025-02-11 | 5.54 | $5.57 | 739100 |
| 2025-02-10 | 5.54 | $5.52 | 986120 |
| 2025-02-07 | 5.55 | $5.53 | 1.7M |
| 2025-02-06 | 5.56 | $5.59 | 807400 |
| 2025-02-05 | 5.55 | $5.57 | 487717 |
| 2025-02-04 | 5.56 | $5.56 | 493913 |
| 2025-02-03 | 5.56 | $5.57 | 801700 |
| 2025-01-31 | 5.57 | $5.59 | 824000 |
| 2025-01-30 | 5.57 | $5.58 | 847600 |
| 2025-01-29 | 5.58 | $5.57 | 566100 |
| 2025-01-28 | 5.59 | $5.58 | 719900 |
| 2025-01-27 | 5.60 | $5.57 | 675500 |
| 2025-01-24 | 5.61 | $5.62 | 437009 |
| 2025-01-23 | 5.61 | $5.58 | 869300 |
| 2025-01-22 | 5.63 | $5.59 | 844927 |
| 2025-01-21 | 5.64 | $5.56 | 1.7M |
| 2025-01-17 | 5.67 | $5.67 | 3.4M |
| 2025-01-16 | 5.67 | $5.65 | 796219 |
| 2025-01-15 | 5.68 | $5.61 | 731000 |
| 2025-01-14 | 5.70 | $5.69 | 871224 |
| 2025-01-13 | 5.71 | $5.63 | 990194 |
| 2025-01-10 | 5.73 | $5.69 | 648600 |
| 2025-01-08 | 5.74 | $5.72 | 386000 |
| 2025-01-07 | 5.74 | $5.75 | 454400 |
| 2025-01-06 | 5.74 | $5.73 | 483700 |
| 2025-01-03 | 5.75 | $5.75 | 435228 |
| 2025-01-02 | 5.75 | $5.72 | 667302 |
| 2024-12-31 | 5.76 | $5.69 | 1.5M |
| 2024-12-30 | 5.78 | $5.74 | 654726 |
| 2024-12-27 | 5.79 | $5.74 | 454032 |
| 2024-12-26 | 5.80 | $5.78 | 349446 |
| 2024-12-24 | 5.80 | $5.78 | 243400 |
| 2024-12-23 | 5.81 | $5.76 | 490506 |
| 2024-12-20 | 5.82 | $5.75 | 387600 |
| 2024-12-19 | 5.84 | $5.69 | 581800 |
| 2024-12-18 | 5.86 | $5.73 | 616300 |
| 2024-12-17 | 5.89 | $5.81 | 490229 |
| 2024-12-16 | 5.90 | $5.87 | 643800 |
| 2024-12-13 | 5.90 | $5.87 | 590200 |
| 2024-12-12 | 5.91 | $5.89 | 585800 |
| 2024-12-11 | 5.90 | $5.93 | 474148 |
| 2024-12-10 | 5.89 | $5.92 | 396921 |
| 2024-12-09 | 5.88 | $5.93 | 513141 |
| 2024-12-06 | 5.86 | $5.91 | 344750 |
| 2024-12-05 | 5.85 | $5.89 | 440700 |
| 2024-12-04 | 5.83 | $5.85 | 535100 |
| 2024-12-03 | 5.83 | $5.90 | 651023 |
| 2024-12-02 | 5.81 | $5.86 | 520932 |
| 2024-11-29 | 5.79 | $5.86 | 429400 |
| 2024-11-27 | 5.78 | $5.80 | 408239 |
| 2024-11-26 | 5.77 | $5.78 | 370200 |
| 2024-11-25 | 5.77 | $5.79 | 405700 |
| 2024-11-22 | 5.76 | $5.78 | 293100 |
| 2024-11-21 | 5.76 | $5.77 | 322416 |
| 2024-11-20 | 5.76 | $5.76 | 418400 |
| 2024-11-19 | 5.75 | $5.78 | 542905 |
| 2024-11-18 | 5.75 | $5.74 | 294900 |
| 2024-11-15 | 5.75 | $5.69 | 509918 |
| 2024-11-14 | 5.76 | $5.76 | 511148 |
| 2024-11-13 | 5.76 | $5.77 | 677200 |
| 2024-11-12 | 5.76 | $5.79 | 492725 |
| 2024-11-11 | 5.75 | $5.84 | 579893 |
| 2024-11-08 | 5.73 | $5.80 | 744646 |
| 2024-11-07 | 5.71 | $5.77 | 451113 |
| 2024-11-06 | 5.70 | $5.72 | 675900 |
| 2024-11-05 | 5.70 | $5.71 | 333145 |
| 2024-11-04 | 5.70 | $5.67 | 423900 |
| 2024-11-01 | 5.71 | $5.73 | 622700 |
| 2024-10-31 | 5.71 | $5.71 | 523043 |
| 2024-10-30 | 5.71 | $5.69 | 335200 |
| 2024-10-29 | 5.72 | $5.64 | 448200 |
| 2024-10-28 | 5.73 | $5.74 | 291300 |
| 2024-10-25 | 5.73 | $5.73 | 471700 |
| 2024-10-24 | 5.74 | $5.71 | 334017 |
| 2024-10-23 | 5.74 | $5.68 | 396147 |
| 2024-10-22 | 5.75 | $5.73 | 303300 |
| 2024-10-21 | 5.76 | $5.71 | 488700 |
| 2024-10-18 | 5.77 | $5.74 | 418800 |
| 2024-10-17 | 5.77 | $5.76 | 357146 |
| 2024-10-16 | 5.78 | $5.73 | 523308 |
| 2024-10-15 | 5.78 | $5.77 | 461600 |
| 2024-10-14 | 5.78 | $5.82 | 542400 |
| 2024-10-11 | 5.77 | $5.82 | 670300 |
| 2024-10-10 | 5.76 | $5.84 | 630019 |
| 2024-10-09 | 5.75 | $5.77 | 558203 |
| 2024-10-08 | 5.74 | $5.82 | 619900 |
| 2024-10-07 | 5.72 | $5.77 | 814300 |
| 2024-10-04 | 5.71 | $5.72 | 747800 |
| 2024-10-03 | 5.71 | $5.66 | 734601 |
| 2024-10-02 | 5.73 | $5.70 | 586300 |
| 2024-10-01 | 5.73 | $5.72 | 1.0M |
| 2024-09-30 | 5.74 | $5.79 | 735800 |
| 2024-09-27 | 5.73 | $5.70 | 606338 |
| 2024-09-26 | 5.73 | $5.69 | 457611 |
| 2024-09-25 | 5.74 | $5.74 | 635900 |
| 2024-09-24 | 5.74 | $5.71 | 440600 |
| 2024-09-23 | 5.75 | $5.67 | 514000 |
| 2024-09-20 | 5.76 | $5.69 | 339900 |
| 2024-09-19 | 5.78 | $5.67 | 944200 |
| 2024-09-18 | 5.80 | $5.70 | 651505 |
| 2024-09-17 | 5.82 | $5.70 | 552400 |
| 2024-09-16 | 5.84 | $5.71 | 1.3M |
| 2024-09-13 | 5.86 | $5.74 | 821048 |
| 2024-09-12 | 5.88 | $5.85 | 1.2M |
| 2024-09-11 | 5.87 | $5.91 | 1.2M |
| 2024-09-10 | 5.86 | $5.90 | 894100 |
| 2024-09-09 | 5.84 | $5.87 | 454600 |
| 2024-09-06 | 5.82 | $5.86 | 450043 |
| 2024-09-05 | 5.81 | $5.88 | 874300 |
| 2024-09-04 | 5.79 | $5.85 | 787210 |
| 2024-09-03 | 5.77 | $5.81 | 891332 |
| 2024-08-30 | 5.75 | $5.78 | 603200 |
| 2024-08-29 | 5.74 | $5.75 | 285300 |
| 2024-08-28 | 5.74 | $5.73 | 382665 |
| 2024-08-27 | 5.74 | $5.76 | 544400 |
| 2024-08-26 | 5.73 | $5.78 | 445158 |
| 2024-08-23 | 5.71 | $5.75 | 419200 |
| 2024-08-22 | 5.70 | $5.71 | 732220 |
| 2024-08-21 | 5.69 | $5.74 | 306700 |
| 2024-08-20 | 5.68 | $5.72 | 410739 |
| 2024-08-19 | 5.67 | $5.74 | 560700 |
| 2024-08-16 | 5.65 | $5.72 | 1.6M |
| 2024-08-15 | 5.64 | $5.66 | 484800 |
| 2024-08-14 | 5.63 | $5.69 | 531039 |
| 2024-08-13 | 5.62 | $5.64 | 616800 |
| 2024-08-12 | 5.61 | $5.65 | 547622 |
| 2024-08-09 | 5.61 | $5.64 | 853940 |
| 2024-08-08 | 5.60 | $5.61 | 416800 |
| 2024-08-07 | 5.60 | $5.57 | 750229 |
| 2024-08-06 | 5.61 | $5.53 | 727000 |
| 2024-08-05 | 5.63 | $5.44 | 1.7M |
| 2024-08-02 | 5.66 | $5.63 | 797828 |
| 2024-08-01 | 5.67 | $5.72 | 669426 |
| 2024-07-31 | 5.66 | $5.73 | 808829 |
| 2024-07-30 | 5.64 | $5.68 | 441900 |
| 2024-07-29 | 5.63 | $5.65 | 420800 |
| 2024-07-26 | 5.63 | $5.65 | 262124 |
| 2024-07-25 | 5.62 | $5.59 | 322930 |
| 2024-07-24 | 5.63 | $5.62 | 346700 |
| 2024-07-23 | 5.63 | $5.65 | 413723 |
| 2024-07-22 | 5.62 | $5.62 | 426800 |
| 2024-07-19 | 5.62 | $5.60 | 441501 |
| 2024-07-18 | 5.63 | $5.57 | 503412 |
| 2024-07-17 | 5.64 | $5.62 | 312800 |
| 2024-07-16 | 5.64 | $5.60 | 1.1M |
| 2024-07-15 | 5.65 | $5.58 | 1.3M |
| 2024-07-12 | 5.66 | $5.66 | 983700 |
| 2024-07-11 | 5.65 | $5.66 | 906827 |
| 2024-07-10 | 5.65 | $5.64 | 757223 |
| 2024-07-09 | 5.65 | $5.67 | 657200 |
| 2024-07-08 | 5.64 | $5.72 | 675600 |
| 2024-07-05 | 5.63 | $5.66 | 399200 |
| 2024-07-03 | 5.62 | $5.67 | 242411 |
| 2024-07-02 | 5.61 | $5.67 | 584400 |
| 2024-07-01 | 5.59 | $5.65 | 956203 |
| 2024-06-28 | 5.58 | $5.55 | 1.1M |
| 2024-06-27 | 5.59 | $5.56 | 355140 |
| 2024-06-26 | 5.60 | $5.58 | 634810 |
| 2024-06-25 | 5.60 | $5.57 | 502954 |
| 2024-06-24 | 5.60 | $5.59 | 255306 |
| 2024-06-21 | 5.61 | $5.53 | 414200 |
| 2024-06-20 | 5.62 | $5.58 | 769114 |
| 2024-06-18 | 5.63 | $5.59 | 412941 |
| 2024-06-17 | 5.64 | $5.58 | 557517 |
| 2024-06-14 | 5.65 | $5.59 | 685300 |
| 2024-06-13 | 5.66 | $5.69 | 581500 |
| 2024-06-12 | 5.65 | $5.68 | 404616 |
| 2024-06-11 | 5.64 | $5.66 | 417700 |
| 2024-06-10 | 5.63 | $5.63 | 565006 |
| 2024-06-07 | 5.63 | $5.65 | 756506 |
| 2024-06-06 | 5.62 | $5.68 | 486300 |
| 2024-06-05 | 5.60 | $5.64 | 487604 |
| 2024-06-04 | 5.60 | $5.62 | 583324 |
| 2024-06-03 | 5.59 | $5.60 | 539936 |
| 2024-05-31 | 5.59 | $5.57 | 464412 |
| 2024-05-30 | 5.59 | $5.54 | 284372 |
| 2024-05-29 | 5.60 | $5.56 | 337000 |
| 2024-05-28 | 5.60 | $5.55 | 332200 |
| 2024-05-24 | 5.61 | $5.60 | 208900 |
| 2024-05-23 | 5.61 | $5.57 | 321200 |
| 2024-05-22 | 5.62 | $5.57 | 360932 |
| 2024-05-21 | 5.63 | $5.62 | 367500 |
| 2024-05-20 | 5.62 | $5.59 | 362300 |
| 2024-05-17 | 5.63 | $5.59 | 289127 |
| 2024-05-16 | 5.63 | $5.58 | 664810 |
| 2024-05-15 | 5.64 | $5.63 | 691838 |
| 2024-05-14 | 5.63 | $5.61 | 956200 |
| 2024-05-13 | 5.63 | $5.65 | 501000 |
| 2024-05-10 | 5.62 | $5.68 | 403812 |
| 2024-05-09 | 5.61 | $5.67 | 556328 |
| 2024-05-08 | 5.59 | $5.66 | 606439 |
| 2024-05-07 | 5.57 | $5.66 | 450700 |
| 2024-05-06 | 5.55 | $5.64 | 517300 |
| 2024-05-03 | 5.53 | $5.62 | 527416 |
| 2024-05-02 | 5.51 | $5.58 | 562542 |
| 2024-05-01 | 5.49 | $5.58 | 822722 |
| 2024-04-30 | 5.48 | $5.52 | 309151 |
| 2024-04-29 | 5.47 | $5.51 | 683841 |
| 2024-04-26 | 5.46 | $5.48 | 442900 |
| 2024-04-25 | 5.46 | $5.44 | 450800 |
| 2024-04-24 | 5.47 | $5.50 | 383000 |
| 2024-04-23 | 5.46 | $5.51 | 398100 |
| 2024-04-22 | 5.45 | $5.46 | 412615 |
| 2024-04-19 | 5.46 | $5.41 | 418320 |
| 2024-04-18 | 5.47 | $5.40 | 436600 |
| 2024-04-17 | 5.49 | $5.40 | 399920 |
| 2024-04-16 | 5.51 | $5.36 | 1.1M |
| 2024-04-15 | 5.54 | $5.37 | 967721 |
| 2024-04-12 | 5.58 | $5.47 | 468000 |
| 2024-04-11 | 5.60 | $5.57 | 768845 |
| 2024-04-10 | 5.60 | $5.58 | 493400 |
| 2024-04-09 | 5.60 | $5.61 | 425915 |
| 2024-04-08 | 5.59 | $5.61 | 424646 |
| 2024-04-05 | 5.59 | $5.58 | 260662 |
| 2024-04-04 | 5.58 | $5.55 | 631800 |
| 2024-04-03 | 5.59 | $5.54 | 661609 |
| 2024-04-02 | 5.59 | $5.56 | 502500 |
| 2024-04-01 | 5.60 | $5.55 | 548739 |
| 2024-03-28 | 5.60 | $5.57 | 555006 |
| 2024-03-27 | 5.60 | $5.59 | 383249 |
| 2024-03-26 | 5.60 | $5.59 | 420300 |
| 2024-03-25 | 5.60 | $5.53 | 648205 |
| 2024-03-22 | 5.60 | $5.56 | 484100 |
| 2024-03-21 | 5.61 | $5.60 | 354615 |
| 2024-03-20 | 5.60 | $5.61 | 450721 |
| 2024-03-19 | 5.59 | $5.57 | 546703 |
| 2024-03-18 | 5.59 | $5.55 | 368700 |
| 2024-03-15 | 5.59 | $5.55 | 549917 |
| 2024-03-14 | 5.59 | $5.56 | 701422 |
| 2024-03-13 | 5.58 | $5.64 | 1.2M |
| 2024-03-12 | 5.56 | $5.59 | 797017 |
| 2024-03-11 | 5.55 | $5.53 | 669440 |
| 2024-03-08 | 5.55 | $5.52 | 644911 |
| 2024-03-07 | 5.54 | $5.53 | 539400 |
| 2024-03-06 | 5.54 | $5.53 | 699000 |
| 2024-03-05 | 5.53 | $5.53 | 433100 |
| 2024-03-04 | 5.52 | $5.55 | 719315 |
| 2024-03-01 | 5.51 | $5.57 | 956506 |
| 2024-02-29 | 5.49 | $5.52 | 613131 |
| 2024-02-28 | 5.47 | $5.52 | 492600 |
| 2024-02-27 | 5.46 | $5.51 | 826100 |
| 2024-02-26 | 5.44 | $5.45 | 571092 |
| 2024-02-23 | 5.43 | $5.43 | 482300 |
| 2024-02-22 | 5.43 | $5.47 | 518346 |
| 2024-02-21 | 5.41 | $5.43 | 719331 |
| 2024-02-20 | 5.40 | $5.38 | 595100 |
| 2024-02-16 | 5.40 | $5.37 | 675832 |
| 2024-02-15 | 5.40 | $5.38 | 883121 |
| 2024-02-14 | 5.40 | $5.38 | 600600 |
| 2024-02-13 | 5.40 | $5.41 | 999600 |
| 2024-02-12 | 5.39 | $5.39 | 652500 |
| 2024-02-09 | 5.38 | $5.37 | 502052 |
| 2024-02-08 | 5.38 | $5.37 | 746606 |
| 2024-02-07 | 5.38 | $5.40 | 552208 |
| 2024-02-06 | 5.36 | $5.40 | 863006 |
| 2024-02-05 | 5.35 | $5.32 | 1.1M |
| 2024-02-02 | 5.35 | $5.36 | 849333 |
| 2024-02-01 | 5.34 | $5.43 | 819100 |
| 2024-01-31 | 5.32 | $5.37 | 718906 |
| 2024-01-30 | 5.31 | $5.35 | 553000 |
| 2024-01-29 | 5.29 | $5.30 | 317145 |
| 2024-01-26 | 5.29 | $5.29 | 813500 |
| 2024-01-25 | 5.28 | $5.26 | 550835 |
| 2024-01-24 | 5.28 | $5.27 | 626900 |
| 2024-01-23 | 5.28 | $5.28 | 540837 |
| 2024-01-22 | 5.27 | $5.29 | 623412 |
| 2024-01-19 | 5.27 | $5.23 | 632500 |
| 2024-01-18 | 5.27 | $5.18 | 733700 |
| 2024-01-17 | 5.29 | $5.19 | 840620 |
| 2024-01-16 | 5.30 | $5.22 | 1.1M |
| 2024-01-12 | 5.31 | $5.24 | 1.0M |
| 2024-01-11 | 5.32 | $5.32 | 570368 |
| 2024-01-10 | 5.31 | $5.34 | 1.3M |
| 2024-01-09 | 5.30 | $5.34 | 1.1M |
| 2024-01-08 | 5.28 | $5.36 | 784613 |
| 2024-01-05 | 5.26 | $5.29 | 719048 |
| 2024-01-04 | 5.24 | $5.29 | 1.0M |
| 2024-01-03 | 5.23 | $5.23 | 716000 |
| 2024-01-02 | 5.22 | $5.29 | 885300 |
| 2023-12-29 | 5.20 | $5.22 | 798600 |
| 2023-12-28 | 5.19 | $5.20 | 672514 |
| 2023-12-27 | 5.19 | $5.16 | 706600 |
| 2023-12-26 | 5.19 | $5.15 | 1.1M |
| 2023-12-22 | 5.19 | $5.13 | 837600 |
| 2023-12-21 | 5.20 | $5.13 | 818500 |
| 2023-12-20 | 5.21 | $5.14 | 820141 |
| 2023-12-19 | 5.21 | $5.16 | 1.0M |
| 2023-12-18 | 5.22 | $5.19 | 986338 |
| 2023-12-15 | 5.22 | $5.25 | 486105 |
| 2023-12-14 | 5.20 | $5.30 | 913566 |
| 2023-12-13 | 5.17 | $5.28 | 934200 |
| 2023-12-12 | 5.14 | $5.16 | 497200 |
| 2023-12-11 | 5.13 | $5.18 | 726900 |
| 2023-12-08 | 5.12 | $5.18 | 416100 |
| 2023-12-07 | 5.10 | $5.17 | 573735 |
| 2023-12-06 | 5.08 | $5.12 | 486612 |
| 2023-12-05 | 5.07 | $5.11 | 823600 |
| 2023-12-04 | 5.05 | $5.07 | 937618 |
| 2023-12-01 | 5.05 | $5.10 | 761500 |
| 2023-11-30 | 5.03 | $5.03 | 532500 |
| 2023-11-29 | 5.03 | $5.02 | 817100 |
| 2023-11-28 | 5.03 | $4.98 | 1.3M |
| 2023-11-27 | 5.04 | $5.05 | 389100 |
| 2023-11-24 | 5.04 | $5.07 | 237000 |
| 2023-11-22 | 5.03 | $5.03 | 382943 |
| 2023-11-21 | 5.03 | $5.03 | 302541 |
| 2023-11-20 | 5.03 | $5.06 | 317423 |
| 2023-11-17 | 5.02 | $5.04 | 320700 |
| 2023-11-16 | 5.01 | $4.99 | 403427 |
| 2023-11-15 | 5.02 | $5.02 | 659000 |
| 2023-11-14 | 5.02 | $5.05 | 578734 |
| 2023-11-13 | 5.01 | $5.05 | 399700 |
| 2023-11-10 | 5.00 | $5.01 | 536407 |
| 2023-11-09 | 4.99 | $5.01 | 470400 |
| 2023-11-08 | 4.99 | $5.04 | 446031 |
| 2023-11-07 | 4.98 | $5.08 | 434900 |
| 2023-11-06 | 4.96 | $5.06 | 526103 |
| 2023-11-03 | 4.94 | $5.10 | 921500 |
| 2023-11-02 | 4.91 | $5.06 | 795938 |
| 2023-11-01 | 4.88 | $4.98 | 675700 |
| 2023-10-31 | 4.86 | $4.89 | 782400 |
| 2023-10-30 | 4.86 | $4.88 | 398735 |
| 2023-10-27 | 4.86 | $4.83 | 519435 |
| 2023-10-26 | 4.88 | $4.87 | 332715 |
| 2023-10-25 | 4.89 | $4.87 | 1.1M |
| 2023-10-24 | 4.90 | $4.89 | 633136 |
| 2023-10-23 | 4.91 | $4.88 | 482504 |
| 2023-10-20 | 4.92 | $4.87 | 614594 |
| 2023-10-19 | 4.94 | $4.86 | 730431 |
| 2023-10-18 | 4.96 | $4.88 | 797200 |
| 2023-10-17 | 4.98 | $4.96 | 459030 |
| 2023-10-16 | 4.99 | $4.95 | 626613 |
| 2023-10-13 | 5.00 | $4.96 | 268034 |
| 2023-10-12 | 5.01 | $4.99 | 388400 |
| 2023-10-11 | 5.02 | $5.04 | 386500 |
| 2023-10-10 | 5.02 | $5.03 | 529000 |
| 2023-10-09 | 5.02 | $5.01 | 420600 |
| 2023-10-06 | 5.02 | $5.01 | 442700 |
| 2023-10-05 | 5.03 | $5.00 | 414040 |
| 2023-10-04 | 5.04 | $5.01 | 907941 |
| 2023-10-03 | 5.04 | $4.92 | 509200 |
| 2023-10-02 | 5.07 | $4.98 | 1.2M |
| 2023-09-29 | 5.09 | $5.06 | 830800 |
| 2023-09-28 | 5.10 | $5.08 | 543620 |
| 2023-09-27 | 5.10 | $5.07 | 548300 |
| 2023-09-26 | 5.11 | $5.09 | 588800 |
| 2023-09-25 | 5.11 | $5.12 | 364200 |
| 2023-09-22 | 5.11 | $5.12 | 596800 |
| 2023-09-21 | 5.11 | $5.09 | 575012 |
| 2023-09-20 | 5.11 | $5.11 | 463800 |
| 2023-09-19 | 5.11 | $5.09 | 350501 |
| 2023-09-18 | 5.11 | $5.09 | 462124 |
| 2023-09-15 | 5.11 | $5.06 | 601500 |
| 2023-09-14 | 5.12 | $5.09 | 579119 |
| 2023-09-13 | 5.12 | $5.12 | 962102 |
| 2023-09-12 | 5.12 | $5.13 | 693173 |
| 2023-09-11 | 5.12 | $5.10 | 502342 |
| 2023-09-08 | 5.12 | $5.12 | 275300 |
| 2023-09-07 | 5.12 | $5.11 | 403700 |
| 2023-09-06 | 5.12 | $5.11 | 659700 |
| 2023-09-05 | 5.12 | $5.12 | 573400 |
| 2023-09-01 | 5.12 | $5.12 | 495400 |
| 2023-08-31 | 5.11 | $5.09 | 813109 |
| 2023-08-30 | 5.12 | $5.14 | 441544 |
| 2023-08-29 | 5.11 | $5.13 | 702600 |
| 2023-08-28 | 5.10 | $5.11 | 484300 |
| 2023-08-25 | 5.09 | $5.11 | 257400 |
| 2023-08-24 | 5.09 | $5.12 | 219200 |
| 2023-08-23 | 5.08 | $5.11 | 472300 |
| 2023-08-22 | 5.07 | $5.06 | 255000 |
| 2023-08-21 | 5.07 | $5.07 | 419942 |
| 2023-08-18 | 5.07 | $5.03 | 455422 |
| 2023-08-17 | 5.08 | $5.05 | 235457 |
| 2023-08-16 | 5.09 | $5.05 | 244023 |
| 2023-08-15 | 5.09 | $5.07 | 249037 |
| 2023-08-14 | 5.09 | $5.10 | 375700 |
| 2023-08-11 | 5.09 | $5.12 | 455711 |
| 2023-08-10 | 5.08 | $5.14 | 1.1M |
| 2023-08-09 | 5.06 | $5.07 | 554300 |
| 2023-08-08 | 5.06 | $5.07 | 492226 |
| 2023-08-07 | 5.05 | $5.07 | 403200 |
| 2023-08-04 | 5.05 | $5.04 | 736800 |
| 2023-08-03 | 5.05 | $5.02 | 394200 |
| 2023-08-02 | 5.05 | $5.03 | 398900 |
| 2023-08-01 | 5.06 | $5.05 | 859513 |
| 2023-07-31 | 5.06 | $5.08 | 635854 |
| 2023-07-28 | 5.05 | $5.07 | 354900 |
| 2023-07-27 | 5.04 | $5.03 | 411100 |
| 2023-07-26 | 5.04 | $5.03 | 496726 |
| 2023-07-25 | 5.04 | $5.03 | 357100 |
| 2023-07-24 | 5.04 | $5.04 | 355700 |
| 2023-07-21 | 5.04 | $5.03 | 260913 |
| 2023-07-20 | 5.04 | $5.00 | 572600 |
| 2023-07-19 | 5.05 | $5.00 | 966900 |
| 2023-07-18 | 5.06 | $5.04 | 514328 |
| 2023-07-17 | 5.06 | $5.09 | 447651 |
| 2023-07-14 | 5.05 | $5.04 | 442900 |
| 2023-07-13 | 5.05 | $5.06 | 369100 |
| 2023-07-12 | 5.04 | $5.08 | 570238 |
| 2023-07-11 | 5.03 | $5.08 | 279200 |
| 2023-07-10 | 5.02 | $5.05 | 615805 |
| 2023-07-07 | 5.01 | $5.02 | 398100 |
| 2023-07-06 | 5.00 | $4.98 | 400321 |
| 2023-07-05 | 5.01 | $5.05 | 256441 |
| 2023-07-03 | 5.00 | $5.07 | 336600 |
| 2023-06-30 | 4.98 | $5.05 | 462026 |
| 2023-06-29 | 4.96 | $4.99 | 663600 |
| 2023-06-28 | 4.96 | $4.98 | 366100 |
| 2023-06-27 | 4.96 | $4.96 | 330300 |
| 2023-06-26 | 4.95 | $4.94 | 394717 |
| 2023-06-23 | 4.96 | $4.93 | 300028 |
| 2023-06-22 | 4.96 | $4.94 | 904600 |
| 2023-06-21 | 4.97 | $4.96 | 346600 |
| 2023-06-20 | 4.97 | $4.97 | 569247 |
| 2023-06-16 | 4.97 | $5.01 | 316121 |
| 2023-06-15 | 4.96 | $5.04 | 920800 |
| 2023-06-14 | 4.94 | $4.98 | 587719 |
| 2023-06-13 | 4.94 | $5.02 | 354300 |
| 2023-06-12 | 4.92 | $4.98 | 176428 |
| 2023-06-09 | 4.91 | $4.94 | 320434 |
| 2023-06-08 | 4.91 | $4.94 | 417145 |
| 2023-06-07 | 4.91 | $4.96 | 198103 |
| 2023-06-06 | 4.90 | $4.96 | 259307 |
| 2023-06-05 | 4.89 | $4.92 | 222109 |
| 2023-06-02 | 4.89 | $4.93 | 317544 |
| 2023-06-01 | 4.88 | $4.93 | 604900 |
| 2023-05-31 | 4.88 | $4.91 | 447400 |
| 2023-05-30 | 4.88 | $4.91 | 431124 |
| 2023-05-26 | 4.88 | $4.85 | 360421 |
| 2023-05-25 | 4.89 | $4.85 | 349018 |
| 2023-05-24 | 4.91 | $4.87 | 534000 |
| 2023-05-23 | 4.92 | $4.89 | 370627 |
| 2023-05-22 | 4.93 | $4.92 | 458900 |
| 2023-05-19 | 4.94 | $4.91 | 364100 |
| 2023-05-18 | 4.96 | $4.93 | 347835 |
| 2023-05-17 | 4.96 | $4.94 | 195121 |
| 2023-05-16 | 4.97 | $4.94 | 144500 |
| 2023-05-15 | 4.99 | $4.96 | 310732 |
| 2023-05-12 | 4.99 | $4.95 | 344600 |
| 2023-05-11 | 5.01 | $5.03 | 431713 |
| 2023-05-10 | 5.01 | $5.00 | 304648 |
| 2023-05-09 | 5.01 | $5.00 | 274800 |
| 2023-05-08 | 5.02 | $4.98 | 334300 |
| 2023-05-05 | 5.03 | $5.03 | 296600 |
| 2023-05-04 | 5.03 | $5.02 | 371202 |
| 2023-05-03 | 5.03 | $5.00 | 194300 |
| 2023-05-02 | 5.04 | $5.01 | 450500 |
| 2023-05-01 | 5.05 | $5.08 | 398200 |
| 2023-04-28 | 5.04 | $5.08 | 361925 |
| 2023-04-27 | 5.04 | $5.06 | 270731 |
| 2023-04-26 | 5.04 | $5.03 | 170443 |
| 2023-04-25 | 5.04 | $5.05 | 367618 |
| 2023-04-24 | 5.04 | $5.08 | 251629 |
| 2023-04-21 | 5.04 | $5.05 | 426500 |
| 2023-04-20 | 5.04 | $5.08 | 321544 |
| 2023-04-19 | 5.03 | $5.06 | 223131 |
| 2023-04-18 | 5.03 | $5.06 | 305200 |
| 2023-04-17 | 5.03 | $5.05 | 334600 |
| 2023-04-14 | 5.03 | $5.03 | 317400 |
| 2023-04-13 | 5.03 | $5.05 | 725421 |
| 2023-04-12 | 5.03 | $5.11 | 377300 |
| 2023-04-11 | 5.02 | $5.08 | 368104 |
| 2023-04-10 | 5.02 | $5.05 | 614700 |
| 2023-04-06 | 5.02 | $5.03 | 852800 |
| 2023-04-05 | 5.02 | $5.03 | 817300 |
| 2023-04-04 | 5.02 | $5.04 | 671505 |
| 2023-04-03 | 5.03 | $5.12 | 780800 |
| 2023-03-31 | 5.02 | $5.11 | 707753 |
| 2023-03-30 | 5.00 | $5.13 | 269617 |
| 2023-03-29 | 4.99 | $5.08 | 212000 |
| 2023-03-28 | 4.98 | $5.03 | 241900 |
| 2023-03-27 | 4.98 | $5.06 | 430100 |
| 2023-03-24 | 4.98 | $4.97 | 255126 |
| 2023-03-23 | 4.99 | $5.00 | 197136 |
| 2023-03-22 | 5.00 | $5.02 | 466633 |
| 2023-03-21 | 5.01 | $4.98 | 367000 |
| 2023-03-20 | 5.03 | $4.93 | 988301 |
| 2023-03-17 | 5.06 | $4.89 | 862200 |
| 2023-03-16 | 5.11 | $4.94 | 752903 |
| 2023-03-15 | 5.16 | $4.95 | 934328 |
| 2023-03-14 | 5.21 | $5.00 | 503600 |
| 2023-03-13 | 5.26 | $5.00 | 1.2M |
| 2023-03-10 | 5.32 | $5.16 | 766379 |
| 2023-03-09 | 5.35 | $5.27 | 650947 |
| 2023-03-08 | 5.37 | $5.38 | 283800 |
| 2023-03-07 | 5.36 | $5.38 | 257400 |
| 2023-03-06 | 5.35 | $5.40 | 439100 |
| 2023-03-03 | 5.34 | $5.33 | 294100 |
| 2023-03-02 | 5.35 | $5.34 | 265013 |
| 2023-03-01 | 5.35 | $5.36 | 612544 |
| 2023-02-28 | 5.34 | $5.33 | 276511 |
| 2023-02-27 | 5.34 | $5.36 | 327200 |
| 2023-02-24 | 5.34 | $5.30 | 372300 |
| 2023-02-23 | 5.34 | $5.26 | 348148 |
| 2023-02-22 | 5.36 | $5.23 | 466149 |
| 2023-02-21 | 5.39 | $5.27 | 1.5M |
| 2023-02-17 | 5.41 | $5.36 | 237716 |
| 2023-02-16 | 5.41 | $5.38 | 378923 |
| 2023-02-15 | 5.41 | $5.39 | 227600 |
| 2023-02-14 | 5.41 | $5.34 | 275500 |
| 2023-02-13 | 5.42 | $5.41 | 337500 |
| 2023-02-10 | 5.41 | $5.39 | 437600 |
| 2023-02-09 | 5.41 | $5.36 | 218042 |
| 2023-02-08 | 5.41 | $5.36 | 696213 |
| 2023-02-07 | 5.42 | $5.42 | 294236 |
| 2023-02-06 | 5.41 | $5.42 | 608714 |
| 2023-02-03 | 5.40 | $5.36 | 1.1M |
| 2023-02-02 | 5.40 | $5.43 | 1.5M |
| 2023-02-01 | 5.38 | $5.44 | 1.1M |
| 2023-01-31 | 5.36 | $5.43 | 935800 |
| 2023-01-30 | 5.34 | $5.36 | 945600 |
| 2023-01-27 | 5.33 | $5.35 | 686400 |
| 2023-01-26 | 5.32 | $5.31 | 445100 |
| 2023-01-25 | 5.31 | $5.31 | 434334 |
| 2023-01-24 | 5.30 | $5.32 | 761700 |
| 2023-01-23 | 5.30 | $5.31 | 632623 |
| 2023-01-20 | 5.29 | $5.28 | 643900 |
| 2023-01-19 | 5.28 | $5.28 | 383346 |
| 2023-01-18 | 5.27 | $5.29 | 404806 |
| 2023-01-17 | 5.26 | $5.32 | 734132 |
| 2023-01-13 | 5.25 | $5.31 | 517600 |
| 2023-01-12 | 5.23 | $5.30 | 348900 |
| 2023-01-11 | 5.21 | $5.29 | 759249 |
| 2023-01-10 | 5.19 | $5.29 | 351619 |
| 2023-01-09 | 5.16 | $5.27 | 341930 |
| 2023-01-06 | 5.14 | $5.26 | 258962 |
| 2023-01-05 | 5.11 | $5.20 | 318500 |
| 2023-01-04 | 5.09 | $5.21 | 429900 |
| 2023-01-03 | 5.07 | $5.20 | 1.1M |
| 2022-12-30 | 5.04 | $5.09 | 1.1M |
| 2022-12-29 | 5.04 | $5.06 | 565234 |
| 2022-12-28 | 5.04 | $5.02 | 719300 |
| 2022-12-27 | 5.05 | $5.04 | 572416 |
| 2022-12-23 | 5.05 | $5.08 | 296638 |
| 2022-12-22 | 5.05 | $5.02 | 438100 |
| 2022-12-21 | 5.07 | $5.08 | 821700 |
| 2022-12-20 | 5.07 | $4.95 | 781100 |
| 2022-12-19 | 5.10 | $5.00 | 405528 |
| 2022-12-16 | 5.12 | $5.04 | 490500 |
| 2022-12-15 | 5.14 | $5.00 | 851300 |
| 2022-12-14 | 5.17 | $5.04 | 416303 |
| 2022-12-13 | 5.20 | $5.12 | 542011 |
| 2022-12-12 | 5.21 | $5.11 | 705735 |
| 2022-12-09 | 5.23 | $5.08 | 672600 |
| 2022-12-08 | 5.26 | $5.15 | 434400 |
| 2022-12-07 | 5.28 | $5.22 | 445331 |
| 2022-12-06 | 5.29 | $5.24 | 465245 |
| 2022-12-05 | 5.29 | $5.29 | 506341 |
| 2022-12-02 | 5.28 | $5.35 | 691134 |
| 2022-12-01 | 5.26 | $5.37 | 535500 |
| 2022-11-30 | 5.23 | $5.35 | 609500 |
| 2022-11-29 | 5.20 | $5.27 | 687259 |
| 2022-11-28 | 5.19 | $5.24 | 1.5M |
| 2022-11-25 | 5.17 | $5.16 | 396800 |
| 2022-11-23 | 5.17 | $5.21 | 225000 |
| 2022-11-22 | 5.16 | $5.18 | 368400 |
| 2022-11-21 | 5.15 | $5.17 | 282500 |
| 2022-11-18 | 5.14 | $5.12 | 360900 |
| 2022-11-17 | 5.15 | $5.14 | 581117 |
| 2022-11-16 | 5.15 | $5.17 | 529803 |
| 2022-11-15 | 5.14 | $5.21 | 599700 |
| 2022-11-14 | 5.12 | $5.11 | 343200 |
| 2022-11-11 | 5.12 | $5.16 | 427140 |
| 2022-11-10 | 5.11 | $5.22 | 497400 |
| 2022-11-09 | 5.09 | $5.15 | 434546 |
| 2022-11-08 | 5.07 | $5.18 | 554330 |
| 2022-11-07 | 5.05 | $5.21 | 223700 |
| 2022-11-04 | 5.02 | $5.21 | 464200 |
| 2022-11-03 | 4.98 | $5.07 | 271317 |
| 2022-11-02 | 4.97 | $5.04 | 456000 |
| 2022-11-01 | 4.96 | $5.05 | 466500 |
| 2022-10-31 | 4.95 | $5.04 | 412000 |
| 2022-10-28 | 4.94 | $5.00 | 495100 |
| 2022-10-27 | 4.94 | $4.96 | 693014 |
| 2022-10-26 | 4.95 | $4.97 | 456700 |
| 2022-10-25 | 4.95 | $4.97 | 301444 |
| 2022-10-24 | 4.96 | $4.96 | 743612 |
| 2022-10-21 | 4.97 | $4.97 | 422526 |
| 2022-10-20 | 4.98 | $5.00 | 898100 |
| 2022-10-19 | 4.98 | $4.98 | 364613 |
| 2022-10-18 | 5.00 | $5.02 | 867608 |
| 2022-10-17 | 5.00 | $4.96 | 559400 |
| 2022-10-14 | 5.02 | $4.95 | 303218 |
| 2022-10-13 | 5.05 | $4.95 | 461701 |
| 2022-10-12 | 5.08 | $5.03 | 246000 |
| 2022-10-11 | 5.10 | $5.10 | 178800 |
| 2022-10-10 | 5.11 | $5.08 | 221300 |
| 2022-10-07 | 5.12 | $5.12 | 282010 |
| 2022-10-06 | 5.13 | $5.21 | 288800 |
| 2022-10-05 | 5.12 | $5.23 | 328000 |
| 2022-10-04 | 5.11 | $5.25 | 452806 |
| 2022-10-03 | 5.09 | $5.20 | 556035 |
| 2022-09-30 | 5.08 | $5.11 | 833834 |
| 2022-09-29 | 5.08 | $5.07 | 755400 |
| 2022-09-28 | 5.10 | $5.16 | 685725 |
| 2022-09-27 | 5.10 | $5.02 | 513800 |
| 2022-09-26 | 5.13 | $5.02 | 414839 |
| 2022-09-23 | 5.17 | $5.07 | 951900 |
| 2022-09-22 | 5.20 | $5.16 | 426400 |
| 2022-09-21 | 5.22 | $5.20 | 334309 |
| 2022-09-20 | 5.23 | $5.18 | 694821 |
| 2022-09-19 | 5.25 | $5.17 | 723800 |
| 2022-09-16 | 5.28 | $5.15 | 827119 |
| 2022-09-15 | 5.32 | $5.20 | 533600 |
| 2022-09-14 | 5.35 | $5.25 | 383100 |
| 2022-09-13 | 5.38 | $5.29 | 492200 |
| 2022-09-12 | 5.40 | $5.39 | 302400 |
| 2022-09-09 | 5.40 | $5.40 | 163618 |
| 2022-09-08 | 5.41 | $5.37 | 215200 |
| 2022-09-07 | 5.42 | $5.37 | 253910 |
| 2022-09-06 | 5.43 | $5.32 | 249599 |
| 2022-09-02 | 5.46 | $5.37 | 454800 |
| 2022-09-01 | 5.48 | $5.35 | 561848 |
| 2022-08-31 | 5.51 | $5.39 | 324522 |
| 2022-08-30 | 5.53 | $5.39 | 322000 |
| 2022-08-29 | 5.56 | $5.46 | 207712 |
| 2022-08-26 | 5.57 | $5.47 | 186304 |
| 2022-08-25 | 5.59 | $5.49 | 192300 |
| 2022-08-24 | 5.60 | $5.52 | 174744 |
| 2022-08-23 | 5.61 | $5.52 | 184000 |
| 2022-08-22 | 5.62 | $5.48 | 311704 |
| 2022-08-19 | 5.64 | $5.57 | 163714 |
| 2022-08-18 | 5.65 | $5.64 | 159032 |
| 2022-08-17 | 5.64 | $5.64 | 422100 |
| 2022-08-16 | 5.63 | $5.64 | 193811 |
| 2022-08-15 | 5.61 | $5.62 | 195609 |
| 2022-08-12 | 5.60 | $5.65 | 243718 |
| 2022-08-11 | 5.58 | $5.65 | 248300 |
| 2022-08-10 | 5.55 | $5.61 | 327502 |
| 2022-08-09 | 5.53 | $5.62 | 229400 |
| 2022-08-08 | 5.50 | $5.63 | 341845 |
| 2022-08-05 | 5.46 | $5.53 | 349500 |
| 2022-08-04 | 5.44 | $5.53 | 325332 |
| 2022-08-03 | 5.42 | $5.50 | 535915 |
| 2022-08-02 | 5.40 | $5.48 | 680100 |
| 2022-08-01 | 5.37 | $5.46 | 417300 |
| 2022-07-29 | 5.35 | $5.50 | 428062 |
| 2022-07-28 | 5.32 | $5.42 | 328316 |
| 2022-07-27 | 5.30 | $5.37 | 335535 |
| 2022-07-26 | 5.28 | $5.34 | 259014 |
| 2022-07-25 | 5.27 | $5.34 | 445900 |
| 2022-07-22 | 5.26 | $5.39 | 248728 |
| 2022-07-21 | 5.23 | $5.35 | 366000 |
| 2022-07-20 | 5.21 | $5.30 | 206200 |
| 2022-07-19 | 5.19 | $5.30 | 373200 |
| 2022-07-18 | 5.18 | $5.19 | 385200 |
| 2022-07-15 | 5.18 | $5.18 | 805338 |
| 2022-07-14 | 5.19 | $5.19 | 377026 |
| 2022-07-13 | 5.20 | $5.28 | 193200 |
| 2022-07-12 | 5.19 | $5.24 | 318421 |
| 2022-07-11 | 5.19 | $5.24 | 201818 |
| 2022-07-08 | 5.19 | $5.26 | 171600 |
| 2022-07-07 | 5.19 | $5.22 | 194625 |
| 2022-07-06 | 5.19 | $5.21 | 211838 |
| 2022-07-05 | 5.19 | $5.23 | 335800 |
| 2022-07-01 | 5.20 | $5.26 | 272834 |
| 2022-06-30 | 5.20 | $5.20 | 607615 |
| 2022-06-29 | 5.21 | $5.21 | 289902 |
| 2022-06-28 | 5.22 | $5.27 | 374837 |
| 2022-06-27 | 5.22 | $5.29 | 177900 |
| 2022-06-24 | 5.22 | $5.26 | 245772 |
| 2022-06-23 | 5.22 | $5.17 | 263319 |
| 2022-06-22 | 5.25 | $5.22 | 827304 |
| 2022-06-21 | 5.27 | $5.25 | 475400 |
| 2022-06-17 | 5.29 | $5.20 | 392744 |
| 2022-06-16 | 5.32 | $5.14 | 551800 |
| 2022-06-15 | 5.37 | $5.34 | 373800 |
| 2022-06-14 | 5.38 | $5.32 | 581300 |
| 2022-06-13 | 5.41 | $5.32 | 794848 |
| 2022-06-10 | 5.43 | $5.51 | 331600 |
| 2022-06-09 | 5.43 | $5.50 | 943749 |
| 2022-06-08 | 5.42 | $5.55 | 802414 |
| 2022-06-07 | 5.40 | $5.55 | 224600 |
| 2022-06-06 | 5.38 | $5.50 | 335000 |
| 2022-06-03 | 5.37 | $5.47 | 303902 |
| 2022-06-02 | 5.36 | $5.53 | 411600 |
| 2022-06-01 | 5.34 | $5.51 | 564700 |
| 2022-05-31 | 5.32 | $5.46 | 1.1M |
| 2022-05-27 | 5.31 | $5.45 | 564338 |
| 2022-05-26 | 5.30 | $5.42 | 887800 |
| 2022-05-25 | 5.30 | $5.29 | 1.2M |
| 2022-05-24 | 5.32 | $5.33 | 775800 |
| 2022-05-23 | 5.34 | $5.35 | 483600 |
| 2022-05-20 | 5.36 | $5.34 | 588011 |
| 2022-05-19 | 5.39 | $5.36 | 656300 |
| 2022-05-18 | 5.42 | $5.36 | 2.3M |
| 2022-05-17 | 5.46 | $5.41 | 429300 |
| 2022-05-16 | 5.49 | $5.33 | 630000 |
| 2022-05-13 | 5.55 | $5.37 | 919800 |
| 2022-05-12 | 5.61 | $5.36 | 1.2M |
| 2022-05-11 | 5.68 | $5.44 | 619012 |
| 2022-05-10 | 5.74 | $5.55 | 566803 |
| 2022-05-09 | 5.79 | $5.63 | 786124 |
| 2022-05-06 | 5.84 | $5.75 | 487900 |
| 2022-05-05 | 5.87 | $5.79 | 744900 |
| 2022-05-04 | 5.89 | $5.88 | 453600 |
| 2022-05-03 | 5.90 | $5.87 | 348600 |
| 2022-05-02 | 5.91 | $5.86 | 556400 |
| 2022-04-29 | 5.93 | $5.92 | 301900 |
| 2022-04-28 | 5.94 | $5.91 | 376104 |
| 2022-04-27 | 5.95 | $5.90 | 333510 |
| 2022-04-26 | 5.97 | $5.86 | 329135 |
| 2022-04-25 | 5.99 | $5.91 | 392500 |
| 2022-04-22 | 6.01 | $5.96 | 268042 |
| 2022-04-21 | 6.03 | $6.00 | 279600 |
| 2022-04-20 | 6.04 | $6.04 | 341427 |
| 2022-04-19 | 6.04 | $6.03 | 404500 |
| 2022-04-18 | 6.04 | $5.95 | 181825 |
| 2022-04-14 | 6.06 | $5.98 | 288100 |
| 2022-04-13 | 6.08 | $6.01 | 276135 |
| 2022-04-12 | 6.09 | $6.05 | 237100 |
| 2022-04-11 | 6.10 | $6.03 | 245600 |
| 2022-04-08 | 6.11 | $6.10 | 306600 |
| 2022-04-07 | 6.11 | $6.16 | 358327 |
| 2022-04-06 | 6.10 | $6.08 | 407735 |
| 2022-04-05 | 6.10 | $6.21 | 368818 |
| 2022-04-04 | 6.07 | $6.30 | 304400 |
| 2022-04-01 | 6.03 | $6.31 | 1.0M |
| 2022-03-31 | 5.97 | $6.18 | 759100 |
| 2022-03-30 | 5.93 | $6.06 | 241600 |
| 2022-03-29 | 5.91 | $6.02 | 347443 |
| 2022-03-28 | 5.89 | $5.94 | 230100 |
| 2022-03-25 | 5.89 | $5.93 | 343326 |
| 2022-03-24 | 5.90 | $5.93 | 211000 |
| 2022-03-23 | 5.90 | $5.98 | 370208 |
| 2022-03-22 | 5.90 | $5.99 | 233641 |
| 2022-03-21 | 5.89 | $5.96 | 422200 |
| 2022-03-18 | 5.89 | $6.02 | 687753 |
| 2022-03-17 | 5.87 | $5.97 | 818200 |
| 2022-03-16 | 5.87 | $5.87 | 432426 |
| 2022-03-15 | 5.88 | $5.80 | 677421 |
| 2022-03-14 | 5.92 | $5.76 | 1.2M |
| 2022-03-11 | 5.97 | $5.93 | 428604 |
| 2022-03-10 | 5.99 | $5.99 | 717100 |
| 2022-03-09 | 6.00 | $6.00 | 466500 |
| 2022-03-08 | 6.01 | $5.97 | 2.5M |
| 2022-03-07 | 6.04 | $5.96 | 1.2M |
| 2022-03-04 | 6.07 | $6.06 | 639600 |
| 2022-03-03 | 6.08 | $6.12 | 778436 |
| 2022-03-02 | 6.08 | $6.12 | 664609 |
| 2022-03-01 | 6.09 | $6.10 | 834053 |
| 2022-02-28 | 6.10 | $6.14 | 600229 |
| 2022-02-25 | 6.10 | $6.06 | 650134 |
| 2022-02-24 | 6.13 | $6.02 | 1.3M |
| 2022-02-23 | 6.16 | $6.06 | 517331 |
| 2022-02-22 | 6.20 | $6.06 | 566058 |
| 2022-02-18 | 6.24 | $6.14 | 367309 |
| 2022-02-17 | 6.26 | $6.14 | 629900 |
| 2022-02-16 | 6.30 | $6.27 | 551912 |
| 2022-02-15 | 6.31 | $6.21 | 482500 |
| 2022-02-14 | 6.34 | $6.14 | 715102 |
| 2022-02-11 | 6.39 | $6.35 | 540145 |
| 2022-02-10 | 6.40 | $6.37 | 641439 |
| 2022-02-09 | 6.41 | $6.43 | 504500 |
| 2022-02-08 | 6.40 | $6.43 | 807623 |
| 2022-02-07 | 6.40 | $6.33 | 570628 |
| 2022-02-04 | 6.42 | $6.38 | 599544 |
| 2022-02-03 | 6.43 | $6.40 | 497817 |
| 2022-02-02 | 6.43 | $6.45 | 341822 |
| 2022-02-01 | 6.43 | $6.52 | 520947 |
| 2022-01-31 | 6.42 | $6.47 | 1.3M |
| 2022-01-28 | 6.41 | $6.37 | 606538 |
| 2022-01-27 | 6.42 | $6.40 | 510900 |
| 2022-01-26 | 6.42 | $6.36 | 643300 |
| 2022-01-25 | 6.44 | $6.23 | 621800 |
| 2022-01-24 | 6.49 | $6.21 | 2.9M |
| 2022-01-21 | 6.54 | $6.46 | 2.1M |
| 2022-01-20 | 6.56 | $6.53 | 540137 |
| 2022-01-19 | 6.56 | $6.56 | 710225 |
| 2022-01-18 | 6.56 | $6.59 | 708000 |
| 2022-01-14 | 6.54 | $6.58 | 1.1M |
| 2022-01-13 | 6.53 | $6.57 | 832825 |
| 2022-01-12 | 6.52 | $6.56 | 605316 |
| 2022-01-11 | 6.51 | $6.54 | 342300 |
| 2022-01-10 | 6.50 | $6.54 | 550036 |
| 2022-01-07 | 6.49 | $6.56 | 317700 |
| 2022-01-06 | 6.47 | $6.54 | 933133 |
| 2022-01-05 | 6.45 | $6.47 | 720733 |
| 2022-01-04 | 6.45 | $6.52 | 548417 |
| 2022-01-03 | 6.43 | $6.50 | 755000 |
| 2021-12-31 | 6.42 | $6.49 | 1.5M |
| 2021-12-30 | 6.40 | $6.47 | 881702 |
| 2021-12-29 | 6.39 | $6.52 | 715600 |
| 2021-12-28 | 6.36 | $6.45 | 792900 |
| 2021-12-27 | 6.35 | $6.49 | 748147 |
| 2021-12-23 | 6.33 | $6.44 | 843720 |
| 2021-12-22 | 6.31 | $6.35 | 1.0M |
| 2021-12-21 | 6.31 | $6.28 | 942911 |
| 2021-12-20 | 6.32 | $6.22 | 1.2M |
| 2021-12-17 | 6.35 | $6.28 | 784519 |
| 2021-12-16 | 6.37 | $6.33 | 1.4M |
| 2021-12-15 | 6.39 | $6.35 | 733249 |
| 2021-12-14 | 6.40 | $6.34 | 406300 |
| 2021-12-13 | 6.42 | $6.37 | 503200 |
| 2021-12-10 | 6.44 | $6.43 | 298900 |
| 2021-12-09 | 6.44 | $6.41 | 496100 |
| 2021-12-08 | 6.45 | $6.44 | 521900 |
| 2021-12-07 | 6.46 | $6.44 | 468200 |
| 2021-12-06 | 6.46 | $6.38 | 635100 |
| 2021-12-03 | 6.48 | $6.42 | 476400 |
| 2021-12-02 | 6.50 | $6.53 | 485000 |
| 2021-12-01 | 6.49 | $6.52 | 538800 |
| 2021-11-30 | 6.49 | $6.51 | 610260 |
| 2021-11-29 | 6.49 | $6.48 | 458913 |
| 2021-11-26 | 6.49 | $6.43 | 339625 |
| 2021-11-24 | 6.51 | $6.49 | 334300 |
| 2021-11-23 | 6.51 | $6.46 | 396700 |
| 2021-11-22 | 6.52 | $6.48 | 587700 |
| 2021-11-19 | 6.54 | $6.49 | 375636 |
| 2021-11-18 | 6.55 | $6.52 | 265737 |
| 2021-11-17 | 6.55 | $6.54 | 517424 |
| 2021-11-16 | 6.55 | $6.57 | 874992 |
| 2021-11-15 | 6.55 | $6.52 | 482900 |
| 2021-11-12 | 6.55 | $6.49 | 478416 |
| 2021-11-11 | 6.57 | $6.54 | 675700 |
| 2021-11-10 | 6.57 | $6.53 | 1.7M |
| 2021-11-09 | 6.58 | $6.57 | 552171 |
| 2021-11-08 | 6.58 | $6.59 | 832831 |
| 2021-11-05 | 6.57 | $6.60 | 2.0M |
| 2021-11-04 | 6.56 | $6.56 | 1.4M |
| 2021-11-03 | 6.56 | $6.55 | 481100 |
| 2021-11-02 | 6.56 | $6.55 | 437800 |
| 2021-11-01 | 6.57 | $6.52 | 1.8M |
| 2021-10-29 | 6.57 | $6.59 | 262619 |
| 2021-10-28 | 6.57 | $6.58 | 343700 |
| 2021-10-27 | 6.56 | $6.54 | 341500 |
| 2021-10-26 | 6.57 | $6.54 | 294200 |
| 2021-10-25 | 6.57 | $6.54 | 579444 |
| 2021-10-22 | 6.57 | $6.60 | 408836 |
| 2021-10-21 | 6.56 | $6.56 | 264933 |
| 2021-10-20 | 6.56 | $6.58 | 468625 |
| 2021-10-19 | 6.55 | $6.53 | 342118 |
| 2021-10-18 | 6.56 | $6.53 | 384500 |
| 2021-10-15 | 6.56 | $6.54 | 648856 |
| 2021-10-14 | 6.56 | $6.59 | 383171 |
| 2021-10-13 | 6.55 | $6.60 | 336700 |
| 2021-10-12 | 6.54 | $6.57 | 276400 |
| 2021-10-11 | 6.53 | $6.58 | 336200 |
| 2021-10-08 | 6.52 | $6.57 | 400527 |
| 2021-10-07 | 6.50 | $6.55 | 395500 |
| 2021-10-06 | 6.49 | $6.53 | 453100 |
| 2021-10-05 | 6.49 | $6.51 | 383155 |
| 2021-10-04 | 6.48 | $6.49 | 479500 |
| 2021-10-01 | 6.48 | $6.51 | 677943 |
| 2021-09-30 | 6.47 | $6.56 | 908009 |
| 2021-09-29 | 6.45 | $6.53 | 800400 |
| 2021-09-28 | 6.44 | $6.47 | 719612 |
| 2021-09-27 | 6.44 | $6.43 | 410000 |
| 2021-09-24 | 6.44 | $6.42 | 725700 |
| 2021-09-23 | 6.45 | $6.46 | 310033 |
| 2021-09-22 | 6.45 | $6.45 | 740779 |
| 2021-09-21 | 6.45 | $6.39 | 1.1M |
| 2021-09-20 | 6.46 | $6.40 | 1.1M |
| 2021-09-17 | 6.48 | $6.48 | 490022 |
| 2021-09-16 | 6.48 | $6.47 | 380517 |
| 2021-09-15 | 6.48 | $6.49 | 632500 |
| 2021-09-14 | 6.48 | $6.45 | 602432 |
| 2021-09-13 | 6.49 | $6.53 | 530500 |
| 2021-09-10 | 6.48 | $6.50 | 1.1M |
| 2021-09-09 | 6.48 | $6.48 | 577544 |
| 2021-09-08 | 6.48 | $6.51 | 665344 |
| 2021-09-07 | 6.47 | $6.47 | 657900 |
| 2021-09-03 | 6.47 | $6.49 | 616601 |
| 2021-09-02 | 6.47 | $6.48 | 842034 |
| 2021-09-01 | 6.47 | $6.51 | 605200 |
| 2021-08-31 | 6.47 | $6.50 | 741911 |
| 2021-08-30 | 6.46 | $6.50 | 623200 |
| 2021-08-27 | 6.46 | $6.47 | 816300 |
| 2021-08-26 | 6.46 | $6.47 | 596443 |
| 2021-08-25 | 6.46 | $6.52 | 752853 |
| 2021-08-24 | 6.46 | $6.47 | 662100 |
| 2021-08-23 | 6.46 | $6.46 | 402331 |
| 2021-08-20 | 6.46 | $6.44 | 748139 |
| 2021-08-19 | 6.47 | $6.45 | 2.0M |
| 2021-08-18 | 6.48 | $6.45 | 766600 |
| 2021-08-17 | 6.49 | $6.47 | 614200 |
| 2021-08-16 | 6.50 | $6.47 | 1.1M |
| 2021-08-13 | 6.51 | $6.49 | 2.1M |
| 2021-08-12 | 6.52 | $6.48 | 726700 |
| 2021-08-11 | 6.53 | $6.53 | 897735 |
| 2021-08-10 | 6.53 | $6.48 | 885425 |
| 2021-08-09 | 6.54 | $6.54 | 558752 |
| 2021-08-06 | 6.54 | $6.55 | 846007 |
| 2021-08-05 | 6.54 | $6.57 | 432830 |
| 2021-08-04 | 6.54 | $6.58 | 934830 |
| 2021-08-03 | 6.54 | $6.60 | 557000 |
| 2021-08-02 | 6.52 | $6.62 | 2.6M |
| 2021-07-30 | 6.51 | $6.53 | 483301 |
| 2021-07-29 | 6.51 | $6.55 | 348100 |
| 2021-07-28 | 6.50 | $6.53 | 308000 |
| 2021-07-27 | 6.50 | $6.53 | 408500 |
| 2021-07-26 | 6.50 | $6.54 | 437000 |
| 2021-07-23 | 6.50 | $6.52 | 1.0M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.77
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.71
Average
5.44
Maximum
6.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 4.77 | $4.77 | 680522 |
| 2026-07-20 | 4.78 | $4.76 | 440745 |
| 2026-07-17 | 4.78 | $4.75 | 826446 |
| 2026-07-16 | 4.80 | $4.78 | 550530 |
| 2026-07-15 | 4.81 | $4.77 | 618300 |
| 2026-07-14 | 4.82 | $4.81 | 887939 |
| 2026-07-13 | 4.82 | $4.80 | 498434 |
| 2026-07-10 | 4.83 | $4.81 | 375707 |
| 2026-07-09 | 4.83 | $4.82 | 373324 |
| 2026-07-08 | 4.83 | $4.83 | 465233 |
| 2026-07-07 | 4.83 | $4.82 | 717501 |
| 2026-07-06 | 4.83 | $4.83 | 425167 |
| 2026-07-02 | 4.83 | $4.83 | 441700 |
| 2026-07-01 | 4.83 | $4.85 | 1.1M |
| 2026-06-30 | 4.82 | $4.86 | 861144 |
| 2026-06-29 | 4.81 | $4.82 | 611400 |
| 2026-06-26 | 4.81 | $4.80 | 538100 |
| 2026-06-25 | 4.81 | $4.81 | 530724 |
| 2026-06-24 | 4.81 | $4.84 | 549318 |
| 2026-06-23 | 4.80 | $4.82 | 487641 |
| 2026-06-22 | 4.79 | $4.79 | 379639 |
| 2026-06-18 | 4.79 | $4.80 | 791700 |
| 2026-06-17 | 4.79 | $4.78 | 551407 |
| 2026-06-16 | 4.80 | $4.80 | 470000 |
| 2026-06-15 | 4.80 | $4.78 | 724212 |
| 2026-06-12 | 4.81 | $4.83 | 368401 |
| 2026-06-11 | 4.81 | $4.83 | 427900 |
| 2026-06-10 | 4.80 | $4.81 | 1.2M |
| 2026-06-09 | 4.80 | $4.77 | 449800 |
| 2026-06-08 | 4.81 | $4.79 | 675306 |
| 2026-06-05 | 4.82 | $4.79 | 676900 |
| 2026-06-04 | 4.83 | $4.84 | 516819 |
| 2026-06-03 | 4.82 | $4.80 | 548239 |
| 2026-06-02 | 4.83 | $4.84 | 662900 |
| 2026-06-01 | 4.83 | $4.83 | 1.0M |
| 2026-05-29 | 4.82 | $4.83 | 529709 |
| 2026-05-28 | 4.82 | $4.85 | 374432 |
| 2026-05-27 | 4.81 | $4.83 | 402535 |
| 2026-05-26 | 4.81 | $4.80 | 763910 |
| 2026-05-22 | 4.81 | $4.78 | 391801 |
| 2026-05-21 | 4.82 | $4.81 | 556300 |
| 2026-05-20 | 4.83 | $4.82 | 538000 |
| 2026-05-19 | 4.83 | $4.80 | 452723 |
| 2026-05-18 | 4.84 | $4.78 | 765801 |
| 2026-05-15 | 4.86 | $4.80 | 436700 |
| 2026-05-14 | 4.87 | $4.85 | 482482 |
| 2026-05-13 | 4.88 | $4.90 | 479944 |
| 2026-05-12 | 4.86 | $4.87 | 449700 |
| 2026-05-11 | 4.86 | $4.87 | 455677 |
| 2026-05-08 | 4.85 | $4.86 | 549900 |
| 2026-05-07 | 4.84 | $4.85 | 563100 |
| 2026-05-06 | 4.83 | $4.84 | 542027 |
| 2026-05-05 | 4.83 | $4.82 | 623100 |
| 2026-05-04 | 4.83 | $4.80 | 707800 |
| 2026-05-01 | 4.83 | $4.84 | 675500 |
| 2026-04-30 | 4.83 | $4.86 | 738019 |
| 2026-04-29 | 4.81 | $4.81 | 850083 |
| 2026-04-28 | 4.81 | $4.80 | 480300 |
| 2026-04-27 | 4.82 | $4.80 | 513613 |
| 2026-04-24 | 4.82 | $4.77 | 831300 |
| 2026-04-23 | 4.83 | $4.80 | 571500 |
| 2026-04-22 | 4.84 | $4.80 | 1.2M |
| 2026-04-21 | 4.84 | $4.80 | 1.1M |
| 2026-04-20 | 4.85 | $4.85 | 483500 |
| 2026-04-17 | 4.85 | $4.85 | 1.0M |
| 2026-04-16 | 4.84 | $4.81 | 1.3M |
| 2026-04-15 | 4.84 | $4.83 | 477445 |
| 2026-04-14 | 4.84 | $4.89 | 717827 |
| 2026-04-13 | 4.82 | $4.85 | 1.0M |
| 2026-04-10 | 4.81 | $4.83 | 386822 |
| 2026-04-09 | 4.80 | $4.85 | 441229 |
| 2026-04-08 | 4.78 | $4.82 | 706619 |
| 2026-04-07 | 4.76 | $4.80 | 902312 |
| 2026-04-06 | 4.75 | $4.77 | 748524 |
| 2026-04-02 | 4.75 | $4.73 | 561500 |
| 2026-04-01 | 4.76 | $4.83 | 557100 |
| 2026-03-31 | 4.74 | $4.87 | 1.2M |
| 2026-03-30 | 4.71 | $4.68 | 581607 |
| 2026-03-27 | 4.73 | $4.65 | 1.1M |
| 2026-03-26 | 4.76 | $4.72 | 1.2M |
| 2026-03-25 | 4.78 | $4.84 | 2.1M |
| 2026-03-24 | 4.77 | $4.84 | 1.3M |
| 2026-03-23 | 4.75 | $4.82 | 637445 |
| 2026-03-20 | 4.74 | $4.86 | 1.2M |
| 2026-03-19 | 4.72 | $4.77 | 691941 |
| 2026-03-18 | 4.72 | $4.78 | 377404 |
| 2026-03-17 | 4.71 | $4.74 | 692800 |
| 2026-03-16 | 4.72 | $4.72 | 1.1M |
| 2026-03-13 | 4.74 | $4.71 | 572800 |
| 2026-03-12 | 4.77 | $4.74 | 2.0M |
| 2026-03-11 | 4.79 | $4.82 | 773039 |
| 2026-03-10 | 4.80 | $4.81 | 925429 |
| 2026-03-09 | 4.81 | $4.81 | 1.1M |
| 2026-03-06 | 4.83 | $4.83 | 748670 |
| 2026-03-05 | 4.84 | $4.85 | 588800 |
| 2026-03-04 | 4.86 | $4.86 | 1.4M |
| 2026-03-03 | 4.87 | $4.83 | 1.4M |
| 2026-03-02 | 4.90 | $4.90 | 775100 |
| 2026-02-27 | 4.91 | $4.89 | 880600 |
| 2026-02-26 | 4.93 | $4.95 | 773400 |
| 2026-02-25 | 4.94 | $4.94 | 592900 |
| 2026-02-24 | 4.95 | $4.94 | 360340 |
| 2026-02-23 | 4.96 | $4.92 | 745790 |
| 2026-02-20 | 4.99 | $4.95 | 641275 |
| 2026-02-19 | 5.01 | $4.98 | 644600 |
| 2026-02-18 | 5.02 | $4.96 | 967900 |
| 2026-02-17 | 5.05 | $4.98 | 1.5M |
| 2026-02-13 | 5.08 | $5.08 | 1.1M |
| 2026-02-12 | 5.08 | $5.09 | 589040 |
| 2026-02-11 | 5.08 | $5.12 | 484700 |
| 2026-02-10 | 5.07 | $5.09 | 774800 |
| 2026-02-09 | 5.06 | $5.03 | 953100 |
| 2026-02-06 | 5.07 | $5.02 | 787111 |
| 2026-02-05 | 5.10 | $5.03 | 862749 |
| 2026-02-04 | 5.12 | $5.05 | 899803 |
| 2026-02-03 | 5.14 | $5.09 | 803011 |
| 2026-02-02 | 5.15 | $5.13 | 1.2M |
| 2026-01-30 | 5.15 | $5.16 | 671568 |
| 2026-01-29 | 5.14 | $5.13 | 664494 |
| 2026-01-28 | 5.14 | $5.13 | 550415 |
| 2026-01-27 | 5.13 | $5.12 | 513946 |
| 2026-01-26 | 5.13 | $5.11 | 507800 |
| 2026-01-23 | 5.14 | $5.14 | 779500 |
| 2026-01-22 | 5.13 | $5.13 | 1.0M |
| 2026-01-21 | 5.12 | $5.08 | 1.7M |
| 2026-01-20 | 5.13 | $5.11 | 842516 |
| 2026-01-16 | 5.13 | $5.06 | 1.1M |
| 2026-01-15 | 5.14 | $5.10 | 1.6M |
| 2026-01-14 | 5.15 | $5.18 | 1.3M |
| 2026-01-13 | 5.13 | $5.16 | 1.2M |
| 2026-01-12 | 5.11 | $5.14 | 1.4M |
| 2026-01-09 | 5.09 | $5.09 | 484700 |
| 2026-01-08 | 5.09 | $5.11 | 804800 |
| 2026-01-07 | 5.07 | $5.11 | 1.2M |
| 2026-01-06 | 5.06 | $5.11 | 891460 |
| 2026-01-05 | 5.04 | $5.06 | 962181 |
| 2026-01-02 | 5.03 | $5.03 | 746500 |
| 2025-12-31 | 5.02 | $5.02 | 2.3M |
| 2025-12-30 | 5.03 | $5.02 | 1.6M |
| 2025-12-29 | 5.03 | $5.04 | 1.0M |
| 2025-12-26 | 5.02 | $5.05 | 785125 |
| 2025-12-24 | 5.01 | $5.05 | 477520 |
| 2025-12-23 | 5.00 | $5.00 | 985442 |
| 2025-12-22 | 5.01 | $4.99 | 1.3M |
| 2025-12-19 | 5.02 | $5.01 | 823768 |
| 2025-12-18 | 5.02 | $5.02 | 1.3M |
| 2025-12-17 | 5.02 | $4.97 | 1.2M |
| 2025-12-16 | 5.04 | $5.00 | 1.2M |
| 2025-12-15 | 5.05 | $5.03 | 700123 |
| 2025-12-12 | 5.06 | $5.04 | 706400 |
| 2025-12-11 | 5.06 | $5.05 | 503505 |
| 2025-12-10 | 5.07 | $5.06 | 925000 |
| 2025-12-09 | 5.07 | $5.04 | 957200 |
| 2025-12-08 | 5.07 | $5.04 | 1.5M |
| 2025-12-05 | 5.08 | $5.06 | 736847 |
| 2025-12-04 | 5.08 | $5.11 | 664100 |
| 2025-12-03 | 5.07 | $5.08 | 589952 |
| 2025-12-02 | 5.06 | $5.08 | 703300 |
| 2025-12-01 | 5.05 | $5.10 | 972703 |
| 2025-11-28 | 5.03 | $5.09 | 505723 |
| 2025-11-26 | 5.02 | $5.08 | 517900 |
| 2025-11-25 | 5.00 | $5.06 | 704703 |
| 2025-11-24 | 4.99 | $5.02 | 672200 |
| 2025-11-21 | 4.98 | $4.96 | 816419 |
| 2025-11-20 | 5.00 | $4.95 | 1.4M |
| 2025-11-19 | 5.02 | $4.97 | 921700 |
| 2025-11-18 | 5.04 | $4.98 | 966800 |
| 2025-11-17 | 5.07 | $4.99 | 1.6M |
| 2025-11-14 | 5.09 | $5.05 | 727400 |
| 2025-11-13 | 5.11 | $5.10 | 500843 |
| 2025-11-12 | 5.11 | $5.13 | 763296 |
| 2025-11-11 | 5.10 | $5.10 | 966500 |
| 2025-11-10 | 5.10 | $5.11 | 521600 |
| 2025-11-07 | 5.10 | $5.10 | 739200 |
| 2025-11-06 | 5.10 | $5.10 | 604729 |
| 2025-11-05 | 5.10 | $5.13 | 800200 |
| 2025-11-04 | 5.09 | $5.12 | 1.1M |
| 2025-11-03 | 5.08 | $5.12 | 916726 |
| 2025-10-31 | 5.08 | $5.13 | 1.0M |
| 2025-10-30 | 5.06 | $5.11 | 705714 |
| 2025-10-29 | 5.06 | $5.11 | 678100 |
| 2025-10-28 | 5.05 | $5.14 | 610500 |
| 2025-10-27 | 5.03 | $5.09 | 874000 |
| 2025-10-24 | 5.03 | $5.10 | 816834 |
| 2025-10-23 | 5.02 | $5.08 | 647632 |
| 2025-10-22 | 5.02 | $5.09 | 772443 |
| 2025-10-21 | 5.01 | $5.08 | 1.3M |
| 2025-10-20 | 5.02 | $4.98 | 1.1M |
| 2025-10-17 | 5.05 | $4.97 | 1.6M |
| 2025-10-16 | 5.10 | $5.03 | 950700 |
| 2025-10-15 | 5.13 | $5.09 | 505818 |
| 2025-10-14 | 5.16 | $5.14 | 702000 |
| 2025-10-13 | 5.19 | $5.20 | 645100 |
| 2025-10-10 | 5.19 | $5.18 | 954424 |
| 2025-10-09 | 5.21 | $5.27 | 584300 |
| 2025-10-08 | 5.21 | $5.27 | 707445 |
| 2025-10-07 | 5.20 | $5.23 | 997300 |
| 2025-10-06 | 5.21 | $5.17 | 1.3M |
| 2025-10-03 | 5.23 | $5.23 | 897400 |
| 2025-10-02 | 5.25 | $5.28 | 776400 |
| 2025-10-01 | 5.26 | $5.35 | 1.3M |
| 2025-09-30 | 5.24 | $5.27 | 1.9M |
| 2025-09-29 | 5.25 | $5.25 | 1.0M |
| 2025-09-26 | 5.27 | $5.21 | 891425 |
| 2025-09-25 | 5.30 | $5.27 | 518400 |
| 2025-09-24 | 5.33 | $5.32 | 467100 |
| 2025-09-23 | 5.34 | $5.34 | 374815 |
| 2025-09-22 | 5.36 | $5.35 | 493224 |
| 2025-09-19 | 5.37 | $5.35 | 637700 |
| 2025-09-18 | 5.39 | $5.36 | 1.2M |
| 2025-09-17 | 5.41 | $5.35 | 845428 |
| 2025-09-16 | 5.44 | $5.39 | 813900 |
| 2025-09-15 | 5.46 | $5.43 | 870017 |
| 2025-09-12 | 5.48 | $5.49 | 370832 |
| 2025-09-11 | 5.48 | $5.47 | 556900 |
| 2025-09-10 | 5.49 | $5.50 | 766062 |
| 2025-09-09 | 5.48 | $5.48 | 475000 |
| 2025-09-08 | 5.49 | $5.49 | 531324 |
| 2025-09-05 | 5.49 | $5.45 | 825735 |
| 2025-09-04 | 5.51 | $5.48 | 434649 |
| 2025-09-03 | 5.52 | $5.49 | 689435 |
| 2025-09-02 | 5.52 | $5.55 | 660113 |
| 2025-08-29 | 5.52 | $5.51 | 666400 |
| 2025-08-28 | 5.52 | $5.51 | 409300 |
| 2025-08-27 | 5.52 | $5.50 | 817730 |
| 2025-08-26 | 5.53 | $5.57 | 453505 |
| 2025-08-25 | 5.51 | $5.55 | 524500 |
| 2025-08-22 | 5.50 | $5.49 | 542417 |
| 2025-08-21 | 5.50 | $5.50 | 627162 |
| 2025-08-20 | 5.51 | $5.51 | 379747 |
| 2025-08-19 | 5.50 | $5.51 | 700307 |
| 2025-08-18 | 5.50 | $5.50 | 451952 |
| 2025-08-15 | 5.50 | $5.49 | 1.1M |
| 2025-08-14 | 5.51 | $5.49 | 579206 |
| 2025-08-13 | 5.52 | $5.50 | 643118 |
| 2025-08-12 | 5.52 | $5.50 | 731614 |
| 2025-08-11 | 5.52 | $5.51 | 449204 |
| 2025-08-08 | 5.52 | $5.53 | 324000 |
| 2025-08-07 | 5.52 | $5.51 | 664200 |
| 2025-08-06 | 5.52 | $5.51 | 661100 |
| 2025-08-05 | 5.52 | $5.48 | 396246 |
| 2025-08-04 | 5.52 | $5.50 | 546601 |
| 2025-08-01 | 5.53 | $5.51 | 602300 |
| 2025-07-31 | 5.53 | $5.53 | 516000 |
| 2025-07-30 | 5.52 | $5.52 | 482700 |
| 2025-07-29 | 5.51 | $5.52 | 304000 |
| 2025-07-28 | 5.51 | $5.51 | 379602 |
| 2025-07-25 | 5.50 | $5.51 | 584900 |
| 2025-07-24 | 5.49 | $5.48 | 596008 |
| 2025-07-23 | 5.49 | $5.46 | 553011 |
| 2025-07-22 | 5.49 | $5.46 | 409908 |
| 2025-07-21 | 5.49 | $5.47 | 553450 |
| 2025-07-18 | 5.49 | $5.50 | 3.8M |
| 2025-07-17 | 5.48 | $5.44 | 635900 |
| 2025-07-16 | 5.49 | $5.43 | 675010 |
| 2025-07-15 | 5.50 | $5.46 | 1.2M |
| 2025-07-14 | 5.50 | $5.50 | 734412 |
| 2025-07-11 | 5.48 | $5.48 | 663082 |
| 2025-07-10 | 5.47 | $5.47 | 644940 |
| 2025-07-09 | 5.46 | $5.46 | 703041 |
| 2025-07-08 | 5.45 | $5.46 | 613618 |
| 2025-07-07 | 5.44 | $5.43 | 682700 |
| 2025-07-03 | 5.43 | $5.47 | 545428 |
| 2025-07-02 | 5.41 | $5.46 | 899900 |
| 2025-07-01 | 5.38 | $5.45 | 1.1M |
| 2025-06-30 | 5.36 | $5.39 | 845904 |
| 2025-06-27 | 5.34 | $5.37 | 664012 |
| 2025-06-26 | 5.33 | $5.35 | 522025 |
| 2025-06-25 | 5.32 | $5.34 | 624050 |
| 2025-06-24 | 5.31 | $5.31 | 693343 |
| 2025-06-23 | 5.31 | $5.28 | 441221 |
| 2025-06-20 | 5.32 | $5.27 | 576838 |
| 2025-06-18 | 5.33 | $5.28 | 442832 |
| 2025-06-17 | 5.34 | $5.30 | 460202 |
| 2025-06-16 | 5.35 | $5.30 | 437441 |
| 2025-06-13 | 5.36 | $5.32 | 535300 |
| 2025-06-12 | 5.37 | $5.37 | 600600 |
| 2025-06-11 | 5.36 | $5.38 | 787900 |
| 2025-06-10 | 5.34 | $5.36 | 495723 |
| 2025-06-09 | 5.33 | $5.34 | 828600 |
| 2025-06-06 | 5.32 | $5.34 | 299700 |
| 2025-06-05 | 5.30 | $5.32 | 529310 |
| 2025-06-04 | 5.29 | $5.31 | 577824 |
| 2025-06-03 | 5.28 | $5.31 | 700200 |
| 2025-06-02 | 5.27 | $5.28 | 724203 |
| 2025-05-30 | 5.26 | $5.23 | 1.1M |
| 2025-05-29 | 5.27 | $5.24 | 813785 |
| 2025-05-28 | 5.27 | $5.25 | 750322 |
| 2025-05-27 | 5.28 | $5.24 | 605830 |
| 2025-05-23 | 5.28 | $5.22 | 347422 |
| 2025-05-22 | 5.30 | $5.22 | 541605 |
| 2025-05-21 | 5.32 | $5.23 | 533457 |
| 2025-05-20 | 5.33 | $5.25 | 566810 |
| 2025-05-19 | 5.35 | $5.25 | 989900 |
| 2025-05-16 | 5.36 | $5.31 | 407823 |
| 2025-05-15 | 5.36 | $5.31 | 1.2M |
| 2025-05-14 | 5.36 | $5.37 | 704200 |
| 2025-05-13 | 5.34 | $5.35 | 748411 |
| 2025-05-12 | 5.32 | $5.34 | 1.1M |
| 2025-05-09 | 5.30 | $5.25 | 966100 |
| 2025-05-08 | 5.30 | $5.20 | 1.3M |
| 2025-05-07 | 5.31 | $5.29 | 1.2M |
| 2025-05-06 | 5.30 | $5.29 | 2.1M |
| 2025-05-05 | 5.28 | $5.39 | 1.1M |
| 2025-05-02 | 5.23 | $5.36 | 729176 |
| 2025-05-01 | 5.18 | $5.34 | 2.0M |
| 2025-04-30 | 5.12 | $5.27 | 2.4M |
| 2025-04-29 | 5.07 | $5.16 | 1.8M |
| 2025-04-28 | 5.04 | $5.13 | 906731 |
| 2025-04-25 | 5.02 | $5.10 | 1.0M |
| 2025-04-24 | 5.01 | $5.10 | 1.4M |
| 2025-04-23 | 4.99 | $5.10 | 978214 |
| 2025-04-22 | 4.97 | $5.05 | 666233 |
| 2025-04-21 | 4.96 | $5.02 | 1.0M |
| 2025-04-17 | 4.97 | $5.01 | 2.1M |
| 2025-04-16 | 4.98 | $5.05 | 1.5M |
| 2025-04-15 | 4.98 | $5.12 | 2.6M |
| 2025-04-14 | 4.96 | $5.03 | 959941 |
| 2025-04-11 | 4.97 | $5.02 | 867700 |
| 2025-04-10 | 4.99 | $4.95 | 1.0M |
| 2025-04-09 | 5.04 | $5.20 | 3.0M |
| 2025-04-08 | 5.02 | $4.90 | 1.5M |
| 2025-04-07 | 5.09 | $4.83 | 2.3M |
| 2025-04-04 | 5.20 | $4.97 | 2.5M |
| 2025-04-03 | 5.29 | $5.24 | 1.0M |
| 2025-04-02 | 5.32 | $5.32 | 587543 |
| 2025-04-01 | 5.33 | $5.34 | 910000 |
| 2025-03-31 | 5.34 | $5.38 | 3.1M |
| 2025-03-28 | 5.34 | $5.38 | 1.5M |
| 2025-03-27 | 5.34 | $5.35 | 1.7M |
| 2025-03-26 | 5.35 | $5.37 | 1.2M |
| 2025-03-25 | 5.36 | $5.37 | 1.4M |
| 2025-03-24 | 5.37 | $5.30 | 1.8M |
| 2025-03-21 | 5.41 | $5.34 | 1.4M |
| 2025-03-20 | 5.44 | $5.36 | 4.5M |
| 2025-03-19 | 5.47 | $5.43 | 631147 |
| 2025-03-18 | 5.49 | $5.42 | 374400 |
| 2025-03-17 | 5.51 | $5.45 | 1.7M |
| 2025-03-14 | 5.54 | $5.51 | 330615 |
| 2025-03-13 | 5.54 | $5.52 | 619200 |
| 2025-03-12 | 5.55 | $5.57 | 601200 |
| 2025-03-11 | 5.54 | $5.52 | 401336 |
| 2025-03-10 | 5.55 | $5.54 | 700806 |
| 2025-03-07 | 5.55 | $5.59 | 661326 |
| 2025-03-06 | 5.54 | $5.56 | 410300 |
| 2025-03-05 | 5.53 | $5.56 | 624048 |
| 2025-03-04 | 5.52 | $5.53 | 925941 |
| 2025-03-03 | 5.52 | $5.53 | 599800 |
| 2025-02-28 | 5.52 | $5.55 | 641683 |
| 2025-02-27 | 5.52 | $5.51 | 560739 |
| 2025-02-26 | 5.52 | $5.53 | 661600 |
| 2025-02-25 | 5.52 | $5.52 | 600400 |
| 2025-02-24 | 5.53 | $5.51 | 697900 |
| 2025-02-21 | 5.53 | $5.53 | 794300 |
| 2025-02-20 | 5.54 | $5.55 | 531932 |
| 2025-02-19 | 5.54 | $5.54 | 597400 |
| 2025-02-18 | 5.54 | $5.55 | 522800 |
| 2025-02-14 | 5.54 | $5.55 | 334300 |
| 2025-02-13 | 5.55 | $5.59 | 445430 |
| 2025-02-12 | 5.54 | $5.57 | 556565 |
| 2025-02-11 | 5.53 | $5.57 | 739100 |
| 2025-02-10 | 5.53 | $5.52 | 986120 |
| 2025-02-07 | 5.54 | $5.53 | 1.7M |
| 2025-02-06 | 5.55 | $5.59 | 807400 |
| 2025-02-05 | 5.54 | $5.57 | 487717 |
| 2025-02-04 | 5.54 | $5.56 | 493913 |
| 2025-02-03 | 5.55 | $5.57 | 801700 |
| 2025-01-31 | 5.55 | $5.59 | 824000 |
| 2025-01-30 | 5.55 | $5.58 | 847600 |
| 2025-01-29 | 5.55 | $5.57 | 566100 |
| 2025-01-28 | 5.56 | $5.58 | 719900 |
| 2025-01-27 | 5.57 | $5.57 | 675500 |
| 2025-01-24 | 5.58 | $5.62 | 437009 |
| 2025-01-23 | 5.58 | $5.58 | 869300 |
| 2025-01-22 | 5.59 | $5.59 | 844927 |
| 2025-01-21 | 5.61 | $5.56 | 1.7M |
| 2025-01-17 | 5.64 | $5.67 | 3.4M |
| 2025-01-16 | 5.64 | $5.65 | 796219 |
| 2025-01-15 | 5.65 | $5.61 | 731000 |
| 2025-01-14 | 5.67 | $5.69 | 871224 |
| 2025-01-13 | 5.68 | $5.63 | 990194 |
| 2025-01-10 | 5.70 | $5.69 | 648600 |
| 2025-01-08 | 5.71 | $5.72 | 386000 |
| 2025-01-07 | 5.72 | $5.75 | 454400 |
| 2025-01-06 | 5.71 | $5.73 | 483700 |
| 2025-01-03 | 5.72 | $5.75 | 435228 |
| 2025-01-02 | 5.72 | $5.72 | 667302 |
| 2024-12-31 | 5.73 | $5.69 | 1.5M |
| 2024-12-30 | 5.75 | $5.74 | 654726 |
| 2024-12-27 | 5.76 | $5.74 | 454032 |
| 2024-12-26 | 5.77 | $5.78 | 349446 |
| 2024-12-24 | 5.78 | $5.78 | 243400 |
| 2024-12-23 | 5.78 | $5.76 | 490506 |
| 2024-12-20 | 5.79 | $5.75 | 387600 |
| 2024-12-19 | 5.81 | $5.69 | 581800 |
| 2024-12-18 | 5.86 | $5.73 | 616300 |
| 2024-12-17 | 5.90 | $5.81 | 490229 |
| 2024-12-16 | 5.92 | $5.87 | 643800 |
| 2024-12-13 | 5.92 | $5.87 | 590200 |
| 2024-12-12 | 5.93 | $5.89 | 585800 |
| 2024-12-11 | 5.93 | $5.93 | 474148 |
| 2024-12-10 | 5.92 | $5.92 | 396921 |
| 2024-12-09 | 5.91 | $5.93 | 513141 |
| 2024-12-06 | 5.89 | $5.91 | 344750 |
| 2024-12-05 | 5.87 | $5.89 | 440700 |
| 2024-12-04 | 5.86 | $5.85 | 535100 |
| 2024-12-03 | 5.85 | $5.90 | 651023 |
| 2024-12-02 | 5.83 | $5.86 | 520932 |
| 2024-11-29 | 5.81 | $5.86 | 429400 |
| 2024-11-27 | 5.79 | $5.80 | 408239 |
| 2024-11-26 | 5.78 | $5.78 | 370200 |
| 2024-11-25 | 5.78 | $5.79 | 405700 |
| 2024-11-22 | 5.77 | $5.78 | 293100 |
| 2024-11-21 | 5.77 | $5.77 | 322416 |
| 2024-11-20 | 5.76 | $5.76 | 418400 |
| 2024-11-19 | 5.76 | $5.78 | 542905 |
| 2024-11-18 | 5.75 | $5.74 | 294900 |
| 2024-11-15 | 5.75 | $5.69 | 509918 |
| 2024-11-14 | 5.77 | $5.76 | 511148 |
| 2024-11-13 | 5.77 | $5.77 | 677200 |
| 2024-11-12 | 5.77 | $5.79 | 492725 |
| 2024-11-11 | 5.76 | $5.84 | 579893 |
| 2024-11-08 | 5.73 | $5.80 | 744646 |
| 2024-11-07 | 5.71 | $5.77 | 451113 |
| 2024-11-06 | 5.69 | $5.72 | 675900 |
| 2024-11-05 | 5.69 | $5.71 | 333145 |
| 2024-11-04 | 5.69 | $5.67 | 423900 |
| 2024-11-01 | 5.70 | $5.73 | 622700 |
| 2024-10-31 | 5.69 | $5.71 | 523043 |
| 2024-10-30 | 5.69 | $5.69 | 335200 |
| 2024-10-29 | 5.70 | $5.64 | 448200 |
| 2024-10-28 | 5.72 | $5.74 | 291300 |
| 2024-10-25 | 5.72 | $5.73 | 471700 |
| 2024-10-24 | 5.72 | $5.71 | 334017 |
| 2024-10-23 | 5.73 | $5.68 | 396147 |
| 2024-10-22 | 5.75 | $5.73 | 303300 |
| 2024-10-21 | 5.75 | $5.71 | 488700 |
| 2024-10-18 | 5.77 | $5.74 | 418800 |
| 2024-10-17 | 5.78 | $5.76 | 357146 |
| 2024-10-16 | 5.78 | $5.73 | 523308 |
| 2024-10-15 | 5.79 | $5.77 | 461600 |
| 2024-10-14 | 5.79 | $5.82 | 542400 |
| 2024-10-11 | 5.78 | $5.82 | 670300 |
| 2024-10-10 | 5.77 | $5.84 | 630019 |
| 2024-10-09 | 5.74 | $5.77 | 558203 |
| 2024-10-08 | 5.73 | $5.82 | 619900 |
| 2024-10-07 | 5.71 | $5.77 | 814300 |
| 2024-10-04 | 5.69 | $5.72 | 747800 |
| 2024-10-03 | 5.69 | $5.66 | 734601 |
| 2024-10-02 | 5.70 | $5.70 | 586300 |
| 2024-10-01 | 5.71 | $5.72 | 1.0M |
| 2024-09-30 | 5.71 | $5.79 | 735800 |
| 2024-09-27 | 5.69 | $5.70 | 606338 |
| 2024-09-26 | 5.70 | $5.69 | 457611 |
| 2024-09-25 | 5.71 | $5.74 | 635900 |
| 2024-09-24 | 5.70 | $5.71 | 440600 |
| 2024-09-23 | 5.71 | $5.67 | 514000 |
| 2024-09-20 | 5.73 | $5.69 | 339900 |
| 2024-09-19 | 5.75 | $5.67 | 944200 |
| 2024-09-18 | 5.78 | $5.70 | 651505 |
| 2024-09-17 | 5.81 | $5.70 | 552400 |
| 2024-09-16 | 5.84 | $5.71 | 1.3M |
| 2024-09-13 | 5.87 | $5.74 | 821048 |
| 2024-09-12 | 5.90 | $5.85 | 1.2M |
| 2024-09-11 | 5.90 | $5.91 | 1.2M |
| 2024-09-10 | 5.89 | $5.90 | 894100 |
| 2024-09-09 | 5.87 | $5.87 | 454600 |
| 2024-09-06 | 5.86 | $5.86 | 450043 |
| 2024-09-05 | 5.84 | $5.88 | 874300 |
| 2024-09-04 | 5.81 | $5.85 | 787210 |
| 2024-09-03 | 5.79 | $5.81 | 891332 |
| 2024-08-30 | 5.78 | $5.78 | 603200 |
| 2024-08-29 | 5.76 | $5.75 | 285300 |
| 2024-08-28 | 5.76 | $5.73 | 382665 |
| 2024-08-27 | 5.76 | $5.76 | 544400 |
| 2024-08-26 | 5.75 | $5.78 | 445158 |
| 2024-08-23 | 5.73 | $5.75 | 419200 |
| 2024-08-22 | 5.72 | $5.71 | 732220 |
| 2024-08-21 | 5.71 | $5.74 | 306700 |
| 2024-08-20 | 5.70 | $5.72 | 410739 |
| 2024-08-19 | 5.69 | $5.74 | 560700 |
| 2024-08-16 | 5.66 | $5.72 | 1.6M |
| 2024-08-15 | 5.64 | $5.66 | 484800 |
| 2024-08-14 | 5.63 | $5.69 | 531039 |
| 2024-08-13 | 5.61 | $5.64 | 616800 |
| 2024-08-12 | 5.61 | $5.65 | 547622 |
| 2024-08-09 | 5.60 | $5.64 | 853940 |
| 2024-08-08 | 5.59 | $5.61 | 416800 |
| 2024-08-07 | 5.58 | $5.57 | 750229 |
| 2024-08-06 | 5.59 | $5.53 | 727000 |
| 2024-08-05 | 5.61 | $5.44 | 1.7M |
| 2024-08-02 | 5.67 | $5.63 | 797828 |
| 2024-08-01 | 5.68 | $5.72 | 669426 |
| 2024-07-31 | 5.67 | $5.73 | 808829 |
| 2024-07-30 | 5.64 | $5.68 | 441900 |
| 2024-07-29 | 5.63 | $5.65 | 420800 |
| 2024-07-26 | 5.62 | $5.65 | 262124 |
| 2024-07-25 | 5.61 | $5.59 | 322930 |
| 2024-07-24 | 5.62 | $5.62 | 346700 |
| 2024-07-23 | 5.62 | $5.65 | 413723 |
| 2024-07-22 | 5.61 | $5.62 | 426800 |
| 2024-07-19 | 5.61 | $5.60 | 441501 |
| 2024-07-18 | 5.62 | $5.57 | 503412 |
| 2024-07-17 | 5.63 | $5.62 | 312800 |
| 2024-07-16 | 5.64 | $5.60 | 1.1M |
| 2024-07-15 | 5.65 | $5.58 | 1.3M |
| 2024-07-12 | 5.67 | $5.66 | 983700 |
| 2024-07-11 | 5.66 | $5.66 | 906827 |
| 2024-07-10 | 5.66 | $5.64 | 757223 |
| 2024-07-09 | 5.66 | $5.67 | 657200 |
| 2024-07-08 | 5.66 | $5.72 | 675600 |
| 2024-07-05 | 5.63 | $5.66 | 399200 |
| 2024-07-03 | 5.62 | $5.67 | 242411 |
| 2024-07-02 | 5.60 | $5.67 | 584400 |
| 2024-07-01 | 5.58 | $5.65 | 956203 |
| 2024-06-28 | 5.56 | $5.55 | 1.1M |
| 2024-06-27 | 5.57 | $5.56 | 355140 |
| 2024-06-26 | 5.58 | $5.58 | 634810 |
| 2024-06-25 | 5.58 | $5.57 | 502954 |
| 2024-06-24 | 5.59 | $5.59 | 255306 |
| 2024-06-21 | 5.59 | $5.53 | 414200 |
| 2024-06-20 | 5.61 | $5.58 | 769114 |
| 2024-06-18 | 5.63 | $5.59 | 412941 |
| 2024-06-17 | 5.64 | $5.58 | 557517 |
| 2024-06-14 | 5.65 | $5.59 | 685300 |
| 2024-06-13 | 5.67 | $5.69 | 581500 |
| 2024-06-12 | 5.66 | $5.68 | 404616 |
| 2024-06-11 | 5.64 | $5.66 | 417700 |
| 2024-06-10 | 5.63 | $5.63 | 565006 |
| 2024-06-07 | 5.63 | $5.65 | 756506 |
| 2024-06-06 | 5.62 | $5.68 | 486300 |
| 2024-06-05 | 5.60 | $5.64 | 487604 |
| 2024-06-04 | 5.59 | $5.62 | 583324 |
| 2024-06-03 | 5.58 | $5.60 | 539936 |
| 2024-05-31 | 5.57 | $5.57 | 464412 |
| 2024-05-30 | 5.57 | $5.54 | 284372 |
| 2024-05-29 | 5.59 | $5.56 | 337000 |
| 2024-05-28 | 5.59 | $5.55 | 332200 |
| 2024-05-24 | 5.61 | $5.60 | 208900 |
| 2024-05-23 | 5.61 | $5.57 | 321200 |
| 2024-05-22 | 5.62 | $5.57 | 360932 |
| 2024-05-21 | 5.63 | $5.62 | 367500 |
| 2024-05-20 | 5.63 | $5.59 | 362300 |
| 2024-05-17 | 5.64 | $5.59 | 289127 |
| 2024-05-16 | 5.65 | $5.58 | 664810 |
| 2024-05-15 | 5.66 | $5.63 | 691838 |
| 2024-05-14 | 5.66 | $5.61 | 956200 |
| 2024-05-13 | 5.67 | $5.65 | 501000 |
| 2024-05-10 | 5.66 | $5.68 | 403812 |
| 2024-05-09 | 5.64 | $5.67 | 556328 |
| 2024-05-08 | 5.62 | $5.66 | 606439 |
| 2024-05-07 | 5.60 | $5.66 | 450700 |
| 2024-05-06 | 5.57 | $5.64 | 517300 |
| 2024-05-03 | 5.54 | $5.62 | 527416 |
| 2024-05-02 | 5.51 | $5.58 | 562542 |
| 2024-05-01 | 5.49 | $5.58 | 822722 |
| 2024-04-30 | 5.46 | $5.52 | 309151 |
| 2024-04-29 | 5.45 | $5.51 | 683841 |
| 2024-04-26 | 5.43 | $5.48 | 442900 |
| 2024-04-25 | 5.43 | $5.44 | 450800 |
| 2024-04-24 | 5.43 | $5.50 | 383000 |
| 2024-04-23 | 5.42 | $5.51 | 398100 |
| 2024-04-22 | 5.41 | $5.46 | 412615 |
| 2024-04-19 | 5.40 | $5.41 | 418320 |
| 2024-04-18 | 5.42 | $5.40 | 436600 |
| 2024-04-17 | 5.44 | $5.40 | 399920 |
| 2024-04-16 | 5.46 | $5.36 | 1.1M |
| 2024-04-15 | 5.50 | $5.37 | 967721 |
| 2024-04-12 | 5.55 | $5.47 | 468000 |
| 2024-04-11 | 5.58 | $5.57 | 768845 |
| 2024-04-10 | 5.58 | $5.58 | 493400 |
| 2024-04-09 | 5.59 | $5.61 | 425915 |
| 2024-04-08 | 5.58 | $5.61 | 424646 |
| 2024-04-05 | 5.57 | $5.58 | 260662 |
| 2024-04-04 | 5.56 | $5.55 | 631800 |
| 2024-04-03 | 5.57 | $5.54 | 661609 |
| 2024-04-02 | 5.58 | $5.56 | 502500 |
| 2024-04-01 | 5.58 | $5.55 | 548739 |
| 2024-03-28 | 5.59 | $5.57 | 555006 |
| 2024-03-27 | 5.59 | $5.59 | 383249 |
| 2024-03-26 | 5.59 | $5.59 | 420300 |
| 2024-03-25 | 5.58 | $5.53 | 648205 |
| 2024-03-22 | 5.60 | $5.56 | 484100 |
| 2024-03-21 | 5.60 | $5.60 | 354615 |
| 2024-03-20 | 5.60 | $5.61 | 450721 |
| 2024-03-19 | 5.59 | $5.57 | 546703 |
| 2024-03-18 | 5.59 | $5.55 | 368700 |
| 2024-03-15 | 5.59 | $5.55 | 549917 |
| 2024-03-14 | 5.59 | $5.56 | 701422 |
| 2024-03-13 | 5.60 | $5.64 | 1.2M |
| 2024-03-12 | 5.57 | $5.59 | 797017 |
| 2024-03-11 | 5.56 | $5.53 | 669440 |
| 2024-03-08 | 5.55 | $5.52 | 644911 |
| 2024-03-07 | 5.56 | $5.53 | 539400 |
| 2024-03-06 | 5.55 | $5.53 | 699000 |
| 2024-03-05 | 5.55 | $5.53 | 433100 |
| 2024-03-04 | 5.54 | $5.55 | 719315 |
| 2024-03-01 | 5.53 | $5.57 | 956506 |
| 2024-02-29 | 5.50 | $5.52 | 613131 |
| 2024-02-28 | 5.49 | $5.52 | 492600 |
| 2024-02-27 | 5.47 | $5.51 | 826100 |
| 2024-02-26 | 5.44 | $5.45 | 571092 |
| 2024-02-23 | 5.43 | $5.43 | 482300 |
| 2024-02-22 | 5.43 | $5.47 | 518346 |
| 2024-02-21 | 5.41 | $5.43 | 719331 |
| 2024-02-20 | 5.40 | $5.38 | 595100 |
| 2024-02-16 | 5.40 | $5.37 | 675832 |
| 2024-02-15 | 5.40 | $5.38 | 883121 |
| 2024-02-14 | 5.40 | $5.38 | 600600 |
| 2024-02-13 | 5.40 | $5.41 | 999600 |
| 2024-02-12 | 5.39 | $5.39 | 652500 |
| 2024-02-09 | 5.39 | $5.37 | 502052 |
| 2024-02-08 | 5.39 | $5.37 | 746606 |
| 2024-02-07 | 5.39 | $5.40 | 552208 |
| 2024-02-06 | 5.37 | $5.40 | 863006 |
| 2024-02-05 | 5.36 | $5.32 | 1.1M |
| 2024-02-02 | 5.36 | $5.36 | 849333 |
| 2024-02-01 | 5.35 | $5.43 | 819100 |
| 2024-01-31 | 5.32 | $5.37 | 718906 |
| 2024-01-30 | 5.30 | $5.35 | 553000 |
| 2024-01-29 | 5.28 | $5.30 | 317145 |
| 2024-01-26 | 5.27 | $5.29 | 813500 |
| 2024-01-25 | 5.27 | $5.26 | 550835 |
| 2024-01-24 | 5.27 | $5.27 | 626900 |
| 2024-01-23 | 5.27 | $5.28 | 540837 |
| 2024-01-22 | 5.26 | $5.29 | 623412 |
| 2024-01-19 | 5.25 | $5.23 | 632500 |
| 2024-01-18 | 5.26 | $5.18 | 733700 |
| 2024-01-17 | 5.28 | $5.19 | 840620 |
| 2024-01-16 | 5.30 | $5.22 | 1.1M |
| 2024-01-12 | 5.32 | $5.24 | 1.0M |
| 2024-01-11 | 5.34 | $5.32 | 570368 |
| 2024-01-10 | 5.33 | $5.34 | 1.3M |
| 2024-01-09 | 5.32 | $5.34 | 1.1M |
| 2024-01-08 | 5.30 | $5.36 | 784613 |
| 2024-01-05 | 5.27 | $5.29 | 719048 |
| 2024-01-04 | 5.25 | $5.29 | 1.0M |
| 2024-01-03 | 5.23 | $5.23 | 716000 |
| 2024-01-02 | 5.23 | $5.29 | 885300 |
| 2023-12-29 | 5.20 | $5.22 | 798600 |
| 2023-12-28 | 5.19 | $5.20 | 672514 |
| 2023-12-27 | 5.18 | $5.16 | 706600 |
| 2023-12-26 | 5.19 | $5.15 | 1.1M |
| 2023-12-22 | 5.19 | $5.13 | 837600 |
| 2023-12-21 | 5.21 | $5.13 | 818500 |
| 2023-12-20 | 5.22 | $5.14 | 820141 |
| 2023-12-19 | 5.24 | $5.16 | 1.0M |
| 2023-12-18 | 5.25 | $5.19 | 986338 |
| 2023-12-15 | 5.26 | $5.25 | 486105 |
| 2023-12-14 | 5.24 | $5.30 | 913566 |
| 2023-12-13 | 5.21 | $5.28 | 934200 |
| 2023-12-12 | 5.17 | $5.16 | 497200 |
| 2023-12-11 | 5.16 | $5.18 | 726900 |
| 2023-12-08 | 5.14 | $5.18 | 416100 |
| 2023-12-07 | 5.12 | $5.17 | 573735 |
| 2023-12-06 | 5.10 | $5.12 | 486612 |
| 2023-12-05 | 5.08 | $5.11 | 823600 |
| 2023-12-04 | 5.07 | $5.07 | 937618 |
| 2023-12-01 | 5.06 | $5.10 | 761500 |
| 2023-11-30 | 5.04 | $5.03 | 532500 |
| 2023-11-29 | 5.04 | $5.02 | 817100 |
| 2023-11-28 | 5.05 | $4.98 | 1.3M |
| 2023-11-27 | 5.06 | $5.05 | 389100 |
| 2023-11-24 | 5.06 | $5.07 | 237000 |
| 2023-11-22 | 5.05 | $5.03 | 382943 |
| 2023-11-21 | 5.05 | $5.03 | 302541 |
| 2023-11-20 | 5.06 | $5.06 | 317423 |
| 2023-11-17 | 5.05 | $5.04 | 320700 |
| 2023-11-16 | 5.04 | $4.99 | 403427 |
| 2023-11-15 | 5.05 | $5.02 | 659000 |
| 2023-11-14 | 5.05 | $5.05 | 578734 |
| 2023-11-13 | 5.04 | $5.05 | 399700 |
| 2023-11-10 | 5.03 | $5.01 | 536407 |
| 2023-11-09 | 5.03 | $5.01 | 470400 |
| 2023-11-08 | 5.03 | $5.04 | 446031 |
| 2023-11-07 | 5.02 | $5.08 | 434900 |
| 2023-11-06 | 4.99 | $5.06 | 526103 |
| 2023-11-03 | 4.96 | $5.10 | 921500 |
| 2023-11-02 | 4.91 | $5.06 | 795938 |
| 2023-11-01 | 4.87 | $4.98 | 675700 |
| 2023-10-31 | 4.84 | $4.89 | 782400 |
| 2023-10-30 | 4.84 | $4.88 | 398735 |
| 2023-10-27 | 4.84 | $4.83 | 519435 |
| 2023-10-26 | 4.85 | $4.87 | 332715 |
| 2023-10-25 | 4.86 | $4.87 | 1.1M |
| 2023-10-24 | 4.87 | $4.89 | 633136 |
| 2023-10-23 | 4.87 | $4.88 | 482504 |
| 2023-10-20 | 4.89 | $4.87 | 614594 |
| 2023-10-19 | 4.90 | $4.86 | 730431 |
| 2023-10-18 | 4.93 | $4.88 | 797200 |
| 2023-10-17 | 4.96 | $4.96 | 459030 |
| 2023-10-16 | 4.97 | $4.95 | 626613 |
| 2023-10-13 | 4.98 | $4.96 | 268034 |
| 2023-10-12 | 4.99 | $4.99 | 388400 |
| 2023-10-11 | 5.00 | $5.04 | 386500 |
| 2023-10-10 | 4.99 | $5.03 | 529000 |
| 2023-10-09 | 4.99 | $5.01 | 420600 |
| 2023-10-06 | 4.99 | $5.01 | 442700 |
| 2023-10-05 | 5.00 | $5.00 | 414040 |
| 2023-10-04 | 5.01 | $5.01 | 907941 |
| 2023-10-03 | 5.01 | $4.92 | 509200 |
| 2023-10-02 | 5.05 | $4.98 | 1.2M |
| 2023-09-29 | 5.08 | $5.06 | 830800 |
| 2023-09-28 | 5.09 | $5.08 | 543620 |
| 2023-09-27 | 5.09 | $5.07 | 548300 |
| 2023-09-26 | 5.10 | $5.09 | 588800 |
| 2023-09-25 | 5.11 | $5.12 | 364200 |
| 2023-09-22 | 5.10 | $5.12 | 596800 |
| 2023-09-21 | 5.10 | $5.09 | 575012 |
| 2023-09-20 | 5.10 | $5.11 | 463800 |
| 2023-09-19 | 5.10 | $5.09 | 350501 |
| 2023-09-18 | 5.10 | $5.09 | 462124 |
| 2023-09-15 | 5.10 | $5.06 | 601500 |
| 2023-09-14 | 5.12 | $5.09 | 579119 |
| 2023-09-13 | 5.12 | $5.12 | 962102 |
| 2023-09-12 | 5.12 | $5.13 | 693173 |
| 2023-09-11 | 5.12 | $5.10 | 502342 |
| 2023-09-08 | 5.12 | $5.12 | 275300 |
| 2023-09-07 | 5.12 | $5.11 | 403700 |
| 2023-09-06 | 5.12 | $5.11 | 659700 |
| 2023-09-05 | 5.12 | $5.12 | 573400 |
| 2023-09-01 | 5.12 | $5.12 | 495400 |
| 2023-08-31 | 5.12 | $5.09 | 813109 |
| 2023-08-30 | 5.12 | $5.14 | 441544 |
| 2023-08-29 | 5.11 | $5.13 | 702600 |
| 2023-08-28 | 5.10 | $5.11 | 484300 |
| 2023-08-25 | 5.10 | $5.11 | 257400 |
| 2023-08-24 | 5.09 | $5.12 | 219200 |
| 2023-08-23 | 5.08 | $5.11 | 472300 |
| 2023-08-22 | 5.07 | $5.06 | 255000 |
| 2023-08-21 | 5.07 | $5.07 | 419942 |
| 2023-08-18 | 5.07 | $5.03 | 455422 |
| 2023-08-17 | 5.08 | $5.05 | 235457 |
| 2023-08-16 | 5.09 | $5.05 | 244023 |
| 2023-08-15 | 5.10 | $5.07 | 249037 |
| 2023-08-14 | 5.10 | $5.10 | 375700 |
| 2023-08-11 | 5.10 | $5.12 | 455711 |
| 2023-08-10 | 5.08 | $5.14 | 1.1M |
| 2023-08-09 | 5.06 | $5.07 | 554300 |
| 2023-08-08 | 5.06 | $5.07 | 492226 |
| 2023-08-07 | 5.05 | $5.07 | 403200 |
| 2023-08-04 | 5.05 | $5.04 | 736800 |
| 2023-08-03 | 5.05 | $5.02 | 394200 |
| 2023-08-02 | 5.05 | $5.03 | 398900 |
| 2023-08-01 | 5.06 | $5.05 | 859513 |
| 2023-07-31 | 5.06 | $5.08 | 635854 |
| 2023-07-28 | 5.05 | $5.07 | 354900 |
| 2023-07-27 | 5.04 | $5.03 | 411100 |
| 2023-07-26 | 5.04 | $5.03 | 496726 |
| 2023-07-25 | 5.05 | $5.03 | 357100 |
| 2023-07-24 | 5.05 | $5.04 | 355700 |
| 2023-07-21 | 5.05 | $5.03 | 260913 |
| 2023-07-20 | 5.05 | $5.00 | 572600 |
| 2023-07-19 | 5.06 | $5.00 | 966900 |
| 2023-07-18 | 5.08 | $5.04 | 514328 |
| 2023-07-17 | 5.08 | $5.09 | 447651 |
| 2023-07-14 | 5.07 | $5.04 | 442900 |
| 2023-07-13 | 5.07 | $5.06 | 369100 |
| 2023-07-12 | 5.07 | $5.08 | 570238 |
| 2023-07-11 | 5.06 | $5.08 | 279200 |
| 2023-07-10 | 5.04 | $5.05 | 615805 |
| 2023-07-07 | 5.03 | $5.02 | 398100 |
| 2023-07-06 | 5.03 | $4.98 | 400321 |
| 2023-07-05 | 5.03 | $5.05 | 256441 |
| 2023-07-03 | 5.02 | $5.07 | 336600 |
| 2023-06-30 | 5.00 | $5.05 | 462026 |
| 2023-06-29 | 4.98 | $4.99 | 663600 |
| 2023-06-28 | 4.97 | $4.98 | 366100 |
| 2023-06-27 | 4.97 | $4.96 | 330300 |
| 2023-06-26 | 4.97 | $4.94 | 394717 |
| 2023-06-23 | 4.97 | $4.93 | 300028 |
| 2023-06-22 | 4.98 | $4.94 | 904600 |
| 2023-06-21 | 4.99 | $4.96 | 346600 |
| 2023-06-20 | 5.00 | $4.97 | 569247 |
| 2023-06-16 | 5.00 | $5.01 | 316121 |
| 2023-06-15 | 4.99 | $5.04 | 920800 |
| 2023-06-14 | 4.97 | $4.98 | 587719 |
| 2023-06-13 | 4.96 | $5.02 | 354300 |
| 2023-06-12 | 4.94 | $4.98 | 176428 |
| 2023-06-09 | 4.93 | $4.94 | 320434 |
| 2023-06-08 | 4.92 | $4.94 | 417145 |
| 2023-06-07 | 4.92 | $4.96 | 198103 |
| 2023-06-06 | 4.91 | $4.96 | 259307 |
| 2023-06-05 | 4.89 | $4.92 | 222109 |
| 2023-06-02 | 4.89 | $4.93 | 317544 |
| 2023-06-01 | 4.88 | $4.93 | 604900 |
| 2023-05-31 | 4.87 | $4.91 | 447400 |
| 2023-05-30 | 4.87 | $4.91 | 431124 |
| 2023-05-26 | 4.86 | $4.85 | 360421 |
| 2023-05-25 | 4.87 | $4.85 | 349018 |
| 2023-05-24 | 4.89 | $4.87 | 534000 |
| 2023-05-23 | 4.91 | $4.89 | 370627 |
| 2023-05-22 | 4.92 | $4.92 | 458900 |
| 2023-05-19 | 4.93 | $4.91 | 364100 |
| 2023-05-18 | 4.95 | $4.93 | 347835 |
| 2023-05-17 | 4.96 | $4.94 | 195121 |
| 2023-05-16 | 4.97 | $4.94 | 144500 |
| 2023-05-15 | 4.98 | $4.96 | 310732 |
| 2023-05-12 | 4.99 | $4.95 | 344600 |
| 2023-05-11 | 5.01 | $5.03 | 431713 |
| 2023-05-10 | 5.01 | $5.00 | 304648 |
| 2023-05-09 | 5.01 | $5.00 | 274800 |
| 2023-05-08 | 5.02 | $4.98 | 334300 |
| 2023-05-05 | 5.04 | $5.03 | 296600 |
| 2023-05-04 | 5.04 | $5.02 | 371202 |
| 2023-05-03 | 5.04 | $5.00 | 194300 |
| 2023-05-02 | 5.06 | $5.01 | 450500 |
| 2023-05-01 | 5.07 | $5.08 | 398200 |
| 2023-04-28 | 5.07 | $5.08 | 361925 |
| 2023-04-27 | 5.06 | $5.06 | 270731 |
| 2023-04-26 | 5.06 | $5.03 | 170443 |
| 2023-04-25 | 5.06 | $5.05 | 367618 |
| 2023-04-24 | 5.07 | $5.08 | 251629 |
| 2023-04-21 | 5.06 | $5.05 | 426500 |
| 2023-04-20 | 5.06 | $5.08 | 321544 |
| 2023-04-19 | 5.05 | $5.06 | 223131 |
| 2023-04-18 | 5.05 | $5.06 | 305200 |
| 2023-04-17 | 5.05 | $5.05 | 334600 |
| 2023-04-14 | 5.05 | $5.03 | 317400 |
| 2023-04-13 | 5.05 | $5.05 | 725421 |
| 2023-04-12 | 5.05 | $5.11 | 377300 |
| 2023-04-11 | 5.04 | $5.08 | 368104 |
| 2023-04-10 | 5.03 | $5.05 | 614700 |
| 2023-04-06 | 5.02 | $5.03 | 852800 |
| 2023-04-05 | 5.03 | $5.03 | 817300 |
| 2023-04-04 | 5.03 | $5.04 | 671505 |
| 2023-04-03 | 5.03 | $5.12 | 780800 |
| 2023-03-31 | 5.01 | $5.11 | 707753 |
| 2023-03-30 | 4.99 | $5.13 | 269617 |
| 2023-03-29 | 4.96 | $5.08 | 212000 |
| 2023-03-28 | 4.94 | $5.03 | 241900 |
| 2023-03-27 | 4.93 | $5.06 | 430100 |
| 2023-03-24 | 4.91 | $4.97 | 255126 |
| 2023-03-23 | 4.92 | $5.00 | 197136 |
| 2023-03-22 | 4.92 | $5.02 | 466633 |
| 2023-03-21 | 4.92 | $4.98 | 367000 |
| 2023-03-20 | 4.93 | $4.93 | 988301 |
| 2023-03-17 | 4.97 | $4.89 | 862200 |
| 2023-03-16 | 5.02 | $4.94 | 752903 |
| 2023-03-15 | 5.08 | $4.95 | 934328 |
| 2023-03-14 | 5.14 | $5.00 | 503600 |
| 2023-03-13 | 5.21 | $5.00 | 1.2M |
| 2023-03-10 | 5.29 | $5.16 | 766379 |
| 2023-03-09 | 5.33 | $5.27 | 650947 |
| 2023-03-08 | 5.36 | $5.38 | 283800 |
| 2023-03-07 | 5.35 | $5.38 | 257400 |
| 2023-03-06 | 5.34 | $5.40 | 439100 |
| 2023-03-03 | 5.32 | $5.33 | 294100 |
| 2023-03-02 | 5.32 | $5.34 | 265013 |
| 2023-03-01 | 5.32 | $5.36 | 612544 |
| 2023-02-28 | 5.31 | $5.33 | 276511 |
| 2023-02-27 | 5.31 | $5.36 | 327200 |
| 2023-02-24 | 5.30 | $5.30 | 372300 |
| 2023-02-23 | 5.31 | $5.26 | 348148 |
| 2023-02-22 | 5.33 | $5.23 | 466149 |
| 2023-02-21 | 5.36 | $5.27 | 1.5M |
| 2023-02-17 | 5.40 | $5.36 | 237716 |
| 2023-02-16 | 5.40 | $5.38 | 378923 |
| 2023-02-15 | 5.41 | $5.39 | 227600 |
| 2023-02-14 | 5.41 | $5.34 | 275500 |
| 2023-02-13 | 5.42 | $5.41 | 337500 |
| 2023-02-10 | 5.42 | $5.39 | 437600 |
| 2023-02-09 | 5.42 | $5.36 | 218042 |
| 2023-02-08 | 5.43 | $5.36 | 696213 |
| 2023-02-07 | 5.44 | $5.42 | 294236 |
| 2023-02-06 | 5.43 | $5.42 | 608714 |
| 2023-02-03 | 5.42 | $5.36 | 1.1M |
| 2023-02-02 | 5.43 | $5.43 | 1.5M |
| 2023-02-01 | 5.41 | $5.44 | 1.1M |
| 2023-01-31 | 5.39 | $5.43 | 935800 |
| 2023-01-30 | 5.36 | $5.36 | 945600 |
| 2023-01-27 | 5.35 | $5.35 | 686400 |
| 2023-01-26 | 5.34 | $5.31 | 445100 |
| 2023-01-25 | 5.34 | $5.31 | 434334 |
| 2023-01-24 | 5.34 | $5.32 | 761700 |
| 2023-01-23 | 5.33 | $5.31 | 632623 |
| 2023-01-20 | 5.32 | $5.28 | 643900 |
| 2023-01-19 | 5.32 | $5.28 | 383346 |
| 2023-01-18 | 5.32 | $5.29 | 404806 |
| 2023-01-17 | 5.31 | $5.32 | 734132 |
| 2023-01-13 | 5.29 | $5.31 | 517600 |
| 2023-01-12 | 5.27 | $5.30 | 348900 |
| 2023-01-11 | 5.25 | $5.29 | 759249 |
| 2023-01-10 | 5.22 | $5.29 | 351619 |
| 2023-01-09 | 5.19 | $5.27 | 341930 |
| 2023-01-06 | 5.16 | $5.26 | 258962 |
| 2023-01-05 | 5.12 | $5.20 | 318500 |
| 2023-01-04 | 5.10 | $5.21 | 429900 |
| 2023-01-03 | 5.06 | $5.20 | 1.1M |
| 2022-12-30 | 5.02 | $5.09 | 1.1M |
| 2022-12-29 | 5.01 | $5.06 | 565234 |
| 2022-12-28 | 5.00 | $5.02 | 719300 |
| 2022-12-27 | 5.01 | $5.04 | 572416 |
| 2022-12-23 | 5.01 | $5.08 | 296638 |
| 2022-12-22 | 5.01 | $5.02 | 438100 |
| 2022-12-21 | 5.02 | $5.08 | 821700 |
| 2022-12-20 | 5.01 | $4.95 | 781100 |
| 2022-12-19 | 5.05 | $5.00 | 405528 |
| 2022-12-16 | 5.08 | $5.04 | 490500 |
| 2022-12-15 | 5.10 | $5.00 | 851300 |
| 2022-12-14 | 5.14 | $5.04 | 416303 |
| 2022-12-13 | 5.18 | $5.12 | 542011 |
| 2022-12-12 | 5.20 | $5.11 | 705735 |
| 2022-12-09 | 5.23 | $5.08 | 672600 |
| 2022-12-08 | 5.28 | $5.15 | 434400 |
| 2022-12-07 | 5.31 | $5.22 | 445331 |
| 2022-12-06 | 5.33 | $5.24 | 465245 |
| 2022-12-05 | 5.34 | $5.29 | 506341 |
| 2022-12-02 | 5.34 | $5.35 | 691134 |
| 2022-12-01 | 5.32 | $5.37 | 535500 |
| 2022-11-30 | 5.28 | $5.35 | 609500 |
| 2022-11-29 | 5.24 | $5.27 | 687259 |
| 2022-11-28 | 5.22 | $5.24 | 1.5M |
| 2022-11-25 | 5.20 | $5.16 | 396800 |
| 2022-11-23 | 5.21 | $5.21 | 225000 |
| 2022-11-22 | 5.20 | $5.18 | 368400 |
| 2022-11-21 | 5.19 | $5.17 | 282500 |
| 2022-11-18 | 5.19 | $5.12 | 360900 |
| 2022-11-17 | 5.20 | $5.14 | 581117 |
| 2022-11-16 | 5.20 | $5.17 | 529803 |
| 2022-11-15 | 5.20 | $5.21 | 599700 |
| 2022-11-14 | 5.18 | $5.11 | 343200 |
| 2022-11-11 | 5.18 | $5.16 | 427140 |
| 2022-11-10 | 5.18 | $5.22 | 497400 |
| 2022-11-09 | 5.15 | $5.15 | 434546 |
| 2022-11-08 | 5.13 | $5.18 | 554330 |
| 2022-11-07 | 5.11 | $5.21 | 223700 |
| 2022-11-04 | 5.06 | $5.21 | 464200 |
| 2022-11-03 | 5.01 | $5.07 | 271317 |
| 2022-11-02 | 4.99 | $5.04 | 456000 |
| 2022-11-01 | 4.98 | $5.05 | 466500 |
| 2022-10-31 | 4.96 | $5.04 | 412000 |
| 2022-10-28 | 4.95 | $5.00 | 495100 |
| 2022-10-27 | 4.94 | $4.96 | 693014 |
| 2022-10-26 | 4.94 | $4.97 | 456700 |
| 2022-10-25 | 4.94 | $4.97 | 301444 |
| 2022-10-24 | 4.95 | $4.96 | 743612 |
| 2022-10-21 | 4.96 | $4.97 | 422526 |
| 2022-10-20 | 4.97 | $5.00 | 898100 |
| 2022-10-19 | 4.97 | $4.98 | 364613 |
| 2022-10-18 | 4.98 | $5.02 | 867608 |
| 2022-10-17 | 4.98 | $4.96 | 559400 |
| 2022-10-14 | 5.00 | $4.95 | 303218 |
| 2022-10-13 | 5.04 | $4.95 | 461701 |
| 2022-10-12 | 5.08 | $5.03 | 246000 |
| 2022-10-11 | 5.10 | $5.10 | 178800 |
| 2022-10-10 | 5.11 | $5.08 | 221300 |
| 2022-10-07 | 5.13 | $5.12 | 282010 |
| 2022-10-06 | 5.14 | $5.21 | 288800 |
| 2022-10-05 | 5.12 | $5.23 | 328000 |
| 2022-10-04 | 5.09 | $5.25 | 452806 |
| 2022-10-03 | 5.06 | $5.20 | 556035 |
| 2022-09-30 | 5.03 | $5.11 | 833834 |
| 2022-09-29 | 5.03 | $5.07 | 755400 |
| 2022-09-28 | 5.04 | $5.16 | 685725 |
| 2022-09-27 | 5.03 | $5.02 | 513800 |
| 2022-09-26 | 5.06 | $5.02 | 414839 |
| 2022-09-23 | 5.10 | $5.07 | 951900 |
| 2022-09-22 | 5.14 | $5.16 | 426400 |
| 2022-09-21 | 5.16 | $5.20 | 334309 |
| 2022-09-20 | 5.17 | $5.18 | 694821 |
| 2022-09-19 | 5.18 | $5.17 | 723800 |
| 2022-09-16 | 5.21 | $5.15 | 827119 |
| 2022-09-15 | 5.26 | $5.20 | 533600 |
| 2022-09-14 | 5.29 | $5.25 | 383100 |
| 2022-09-13 | 5.32 | $5.29 | 492200 |
| 2022-09-12 | 5.35 | $5.39 | 302400 |
| 2022-09-09 | 5.35 | $5.40 | 163618 |
| 2022-09-08 | 5.35 | $5.37 | 215200 |
| 2022-09-07 | 5.36 | $5.37 | 253910 |
| 2022-09-06 | 5.37 | $5.32 | 249599 |
| 2022-09-02 | 5.40 | $5.37 | 454800 |
| 2022-09-01 | 5.43 | $5.35 | 561848 |
| 2022-08-31 | 5.46 | $5.39 | 324522 |
| 2022-08-30 | 5.49 | $5.39 | 322000 |
| 2022-08-29 | 5.53 | $5.46 | 207712 |
| 2022-08-26 | 5.56 | $5.47 | 186304 |
| 2022-08-25 | 5.58 | $5.49 | 192300 |
| 2022-08-24 | 5.60 | $5.52 | 174744 |
| 2022-08-23 | 5.62 | $5.52 | 184000 |
| 2022-08-22 | 5.65 | $5.48 | 311704 |
| 2022-08-19 | 5.68 | $5.57 | 163714 |
| 2022-08-18 | 5.70 | $5.64 | 159032 |
| 2022-08-17 | 5.70 | $5.64 | 422100 |
| 2022-08-16 | 5.69 | $5.64 | 193811 |
| 2022-08-15 | 5.68 | $5.62 | 195609 |
| 2022-08-12 | 5.67 | $5.65 | 243718 |
| 2022-08-11 | 5.66 | $5.65 | 248300 |
| 2022-08-10 | 5.63 | $5.61 | 327502 |
| 2022-08-09 | 5.61 | $5.62 | 229400 |
| 2022-08-08 | 5.58 | $5.63 | 341845 |
| 2022-08-05 | 5.54 | $5.53 | 349500 |
| 2022-08-04 | 5.52 | $5.53 | 325332 |
| 2022-08-03 | 5.49 | $5.50 | 535915 |
| 2022-08-02 | 5.47 | $5.48 | 680100 |
| 2022-08-01 | 5.44 | $5.46 | 417300 |
| 2022-07-29 | 5.42 | $5.50 | 428062 |
| 2022-07-28 | 5.38 | $5.42 | 328316 |
| 2022-07-27 | 5.35 | $5.37 | 335535 |
| 2022-07-26 | 5.34 | $5.34 | 259014 |
| 2022-07-25 | 5.32 | $5.34 | 445900 |
| 2022-07-22 | 5.31 | $5.39 | 248728 |
| 2022-07-21 | 5.27 | $5.35 | 366000 |
| 2022-07-20 | 5.25 | $5.30 | 206200 |
| 2022-07-19 | 5.23 | $5.30 | 373200 |
| 2022-07-18 | 5.20 | $5.19 | 385200 |
| 2022-07-15 | 5.21 | $5.18 | 805338 |
| 2022-07-14 | 5.22 | $5.19 | 377026 |
| 2022-07-13 | 5.23 | $5.28 | 193200 |
| 2022-07-12 | 5.22 | $5.24 | 318421 |
| 2022-07-11 | 5.22 | $5.24 | 201818 |
| 2022-07-08 | 5.21 | $5.26 | 171600 |
| 2022-07-07 | 5.20 | $5.22 | 194625 |
| 2022-07-06 | 5.20 | $5.21 | 211838 |
| 2022-07-05 | 5.21 | $5.23 | 335800 |
| 2022-07-01 | 5.21 | $5.26 | 272834 |
| 2022-06-30 | 5.20 | $5.20 | 607615 |
| 2022-06-29 | 5.21 | $5.21 | 289902 |
| 2022-06-28 | 5.23 | $5.27 | 374837 |
| 2022-06-27 | 5.22 | $5.29 | 177900 |
| 2022-06-24 | 5.22 | $5.26 | 245772 |
| 2022-06-23 | 5.22 | $5.17 | 263319 |
| 2022-06-22 | 5.25 | $5.22 | 827304 |
| 2022-06-21 | 5.27 | $5.25 | 475400 |
| 2022-06-17 | 5.29 | $5.20 | 392744 |
| 2022-06-16 | 5.33 | $5.14 | 551800 |
| 2022-06-15 | 5.40 | $5.34 | 373800 |
| 2022-06-14 | 5.42 | $5.32 | 581300 |
| 2022-06-13 | 5.45 | $5.32 | 794848 |
| 2022-06-10 | 5.49 | $5.51 | 331600 |
| 2022-06-09 | 5.48 | $5.50 | 943749 |
| 2022-06-08 | 5.47 | $5.55 | 802414 |
| 2022-06-07 | 5.45 | $5.55 | 224600 |
| 2022-06-06 | 5.42 | $5.50 | 335000 |
| 2022-06-03 | 5.40 | $5.47 | 303902 |
| 2022-06-02 | 5.38 | $5.53 | 411600 |
| 2022-06-01 | 5.34 | $5.51 | 564700 |
| 2022-05-31 | 5.31 | $5.46 | 1.1M |
| 2022-05-27 | 5.28 | $5.45 | 564338 |
| 2022-05-26 | 5.25 | $5.42 | 887800 |
| 2022-05-25 | 5.23 | $5.29 | 1.2M |
| 2022-05-24 | 5.25 | $5.33 | 775800 |
| 2022-05-23 | 5.27 | $5.35 | 483600 |
| 2022-05-20 | 5.28 | $5.34 | 588011 |
| 2022-05-19 | 5.30 | $5.36 | 656300 |
| 2022-05-18 | 5.33 | $5.36 | 2.3M |
| 2022-05-17 | 5.36 | $5.41 | 429300 |
| 2022-05-16 | 5.39 | $5.33 | 630000 |
| 2022-05-13 | 5.45 | $5.37 | 919800 |
| 2022-05-12 | 5.51 | $5.36 | 1.2M |
| 2022-05-11 | 5.60 | $5.44 | 619012 |
| 2022-05-10 | 5.68 | $5.55 | 566803 |
| 2022-05-09 | 5.75 | $5.63 | 786124 |
| 2022-05-06 | 5.81 | $5.75 | 487900 |
| 2022-05-05 | 5.84 | $5.79 | 744900 |
| 2022-05-04 | 5.87 | $5.88 | 453600 |
| 2022-05-03 | 5.88 | $5.87 | 348600 |
| 2022-05-02 | 5.89 | $5.86 | 556400 |
| 2022-04-29 | 5.91 | $5.92 | 301900 |
| 2022-04-28 | 5.92 | $5.91 | 376104 |
| 2022-04-27 | 5.93 | $5.90 | 333510 |
| 2022-04-26 | 5.95 | $5.86 | 329135 |
| 2022-04-25 | 5.99 | $5.91 | 392500 |
| 2022-04-22 | 6.02 | $5.96 | 268042 |
| 2022-04-21 | 6.04 | $6.00 | 279600 |
| 2022-04-20 | 6.05 | $6.04 | 341427 |
| 2022-04-19 | 6.05 | $6.03 | 404500 |
| 2022-04-18 | 6.05 | $5.95 | 181825 |
| 2022-04-14 | 6.08 | $5.98 | 288100 |
| 2022-04-13 | 6.11 | $6.01 | 276135 |
| 2022-04-12 | 6.14 | $6.05 | 237100 |
| 2022-04-11 | 6.15 | $6.03 | 245600 |
| 2022-04-08 | 6.18 | $6.10 | 306600 |
| 2022-04-07 | 6.19 | $6.16 | 358327 |
| 2022-04-06 | 6.18 | $6.08 | 407735 |
| 2022-04-05 | 6.19 | $6.21 | 368818 |
| 2022-04-04 | 6.16 | $6.30 | 304400 |
| 2022-04-01 | 6.10 | $6.31 | 1.0M |
| 2022-03-31 | 6.02 | $6.18 | 759100 |
| 2022-03-30 | 5.97 | $6.06 | 241600 |
| 2022-03-29 | 5.94 | $6.02 | 347443 |
| 2022-03-28 | 5.91 | $5.94 | 230100 |
| 2022-03-25 | 5.91 | $5.93 | 343326 |
| 2022-03-24 | 5.91 | $5.93 | 211000 |
| 2022-03-23 | 5.91 | $5.98 | 370208 |
| 2022-03-22 | 5.90 | $5.99 | 233641 |
| 2022-03-21 | 5.88 | $5.96 | 422200 |
| 2022-03-18 | 5.87 | $6.02 | 687753 |
| 2022-03-17 | 5.84 | $5.97 | 818200 |
| 2022-03-16 | 5.83 | $5.87 | 432426 |
| 2022-03-15 | 5.84 | $5.80 | 677421 |
| 2022-03-14 | 5.88 | $5.76 | 1.2M |
| 2022-03-11 | 5.94 | $5.93 | 428604 |
| 2022-03-10 | 5.96 | $5.99 | 717100 |
| 2022-03-09 | 5.97 | $6.00 | 466500 |
| 2022-03-08 | 5.98 | $5.97 | 2.5M |
| 2022-03-07 | 6.00 | $5.96 | 1.2M |
| 2022-03-04 | 6.04 | $6.06 | 639600 |
| 2022-03-03 | 6.05 | $6.12 | 778436 |
| 2022-03-02 | 6.04 | $6.12 | 664609 |
| 2022-03-01 | 6.04 | $6.10 | 834053 |
| 2022-02-28 | 6.04 | $6.14 | 600229 |
| 2022-02-25 | 6.04 | $6.06 | 650134 |
| 2022-02-24 | 6.06 | $6.02 | 1.3M |
| 2022-02-23 | 6.10 | $6.06 | 517331 |
| 2022-02-22 | 6.14 | $6.06 | 566058 |
| 2022-02-18 | 6.18 | $6.14 | 367309 |
| 2022-02-17 | 6.22 | $6.14 | 629900 |
| 2022-02-16 | 6.26 | $6.27 | 551912 |
| 2022-02-15 | 6.27 | $6.21 | 482500 |
| 2022-02-14 | 6.31 | $6.14 | 715102 |
| 2022-02-11 | 6.37 | $6.35 | 540145 |
| 2022-02-10 | 6.38 | $6.37 | 641439 |
| 2022-02-09 | 6.39 | $6.43 | 504500 |
| 2022-02-08 | 6.39 | $6.43 | 807623 |
| 2022-02-07 | 6.38 | $6.33 | 570628 |
| 2022-02-04 | 6.40 | $6.38 | 599544 |
| 2022-02-03 | 6.42 | $6.40 | 497817 |
| 2022-02-02 | 6.42 | $6.45 | 341822 |
| 2022-02-01 | 6.42 | $6.52 | 520947 |
| 2022-01-31 | 6.39 | $6.47 | 1.3M |
| 2022-01-28 | 6.38 | $6.37 | 606538 |
| 2022-01-27 | 6.39 | $6.40 | 510900 |
| 2022-01-26 | 6.39 | $6.36 | 643300 |
| 2022-01-25 | 6.41 | $6.23 | 621800 |
| 2022-01-24 | 6.48 | $6.21 | 2.9M |
| 2022-01-21 | 6.56 | $6.46 | 2.1M |
| 2022-01-20 | 6.59 | $6.53 | 540137 |
| 2022-01-19 | 6.60 | $6.56 | 710225 |
| 2022-01-18 | 6.60 | $6.59 | 708000 |
| 2022-01-14 | 6.58 | $6.58 | 1.1M |
| 2022-01-13 | 6.57 | $6.57 | 832825 |
| 2022-01-12 | 6.56 | $6.56 | 605316 |
| 2022-01-11 | 6.55 | $6.54 | 342300 |
| 2022-01-10 | 6.54 | $6.54 | 550036 |
| 2022-01-07 | 6.53 | $6.56 | 317700 |
| 2022-01-06 | 6.51 | $6.54 | 933133 |
| 2022-01-05 | 6.49 | $6.47 | 720733 |
| 2022-01-04 | 6.48 | $6.52 | 548417 |
| 2022-01-03 | 6.46 | $6.50 | 755000 |
| 2021-12-31 | 6.44 | $6.49 | 1.5M |
| 2021-12-30 | 6.42 | $6.47 | 881702 |
| 2021-12-29 | 6.41 | $6.52 | 715600 |
| 2021-12-28 | 6.37 | $6.45 | 792900 |
| 2021-12-27 | 6.35 | $6.49 | 748147 |
| 2021-12-23 | 6.31 | $6.44 | 843720 |
| 2021-12-22 | 6.28 | $6.35 | 1.0M |
| 2021-12-21 | 6.27 | $6.28 | 942911 |
| 2021-12-20 | 6.28 | $6.22 | 1.2M |
| 2021-12-17 | 6.32 | $6.28 | 784519 |
| 2021-12-16 | 6.34 | $6.33 | 1.4M |
| 2021-12-15 | 6.36 | $6.35 | 733249 |
| 2021-12-14 | 6.38 | $6.34 | 406300 |
| 2021-12-13 | 6.40 | $6.37 | 503200 |
| 2021-12-10 | 6.42 | $6.43 | 298900 |
| 2021-12-09 | 6.42 | $6.41 | 496100 |
| 2021-12-08 | 6.43 | $6.44 | 521900 |
| 2021-12-07 | 6.43 | $6.44 | 468200 |
| 2021-12-06 | 6.44 | $6.38 | 635100 |
| 2021-12-03 | 6.47 | $6.42 | 476400 |
| 2021-12-02 | 6.49 | $6.53 | 485000 |
| 2021-12-01 | 6.48 | $6.52 | 538800 |
| 2021-11-30 | 6.47 | $6.51 | 610260 |
| 2021-11-29 | 6.47 | $6.48 | 458913 |
| 2021-11-26 | 6.47 | $6.43 | 339625 |
| 2021-11-24 | 6.49 | $6.49 | 334300 |
| 2021-11-23 | 6.49 | $6.46 | 396700 |
| 2021-11-22 | 6.51 | $6.48 | 587700 |
| 2021-11-19 | 6.52 | $6.49 | 375636 |
| 2021-11-18 | 6.53 | $6.52 | 265737 |
| 2021-11-17 | 6.54 | $6.54 | 517424 |
| 2021-11-16 | 6.54 | $6.57 | 874992 |
| 2021-11-15 | 6.54 | $6.52 | 482900 |
| 2021-11-12 | 6.54 | $6.49 | 478416 |
| 2021-11-11 | 6.56 | $6.54 | 675700 |
| 2021-11-10 | 6.57 | $6.53 | 1.7M |
| 2021-11-09 | 6.58 | $6.57 | 552171 |
| 2021-11-08 | 6.58 | $6.59 | 832831 |
| 2021-11-05 | 6.57 | $6.60 | 2.0M |
| 2021-11-04 | 6.56 | $6.56 | 1.4M |
| 2021-11-03 | 6.56 | $6.55 | 481100 |
| 2021-11-02 | 6.56 | $6.55 | 437800 |
| 2021-11-01 | 6.57 | $6.52 | 1.8M |
| 2021-10-29 | 6.58 | $6.59 | 262619 |
| 2021-10-28 | 6.57 | $6.58 | 343700 |
| 2021-10-27 | 6.57 | $6.54 | 341500 |
| 2021-10-26 | 6.57 | $6.54 | 294200 |
| 2021-10-25 | 6.58 | $6.54 | 579444 |
| 2021-10-22 | 6.59 | $6.60 | 408836 |
| 2021-10-21 | 6.58 | $6.56 | 264933 |
| 2021-10-20 | 6.58 | $6.58 | 468625 |
| 2021-10-19 | 6.57 | $6.53 | 342118 |
| 2021-10-18 | 6.58 | $6.53 | 384500 |
| 2021-10-15 | 6.58 | $6.54 | 648856 |
| 2021-10-14 | 6.59 | $6.59 | 383171 |
| 2021-10-13 | 6.58 | $6.60 | 336700 |
| 2021-10-12 | 6.57 | $6.57 | 276400 |
| 2021-10-11 | 6.56 | $6.58 | 336200 |
| 2021-10-08 | 6.54 | $6.57 | 400527 |
| 2021-10-07 | 6.53 | $6.55 | 395500 |
| 2021-10-06 | 6.51 | $6.53 | 453100 |
| 2021-10-05 | 6.50 | $6.51 | 383155 |
| 2021-10-04 | 6.50 | $6.49 | 479500 |
| 2021-10-01 | 6.49 | $6.51 | 677943 |
| 2021-09-30 | 6.49 | $6.56 | 908009 |
| 2021-09-29 | 6.46 | $6.53 | 800400 |
| 2021-09-28 | 6.44 | $6.47 | 719612 |
| 2021-09-27 | 6.43 | $6.43 | 410000 |
| 2021-09-24 | 6.44 | $6.42 | 725700 |
| 2021-09-23 | 6.44 | $6.46 | 310033 |
| 2021-09-22 | 6.44 | $6.45 | 740779 |
| 2021-09-21 | 6.44 | $6.39 | 1.1M |
| 2021-09-20 | 6.46 | $6.40 | 1.1M |
| 2021-09-17 | 6.48 | $6.48 | 490022 |
| 2021-09-16 | 6.49 | $6.47 | 380517 |
| 2021-09-15 | 6.49 | $6.49 | 632500 |
| 2021-09-14 | 6.49 | $6.45 | 602432 |
| 2021-09-13 | 6.50 | $6.53 | 530500 |
| 2021-09-10 | 6.49 | $6.50 | 1.1M |
| 2021-09-09 | 6.49 | $6.48 | 577544 |
| 2021-09-08 | 6.49 | $6.51 | 665344 |
| 2021-09-07 | 6.48 | $6.47 | 657900 |
| 2021-09-03 | 6.48 | $6.49 | 616601 |
| 2021-09-02 | 6.48 | $6.48 | 842034 |
| 2021-09-01 | 6.48 | $6.51 | 605200 |
| 2021-08-31 | 6.47 | $6.50 | 741911 |
| 2021-08-30 | 6.47 | $6.50 | 623200 |
| 2021-08-27 | 6.46 | $6.47 | 816300 |
| 2021-08-26 | 6.46 | $6.47 | 596443 |
| 2021-08-25 | 6.46 | $6.52 | 752853 |
| 2021-08-24 | 6.45 | $6.47 | 662100 |
| 2021-08-23 | 6.45 | $6.46 | 402331 |
| 2021-08-20 | 6.45 | $6.44 | 748139 |
| 2021-08-19 | 6.46 | $6.45 | 2.0M |
| 2021-08-18 | 6.47 | $6.45 | 766600 |
| 2021-08-17 | 6.48 | $6.47 | 614200 |
| 2021-08-16 | 6.49 | $6.47 | 1.1M |
| 2021-08-13 | 6.50 | $6.49 | 2.1M |
| 2021-08-12 | 6.51 | $6.48 | 726700 |
| 2021-08-11 | 6.53 | $6.53 | 897735 |
| 2021-08-10 | 6.53 | $6.48 | 885425 |
| 2021-08-09 | 6.55 | $6.54 | 558752 |
| 2021-08-06 | 6.55 | $6.55 | 846007 |
| 2021-08-05 | 6.55 | $6.57 | 432830 |
| 2021-08-04 | 6.54 | $6.58 | 934830 |
| 2021-08-03 | 6.53 | $6.60 | 557000 |
| 2021-08-02 | 6.52 | $6.62 | 2.6M |
| 2021-07-30 | 6.49 | $6.53 | 483301 |
| 2021-07-29 | 6.49 | $6.55 | 348100 |
| 2021-07-28 | 6.48 | $6.53 | 308000 |
| 2021-07-27 | 6.47 | $6.53 | 408500 |
| 2021-07-26 | 6.46 | $6.54 | 437000 |
| 2021-07-23 | 6.45 | $6.52 | 1.0M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.91
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.86
Average
48.60
Maximum
70.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 44.91 | $4.77 | 680522 |
| 2026-07-20 | 43.44 | $4.76 | 440745 |
| 2026-07-17 | 41.96 | $4.75 | 826446 |
| 2026-07-16 | 45.34 | $4.78 | 550530 |
| 2026-07-15 | 43.90 | $4.77 | 618300 |
| 2026-07-14 | 48.75 | $4.81 | 887939 |
| 2026-07-13 | 47.37 | $4.80 | 498434 |
| 2026-07-10 | 48.62 | $4.81 | 375707 |
| 2026-07-09 | 49.86 | $4.82 | 373324 |
| 2026-07-08 | 51.10 | $4.83 | 465233 |
| 2026-07-07 | 49.92 | $4.82 | 717501 |
| 2026-07-06 | 51.10 | $4.83 | 425167 |
| 2026-07-02 | 51.10 | $4.83 | 441700 |
| 2026-07-01 | 53.37 | $4.85 | 1.1M |
| 2026-06-30 | 54.52 | $4.86 | 861144 |
| 2026-06-29 | 50.46 | $4.82 | 611400 |
| 2026-06-26 | 48.26 | $4.80 | 538100 |
| 2026-06-25 | 49.30 | $4.81 | 530724 |
| 2026-06-24 | 52.52 | $4.84 | 549318 |
| 2026-06-23 | 50.47 | $4.82 | 487641 |
| 2026-06-22 | 47.23 | $4.79 | 379639 |
| 2026-06-18 | 48.23 | $4.80 | 791700 |
| 2026-06-17 | 46.06 | $4.78 | 551407 |
| 2026-06-16 | 47.97 | $4.80 | 470000 |
| 2026-06-15 | 45.84 | $4.78 | 724212 |
| 2026-06-12 | 50.78 | $4.83 | 368401 |
| 2026-06-11 | 50.78 | $4.83 | 427900 |
| 2026-06-10 | 48.79 | $4.81 | 1.2M |
| 2026-06-09 | 44.52 | $4.77 | 449800 |
| 2026-06-08 | 46.35 | $4.79 | 675306 |
| 2026-06-05 | 46.35 | $4.79 | 676900 |
| 2026-06-04 | 51.10 | $4.84 | 516819 |
| 2026-06-03 | 46.97 | $4.80 | 548239 |
| 2026-06-02 | 51.07 | $4.84 | 662900 |
| 2026-06-01 | 50.04 | $4.83 | 1.0M |
| 2026-05-29 | 50.04 | $4.83 | 529709 |
| 2026-05-28 | 52.03 | $4.85 | 374432 |
| 2026-05-27 | 50.14 | $4.83 | 402535 |
| 2026-05-26 | 47.19 | $4.80 | 763910 |
| 2026-05-22 | 45.14 | $4.78 | 391801 |
| 2026-05-21 | 47.79 | $4.81 | 556300 |
| 2026-05-20 | 48.69 | $4.82 | 538000 |
| 2026-05-19 | 46.78 | $4.80 | 452723 |
| 2026-05-18 | 44.82 | $4.78 | 765801 |
| 2026-05-15 | 46.44 | $4.80 | 436700 |
| 2026-05-14 | 50.82 | $4.85 | 482482 |
| 2026-05-13 | 55.81 | $4.90 | 479944 |
| 2026-05-12 | 53.19 | $4.87 | 449700 |
| 2026-05-11 | 53.19 | $4.87 | 455677 |
| 2026-05-08 | 52.34 | $4.86 | 549900 |
| 2026-05-07 | 51.50 | $4.85 | 563100 |
| 2026-05-06 | 50.67 | $4.84 | 542027 |
| 2026-05-05 | 49.03 | $4.82 | 623100 |
| 2026-05-04 | 47.36 | $4.80 | 707800 |
| 2026-05-01 | 50.50 | $4.84 | 675500 |
| 2026-04-30 | 52.14 | $4.86 | 738019 |
| 2026-04-29 | 48.14 | $4.81 | 850083 |
| 2026-04-28 | 47.30 | $4.80 | 480300 |
| 2026-04-27 | 47.30 | $4.80 | 513613 |
| 2026-04-24 | 44.90 | $4.77 | 831300 |
| 2026-04-23 | 46.93 | $4.80 | 571500 |
| 2026-04-22 | 46.93 | $4.80 | 1.2M |
| 2026-04-21 | 46.93 | $4.80 | 1.1M |
| 2026-04-20 | 50.19 | $4.85 | 483500 |
| 2026-04-17 | 50.19 | $4.85 | 1.0M |
| 2026-04-16 | 47.56 | $4.81 | 1.3M |
| 2026-04-15 | 48.78 | $4.83 | 477445 |
| 2026-04-14 | 52.64 | $4.89 | 717827 |
| 2026-04-13 | 50.14 | $4.85 | 1.0M |
| 2026-04-10 | 48.86 | $4.83 | 386822 |
| 2026-04-09 | 50.08 | $4.85 | 441229 |
| 2026-04-08 | 48.24 | $4.82 | 706619 |
| 2026-04-07 | 47.01 | $4.80 | 902312 |
| 2026-04-06 | 45.13 | $4.77 | 748524 |
| 2026-04-02 | 42.57 | $4.73 | 561500 |
| 2026-04-01 | 47.89 | $4.83 | 557100 |
| 2026-03-31 | 50.28 | $4.87 | 1.2M |
| 2026-03-30 | 35.83 | $4.68 | 581607 |
| 2026-03-27 | 32.91 | $4.65 | 1.1M |
| 2026-03-26 | 36.61 | $4.72 | 1.2M |
| 2026-03-25 | 44.81 | $4.84 | 2.1M |
| 2026-03-24 | 44.81 | $4.84 | 1.3M |
| 2026-03-23 | 42.88 | $4.82 | 637445 |
| 2026-03-20 | 45.92 | $4.86 | 1.2M |
| 2026-03-19 | 36.26 | $4.77 | 691941 |
| 2026-03-18 | 36.95 | $4.78 | 377404 |
| 2026-03-17 | 31.98 | $4.74 | 692800 |
| 2026-03-16 | 29.34 | $4.72 | 1.1M |
| 2026-03-13 | 28.01 | $4.71 | 572800 |
| 2026-03-12 | 29.60 | $4.74 | 2.0M |
| 2026-03-11 | 34.56 | $4.82 | 773039 |
| 2026-03-10 | 33.23 | $4.81 | 925429 |
| 2026-03-09 | 33.23 | $4.81 | 1.1M |
| 2026-03-06 | 34.50 | $4.83 | 748670 |
| 2026-03-05 | 35.79 | $4.85 | 588800 |
| 2026-03-04 | 36.44 | $4.86 | 1.4M |
| 2026-03-03 | 32.97 | $4.83 | 1.4M |
| 2026-03-02 | 37.51 | $4.90 | 775100 |
| 2026-02-27 | 36.32 | $4.89 | 880600 |
| 2026-02-26 | 40.74 | $4.95 | 773400 |
| 2026-02-25 | 39.57 | $4.94 | 592900 |
| 2026-02-24 | 39.57 | $4.94 | 360340 |
| 2026-02-23 | 37.35 | $4.92 | 745790 |
| 2026-02-20 | 39.42 | $4.95 | 641275 |
| 2026-02-19 | 41.60 | $4.98 | 644600 |
| 2026-02-18 | 39.48 | $4.96 | 967900 |
| 2026-02-17 | 40.89 | $4.98 | 1.5M |
| 2026-02-13 | 49.26 | $5.08 | 1.1M |
| 2026-02-12 | 50.24 | $5.09 | 589040 |
| 2026-02-11 | 53.25 | $5.12 | 484700 |
| 2026-02-10 | 50.43 | $5.09 | 774800 |
| 2026-02-09 | 44.00 | $5.03 | 953100 |
| 2026-02-06 | 42.83 | $5.02 | 787111 |
| 2026-02-05 | 43.70 | $5.03 | 862749 |
| 2026-02-04 | 45.45 | $5.05 | 899803 |
| 2026-02-03 | 49.20 | $5.09 | 803011 |
| 2026-02-02 | 53.39 | $5.13 | 1.2M |
| 2026-01-30 | 56.83 | $5.16 | 671568 |
| 2026-01-29 | 54.01 | $5.13 | 664494 |
| 2026-01-28 | 54.01 | $5.13 | 550415 |
| 2026-01-27 | 53.09 | $5.12 | 513946 |
| 2026-01-26 | 52.18 | $5.11 | 507800 |
| 2026-01-23 | 55.24 | $5.14 | 779500 |
| 2026-01-22 | 54.39 | $5.13 | 1.0M |
| 2026-01-21 | 49.90 | $5.08 | 1.7M |
| 2026-01-20 | 52.87 | $5.11 | 842516 |
| 2026-01-16 | 47.97 | $5.06 | 1.1M |
| 2026-01-15 | 52.08 | $5.10 | 1.6M |
| 2026-01-14 | 62.23 | $5.18 | 1.3M |
| 2026-01-13 | 60.40 | $5.16 | 1.2M |
| 2026-01-12 | 58.48 | $5.14 | 1.4M |
| 2026-01-09 | 53.10 | $5.09 | 484700 |
| 2026-01-08 | 55.85 | $5.11 | 804800 |
| 2026-01-07 | 55.85 | $5.11 | 1.2M |
| 2026-01-06 | 55.85 | $5.11 | 891460 |
| 2026-01-05 | 50.34 | $5.06 | 962181 |
| 2026-01-02 | 46.53 | $5.03 | 746500 |
| 2025-12-31 | 45.20 | $5.02 | 2.3M |
| 2025-12-30 | 45.20 | $5.02 | 1.6M |
| 2025-12-29 | 47.32 | $5.04 | 1.0M |
| 2025-12-26 | 48.40 | $5.05 | 785125 |
| 2025-12-24 | 48.40 | $5.05 | 477520 |
| 2025-12-23 | 42.47 | $5.00 | 985442 |
| 2025-12-22 | 41.19 | $4.99 | 1.3M |
| 2025-12-19 | 43.01 | $5.01 | 823768 |
| 2025-12-18 | 43.94 | $5.02 | 1.3M |
| 2025-12-17 | 37.56 | $4.97 | 1.2M |
| 2025-12-16 | 40.17 | $5.00 | 1.2M |
| 2025-12-15 | 43.00 | $5.03 | 700123 |
| 2025-12-12 | 43.98 | $5.04 | 706400 |
| 2025-12-11 | 44.95 | $5.05 | 503505 |
| 2025-12-10 | 45.92 | $5.06 | 925000 |
| 2025-12-09 | 43.62 | $5.04 | 957200 |
| 2025-12-08 | 43.62 | $5.04 | 1.5M |
| 2025-12-05 | 45.36 | $5.06 | 736847 |
| 2025-12-04 | 50.13 | $5.11 | 664100 |
| 2025-12-03 | 46.95 | $5.08 | 589952 |
| 2025-12-02 | 46.95 | $5.08 | 703300 |
| 2025-12-01 | 48.82 | $5.10 | 972703 |
| 2025-11-28 | 47.83 | $5.09 | 505723 |
| 2025-11-26 | 46.86 | $5.08 | 517900 |
| 2025-11-25 | 44.91 | $5.06 | 704703 |
| 2025-11-24 | 40.77 | $5.02 | 672200 |
| 2025-11-21 | 33.67 | $4.96 | 816419 |
| 2025-11-20 | 32.39 | $4.95 | 1.4M |
| 2025-11-19 | 33.62 | $4.97 | 921700 |
| 2025-11-18 | 34.24 | $4.98 | 966800 |
| 2025-11-17 | 34.85 | $4.99 | 1.6M |
| 2025-11-14 | 38.80 | $5.05 | 727400 |
| 2025-11-13 | 42.62 | $5.10 | 500843 |
| 2025-11-12 | 45.16 | $5.13 | 763296 |
| 2025-11-11 | 41.87 | $5.10 | 966500 |
| 2025-11-10 | 42.68 | $5.11 | 521600 |
| 2025-11-07 | 41.61 | $5.10 | 739200 |
| 2025-11-06 | 41.61 | $5.10 | 604729 |
| 2025-11-05 | 43.83 | $5.13 | 800200 |
| 2025-11-04 | 42.87 | $5.12 | 1.1M |
| 2025-11-03 | 42.87 | $5.12 | 916726 |
| 2025-10-31 | 43.54 | $5.13 | 1.0M |
| 2025-10-30 | 41.80 | $5.11 | 705714 |
| 2025-10-29 | 41.80 | $5.11 | 678100 |
| 2025-10-28 | 43.62 | $5.14 | 610500 |
| 2025-10-27 | 39.44 | $5.09 | 874000 |
| 2025-10-24 | 40.00 | $5.10 | 816834 |
| 2025-10-23 | 38.33 | $5.08 | 647632 |
| 2025-10-22 | 38.85 | $5.09 | 772443 |
| 2025-10-21 | 38.06 | $5.08 | 1.3M |
| 2025-10-20 | 29.39 | $4.98 | 1.1M |
| 2025-10-17 | 28.43 | $4.97 | 1.6M |
| 2025-10-16 | 30.80 | $5.03 | 950700 |
| 2025-10-15 | 33.44 | $5.09 | 505818 |
| 2025-10-14 | 35.88 | $5.14 | 702000 |
| 2025-10-13 | 39.13 | $5.20 | 645100 |
| 2025-10-10 | 37.33 | $5.18 | 954424 |
| 2025-10-09 | 42.73 | $5.27 | 584300 |
| 2025-10-08 | 42.73 | $5.27 | 707445 |
| 2025-10-07 | 39.21 | $5.23 | 997300 |
| 2025-10-06 | 33.36 | $5.17 | 1.3M |
| 2025-10-03 | 36.71 | $5.23 | 897400 |
| 2025-10-02 | 39.89 | $5.28 | 776400 |
| 2025-10-01 | 45.07 | $5.35 | 1.3M |
| 2025-09-30 | 36.05 | $5.27 | 1.9M |
| 2025-09-29 | 33.45 | $5.25 | 1.0M |
| 2025-09-26 | 27.89 | $5.21 | 891425 |
| 2025-09-25 | 31.66 | $5.27 | 518400 |
| 2025-09-24 | 35.46 | $5.32 | 467100 |
| 2025-09-23 | 37.15 | $5.34 | 374815 |
| 2025-09-22 | 38.01 | $5.35 | 493224 |
| 2025-09-19 | 38.01 | $5.35 | 637700 |
| 2025-09-18 | 38.83 | $5.36 | 1.2M |
| 2025-09-17 | 37.56 | $5.35 | 845428 |
| 2025-09-16 | 40.77 | $5.39 | 813900 |
| 2025-09-15 | 44.37 | $5.43 | 870017 |
| 2025-09-12 | 50.77 | $5.49 | 370832 |
| 2025-09-11 | 48.42 | $5.47 | 556900 |
| 2025-09-10 | 51.96 | $5.50 | 766062 |
| 2025-09-09 | 49.63 | $5.48 | 475000 |
| 2025-09-08 | 50.80 | $5.49 | 531324 |
| 2025-09-05 | 45.95 | $5.45 | 825735 |
| 2025-09-04 | 49.42 | $5.48 | 434649 |
| 2025-09-03 | 50.63 | $5.49 | 689435 |
| 2025-09-02 | 58.86 | $5.55 | 660113 |
| 2025-08-29 | 54.14 | $5.51 | 666400 |
| 2025-08-28 | 54.14 | $5.51 | 409300 |
| 2025-08-27 | 52.92 | $5.50 | 817730 |
| 2025-08-26 | 64.27 | $5.57 | 453505 |
| 2025-08-25 | 62.07 | $5.55 | 524500 |
| 2025-08-22 | 53.95 | $5.49 | 542417 |
| 2025-08-21 | 55.84 | $5.50 | 627162 |
| 2025-08-20 | 57.76 | $5.51 | 379747 |
| 2025-08-19 | 57.76 | $5.51 | 700307 |
| 2025-08-18 | 56.41 | $5.50 | 451952 |
| 2025-08-15 | 55.04 | $5.49 | 1.1M |
| 2025-08-14 | 55.04 | $5.49 | 579206 |
| 2025-08-13 | 56.64 | $5.50 | 643118 |
| 2025-08-12 | 56.64 | $5.50 | 731614 |
| 2025-08-11 | 58.18 | $5.51 | 449204 |
| 2025-08-08 | 61.34 | $5.53 | 324000 |
| 2025-08-07 | 59.23 | $5.51 | 664200 |
| 2025-08-06 | 59.23 | $5.51 | 661100 |
| 2025-08-05 | 56.00 | $5.48 | 396246 |
| 2025-08-04 | 58.96 | $5.50 | 546601 |
| 2025-08-01 | 60.48 | $5.51 | 602300 |
| 2025-07-31 | 63.60 | $5.53 | 516000 |
| 2025-07-30 | 62.69 | $5.52 | 482700 |
| 2025-07-29 | 62.69 | $5.52 | 304000 |
| 2025-07-28 | 61.82 | $5.51 | 379602 |
| 2025-07-25 | 61.82 | $5.51 | 584900 |
| 2025-07-24 | 59.27 | $5.48 | 596008 |
| 2025-07-23 | 57.46 | $5.46 | 553011 |
| 2025-07-22 | 57.46 | $5.46 | 409908 |
| 2025-07-21 | 58.63 | $5.47 | 553450 |
| 2025-07-18 | 62.25 | $5.50 | 3.8M |
| 2025-07-17 | 57.24 | $5.44 | 635900 |
| 2025-07-16 | 56.32 | $5.43 | 675010 |
| 2025-07-15 | 59.99 | $5.46 | 1.2M |
| 2025-07-14 | 65.40 | $5.50 | 734412 |
| 2025-07-11 | 63.85 | $5.48 | 663082 |
| 2025-07-10 | 63.07 | $5.47 | 644940 |
| 2025-07-09 | 62.29 | $5.46 | 703041 |
| 2025-07-08 | 62.29 | $5.46 | 613618 |
| 2025-07-07 | 60.01 | $5.43 | 682700 |
| 2025-07-03 | 64.98 | $5.47 | 545428 |
| 2025-07-02 | 64.28 | $5.46 | 899900 |
| 2025-07-01 | 63.59 | $5.45 | 1.1M |
| 2025-06-30 | 59.05 | $5.39 | 845904 |
| 2025-06-27 | 57.37 | $5.37 | 664012 |
| 2025-06-26 | 55.64 | $5.35 | 522025 |
| 2025-06-25 | 54.76 | $5.34 | 624050 |
| 2025-06-24 | 52.08 | $5.31 | 693343 |
| 2025-06-23 | 49.21 | $5.28 | 441221 |
| 2025-06-20 | 48.23 | $5.27 | 576838 |
| 2025-06-18 | 49.13 | $5.28 | 442832 |
| 2025-06-17 | 50.94 | $5.30 | 460202 |
| 2025-06-16 | 50.94 | $5.30 | 437441 |
| 2025-06-13 | 52.69 | $5.32 | 535300 |
| 2025-06-12 | 57.37 | $5.37 | 600600 |
| 2025-06-11 | 58.35 | $5.38 | 787900 |
| 2025-06-10 | 56.95 | $5.36 | 495723 |
| 2025-06-09 | 55.53 | $5.34 | 828600 |
| 2025-06-06 | 55.53 | $5.34 | 299700 |
| 2025-06-05 | 54.16 | $5.32 | 529310 |
| 2025-06-04 | 53.48 | $5.31 | 577824 |
| 2025-06-03 | 53.48 | $5.31 | 700200 |
| 2025-06-02 | 51.53 | $5.28 | 724203 |
| 2025-05-30 | 48.09 | $5.23 | 1.1M |
| 2025-05-29 | 48.75 | $5.24 | 813785 |
| 2025-05-28 | 49.39 | $5.25 | 750322 |
| 2025-05-27 | 48.75 | $5.24 | 605830 |
| 2025-05-23 | 47.49 | $5.22 | 347422 |
| 2025-05-22 | 47.49 | $5.22 | 541605 |
| 2025-05-21 | 48.02 | $5.23 | 533457 |
| 2025-05-20 | 49.07 | $5.25 | 566810 |
| 2025-05-19 | 49.07 | $5.25 | 989900 |
| 2025-05-16 | 52.15 | $5.31 | 407823 |
| 2025-05-15 | 52.15 | $5.31 | 1.2M |
| 2025-05-14 | 55.28 | $5.37 | 704200 |
| 2025-05-13 | 54.42 | $5.35 | 748411 |
| 2025-05-12 | 53.99 | $5.34 | 1.1M |
| 2025-05-09 | 50.02 | $5.25 | 966100 |
| 2025-05-08 | 47.64 | $5.20 | 1.3M |
| 2025-05-07 | 51.87 | $5.29 | 1.2M |
| 2025-05-06 | 51.87 | $5.29 | 2.1M |
| 2025-05-05 | 56.94 | $5.39 | 1.1M |
| 2025-05-02 | 55.71 | $5.36 | 729176 |
| 2025-05-01 | 54.89 | $5.34 | 2.0M |
| 2025-04-30 | 51.93 | $5.27 | 2.4M |
| 2025-04-29 | 46.72 | $5.16 | 1.8M |
| 2025-04-28 | 45.18 | $5.13 | 906731 |
| 2025-04-25 | 43.63 | $5.10 | 1.0M |
| 2025-04-24 | 43.63 | $5.10 | 1.4M |
| 2025-04-23 | 43.63 | $5.10 | 978214 |
| 2025-04-22 | 41.25 | $5.05 | 666233 |
| 2025-04-21 | 39.81 | $5.02 | 1.0M |
| 2025-04-17 | 39.34 | $5.01 | 2.1M |
| 2025-04-16 | 40.55 | $5.05 | 1.5M |
| 2025-04-15 | 42.73 | $5.12 | 2.6M |
| 2025-04-14 | 38.70 | $5.03 | 959941 |
| 2025-04-11 | 38.24 | $5.02 | 867700 |
| 2025-04-10 | 35.01 | $4.95 | 1.0M |
| 2025-04-09 | 42.57 | $5.20 | 3.0M |
| 2025-04-08 | 23.81 | $4.90 | 1.5M |
| 2025-04-07 | 17.86 | $4.83 | 2.3M |
| 2025-04-04 | 20.97 | $4.97 | 2.5M |
| 2025-04-03 | 30.80 | $5.24 | 1.0M |
| 2025-04-02 | 35.48 | $5.32 | 587543 |
| 2025-04-01 | 36.81 | $5.34 | 910000 |
| 2025-03-31 | 39.63 | $5.38 | 3.1M |
| 2025-03-28 | 39.63 | $5.38 | 1.5M |
| 2025-03-27 | 36.33 | $5.35 | 1.7M |
| 2025-03-26 | 37.63 | $5.37 | 1.2M |
| 2025-03-25 | 37.63 | $5.37 | 1.4M |
| 2025-03-24 | 29.66 | $5.30 | 1.8M |
| 2025-03-21 | 31.87 | $5.34 | 1.4M |
| 2025-03-20 | 33.04 | $5.36 | 4.5M |
| 2025-03-19 | 37.64 | $5.43 | 631147 |
| 2025-03-18 | 36.44 | $5.42 | 374400 |
| 2025-03-17 | 38.55 | $5.45 | 1.7M |
| 2025-03-14 | 43.32 | $5.51 | 330615 |
| 2025-03-13 | 44.19 | $5.52 | 619200 |
| 2025-03-12 | 48.82 | $5.57 | 601200 |
| 2025-03-11 | 43.16 | $5.52 | 401336 |
| 2025-03-10 | 45.05 | $5.54 | 700806 |
| 2025-03-07 | 50.29 | $5.59 | 661326 |
| 2025-03-06 | 46.76 | $5.56 | 410300 |
| 2025-03-05 | 46.76 | $5.56 | 624048 |
| 2025-03-04 | 43.11 | $5.53 | 925941 |
| 2025-03-03 | 43.11 | $5.53 | 599800 |
| 2025-02-28 | 44.97 | $5.55 | 641683 |
| 2025-02-27 | 40.07 | $5.51 | 560739 |
| 2025-02-26 | 41.84 | $5.53 | 661600 |
| 2025-02-25 | 40.59 | $5.52 | 600400 |
| 2025-02-24 | 39.36 | $5.51 | 697900 |
| 2025-02-21 | 40.98 | $5.53 | 794300 |
| 2025-02-20 | 42.64 | $5.55 | 531932 |
| 2025-02-19 | 41.51 | $5.54 | 597400 |
| 2025-02-18 | 42.30 | $5.55 | 522800 |
| 2025-02-14 | 42.30 | $5.55 | 334300 |
| 2025-02-13 | 45.42 | $5.59 | 445430 |
| 2025-02-12 | 43.44 | $5.57 | 556565 |
| 2025-02-11 | 43.44 | $5.57 | 739100 |
| 2025-02-10 | 38.39 | $5.52 | 986120 |
| 2025-02-07 | 39.05 | $5.53 | 1.7M |
| 2025-02-06 | 43.31 | $5.59 | 807400 |
| 2025-02-05 | 41.29 | $5.57 | 487717 |
| 2025-02-04 | 40.27 | $5.56 | 493913 |
| 2025-02-03 | 40.94 | $5.57 | 801700 |
| 2025-01-31 | 42.29 | $5.59 | 824000 |
| 2025-01-30 | 41.37 | $5.58 | 847600 |
| 2025-01-29 | 40.48 | $5.57 | 566100 |
| 2025-01-28 | 41.07 | $5.58 | 719900 |
| 2025-01-27 | 40.24 | $5.57 | 675500 |
| 2025-01-24 | 43.14 | $5.62 | 437009 |
| 2025-01-23 | 39.84 | $5.58 | 869300 |
| 2025-01-22 | 40.40 | $5.59 | 844927 |
| 2025-01-21 | 37.93 | $5.56 | 1.7M |
| 2025-01-17 | 44.33 | $5.67 | 3.4M |
| 2025-01-16 | 42.66 | $5.65 | 796219 |
| 2025-01-15 | 39.19 | $5.61 | 731000 |
| 2025-01-14 | 44.28 | $5.69 | 871224 |
| 2025-01-13 | 38.60 | $5.63 | 990194 |
| 2025-01-10 | 42.74 | $5.69 | 648600 |
| 2025-01-08 | 45.03 | $5.72 | 386000 |
| 2025-01-07 | 47.46 | $5.75 | 454400 |
| 2025-01-06 | 45.60 | $5.73 | 483700 |
| 2025-01-03 | 47.18 | $5.75 | 435228 |
| 2025-01-02 | 44.44 | $5.72 | 667302 |
| 2024-12-31 | 41.56 | $5.69 | 1.5M |
| 2024-12-30 | 45.28 | $5.74 | 654726 |
| 2024-12-27 | 45.28 | $5.74 | 454032 |
| 2024-12-26 | 48.41 | $5.78 | 349446 |
| 2024-12-24 | 48.41 | $5.78 | 243400 |
| 2024-12-23 | 46.75 | $5.76 | 490506 |
| 2024-12-20 | 45.92 | $5.75 | 387600 |
| 2024-12-19 | 40.67 | $5.69 | 581800 |
| 2024-12-18 | 43.33 | $5.73 | 616300 |
| 2024-12-17 | 49.50 | $5.81 | 490229 |
| 2024-12-16 | 55.08 | $5.87 | 643800 |
| 2024-12-13 | 55.08 | $5.87 | 590200 |
| 2024-12-12 | 57.01 | $5.89 | 585800 |
| 2024-12-11 | 61.09 | $5.93 | 474148 |
| 2024-12-10 | 60.42 | $5.92 | 396921 |
| 2024-12-09 | 61.42 | $5.93 | 513141 |
| 2024-12-06 | 60.16 | $5.91 | 344750 |
| 2024-12-05 | 58.88 | $5.89 | 440700 |
| 2024-12-04 | 56.21 | $5.85 | 535100 |
| 2024-12-03 | 60.91 | $5.90 | 651023 |
| 2024-12-02 | 58.26 | $5.86 | 520932 |
| 2024-11-29 | 58.26 | $5.86 | 429400 |
| 2024-11-27 | 54.04 | $5.80 | 408239 |
| 2024-11-26 | 52.52 | $5.78 | 370200 |
| 2024-11-25 | 53.36 | $5.79 | 405700 |
| 2024-11-22 | 52.64 | $5.78 | 293100 |
| 2024-11-21 | 51.94 | $5.77 | 322416 |
| 2024-11-20 | 51.25 | $5.76 | 418400 |
| 2024-11-19 | 52.68 | $5.78 | 542905 |
| 2024-11-18 | 50.03 | $5.74 | 294900 |
| 2024-11-15 | 46.46 | $5.69 | 509918 |
| 2024-11-14 | 51.33 | $5.76 | 511148 |
| 2024-11-13 | 52.07 | $5.77 | 677200 |
| 2024-11-12 | 53.54 | $5.79 | 492725 |
| 2024-11-11 | 57.38 | $5.84 | 579893 |
| 2024-11-08 | 54.92 | $5.80 | 744646 |
| 2024-11-07 | 52.99 | $5.77 | 451113 |
| 2024-11-06 | 49.57 | $5.72 | 675900 |
| 2024-11-05 | 48.86 | $5.71 | 333145 |
| 2024-11-04 | 45.99 | $5.67 | 423900 |
| 2024-11-01 | 50.00 | $5.73 | 622700 |
| 2024-10-31 | 48.58 | $5.71 | 523043 |
| 2024-10-30 | 47.15 | $5.69 | 335200 |
| 2024-10-29 | 43.43 | $5.64 | 448200 |
| 2024-10-28 | 50.14 | $5.74 | 291300 |
| 2024-10-25 | 49.40 | $5.73 | 471700 |
| 2024-10-24 | 47.92 | $5.71 | 334017 |
| 2024-10-23 | 45.67 | $5.68 | 396147 |
| 2024-10-22 | 49.03 | $5.73 | 303300 |
| 2024-10-21 | 47.56 | $5.71 | 488700 |
| 2024-10-18 | 49.60 | $5.74 | 418800 |
| 2024-10-17 | 50.98 | $5.76 | 357146 |
| 2024-10-16 | 48.95 | $5.73 | 523308 |
| 2024-10-15 | 51.66 | $5.77 | 461600 |
| 2024-10-14 | 55.28 | $5.82 | 542400 |
| 2024-10-11 | 55.28 | $5.82 | 670300 |
| 2024-10-10 | 56.72 | $5.84 | 630019 |
| 2024-10-09 | 52.62 | $5.77 | 558203 |
| 2024-10-08 | 56.24 | $5.82 | 619900 |
| 2024-10-07 | 53.18 | $5.77 | 814300 |
| 2024-10-04 | 49.86 | $5.72 | 747800 |
| 2024-10-03 | 45.45 | $5.66 | 734601 |
| 2024-10-02 | 48.13 | $5.70 | 586300 |
| 2024-10-01 | 49.52 | $5.72 | 1.0M |
| 2024-09-30 | 54.77 | $5.79 | 735800 |
| 2024-09-27 | 48.04 | $5.70 | 606338 |
| 2024-09-26 | 47.21 | $5.69 | 457611 |
| 2024-09-25 | 51.08 | $5.74 | 635900 |
| 2024-09-24 | 48.68 | $5.71 | 440600 |
| 2024-09-23 | 45.28 | $5.67 | 514000 |
| 2024-09-20 | 46.75 | $5.69 | 339900 |
| 2024-09-19 | 45.06 | $5.67 | 944200 |
| 2024-09-18 | 47.20 | $5.70 | 651505 |
| 2024-09-17 | 47.20 | $5.70 | 552400 |
| 2024-09-16 | 47.89 | $5.71 | 1.3M |
| 2024-09-13 | 49.95 | $5.74 | 821048 |
| 2024-09-12 | 58.79 | $5.85 | 1.2M |
| 2024-09-11 | 64.73 | $5.91 | 1.2M |
| 2024-09-10 | 64.16 | $5.90 | 894100 |
| 2024-09-09 | 62.42 | $5.87 | 454600 |
| 2024-09-06 | 61.83 | $5.86 | 450043 |
| 2024-09-05 | 63.72 | $5.88 | 874300 |
| 2024-09-04 | 62.07 | $5.85 | 787210 |
| 2024-09-03 | 59.75 | $5.81 | 891332 |
| 2024-08-30 | 57.91 | $5.78 | 603200 |
| 2024-08-29 | 56.00 | $5.75 | 285300 |
| 2024-08-28 | 54.70 | $5.73 | 382665 |
| 2024-08-27 | 57.11 | $5.76 | 544400 |
| 2024-08-26 | 58.74 | $5.78 | 445158 |
| 2024-08-23 | 56.99 | $5.75 | 419200 |
| 2024-08-22 | 54.54 | $5.71 | 732220 |
| 2024-08-21 | 56.85 | $5.74 | 306700 |
| 2024-08-20 | 55.66 | $5.72 | 410739 |
| 2024-08-19 | 57.15 | $5.74 | 560700 |
| 2024-08-16 | 56.03 | $5.72 | 1.6M |
| 2024-08-15 | 52.49 | $5.66 | 484800 |
| 2024-08-14 | 54.58 | $5.69 | 531039 |
| 2024-08-13 | 51.52 | $5.64 | 616800 |
| 2024-08-12 | 52.19 | $5.65 | 547622 |
| 2024-08-09 | 51.59 | $5.64 | 853940 |
| 2024-08-08 | 49.81 | $5.61 | 416800 |
| 2024-08-07 | 47.36 | $5.57 | 750229 |
| 2024-08-06 | 44.79 | $5.53 | 727000 |
| 2024-08-05 | 38.38 | $5.44 | 1.7M |
| 2024-08-02 | 50.04 | $5.63 | 797828 |
| 2024-08-01 | 57.97 | $5.72 | 669426 |
| 2024-07-31 | 58.95 | $5.73 | 808829 |
| 2024-07-30 | 55.34 | $5.68 | 441900 |
| 2024-07-29 | 52.99 | $5.65 | 420800 |
| 2024-07-26 | 52.99 | $5.65 | 262124 |
| 2024-07-25 | 48.05 | $5.59 | 322930 |
| 2024-07-24 | 50.57 | $5.62 | 346700 |
| 2024-07-23 | 53.23 | $5.65 | 413723 |
| 2024-07-22 | 50.77 | $5.62 | 426800 |
| 2024-07-19 | 49.08 | $5.60 | 441501 |
| 2024-07-18 | 46.45 | $5.57 | 503412 |
| 2024-07-17 | 50.59 | $5.62 | 312800 |
| 2024-07-16 | 48.86 | $5.60 | 1.1M |
| 2024-07-15 | 47.10 | $5.58 | 1.3M |
| 2024-07-12 | 54.18 | $5.66 | 983700 |
| 2024-07-11 | 54.18 | $5.66 | 906827 |
| 2024-07-10 | 52.57 | $5.64 | 757223 |
| 2024-07-09 | 55.34 | $5.67 | 657200 |
| 2024-07-08 | 60.37 | $5.72 | 675600 |
| 2024-07-05 | 55.78 | $5.66 | 399200 |
| 2024-07-03 | 56.82 | $5.67 | 242411 |
| 2024-07-02 | 56.82 | $5.67 | 584400 |
| 2024-07-01 | 55.32 | $5.65 | 956203 |
| 2024-06-28 | 46.46 | $5.55 | 1.1M |
| 2024-06-27 | 47.35 | $5.56 | 355140 |
| 2024-06-26 | 49.14 | $5.58 | 634810 |
| 2024-06-25 | 48.21 | $5.57 | 502954 |
| 2024-06-24 | 49.95 | $5.59 | 255306 |
| 2024-06-21 | 44.21 | $5.53 | 414200 |
| 2024-06-20 | 48.62 | $5.58 | 769114 |
| 2024-06-18 | 49.56 | $5.59 | 412941 |
| 2024-06-17 | 48.62 | $5.58 | 557517 |
| 2024-06-14 | 49.50 | $5.59 | 685300 |
| 2024-06-13 | 59.77 | $5.69 | 581500 |
| 2024-06-12 | 58.96 | $5.68 | 404616 |
| 2024-06-11 | 57.33 | $5.66 | 417700 |
| 2024-06-10 | 54.77 | $5.63 | 565006 |
| 2024-06-07 | 56.93 | $5.65 | 756506 |
| 2024-06-06 | 60.33 | $5.68 | 486300 |
| 2024-06-05 | 57.09 | $5.64 | 487604 |
| 2024-06-04 | 55.35 | $5.62 | 583324 |
| 2024-06-03 | 53.57 | $5.60 | 539936 |
| 2024-05-31 | 50.78 | $5.57 | 464412 |
| 2024-05-30 | 47.79 | $5.54 | 284372 |
| 2024-05-29 | 49.70 | $5.56 | 337000 |
| 2024-05-28 | 48.72 | $5.55 | 332200 |
| 2024-05-24 | 53.66 | $5.60 | 208900 |
| 2024-05-23 | 50.82 | $5.57 | 321200 |
| 2024-05-22 | 50.82 | $5.57 | 360932 |
| 2024-05-21 | 55.98 | $5.62 | 367500 |
| 2024-05-20 | 53.28 | $5.59 | 362300 |
| 2024-05-17 | 53.28 | $5.59 | 289127 |
| 2024-05-16 | 52.40 | $5.58 | 664810 |
| 2024-05-15 | 57.54 | $5.63 | 691838 |
| 2024-05-14 | 55.90 | $5.61 | 956200 |
| 2024-05-13 | 60.34 | $5.65 | 501000 |
| 2024-05-10 | 63.96 | $5.68 | 403812 |
| 2024-05-09 | 63.26 | $5.67 | 556328 |
| 2024-05-08 | 62.57 | $5.66 | 606439 |
| 2024-05-07 | 62.57 | $5.66 | 450700 |
| 2024-05-06 | 61.26 | $5.64 | 517300 |
| 2024-05-03 | 59.93 | $5.62 | 527416 |
| 2024-05-02 | 57.12 | $5.58 | 562542 |
| 2024-05-01 | 57.12 | $5.58 | 822722 |
| 2024-04-30 | 52.63 | $5.52 | 309151 |
| 2024-04-29 | 51.83 | $5.51 | 683841 |
| 2024-04-26 | 49.40 | $5.48 | 442900 |
| 2024-04-25 | 45.95 | $5.44 | 450800 |
| 2024-04-24 | 50.90 | $5.50 | 383000 |
| 2024-04-23 | 51.79 | $5.51 | 398100 |
| 2024-04-22 | 47.45 | $5.46 | 412615 |
| 2024-04-19 | 42.54 | $5.41 | 418320 |
| 2024-04-18 | 41.51 | $5.40 | 436600 |
| 2024-04-17 | 41.51 | $5.40 | 399920 |
| 2024-04-16 | 37.43 | $5.36 | 1.1M |
| 2024-04-15 | 38.06 | $5.37 | 967721 |
| 2024-04-12 | 45.31 | $5.47 | 468000 |
| 2024-04-11 | 55.32 | $5.57 | 768845 |
| 2024-04-10 | 56.51 | $5.58 | 493400 |
| 2024-04-09 | 60.19 | $5.61 | 425915 |
| 2024-04-08 | 60.19 | $5.61 | 424646 |
| 2024-04-05 | 57.70 | $5.58 | 260662 |
| 2024-04-04 | 55.03 | $5.55 | 631800 |
| 2024-04-03 | 54.12 | $5.54 | 661609 |
| 2024-04-02 | 56.30 | $5.56 | 502500 |
| 2024-04-01 | 55.44 | $5.55 | 548739 |
| 2024-03-28 | 57.58 | $5.57 | 555006 |
| 2024-03-27 | 59.76 | $5.59 | 383249 |
| 2024-03-26 | 59.76 | $5.59 | 420300 |
| 2024-03-25 | 55.16 | $5.53 | 648205 |
| 2024-03-22 | 58.33 | $5.56 | 484100 |
| 2024-03-21 | 62.91 | $5.60 | 354615 |
| 2024-03-20 | 64.10 | $5.61 | 450721 |
| 2024-03-19 | 61.31 | $5.57 | 546703 |
| 2024-03-18 | 59.82 | $5.55 | 368700 |
| 2024-03-15 | 59.82 | $5.55 | 549917 |
| 2024-03-14 | 60.88 | $5.56 | 701422 |
| 2024-03-13 | 70.30 | $5.64 | 1.2M |
| 2024-03-12 | 67.29 | $5.59 | 797017 |
| 2024-03-11 | 63.03 | $5.53 | 669440 |
| 2024-03-08 | 62.25 | $5.52 | 644911 |
| 2024-03-07 | 63.52 | $5.53 | 539400 |
| 2024-03-06 | 63.52 | $5.53 | 699000 |
| 2024-03-05 | 63.52 | $5.53 | 433100 |
| 2024-03-04 | 65.83 | $5.55 | 719315 |
| 2024-03-01 | 68.18 | $5.57 | 956506 |
| 2024-02-29 | 65.23 | $5.52 | 613131 |
| 2024-02-28 | 65.23 | $5.52 | 492600 |
| 2024-02-27 | 64.64 | $5.51 | 826100 |
| 2024-02-26 | 60.84 | $5.45 | 571092 |
| 2024-02-23 | 59.46 | $5.43 | 482300 |
| 2024-02-22 | 63.73 | $5.47 | 518346 |
| 2024-02-21 | 61.07 | $5.43 | 719331 |
| 2024-02-20 | 57.37 | $5.38 | 595100 |
| 2024-02-16 | 56.59 | $5.37 | 675832 |
| 2024-02-15 | 57.59 | $5.38 | 883121 |
| 2024-02-14 | 57.59 | $5.38 | 600600 |
| 2024-02-13 | 60.51 | $5.41 | 999600 |
| 2024-02-12 | 59.20 | $5.39 | 652500 |
| 2024-02-09 | 57.88 | $5.37 | 502052 |
| 2024-02-08 | 57.88 | $5.37 | 746606 |
| 2024-02-07 | 60.54 | $5.40 | 552208 |
| 2024-02-06 | 60.54 | $5.40 | 863006 |
| 2024-02-05 | 55.63 | $5.32 | 1.1M |
| 2024-02-02 | 59.12 | $5.36 | 849333 |
| 2024-02-01 | 66.02 | $5.43 | 819100 |
| 2024-01-31 | 62.45 | $5.37 | 718906 |
| 2024-01-30 | 61.16 | $5.35 | 553000 |
| 2024-01-29 | 57.71 | $5.30 | 317145 |
| 2024-01-26 | 56.98 | $5.29 | 813500 |
| 2024-01-25 | 54.77 | $5.26 | 550835 |
| 2024-01-24 | 55.67 | $5.27 | 626900 |
| 2024-01-23 | 56.56 | $5.28 | 540837 |
| 2024-01-22 | 57.44 | $5.29 | 623412 |
| 2024-01-19 | 53.33 | $5.23 | 632500 |
| 2024-01-18 | 49.47 | $5.18 | 733700 |
| 2024-01-17 | 50.26 | $5.19 | 840620 |
| 2024-01-16 | 52.66 | $5.22 | 1.1M |
| 2024-01-12 | 54.30 | $5.24 | 1.0M |
| 2024-01-11 | 61.58 | $5.32 | 570368 |
| 2024-01-10 | 63.60 | $5.34 | 1.3M |
| 2024-01-09 | 63.60 | $5.34 | 1.1M |
| 2024-01-08 | 65.55 | $5.36 | 784613 |
| 2024-01-05 | 61.65 | $5.29 | 719048 |
| 2024-01-04 | 61.65 | $5.29 | 1.0M |
| 2024-01-03 | 57.96 | $5.23 | 716000 |
| 2024-01-02 | 63.78 | $5.29 | 885300 |
| 2023-12-29 | 59.25 | $5.22 | 798600 |
| 2023-12-28 | 57.82 | $5.20 | 672514 |
| 2023-12-27 | 54.79 | $5.16 | 706600 |
| 2023-12-26 | 54.01 | $5.15 | 1.1M |
| 2023-12-22 | 52.45 | $5.13 | 837600 |
| 2023-12-21 | 52.45 | $5.13 | 818500 |
| 2023-12-20 | 53.27 | $5.14 | 820141 |
| 2023-12-19 | 54.89 | $5.16 | 1.0M |
| 2023-12-18 | 57.39 | $5.19 | 986338 |
| 2023-12-15 | 62.81 | $5.25 | 486105 |
| 2023-12-14 | 67.89 | $5.30 | 913566 |
| 2023-12-13 | 66.87 | $5.28 | 934200 |
| 2023-12-12 | 59.56 | $5.16 | 497200 |
| 2023-12-11 | 61.72 | $5.18 | 726900 |
| 2023-12-08 | 61.72 | $5.18 | 416100 |
| 2023-12-07 | 61.08 | $5.17 | 573735 |
| 2023-12-06 | 57.75 | $5.12 | 486612 |
| 2023-12-05 | 57.05 | $5.11 | 823600 |
| 2023-12-04 | 54.17 | $5.07 | 937618 |
| 2023-12-01 | 56.89 | $5.10 | 761500 |
| 2023-11-30 | 51.50 | $5.03 | 532500 |
| 2023-11-29 | 50.66 | $5.02 | 817100 |
| 2023-11-28 | 47.19 | $4.98 | 1.3M |
| 2023-11-27 | 53.43 | $5.05 | 389100 |
| 2023-11-24 | 55.42 | $5.07 | 237000 |
| 2023-11-22 | 52.03 | $5.03 | 382943 |
| 2023-11-21 | 52.03 | $5.03 | 302541 |
| 2023-11-20 | 54.85 | $5.06 | 317423 |
| 2023-11-17 | 53.25 | $5.04 | 320700 |
| 2023-11-16 | 48.92 | $4.99 | 403427 |
| 2023-11-15 | 51.64 | $5.02 | 659000 |
| 2023-11-14 | 54.53 | $5.05 | 578734 |
| 2023-11-13 | 54.53 | $5.05 | 399700 |
| 2023-11-10 | 51.25 | $5.01 | 536407 |
| 2023-11-09 | 51.25 | $5.01 | 470400 |
| 2023-11-08 | 53.88 | $5.04 | 446031 |
| 2023-11-07 | 57.62 | $5.08 | 434900 |
| 2023-11-06 | 56.17 | $5.06 | 526103 |
| 2023-11-03 | 60.06 | $5.10 | 921500 |
| 2023-11-02 | 57.25 | $5.06 | 795938 |
| 2023-11-01 | 50.65 | $4.98 | 675700 |
| 2023-10-31 | 40.89 | $4.89 | 782400 |
| 2023-10-30 | 39.64 | $4.88 | 398735 |
| 2023-10-27 | 32.84 | $4.83 | 519435 |
| 2023-10-26 | 35.91 | $4.87 | 332715 |
| 2023-10-25 | 35.91 | $4.87 | 1.1M |
| 2023-10-24 | 37.50 | $4.89 | 633136 |
| 2023-10-23 | 36.16 | $4.88 | 482504 |
| 2023-10-20 | 34.83 | $4.87 | 614594 |
| 2023-10-19 | 33.52 | $4.86 | 730431 |
| 2023-10-18 | 34.86 | $4.88 | 797200 |
| 2023-10-17 | 41.05 | $4.96 | 459030 |
| 2023-10-16 | 39.78 | $4.95 | 626613 |
| 2023-10-13 | 40.61 | $4.96 | 268034 |
| 2023-10-12 | 43.18 | $4.99 | 388400 |
| 2023-10-11 | 48.00 | $5.04 | 386500 |
| 2023-10-10 | 46.87 | $5.03 | 529000 |
| 2023-10-09 | 44.59 | $5.01 | 420600 |
| 2023-10-06 | 44.59 | $5.01 | 442700 |
| 2023-10-05 | 43.50 | $5.00 | 414040 |
| 2023-10-04 | 44.33 | $5.01 | 907941 |
| 2023-10-03 | 33.46 | $4.92 | 509200 |
| 2023-10-02 | 38.18 | $4.98 | 1.2M |
| 2023-09-29 | 46.49 | $5.06 | 830800 |
| 2023-09-28 | 49.03 | $5.08 | 543620 |
| 2023-09-27 | 47.67 | $5.07 | 548300 |
| 2023-09-26 | 50.21 | $5.09 | 588800 |
| 2023-09-25 | 54.32 | $5.12 | 364200 |
| 2023-09-22 | 54.32 | $5.12 | 596800 |
| 2023-09-21 | 50.67 | $5.09 | 575012 |
| 2023-09-20 | 53.38 | $5.11 | 463800 |
| 2023-09-19 | 50.89 | $5.09 | 350501 |
| 2023-09-18 | 50.89 | $5.09 | 462124 |
| 2023-09-15 | 47.07 | $5.06 | 601500 |
| 2023-09-14 | 50.82 | $5.09 | 579119 |
| 2023-09-13 | 55.00 | $5.12 | 962102 |
| 2023-09-12 | 56.46 | $5.13 | 693173 |
| 2023-09-11 | 52.88 | $5.10 | 502342 |
| 2023-09-08 | 55.79 | $5.12 | 275300 |
| 2023-09-07 | 54.60 | $5.11 | 403700 |
| 2023-09-06 | 54.60 | $5.11 | 659700 |
| 2023-09-05 | 55.96 | $5.12 | 573400 |
| 2023-09-01 | 55.96 | $5.12 | 495400 |
| 2023-08-31 | 52.79 | $5.09 | 813109 |
| 2023-08-30 | 59.58 | $5.14 | 441544 |
| 2023-08-29 | 58.57 | $5.13 | 702600 |
| 2023-08-28 | 56.49 | $5.11 | 484300 |
| 2023-08-25 | 56.49 | $5.11 | 257400 |
| 2023-08-24 | 57.80 | $5.12 | 219200 |
| 2023-08-23 | 56.85 | $5.11 | 472300 |
| 2023-08-22 | 51.71 | $5.06 | 255000 |
| 2023-08-21 | 52.91 | $5.07 | 419942 |
| 2023-08-18 | 48.36 | $5.03 | 455422 |
| 2023-08-17 | 50.68 | $5.05 | 235457 |
| 2023-08-16 | 50.68 | $5.05 | 244023 |
| 2023-08-15 | 52.98 | $5.07 | 249037 |
| 2023-08-14 | 56.64 | $5.10 | 375700 |
| 2023-08-11 | 59.24 | $5.12 | 455711 |
| 2023-08-10 | 61.93 | $5.14 | 1.1M |
| 2023-08-09 | 55.15 | $5.07 | 554300 |
| 2023-08-08 | 55.15 | $5.07 | 492226 |
| 2023-08-07 | 55.15 | $5.07 | 403200 |
| 2023-08-04 | 52.01 | $5.04 | 736800 |
| 2023-08-03 | 49.78 | $5.02 | 394200 |
| 2023-08-02 | 50.91 | $5.03 | 398900 |
| 2023-08-01 | 53.18 | $5.05 | 859513 |
| 2023-07-31 | 56.80 | $5.08 | 635854 |
| 2023-07-28 | 55.85 | $5.07 | 354900 |
| 2023-07-27 | 51.82 | $5.03 | 411100 |
| 2023-07-26 | 51.82 | $5.03 | 496726 |
| 2023-07-25 | 51.82 | $5.03 | 357100 |
| 2023-07-24 | 52.85 | $5.04 | 355700 |
| 2023-07-21 | 51.94 | $5.03 | 260913 |
| 2023-07-20 | 49.14 | $5.00 | 572600 |
| 2023-07-19 | 49.14 | $5.00 | 966900 |
| 2023-07-18 | 52.85 | $5.04 | 514328 |
| 2023-07-17 | 58.05 | $5.09 | 447651 |
| 2023-07-14 | 53.72 | $5.04 | 442900 |
| 2023-07-13 | 55.92 | $5.06 | 369100 |
| 2023-07-12 | 58.17 | $5.08 | 570238 |
| 2023-07-11 | 58.17 | $5.08 | 279200 |
| 2023-07-10 | 55.76 | $5.05 | 615805 |
| 2023-07-07 | 53.18 | $5.02 | 398100 |
| 2023-07-06 | 49.46 | $4.98 | 400321 |
| 2023-07-05 | 56.99 | $5.05 | 256441 |
| 2023-07-03 | 59.45 | $5.07 | 336600 |
| 2023-06-30 | 57.72 | $5.05 | 462026 |
| 2023-06-29 | 51.86 | $4.99 | 663600 |
| 2023-06-28 | 50.78 | $4.98 | 366100 |
| 2023-06-27 | 48.59 | $4.96 | 330300 |
| 2023-06-26 | 46.32 | $4.94 | 394717 |
| 2023-06-23 | 45.17 | $4.93 | 300028 |
| 2023-06-22 | 46.11 | $4.94 | 904600 |
| 2023-06-21 | 48.01 | $4.96 | 346600 |
| 2023-06-20 | 48.96 | $4.97 | 569247 |
| 2023-06-16 | 52.97 | $5.01 | 316121 |
| 2023-06-15 | 56.25 | $5.04 | 920800 |
| 2023-06-14 | 50.41 | $4.98 | 587719 |
| 2023-06-13 | 55.06 | $5.02 | 354300 |
| 2023-06-12 | 50.75 | $4.98 | 176428 |
| 2023-06-09 | 45.81 | $4.94 | 320434 |
| 2023-06-08 | 45.81 | $4.94 | 417145 |
| 2023-06-07 | 47.98 | $4.96 | 198103 |
| 2023-06-06 | 47.98 | $4.96 | 259307 |
| 2023-06-05 | 43.11 | $4.92 | 222109 |
| 2023-06-02 | 44.09 | $4.93 | 317544 |
| 2023-06-01 | 44.09 | $4.93 | 604900 |
| 2023-05-31 | 41.69 | $4.91 | 447400 |
| 2023-05-30 | 41.69 | $4.91 | 431124 |
| 2023-05-26 | 34.05 | $4.85 | 360421 |
| 2023-05-25 | 34.05 | $4.85 | 349018 |
| 2023-05-24 | 35.45 | $4.87 | 534000 |
| 2023-05-23 | 36.89 | $4.89 | 370627 |
| 2023-05-22 | 39.15 | $4.92 | 458900 |
| 2023-05-19 | 37.95 | $4.91 | 364100 |
| 2023-05-18 | 39.43 | $4.93 | 347835 |
| 2023-05-17 | 40.18 | $4.94 | 195121 |
| 2023-05-16 | 40.18 | $4.94 | 144500 |
| 2023-05-15 | 41.60 | $4.96 | 310732 |
| 2023-05-12 | 40.60 | $4.95 | 344600 |
| 2023-05-11 | 46.67 | $5.03 | 431713 |
| 2023-05-10 | 43.67 | $5.00 | 304648 |
| 2023-05-09 | 43.67 | $5.00 | 274800 |
| 2023-05-08 | 41.70 | $4.98 | 334300 |
| 2023-05-05 | 45.48 | $5.03 | 296600 |
| 2023-05-04 | 44.52 | $5.02 | 371202 |
| 2023-05-03 | 42.61 | $5.00 | 194300 |
| 2023-05-02 | 43.32 | $5.01 | 450500 |
| 2023-05-01 | 48.71 | $5.08 | 398200 |
| 2023-04-28 | 48.71 | $5.08 | 361925 |
| 2023-04-27 | 47.01 | $5.06 | 270731 |
| 2023-04-26 | 44.39 | $5.03 | 170443 |
| 2023-04-25 | 45.82 | $5.05 | 367618 |
| 2023-04-24 | 48.04 | $5.08 | 251629 |
| 2023-04-21 | 45.54 | $5.05 | 426500 |
| 2023-04-20 | 47.72 | $5.08 | 321544 |
| 2023-04-19 | 46.08 | $5.06 | 223131 |
| 2023-04-18 | 46.08 | $5.06 | 305200 |
| 2023-04-17 | 45.31 | $5.05 | 334600 |
| 2023-04-14 | 43.78 | $5.03 | 317400 |
| 2023-04-13 | 44.97 | $5.05 | 725421 |
| 2023-04-12 | 48.78 | $5.11 | 377300 |
| 2023-04-11 | 46.64 | $5.08 | 368104 |
| 2023-04-10 | 44.42 | $5.05 | 614700 |
| 2023-04-06 | 42.93 | $5.03 | 852800 |
| 2023-04-05 | 42.93 | $5.03 | 817300 |
| 2023-04-04 | 43.46 | $5.04 | 671505 |
| 2023-04-03 | 47.94 | $5.12 | 780800 |
| 2023-03-31 | 47.30 | $5.11 | 707753 |
| 2023-03-30 | 48.44 | $5.13 | 269617 |
| 2023-03-29 | 45.30 | $5.08 | 212000 |
| 2023-03-28 | 41.94 | $5.03 | 241900 |
| 2023-03-27 | 43.46 | $5.06 | 430100 |
| 2023-03-24 | 36.95 | $4.97 | 255126 |
| 2023-03-23 | 38.35 | $5.00 | 197136 |
| 2023-03-22 | 39.29 | $5.02 | 466633 |
| 2023-03-21 | 36.32 | $4.98 | 367000 |
| 2023-03-20 | 32.39 | $4.93 | 988301 |
| 2023-03-17 | 29.07 | $4.89 | 862200 |
| 2023-03-16 | 30.87 | $4.94 | 752903 |
| 2023-03-15 | 31.24 | $4.95 | 934328 |
| 2023-03-14 | 33.11 | $5.00 | 503600 |
| 2023-03-13 | 33.11 | $5.00 | 1.2M |
| 2023-03-10 | 40.07 | $5.16 | 766379 |
| 2023-03-09 | 46.44 | $5.27 | 650947 |
| 2023-03-08 | 54.69 | $5.38 | 283800 |
| 2023-03-07 | 54.69 | $5.38 | 257400 |
| 2023-03-06 | 56.34 | $5.40 | 439100 |
| 2023-03-03 | 51.49 | $5.33 | 294100 |
| 2023-03-02 | 52.28 | $5.34 | 265013 |
| 2023-03-01 | 53.84 | $5.36 | 612544 |
| 2023-02-28 | 51.78 | $5.33 | 276511 |
| 2023-02-27 | 54.07 | $5.36 | 327200 |
| 2023-02-24 | 49.86 | $5.30 | 372300 |
| 2023-02-23 | 46.77 | $5.26 | 348148 |
| 2023-02-22 | 44.32 | $5.23 | 466149 |
| 2023-02-21 | 47.06 | $5.27 | 1.5M |
| 2023-02-17 | 54.23 | $5.36 | 237716 |
| 2023-02-16 | 56.03 | $5.38 | 378923 |
| 2023-02-15 | 56.93 | $5.39 | 227600 |
| 2023-02-14 | 53.38 | $5.34 | 275500 |
| 2023-02-13 | 59.94 | $5.41 | 337500 |
| 2023-02-10 | 58.56 | $5.39 | 437600 |
| 2023-02-09 | 56.41 | $5.36 | 218042 |
| 2023-02-08 | 56.41 | $5.36 | 696213 |
| 2023-02-07 | 62.23 | $5.42 | 294236 |
| 2023-02-06 | 62.23 | $5.42 | 608714 |
| 2023-02-03 | 58.36 | $5.36 | 1.1M |
| 2023-02-02 | 65.84 | $5.43 | 1.5M |
| 2023-02-01 | 67.01 | $5.44 | 1.1M |
| 2023-01-31 | 66.44 | $5.43 | 935800 |
| 2023-01-30 | 62.13 | $5.36 | 945600 |
| 2023-01-27 | 61.46 | $5.35 | 686400 |
| 2023-01-26 | 58.67 | $5.31 | 445100 |
| 2023-01-25 | 58.67 | $5.31 | 434334 |
| 2023-01-24 | 59.65 | $5.32 | 761700 |
| 2023-01-23 | 59.00 | $5.31 | 632623 |
| 2023-01-20 | 57.04 | $5.28 | 643900 |
| 2023-01-19 | 57.04 | $5.28 | 383346 |
| 2023-01-18 | 57.87 | $5.29 | 404806 |
| 2023-01-17 | 60.38 | $5.32 | 734132 |
| 2023-01-13 | 59.83 | $5.31 | 517600 |
| 2023-01-12 | 59.29 | $5.30 | 348900 |
| 2023-01-11 | 58.77 | $5.29 | 759249 |
| 2023-01-10 | 58.77 | $5.29 | 351619 |
| 2023-01-09 | 57.78 | $5.27 | 341930 |
| 2023-01-06 | 57.30 | $5.26 | 258962 |
| 2023-01-05 | 54.32 | $5.20 | 318500 |
| 2023-01-04 | 54.92 | $5.21 | 429900 |
| 2023-01-03 | 54.44 | $5.20 | 1.1M |
| 2022-12-30 | 48.68 | $5.09 | 1.1M |
| 2022-12-29 | 46.94 | $5.06 | 565234 |
| 2022-12-28 | 44.56 | $5.02 | 719300 |
| 2022-12-27 | 45.53 | $5.04 | 572416 |
| 2022-12-23 | 47.49 | $5.08 | 296638 |
| 2022-12-22 | 44.05 | $5.02 | 438100 |
| 2022-12-21 | 46.98 | $5.08 | 821700 |
| 2022-12-20 | 38.59 | $4.95 | 781100 |
| 2022-12-19 | 40.96 | $5.00 | 405528 |
| 2022-12-16 | 42.96 | $5.04 | 490500 |
| 2022-12-15 | 40.18 | $5.00 | 851300 |
| 2022-12-14 | 42.13 | $5.04 | 416303 |
| 2022-12-13 | 46.41 | $5.12 | 542011 |
| 2022-12-12 | 45.75 | $5.11 | 705735 |
| 2022-12-09 | 43.80 | $5.08 | 672600 |
| 2022-12-08 | 47.60 | $5.15 | 434400 |
| 2022-12-07 | 51.88 | $5.22 | 445331 |
| 2022-12-06 | 53.18 | $5.24 | 465245 |
| 2022-12-05 | 56.54 | $5.29 | 506341 |
| 2022-12-02 | 60.92 | $5.35 | 691134 |
| 2022-12-01 | 62.46 | $5.37 | 535500 |
| 2022-11-30 | 61.54 | $5.35 | 609500 |
| 2022-11-29 | 57.59 | $5.27 | 687259 |
| 2022-11-28 | 55.98 | $5.24 | 1.5M |
| 2022-11-25 | 51.29 | $5.16 | 396800 |
| 2022-11-23 | 54.75 | $5.21 | 225000 |
| 2022-11-22 | 52.94 | $5.18 | 368400 |
| 2022-11-21 | 52.33 | $5.17 | 282500 |
| 2022-11-18 | 49.24 | $5.12 | 360900 |
| 2022-11-17 | 50.49 | $5.14 | 581117 |
| 2022-11-16 | 52.37 | $5.17 | 529803 |
| 2022-11-15 | 54.98 | $5.21 | 599700 |
| 2022-11-14 | 48.95 | $5.11 | 343200 |
| 2022-11-11 | 52.27 | $5.16 | 427140 |
| 2022-11-10 | 56.66 | $5.22 | 497400 |
| 2022-11-09 | 52.22 | $5.15 | 434546 |
| 2022-11-08 | 54.49 | $5.18 | 554330 |
| 2022-11-07 | 56.84 | $5.21 | 223700 |
| 2022-11-04 | 56.84 | $5.21 | 464200 |
| 2022-11-03 | 47.25 | $5.07 | 271317 |
| 2022-11-02 | 44.75 | $5.04 | 456000 |
| 2022-11-01 | 45.43 | $5.05 | 466500 |
| 2022-10-31 | 44.63 | $5.04 | 412000 |
| 2022-10-28 | 41.36 | $5.00 | 495100 |
| 2022-10-27 | 37.87 | $4.96 | 693014 |
| 2022-10-26 | 38.41 | $4.97 | 456700 |
| 2022-10-25 | 38.41 | $4.97 | 301444 |
| 2022-10-24 | 37.61 | $4.96 | 743612 |
| 2022-10-21 | 38.08 | $4.97 | 422526 |
| 2022-10-20 | 39.50 | $5.00 | 898100 |
| 2022-10-19 | 38.04 | $4.98 | 364613 |
| 2022-10-18 | 39.87 | $5.02 | 867608 |
| 2022-10-17 | 35.44 | $4.96 | 559400 |
| 2022-10-14 | 34.68 | $4.95 | 303218 |
| 2022-10-13 | 34.68 | $4.95 | 461701 |
| 2022-10-12 | 37.91 | $5.03 | 246000 |
| 2022-10-11 | 41.09 | $5.10 | 178800 |
| 2022-10-10 | 39.72 | $5.08 | 221300 |
| 2022-10-07 | 41.56 | $5.12 | 282010 |
| 2022-10-06 | 46.12 | $5.21 | 288800 |
| 2022-10-05 | 47.22 | $5.23 | 328000 |
| 2022-10-04 | 48.31 | $5.25 | 452806 |
| 2022-10-03 | 45.31 | $5.20 | 556035 |
| 2022-09-30 | 39.29 | $5.11 | 833834 |
| 2022-09-29 | 36.33 | $5.07 | 755400 |
| 2022-09-28 | 40.55 | $5.16 | 685725 |
| 2022-09-27 | 28.21 | $5.02 | 513800 |
| 2022-09-26 | 28.21 | $5.02 | 414839 |
| 2022-09-23 | 30.23 | $5.07 | 951900 |
| 2022-09-22 | 34.46 | $5.16 | 426400 |
| 2022-09-21 | 36.62 | $5.20 | 334309 |
| 2022-09-20 | 34.68 | $5.18 | 694821 |
| 2022-09-19 | 33.71 | $5.17 | 723800 |
| 2022-09-16 | 31.79 | $5.15 | 827119 |
| 2022-09-15 | 34.14 | $5.20 | 533600 |
| 2022-09-14 | 36.71 | $5.25 | 383100 |
| 2022-09-13 | 38.94 | $5.29 | 492200 |
| 2022-09-12 | 45.51 | $5.39 | 302400 |
| 2022-09-09 | 46.25 | $5.40 | 163618 |
| 2022-09-08 | 43.63 | $5.37 | 215200 |
| 2022-09-07 | 43.63 | $5.37 | 253910 |
| 2022-09-06 | 39.18 | $5.32 | 249599 |
| 2022-09-02 | 42.36 | $5.37 | 454800 |
| 2022-09-01 | 40.53 | $5.35 | 561848 |
| 2022-08-31 | 43.13 | $5.39 | 324522 |
| 2022-08-30 | 43.13 | $5.39 | 322000 |
| 2022-08-29 | 48.01 | $5.46 | 207712 |
| 2022-08-26 | 48.76 | $5.47 | 186304 |
| 2022-08-25 | 50.25 | $5.49 | 192300 |
| 2022-08-24 | 52.54 | $5.52 | 174744 |
| 2022-08-23 | 52.54 | $5.52 | 184000 |
| 2022-08-22 | 49.79 | $5.48 | 311704 |
| 2022-08-19 | 56.82 | $5.57 | 163714 |
| 2022-08-18 | 63.44 | $5.64 | 159032 |
| 2022-08-17 | 63.44 | $5.64 | 422100 |
| 2022-08-16 | 63.44 | $5.64 | 193811 |
| 2022-08-15 | 62.36 | $5.62 | 195609 |
| 2022-08-12 | 65.09 | $5.65 | 243718 |
| 2022-08-11 | 65.09 | $5.65 | 248300 |
| 2022-08-10 | 63.15 | $5.61 | 327502 |
| 2022-08-09 | 64.00 | $5.62 | 229400 |
| 2022-08-08 | 64.82 | $5.63 | 341845 |
| 2022-08-05 | 59.93 | $5.53 | 349500 |
| 2022-08-04 | 59.93 | $5.53 | 325332 |
| 2022-08-03 | 58.36 | $5.50 | 535915 |
| 2022-08-02 | 57.30 | $5.48 | 680100 |
| 2022-08-01 | 56.24 | $5.46 | 417300 |
| 2022-07-29 | 59.02 | $5.50 | 428062 |
| 2022-07-28 | 54.78 | $5.42 | 328316 |
| 2022-07-27 | 51.82 | $5.37 | 335535 |
| 2022-07-26 | 49.96 | $5.34 | 259014 |
| 2022-07-25 | 49.96 | $5.34 | 445900 |
| 2022-07-22 | 53.05 | $5.39 | 248728 |
| 2022-07-21 | 50.73 | $5.35 | 366000 |
| 2022-07-20 | 47.67 | $5.30 | 206200 |
| 2022-07-19 | 47.67 | $5.30 | 373200 |
| 2022-07-18 | 40.29 | $5.19 | 385200 |
| 2022-07-15 | 39.56 | $5.18 | 805338 |
| 2022-07-14 | 40.03 | $5.19 | 377026 |
| 2022-07-13 | 44.53 | $5.28 | 193200 |
| 2022-07-12 | 41.76 | $5.24 | 318421 |
| 2022-07-11 | 41.76 | $5.24 | 201818 |
| 2022-07-08 | 42.73 | $5.26 | 171600 |
| 2022-07-07 | 40.10 | $5.22 | 194625 |
| 2022-07-06 | 39.44 | $5.21 | 211838 |
| 2022-07-05 | 40.29 | $5.23 | 335800 |
| 2022-07-01 | 41.55 | $5.26 | 272834 |
| 2022-06-30 | 37.85 | $5.20 | 607615 |
| 2022-06-29 | 38.23 | $5.21 | 289902 |
| 2022-06-28 | 40.57 | $5.27 | 374837 |
| 2022-06-27 | 41.38 | $5.29 | 177900 |
| 2022-06-24 | 39.68 | $5.26 | 245772 |
| 2022-06-23 | 34.23 | $5.17 | 263319 |
| 2022-06-22 | 35.94 | $5.22 | 827304 |
| 2022-06-21 | 37.00 | $5.25 | 475400 |
| 2022-06-17 | 33.93 | $5.20 | 392744 |
| 2022-06-16 | 30.04 | $5.14 | 551800 |
| 2022-06-15 | 36.92 | $5.34 | 373800 |
| 2022-06-14 | 35.52 | $5.32 | 581300 |
| 2022-06-13 | 35.52 | $5.32 | 794848 |
| 2022-06-10 | 43.88 | $5.51 | 331600 |
| 2022-06-09 | 43.21 | $5.50 | 943749 |
| 2022-06-08 | 45.80 | $5.55 | 802414 |
| 2022-06-07 | 45.80 | $5.55 | 224600 |
| 2022-06-06 | 42.70 | $5.50 | 335000 |
| 2022-06-03 | 40.77 | $5.47 | 303902 |
| 2022-06-02 | 43.56 | $5.53 | 411600 |
| 2022-06-01 | 42.31 | $5.51 | 564700 |
| 2022-05-31 | 39.10 | $5.46 | 1.1M |
| 2022-05-27 | 38.45 | $5.45 | 564338 |
| 2022-05-26 | 36.52 | $5.42 | 887800 |
| 2022-05-25 | 27.12 | $5.29 | 1.2M |
| 2022-05-24 | 28.35 | $5.33 | 775800 |
| 2022-05-23 | 28.97 | $5.35 | 483600 |
| 2022-05-20 | 28.22 | $5.34 | 588011 |
| 2022-05-19 | 28.80 | $5.36 | 656300 |
| 2022-05-18 | 28.80 | $5.36 | 2.3M |
| 2022-05-17 | 30.19 | $5.41 | 429300 |
| 2022-05-16 | 24.65 | $5.33 | 630000 |
| 2022-05-13 | 25.62 | $5.37 | 919800 |
| 2022-05-12 | 24.92 | $5.36 | 1.2M |
| 2022-05-11 | 26.83 | $5.44 | 619012 |
| 2022-05-10 | 29.83 | $5.55 | 566803 |
| 2022-05-09 | 32.32 | $5.63 | 786124 |
| 2022-05-06 | 36.69 | $5.75 | 487900 |
| 2022-05-05 | 38.33 | $5.79 | 744900 |
| 2022-05-04 | 42.37 | $5.88 | 453600 |
| 2022-05-03 | 41.72 | $5.87 | 348600 |
| 2022-05-02 | 41.09 | $5.86 | 556400 |
| 2022-04-29 | 43.80 | $5.92 | 301900 |
| 2022-04-28 | 43.21 | $5.91 | 376104 |
| 2022-04-27 | 42.63 | $5.90 | 333510 |
| 2022-04-26 | 40.34 | $5.86 | 329135 |
| 2022-04-25 | 42.35 | $5.91 | 392500 |
| 2022-04-22 | 44.45 | $5.96 | 268042 |
| 2022-04-21 | 46.19 | $6.00 | 279600 |
| 2022-04-20 | 47.98 | $6.04 | 341427 |
| 2022-04-19 | 47.50 | $6.03 | 404500 |
| 2022-04-18 | 43.52 | $5.95 | 181825 |
| 2022-04-14 | 44.73 | $5.98 | 288100 |
| 2022-04-13 | 45.94 | $6.01 | 276135 |
| 2022-04-12 | 47.57 | $6.05 | 237100 |
| 2022-04-11 | 46.67 | $6.03 | 245600 |
| 2022-04-08 | 49.49 | $6.10 | 306600 |
| 2022-04-07 | 52.06 | $6.16 | 358327 |
| 2022-04-06 | 48.69 | $6.08 | 407735 |
| 2022-04-05 | 54.61 | $6.21 | 368818 |
| 2022-04-04 | 59.36 | $6.30 | 304400 |
| 2022-04-01 | 59.91 | $6.31 | 1.0M |
| 2022-03-31 | 54.73 | $6.18 | 759100 |
| 2022-03-30 | 48.95 | $6.06 | 241600 |
| 2022-03-29 | 46.79 | $6.02 | 347443 |
| 2022-03-28 | 42.16 | $5.94 | 230100 |
| 2022-03-25 | 41.56 | $5.93 | 343326 |
| 2022-03-24 | 41.56 | $5.93 | 211000 |
| 2022-03-23 | 43.61 | $5.98 | 370208 |
| 2022-03-22 | 44.03 | $5.99 | 233641 |
| 2022-03-21 | 42.47 | $5.96 | 422200 |
| 2022-03-18 | 44.84 | $6.02 | 687753 |
| 2022-03-17 | 42.29 | $5.97 | 818200 |
| 2022-03-16 | 36.74 | $5.87 | 432426 |
| 2022-03-15 | 32.42 | $5.80 | 677421 |
| 2022-03-14 | 29.81 | $5.76 | 1.2M |
| 2022-03-11 | 35.30 | $5.93 | 428604 |
| 2022-03-10 | 37.63 | $5.99 | 717100 |
| 2022-03-09 | 38.03 | $6.00 | 466500 |
| 2022-03-08 | 36.11 | $5.97 | 2.5M |
| 2022-03-07 | 35.48 | $5.96 | 1.2M |
| 2022-03-04 | 39.16 | $6.06 | 639600 |
| 2022-03-03 | 41.62 | $6.12 | 778436 |
| 2022-03-02 | 41.62 | $6.12 | 664609 |
| 2022-03-01 | 40.49 | $6.10 | 834053 |
| 2022-02-28 | 42.03 | $6.14 | 600229 |
| 2022-02-25 | 37.52 | $6.06 | 650134 |
| 2022-02-24 | 35.12 | $6.02 | 1.3M |
| 2022-02-23 | 36.45 | $6.06 | 517331 |
| 2022-02-22 | 36.45 | $6.06 | 566058 |
| 2022-02-18 | 39.12 | $6.14 | 367309 |
| 2022-02-17 | 39.12 | $6.14 | 629900 |
| 2022-02-16 | 43.84 | $6.27 | 551912 |
| 2022-02-15 | 40.71 | $6.21 | 482500 |
| 2022-02-14 | 36.80 | $6.14 | 715102 |
| 2022-02-11 | 45.31 | $6.35 | 540145 |
| 2022-02-10 | 46.28 | $6.37 | 641439 |
| 2022-02-09 | 49.29 | $6.43 | 504500 |
| 2022-02-08 | 49.29 | $6.43 | 807623 |
| 2022-02-07 | 43.80 | $6.33 | 570628 |
| 2022-02-04 | 46.17 | $6.38 | 599544 |
| 2022-02-03 | 47.14 | $6.40 | 497817 |
| 2022-02-02 | 49.62 | $6.45 | 341822 |
| 2022-02-01 | 53.35 | $6.52 | 520947 |
| 2022-01-31 | 50.84 | $6.47 | 1.3M |
| 2022-01-28 | 45.25 | $6.37 | 606538 |
| 2022-01-27 | 46.77 | $6.40 | 510900 |
| 2022-01-26 | 44.41 | $6.36 | 643300 |
| 2022-01-25 | 35.60 | $6.23 | 621800 |
| 2022-01-24 | 34.07 | $6.21 | 2.9M |
| 2022-01-21 | 47.43 | $6.46 | 2.1M |
| 2022-01-20 | 52.95 | $6.53 | 540137 |
| 2022-01-19 | 55.58 | $6.56 | 710225 |
| 2022-01-18 | 58.34 | $6.59 | 708000 |
| 2022-01-14 | 57.67 | $6.58 | 1.1M |
| 2022-01-13 | 57.02 | $6.57 | 832825 |
| 2022-01-12 | 56.38 | $6.56 | 605316 |
| 2022-01-11 | 55.12 | $6.54 | 342300 |
| 2022-01-10 | 55.12 | $6.54 | 550036 |
| 2022-01-07 | 56.60 | $6.56 | 317700 |
| 2022-01-06 | 55.46 | $6.54 | 933133 |
| 2022-01-05 | 51.21 | $6.47 | 720733 |
| 2022-01-04 | 54.76 | $6.52 | 548417 |
| 2022-01-03 | 53.54 | $6.50 | 755000 |
| 2021-12-31 | 52.93 | $6.49 | 1.5M |
| 2021-12-30 | 51.74 | $6.47 | 881702 |
| 2021-12-29 | 55.05 | $6.52 | 715600 |
| 2021-12-28 | 50.87 | $6.45 | 792900 |
| 2021-12-27 | 53.57 | $6.49 | 748147 |
| 2021-12-23 | 50.44 | $6.44 | 843720 |
| 2021-12-22 | 43.97 | $6.35 | 1.0M |
| 2021-12-21 | 37.99 | $6.28 | 942911 |
| 2021-12-20 | 32.09 | $6.22 | 1.2M |
| 2021-12-17 | 35.28 | $6.28 | 784519 |
| 2021-12-16 | 38.30 | $6.33 | 1.4M |
| 2021-12-15 | 39.58 | $6.35 | 733249 |
| 2021-12-14 | 38.60 | $6.34 | 406300 |
| 2021-12-13 | 40.47 | $6.37 | 503200 |
| 2021-12-10 | 44.57 | $6.43 | 298900 |
| 2021-12-09 | 42.73 | $6.41 | 496100 |
| 2021-12-08 | 44.85 | $6.44 | 521900 |
| 2021-12-07 | 44.85 | $6.44 | 468200 |
| 2021-12-06 | 39.43 | $6.38 | 635100 |
| 2021-12-03 | 42.05 | $6.42 | 476400 |
| 2021-12-02 | 50.85 | $6.53 | 485000 |
| 2021-12-01 | 49.95 | $6.52 | 538800 |
| 2021-11-30 | 49.06 | $6.51 | 610260 |
| 2021-11-29 | 46.33 | $6.48 | 458913 |
| 2021-11-26 | 41.37 | $6.43 | 339625 |
| 2021-11-24 | 46.24 | $6.49 | 334300 |
| 2021-11-23 | 43.06 | $6.46 | 396700 |
| 2021-11-22 | 44.74 | $6.48 | 587700 |
| 2021-11-19 | 45.58 | $6.49 | 375636 |
| 2021-11-18 | 48.18 | $6.52 | 265737 |
| 2021-11-17 | 49.98 | $6.54 | 517424 |
| 2021-11-16 | 52.79 | $6.57 | 874992 |
| 2021-11-15 | 48.17 | $6.52 | 482900 |
| 2021-11-12 | 45.11 | $6.49 | 478416 |
| 2021-11-11 | 49.77 | $6.54 | 675700 |
| 2021-11-10 | 48.76 | $6.53 | 1.7M |
| 2021-11-09 | 52.77 | $6.57 | 552171 |
| 2021-11-08 | 54.92 | $6.59 | 832831 |
| 2021-11-05 | 56.00 | $6.60 | 2.0M |
| 2021-11-04 | 52.44 | $6.56 | 1.4M |
| 2021-11-03 | 51.51 | $6.55 | 481100 |
| 2021-11-02 | 51.51 | $6.55 | 437800 |
| 2021-11-01 | 48.79 | $6.52 | 1.8M |
| 2021-10-29 | 55.71 | $6.59 | 262619 |
| 2021-10-28 | 54.84 | $6.58 | 343700 |
| 2021-10-27 | 51.20 | $6.54 | 341500 |
| 2021-10-26 | 51.20 | $6.54 | 294200 |
| 2021-10-25 | 51.20 | $6.54 | 579444 |
| 2021-10-22 | 57.11 | $6.60 | 408836 |
| 2021-10-21 | 53.73 | $6.56 | 264933 |
| 2021-10-20 | 55.82 | $6.58 | 468625 |
| 2021-10-19 | 51.32 | $6.53 | 342118 |
| 2021-10-18 | 51.32 | $6.53 | 384500 |
| 2021-10-15 | 52.28 | $6.54 | 648856 |
| 2021-10-14 | 57.39 | $6.59 | 383171 |
| 2021-10-13 | 58.48 | $6.60 | 336700 |
| 2021-10-12 | 56.11 | $6.57 | 276400 |
| 2021-10-11 | 57.14 | $6.58 | 336200 |
| 2021-10-08 | 56.38 | $6.57 | 400527 |
| 2021-10-07 | 54.86 | $6.55 | 395500 |
| 2021-10-06 | 53.31 | $6.53 | 453100 |
| 2021-10-05 | 51.73 | $6.51 | 383155 |
| 2021-10-04 | 50.13 | $6.49 | 479500 |
| 2021-10-01 | 51.76 | $6.51 | 677943 |
| 2021-09-30 | 56.09 | $6.56 | 908009 |
| 2021-09-29 | 53.89 | $6.53 | 800400 |
| 2021-09-28 | 49.05 | $6.47 | 719612 |
| 2021-09-27 | 45.42 | $6.43 | 410000 |
| 2021-09-24 | 44.48 | $6.42 | 725700 |
| 2021-09-23 | 47.59 | $6.46 | 310033 |
| 2021-09-22 | 46.71 | $6.45 | 740779 |
| 2021-09-21 | 41.03 | $6.39 | 1.1M |
| 2021-09-20 | 41.74 | $6.40 | 1.1M |
| 2021-09-17 | 47.99 | $6.48 | 490022 |
| 2021-09-16 | 47.05 | $6.47 | 380517 |
| 2021-09-15 | 48.73 | $6.49 | 632500 |
| 2021-09-14 | 45.00 | $6.45 | 602432 |
| 2021-09-13 | 52.22 | $6.53 | 530500 |
| 2021-09-10 | 49.32 | $6.50 | 1.1M |
| 2021-09-09 | 47.30 | $6.48 | 577544 |
| 2021-09-08 | 50.15 | $6.51 | 665344 |
| 2021-09-07 | 46.03 | $6.47 | 657900 |
| 2021-09-03 | 47.91 | $6.49 | 616601 |
| 2021-09-02 | 46.88 | $6.48 | 842034 |
| 2021-09-01 | 49.68 | $6.51 | 605200 |
| 2021-08-31 | 48.71 | $6.50 | 741911 |
| 2021-08-30 | 48.71 | $6.50 | 623200 |
| 2021-08-27 | 45.89 | $6.47 | 816300 |
| 2021-08-26 | 45.89 | $6.47 | 596443 |
| 2021-08-25 | 50.03 | $6.52 | 752853 |
| 2021-08-24 | 45.34 | $6.47 | 662100 |
| 2021-08-23 | 44.35 | $6.46 | 402331 |
| 2021-08-20 | 42.35 | $6.44 | 748139 |
| 2021-08-19 | 43.09 | $6.45 | 2.0M |
| 2021-08-18 | 43.09 | $6.45 | 766600 |
| 2021-08-17 | 44.47 | $6.47 | 614200 |
| 2021-08-16 | 44.47 | $6.47 | 1.1M |
| 2021-08-13 | 45.81 | $6.49 | 2.1M |
| 2021-08-12 | 45.02 | $6.48 | 726700 |
| 2021-08-11 | 48.34 | $6.53 | 897735 |
| 2021-08-10 | 44.45 | $6.48 | 885425 |
| 2021-08-09 | 48.62 | $6.54 | 558752 |
| 2021-08-06 | 49.35 | $6.55 | 846007 |
| 2021-08-05 | 50.80 | $6.57 | 432830 |
| 2021-08-04 | 51.53 | $6.58 | 934830 |
| 2021-08-03 | 52.95 | $6.60 | 557000 |
| 2021-08-02 | 54.38 | $6.62 | 2.6M |
| 2021-07-30 | 48.42 | $6.53 | 483301 |
| 2021-07-29 | 49.80 | $6.55 | 348100 |
| 2021-07-28 | 48.41 | $6.53 | 308000 |
| 2021-07-27 | 48.41 | $6.53 | 408500 |
| 2021-07-26 | 49.02 | $6.54 | 437000 |
| 2021-07-23 | 47.76 | $6.52 | 1.0M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.62
2026-07-21
Close Price
$4.77
Vol: 680522
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -84.62 | $4.77 | 680522 |
| 2026-07-20 | -92.31 | $4.76 | 440745 |
| 2026-07-17 | -100.00 | $4.75 | 826446 |
| 2026-07-16 | -83.33 | $4.78 | 550530 |
| 2026-07-15 | -91.67 | $4.77 | 618300 |
| 2026-07-14 | -58.33 | $4.81 | 887939 |
| 2026-07-13 | -66.67 | $4.80 | 498434 |
| 2026-07-10 | -58.33 | $4.81 | 375707 |
| 2026-07-09 | -50.00 | $4.82 | 373324 |
| 2026-07-08 | -41.67 | $4.83 | 465233 |
| 2026-07-07 | -50.00 | $4.82 | 717501 |
| 2026-07-06 | -41.67 | $4.83 | 425167 |
| 2026-07-02 | -41.67 | $4.83 | 441700 |
| 2026-07-01 | -25.00 | $4.85 | 1.1M |
| 2026-06-30 | 0.00 | $4.86 | 861144 |
| 2026-06-29 | -33.33 | $4.82 | 611400 |
| 2026-06-26 | -66.67 | $4.80 | 538100 |
| 2026-06-25 | -58.33 | $4.81 | 530724 |
| 2026-06-24 | -33.33 | $4.84 | 549318 |
| 2026-06-23 | -50.00 | $4.82 | 487641 |
| 2026-06-22 | -81.82 | $4.79 | 379639 |
| 2026-06-18 | -72.73 | $4.80 | 791700 |
| 2026-06-17 | -90.91 | $4.78 | 551407 |
| 2026-06-16 | -66.67 | $4.80 | 470000 |
| 2026-06-15 | -83.33 | $4.78 | 724212 |
| 2026-06-12 | -41.67 | $4.83 | 368401 |
| 2026-06-11 | -50.00 | $4.83 | 427900 |
| 2026-06-10 | -64.29 | $4.81 | 1.2M |
| 2026-06-09 | -92.86 | $4.77 | 449800 |
| 2026-06-08 | -78.57 | $4.79 | 675306 |
| 2026-06-05 | -78.57 | $4.79 | 676900 |
| 2026-06-04 | -42.86 | $4.84 | 516819 |
| 2026-06-03 | -71.43 | $4.80 | 548239 |
| 2026-06-02 | -42.86 | $4.84 | 662900 |
| 2026-06-01 | -50.00 | $4.83 | 1.0M |
| 2026-05-29 | -50.00 | $4.83 | 529709 |
| 2026-05-28 | -35.71 | $4.85 | 374432 |
| 2026-05-27 | -50.00 | $4.83 | 402535 |
| 2026-05-26 | -71.43 | $4.80 | 763910 |
| 2026-05-22 | -85.71 | $4.78 | 391801 |
| 2026-05-21 | -64.29 | $4.81 | 556300 |
| 2026-05-20 | -57.14 | $4.82 | 538000 |
| 2026-05-19 | -71.43 | $4.80 | 452723 |
| 2026-05-18 | -85.71 | $4.78 | 765801 |
| 2026-05-15 | -71.43 | $4.80 | 436700 |
| 2026-05-14 | -35.71 | $4.85 | 482482 |
| 2026-05-13 | 0.00 | $4.90 | 479944 |
| 2026-05-12 | -21.43 | $4.87 | 449700 |
| 2026-05-11 | -21.43 | $4.87 | 455677 |
| 2026-05-08 | -28.57 | $4.86 | 549900 |
| 2026-05-07 | -35.71 | $4.85 | 563100 |
| 2026-05-06 | -38.46 | $4.84 | 542027 |
| 2026-05-05 | -53.85 | $4.82 | 623100 |
| 2026-05-04 | -60.00 | $4.80 | 707800 |
| 2026-05-01 | -23.81 | $4.84 | 675500 |
| 2026-04-30 | -14.29 | $4.86 | 738019 |
| 2026-04-29 | -40.91 | $4.81 | 850083 |
| 2026-04-28 | -45.45 | $4.80 | 480300 |
| 2026-04-27 | -35.71 | $4.80 | 513613 |
| 2026-04-24 | -46.43 | $4.77 | 831300 |
| 2026-04-23 | -35.71 | $4.80 | 571500 |
| 2026-04-22 | -35.71 | $4.80 | 1.2M |
| 2026-04-21 | -35.71 | $4.80 | 1.1M |
| 2026-04-20 | -17.86 | $4.85 | 483500 |
| 2026-04-17 | -17.86 | $4.85 | 1.0M |
| 2026-04-16 | -32.14 | $4.81 | 1.3M |
| 2026-04-15 | -25.00 | $4.83 | 477445 |
| 2026-04-14 | -3.57 | $4.89 | 717827 |
| 2026-04-13 | -17.86 | $4.85 | 1.0M |
| 2026-04-10 | -25.00 | $4.83 | 386822 |
| 2026-04-09 | -17.86 | $4.85 | 441229 |
| 2026-04-08 | -28.57 | $4.82 | 706619 |
| 2026-04-07 | -35.71 | $4.80 | 902312 |
| 2026-04-06 | -46.43 | $4.77 | 748524 |
| 2026-04-02 | -60.71 | $4.73 | 561500 |
| 2026-04-01 | -25.00 | $4.83 | 557100 |
| 2026-03-31 | -3.85 | $4.87 | 1.2M |
| 2026-03-30 | -77.78 | $4.68 | 581607 |
| 2026-03-27 | -92.59 | $4.65 | 1.1M |
| 2026-03-26 | -87.50 | $4.72 | 1.2M |
| 2026-03-25 | -42.31 | $4.84 | 2.1M |
| 2026-03-24 | -48.28 | $4.84 | 1.3M |
| 2026-03-23 | -55.17 | $4.82 | 637445 |
| 2026-03-20 | -41.38 | $4.86 | 1.2M |
| 2026-03-19 | -72.41 | $4.77 | 691941 |
| 2026-03-18 | -70.00 | $4.78 | 377404 |
| 2026-03-17 | -84.85 | $4.74 | 692800 |
| 2026-03-16 | -91.89 | $4.72 | 1.1M |
| 2026-03-13 | -97.37 | $4.71 | 572800 |
| 2026-03-12 | -95.24 | $4.74 | 2.0M |
| 2026-03-11 | -78.05 | $4.82 | 773039 |
| 2026-03-10 | -80.49 | $4.81 | 925429 |
| 2026-03-09 | -80.49 | $4.81 | 1.1M |
| 2026-03-06 | -88.57 | $4.83 | 748670 |
| 2026-03-05 | -82.86 | $4.85 | 588800 |
| 2026-03-04 | -80.00 | $4.86 | 1.4M |
| 2026-03-03 | -88.57 | $4.83 | 1.4M |
| 2026-03-02 | -84.38 | $4.90 | 775100 |
| 2026-02-27 | -96.55 | $4.89 | 880600 |
| 2026-02-26 | -84.62 | $4.95 | 773400 |
| 2026-02-25 | -88.46 | $4.94 | 592900 |
| 2026-02-24 | -88.46 | $4.94 | 360340 |
| 2026-02-23 | -96.15 | $4.92 | 745790 |
| 2026-02-20 | -100.00 | $4.95 | 641275 |
| 2026-02-19 | -86.36 | $4.98 | 644600 |
| 2026-02-18 | -100.00 | $4.96 | 967900 |
| 2026-02-17 | -100.00 | $4.98 | 1.5M |
| 2026-02-13 | -56.25 | $5.08 | 1.1M |
| 2026-02-12 | -53.33 | $5.09 | 589040 |
| 2026-02-11 | -37.50 | $5.12 | 484700 |
| 2026-02-10 | -56.25 | $5.09 | 774800 |
| 2026-02-09 | -93.75 | $5.03 | 953100 |
| 2026-02-06 | -100.00 | $5.02 | 787111 |
| 2026-02-05 | -100.00 | $5.03 | 862749 |
| 2026-02-04 | -92.86 | $5.05 | 899803 |
| 2026-02-03 | -64.29 | $5.09 | 803011 |
| 2026-02-02 | -29.41 | $5.13 | 1.2M |
| 2026-01-30 | -11.76 | $5.16 | 671568 |
| 2026-01-29 | -29.41 | $5.13 | 664494 |
| 2026-01-28 | -29.41 | $5.13 | 550415 |
| 2026-01-27 | -35.29 | $5.12 | 513946 |
| 2026-01-26 | -41.18 | $5.11 | 507800 |
| 2026-01-23 | -23.53 | $5.14 | 779500 |
| 2026-01-22 | -27.78 | $5.13 | 1.0M |
| 2026-01-21 | -52.63 | $5.08 | 1.7M |
| 2026-01-20 | -36.84 | $5.11 | 842516 |
| 2026-01-16 | -57.14 | $5.06 | 1.1M |
| 2026-01-15 | -36.36 | $5.10 | 1.6M |
| 2026-01-14 | 0.00 | $5.18 | 1.3M |
| 2026-01-13 | 0.00 | $5.16 | 1.2M |
| 2026-01-12 | -5.26 | $5.14 | 1.4M |
| 2026-01-09 | -31.58 | $5.09 | 484700 |
| 2026-01-08 | -21.05 | $5.11 | 804800 |
| 2026-01-07 | -11.76 | $5.11 | 1.2M |
| 2026-01-06 | 0.00 | $5.11 | 891460 |
| 2026-01-05 | -37.50 | $5.06 | 962181 |
| 2026-01-02 | -56.25 | $5.03 | 746500 |
| 2025-12-31 | -62.50 | $5.02 | 2.3M |
| 2025-12-30 | -62.50 | $5.02 | 1.6M |
| 2025-12-29 | -50.00 | $5.04 | 1.0M |
| 2025-12-26 | -47.06 | $5.05 | 785125 |
| 2025-12-24 | -47.06 | $5.05 | 477520 |
| 2025-12-23 | -76.47 | $5.00 | 985442 |
| 2025-12-22 | -82.35 | $4.99 | 1.3M |
| 2025-12-19 | -63.16 | $5.01 | 823768 |
| 2025-12-18 | -57.89 | $5.02 | 1.3M |
| 2025-12-17 | -84.21 | $4.97 | 1.2M |
| 2025-12-16 | -68.42 | $5.00 | 1.2M |
| 2025-12-15 | -52.63 | $5.03 | 700123 |
| 2025-12-12 | -47.37 | $5.04 | 706400 |
| 2025-12-11 | -42.11 | $5.05 | 503505 |
| 2025-12-10 | -36.84 | $5.06 | 925000 |
| 2025-12-09 | -47.37 | $5.04 | 957200 |
| 2025-12-08 | -47.37 | $5.04 | 1.5M |
| 2025-12-05 | -36.84 | $5.06 | 736847 |
| 2025-12-04 | -10.53 | $5.11 | 664100 |
| 2025-12-03 | -36.36 | $5.08 | 589952 |
| 2025-12-02 | -36.36 | $5.08 | 703300 |
| 2025-12-01 | -27.27 | $5.10 | 972703 |
| 2025-11-28 | -31.82 | $5.09 | 505723 |
| 2025-11-26 | -36.36 | $5.08 | 517900 |
| 2025-11-25 | -45.45 | $5.06 | 704703 |
| 2025-11-24 | -63.64 | $5.02 | 672200 |
| 2025-11-21 | -90.91 | $4.96 | 816419 |
| 2025-11-20 | -95.45 | $4.95 | 1.4M |
| 2025-11-19 | -95.00 | $4.97 | 921700 |
| 2025-11-18 | -90.00 | $4.98 | 966800 |
| 2025-11-17 | -85.00 | $4.99 | 1.6M |
| 2025-11-14 | -55.00 | $5.05 | 727400 |
| 2025-11-13 | -28.57 | $5.10 | 500843 |
| 2025-11-12 | -14.29 | $5.13 | 763296 |
| 2025-11-11 | -28.57 | $5.10 | 966500 |
| 2025-11-10 | -36.00 | $5.11 | 521600 |
| 2025-11-07 | -50.00 | $5.10 | 739200 |
| 2025-11-06 | -55.88 | $5.10 | 604729 |
| 2025-11-05 | -47.06 | $5.13 | 800200 |
| 2025-11-04 | -50.00 | $5.12 | 1.1M |
| 2025-11-03 | -50.00 | $5.12 | 916726 |
| 2025-10-31 | -47.06 | $5.13 | 1.0M |
| 2025-10-30 | -55.56 | $5.11 | 705714 |
| 2025-10-29 | -57.89 | $5.11 | 678100 |
| 2025-10-28 | -52.50 | $5.14 | 610500 |
| 2025-10-27 | -65.00 | $5.09 | 874000 |
| 2025-10-24 | -62.50 | $5.10 | 816834 |
| 2025-10-23 | -67.50 | $5.08 | 647632 |
| 2025-10-22 | -65.00 | $5.09 | 772443 |
| 2025-10-21 | -68.29 | $5.08 | 1.3M |
| 2025-10-20 | -92.68 | $4.98 | 1.1M |
| 2025-10-17 | -95.24 | $4.97 | 1.6M |
| 2025-10-16 | -92.11 | $5.03 | 950700 |
| 2025-10-15 | -100.00 | $5.09 | 505818 |
| 2025-10-14 | -93.10 | $5.14 | 702000 |
| 2025-10-13 | -75.76 | $5.20 | 645100 |
| 2025-10-10 | -82.35 | $5.18 | 954424 |
| 2025-10-09 | -59.46 | $5.27 | 584300 |
| 2025-10-08 | -59.46 | $5.27 | 707445 |
| 2025-10-07 | -71.05 | $5.23 | 997300 |
| 2025-10-06 | -86.84 | $5.17 | 1.3M |
| 2025-10-03 | -84.38 | $5.23 | 897400 |
| 2025-10-02 | -68.75 | $5.28 | 776400 |
| 2025-10-01 | -46.88 | $5.35 | 1.3M |
| 2025-09-30 | -75.68 | $5.27 | 1.9M |
| 2025-09-29 | -81.08 | $5.25 | 1.0M |
| 2025-09-26 | -97.14 | $5.21 | 891425 |
| 2025-09-25 | -93.33 | $5.27 | 518400 |
| 2025-09-24 | -89.29 | $5.32 | 467100 |
| 2025-09-23 | -92.00 | $5.34 | 374815 |
| 2025-09-22 | -88.00 | $5.35 | 493224 |
| 2025-09-19 | -88.00 | $5.35 | 637700 |
| 2025-09-18 | -87.50 | $5.36 | 1.2M |
| 2025-09-17 | -100.00 | $5.35 | 845428 |
| 2025-09-16 | -100.00 | $5.39 | 813900 |
| 2025-09-15 | -93.33 | $5.43 | 870017 |
| 2025-09-12 | -69.23 | $5.49 | 370832 |
| 2025-09-11 | -84.62 | $5.47 | 556900 |
| 2025-09-10 | -61.54 | $5.50 | 766062 |
| 2025-09-09 | -76.92 | $5.48 | 475000 |
| 2025-09-08 | -69.23 | $5.49 | 531324 |
| 2025-09-05 | -100.00 | $5.45 | 825735 |
| 2025-09-04 | -76.92 | $5.48 | 434649 |
| 2025-09-03 | -69.23 | $5.49 | 689435 |
| 2025-09-02 | -23.08 | $5.55 | 660113 |
| 2025-08-29 | -53.85 | $5.51 | 666400 |
| 2025-08-28 | -53.85 | $5.51 | 409300 |
| 2025-08-27 | -61.54 | $5.50 | 817730 |
| 2025-08-26 | -7.69 | $5.57 | 453505 |
| 2025-08-25 | -23.08 | $5.55 | 524500 |
| 2025-08-22 | -69.23 | $5.49 | 542417 |
| 2025-08-21 | -61.54 | $5.50 | 627162 |
| 2025-08-20 | -53.85 | $5.51 | 379747 |
| 2025-08-19 | -53.85 | $5.51 | 700307 |
| 2025-08-18 | -61.54 | $5.50 | 451952 |
| 2025-08-15 | -69.23 | $5.49 | 1.1M |
| 2025-08-14 | -42.86 | $5.49 | 579206 |
| 2025-08-13 | -35.71 | $5.50 | 643118 |
| 2025-08-12 | -35.71 | $5.50 | 731614 |
| 2025-08-11 | -28.57 | $5.51 | 449204 |
| 2025-08-08 | -14.29 | $5.53 | 324000 |
| 2025-08-07 | -28.57 | $5.51 | 664200 |
| 2025-08-06 | -28.57 | $5.51 | 661100 |
| 2025-08-05 | -50.00 | $5.48 | 396246 |
| 2025-08-04 | -35.71 | $5.50 | 546601 |
| 2025-08-01 | -23.08 | $5.51 | 602300 |
| 2025-07-31 | 0.00 | $5.53 | 516000 |
| 2025-07-30 | -8.33 | $5.52 | 482700 |
| 2025-07-29 | -7.69 | $5.52 | 304000 |
| 2025-07-28 | -13.33 | $5.51 | 379602 |
| 2025-07-25 | -10.53 | $5.51 | 584900 |
| 2025-07-24 | -22.22 | $5.48 | 596008 |
| 2025-07-23 | -27.27 | $5.46 | 553011 |
| 2025-07-22 | -25.00 | $5.46 | 409908 |
| 2025-07-21 | -18.52 | $5.47 | 553450 |
| 2025-07-18 | -7.41 | $5.50 | 3.8M |
| 2025-07-17 | -26.92 | $5.44 | 635900 |
| 2025-07-16 | -30.77 | $5.43 | 675010 |
| 2025-07-15 | -19.23 | $5.46 | 1.2M |
| 2025-07-14 | -3.85 | $5.50 | 734412 |
| 2025-07-11 | -4.17 | $5.48 | 663082 |
| 2025-07-10 | -8.33 | $5.47 | 644940 |
| 2025-07-09 | -12.50 | $5.46 | 703041 |
| 2025-07-08 | -8.70 | $5.46 | 613618 |
| 2025-07-07 | -21.74 | $5.43 | 682700 |
| 2025-07-03 | -4.35 | $5.47 | 545428 |
| 2025-07-02 | 0.00 | $5.46 | 899900 |
| 2025-07-01 | 0.00 | $5.45 | 1.1M |
| 2025-06-30 | -6.25 | $5.39 | 845904 |
| 2025-06-27 | -11.76 | $5.37 | 664012 |
| 2025-06-26 | -23.53 | $5.35 | 522025 |
| 2025-06-25 | -29.41 | $5.34 | 624050 |
| 2025-06-24 | -47.06 | $5.31 | 693343 |
| 2025-06-23 | -57.89 | $5.28 | 441221 |
| 2025-06-20 | -63.16 | $5.27 | 576838 |
| 2025-06-18 | -57.89 | $5.28 | 442832 |
| 2025-06-17 | -47.37 | $5.30 | 460202 |
| 2025-06-16 | -47.37 | $5.30 | 437441 |
| 2025-06-13 | -36.84 | $5.32 | 535300 |
| 2025-06-12 | -10.53 | $5.37 | 600600 |
| 2025-06-11 | 0.00 | $5.38 | 787900 |
| 2025-06-10 | -5.88 | $5.36 | 495723 |
| 2025-06-09 | -17.65 | $5.34 | 828600 |
| 2025-06-06 | -17.65 | $5.34 | 299700 |
| 2025-06-05 | -29.41 | $5.32 | 529310 |
| 2025-06-04 | -35.29 | $5.31 | 577824 |
| 2025-06-03 | -35.29 | $5.31 | 700200 |
| 2025-06-02 | -60.00 | $5.28 | 724203 |
| 2025-05-30 | -85.00 | $5.23 | 1.1M |
| 2025-05-29 | -80.00 | $5.24 | 813785 |
| 2025-05-28 | -51.72 | $5.25 | 750322 |
| 2025-05-27 | -55.17 | $5.24 | 605830 |
| 2025-05-23 | -60.00 | $5.22 | 347422 |
| 2025-05-22 | -60.00 | $5.22 | 541605 |
| 2025-05-21 | -54.84 | $5.23 | 533457 |
| 2025-05-20 | -45.45 | $5.25 | 566810 |
| 2025-05-19 | -39.47 | $5.25 | 989900 |
| 2025-05-16 | -22.50 | $5.31 | 407823 |
| 2025-05-15 | -22.50 | $5.31 | 1.2M |
| 2025-05-14 | -7.50 | $5.37 | 704200 |
| 2025-05-13 | -11.63 | $5.35 | 748411 |
| 2025-05-12 | -13.95 | $5.34 | 1.1M |
| 2025-05-09 | -30.00 | $5.25 | 966100 |
| 2025-05-08 | -40.00 | $5.20 | 1.3M |
| 2025-05-07 | -20.75 | $5.29 | 1.2M |
| 2025-05-06 | -20.00 | $5.29 | 2.1M |
| 2025-05-05 | -1.25 | $5.39 | 1.1M |
| 2025-05-02 | -3.80 | $5.36 | 729176 |
| 2025-05-01 | -6.33 | $5.34 | 2.0M |
| 2025-04-30 | -9.46 | $5.27 | 2.4M |
| 2025-04-29 | -30.00 | $5.16 | 1.8M |
| 2025-04-28 | -34.57 | $5.13 | 906731 |
| 2025-04-25 | -38.27 | $5.10 | 1.0M |
| 2025-04-24 | -38.27 | $5.10 | 1.4M |
| 2025-04-23 | -38.27 | $5.10 | 978214 |
| 2025-04-22 | -44.44 | $5.05 | 666233 |
| 2025-04-21 | -48.15 | $5.02 | 1.0M |
| 2025-04-17 | -49.38 | $5.01 | 2.1M |
| 2025-04-16 | -44.44 | $5.05 | 1.5M |
| 2025-04-15 | -38.82 | $5.12 | 2.6M |
| 2025-04-14 | -49.41 | $5.03 | 959941 |
| 2025-04-11 | -52.27 | $5.02 | 867700 |
| 2025-04-10 | -61.54 | $4.95 | 1.0M |
| 2025-04-09 | -38.78 | $5.20 | 3.0M |
| 2025-04-08 | -69.39 | $4.90 | 1.5M |
| 2025-04-07 | -76.53 | $4.83 | 2.3M |
| 2025-04-04 | -95.38 | $4.97 | 2.5M |
| 2025-04-03 | -100.00 | $5.24 | 1.0M |
| 2025-04-02 | -84.38 | $5.32 | 587543 |
| 2025-04-01 | -78.13 | $5.34 | 910000 |
| 2025-03-31 | -65.63 | $5.38 | 3.1M |
| 2025-03-28 | -67.74 | $5.38 | 1.5M |
| 2025-03-27 | -77.42 | $5.35 | 1.7M |
| 2025-03-26 | -70.97 | $5.37 | 1.2M |
| 2025-03-25 | -70.97 | $5.37 | 1.4M |
| 2025-03-24 | -93.55 | $5.30 | 1.8M |
| 2025-03-21 | -86.21 | $5.34 | 1.4M |
| 2025-03-20 | -82.14 | $5.36 | 4.5M |
| 2025-03-19 | -66.67 | $5.43 | 631147 |
| 2025-03-18 | -70.83 | $5.42 | 374400 |
| 2025-03-17 | -58.33 | $5.45 | 1.7M |
| 2025-03-14 | -66.67 | $5.51 | 330615 |
| 2025-03-13 | -58.33 | $5.52 | 619200 |
| 2025-03-12 | -16.67 | $5.57 | 601200 |
| 2025-03-11 | -58.33 | $5.52 | 401336 |
| 2025-03-10 | -41.67 | $5.54 | 700806 |
| 2025-03-07 | -7.69 | $5.59 | 661326 |
| 2025-03-06 | -35.71 | $5.56 | 410300 |
| 2025-03-05 | -35.71 | $5.56 | 624048 |
| 2025-03-04 | -57.14 | $5.53 | 925941 |
| 2025-03-03 | -57.14 | $5.53 | 599800 |
| 2025-02-28 | -42.86 | $5.55 | 641683 |
| 2025-02-27 | -71.43 | $5.51 | 560739 |
| 2025-02-26 | -57.14 | $5.53 | 661600 |
| 2025-02-25 | -64.29 | $5.52 | 600400 |
| 2025-02-24 | -76.47 | $5.51 | 697900 |
| 2025-02-21 | -64.71 | $5.53 | 794300 |
| 2025-02-20 | -52.94 | $5.55 | 531932 |
| 2025-02-19 | -58.82 | $5.54 | 597400 |
| 2025-02-18 | -60.00 | $5.55 | 522800 |
| 2025-02-14 | -61.90 | $5.55 | 334300 |
| 2025-02-13 | -42.86 | $5.59 | 445430 |
| 2025-02-12 | -54.55 | $5.57 | 556565 |
| 2025-02-11 | -56.52 | $5.57 | 739100 |
| 2025-02-10 | -78.26 | $5.52 | 986120 |
| 2025-02-07 | -76.00 | $5.53 | 1.7M |
| 2025-02-06 | -66.67 | $5.59 | 807400 |
| 2025-02-05 | -76.00 | $5.57 | 487717 |
| 2025-02-04 | -80.77 | $5.56 | 493913 |
| 2025-02-03 | -77.78 | $5.57 | 801700 |
| 2025-01-31 | -70.37 | $5.59 | 824000 |
| 2025-01-30 | -77.42 | $5.58 | 847600 |
| 2025-01-29 | -80.65 | $5.57 | 566100 |
| 2025-01-28 | -77.42 | $5.58 | 719900 |
| 2025-01-27 | -80.65 | $5.57 | 675500 |
| 2025-01-24 | -64.52 | $5.62 | 437009 |
| 2025-01-23 | -77.42 | $5.58 | 869300 |
| 2025-01-22 | -74.19 | $5.59 | 844927 |
| 2025-01-21 | -83.87 | $5.56 | 1.7M |
| 2025-01-17 | -68.00 | $5.67 | 3.4M |
| 2025-01-16 | -76.00 | $5.65 | 796219 |
| 2025-01-15 | -96.30 | $5.61 | 731000 |
| 2025-01-14 | -69.23 | $5.69 | 871224 |
| 2025-01-13 | -93.94 | $5.63 | 990194 |
| 2025-01-10 | -89.29 | $5.69 | 648600 |
| 2025-01-08 | -78.57 | $5.72 | 386000 |
| 2025-01-07 | -67.86 | $5.75 | 454400 |
| 2025-01-06 | -75.00 | $5.73 | 483700 |
| 2025-01-03 | -67.86 | $5.75 | 435228 |
| 2025-01-02 | -78.57 | $5.72 | 667302 |
| 2024-12-31 | -89.29 | $5.69 | 1.5M |
| 2024-12-30 | -71.43 | $5.74 | 654726 |
| 2024-12-27 | -71.43 | $5.74 | 454032 |
| 2024-12-26 | -57.14 | $5.78 | 349446 |
| 2024-12-24 | -57.14 | $5.78 | 243400 |
| 2024-12-23 | -64.29 | $5.76 | 490506 |
| 2024-12-20 | -67.86 | $5.75 | 387600 |
| 2024-12-19 | -96.15 | $5.69 | 581800 |
| 2024-12-18 | -95.45 | $5.73 | 616300 |
| 2024-12-17 | -61.90 | $5.81 | 490229 |
| 2024-12-16 | -28.00 | $5.87 | 643800 |
| 2024-12-13 | -25.93 | $5.87 | 590200 |
| 2024-12-12 | -18.52 | $5.89 | 585800 |
| 2024-12-11 | -3.70 | $5.93 | 474148 |
| 2024-12-10 | -7.41 | $5.92 | 396921 |
| 2024-12-09 | -3.70 | $5.93 | 513141 |
| 2024-12-06 | 0.00 | $5.91 | 344750 |
| 2024-12-05 | -4.35 | $5.89 | 440700 |
| 2024-12-04 | -21.74 | $5.85 | 535100 |
| 2024-12-03 | 0.00 | $5.90 | 651023 |
| 2024-12-02 | -5.00 | $5.86 | 520932 |
| 2024-11-29 | 0.00 | $5.86 | 429400 |
| 2024-11-27 | -22.22 | $5.80 | 408239 |
| 2024-11-26 | -33.33 | $5.78 | 370200 |
| 2024-11-25 | -25.00 | $5.79 | 405700 |
| 2024-11-22 | -30.00 | $5.78 | 293100 |
| 2024-11-21 | -35.00 | $5.77 | 322416 |
| 2024-11-20 | -40.00 | $5.76 | 418400 |
| 2024-11-19 | -30.00 | $5.78 | 542905 |
| 2024-11-18 | -50.00 | $5.74 | 294900 |
| 2024-11-15 | -75.00 | $5.69 | 509918 |
| 2024-11-14 | -40.00 | $5.76 | 511148 |
| 2024-11-13 | -35.00 | $5.77 | 677200 |
| 2024-11-12 | -25.00 | $5.79 | 492725 |
| 2024-11-11 | 0.00 | $5.84 | 579893 |
| 2024-11-08 | -20.00 | $5.80 | 744646 |
| 2024-11-07 | -35.00 | $5.77 | 451113 |
| 2024-11-06 | -61.90 | $5.72 | 675900 |
| 2024-11-05 | -66.67 | $5.71 | 333145 |
| 2024-11-04 | -85.71 | $5.67 | 423900 |
| 2024-11-01 | -57.14 | $5.73 | 622700 |
| 2024-10-31 | -66.67 | $5.71 | 523043 |
| 2024-10-30 | -76.19 | $5.69 | 335200 |
| 2024-10-29 | -100.00 | $5.64 | 448200 |
| 2024-10-28 | -55.00 | $5.74 | 291300 |
| 2024-10-25 | -60.00 | $5.73 | 471700 |
| 2024-10-24 | -70.00 | $5.71 | 334017 |
| 2024-10-23 | -85.00 | $5.68 | 396147 |
| 2024-10-22 | -60.00 | $5.73 | 303300 |
| 2024-10-21 | -70.00 | $5.71 | 488700 |
| 2024-10-18 | -55.00 | $5.74 | 418800 |
| 2024-10-17 | -45.00 | $5.76 | 357146 |
| 2024-10-16 | -60.00 | $5.73 | 523308 |
| 2024-10-15 | -40.00 | $5.77 | 461600 |
| 2024-10-14 | -15.00 | $5.82 | 542400 |
| 2024-10-11 | -15.00 | $5.82 | 670300 |
| 2024-10-10 | -5.00 | $5.84 | 630019 |
| 2024-10-09 | -53.85 | $5.77 | 558203 |
| 2024-10-08 | -34.62 | $5.82 | 619900 |
| 2024-10-07 | -53.85 | $5.77 | 814300 |
| 2024-10-04 | -73.08 | $5.72 | 747800 |
| 2024-10-03 | -96.15 | $5.66 | 734601 |
| 2024-10-02 | -80.77 | $5.70 | 586300 |
| 2024-10-01 | -73.08 | $5.72 | 1.0M |
| 2024-09-30 | -46.15 | $5.79 | 735800 |
| 2024-09-27 | -80.77 | $5.70 | 606338 |
| 2024-09-26 | -84.62 | $5.69 | 457611 |
| 2024-09-25 | -65.38 | $5.74 | 635900 |
| 2024-09-24 | -76.92 | $5.71 | 440600 |
| 2024-09-23 | -92.31 | $5.67 | 514000 |
| 2024-09-20 | -88.00 | $5.69 | 339900 |
| 2024-09-19 | -96.00 | $5.67 | 944200 |
| 2024-09-18 | -84.00 | $5.70 | 651505 |
| 2024-09-17 | -84.00 | $5.70 | 552400 |
| 2024-09-16 | -80.00 | $5.71 | 1.3M |
| 2024-09-13 | -73.91 | $5.74 | 821048 |
| 2024-09-12 | -21.43 | $5.85 | 1.2M |
| 2024-09-11 | 0.00 | $5.91 | 1.2M |
| 2024-09-10 | -3.57 | $5.90 | 894100 |
| 2024-09-09 | -7.69 | $5.87 | 454600 |
| 2024-09-06 | -9.68 | $5.86 | 450043 |
| 2024-09-05 | 0.00 | $5.88 | 874300 |
| 2024-09-04 | -3.03 | $5.85 | 787210 |
| 2024-09-03 | -2.78 | $5.81 | 891332 |
| 2024-08-30 | -4.65 | $5.78 | 603200 |
| 2024-08-29 | -7.32 | $5.75 | 285300 |
| 2024-08-28 | -12.20 | $5.73 | 382665 |
| 2024-08-27 | -4.88 | $5.76 | 544400 |
| 2024-08-26 | 0.00 | $5.78 | 445158 |
| 2024-08-23 | -7.32 | $5.75 | 419200 |
| 2024-08-22 | -17.07 | $5.71 | 732220 |
| 2024-08-21 | -9.76 | $5.74 | 306700 |
| 2024-08-20 | -14.63 | $5.72 | 410739 |
| 2024-08-19 | -9.76 | $5.74 | 560700 |
| 2024-08-16 | -14.63 | $5.72 | 1.6M |
| 2024-08-15 | -27.50 | $5.66 | 484800 |
| 2024-08-14 | -20.00 | $5.69 | 531039 |
| 2024-08-13 | -32.50 | $5.64 | 616800 |
| 2024-08-12 | -30.00 | $5.65 | 547622 |
| 2024-08-09 | -32.50 | $5.64 | 853940 |
| 2024-08-08 | -40.00 | $5.61 | 416800 |
| 2024-08-07 | -50.00 | $5.57 | 750229 |
| 2024-08-06 | -60.00 | $5.53 | 727000 |
| 2024-08-05 | -82.50 | $5.44 | 1.7M |
| 2024-08-02 | -63.64 | $5.63 | 797828 |
| 2024-08-01 | -22.73 | $5.72 | 669426 |
| 2024-07-31 | -10.00 | $5.73 | 808829 |
| 2024-07-30 | -35.00 | $5.68 | 441900 |
| 2024-07-29 | -50.00 | $5.65 | 420800 |
| 2024-07-26 | -47.62 | $5.65 | 262124 |
| 2024-07-25 | -76.19 | $5.59 | 322930 |
| 2024-07-24 | -59.09 | $5.62 | 346700 |
| 2024-07-23 | -45.45 | $5.65 | 413723 |
| 2024-07-22 | -59.09 | $5.62 | 426800 |
| 2024-07-19 | -68.18 | $5.60 | 441501 |
| 2024-07-18 | -81.82 | $5.57 | 503412 |
| 2024-07-17 | -59.09 | $5.62 | 312800 |
| 2024-07-16 | -68.18 | $5.60 | 1.1M |
| 2024-07-15 | -77.27 | $5.58 | 1.3M |
| 2024-07-12 | -40.91 | $5.66 | 983700 |
| 2024-07-11 | -40.91 | $5.66 | 906827 |
| 2024-07-10 | -50.00 | $5.64 | 757223 |
| 2024-07-09 | -36.36 | $5.67 | 657200 |
| 2024-07-08 | -5.00 | $5.72 | 675600 |
| 2024-07-05 | -31.58 | $5.66 | 399200 |
| 2024-07-03 | -26.32 | $5.67 | 242411 |
| 2024-07-02 | -26.32 | $5.67 | 584400 |
| 2024-07-01 | -36.84 | $5.65 | 956203 |
| 2024-06-28 | -89.47 | $5.55 | 1.1M |
| 2024-06-27 | -84.21 | $5.56 | 355140 |
| 2024-06-26 | -70.00 | $5.58 | 634810 |
| 2024-06-25 | -75.00 | $5.57 | 502954 |
| 2024-06-24 | -65.00 | $5.59 | 255306 |
| 2024-06-21 | -95.00 | $5.53 | 414200 |
| 2024-06-20 | -70.00 | $5.58 | 769114 |
| 2024-06-18 | -65.00 | $5.59 | 412941 |
| 2024-06-17 | -70.00 | $5.58 | 557517 |
| 2024-06-14 | -65.00 | $5.59 | 685300 |
| 2024-06-13 | -15.00 | $5.69 | 581500 |
| 2024-06-12 | -20.00 | $5.68 | 404616 |
| 2024-06-11 | -30.00 | $5.66 | 417700 |
| 2024-06-10 | -45.00 | $5.63 | 565006 |
| 2024-06-07 | -35.00 | $5.65 | 756506 |
| 2024-06-06 | -5.88 | $5.68 | 486300 |
| 2024-06-05 | -29.41 | $5.64 | 487604 |
| 2024-06-04 | -41.18 | $5.62 | 583324 |
| 2024-06-03 | -52.94 | $5.60 | 539936 |
| 2024-05-31 | -70.59 | $5.57 | 464412 |
| 2024-05-30 | -88.24 | $5.54 | 284372 |
| 2024-05-29 | -72.22 | $5.56 | 337000 |
| 2024-05-28 | -63.64 | $5.55 | 332200 |
| 2024-05-24 | -36.00 | $5.60 | 208900 |
| 2024-05-23 | -46.15 | $5.57 | 321200 |
| 2024-05-22 | -41.38 | $5.57 | 360932 |
| 2024-05-21 | -24.14 | $5.62 | 367500 |
| 2024-05-20 | -34.48 | $5.59 | 362300 |
| 2024-05-17 | -34.48 | $5.59 | 289127 |
| 2024-05-16 | -35.48 | $5.58 | 664810 |
| 2024-05-15 | -18.75 | $5.63 | 691838 |
| 2024-05-14 | -24.24 | $5.61 | 956200 |
| 2024-05-13 | -10.26 | $5.65 | 501000 |
| 2024-05-10 | -2.56 | $5.68 | 403812 |
| 2024-05-09 | -2.63 | $5.67 | 556328 |
| 2024-05-08 | -5.26 | $5.66 | 606439 |
| 2024-05-07 | -2.70 | $5.66 | 450700 |
| 2024-05-06 | 0.00 | $5.64 | 517300 |
| 2024-05-03 | -3.03 | $5.62 | 527416 |
| 2024-05-02 | -15.15 | $5.58 | 562542 |
| 2024-05-01 | -15.15 | $5.58 | 822722 |
| 2024-04-30 | -33.33 | $5.52 | 309151 |
| 2024-04-29 | -36.36 | $5.51 | 683841 |
| 2024-04-26 | -45.45 | $5.48 | 442900 |
| 2024-04-25 | -57.58 | $5.44 | 450800 |
| 2024-04-24 | -39.39 | $5.50 | 383000 |
| 2024-04-23 | -36.36 | $5.51 | 398100 |
| 2024-04-22 | -51.52 | $5.46 | 412615 |
| 2024-04-19 | -66.67 | $5.41 | 418320 |
| 2024-04-18 | -69.70 | $5.40 | 436600 |
| 2024-04-17 | -69.70 | $5.40 | 399920 |
| 2024-04-16 | -81.82 | $5.36 | 1.1M |
| 2024-04-15 | -92.86 | $5.37 | 967721 |
| 2024-04-12 | -94.12 | $5.47 | 468000 |
| 2024-04-11 | -50.00 | $5.57 | 768845 |
| 2024-04-10 | -50.00 | $5.58 | 493400 |
| 2024-04-09 | -28.57 | $5.61 | 425915 |
| 2024-04-08 | -26.67 | $5.61 | 424646 |
| 2024-04-05 | -46.67 | $5.58 | 260662 |
| 2024-04-04 | -66.67 | $5.55 | 631800 |
| 2024-04-03 | -73.33 | $5.54 | 661609 |
| 2024-04-02 | -60.00 | $5.56 | 502500 |
| 2024-04-01 | -66.67 | $5.55 | 548739 |
| 2024-03-28 | -53.33 | $5.57 | 555006 |
| 2024-03-27 | -40.00 | $5.59 | 383249 |
| 2024-03-26 | -40.00 | $5.59 | 420300 |
| 2024-03-25 | -60.00 | $5.53 | 648205 |
| 2024-03-22 | -40.91 | $5.56 | 484100 |
| 2024-03-21 | -22.73 | $5.60 | 354615 |
| 2024-03-20 | -18.18 | $5.61 | 450721 |
| 2024-03-19 | -30.77 | $5.57 | 546703 |
| 2024-03-18 | -34.48 | $5.55 | 368700 |
| 2024-03-15 | -33.33 | $5.55 | 549917 |
| 2024-03-14 | -30.00 | $5.56 | 701422 |
| 2024-03-13 | -3.33 | $5.64 | 1.2M |
| 2024-03-12 | 0.00 | $5.59 | 797017 |
| 2024-03-11 | -20.00 | $5.53 | 669440 |
| 2024-03-08 | -24.00 | $5.52 | 644911 |
| 2024-03-07 | -20.00 | $5.53 | 539400 |
| 2024-03-06 | -20.00 | $5.53 | 699000 |
| 2024-03-05 | -18.52 | $5.53 | 433100 |
| 2024-03-04 | -10.00 | $5.55 | 719315 |
| 2024-03-01 | -3.33 | $5.57 | 956506 |
| 2024-02-29 | -7.69 | $5.52 | 613131 |
| 2024-02-28 | -7.69 | $5.52 | 492600 |
| 2024-02-27 | -4.17 | $5.51 | 826100 |
| 2024-02-26 | -14.29 | $5.45 | 571092 |
| 2024-02-23 | -20.83 | $5.43 | 482300 |
| 2024-02-22 | -4.17 | $5.47 | 518346 |
| 2024-02-21 | -9.52 | $5.43 | 719331 |
| 2024-02-20 | -30.00 | $5.38 | 595100 |
| 2024-02-16 | -35.00 | $5.37 | 675832 |
| 2024-02-15 | -23.08 | $5.38 | 883121 |
| 2024-02-14 | -22.22 | $5.38 | 600600 |
| 2024-02-13 | -11.11 | $5.41 | 999600 |
| 2024-02-12 | -18.52 | $5.39 | 652500 |
| 2024-02-09 | -25.93 | $5.37 | 502052 |
| 2024-02-08 | -25.93 | $5.37 | 746606 |
| 2024-02-07 | -14.81 | $5.40 | 552208 |
| 2024-02-06 | -14.81 | $5.40 | 863006 |
| 2024-02-05 | -44.44 | $5.32 | 1.1M |
| 2024-02-02 | -29.63 | $5.36 | 849333 |
| 2024-02-01 | -3.70 | $5.43 | 819100 |
| 2024-01-31 | -4.76 | $5.37 | 718906 |
| 2024-01-30 | -5.26 | $5.35 | 553000 |
| 2024-01-29 | -31.58 | $5.30 | 317145 |
| 2024-01-26 | -31.82 | $5.29 | 813500 |
| 2024-01-25 | -45.45 | $5.26 | 550835 |
| 2024-01-24 | -37.50 | $5.27 | 626900 |
| 2024-01-23 | -32.00 | $5.28 | 540837 |
| 2024-01-22 | -28.00 | $5.29 | 623412 |
| 2024-01-19 | -52.00 | $5.23 | 632500 |
| 2024-01-18 | -72.00 | $5.18 | 733700 |
| 2024-01-17 | -68.00 | $5.19 | 840620 |
| 2024-01-16 | -56.00 | $5.22 | 1.1M |
| 2024-01-12 | -48.00 | $5.24 | 1.0M |
| 2024-01-11 | -16.00 | $5.32 | 570368 |
| 2024-01-10 | -8.00 | $5.34 | 1.3M |
| 2024-01-09 | -8.00 | $5.34 | 1.1M |
| 2024-01-08 | 0.00 | $5.36 | 784613 |
| 2024-01-05 | -17.39 | $5.29 | 719048 |
| 2024-01-04 | -17.39 | $5.29 | 1.0M |
| 2024-01-03 | -35.71 | $5.23 | 716000 |
| 2024-01-02 | -14.29 | $5.29 | 885300 |
| 2023-12-29 | -34.62 | $5.22 | 798600 |
| 2023-12-28 | -35.48 | $5.20 | 672514 |
| 2023-12-27 | -45.45 | $5.16 | 706600 |
| 2023-12-26 | -48.48 | $5.15 | 1.1M |
| 2023-12-22 | -54.55 | $5.13 | 837600 |
| 2023-12-21 | -54.55 | $5.13 | 818500 |
| 2023-12-20 | -51.52 | $5.14 | 820141 |
| 2023-12-19 | -45.45 | $5.16 | 1.0M |
| 2023-12-18 | -36.36 | $5.19 | 986338 |
| 2023-12-15 | -18.18 | $5.25 | 486105 |
| 2023-12-14 | -3.03 | $5.30 | 913566 |
| 2023-12-13 | 0.00 | $5.28 | 934200 |
| 2023-12-12 | -21.74 | $5.16 | 497200 |
| 2023-12-11 | -13.04 | $5.18 | 726900 |
| 2023-12-08 | -4.76 | $5.18 | 416100 |
| 2023-12-07 | -5.00 | $5.17 | 573735 |
| 2023-12-06 | -12.50 | $5.12 | 486612 |
| 2023-12-05 | 0.00 | $5.11 | 823600 |
| 2023-12-04 | -35.71 | $5.07 | 937618 |
| 2023-12-01 | -20.00 | $5.10 | 761500 |
| 2023-11-30 | -66.67 | $5.03 | 532500 |
| 2023-11-29 | -52.38 | $5.02 | 817100 |
| 2023-11-28 | -60.00 | $4.98 | 1.3M |
| 2023-11-27 | -28.57 | $5.05 | 389100 |
| 2023-11-24 | -19.35 | $5.07 | 237000 |
| 2023-11-22 | -32.26 | $5.03 | 382943 |
| 2023-11-21 | -32.26 | $5.03 | 302541 |
| 2023-11-20 | -22.58 | $5.06 | 317423 |
| 2023-11-17 | -29.03 | $5.04 | 320700 |
| 2023-11-16 | -45.16 | $4.99 | 403427 |
| 2023-11-15 | -35.48 | $5.02 | 659000 |
| 2023-11-14 | -25.81 | $5.05 | 578734 |
| 2023-11-13 | -25.81 | $5.05 | 399700 |
| 2023-11-10 | -38.71 | $5.01 | 536407 |
| 2023-11-09 | -38.71 | $5.01 | 470400 |
| 2023-11-08 | -29.03 | $5.04 | 446031 |
| 2023-11-07 | -16.13 | $5.08 | 434900 |
| 2023-11-06 | -22.58 | $5.06 | 526103 |
| 2023-11-03 | -9.68 | $5.10 | 921500 |
| 2023-11-02 | -4.00 | $5.06 | 795938 |
| 2023-11-01 | -36.00 | $4.98 | 675700 |
| 2023-10-31 | -72.00 | $4.89 | 782400 |
| 2023-10-30 | -76.00 | $4.88 | 398735 |
| 2023-10-27 | -96.00 | $4.83 | 519435 |
| 2023-10-26 | -92.59 | $4.87 | 332715 |
| 2023-10-25 | -92.59 | $4.87 | 1.1M |
| 2023-10-24 | -85.19 | $4.89 | 633136 |
| 2023-10-23 | -88.89 | $4.88 | 482504 |
| 2023-10-20 | -92.59 | $4.87 | 614594 |
| 2023-10-19 | -100.00 | $4.86 | 730431 |
| 2023-10-18 | -100.00 | $4.88 | 797200 |
| 2023-10-17 | -81.82 | $4.96 | 459030 |
| 2023-10-16 | -86.36 | $4.95 | 626613 |
| 2023-10-13 | -81.82 | $4.96 | 268034 |
| 2023-10-12 | -68.18 | $4.99 | 388400 |
| 2023-10-11 | -45.45 | $5.04 | 386500 |
| 2023-10-10 | -54.17 | $5.03 | 529000 |
| 2023-10-09 | -62.50 | $5.01 | 420600 |
| 2023-10-06 | -62.50 | $5.01 | 442700 |
| 2023-10-05 | -66.67 | $5.00 | 414040 |
| 2023-10-04 | -62.50 | $5.01 | 907941 |
| 2023-10-03 | -100.00 | $4.92 | 509200 |
| 2023-10-02 | -90.00 | $4.98 | 1.2M |
| 2023-09-29 | -83.33 | $5.06 | 830800 |
| 2023-09-28 | -66.67 | $5.08 | 543620 |
| 2023-09-27 | -75.00 | $5.07 | 548300 |
| 2023-09-26 | -70.00 | $5.09 | 588800 |
| 2023-09-25 | -40.00 | $5.12 | 364200 |
| 2023-09-22 | -40.00 | $5.12 | 596800 |
| 2023-09-21 | -70.00 | $5.09 | 575012 |
| 2023-09-20 | -50.00 | $5.11 | 463800 |
| 2023-09-19 | -63.64 | $5.09 | 350501 |
| 2023-09-18 | -63.64 | $5.09 | 462124 |
| 2023-09-15 | -76.92 | $5.06 | 601500 |
| 2023-09-14 | -53.85 | $5.09 | 579119 |
| 2023-09-13 | -30.77 | $5.12 | 962102 |
| 2023-09-12 | -16.67 | $5.13 | 693173 |
| 2023-09-11 | -41.67 | $5.10 | 502342 |
| 2023-09-08 | -25.00 | $5.12 | 275300 |
| 2023-09-07 | -33.33 | $5.11 | 403700 |
| 2023-09-06 | -33.33 | $5.11 | 659700 |
| 2023-09-05 | -25.00 | $5.12 | 573400 |
| 2023-09-01 | -25.00 | $5.12 | 495400 |
| 2023-08-31 | -42.86 | $5.09 | 813109 |
| 2023-08-30 | -7.14 | $5.14 | 441544 |
| 2023-08-29 | -14.29 | $5.13 | 702600 |
| 2023-08-28 | -28.57 | $5.11 | 484300 |
| 2023-08-25 | -28.57 | $5.11 | 257400 |
| 2023-08-24 | -21.43 | $5.12 | 219200 |
| 2023-08-23 | -28.57 | $5.11 | 472300 |
| 2023-08-22 | -64.29 | $5.06 | 255000 |
| 2023-08-21 | -57.14 | $5.07 | 419942 |
| 2023-08-18 | -85.71 | $5.03 | 455422 |
| 2023-08-17 | -71.43 | $5.05 | 235457 |
| 2023-08-16 | -58.82 | $5.05 | 244023 |
| 2023-08-15 | -47.06 | $5.07 | 249037 |
| 2023-08-14 | -29.41 | $5.10 | 375700 |
| 2023-08-11 | -17.65 | $5.12 | 455711 |
| 2023-08-10 | -5.88 | $5.14 | 1.1M |
| 2023-08-09 | -30.77 | $5.07 | 554300 |
| 2023-08-08 | -40.00 | $5.07 | 492226 |
| 2023-08-07 | -40.00 | $5.07 | 403200 |
| 2023-08-04 | -60.00 | $5.04 | 736800 |
| 2023-08-03 | -68.75 | $5.02 | 394200 |
| 2023-08-02 | -62.50 | $5.03 | 398900 |
| 2023-08-01 | -50.00 | $5.05 | 859513 |
| 2023-07-31 | -31.25 | $5.08 | 635854 |
| 2023-07-28 | -37.50 | $5.07 | 354900 |
| 2023-07-27 | -58.82 | $5.03 | 411100 |
| 2023-07-26 | -52.63 | $5.03 | 496726 |
| 2023-07-25 | -52.63 | $5.03 | 357100 |
| 2023-07-24 | -42.86 | $5.04 | 355700 |
| 2023-07-21 | -47.62 | $5.03 | 260913 |
| 2023-07-20 | -61.90 | $5.00 | 572600 |
| 2023-07-19 | -61.90 | $5.00 | 966900 |
| 2023-07-18 | -42.86 | $5.04 | 514328 |
| 2023-07-17 | -19.05 | $5.09 | 447651 |
| 2023-07-14 | -42.86 | $5.04 | 442900 |
| 2023-07-13 | -33.33 | $5.06 | 369100 |
| 2023-07-12 | -23.81 | $5.08 | 570238 |
| 2023-07-11 | -5.88 | $5.08 | 279200 |
| 2023-07-10 | -23.53 | $5.05 | 615805 |
| 2023-07-07 | -41.18 | $5.02 | 398100 |
| 2023-07-06 | -64.71 | $4.98 | 400321 |
| 2023-07-05 | -23.53 | $5.05 | 256441 |
| 2023-07-03 | -11.76 | $5.07 | 336600 |
| 2023-06-30 | -7.14 | $5.05 | 462026 |
| 2023-06-29 | -50.00 | $4.99 | 663600 |
| 2023-06-28 | -47.06 | $4.98 | 366100 |
| 2023-06-27 | -50.00 | $4.96 | 330300 |
| 2023-06-26 | -54.55 | $4.94 | 394717 |
| 2023-06-23 | -56.52 | $4.93 | 300028 |
| 2023-06-22 | -52.17 | $4.94 | 904600 |
| 2023-06-21 | -43.48 | $4.96 | 346600 |
| 2023-06-20 | -39.13 | $4.97 | 569247 |
| 2023-06-16 | -21.74 | $5.01 | 316121 |
| 2023-06-15 | -8.70 | $5.04 | 920800 |
| 2023-06-14 | -28.57 | $4.98 | 587719 |
| 2023-06-13 | -9.52 | $5.02 | 354300 |
| 2023-06-12 | -6.25 | $4.98 | 176428 |
| 2023-06-09 | -45.00 | $4.94 | 320434 |
| 2023-06-08 | -45.00 | $4.94 | 417145 |
| 2023-06-07 | -40.91 | $4.96 | 198103 |
| 2023-06-06 | -40.91 | $4.96 | 259307 |
| 2023-06-05 | -59.09 | $4.92 | 222109 |
| 2023-06-02 | -56.52 | $4.93 | 317544 |
| 2023-06-01 | -56.52 | $4.93 | 604900 |
| 2023-05-31 | -65.22 | $4.91 | 447400 |
| 2023-05-30 | -69.23 | $4.91 | 431124 |
| 2023-05-26 | -92.86 | $4.85 | 360421 |
| 2023-05-25 | -92.86 | $4.85 | 349018 |
| 2023-05-24 | -100.00 | $4.87 | 534000 |
| 2023-05-23 | -95.65 | $4.89 | 370627 |
| 2023-05-22 | -86.36 | $4.92 | 458900 |
| 2023-05-19 | -100.00 | $4.91 | 364100 |
| 2023-05-18 | -90.00 | $4.93 | 347835 |
| 2023-05-17 | -94.44 | $4.94 | 195121 |
| 2023-05-16 | -94.44 | $4.94 | 144500 |
| 2023-05-15 | -83.33 | $4.96 | 310732 |
| 2023-05-12 | -100.00 | $4.95 | 344600 |
| 2023-05-11 | -61.54 | $5.03 | 431713 |
| 2023-05-10 | -84.62 | $5.00 | 304648 |
| 2023-05-09 | -86.67 | $5.00 | 274800 |
| 2023-05-08 | -100.00 | $4.98 | 334300 |
| 2023-05-05 | -66.67 | $5.03 | 296600 |
| 2023-05-04 | -73.33 | $5.02 | 371202 |
| 2023-05-03 | -92.86 | $5.00 | 194300 |
| 2023-05-02 | -86.67 | $5.01 | 450500 |
| 2023-05-01 | -57.89 | $5.08 | 398200 |
| 2023-04-28 | -57.89 | $5.08 | 361925 |
| 2023-04-27 | -68.42 | $5.06 | 270731 |
| 2023-04-26 | -84.21 | $5.03 | 170443 |
| 2023-04-25 | -73.68 | $5.05 | 367618 |
| 2023-04-24 | -57.89 | $5.08 | 251629 |
| 2023-04-21 | -63.64 | $5.05 | 426500 |
| 2023-04-20 | -50.00 | $5.08 | 321544 |
| 2023-04-19 | -59.09 | $5.06 | 223131 |
| 2023-04-18 | -52.00 | $5.06 | 305200 |
| 2023-04-17 | -46.67 | $5.05 | 334600 |
| 2023-04-14 | -50.00 | $5.03 | 317400 |
| 2023-04-13 | -43.75 | $5.05 | 725421 |
| 2023-04-12 | -25.00 | $5.11 | 377300 |
| 2023-04-11 | -34.38 | $5.08 | 368104 |
| 2023-04-10 | -43.75 | $5.05 | 614700 |
| 2023-04-06 | -60.98 | $5.03 | 852800 |
| 2023-04-05 | -69.23 | $5.03 | 817300 |
| 2023-04-04 | -68.52 | $5.04 | 671505 |
| 2023-04-03 | -55.36 | $5.12 | 780800 |
| 2023-03-31 | -57.14 | $5.11 | 707753 |
| 2023-03-30 | -53.57 | $5.13 | 269617 |
| 2023-03-29 | -62.50 | $5.08 | 212000 |
| 2023-03-28 | -71.43 | $5.03 | 241900 |
| 2023-03-27 | -66.07 | $5.06 | 430100 |
| 2023-03-24 | -82.14 | $4.97 | 255126 |
| 2023-03-23 | -76.79 | $5.00 | 197136 |
| 2023-03-22 | -73.21 | $5.02 | 466633 |
| 2023-03-21 | -80.36 | $4.98 | 367000 |
| 2023-03-20 | -89.29 | $4.93 | 988301 |
| 2023-03-17 | -96.43 | $4.89 | 862200 |
| 2023-03-16 | -98.00 | $4.94 | 752903 |
| 2023-03-15 | -100.00 | $4.95 | 934328 |
| 2023-03-14 | -97.73 | $5.00 | 503600 |
| 2023-03-13 | -100.00 | $5.00 | 1.2M |
| 2023-03-10 | -90.32 | $5.16 | 766379 |
| 2023-03-09 | -73.91 | $5.27 | 650947 |
| 2023-03-08 | -26.09 | $5.38 | 283800 |
| 2023-03-07 | -26.09 | $5.38 | 257400 |
| 2023-03-06 | -17.39 | $5.40 | 439100 |
| 2023-03-03 | -52.00 | $5.33 | 294100 |
| 2023-03-02 | -53.57 | $5.34 | 265013 |
| 2023-03-01 | -46.43 | $5.36 | 612544 |
| 2023-02-28 | -57.14 | $5.33 | 276511 |
| 2023-02-27 | -46.43 | $5.36 | 327200 |
| 2023-02-24 | -67.86 | $5.30 | 372300 |
| 2023-02-23 | -82.14 | $5.26 | 348148 |
| 2023-02-22 | -92.86 | $5.23 | 466149 |
| 2023-02-21 | -100.00 | $5.27 | 1.5M |
| 2023-02-17 | -65.00 | $5.36 | 237716 |
| 2023-02-16 | -42.31 | $5.38 | 378923 |
| 2023-02-15 | -38.46 | $5.39 | 227600 |
| 2023-02-14 | -57.69 | $5.34 | 275500 |
| 2023-02-13 | -30.77 | $5.41 | 337500 |
| 2023-02-10 | -38.46 | $5.39 | 437600 |
| 2023-02-09 | -50.00 | $5.36 | 218042 |
| 2023-02-08 | -50.00 | $5.36 | 696213 |
| 2023-02-07 | -26.92 | $5.42 | 294236 |
| 2023-02-06 | -26.92 | $5.42 | 608714 |
| 2023-02-03 | -46.43 | $5.36 | 1.1M |
| 2023-02-02 | -18.75 | $5.43 | 1.5M |
| 2023-02-01 | -6.90 | $5.44 | 1.1M |
| 2023-01-31 | -3.23 | $5.43 | 935800 |
| 2023-01-30 | -18.92 | $5.36 | 945600 |
| 2023-01-27 | -19.05 | $5.35 | 686400 |
| 2023-01-26 | -27.91 | $5.31 | 445100 |
| 2023-01-25 | -27.91 | $5.31 | 434334 |
| 2023-01-24 | -25.58 | $5.32 | 761700 |
| 2023-01-23 | -11.43 | $5.31 | 632623 |
| 2023-01-20 | -20.00 | $5.28 | 643900 |
| 2023-01-19 | -17.50 | $5.28 | 383346 |
| 2023-01-18 | -15.00 | $5.29 | 404806 |
| 2023-01-17 | -7.50 | $5.32 | 734132 |
| 2023-01-13 | -10.00 | $5.31 | 517600 |
| 2023-01-12 | -7.89 | $5.30 | 348900 |
| 2023-01-11 | -10.53 | $5.29 | 759249 |
| 2023-01-10 | -2.86 | $5.29 | 351619 |
| 2023-01-09 | -5.88 | $5.27 | 341930 |
| 2023-01-06 | 0.00 | $5.26 | 258962 |
| 2023-01-05 | -13.79 | $5.20 | 318500 |
| 2023-01-04 | -27.78 | $5.21 | 429900 |
| 2023-01-03 | -39.02 | $5.20 | 1.1M |
| 2022-12-30 | -68.18 | $5.09 | 1.1M |
| 2022-12-29 | -79.25 | $5.06 | 565234 |
| 2022-12-28 | -86.79 | $5.02 | 719300 |
| 2022-12-27 | -83.02 | $5.04 | 572416 |
| 2022-12-23 | -75.47 | $5.08 | 296638 |
| 2022-12-22 | -86.79 | $5.02 | 438100 |
| 2022-12-21 | -75.47 | $5.08 | 821700 |
| 2022-12-20 | -100.00 | $4.95 | 781100 |
| 2022-12-19 | -96.00 | $5.00 | 405528 |
| 2022-12-16 | -89.80 | $5.04 | 490500 |
| 2022-12-15 | -100.00 | $5.00 | 851300 |
| 2022-12-14 | -97.78 | $5.04 | 416303 |
| 2022-12-13 | -87.80 | $5.12 | 542011 |
| 2022-12-12 | -90.24 | $5.11 | 705735 |
| 2022-12-09 | -100.00 | $5.08 | 672600 |
| 2022-12-08 | -86.84 | $5.15 | 434400 |
| 2022-12-07 | -68.42 | $5.22 | 445331 |
| 2022-12-06 | -63.16 | $5.24 | 465245 |
| 2022-12-05 | -50.00 | $5.29 | 506341 |
| 2022-12-02 | -33.33 | $5.35 | 691134 |
| 2022-12-01 | -22.92 | $5.37 | 535500 |
| 2022-11-30 | -10.26 | $5.35 | 609500 |
| 2022-11-29 | -6.90 | $5.27 | 687259 |
| 2022-11-28 | -15.63 | $5.24 | 1.5M |
| 2022-11-25 | -31.25 | $5.16 | 396800 |
| 2022-11-23 | -15.63 | $5.21 | 225000 |
| 2022-11-22 | -25.00 | $5.18 | 368400 |
| 2022-11-21 | -28.13 | $5.17 | 282500 |
| 2022-11-18 | -41.18 | $5.12 | 360900 |
| 2022-11-17 | -35.29 | $5.14 | 581117 |
| 2022-11-16 | -26.47 | $5.17 | 529803 |
| 2022-11-15 | -14.71 | $5.21 | 599700 |
| 2022-11-14 | -44.12 | $5.11 | 343200 |
| 2022-11-11 | -29.41 | $5.16 | 427140 |
| 2022-11-10 | -11.76 | $5.22 | 497400 |
| 2022-11-09 | -28.13 | $5.15 | 434546 |
| 2022-11-08 | -18.75 | $5.18 | 554330 |
| 2022-11-07 | -9.38 | $5.21 | 223700 |
| 2022-11-04 | 0.00 | $5.21 | 464200 |
| 2022-11-03 | -46.43 | $5.07 | 271317 |
| 2022-11-02 | -67.57 | $5.04 | 456000 |
| 2022-11-01 | -64.86 | $5.05 | 466500 |
| 2022-10-31 | -69.23 | $5.04 | 412000 |
| 2022-10-28 | -79.49 | $5.00 | 495100 |
| 2022-10-27 | -89.74 | $4.96 | 693014 |
| 2022-10-26 | -87.18 | $4.97 | 456700 |
| 2022-10-25 | -87.18 | $4.97 | 301444 |
| 2022-10-24 | -89.74 | $4.96 | 743612 |
| 2022-10-21 | -87.18 | $4.97 | 422526 |
| 2022-10-20 | -79.49 | $5.00 | 898100 |
| 2022-10-19 | -84.62 | $4.98 | 364613 |
| 2022-10-18 | -74.36 | $5.02 | 867608 |
| 2022-10-17 | -89.74 | $4.96 | 559400 |
| 2022-10-14 | -92.31 | $4.95 | 303218 |
| 2022-10-13 | -92.31 | $4.95 | 461701 |
| 2022-10-12 | -96.55 | $5.03 | 246000 |
| 2022-10-11 | -73.33 | $5.10 | 178800 |
| 2022-10-10 | -84.62 | $5.08 | 221300 |
| 2022-10-07 | -76.74 | $5.12 | 282010 |
| 2022-10-06 | -55.81 | $5.21 | 288800 |
| 2022-10-05 | -51.16 | $5.23 | 328000 |
| 2022-10-04 | -46.51 | $5.25 | 452806 |
| 2022-10-03 | -58.14 | $5.20 | 556035 |
| 2022-09-30 | -79.07 | $5.11 | 833834 |
| 2022-09-29 | -88.37 | $5.07 | 755400 |
| 2022-09-28 | -67.44 | $5.16 | 685725 |
| 2022-09-27 | -100.00 | $5.02 | 513800 |
| 2022-09-26 | -100.00 | $5.02 | 414839 |
| 2022-09-23 | -94.00 | $5.07 | 951900 |
| 2022-09-22 | -90.70 | $5.16 | 426400 |
| 2022-09-21 | -82.22 | $5.20 | 334309 |
| 2022-09-20 | -86.67 | $5.18 | 694821 |
| 2022-09-19 | -88.89 | $5.17 | 723800 |
| 2022-09-16 | -97.96 | $5.15 | 827119 |
| 2022-09-15 | -97.92 | $5.20 | 533600 |
| 2022-09-14 | -95.45 | $5.25 | 383100 |
| 2022-09-13 | -97.44 | $5.29 | 492200 |
| 2022-09-12 | -78.38 | $5.39 | 302400 |
| 2022-09-09 | -75.68 | $5.40 | 163618 |
| 2022-09-08 | -83.78 | $5.37 | 215200 |
| 2022-09-07 | -83.78 | $5.37 | 253910 |
| 2022-09-06 | -97.30 | $5.32 | 249599 |
| 2022-09-02 | -86.11 | $5.37 | 454800 |
| 2022-09-01 | -91.67 | $5.35 | 561848 |
| 2022-08-31 | -96.67 | $5.39 | 324522 |
| 2022-08-30 | -96.67 | $5.39 | 322000 |
| 2022-08-29 | -75.86 | $5.46 | 207712 |
| 2022-08-26 | -87.50 | $5.47 | 186304 |
| 2022-08-25 | -70.37 | $5.49 | 192300 |
| 2022-08-24 | -50.00 | $5.52 | 174744 |
| 2022-08-23 | -47.06 | $5.52 | 184000 |
| 2022-08-22 | -57.14 | $5.48 | 311704 |
| 2022-08-19 | -31.43 | $5.57 | 163714 |
| 2022-08-18 | -11.43 | $5.64 | 159032 |
| 2022-08-17 | -9.09 | $5.64 | 422100 |
| 2022-08-16 | -9.09 | $5.64 | 193811 |
| 2022-08-15 | -12.50 | $5.62 | 195609 |
| 2022-08-12 | -6.12 | $5.65 | 243718 |
| 2022-08-11 | -6.00 | $5.65 | 248300 |
| 2022-08-10 | -6.52 | $5.61 | 327502 |
| 2022-08-09 | -4.35 | $5.62 | 229400 |
| 2022-08-08 | 0.00 | $5.63 | 341845 |
| 2022-08-05 | -7.89 | $5.53 | 349500 |
| 2022-08-04 | -2.78 | $5.53 | 325332 |
| 2022-08-03 | -11.11 | $5.50 | 535915 |
| 2022-08-02 | -14.29 | $5.48 | 680100 |
| 2022-08-01 | -19.44 | $5.46 | 417300 |
| 2022-07-29 | -2.94 | $5.50 | 428062 |
| 2022-07-28 | -6.67 | $5.42 | 328316 |
| 2022-07-27 | -23.33 | $5.37 | 335535 |
| 2022-07-26 | -33.33 | $5.34 | 259014 |
| 2022-07-25 | -33.33 | $5.34 | 445900 |
| 2022-07-22 | -16.67 | $5.39 | 248728 |
| 2022-07-21 | -12.50 | $5.35 | 366000 |
| 2022-07-20 | -20.00 | $5.30 | 206200 |
| 2022-07-19 | -5.88 | $5.30 | 373200 |
| 2022-07-18 | -66.67 | $5.19 | 385200 |
| 2022-07-15 | -65.00 | $5.18 | 805338 |
| 2022-07-14 | -70.37 | $5.19 | 377026 |
| 2022-07-13 | -37.04 | $5.28 | 193200 |
| 2022-07-12 | -63.89 | $5.24 | 318421 |
| 2022-07-11 | -67.50 | $5.24 | 201818 |
| 2022-07-08 | -65.12 | $5.26 | 171600 |
| 2022-07-07 | -75.00 | $5.22 | 194625 |
| 2022-07-06 | -77.27 | $5.21 | 211838 |
| 2022-07-05 | -72.73 | $5.23 | 335800 |
| 2022-07-01 | -65.91 | $5.26 | 272834 |
| 2022-06-30 | -79.55 | $5.20 | 607615 |
| 2022-06-29 | -78.72 | $5.21 | 289902 |
| 2022-06-28 | -65.96 | $5.27 | 374837 |
| 2022-06-27 | -61.70 | $5.29 | 177900 |
| 2022-06-24 | -68.09 | $5.26 | 245772 |
| 2022-06-23 | -87.23 | $5.17 | 263319 |
| 2022-06-22 | -76.60 | $5.22 | 827304 |
| 2022-06-21 | -70.21 | $5.25 | 475400 |
| 2022-06-17 | -80.85 | $5.20 | 392744 |
| 2022-06-16 | -93.62 | $5.14 | 551800 |
| 2022-06-15 | -75.00 | $5.34 | 373800 |
| 2022-06-14 | -81.25 | $5.32 | 581300 |
| 2022-06-13 | -86.67 | $5.32 | 794848 |
| 2022-06-10 | -23.33 | $5.51 | 331600 |
| 2022-06-09 | -25.00 | $5.50 | 943749 |
| 2022-06-08 | -9.38 | $5.55 | 802414 |
| 2022-06-07 | -30.95 | $5.55 | 224600 |
| 2022-06-06 | -48.94 | $5.50 | 335000 |
| 2022-06-03 | -60.38 | $5.47 | 303902 |
| 2022-06-02 | -55.74 | $5.53 | 411600 |
| 2022-06-01 | -60.94 | $5.51 | 564700 |
| 2022-05-31 | -68.75 | $5.46 | 1.1M |
| 2022-05-27 | -73.61 | $5.45 | 564338 |
| 2022-05-26 | -77.78 | $5.42 | 887800 |
| 2022-05-25 | -95.83 | $5.29 | 1.2M |
| 2022-05-24 | -90.28 | $5.33 | 775800 |
| 2022-05-23 | -87.50 | $5.35 | 483600 |
| 2022-05-20 | -88.89 | $5.34 | 588011 |
| 2022-05-19 | -86.67 | $5.36 | 656300 |
| 2022-05-18 | -87.95 | $5.36 | 2.3M |
| 2022-05-17 | -81.93 | $5.41 | 429300 |
| 2022-05-16 | -91.57 | $5.33 | 630000 |
| 2022-05-13 | -86.75 | $5.37 | 919800 |
| 2022-05-12 | -87.95 | $5.36 | 1.2M |
| 2022-05-11 | -97.01 | $5.44 | 619012 |
| 2022-05-10 | -98.25 | $5.55 | 566803 |
| 2022-05-09 | -92.86 | $5.63 | 786124 |
| 2022-05-06 | -97.73 | $5.75 | 487900 |
| 2022-05-05 | -100.00 | $5.79 | 744900 |
| 2022-05-04 | -83.33 | $5.88 | 453600 |
| 2022-05-03 | -89.58 | $5.87 | 348600 |
| 2022-05-02 | -93.62 | $5.86 | 556400 |
| 2022-04-29 | -86.67 | $5.92 | 301900 |
| 2022-04-28 | -88.89 | $5.91 | 376104 |
| 2022-04-27 | -91.11 | $5.90 | 333510 |
| 2022-04-26 | -100.00 | $5.86 | 329135 |
| 2022-04-25 | -95.24 | $5.91 | 392500 |
| 2022-04-22 | -89.74 | $5.96 | 268042 |
| 2022-04-21 | -79.49 | $6.00 | 279600 |
| 2022-04-20 | -69.23 | $6.04 | 341427 |
| 2022-04-19 | -71.79 | $6.03 | 404500 |
| 2022-04-18 | -92.31 | $5.95 | 181825 |
| 2022-04-14 | -84.62 | $5.98 | 288100 |
| 2022-04-13 | -66.67 | $6.01 | 276135 |
| 2022-04-12 | -50.98 | $6.05 | 237100 |
| 2022-04-11 | -47.46 | $6.03 | 245600 |
| 2022-04-08 | -34.43 | $6.10 | 306600 |
| 2022-04-07 | -24.59 | $6.16 | 358327 |
| 2022-04-06 | -37.70 | $6.08 | 407735 |
| 2022-04-05 | -16.39 | $6.21 | 368818 |
| 2022-04-04 | -1.64 | $6.30 | 304400 |
| 2022-04-01 | 0.00 | $6.31 | 1.0M |
| 2022-03-31 | -4.00 | $6.18 | 759100 |
| 2022-03-30 | -28.00 | $6.06 | 241600 |
| 2022-03-29 | -36.00 | $6.02 | 347443 |
| 2022-03-28 | -52.00 | $5.94 | 230100 |
| 2022-03-25 | -54.00 | $5.93 | 343326 |
| 2022-03-24 | -54.00 | $5.93 | 211000 |
| 2022-03-23 | -44.00 | $5.98 | 370208 |
| 2022-03-22 | -42.00 | $5.99 | 233641 |
| 2022-03-21 | -48.00 | $5.96 | 422200 |
| 2022-03-18 | -36.00 | $6.02 | 687753 |
| 2022-03-17 | -54.24 | $5.97 | 818200 |
| 2022-03-16 | -71.19 | $5.87 | 432426 |
| 2022-03-15 | -83.05 | $5.80 | 677421 |
| 2022-03-14 | -90.63 | $5.76 | 1.2M |
| 2022-03-11 | -95.83 | $5.93 | 428604 |
| 2022-03-10 | -84.62 | $5.99 | 717100 |
| 2022-03-09 | -83.02 | $6.00 | 466500 |
| 2022-03-08 | -88.68 | $5.97 | 2.5M |
| 2022-03-07 | -92.31 | $5.96 | 1.2M |
| 2022-03-04 | -73.08 | $6.06 | 639600 |
| 2022-03-03 | -63.64 | $6.12 | 778436 |
| 2022-03-02 | -67.21 | $6.12 | 664609 |
| 2022-03-01 | -70.49 | $6.10 | 834053 |
| 2022-02-28 | -63.93 | $6.14 | 600229 |
| 2022-02-25 | -77.05 | $6.06 | 650134 |
| 2022-02-24 | -83.61 | $6.02 | 1.3M |
| 2022-02-23 | -95.92 | $6.06 | 517331 |
| 2022-02-22 | -100.00 | $6.06 | 566058 |
| 2022-02-18 | -76.47 | $6.14 | 367309 |
| 2022-02-17 | -76.47 | $6.14 | 629900 |
| 2022-02-16 | -55.36 | $6.27 | 551912 |
| 2022-02-15 | -66.67 | $6.21 | 482500 |
| 2022-02-14 | -78.95 | $6.14 | 715102 |
| 2022-02-11 | -43.10 | $6.35 | 540145 |
| 2022-02-10 | -39.66 | $6.37 | 641439 |
| 2022-02-09 | -29.31 | $6.43 | 504500 |
| 2022-02-08 | -29.31 | $6.43 | 807623 |
| 2022-02-07 | -46.55 | $6.33 | 570628 |
| 2022-02-04 | -37.93 | $6.38 | 599544 |
| 2022-02-03 | -34.48 | $6.40 | 497817 |
| 2022-02-02 | -25.86 | $6.45 | 341822 |
| 2022-02-01 | -13.79 | $6.52 | 520947 |
| 2022-01-31 | -22.41 | $6.47 | 1.3M |
| 2022-01-28 | -39.66 | $6.37 | 606538 |
| 2022-01-27 | -34.48 | $6.40 | 510900 |
| 2022-01-26 | -41.38 | $6.36 | 643300 |
| 2022-01-25 | -63.79 | $6.23 | 621800 |
| 2022-01-24 | -67.24 | $6.21 | 2.9M |
| 2022-01-21 | -50.00 | $6.46 | 2.1M |
| 2022-01-20 | -21.88 | $6.53 | 540137 |
| 2022-01-19 | -10.53 | $6.56 | 710225 |
| 2022-01-18 | -2.33 | $6.59 | 708000 |
| 2022-01-14 | -4.65 | $6.58 | 1.1M |
| 2022-01-13 | -6.98 | $6.57 | 832825 |
| 2022-01-12 | -9.30 | $6.56 | 605316 |
| 2022-01-11 | -9.76 | $6.54 | 342300 |
| 2022-01-10 | -9.76 | $6.54 | 550036 |
| 2022-01-07 | -4.88 | $6.56 | 317700 |
| 2022-01-06 | -7.50 | $6.54 | 933133 |
| 2022-01-05 | -23.08 | $6.47 | 720733 |
| 2022-01-04 | 0.00 | $6.52 | 548417 |
| 2022-01-03 | -5.71 | $6.50 | 755000 |
| 2021-12-31 | -11.11 | $6.49 | 1.5M |
| 2021-12-30 | -16.67 | $6.47 | 881702 |
| 2021-12-29 | -5.41 | $6.52 | 715600 |
| 2021-12-28 | -24.32 | $6.45 | 792900 |
| 2021-12-27 | -13.51 | $6.49 | 748147 |
| 2021-12-23 | -27.03 | $6.44 | 843720 |
| 2021-12-22 | -51.35 | $6.35 | 1.0M |
| 2021-12-21 | -70.27 | $6.28 | 942911 |
| 2021-12-20 | -86.49 | $6.22 | 1.2M |
| 2021-12-17 | -92.86 | $6.28 | 784519 |
| 2021-12-16 | -84.62 | $6.33 | 1.4M |
| 2021-12-15 | -88.00 | $6.35 | 733249 |
| 2021-12-14 | -92.31 | $6.34 | 406300 |
| 2021-12-13 | -100.00 | $6.37 | 503200 |
| 2021-12-10 | -71.43 | $6.43 | 298900 |
| 2021-12-09 | -80.95 | $6.41 | 496100 |
| 2021-12-08 | -69.57 | $6.44 | 521900 |
| 2021-12-07 | -69.57 | $6.44 | 468200 |
| 2021-12-06 | -95.65 | $6.38 | 635100 |
| 2021-12-03 | -94.74 | $6.42 | 476400 |
| 2021-12-02 | -41.18 | $6.53 | 485000 |
| 2021-12-01 | -47.06 | $6.52 | 538800 |
| 2021-11-30 | -52.94 | $6.51 | 610260 |
| 2021-11-29 | -70.59 | $6.48 | 458913 |
| 2021-11-26 | -100.00 | $6.43 | 339625 |
| 2021-11-24 | -68.75 | $6.49 | 334300 |
| 2021-11-23 | -87.50 | $6.46 | 396700 |
| 2021-11-22 | -80.00 | $6.48 | 587700 |
| 2021-11-19 | -78.57 | $6.49 | 375636 |
| 2021-11-18 | -57.14 | $6.52 | 265737 |
| 2021-11-17 | -42.86 | $6.54 | 517424 |
| 2021-11-16 | -21.43 | $6.57 | 874992 |
| 2021-11-15 | -57.14 | $6.52 | 482900 |
| 2021-11-12 | -78.57 | $6.49 | 478416 |
| 2021-11-11 | -42.86 | $6.54 | 675700 |
| 2021-11-10 | -50.00 | $6.53 | 1.7M |
| 2021-11-09 | -36.36 | $6.57 | 552171 |
| 2021-11-08 | -18.18 | $6.59 | 832831 |
| 2021-11-05 | -9.09 | $6.60 | 2.0M |
| 2021-11-04 | -45.45 | $6.56 | 1.4M |
| 2021-11-03 | -54.55 | $6.55 | 481100 |
| 2021-11-02 | -54.55 | $6.55 | 437800 |
| 2021-11-01 | -64.29 | $6.52 | 1.8M |
| 2021-10-29 | -14.29 | $6.59 | 262619 |
| 2021-10-28 | -21.43 | $6.58 | 343700 |
| 2021-10-27 | -50.00 | $6.54 | 341500 |
| 2021-10-26 | -50.00 | $6.54 | 294200 |
| 2021-10-25 | -30.43 | $6.54 | 579444 |
| 2021-10-22 | -4.35 | $6.60 | 408836 |
| 2021-10-21 | -21.74 | $6.56 | 264933 |
| 2021-10-20 | -13.04 | $6.58 | 468625 |
| 2021-10-19 | -34.78 | $6.53 | 342118 |
| 2021-10-18 | -32.00 | $6.53 | 384500 |
| 2021-10-15 | -26.92 | $6.54 | 648856 |
| 2021-10-14 | -7.69 | $6.59 | 383171 |
| 2021-10-13 | -3.85 | $6.60 | 336700 |
| 2021-10-12 | -12.00 | $6.57 | 276400 |
| 2021-10-11 | -8.00 | $6.58 | 336200 |
| 2021-10-08 | -8.33 | $6.57 | 400527 |
| 2021-10-07 | -9.09 | $6.55 | 395500 |
| 2021-10-06 | -18.18 | $6.53 | 453100 |
| 2021-10-05 | -27.27 | $6.51 | 383155 |
| 2021-10-04 | -36.36 | $6.49 | 479500 |
| 2021-10-01 | -27.27 | $6.51 | 677943 |
| 2021-09-30 | 0.00 | $6.56 | 908009 |
| 2021-09-29 | -5.26 | $6.53 | 800400 |
| 2021-09-28 | -36.84 | $6.47 | 719612 |
| 2021-09-27 | -57.89 | $6.43 | 410000 |
| 2021-09-24 | -63.16 | $6.42 | 725700 |
| 2021-09-23 | -42.11 | $6.46 | 310033 |
| 2021-09-22 | -47.37 | $6.45 | 740779 |
| 2021-09-21 | -78.95 | $6.39 | 1.1M |
| 2021-09-20 | -73.68 | $6.40 | 1.1M |
| 2021-09-17 | -54.55 | $6.48 | 490022 |
| 2021-09-16 | -63.64 | $6.47 | 380517 |
| 2021-09-15 | -45.45 | $6.49 | 632500 |
| 2021-09-14 | -81.82 | $6.45 | 602432 |
| 2021-09-13 | -9.09 | $6.53 | 530500 |
| 2021-09-10 | -36.36 | $6.50 | 1.1M |
| 2021-09-09 | -54.55 | $6.48 | 577544 |
| 2021-09-08 | -33.33 | $6.51 | 665344 |
| 2021-09-07 | -71.43 | $6.47 | 657900 |
| 2021-09-03 | -62.50 | $6.49 | 616601 |
| 2021-09-02 | -68.75 | $6.48 | 842034 |
| 2021-09-01 | -52.94 | $6.51 | 605200 |
| 2021-08-31 | -65.00 | $6.50 | 741911 |
| 2021-08-30 | -65.00 | $6.50 | 623200 |
| 2021-08-27 | -85.19 | $6.47 | 816300 |
| 2021-08-26 | -85.19 | $6.47 | 596443 |
| 2021-08-25 | -66.67 | $6.52 | 752853 |
| 2021-08-24 | -85.19 | $6.47 | 662100 |
| 2021-08-23 | -88.89 | $6.46 | 402331 |
| 2021-08-20 | -96.30 | $6.44 | 748139 |
| 2021-08-19 | -92.59 | $6.45 | 2.0M |
| 2021-08-18 | -92.59 | $6.45 | 766600 |
| 2021-08-17 | -79.31 | $6.47 | 614200 |
| 2021-08-16 | -69.70 | $6.47 | 1.1M |
| 2021-08-13 | -55.26 | $6.49 | 2.1M |
| 2021-08-12 | -57.89 | $6.48 | 726700 |
| 2021-08-11 | -44.74 | $6.53 | 897735 |
| 2021-08-10 | -57.89 | $6.48 | 885425 |
| 2021-08-09 | -42.11 | $6.54 | 558752 |
| 2021-08-06 | -39.47 | $6.55 | 846007 |
| 2021-08-05 | -34.21 | $6.57 | 432830 |
| 2021-08-04 | -31.58 | $6.58 | 934830 |
| 2021-08-03 | -31.71 | $6.60 | 557000 |
| 2021-08-02 | -31.82 | $6.62 | 2.6M |
| 2021-07-30 | -56.25 | $6.53 | 483301 |
| 2021-07-29 | -53.06 | $6.55 | 348100 |
| 2021-07-28 | -57.14 | $6.53 | 308000 |
| 2021-07-27 | -57.14 | $6.53 | 408500 |
| 2021-07-26 | -55.10 | $6.54 | 437000 |
| 2021-07-23 | -59.18 | $6.52 | 1.0M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.28
2026-07-21
Close Price
$4.77
Vol: 680522Average Directional Index - Detailed Analysis
Minimum
7.72
Average
22.18
Maximum
65.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.28 | $4.77 | 680522 |
| 2026-07-20 | 11.28 | $4.76 | 440745 |
| 2026-07-17 | 10.76 | $4.75 | 826446 |
| 2026-07-16 | 10.21 | $4.78 | 550530 |
| 2026-07-15 | 9.81 | $4.77 | 618300 |
| 2026-07-14 | 9.12 | $4.81 | 887939 |
| 2026-07-13 | 8.75 | $4.80 | 498434 |
| 2026-07-10 | 8.76 | $4.81 | 375707 |
| 2026-07-09 | 8.76 | $4.82 | 373324 |
| 2026-07-08 | 8.76 | $4.83 | 465233 |
| 2026-07-07 | 8.77 | $4.82 | 717501 |
| 2026-07-06 | 8.95 | $4.83 | 425167 |
| 2026-07-02 | 9.32 | $4.83 | 441700 |
| 2026-07-01 | 9.50 | $4.85 | 1.1M |
| 2026-06-30 | 9.69 | $4.86 | 861144 |
| 2026-06-29 | 10.14 | $4.82 | 611400 |
| 2026-06-26 | 10.00 | $4.80 | 538100 |
| 2026-06-25 | 9.86 | $4.81 | 530724 |
| 2026-06-24 | 10.05 | $4.84 | 549318 |
| 2026-06-23 | 10.04 | $4.82 | 487641 |
| 2026-06-22 | 9.59 | $4.79 | 379639 |
| 2026-06-18 | 9.12 | $4.80 | 791700 |
| 2026-06-17 | 8.62 | $4.78 | 551407 |
| 2026-06-16 | 8.24 | $4.80 | 470000 |
| 2026-06-15 | 7.99 | $4.78 | 724212 |
| 2026-06-12 | 7.72 | $4.83 | 368401 |
| 2026-06-11 | 8.07 | $4.83 | 427900 |
| 2026-06-10 | 8.43 | $4.81 | 1.2M |
| 2026-06-09 | 8.26 | $4.77 | 449800 |
| 2026-06-08 | 8.10 | $4.79 | 675306 |
| 2026-06-05 | 8.06 | $4.79 | 676900 |
| 2026-06-04 | 8.03 | $4.84 | 516819 |
| 2026-06-03 | 8.29 | $4.80 | 548239 |
| 2026-06-02 | 8.70 | $4.84 | 662900 |
| 2026-06-01 | 9.14 | $4.83 | 1.0M |
| 2026-05-29 | 9.61 | $4.83 | 529709 |
| 2026-05-28 | 9.85 | $4.85 | 374432 |
| 2026-05-27 | 10.22 | $4.83 | 402535 |
| 2026-05-26 | 10.61 | $4.80 | 763910 |
| 2026-05-22 | 10.88 | $4.78 | 391801 |
| 2026-05-21 | 11.17 | $4.81 | 556300 |
| 2026-05-20 | 11.70 | $4.82 | 538000 |
| 2026-05-19 | 12.15 | $4.80 | 452723 |
| 2026-05-18 | 12.37 | $4.78 | 765801 |
| 2026-05-15 | 12.70 | $4.80 | 436700 |
| 2026-05-14 | 13.28 | $4.85 | 482482 |
| 2026-05-13 | 13.32 | $4.90 | 479944 |
| 2026-05-12 | 13.36 | $4.87 | 449700 |
| 2026-05-11 | 13.62 | $4.87 | 455677 |
| 2026-05-08 | 14.00 | $4.86 | 549900 |
| 2026-05-07 | 14.40 | $4.85 | 563100 |
| 2026-05-06 | 14.82 | $4.84 | 542027 |
| 2026-05-05 | 15.42 | $4.82 | 623100 |
| 2026-05-04 | 15.83 | $4.80 | 707800 |
| 2026-05-01 | 16.26 | $4.84 | 675500 |
| 2026-04-30 | 17.10 | $4.86 | 738019 |
| 2026-04-29 | 17.78 | $4.81 | 850083 |
| 2026-04-28 | 18.04 | $4.80 | 480300 |
| 2026-04-27 | 18.20 | $4.80 | 513613 |
| 2026-04-24 | 18.25 | $4.77 | 831300 |
| 2026-04-23 | 18.30 | $4.80 | 571500 |
| 2026-04-22 | 18.25 | $4.80 | 1.2M |
| 2026-04-21 | 18.26 | $4.80 | 1.1M |
| 2026-04-20 | 18.35 | $4.85 | 483500 |
| 2026-04-17 | 18.74 | $4.85 | 1.0M |
| 2026-04-16 | 19.14 | $4.81 | 1.3M |
| 2026-04-15 | 19.57 | $4.83 | 477445 |
| 2026-04-14 | 20.31 | $4.89 | 717827 |
| 2026-04-13 | 21.31 | $4.85 | 1.0M |
| 2026-04-10 | 22.29 | $4.83 | 386822 |
| 2026-04-09 | 23.16 | $4.85 | 441229 |
| 2026-04-08 | 24.08 | $4.82 | 706619 |
| 2026-04-07 | 25.11 | $4.80 | 902312 |
| 2026-04-06 | 25.83 | $4.77 | 748524 |
| 2026-04-02 | 26.20 | $4.73 | 561500 |
| 2026-04-01 | 26.82 | $4.83 | 557100 |
| 2026-03-31 | 28.05 | $4.87 | 1.2M |
| 2026-03-30 | 29.12 | $4.68 | 581607 |
| 2026-03-27 | 28.54 | $4.65 | 1.1M |
| 2026-03-26 | 27.99 | $4.72 | 1.2M |
| 2026-03-25 | 27.95 | $4.84 | 2.1M |
| 2026-03-24 | 28.12 | $4.84 | 1.3M |
| 2026-03-23 | 28.70 | $4.82 | 637445 |
| 2026-03-20 | 29.48 | $4.86 | 1.2M |
| 2026-03-19 | 30.18 | $4.77 | 691941 |
| 2026-03-18 | 29.74 | $4.78 | 377404 |
| 2026-03-17 | 29.28 | $4.74 | 692800 |
| 2026-03-16 | 28.34 | $4.72 | 1.1M |
| 2026-03-13 | 27.36 | $4.71 | 572800 |
| 2026-03-12 | 25.86 | $4.74 | 2.0M |
| 2026-03-11 | 24.38 | $4.82 | 773039 |
| 2026-03-10 | 23.24 | $4.81 | 925429 |
| 2026-03-09 | 21.87 | $4.81 | 1.1M |
| 2026-03-06 | 20.43 | $4.83 | 748670 |
| 2026-03-05 | 19.40 | $4.85 | 588800 |
| 2026-03-04 | 18.61 | $4.86 | 1.4M |
| 2026-03-03 | 17.44 | $4.83 | 1.4M |
| 2026-03-02 | 16.22 | $4.90 | 775100 |
| 2026-02-27 | 15.37 | $4.89 | 880600 |
| 2026-02-26 | 14.74 | $4.95 | 773400 |
| 2026-02-25 | 14.36 | $4.94 | 592900 |
| 2026-02-24 | 14.27 | $4.94 | 360340 |
| 2026-02-23 | 13.53 | $4.92 | 745790 |
| 2026-02-20 | 12.75 | $4.95 | 641275 |
| 2026-02-19 | 12.32 | $4.98 | 644600 |
| 2026-02-18 | 11.88 | $4.96 | 967900 |
| 2026-02-17 | 11.51 | $4.98 | 1.5M |
| 2026-02-13 | 11.33 | $5.08 | 1.1M |
| 2026-02-12 | 11.48 | $5.09 | 589040 |
| 2026-02-11 | 11.41 | $5.12 | 484700 |
| 2026-02-10 | 11.61 | $5.09 | 774800 |
| 2026-02-09 | 12.18 | $5.03 | 953100 |
| 2026-02-06 | 12.46 | $5.02 | 787111 |
| 2026-02-05 | 12.75 | $5.03 | 862749 |
| 2026-02-04 | 13.05 | $5.05 | 899803 |
| 2026-02-03 | 13.65 | $5.09 | 803011 |
| 2026-02-02 | 14.02 | $5.13 | 1.2M |
| 2026-01-30 | 13.90 | $5.16 | 671568 |
| 2026-01-29 | 13.91 | $5.13 | 664494 |
| 2026-01-28 | 14.18 | $5.13 | 550415 |
| 2026-01-27 | 14.61 | $5.12 | 513946 |
| 2026-01-26 | 15.19 | $5.11 | 507800 |
| 2026-01-23 | 15.81 | $5.14 | 779500 |
| 2026-01-22 | 16.17 | $5.13 | 1.0M |
| 2026-01-21 | 16.80 | $5.08 | 1.7M |
| 2026-01-20 | 17.63 | $5.11 | 842516 |
| 2026-01-16 | 18.52 | $5.06 | 1.1M |
| 2026-01-15 | 19.28 | $5.10 | 1.6M |
| 2026-01-14 | 19.94 | $5.18 | 1.3M |
| 2026-01-13 | 19.56 | $5.16 | 1.2M |
| 2026-01-12 | 19.37 | $5.14 | 1.4M |
| 2026-01-09 | 19.40 | $5.09 | 484700 |
| 2026-01-08 | 19.66 | $5.11 | 804800 |
| 2026-01-07 | 19.94 | $5.11 | 1.2M |
| 2026-01-06 | 20.47 | $5.11 | 891460 |
| 2026-01-05 | 21.28 | $5.06 | 962181 |
| 2026-01-02 | 21.95 | $5.03 | 746500 |
| 2025-12-31 | 22.33 | $5.02 | 2.3M |
| 2025-12-30 | 22.73 | $5.02 | 1.6M |
| 2025-12-29 | 23.15 | $5.04 | 1.0M |
| 2025-12-26 | 23.44 | $5.05 | 785125 |
| 2025-12-24 | 24.21 | $5.05 | 477520 |
| 2025-12-23 | 24.71 | $5.00 | 985442 |
| 2025-12-22 | 24.91 | $4.99 | 1.3M |
| 2025-12-19 | 24.79 | $5.01 | 823768 |
| 2025-12-18 | 24.66 | $5.02 | 1.3M |
| 2025-12-17 | 24.53 | $4.97 | 1.2M |
| 2025-12-16 | 24.06 | $5.00 | 1.2M |
| 2025-12-15 | 23.66 | $5.03 | 700123 |
| 2025-12-12 | 23.31 | $5.04 | 706400 |
| 2025-12-11 | 23.39 | $5.05 | 503505 |
| 2025-12-10 | 23.57 | $5.06 | 925000 |
| 2025-12-09 | 23.85 | $5.04 | 957200 |
| 2025-12-08 | 24.01 | $5.04 | 1.5M |
| 2025-12-05 | 24.18 | $5.06 | 736847 |
| 2025-12-04 | 24.93 | $5.11 | 664100 |
| 2025-12-03 | 25.92 | $5.08 | 589952 |
| 2025-12-02 | 26.72 | $5.08 | 703300 |
| 2025-12-01 | 27.77 | $5.10 | 972703 |
| 2025-11-28 | 28.88 | $5.09 | 505723 |
| 2025-11-26 | 30.04 | $5.08 | 517900 |
| 2025-11-25 | 30.93 | $5.06 | 704703 |
| 2025-11-24 | 31.63 | $5.02 | 672200 |
| 2025-11-21 | 31.71 | $4.96 | 816419 |
| 2025-11-20 | 31.05 | $4.95 | 1.4M |
| 2025-11-19 | 30.36 | $4.97 | 921700 |
| 2025-11-18 | 29.74 | $4.98 | 966800 |
| 2025-11-17 | 29.10 | $4.99 | 1.6M |
| 2025-11-14 | 28.54 | $5.05 | 727400 |
| 2025-11-13 | 28.27 | $5.10 | 500843 |
| 2025-11-12 | 28.45 | $5.13 | 763296 |
| 2025-11-11 | 28.72 | $5.10 | 966500 |
| 2025-11-10 | 28.87 | $5.11 | 521600 |
| 2025-11-07 | 29.10 | $5.10 | 739200 |
| 2025-11-06 | 29.35 | $5.10 | 604729 |
| 2025-11-05 | 29.91 | $5.13 | 800200 |
| 2025-11-04 | 30.51 | $5.12 | 1.1M |
| 2025-11-03 | 30.79 | $5.12 | 916726 |
| 2025-10-31 | 31.31 | $5.13 | 1.0M |
| 2025-10-30 | 32.01 | $5.11 | 705714 |
| 2025-10-29 | 32.63 | $5.11 | 678100 |
| 2025-10-28 | 33.43 | $5.14 | 610500 |
| 2025-10-27 | 34.06 | $5.09 | 874000 |
| 2025-10-24 | 34.40 | $5.10 | 816834 |
| 2025-10-23 | 34.76 | $5.08 | 647632 |
| 2025-10-22 | 35.04 | $5.09 | 772443 |
| 2025-10-21 | 35.44 | $5.08 | 1.3M |
| 2025-10-20 | 35.46 | $4.98 | 1.1M |
| 2025-10-17 | 34.40 | $4.97 | 1.6M |
| 2025-10-16 | 33.30 | $5.03 | 950700 |
| 2025-10-15 | 32.32 | $5.09 | 505818 |
| 2025-10-14 | 31.70 | $5.14 | 702000 |
| 2025-10-13 | 31.33 | $5.20 | 645100 |
| 2025-10-10 | 31.11 | $5.18 | 954424 |
| 2025-10-09 | 30.89 | $5.27 | 584300 |
| 2025-10-08 | 31.26 | $5.27 | 707445 |
| 2025-10-07 | 31.40 | $5.23 | 997300 |
| 2025-10-06 | 30.99 | $5.17 | 1.3M |
| 2025-10-03 | 30.28 | $5.23 | 897400 |
| 2025-10-02 | 30.12 | $5.28 | 776400 |
| 2025-10-01 | 30.58 | $5.35 | 1.3M |
| 2025-09-30 | 31.07 | $5.27 | 1.9M |
| 2025-09-29 | 30.36 | $5.25 | 1.0M |
| 2025-09-26 | 29.19 | $5.21 | 891425 |
| 2025-09-25 | 28.09 | $5.27 | 518400 |
| 2025-09-24 | 27.33 | $5.32 | 467100 |
| 2025-09-23 | 26.93 | $5.34 | 374815 |
| 2025-09-22 | 26.99 | $5.35 | 493224 |
| 2025-09-19 | 27.05 | $5.35 | 637700 |
| 2025-09-18 | 27.11 | $5.36 | 1.2M |
| 2025-09-17 | 27.18 | $5.35 | 845428 |
| 2025-09-16 | 27.49 | $5.39 | 813900 |
| 2025-09-15 | 28.36 | $5.43 | 870017 |
| 2025-09-12 | 29.76 | $5.49 | 370832 |
| 2025-09-11 | 30.41 | $5.47 | 556900 |
| 2025-09-10 | 31.10 | $5.50 | 766062 |
| 2025-09-09 | 31.61 | $5.48 | 475000 |
| 2025-09-08 | 32.14 | $5.49 | 531324 |
| 2025-09-05 | 32.84 | $5.45 | 825735 |
| 2025-09-04 | 33.57 | $5.48 | 434649 |
| 2025-09-03 | 33.71 | $5.49 | 689435 |
| 2025-09-02 | 33.63 | $5.55 | 660113 |
| 2025-08-29 | 33.31 | $5.51 | 666400 |
| 2025-08-28 | 33.31 | $5.51 | 409300 |
| 2025-08-27 | 32.81 | $5.50 | 817730 |
| 2025-08-26 | 32.29 | $5.57 | 453505 |
| 2025-08-25 | 30.97 | $5.55 | 524500 |
| 2025-08-22 | 29.73 | $5.49 | 542417 |
| 2025-08-21 | 28.60 | $5.50 | 627162 |
| 2025-08-20 | 27.60 | $5.51 | 379747 |
| 2025-08-19 | 26.54 | $5.51 | 700307 |
| 2025-08-18 | 25.43 | $5.50 | 451952 |
| 2025-08-15 | 24.54 | $5.49 | 1.1M |
| 2025-08-14 | 23.60 | $5.49 | 579206 |
| 2025-08-13 | 23.31 | $5.50 | 643118 |
| 2025-08-12 | 23.00 | $5.50 | 731614 |
| 2025-08-11 | 22.81 | $5.51 | 449204 |
| 2025-08-08 | 22.38 | $5.53 | 324000 |
| 2025-08-07 | 21.69 | $5.51 | 664200 |
| 2025-08-06 | 20.96 | $5.51 | 661100 |
| 2025-08-05 | 20.54 | $5.48 | 396246 |
| 2025-08-04 | 20.36 | $5.50 | 546601 |
| 2025-08-01 | 20.16 | $5.51 | 602300 |
| 2025-07-31 | 19.53 | $5.53 | 516000 |
| 2025-07-30 | 18.85 | $5.52 | 482700 |
| 2025-07-29 | 18.15 | $5.52 | 304000 |
| 2025-07-28 | 17.40 | $5.51 | 379602 |
| 2025-07-25 | 16.72 | $5.51 | 584900 |
| 2025-07-24 | 16.00 | $5.48 | 596008 |
| 2025-07-23 | 15.54 | $5.46 | 553011 |
| 2025-07-22 | 15.28 | $5.46 | 409908 |
| 2025-07-21 | 15.00 | $5.47 | 553450 |
| 2025-07-18 | 14.70 | $5.50 | 3.8M |
| 2025-07-17 | 14.39 | $5.44 | 635900 |
| 2025-07-16 | 14.71 | $5.43 | 675010 |
| 2025-07-15 | 15.05 | $5.46 | 1.2M |
| 2025-07-14 | 15.40 | $5.50 | 734412 |
| 2025-07-11 | 14.74 | $5.48 | 663082 |
| 2025-07-10 | 14.23 | $5.47 | 644940 |
| 2025-07-09 | 13.70 | $5.46 | 703041 |
| 2025-07-08 | 13.14 | $5.46 | 613618 |
| 2025-07-07 | 12.83 | $5.43 | 682700 |
| 2025-07-03 | 12.37 | $5.47 | 545428 |
| 2025-07-02 | 11.58 | $5.46 | 899900 |
| 2025-07-01 | 10.93 | $5.45 | 1.1M |
| 2025-06-30 | 10.33 | $5.39 | 845904 |
| 2025-06-27 | 10.19 | $5.37 | 664012 |
| 2025-06-26 | 10.37 | $5.35 | 522025 |
| 2025-06-25 | 10.57 | $5.34 | 624050 |
| 2025-06-24 | 10.99 | $5.31 | 693343 |
| 2025-06-23 | 11.34 | $5.28 | 441221 |
| 2025-06-20 | 11.46 | $5.27 | 576838 |
| 2025-06-18 | 11.80 | $5.28 | 442832 |
| 2025-06-17 | 12.16 | $5.30 | 460202 |
| 2025-06-16 | 12.65 | $5.30 | 437441 |
| 2025-06-13 | 13.26 | $5.32 | 535300 |
| 2025-06-12 | 13.91 | $5.37 | 600600 |
| 2025-06-11 | 13.92 | $5.38 | 787900 |
| 2025-06-10 | 14.02 | $5.36 | 495723 |
| 2025-06-09 | 14.32 | $5.34 | 828600 |
| 2025-06-06 | 14.63 | $5.34 | 299700 |
| 2025-06-05 | 15.14 | $5.32 | 529310 |
| 2025-06-04 | 15.77 | $5.31 | 577824 |
| 2025-06-03 | 16.53 | $5.31 | 700200 |
| 2025-06-02 | 17.39 | $5.28 | 724203 |
| 2025-05-30 | 18.01 | $5.23 | 1.1M |
| 2025-05-29 | 18.49 | $5.24 | 813785 |
| 2025-05-28 | 18.98 | $5.25 | 750322 |
| 2025-05-27 | 19.58 | $5.24 | 605830 |
| 2025-05-23 | 20.21 | $5.22 | 347422 |
| 2025-05-22 | 20.54 | $5.22 | 541605 |
| 2025-05-21 | 20.88 | $5.23 | 533457 |
| 2025-05-20 | 21.30 | $5.25 | 566810 |
| 2025-05-19 | 21.87 | $5.25 | 989900 |
| 2025-05-16 | 22.47 | $5.31 | 407823 |
| 2025-05-15 | 23.46 | $5.31 | 1.2M |
| 2025-05-14 | 24.50 | $5.37 | 704200 |
| 2025-05-13 | 25.74 | $5.35 | 748411 |
| 2025-05-12 | 27.02 | $5.34 | 1.1M |
| 2025-05-09 | 28.38 | $5.25 | 966100 |
| 2025-05-08 | 29.30 | $5.20 | 1.3M |
| 2025-05-07 | 30.28 | $5.29 | 1.2M |
| 2025-05-06 | 31.80 | $5.29 | 2.1M |
| 2025-05-05 | 33.40 | $5.39 | 1.1M |
| 2025-05-02 | 34.76 | $5.36 | 729176 |
| 2025-05-01 | 36.35 | $5.34 | 2.0M |
| 2025-04-30 | 38.02 | $5.27 | 2.4M |
| 2025-04-29 | 39.63 | $5.16 | 1.8M |
| 2025-04-28 | 40.56 | $5.13 | 906731 |
| 2025-04-25 | 41.45 | $5.10 | 1.0M |
| 2025-04-24 | 42.40 | $5.10 | 1.4M |
| 2025-04-23 | 43.25 | $5.10 | 978214 |
| 2025-04-22 | 44.01 | $5.05 | 666233 |
| 2025-04-21 | 44.37 | $5.02 | 1.0M |
| 2025-04-17 | 44.75 | $5.01 | 2.1M |
| 2025-04-16 | 45.15 | $5.05 | 1.5M |
| 2025-04-15 | 45.73 | $5.12 | 2.6M |
| 2025-04-14 | 46.35 | $5.03 | 959941 |
| 2025-04-11 | 46.32 | $5.02 | 867700 |
| 2025-04-10 | 46.00 | $4.95 | 1.0M |
| 2025-04-09 | 45.71 | $5.20 | 3.0M |
| 2025-04-08 | 45.40 | $4.90 | 1.5M |
| 2025-04-07 | 44.29 | $4.83 | 2.3M |
| 2025-04-04 | 42.31 | $4.97 | 2.5M |
| 2025-04-03 | 40.63 | $5.24 | 1.0M |
| 2025-04-02 | 39.62 | $5.32 | 587543 |
| 2025-04-01 | 38.93 | $5.34 | 910000 |
| 2025-03-31 | 38.29 | $5.38 | 3.1M |
| 2025-03-28 | 37.63 | $5.38 | 1.5M |
| 2025-03-27 | 37.38 | $5.35 | 1.7M |
| 2025-03-26 | 36.62 | $5.37 | 1.2M |
| 2025-03-25 | 35.87 | $5.37 | 1.4M |
| 2025-03-24 | 34.92 | $5.30 | 1.8M |
| 2025-03-21 | 33.75 | $5.34 | 1.4M |
| 2025-03-20 | 32.61 | $5.36 | 4.5M |
| 2025-03-19 | 31.46 | $5.43 | 631147 |
| 2025-03-18 | 30.79 | $5.42 | 374400 |
| 2025-03-17 | 30.08 | $5.45 | 1.7M |
| 2025-03-14 | 29.34 | $5.51 | 330615 |
| 2025-03-13 | 29.56 | $5.52 | 619200 |
| 2025-03-12 | 30.22 | $5.57 | 601200 |
| 2025-03-11 | 30.75 | $5.52 | 401336 |
| 2025-03-10 | 31.14 | $5.54 | 700806 |
| 2025-03-07 | 31.76 | $5.59 | 661326 |
| 2025-03-06 | 32.53 | $5.56 | 410300 |
| 2025-03-05 | 33.18 | $5.56 | 624048 |
| 2025-03-04 | 33.71 | $5.53 | 925941 |
| 2025-03-03 | 33.80 | $5.53 | 599800 |
| 2025-02-28 | 34.47 | $5.55 | 641683 |
| 2025-02-27 | 34.64 | $5.51 | 560739 |
| 2025-02-26 | 34.82 | $5.53 | 661600 |
| 2025-02-25 | 35.10 | $5.52 | 600400 |
| 2025-02-24 | 35.04 | $5.51 | 697900 |
| 2025-02-21 | 34.99 | $5.53 | 794300 |
| 2025-02-20 | 34.93 | $5.55 | 531932 |
| 2025-02-19 | 35.19 | $5.54 | 597400 |
| 2025-02-18 | 35.30 | $5.55 | 522800 |
| 2025-02-14 | 35.51 | $5.55 | 334300 |
| 2025-02-13 | 35.40 | $5.59 | 445430 |
| 2025-02-12 | 35.52 | $5.57 | 556565 |
| 2025-02-11 | 35.32 | $5.57 | 739100 |
| 2025-02-10 | 35.12 | $5.52 | 986120 |
| 2025-02-07 | 34.41 | $5.53 | 1.7M |
| 2025-02-06 | 33.66 | $5.59 | 807400 |
| 2025-02-05 | 33.56 | $5.57 | 487717 |
| 2025-02-04 | 33.27 | $5.56 | 493913 |
| 2025-02-03 | 32.80 | $5.57 | 801700 |
| 2025-01-31 | 32.12 | $5.59 | 824000 |
| 2025-01-30 | 31.69 | $5.58 | 847600 |
| 2025-01-29 | 31.24 | $5.57 | 566100 |
| 2025-01-28 | 30.59 | $5.58 | 719900 |
| 2025-01-27 | 29.92 | $5.57 | 675500 |
| 2025-01-24 | 29.40 | $5.62 | 437009 |
| 2025-01-23 | 28.98 | $5.58 | 869300 |
| 2025-01-22 | 28.40 | $5.59 | 844927 |
| 2025-01-21 | 27.48 | $5.56 | 1.7M |
| 2025-01-17 | 26.52 | $5.67 | 3.4M |
| 2025-01-16 | 26.07 | $5.65 | 796219 |
| 2025-01-15 | 25.12 | $5.61 | 731000 |
| 2025-01-14 | 24.19 | $5.69 | 871224 |
| 2025-01-13 | 23.33 | $5.63 | 990194 |
| 2025-01-10 | 22.12 | $5.69 | 648600 |
| 2025-01-08 | 21.16 | $5.72 | 386000 |
| 2025-01-07 | 20.28 | $5.75 | 454400 |
| 2025-01-06 | 19.43 | $5.73 | 483700 |
| 2025-01-03 | 18.84 | $5.75 | 435228 |
| 2025-01-02 | 18.21 | $5.72 | 667302 |
| 2024-12-31 | 17.26 | $5.69 | 1.5M |
| 2024-12-30 | 16.33 | $5.74 | 654726 |
| 2024-12-27 | 15.72 | $5.74 | 454032 |
| 2024-12-26 | 15.24 | $5.78 | 349446 |
| 2024-12-24 | 15.07 | $5.78 | 243400 |
| 2024-12-23 | 14.76 | $5.76 | 490506 |
| 2024-12-20 | 13.88 | $5.75 | 387600 |
| 2024-12-19 | 12.95 | $5.69 | 581800 |
| 2024-12-18 | 12.13 | $5.73 | 616300 |
| 2024-12-17 | 11.57 | $5.81 | 490229 |
| 2024-12-16 | 11.77 | $5.87 | 643800 |
| 2024-12-13 | 12.33 | $5.87 | 590200 |
| 2024-12-12 | 12.93 | $5.89 | 585800 |
| 2024-12-11 | 12.87 | $5.93 | 474148 |
| 2024-12-10 | 12.35 | $5.92 | 396921 |
| 2024-12-09 | 11.63 | $5.93 | 513141 |
| 2024-12-06 | 10.88 | $5.91 | 344750 |
| 2024-12-05 | 10.37 | $5.89 | 440700 |
| 2024-12-04 | 10.04 | $5.85 | 535100 |
| 2024-12-03 | 9.55 | $5.90 | 651023 |
| 2024-12-02 | 9.03 | $5.86 | 520932 |
| 2024-11-29 | 8.78 | $5.86 | 429400 |
| 2024-11-27 | 8.61 | $5.80 | 408239 |
| 2024-11-26 | 8.98 | $5.78 | 370200 |
| 2024-11-25 | 9.25 | $5.79 | 405700 |
| 2024-11-22 | 9.41 | $5.78 | 293100 |
| 2024-11-21 | 9.80 | $5.77 | 322416 |
| 2024-11-20 | 10.20 | $5.76 | 418400 |
| 2024-11-19 | 10.61 | $5.78 | 542905 |
| 2024-11-18 | 10.83 | $5.74 | 294900 |
| 2024-11-15 | 10.59 | $5.69 | 509918 |
| 2024-11-14 | 10.32 | $5.76 | 511148 |
| 2024-11-13 | 10.52 | $5.77 | 677200 |
| 2024-11-12 | 11.05 | $5.79 | 492725 |
| 2024-11-11 | 11.44 | $5.84 | 579893 |
| 2024-11-08 | 11.49 | $5.80 | 744646 |
| 2024-11-07 | 11.86 | $5.77 | 451113 |
| 2024-11-06 | 12.27 | $5.72 | 675900 |
| 2024-11-05 | 12.45 | $5.71 | 333145 |
| 2024-11-04 | 12.40 | $5.67 | 423900 |
| 2024-11-01 | 12.20 | $5.73 | 622700 |
| 2024-10-31 | 12.29 | $5.71 | 523043 |
| 2024-10-30 | 12.00 | $5.69 | 335200 |
| 2024-10-29 | 11.56 | $5.64 | 448200 |
| 2024-10-28 | 11.10 | $5.74 | 291300 |
| 2024-10-25 | 11.37 | $5.73 | 471700 |
| 2024-10-24 | 11.54 | $5.71 | 334017 |
| 2024-10-23 | 11.72 | $5.68 | 396147 |
| 2024-10-22 | 12.11 | $5.73 | 303300 |
| 2024-10-21 | 12.66 | $5.71 | 488700 |
| 2024-10-18 | 13.31 | $5.74 | 418800 |
| 2024-10-17 | 13.46 | $5.76 | 357146 |
| 2024-10-16 | 13.72 | $5.73 | 523308 |
| 2024-10-15 | 13.99 | $5.77 | 461600 |
| 2024-10-14 | 13.82 | $5.82 | 542400 |
| 2024-10-11 | 13.51 | $5.82 | 670300 |
| 2024-10-10 | 12.94 | $5.84 | 630019 |
| 2024-10-09 | 12.34 | $5.77 | 558203 |
| 2024-10-08 | 11.93 | $5.82 | 619900 |
| 2024-10-07 | 11.27 | $5.77 | 814300 |
| 2024-10-04 | 10.87 | $5.72 | 747800 |
| 2024-10-03 | 10.95 | $5.66 | 734601 |
| 2024-10-02 | 11.23 | $5.70 | 586300 |
| 2024-10-01 | 11.31 | $5.72 | 1.0M |
| 2024-09-30 | 11.05 | $5.79 | 735800 |
| 2024-09-27 | 10.95 | $5.70 | 606338 |
| 2024-09-26 | 11.51 | $5.69 | 457611 |
| 2024-09-25 | 11.99 | $5.74 | 635900 |
| 2024-09-24 | 12.54 | $5.71 | 440600 |
| 2024-09-23 | 12.68 | $5.67 | 514000 |
| 2024-09-20 | 12.48 | $5.69 | 339900 |
| 2024-09-19 | 12.44 | $5.67 | 944200 |
| 2024-09-18 | 12.40 | $5.70 | 651505 |
| 2024-09-17 | 12.35 | $5.70 | 552400 |
| 2024-09-16 | 12.47 | $5.71 | 1.3M |
| 2024-09-13 | 12.60 | $5.74 | 821048 |
| 2024-09-12 | 13.18 | $5.85 | 1.2M |
| 2024-09-11 | 12.66 | $5.91 | 1.2M |
| 2024-09-10 | 11.98 | $5.90 | 894100 |
| 2024-09-09 | 11.27 | $5.87 | 454600 |
| 2024-09-06 | 10.83 | $5.86 | 450043 |
| 2024-09-05 | 10.12 | $5.88 | 874300 |
| 2024-09-04 | 9.44 | $5.85 | 787210 |
| 2024-09-03 | 8.89 | $5.81 | 891332 |
| 2024-08-30 | 8.63 | $5.78 | 603200 |
| 2024-08-29 | 8.54 | $5.75 | 285300 |
| 2024-08-28 | 8.80 | $5.73 | 382665 |
| 2024-08-27 | 9.08 | $5.76 | 544400 |
| 2024-08-26 | 9.18 | $5.78 | 445158 |
| 2024-08-23 | 9.28 | $5.75 | 419200 |
| 2024-08-22 | 9.64 | $5.71 | 732220 |
| 2024-08-21 | 10.01 | $5.74 | 306700 |
| 2024-08-20 | 10.05 | $5.72 | 410739 |
| 2024-08-19 | 10.09 | $5.74 | 560700 |
| 2024-08-16 | 10.04 | $5.72 | 1.6M |
| 2024-08-15 | 10.00 | $5.66 | 484800 |
| 2024-08-14 | 10.35 | $5.69 | 531039 |
| 2024-08-13 | 10.82 | $5.64 | 616800 |
| 2024-08-12 | 11.30 | $5.65 | 547622 |
| 2024-08-09 | 11.72 | $5.64 | 853940 |
| 2024-08-08 | 12.00 | $5.61 | 416800 |
| 2024-08-07 | 11.88 | $5.57 | 750229 |
| 2024-08-06 | 11.66 | $5.53 | 727000 |
| 2024-08-05 | 10.77 | $5.44 | 1.7M |
| 2024-08-02 | 9.84 | $5.63 | 797828 |
| 2024-08-01 | 9.99 | $5.72 | 669426 |
| 2024-07-31 | 9.26 | $5.73 | 808829 |
| 2024-07-30 | 8.76 | $5.68 | 441900 |
| 2024-07-29 | 8.65 | $5.65 | 420800 |
| 2024-07-26 | 8.76 | $5.65 | 262124 |
| 2024-07-25 | 9.21 | $5.59 | 322930 |
| 2024-07-24 | 9.68 | $5.62 | 346700 |
| 2024-07-23 | 9.96 | $5.65 | 413723 |
| 2024-07-22 | 10.25 | $5.62 | 426800 |
| 2024-07-19 | 10.67 | $5.60 | 441501 |
| 2024-07-18 | 10.78 | $5.57 | 503412 |
| 2024-07-17 | 10.89 | $5.62 | 312800 |
| 2024-07-16 | 11.38 | $5.60 | 1.1M |
| 2024-07-15 | 11.89 | $5.58 | 1.3M |
| 2024-07-12 | 12.42 | $5.66 | 983700 |
| 2024-07-11 | 12.42 | $5.66 | 906827 |
| 2024-07-10 | 12.60 | $5.64 | 757223 |
| 2024-07-09 | 12.43 | $5.67 | 657200 |
| 2024-07-08 | 11.86 | $5.72 | 675600 |
| 2024-07-05 | 11.43 | $5.66 | 399200 |
| 2024-07-03 | 11.34 | $5.67 | 242411 |
| 2024-07-02 | 11.00 | $5.67 | 584400 |
| 2024-07-01 | 10.63 | $5.65 | 956203 |
| 2024-06-28 | 10.83 | $5.55 | 1.1M |
| 2024-06-27 | 11.17 | $5.56 | 355140 |
| 2024-06-26 | 11.27 | $5.58 | 634810 |
| 2024-06-25 | 11.25 | $5.57 | 502954 |
| 2024-06-24 | 11.43 | $5.59 | 255306 |
| 2024-06-21 | 11.50 | $5.53 | 414200 |
| 2024-06-20 | 11.32 | $5.58 | 769114 |
| 2024-06-18 | 11.13 | $5.59 | 412941 |
| 2024-06-17 | 11.42 | $5.58 | 557517 |
| 2024-06-14 | 11.61 | $5.59 | 685300 |
| 2024-06-13 | 11.81 | $5.69 | 581500 |
| 2024-06-12 | 11.95 | $5.68 | 404616 |
| 2024-06-11 | 12.09 | $5.66 | 417700 |
| 2024-06-10 | 12.45 | $5.63 | 565006 |
| 2024-06-07 | 12.60 | $5.65 | 756506 |
| 2024-06-06 | 12.37 | $5.68 | 486300 |
| 2024-06-05 | 12.41 | $5.64 | 487604 |
| 2024-06-04 | 13.01 | $5.62 | 583324 |
| 2024-06-03 | 13.63 | $5.60 | 539936 |
| 2024-05-31 | 14.29 | $5.57 | 464412 |
| 2024-05-30 | 14.37 | $5.54 | 284372 |
| 2024-05-29 | 14.33 | $5.56 | 337000 |
| 2024-05-28 | 14.15 | $5.55 | 332200 |
| 2024-05-24 | 14.24 | $5.60 | 208900 |
| 2024-05-23 | 14.65 | $5.57 | 321200 |
| 2024-05-22 | 14.70 | $5.57 | 360932 |
| 2024-05-21 | 14.85 | $5.62 | 367500 |
| 2024-05-20 | 15.01 | $5.59 | 362300 |
| 2024-05-17 | 15.18 | $5.59 | 289127 |
| 2024-05-16 | 15.63 | $5.58 | 664810 |
| 2024-05-15 | 16.11 | $5.63 | 691838 |
| 2024-05-14 | 16.82 | $5.61 | 956200 |
| 2024-05-13 | 17.57 | $5.65 | 501000 |
| 2024-05-10 | 17.34 | $5.68 | 403812 |
| 2024-05-09 | 16.96 | $5.67 | 556328 |
| 2024-05-08 | 16.65 | $5.66 | 606439 |
| 2024-05-07 | 16.19 | $5.66 | 450700 |
| 2024-05-06 | 15.79 | $5.64 | 517300 |
| 2024-05-03 | 15.58 | $5.62 | 527416 |
| 2024-05-02 | 15.52 | $5.58 | 562542 |
| 2024-05-01 | 15.70 | $5.58 | 822722 |
| 2024-04-30 | 15.88 | $5.52 | 309151 |
| 2024-04-29 | 16.66 | $5.51 | 683841 |
| 2024-04-26 | 17.47 | $5.48 | 442900 |
| 2024-04-25 | 17.94 | $5.44 | 450800 |
| 2024-04-24 | 18.43 | $5.50 | 383000 |
| 2024-04-23 | 19.38 | $5.51 | 398100 |
| 2024-04-22 | 20.19 | $5.46 | 412615 |
| 2024-04-19 | 20.54 | $5.41 | 418320 |
| 2024-04-18 | 20.33 | $5.40 | 436600 |
| 2024-04-17 | 19.99 | $5.40 | 399920 |
| 2024-04-16 | 19.50 | $5.36 | 1.1M |
| 2024-04-15 | 18.75 | $5.37 | 967721 |
| 2024-04-12 | 18.29 | $5.47 | 468000 |
| 2024-04-11 | 18.71 | $5.57 | 768845 |
| 2024-04-10 | 19.16 | $5.58 | 493400 |
| 2024-04-09 | 19.50 | $5.61 | 425915 |
| 2024-04-08 | 19.40 | $5.61 | 424646 |
| 2024-04-05 | 19.51 | $5.58 | 260662 |
| 2024-04-04 | 19.95 | $5.55 | 631800 |
| 2024-04-03 | 20.80 | $5.54 | 661609 |
| 2024-04-02 | 21.68 | $5.56 | 502500 |
| 2024-04-01 | 22.34 | $5.55 | 548739 |
| 2024-03-28 | 22.75 | $5.57 | 555006 |
| 2024-03-27 | 22.88 | $5.59 | 383249 |
| 2024-03-26 | 22.87 | $5.59 | 420300 |
| 2024-03-25 | 23.04 | $5.53 | 648205 |
| 2024-03-22 | 23.23 | $5.56 | 484100 |
| 2024-03-21 | 23.14 | $5.60 | 354615 |
| 2024-03-20 | 22.60 | $5.61 | 450721 |
| 2024-03-19 | 22.18 | $5.57 | 546703 |
| 2024-03-18 | 22.00 | $5.55 | 368700 |
| 2024-03-15 | 21.81 | $5.55 | 549917 |
| 2024-03-14 | 21.87 | $5.56 | 701422 |
| 2024-03-13 | 21.93 | $5.64 | 1.2M |
| 2024-03-12 | 21.12 | $5.59 | 797017 |
| 2024-03-11 | 20.77 | $5.53 | 669440 |
| 2024-03-08 | 20.80 | $5.52 | 644911 |
| 2024-03-07 | 20.83 | $5.53 | 539400 |
| 2024-03-06 | 20.71 | $5.53 | 699000 |
| 2024-03-05 | 20.68 | $5.53 | 433100 |
| 2024-03-04 | 20.34 | $5.55 | 719315 |
| 2024-03-01 | 19.99 | $5.57 | 956506 |
| 2024-02-29 | 19.32 | $5.52 | 613131 |
| 2024-02-28 | 18.94 | $5.52 | 492600 |
| 2024-02-27 | 18.54 | $5.51 | 826100 |
| 2024-02-26 | 18.29 | $5.45 | 571092 |
| 2024-02-23 | 18.50 | $5.43 | 482300 |
| 2024-02-22 | 18.71 | $5.47 | 518346 |
| 2024-02-21 | 18.68 | $5.43 | 719331 |
| 2024-02-20 | 18.92 | $5.38 | 595100 |
| 2024-02-16 | 19.48 | $5.37 | 675832 |
| 2024-02-15 | 20.28 | $5.38 | 883121 |
| 2024-02-14 | 20.75 | $5.38 | 600600 |
| 2024-02-13 | 21.46 | $5.41 | 999600 |
| 2024-02-12 | 22.20 | $5.39 | 652500 |
| 2024-02-09 | 22.49 | $5.37 | 502052 |
| 2024-02-08 | 22.99 | $5.37 | 746606 |
| 2024-02-07 | 23.51 | $5.40 | 552208 |
| 2024-02-06 | 23.81 | $5.40 | 863006 |
| 2024-02-05 | 24.22 | $5.32 | 1.1M |
| 2024-02-02 | 24.73 | $5.36 | 849333 |
| 2024-02-01 | 24.39 | $5.43 | 819100 |
| 2024-01-31 | 23.44 | $5.37 | 718906 |
| 2024-01-30 | 22.86 | $5.35 | 553000 |
| 2024-01-29 | 22.50 | $5.30 | 317145 |
| 2024-01-26 | 22.58 | $5.29 | 813500 |
| 2024-01-25 | 22.78 | $5.26 | 550835 |
| 2024-01-24 | 22.98 | $5.27 | 626900 |
| 2024-01-23 | 23.05 | $5.28 | 540837 |
| 2024-01-22 | 23.12 | $5.29 | 623412 |
| 2024-01-19 | 23.20 | $5.23 | 632500 |
| 2024-01-18 | 23.83 | $5.18 | 733700 |
| 2024-01-17 | 24.70 | $5.19 | 840620 |
| 2024-01-16 | 25.37 | $5.22 | 1.1M |
| 2024-01-12 | 25.95 | $5.24 | 1.0M |
| 2024-01-11 | 26.17 | $5.32 | 570368 |
| 2024-01-10 | 26.28 | $5.34 | 1.3M |
| 2024-01-09 | 25.35 | $5.34 | 1.1M |
| 2024-01-08 | 24.20 | $5.36 | 784613 |
| 2024-01-05 | 22.99 | $5.29 | 719048 |
| 2024-01-04 | 22.10 | $5.29 | 1.0M |
| 2024-01-03 | 21.23 | $5.23 | 716000 |
| 2024-01-02 | 20.31 | $5.29 | 885300 |
| 2023-12-29 | 19.35 | $5.22 | 798600 |
| 2023-12-28 | 18.99 | $5.20 | 672514 |
| 2023-12-27 | 18.99 | $5.16 | 706600 |
| 2023-12-26 | 19.28 | $5.15 | 1.1M |
| 2023-12-22 | 19.71 | $5.13 | 837600 |
| 2023-12-21 | 20.15 | $5.13 | 818500 |
| 2023-12-20 | 20.62 | $5.14 | 820141 |
| 2023-12-19 | 20.99 | $5.16 | 1.0M |
| 2023-12-18 | 21.01 | $5.19 | 986338 |
| 2023-12-15 | 20.91 | $5.25 | 486105 |
| 2023-12-14 | 19.47 | $5.30 | 913566 |
| 2023-12-13 | 17.95 | $5.28 | 934200 |
| 2023-12-12 | 16.53 | $5.16 | 497200 |
| 2023-12-11 | 15.70 | $5.18 | 726900 |
| 2023-12-08 | 14.66 | $5.18 | 416100 |
| 2023-12-07 | 13.74 | $5.17 | 573735 |
| 2023-12-06 | 12.86 | $5.12 | 486612 |
| 2023-12-05 | 12.30 | $5.11 | 823600 |
| 2023-12-04 | 12.03 | $5.07 | 937618 |
| 2023-12-01 | 11.74 | $5.10 | 761500 |
| 2023-11-30 | 11.54 | $5.03 | 532500 |
| 2023-11-29 | 12.05 | $5.02 | 817100 |
| 2023-11-28 | 12.65 | $4.98 | 1.3M |
| 2023-11-27 | 13.29 | $5.05 | 389100 |
| 2023-11-24 | 13.16 | $5.07 | 237000 |
| 2023-11-22 | 13.15 | $5.03 | 382943 |
| 2023-11-21 | 13.25 | $5.03 | 302541 |
| 2023-11-20 | 13.36 | $5.06 | 317423 |
| 2023-11-17 | 13.47 | $5.04 | 320700 |
| 2023-11-16 | 13.93 | $4.99 | 403427 |
| 2023-11-15 | 14.53 | $5.02 | 659000 |
| 2023-11-14 | 15.03 | $5.05 | 578734 |
| 2023-11-13 | 15.44 | $5.05 | 399700 |
| 2023-11-10 | 15.98 | $5.01 | 536407 |
| 2023-11-09 | 16.75 | $5.01 | 470400 |
| 2023-11-08 | 17.57 | $5.04 | 446031 |
| 2023-11-07 | 17.99 | $5.08 | 434900 |
| 2023-11-06 | 18.20 | $5.06 | 526103 |
| 2023-11-03 | 18.42 | $5.10 | 921500 |
| 2023-11-02 | 18.42 | $5.06 | 795938 |
| 2023-11-01 | 18.95 | $4.98 | 675700 |
| 2023-10-31 | 19.38 | $4.89 | 782400 |
| 2023-10-30 | 18.95 | $4.88 | 398735 |
| 2023-10-27 | 17.98 | $4.83 | 519435 |
| 2023-10-26 | 16.95 | $4.87 | 332715 |
| 2023-10-25 | 16.30 | $4.87 | 1.1M |
| 2023-10-24 | 15.62 | $4.89 | 633136 |
| 2023-10-23 | 15.19 | $4.88 | 482504 |
| 2023-10-20 | 14.58 | $4.87 | 614594 |
| 2023-10-19 | 13.60 | $4.86 | 730431 |
| 2023-10-18 | 12.65 | $4.88 | 797200 |
| 2023-10-17 | 11.83 | $4.96 | 459030 |
| 2023-10-16 | 11.46 | $4.95 | 626613 |
| 2023-10-13 | 11.08 | $4.96 | 268034 |
| 2023-10-12 | 10.99 | $4.99 | 388400 |
| 2023-10-11 | 11.02 | $5.04 | 386500 |
| 2023-10-10 | 11.54 | $5.03 | 529000 |
| 2023-10-09 | 11.81 | $5.01 | 420600 |
| 2023-10-06 | 11.64 | $5.01 | 442700 |
| 2023-10-05 | 11.31 | $5.00 | 414040 |
| 2023-10-04 | 10.96 | $5.01 | 907941 |
| 2023-10-03 | 10.45 | $4.92 | 509200 |
| 2023-10-02 | 9.09 | $4.98 | 1.2M |
| 2023-09-29 | 8.02 | $5.06 | 830800 |
| 2023-09-28 | 8.18 | $5.08 | 543620 |
| 2023-09-27 | 7.97 | $5.07 | 548300 |
| 2023-09-26 | 7.74 | $5.09 | 588800 |
| 2023-09-25 | 7.98 | $5.12 | 364200 |
| 2023-09-22 | 8.20 | $5.12 | 596800 |
| 2023-09-21 | 8.23 | $5.09 | 575012 |
| 2023-09-20 | 8.62 | $5.11 | 463800 |
| 2023-09-19 | 9.02 | $5.09 | 350501 |
| 2023-09-18 | 9.18 | $5.09 | 462124 |
| 2023-09-15 | 9.36 | $5.06 | 601500 |
| 2023-09-14 | 9.36 | $5.09 | 579119 |
| 2023-09-13 | 9.51 | $5.12 | 962102 |
| 2023-09-12 | 9.48 | $5.13 | 693173 |
| 2023-09-11 | 9.98 | $5.10 | 502342 |
| 2023-09-08 | 10.50 | $5.12 | 275300 |
| 2023-09-07 | 10.87 | $5.11 | 403700 |
| 2023-09-06 | 11.44 | $5.11 | 659700 |
| 2023-09-05 | 12.03 | $5.12 | 573400 |
| 2023-09-01 | 12.31 | $5.12 | 495400 |
| 2023-08-31 | 12.60 | $5.09 | 813109 |
| 2023-08-30 | 12.91 | $5.14 | 441544 |
| 2023-08-29 | 12.31 | $5.13 | 702600 |
| 2023-08-28 | 11.81 | $5.11 | 484300 |
| 2023-08-25 | 11.41 | $5.11 | 257400 |
| 2023-08-24 | 11.12 | $5.12 | 219200 |
| 2023-08-23 | 10.63 | $5.11 | 472300 |
| 2023-08-22 | 10.37 | $5.06 | 255000 |
| 2023-08-21 | 10.37 | $5.07 | 419942 |
| 2023-08-18 | 10.51 | $5.03 | 455422 |
| 2023-08-17 | 10.81 | $5.05 | 235457 |
| 2023-08-16 | 11.12 | $5.05 | 244023 |
| 2023-08-15 | 11.13 | $5.07 | 249037 |
| 2023-08-14 | 11.14 | $5.10 | 375700 |
| 2023-08-11 | 10.85 | $5.12 | 455711 |
| 2023-08-10 | 10.03 | $5.14 | 1.1M |
| 2023-08-09 | 9.17 | $5.07 | 554300 |
| 2023-08-08 | 8.69 | $5.07 | 492226 |
| 2023-08-07 | 8.69 | $5.07 | 403200 |
| 2023-08-04 | 8.68 | $5.04 | 736800 |
| 2023-08-03 | 8.95 | $5.02 | 394200 |
| 2023-08-02 | 9.37 | $5.03 | 398900 |
| 2023-08-01 | 9.66 | $5.05 | 859513 |
| 2023-07-31 | 9.69 | $5.08 | 635854 |
| 2023-07-28 | 9.41 | $5.07 | 354900 |
| 2023-07-27 | 9.35 | $5.03 | 411100 |
| 2023-07-26 | 9.41 | $5.03 | 496726 |
| 2023-07-25 | 9.60 | $5.03 | 357100 |
| 2023-07-24 | 9.79 | $5.04 | 355700 |
| 2023-07-21 | 10.00 | $5.03 | 260913 |
| 2023-07-20 | 10.44 | $5.00 | 572600 |
| 2023-07-19 | 10.84 | $5.00 | 966900 |
| 2023-07-18 | 11.27 | $5.04 | 514328 |
| 2023-07-17 | 11.30 | $5.09 | 447651 |
| 2023-07-14 | 11.34 | $5.04 | 442900 |
| 2023-07-13 | 11.58 | $5.06 | 369100 |
| 2023-07-12 | 11.59 | $5.08 | 570238 |
| 2023-07-11 | 11.08 | $5.08 | 279200 |
| 2023-07-10 | 11.04 | $5.05 | 615805 |
| 2023-07-07 | 10.99 | $5.02 | 398100 |
| 2023-07-06 | 11.49 | $4.98 | 400321 |
| 2023-07-05 | 11.90 | $5.05 | 256441 |
| 2023-07-03 | 11.49 | $5.07 | 336600 |
| 2023-06-30 | 11.07 | $5.05 | 462026 |
| 2023-06-29 | 11.05 | $4.99 | 663600 |
| 2023-06-28 | 11.38 | $4.98 | 366100 |
| 2023-06-27 | 11.83 | $4.96 | 330300 |
| 2023-06-26 | 12.16 | $4.94 | 394717 |
| 2023-06-23 | 12.37 | $4.93 | 300028 |
| 2023-06-22 | 12.46 | $4.94 | 904600 |
| 2023-06-21 | 12.54 | $4.96 | 346600 |
| 2023-06-20 | 12.97 | $4.97 | 569247 |
| 2023-06-16 | 13.41 | $5.01 | 316121 |
| 2023-06-15 | 13.62 | $5.04 | 920800 |
| 2023-06-14 | 13.84 | $4.98 | 587719 |
| 2023-06-13 | 14.54 | $5.02 | 354300 |
| 2023-06-12 | 14.87 | $4.98 | 176428 |
| 2023-06-09 | 15.45 | $4.94 | 320434 |
| 2023-06-08 | 15.76 | $4.94 | 417145 |
| 2023-06-07 | 16.21 | $4.96 | 198103 |
| 2023-06-06 | 16.94 | $4.96 | 259307 |
| 2023-06-05 | 17.43 | $4.92 | 222109 |
| 2023-06-02 | 17.81 | $4.93 | 317544 |
| 2023-06-01 | 18.32 | $4.93 | 604900 |
| 2023-05-31 | 18.85 | $4.91 | 447400 |
| 2023-05-30 | 18.87 | $4.91 | 431124 |
| 2023-05-26 | 18.59 | $4.85 | 360421 |
| 2023-05-25 | 17.64 | $4.85 | 349018 |
| 2023-05-24 | 16.64 | $4.87 | 534000 |
| 2023-05-23 | 15.92 | $4.89 | 370627 |
| 2023-05-22 | 15.25 | $4.92 | 458900 |
| 2023-05-19 | 14.63 | $4.91 | 364100 |
| 2023-05-18 | 14.16 | $4.93 | 347835 |
| 2023-05-17 | 13.66 | $4.94 | 195121 |
| 2023-05-16 | 13.41 | $4.94 | 144500 |
| 2023-05-15 | 13.15 | $4.96 | 310732 |
| 2023-05-12 | 12.74 | $4.95 | 344600 |
| 2023-05-11 | 12.49 | $5.03 | 431713 |
| 2023-05-10 | 12.68 | $5.00 | 304648 |
| 2023-05-09 | 12.89 | $5.00 | 274800 |
| 2023-05-08 | 12.75 | $4.98 | 334300 |
| 2023-05-05 | 12.61 | $5.03 | 296600 |
| 2023-05-04 | 12.81 | $5.02 | 371202 |
| 2023-05-03 | 12.55 | $5.00 | 194300 |
| 2023-05-02 | 12.46 | $5.01 | 450500 |
| 2023-05-01 | 12.36 | $5.08 | 398200 |
| 2023-04-28 | 12.99 | $5.08 | 361925 |
| 2023-04-27 | 13.47 | $5.06 | 270731 |
| 2023-04-26 | 13.75 | $5.03 | 170443 |
| 2023-04-25 | 13.81 | $5.05 | 367618 |
| 2023-04-24 | 14.06 | $5.08 | 251629 |
| 2023-04-21 | 14.42 | $5.05 | 426500 |
| 2023-04-20 | 14.68 | $5.08 | 321544 |
| 2023-04-19 | 14.97 | $5.06 | 223131 |
| 2023-04-18 | 15.16 | $5.06 | 305200 |
| 2023-04-17 | 15.44 | $5.05 | 334600 |
| 2023-04-14 | 15.74 | $5.03 | 317400 |
| 2023-04-13 | 16.06 | $5.05 | 725421 |
| 2023-04-12 | 16.54 | $5.11 | 377300 |
| 2023-04-11 | 17.35 | $5.08 | 368104 |
| 2023-04-10 | 17.86 | $5.05 | 614700 |
| 2023-04-06 | 18.14 | $5.03 | 852800 |
| 2023-04-05 | 18.43 | $5.03 | 817300 |
| 2023-04-04 | 18.74 | $5.04 | 671505 |
| 2023-04-03 | 19.33 | $5.12 | 780800 |
| 2023-03-31 | 20.24 | $5.11 | 707753 |
| 2023-03-30 | 21.10 | $5.13 | 269617 |
| 2023-03-29 | 22.01 | $5.08 | 212000 |
| 2023-03-28 | 22.30 | $5.03 | 241900 |
| 2023-03-27 | 22.61 | $5.06 | 430100 |
| 2023-03-24 | 22.68 | $4.97 | 255126 |
| 2023-03-23 | 22.57 | $5.00 | 197136 |
| 2023-03-22 | 22.62 | $5.02 | 466633 |
| 2023-03-21 | 22.50 | $4.98 | 367000 |
| 2023-03-20 | 21.93 | $4.93 | 988301 |
| 2023-03-17 | 20.64 | $4.89 | 862200 |
| 2023-03-16 | 19.28 | $4.94 | 752903 |
| 2023-03-15 | 18.08 | $4.95 | 934328 |
| 2023-03-14 | 16.90 | $5.00 | 503600 |
| 2023-03-13 | 15.83 | $5.00 | 1.2M |
| 2023-03-10 | 14.74 | $5.16 | 766379 |
| 2023-03-09 | 14.24 | $5.27 | 650947 |
| 2023-03-08 | 14.58 | $5.38 | 283800 |
| 2023-03-07 | 14.70 | $5.38 | 257400 |
| 2023-03-06 | 14.72 | $5.40 | 439100 |
| 2023-03-03 | 14.99 | $5.33 | 294100 |
| 2023-03-02 | 15.75 | $5.34 | 265013 |
| 2023-03-01 | 16.56 | $5.36 | 612544 |
| 2023-02-28 | 17.31 | $5.33 | 276511 |
| 2023-02-27 | 18.09 | $5.36 | 327200 |
| 2023-02-24 | 18.99 | $5.30 | 372300 |
| 2023-02-23 | 19.57 | $5.26 | 348148 |
| 2023-02-22 | 19.78 | $5.23 | 466149 |
| 2023-02-21 | 19.99 | $5.27 | 1.5M |
| 2023-02-17 | 20.69 | $5.36 | 237716 |
| 2023-02-16 | 21.37 | $5.38 | 378923 |
| 2023-02-15 | 21.99 | $5.39 | 227600 |
| 2023-02-14 | 22.81 | $5.34 | 275500 |
| 2023-02-13 | 23.67 | $5.41 | 337500 |
| 2023-02-10 | 23.84 | $5.39 | 437600 |
| 2023-02-09 | 24.18 | $5.36 | 218042 |
| 2023-02-08 | 24.30 | $5.36 | 696213 |
| 2023-02-07 | 24.43 | $5.42 | 294236 |
| 2023-02-06 | 24.00 | $5.42 | 608714 |
| 2023-02-03 | 23.66 | $5.36 | 1.1M |
| 2023-02-02 | 23.31 | $5.43 | 1.5M |
| 2023-02-01 | 22.47 | $5.44 | 1.1M |
| 2023-01-31 | 21.75 | $5.43 | 935800 |
| 2023-01-30 | 20.62 | $5.36 | 945600 |
| 2023-01-27 | 19.59 | $5.35 | 686400 |
| 2023-01-26 | 18.78 | $5.31 | 445100 |
| 2023-01-25 | 17.99 | $5.31 | 434334 |
| 2023-01-24 | 17.15 | $5.32 | 761700 |
| 2023-01-23 | 16.27 | $5.31 | 632623 |
| 2023-01-20 | 15.87 | $5.28 | 643900 |
| 2023-01-19 | 15.72 | $5.28 | 383346 |
| 2023-01-18 | 15.57 | $5.29 | 404806 |
| 2023-01-17 | 15.30 | $5.32 | 734132 |
| 2023-01-13 | 15.02 | $5.31 | 517600 |
| 2023-01-12 | 14.35 | $5.30 | 348900 |
| 2023-01-11 | 13.94 | $5.29 | 759249 |
| 2023-01-10 | 13.31 | $5.29 | 351619 |
| 2023-01-09 | 12.82 | $5.27 | 341930 |
| 2023-01-06 | 12.36 | $5.26 | 258962 |
| 2023-01-05 | 12.06 | $5.20 | 318500 |
| 2023-01-04 | 11.91 | $5.21 | 429900 |
| 2023-01-03 | 11.60 | $5.20 | 1.1M |
| 2022-12-30 | 11.44 | $5.09 | 1.1M |
| 2022-12-29 | 11.65 | $5.06 | 565234 |
| 2022-12-28 | 12.00 | $5.02 | 719300 |
| 2022-12-27 | 12.30 | $5.04 | 572416 |
| 2022-12-23 | 12.60 | $5.08 | 296638 |
| 2022-12-22 | 13.20 | $5.02 | 438100 |
| 2022-12-21 | 13.29 | $5.08 | 821700 |
| 2022-12-20 | 13.39 | $4.95 | 781100 |
| 2022-12-19 | 13.08 | $5.00 | 405528 |
| 2022-12-16 | 12.94 | $5.04 | 490500 |
| 2022-12-15 | 12.84 | $5.00 | 851300 |
| 2022-12-14 | 12.80 | $5.04 | 416303 |
| 2022-12-13 | 12.92 | $5.12 | 542011 |
| 2022-12-12 | 13.55 | $5.11 | 705735 |
| 2022-12-09 | 13.93 | $5.08 | 672600 |
| 2022-12-08 | 14.39 | $5.15 | 434400 |
| 2022-12-07 | 14.96 | $5.22 | 445331 |
| 2022-12-06 | 15.21 | $5.24 | 465245 |
| 2022-12-05 | 15.24 | $5.29 | 506341 |
| 2022-12-02 | 14.96 | $5.35 | 691134 |
| 2022-12-01 | 14.34 | $5.37 | 535500 |
| 2022-11-30 | 13.15 | $5.35 | 609500 |
| 2022-11-29 | 12.33 | $5.27 | 687259 |
| 2022-11-28 | 12.05 | $5.24 | 1.5M |
| 2022-11-25 | 11.75 | $5.16 | 396800 |
| 2022-11-23 | 12.16 | $5.21 | 225000 |
| 2022-11-22 | 12.31 | $5.18 | 368400 |
| 2022-11-21 | 12.55 | $5.17 | 282500 |
| 2022-11-18 | 13.04 | $5.12 | 360900 |
| 2022-11-17 | 13.55 | $5.14 | 581117 |
| 2022-11-16 | 14.16 | $5.17 | 529803 |
| 2022-11-15 | 14.49 | $5.21 | 599700 |
| 2022-11-14 | 14.90 | $5.11 | 343200 |
| 2022-11-11 | 15.53 | $5.16 | 427140 |
| 2022-11-10 | 16.20 | $5.22 | 497400 |
| 2022-11-09 | 16.32 | $5.15 | 434546 |
| 2022-11-08 | 16.73 | $5.18 | 554330 |
| 2022-11-07 | 16.89 | $5.21 | 223700 |
| 2022-11-04 | 16.88 | $5.21 | 464200 |
| 2022-11-03 | 17.07 | $5.07 | 271317 |
| 2022-11-02 | 17.61 | $5.04 | 456000 |
| 2022-11-01 | 18.27 | $5.05 | 466500 |
| 2022-10-31 | 19.04 | $5.04 | 412000 |
| 2022-10-28 | 19.39 | $5.00 | 495100 |
| 2022-10-27 | 19.46 | $4.96 | 693014 |
| 2022-10-26 | 19.20 | $4.97 | 456700 |
| 2022-10-25 | 19.07 | $4.97 | 301444 |
| 2022-10-24 | 18.93 | $4.96 | 743612 |
| 2022-10-21 | 18.69 | $4.97 | 422526 |
| 2022-10-20 | 18.49 | $5.00 | 898100 |
| 2022-10-19 | 18.53 | $4.98 | 364613 |
| 2022-10-18 | 18.57 | $5.02 | 867608 |
| 2022-10-17 | 18.52 | $4.96 | 559400 |
| 2022-10-14 | 18.48 | $4.95 | 303218 |
| 2022-10-13 | 18.19 | $4.95 | 461701 |
| 2022-10-12 | 17.88 | $5.03 | 246000 |
| 2022-10-11 | 18.14 | $5.10 | 178800 |
| 2022-10-10 | 18.72 | $5.08 | 221300 |
| 2022-10-07 | 19.33 | $5.12 | 282010 |
| 2022-10-06 | 20.23 | $5.21 | 288800 |
| 2022-10-05 | 20.87 | $5.23 | 328000 |
| 2022-10-04 | 21.67 | $5.25 | 452806 |
| 2022-10-03 | 22.37 | $5.20 | 556035 |
| 2022-09-30 | 23.25 | $5.11 | 833834 |
| 2022-09-29 | 23.61 | $5.07 | 755400 |
| 2022-09-28 | 24.11 | $5.16 | 685725 |
| 2022-09-27 | 24.64 | $5.02 | 513800 |
| 2022-09-26 | 23.76 | $5.02 | 414839 |
| 2022-09-23 | 22.84 | $5.07 | 951900 |
| 2022-09-22 | 21.97 | $5.16 | 426400 |
| 2022-09-21 | 21.63 | $5.20 | 334309 |
| 2022-09-20 | 21.45 | $5.18 | 694821 |
| 2022-09-19 | 20.83 | $5.17 | 723800 |
| 2022-09-16 | 19.94 | $5.15 | 827119 |
| 2022-09-15 | 19.12 | $5.20 | 533600 |
| 2022-09-14 | 18.53 | $5.25 | 383100 |
| 2022-09-13 | 18.15 | $5.29 | 492200 |
| 2022-09-12 | 18.10 | $5.39 | 302400 |
| 2022-09-09 | 18.78 | $5.40 | 163618 |
| 2022-09-08 | 19.29 | $5.37 | 215200 |
| 2022-09-07 | 19.71 | $5.37 | 253910 |
| 2022-09-06 | 19.84 | $5.32 | 249599 |
| 2022-09-02 | 19.75 | $5.37 | 454800 |
| 2022-09-01 | 19.80 | $5.35 | 561848 |
| 2022-08-31 | 19.85 | $5.39 | 324522 |
| 2022-08-30 | 20.37 | $5.39 | 322000 |
| 2022-08-29 | 20.91 | $5.46 | 207712 |
| 2022-08-26 | 21.56 | $5.47 | 186304 |
| 2022-08-25 | 22.55 | $5.49 | 192300 |
| 2022-08-24 | 23.32 | $5.52 | 174744 |
| 2022-08-23 | 24.12 | $5.52 | 184000 |
| 2022-08-22 | 25.29 | $5.48 | 311704 |
| 2022-08-19 | 26.53 | $5.57 | 163714 |
| 2022-08-18 | 26.74 | $5.64 | 159032 |
| 2022-08-17 | 26.62 | $5.64 | 422100 |
| 2022-08-16 | 26.62 | $5.64 | 193811 |
| 2022-08-15 | 26.50 | $5.62 | 195609 |
| 2022-08-12 | 26.38 | $5.65 | 243718 |
| 2022-08-11 | 26.38 | $5.65 | 248300 |
| 2022-08-10 | 25.69 | $5.61 | 327502 |
| 2022-08-09 | 25.19 | $5.62 | 229400 |
| 2022-08-08 | 24.66 | $5.63 | 341845 |
| 2022-08-05 | 24.16 | $5.53 | 349500 |
| 2022-08-04 | 24.04 | $5.53 | 325332 |
| 2022-08-03 | 24.04 | $5.50 | 535915 |
| 2022-08-02 | 24.05 | $5.48 | 680100 |
| 2022-08-01 | 24.24 | $5.46 | 417300 |
| 2022-07-29 | 24.25 | $5.50 | 428062 |
| 2022-07-28 | 24.38 | $5.42 | 328316 |
| 2022-07-27 | 25.12 | $5.37 | 335535 |
| 2022-07-26 | 26.13 | $5.34 | 259014 |
| 2022-07-25 | 27.49 | $5.34 | 445900 |
| 2022-07-22 | 28.87 | $5.39 | 248728 |
| 2022-07-21 | 30.15 | $5.35 | 366000 |
| 2022-07-20 | 31.48 | $5.30 | 206200 |
| 2022-07-19 | 32.52 | $5.30 | 373200 |
| 2022-07-18 | 33.21 | $5.19 | 385200 |
| 2022-07-15 | 33.29 | $5.18 | 805338 |
| 2022-07-14 | 33.12 | $5.19 | 377026 |
| 2022-07-13 | 33.01 | $5.28 | 193200 |
| 2022-07-12 | 33.06 | $5.24 | 318421 |
| 2022-07-11 | 33.22 | $5.24 | 201818 |
| 2022-07-08 | 33.07 | $5.26 | 171600 |
| 2022-07-07 | 32.90 | $5.22 | 194625 |
| 2022-07-06 | 32.73 | $5.21 | 211838 |
| 2022-07-05 | 32.44 | $5.23 | 335800 |
| 2022-07-01 | 32.14 | $5.26 | 272834 |
| 2022-06-30 | 31.96 | $5.20 | 607615 |
| 2022-06-29 | 31.58 | $5.21 | 289902 |
| 2022-06-28 | 31.43 | $5.27 | 374837 |
| 2022-06-27 | 31.37 | $5.29 | 177900 |
| 2022-06-24 | 31.44 | $5.26 | 245772 |
| 2022-06-23 | 31.51 | $5.17 | 263319 |
| 2022-06-22 | 31.25 | $5.22 | 827304 |
| 2022-06-21 | 31.06 | $5.25 | 475400 |
| 2022-06-17 | 30.94 | $5.20 | 392744 |
| 2022-06-16 | 30.33 | $5.14 | 551800 |
| 2022-06-15 | 29.68 | $5.34 | 373800 |
| 2022-06-14 | 29.61 | $5.32 | 581300 |
| 2022-06-13 | 29.27 | $5.32 | 794848 |
| 2022-06-10 | 29.00 | $5.51 | 331600 |
| 2022-06-09 | 29.37 | $5.50 | 943749 |
| 2022-06-08 | 30.10 | $5.55 | 802414 |
| 2022-06-07 | 30.93 | $5.55 | 224600 |
| 2022-06-06 | 31.80 | $5.50 | 335000 |
| 2022-06-03 | 32.41 | $5.47 | 303902 |
| 2022-06-02 | 33.16 | $5.53 | 411600 |
| 2022-06-01 | 33.95 | $5.51 | 564700 |
| 2022-05-31 | 34.78 | $5.46 | 1.1M |
| 2022-05-27 | 35.07 | $5.45 | 564338 |
| 2022-05-26 | 35.55 | $5.42 | 887800 |
| 2022-05-25 | 35.42 | $5.29 | 1.2M |
| 2022-05-24 | 34.45 | $5.33 | 775800 |
| 2022-05-23 | 33.47 | $5.35 | 483600 |
| 2022-05-20 | 32.54 | $5.34 | 588011 |
| 2022-05-19 | 31.57 | $5.36 | 656300 |
| 2022-05-18 | 30.55 | $5.36 | 2.3M |
| 2022-05-17 | 29.48 | $5.41 | 429300 |
| 2022-05-16 | 28.51 | $5.33 | 630000 |
| 2022-05-13 | 27.08 | $5.37 | 919800 |
| 2022-05-12 | 25.62 | $5.36 | 1.2M |
| 2022-05-11 | 23.84 | $5.44 | 619012 |
| 2022-05-10 | 22.36 | $5.55 | 566803 |
| 2022-05-09 | 21.16 | $5.63 | 786124 |
| 2022-05-06 | 20.08 | $5.75 | 487900 |
| 2022-05-05 | 19.59 | $5.79 | 744900 |
| 2022-05-04 | 19.35 | $5.88 | 453600 |
| 2022-05-03 | 19.27 | $5.87 | 348600 |
| 2022-05-02 | 19.01 | $5.86 | 556400 |
| 2022-04-29 | 18.78 | $5.92 | 301900 |
| 2022-04-28 | 18.95 | $5.91 | 376104 |
| 2022-04-27 | 19.12 | $5.90 | 333510 |
| 2022-04-26 | 19.05 | $5.86 | 329135 |
| 2022-04-25 | 18.99 | $5.91 | 392500 |
| 2022-04-22 | 19.08 | $5.96 | 268042 |
| 2022-04-21 | 19.44 | $6.00 | 279600 |
| 2022-04-20 | 20.18 | $6.04 | 341427 |
| 2022-04-19 | 20.96 | $6.03 | 404500 |
| 2022-04-18 | 21.57 | $5.95 | 181825 |
| 2022-04-14 | 21.88 | $5.98 | 288100 |
| 2022-04-13 | 22.30 | $6.01 | 276135 |
| 2022-04-12 | 22.80 | $6.05 | 237100 |
| 2022-04-11 | 23.59 | $6.03 | 245600 |
| 2022-04-08 | 24.41 | $6.10 | 306600 |
| 2022-04-07 | 25.59 | $6.16 | 358327 |
| 2022-04-06 | 26.73 | $6.08 | 407735 |
| 2022-04-05 | 27.97 | $6.21 | 368818 |
| 2022-04-04 | 28.81 | $6.30 | 304400 |
| 2022-04-01 | 29.51 | $6.31 | 1.0M |
| 2022-03-31 | 30.25 | $6.18 | 759100 |
| 2022-03-30 | 31.56 | $6.06 | 241600 |
| 2022-03-29 | 32.65 | $6.02 | 347443 |
| 2022-03-28 | 33.59 | $5.94 | 230100 |
| 2022-03-25 | 34.13 | $5.93 | 343326 |
| 2022-03-24 | 34.55 | $5.93 | 211000 |
| 2022-03-23 | 35.03 | $5.98 | 370208 |
| 2022-03-22 | 35.71 | $5.99 | 233641 |
| 2022-03-21 | 36.15 | $5.96 | 422200 |
| 2022-03-18 | 36.60 | $6.02 | 687753 |
| 2022-03-17 | 37.20 | $5.97 | 818200 |
| 2022-03-16 | 37.70 | $5.87 | 432426 |
| 2022-03-15 | 37.42 | $5.80 | 677421 |
| 2022-03-14 | 36.54 | $5.76 | 1.2M |
| 2022-03-11 | 35.62 | $5.93 | 428604 |
| 2022-03-10 | 35.33 | $5.99 | 717100 |
| 2022-03-09 | 35.10 | $6.00 | 466500 |
| 2022-03-08 | 34.89 | $5.97 | 2.5M |
| 2022-03-07 | 34.68 | $5.96 | 1.2M |
| 2022-03-04 | 34.64 | $6.06 | 639600 |
| 2022-03-03 | 34.84 | $6.12 | 778436 |
| 2022-03-02 | 35.30 | $6.12 | 664609 |
| 2022-03-01 | 35.40 | $6.10 | 834053 |
| 2022-02-28 | 35.50 | $6.14 | 600229 |
| 2022-02-25 | 35.28 | $6.06 | 650134 |
| 2022-02-24 | 34.81 | $6.02 | 1.3M |
| 2022-02-23 | 33.81 | $6.06 | 517331 |
| 2022-02-22 | 33.11 | $6.06 | 566058 |
| 2022-02-18 | 32.44 | $6.14 | 367309 |
| 2022-02-17 | 31.86 | $6.14 | 629900 |
| 2022-02-16 | 31.37 | $6.27 | 551912 |
| 2022-02-15 | 31.02 | $6.21 | 482500 |
| 2022-02-14 | 30.05 | $6.14 | 715102 |
| 2022-02-11 | 29.02 | $6.35 | 540145 |
| 2022-02-10 | 28.78 | $6.37 | 641439 |
| 2022-02-09 | 28.57 | $6.43 | 504500 |
| 2022-02-08 | 28.50 | $6.43 | 807623 |
| 2022-02-07 | 28.42 | $6.33 | 570628 |
| 2022-02-04 | 27.89 | $6.38 | 599544 |
| 2022-02-03 | 27.45 | $6.40 | 497817 |
| 2022-02-02 | 27.12 | $6.45 | 341822 |
| 2022-02-01 | 27.05 | $6.52 | 520947 |
| 2022-01-31 | 27.07 | $6.47 | 1.3M |
| 2022-01-28 | 26.67 | $6.37 | 606538 |
| 2022-01-27 | 25.78 | $6.40 | 510900 |
| 2022-01-26 | 24.84 | $6.36 | 643300 |
| 2022-01-25 | 23.38 | $6.23 | 621800 |
| 2022-01-24 | 21.34 | $6.21 | 2.9M |
| 2022-01-21 | 19.19 | $6.46 | 2.1M |
| 2022-01-20 | 18.75 | $6.53 | 540137 |
| 2022-01-19 | 18.83 | $6.56 | 710225 |
| 2022-01-18 | 19.34 | $6.59 | 708000 |
| 2022-01-14 | 20.24 | $6.58 | 1.1M |
| 2022-01-13 | 21.19 | $6.57 | 832825 |
| 2022-01-12 | 22.19 | $6.56 | 605316 |
| 2022-01-11 | 23.24 | $6.54 | 342300 |
| 2022-01-10 | 23.99 | $6.54 | 550036 |
| 2022-01-07 | 24.78 | $6.56 | 317700 |
| 2022-01-06 | 25.71 | $6.54 | 933133 |
| 2022-01-05 | 26.58 | $6.47 | 720733 |
| 2022-01-04 | 27.38 | $6.52 | 548417 |
| 2022-01-03 | 27.78 | $6.50 | 755000 |
| 2021-12-31 | 28.20 | $6.49 | 1.5M |
| 2021-12-30 | 28.63 | $6.47 | 881702 |
| 2021-12-29 | 29.56 | $6.52 | 715600 |
| 2021-12-28 | 30.62 | $6.45 | 792900 |
| 2021-12-27 | 31.64 | $6.49 | 748147 |
| 2021-12-23 | 32.51 | $6.44 | 843720 |
| 2021-12-22 | 32.90 | $6.35 | 1.0M |
| 2021-12-21 | 32.16 | $6.28 | 942911 |
| 2021-12-20 | 30.76 | $6.22 | 1.2M |
| 2021-12-17 | 29.29 | $6.28 | 784519 |
| 2021-12-16 | 28.16 | $6.33 | 1.4M |
| 2021-12-15 | 27.15 | $6.35 | 733249 |
| 2021-12-14 | 26.32 | $6.34 | 406300 |
| 2021-12-13 | 25.46 | $6.37 | 503200 |
| 2021-12-10 | 24.89 | $6.43 | 298900 |
| 2021-12-09 | 24.52 | $6.41 | 496100 |
| 2021-12-08 | 24.13 | $6.44 | 521900 |
| 2021-12-07 | 23.95 | $6.44 | 468200 |
| 2021-12-06 | 23.48 | $6.38 | 635100 |
| 2021-12-03 | 22.83 | $6.42 | 476400 |
| 2021-12-02 | 22.44 | $6.53 | 485000 |
| 2021-12-01 | 22.77 | $6.52 | 538800 |
| 2021-11-30 | 23.33 | $6.51 | 610260 |
| 2021-11-29 | 23.47 | $6.48 | 458913 |
| 2021-11-26 | 23.47 | $6.43 | 339625 |
| 2021-11-24 | 23.46 | $6.49 | 334300 |
| 2021-11-23 | 23.85 | $6.46 | 396700 |
| 2021-11-22 | 24.26 | $6.48 | 587700 |
| 2021-11-19 | 24.79 | $6.49 | 375636 |
| 2021-11-18 | 25.55 | $6.52 | 265737 |
| 2021-11-17 | 26.80 | $6.54 | 517424 |
| 2021-11-16 | 28.11 | $6.57 | 874992 |
| 2021-11-15 | 29.49 | $6.52 | 482900 |
| 2021-11-12 | 30.20 | $6.49 | 478416 |
| 2021-11-11 | 30.96 | $6.54 | 675700 |
| 2021-11-10 | 32.05 | $6.53 | 1.7M |
| 2021-11-09 | 33.19 | $6.57 | 552171 |
| 2021-11-08 | 34.31 | $6.59 | 832831 |
| 2021-11-05 | 35.49 | $6.60 | 2.0M |
| 2021-11-04 | 36.73 | $6.56 | 1.4M |
| 2021-11-03 | 37.63 | $6.55 | 481100 |
| 2021-11-02 | 38.78 | $6.55 | 437800 |
| 2021-11-01 | 39.98 | $6.52 | 1.8M |
| 2021-10-29 | 41.25 | $6.59 | 262619 |
| 2021-10-28 | 41.78 | $6.58 | 343700 |
| 2021-10-27 | 42.42 | $6.54 | 341500 |
| 2021-10-26 | 43.17 | $6.54 | 294200 |
| 2021-10-25 | 44.11 | $6.54 | 579444 |
| 2021-10-22 | 44.97 | $6.60 | 408836 |
| 2021-10-21 | 45.48 | $6.56 | 264933 |
| 2021-10-20 | 46.14 | $6.58 | 468625 |
| 2021-10-19 | 46.84 | $6.53 | 342118 |
| 2021-10-18 | 47.85 | $6.53 | 384500 |
| 2021-10-15 | 48.91 | $6.54 | 648856 |
| 2021-10-14 | 49.91 | $6.59 | 383171 |
| 2021-10-13 | 50.34 | $6.60 | 336700 |
| 2021-10-12 | 50.67 | $6.57 | 276400 |
| 2021-10-11 | 51.06 | $6.58 | 336200 |
| 2021-10-08 | 51.48 | $6.57 | 400527 |
| 2021-10-07 | 51.96 | $6.55 | 395500 |
| 2021-10-06 | 52.65 | $6.53 | 453100 |
| 2021-10-05 | 53.39 | $6.51 | 383155 |
| 2021-10-04 | 54.30 | $6.49 | 479500 |
| 2021-10-01 | 55.26 | $6.51 | 677943 |
| 2021-09-30 | 55.87 | $6.56 | 908009 |
| 2021-09-29 | 56.56 | $6.53 | 800400 |
| 2021-09-28 | 57.36 | $6.47 | 719612 |
| 2021-09-27 | 58.49 | $6.43 | 410000 |
| 2021-09-24 | 59.40 | $6.42 | 725700 |
| 2021-09-23 | 60.26 | $6.46 | 310033 |
| 2021-09-22 | 61.16 | $6.45 | 740779 |
| 2021-09-21 | 62.22 | $6.39 | 1.1M |
| 2021-09-20 | 63.37 | $6.40 | 1.1M |
| 2021-09-17 | 64.58 | $6.48 | 490022 |
| 2021-09-16 | 65.08 | $6.47 | 380517 |
| 2021-09-15 | 65.32 | $6.49 | 632500 |
| 2021-09-14 | 65.58 | $6.45 | 602432 |
| 2021-09-13 | 65.87 | $6.53 | 530500 |
| 2021-09-10 | 65.74 | $6.50 | 1.1M |
| 2021-09-09 | 65.61 | $6.48 | 577544 |
| 2021-09-08 | 65.50 | $6.51 | 665344 |
| 2021-09-07 | 65.38 | $6.47 | 657900 |
| 2021-09-03 | 65.30 | $6.49 | 616601 |
| 2021-09-02 | 65.14 | $6.48 | 842034 |
| 2021-09-01 | 64.97 | $6.51 | 605200 |
| 2021-08-31 | 64.65 | $6.50 | 741911 |
| 2021-08-30 | 64.34 | $6.50 | 623200 |
| 2021-08-27 | 64.02 | $6.47 | 816300 |
| 2021-08-26 | 63.67 | $6.47 | 596443 |
| 2021-08-25 | 63.31 | $6.52 | 752853 |
| 2021-08-24 | 62.82 | $6.47 | 662100 |
| 2021-08-23 | 62.32 | $6.46 | 402331 |
| 2021-08-20 | 61.83 | $6.44 | 748139 |
| 2021-08-19 | 61.32 | $6.45 | 2.0M |
| 2021-08-18 | 60.79 | $6.45 | 766600 |
| 2021-08-17 | 60.18 | $6.47 | 614200 |
| 2021-08-16 | 59.53 | $6.47 | 1.1M |
| 2021-08-13 | 58.86 | $6.49 | 2.1M |
| 2021-08-12 | 58.10 | $6.48 | 726700 |
| 2021-08-11 | 57.20 | $6.53 | 897735 |
| 2021-08-10 | 56.21 | $6.48 | 885425 |
| 2021-08-09 | 55.16 | $6.54 | 558752 |
| 2021-08-06 | 53.83 | $6.55 | 846007 |
| 2021-08-05 | 52.42 | $6.57 | 432830 |
| 2021-08-04 | 50.85 | $6.58 | 934830 |
| 2021-08-03 | 49.19 | $6.60 | 557000 |
| 2021-08-02 | 47.39 | $6.62 | 2.6M |
| 2021-07-30 | 45.49 | $6.53 | 483301 |
| 2021-07-29 | 43.52 | $6.55 | 348100 |
| 2021-07-28 | 41.46 | $6.53 | 308000 |
| 2021-07-27 | 39.28 | $6.53 | 408500 |
| 2021-07-26 | 36.97 | $6.54 | 437000 |
| 2021-07-23 | 34.54 | $6.52 | 1.0M |
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