Is Koninklijke KPN N.V. (KKPNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Koninklijke KPN N.V. (KKPNY) research center and poll results.
OTC : KKPNY
Koninklijke KPN N.V. — Technical Indicators
$4.88 USD
-$0.01 (-0.31%)
- Volume
- 10.14K
- Average Volume
- 475K
- Market Capitalization
- $18.67B
- P/E Ratio
- 19.49
- Dividend Yield
- 4.29%
- Price Target
- Year High
- $5.72
- Year Low
- $4.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.79
- Current Ratio
- $0.64
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
4.96
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.65
Average
3.82
Maximum
5.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.96 | $4.89 | 10145 |
| 2026-07-21 | 4.97 | $4.89 | 183418 |
| 2026-07-20 | 4.97 | $4.92 | 489800 |
| 2026-07-17 | 4.97 | $5.02 | 236100 |
| 2026-07-16 | 4.97 | $4.98 | 465444 |
| 2026-07-15 | 4.97 | $5.03 | 568300 |
| 2026-07-14 | 4.97 | $4.98 | 257948 |
| 2026-07-13 | 4.97 | $4.99 | 429438 |
| 2026-07-10 | 4.98 | $4.89 | 229400 |
| 2026-07-09 | 4.99 | $4.86 | 521231 |
| 2026-07-08 | 4.99 | $4.89 | 296100 |
| 2026-07-07 | 5.00 | $4.87 | 400700 |
| 2026-07-06 | 5.00 | $4.84 | 2.3M |
| 2026-07-02 | 5.01 | $4.82 | 1.5M |
| 2026-07-01 | 5.02 | $4.80 | 345300 |
| 2026-06-30 | 5.03 | $5.00 | 477900 |
| 2026-06-29 | 5.03 | $5.12 | 1.0M |
| 2026-06-26 | 5.03 | $5.24 | 681600 |
| 2026-06-25 | 5.03 | $5.04 | 241318 |
| 2026-06-24 | 5.04 | $5.12 | 282000 |
| 2026-06-23 | 5.05 | $5.03 | 594216 |
| 2026-06-22 | 5.06 | $5.03 | 3.3M |
| 2026-06-18 | 5.08 | $4.93 | 571800 |
| 2026-06-17 | 5.10 | $4.94 | 1.3M |
| 2026-06-16 | 5.12 | $4.94 | 252200 |
| 2026-06-15 | 5.14 | $5.00 | 283600 |
| 2026-06-12 | 5.16 | $5.12 | 202600 |
| 2026-06-11 | 5.17 | $5.07 | 311320 |
| 2026-06-10 | 5.18 | $5.08 | 210100 |
| 2026-06-09 | 5.19 | $4.96 | 538100 |
| 2026-06-08 | 5.21 | $4.97 | 556500 |
| 2026-06-05 | 5.23 | $4.96 | 296423 |
| 2026-06-04 | 5.25 | $4.95 | 486900 |
| 2026-06-03 | 5.27 | $5.03 | 195125 |
| 2026-06-02 | 5.29 | $5.05 | 461823 |
| 2026-06-01 | 5.30 | $5.08 | 742214 |
| 2026-05-29 | 5.31 | $5.15 | 214200 |
| 2026-05-28 | 5.32 | $5.20 | 236300 |
| 2026-05-27 | 5.32 | $5.24 | 205435 |
| 2026-05-26 | 5.32 | $5.22 | 268300 |
| 2026-05-22 | 5.33 | $5.32 | 387800 |
| 2026-05-21 | 5.33 | $5.33 | 194100 |
| 2026-05-20 | 5.34 | $5.38 | 149600 |
| 2026-05-19 | 5.33 | $5.40 | 216907 |
| 2026-05-18 | 5.33 | $5.37 | 200300 |
| 2026-05-15 | 5.34 | $5.30 | 202900 |
| 2026-05-14 | 5.35 | $5.32 | 891600 |
| 2026-05-13 | 5.37 | $5.33 | 177744 |
| 2026-05-12 | 5.38 | $5.33 | 559246 |
| 2026-05-11 | 5.39 | $5.34 | 368407 |
| 2026-05-08 | 5.41 | $5.33 | 236400 |
| 2026-05-07 | 5.42 | $5.31 | 366200 |
| 2026-05-06 | 5.44 | $5.40 | 216230 |
| 2026-05-05 | 5.45 | $5.36 | 287530 |
| 2026-05-04 | 5.46 | $5.26 | 284500 |
| 2026-05-01 | 5.47 | $5.29 | 146304 |
| 2026-04-30 | 5.48 | $5.31 | 561300 |
| 2026-04-29 | 5.49 | $5.18 | 429800 |
| 2026-04-28 | 5.51 | $5.35 | 252104 |
| 2026-04-27 | 5.51 | $5.32 | 253925 |
| 2026-04-24 | 5.52 | $5.41 | 268700 |
| 2026-04-23 | 5.52 | $5.42 | 303700 |
| 2026-04-22 | 5.51 | $5.36 | 274508 |
| 2026-04-21 | 5.52 | $5.35 | 336837 |
| 2026-04-20 | 5.52 | $5.59 | 629400 |
| 2026-04-17 | 5.51 | $5.48 | 191128 |
| 2026-04-16 | 5.51 | $5.62 | 187900 |
| 2026-04-15 | 5.50 | $5.60 | 190200 |
| 2026-04-14 | 5.50 | $5.58 | 273900 |
| 2026-04-13 | 5.50 | $5.58 | 202528 |
| 2026-04-10 | 5.49 | $5.62 | 175033 |
| 2026-04-09 | 5.48 | $5.66 | 251635 |
| 2026-04-08 | 5.47 | $5.60 | 223200 |
| 2026-04-07 | 5.47 | $5.54 | 256533 |
| 2026-04-06 | 5.46 | $5.56 | 183000 |
| 2026-04-02 | 5.46 | $5.53 | 186613 |
| 2026-04-01 | 5.45 | $5.49 | 412542 |
| 2026-03-31 | 5.45 | $5.51 | 564006 |
| 2026-03-30 | 5.45 | $5.47 | 307500 |
| 2026-03-27 | 5.46 | $5.38 | 223229 |
| 2026-03-26 | 5.47 | $5.40 | 194400 |
| 2026-03-25 | 5.47 | $5.36 | 214000 |
| 2026-03-24 | 5.48 | $5.43 | 347017 |
| 2026-03-23 | 5.49 | $5.38 | 208700 |
| 2026-03-20 | 5.50 | $5.38 | 285522 |
| 2026-03-19 | 5.50 | $5.48 | 229244 |
| 2026-03-18 | 5.50 | $5.45 | 188636 |
| 2026-03-17 | 5.50 | $5.58 | 212600 |
| 2026-03-16 | 5.49 | $5.55 | 178325 |
| 2026-03-13 | 5.49 | $5.51 | 391814 |
| 2026-03-12 | 5.49 | $5.42 | 288000 |
| 2026-03-11 | 5.50 | $5.44 | 452400 |
| 2026-03-10 | 5.50 | $5.45 | 815000 |
| 2026-03-09 | 5.50 | $5.46 | 2.7M |
| 2026-03-06 | 5.49 | $5.47 | 888232 |
| 2026-03-05 | 5.48 | $5.44 | 324500 |
| 2026-03-04 | 5.48 | $5.49 | 304232 |
| 2026-03-03 | 5.46 | $5.51 | 440200 |
| 2026-03-02 | 5.43 | $5.57 | 262716 |
| 2026-02-27 | 5.40 | $5.62 | 1.9M |
| 2026-02-26 | 5.37 | $5.48 | 3.0M |
| 2026-02-25 | 5.33 | $5.58 | 939548 |
| 2026-02-24 | 5.30 | $5.53 | 252044 |
| 2026-02-23 | 5.26 | $5.54 | 261600 |
| 2026-02-20 | 5.22 | $5.45 | 315400 |
| 2026-02-19 | 5.17 | $5.47 | 465207 |
| 2026-02-18 | 5.13 | $5.39 | 296900 |
| 2026-02-17 | 5.09 | $5.50 | 1.7M |
| 2026-02-13 | 5.04 | $5.44 | 2.4M |
| 2026-02-12 | 4.99 | $5.60 | 210500 |
| 2026-02-11 | 4.93 | $5.60 | 202000 |
| 2026-02-10 | 4.87 | $5.42 | 209200 |
| 2026-02-09 | 4.83 | $5.43 | 240006 |
| 2026-02-06 | 4.78 | $5.34 | 251200 |
| 2026-02-05 | 4.75 | $5.28 | 391400 |
| 2026-02-04 | 4.71 | $5.33 | 304142 |
| 2026-02-03 | 4.68 | $5.08 | 391249 |
| 2026-02-02 | 4.66 | $5.00 | 440478 |
| 2026-01-30 | 4.64 | $4.95 | 192601 |
| 2026-01-29 | 4.63 | $4.96 | 323224 |
| 2026-01-28 | 4.62 | $4.79 | 275144 |
| 2026-01-27 | 4.62 | $4.89 | 466501 |
| 2026-01-26 | 4.61 | $4.75 | 241200 |
| 2026-01-23 | 4.61 | $4.65 | 731600 |
| 2026-01-22 | 4.61 | $4.61 | 452200 |
| 2026-01-21 | 4.61 | $4.50 | 705242 |
| 2026-01-20 | 4.62 | $4.63 | 1.9M |
| 2026-01-16 | 4.62 | $4.46 | 569635 |
| 2026-01-15 | 4.63 | $4.47 | 1.6M |
| 2026-01-14 | 4.64 | $4.48 | 4.1M |
| 2026-01-13 | 4.64 | $4.46 | 471836 |
| 2026-01-12 | 4.65 | $4.53 | 333900 |
| 2026-01-09 | 4.65 | $4.53 | 485144 |
| 2026-01-08 | 4.64 | $4.60 | 295939 |
| 2026-01-07 | 4.64 | $4.57 | 319711 |
| 2026-01-06 | 4.63 | $4.62 | 249432 |
| 2026-01-05 | 4.63 | $4.71 | 517632 |
| 2026-01-02 | 4.62 | $4.72 | 469000 |
| 2025-12-31 | 4.62 | $4.73 | 1.3M |
| 2025-12-30 | 4.61 | $4.74 | 3.8M |
| 2025-12-29 | 4.60 | $4.72 | 294223 |
| 2025-12-26 | 4.59 | $4.70 | 241700 |
| 2025-12-24 | 4.58 | $4.73 | 315835 |
| 2025-12-23 | 4.57 | $4.72 | 4.2M |
| 2025-12-22 | 4.56 | $4.65 | 379000 |
| 2025-12-19 | 4.55 | $4.62 | 275303 |
| 2025-12-18 | 4.54 | $4.63 | 279928 |
| 2025-12-17 | 4.53 | $4.64 | 3.8M |
| 2025-12-16 | 4.52 | $4.64 | 8.1M |
| 2025-12-15 | 4.51 | $4.58 | 348322 |
| 2025-12-12 | 4.51 | $4.56 | 3.6M |
| 2025-12-11 | 4.51 | $4.51 | 415509 |
| 2025-12-10 | 4.51 | $4.49 | 202144 |
| 2025-12-09 | 4.51 | $4.48 | 248145 |
| 2025-12-08 | 4.51 | $4.50 | 394500 |
| 2025-12-05 | 4.51 | $4.54 | 213500 |
| 2025-12-04 | 4.51 | $4.59 | 245500 |
| 2025-12-03 | 4.50 | $4.56 | 289900 |
| 2025-12-02 | 4.50 | $4.56 | 790800 |
| 2025-12-01 | 4.50 | $4.54 | 773500 |
| 2025-11-28 | 4.50 | $4.52 | 98639 |
| 2025-11-26 | 4.50 | $4.59 | 179200 |
| 2025-11-25 | 4.50 | $4.55 | 338717 |
| 2025-11-24 | 4.51 | $4.47 | 303900 |
| 2025-11-21 | 4.53 | $4.49 | 307600 |
| 2025-11-20 | 4.54 | $4.41 | 397100 |
| 2025-11-19 | 4.56 | $4.37 | 793100 |
| 2025-11-18 | 4.58 | $4.46 | 541700 |
| 2025-11-17 | 4.59 | $4.49 | 254800 |
| 2025-11-14 | 4.60 | $4.53 | 184613 |
| 2025-11-13 | 4.61 | $4.57 | 230000 |
| 2025-11-12 | 4.62 | $4.51 | 168100 |
| 2025-11-11 | 4.63 | $4.51 | 483900 |
| 2025-11-10 | 4.64 | $4.48 | 303100 |
| 2025-11-07 | 4.64 | $4.52 | 217041 |
| 2025-11-06 | 4.65 | $4.44 | 398700 |
| 2025-11-05 | 4.65 | $4.46 | 578411 |
| 2025-11-04 | 4.66 | $4.48 | 254624 |
| 2025-11-03 | 4.66 | $4.51 | 242548 |
| 2025-10-31 | 4.67 | $4.59 | 211006 |
| 2025-10-30 | 4.67 | $4.63 | 274625 |
| 2025-10-29 | 4.67 | $4.60 | 154300 |
| 2025-10-28 | 4.68 | $4.75 | 161400 |
| 2025-10-27 | 4.68 | $4.72 | 239300 |
| 2025-10-24 | 4.68 | $4.76 | 296900 |
| 2025-10-23 | 4.68 | $4.75 | 149019 |
| 2025-10-22 | 4.68 | $4.77 | 1.2M |
| 2025-10-21 | 4.68 | $4.71 | 530600 |
| 2025-10-20 | 4.68 | $4.74 | 173200 |
| 2025-10-17 | 4.69 | $4.75 | 322300 |
| 2025-10-16 | 4.69 | $4.70 | 334200 |
| 2025-10-15 | 4.69 | $4.68 | 172700 |
| 2025-10-14 | 4.70 | $4.66 | 171100 |
| 2025-10-13 | 4.72 | $4.60 | 264203 |
| 2025-10-10 | 4.73 | $4.64 | 183549 |
| 2025-10-09 | 4.75 | $4.59 | 278741 |
| 2025-10-08 | 4.77 | $4.54 | 273700 |
| 2025-10-07 | 4.78 | $4.55 | 134800 |
| 2025-10-06 | 4.80 | $4.60 | 251100 |
| 2025-10-03 | 4.81 | $4.66 | 179706 |
| 2025-10-02 | 4.82 | $4.70 | 155500 |
| 2025-10-01 | 4.82 | $4.76 | 153900 |
| 2025-09-30 | 4.82 | $4.76 | 166806 |
| 2025-09-29 | 4.81 | $4.75 | 8.0M |
| 2025-09-26 | 4.81 | $4.72 | 5.3M |
| 2025-09-25 | 4.81 | $4.75 | 300434 |
| 2025-09-24 | 4.81 | $4.73 | 189632 |
| 2025-09-23 | 4.80 | $4.80 | 148900 |
| 2025-09-22 | 4.80 | $4.80 | 233300 |
| 2025-09-19 | 4.79 | $4.80 | 164400 |
| 2025-09-18 | 4.79 | $4.79 | 192630 |
| 2025-09-17 | 4.78 | $4.85 | 231508 |
| 2025-09-16 | 4.77 | $4.92 | 181500 |
| 2025-09-15 | 4.76 | $4.94 | 754900 |
| 2025-09-12 | 4.74 | $4.96 | 408400 |
| 2025-09-11 | 4.73 | $4.94 | 171124 |
| 2025-09-10 | 4.71 | $4.85 | 115600 |
| 2025-09-09 | 4.70 | $4.88 | 80500 |
| 2025-09-08 | 4.68 | $4.82 | 136600 |
| 2025-09-05 | 4.67 | $4.84 | 90900 |
| 2025-09-04 | 4.65 | $4.81 | 138548 |
| 2025-09-03 | 4.64 | $4.63 | 320600 |
| 2025-09-02 | 4.64 | $4.66 | 194800 |
| 2025-08-29 | 4.64 | $4.72 | 140900 |
| 2025-08-28 | 4.64 | $4.70 | 680215 |
| 2025-08-27 | 4.63 | $4.68 | 144200 |
| 2025-08-26 | 4.62 | $4.64 | 176516 |
| 2025-08-25 | 4.62 | $4.67 | 786605 |
| 2025-08-22 | 4.61 | $4.72 | 171229 |
| 2025-08-21 | 4.61 | $4.69 | 131000 |
| 2025-08-20 | 4.61 | $4.74 | 193100 |
| 2025-08-19 | 4.60 | $4.64 | 117700 |
| 2025-08-18 | 4.61 | $4.62 | 603700 |
| 2025-08-15 | 4.62 | $4.67 | 2.0M |
| 2025-08-14 | 4.63 | $4.59 | 189015 |
| 2025-08-13 | 4.63 | $4.61 | 144800 |
| 2025-08-12 | 4.64 | $4.58 | 939000 |
| 2025-08-11 | 4.65 | $4.60 | 205000 |
| 2025-08-08 | 4.67 | $4.54 | 196122 |
| 2025-08-07 | 4.68 | $4.55 | 184318 |
| 2025-08-06 | 4.69 | $4.61 | 157242 |
| 2025-08-05 | 4.70 | $4.66 | 175424 |
| 2025-08-04 | 4.71 | $4.66 | 202107 |
| 2025-08-01 | 4.72 | $4.65 | 173900 |
| 2025-07-31 | 4.73 | $4.48 | 252300 |
| 2025-07-30 | 4.75 | $4.53 | 194936 |
| 2025-07-29 | 4.77 | $4.55 | 244842 |
| 2025-07-28 | 4.79 | $4.55 | 303119 |
| 2025-07-25 | 4.80 | $4.67 | 142824 |
| 2025-07-24 | 4.81 | $4.66 | 731812 |
| 2025-07-23 | 4.82 | $4.61 | 4.8M |
| 2025-07-22 | 4.83 | $4.86 | 152400 |
| 2025-07-21 | 4.83 | $4.79 | 324900 |
| 2025-07-18 | 4.84 | $4.75 | 249544 |
| 2025-07-17 | 4.84 | $4.73 | 3.1M |
| 2025-07-16 | 4.84 | $4.84 | 171343 |
| 2025-07-15 | 4.84 | $4.78 | 126400 |
| 2025-07-14 | 4.84 | $4.84 | 159900 |
| 2025-07-11 | 4.84 | $4.76 | 145742 |
| 2025-07-10 | 4.84 | $4.79 | 304200 |
| 2025-07-09 | 4.84 | $4.83 | 343736 |
| 2025-07-08 | 4.83 | $4.83 | 153600 |
| 2025-07-07 | 4.83 | $4.86 | 168431 |
| 2025-07-03 | 4.83 | $4.88 | 113101 |
| 2025-07-02 | 4.82 | $4.86 | 279600 |
| 2025-07-01 | 4.82 | $4.90 | 139700 |
| 2025-06-30 | 4.82 | $4.93 | 253700 |
| 2025-06-27 | 4.81 | $4.85 | 539847 |
| 2025-06-26 | 4.80 | $4.89 | 130800 |
| 2025-06-25 | 4.79 | $4.78 | 138705 |
| 2025-06-24 | 4.79 | $4.89 | 330001 |
| 2025-06-23 | 4.79 | $4.87 | 171700 |
| 2025-06-20 | 4.78 | $4.85 | 253119 |
| 2025-06-18 | 4.78 | $4.83 | 174900 |
| 2025-06-17 | 4.77 | $4.78 | 134444 |
| 2025-06-16 | 4.77 | $4.76 | 119106 |
| 2025-06-13 | 4.76 | $4.77 | 166400 |
| 2025-06-12 | 4.75 | $4.83 | 168600 |
| 2025-06-11 | 4.73 | $4.75 | 171912 |
| 2025-06-10 | 4.71 | $4.76 | 278236 |
| 2025-06-09 | 4.69 | $4.76 | 229900 |
| 2025-06-06 | 4.68 | $4.76 | 386900 |
| 2025-06-05 | 4.67 | $4.83 | 431200 |
| 2025-06-04 | 4.66 | $4.82 | 191507 |
| 2025-06-03 | 4.65 | $4.77 | 286428 |
| 2025-06-02 | 4.65 | $4.82 | 209300 |
| 2025-05-30 | 4.63 | $4.77 | 508400 |
| 2025-05-29 | 4.63 | $4.76 | 1.4M |
| 2025-05-28 | 4.62 | $4.73 | 1.2M |
| 2025-05-27 | 4.61 | $4.77 | 648600 |
| 2025-05-23 | 4.59 | $4.78 | 1.2M |
| 2025-05-22 | 4.58 | $4.77 | 156500 |
| 2025-05-21 | 4.57 | $4.75 | 148804 |
| 2025-05-20 | 4.56 | $4.73 | 152825 |
| 2025-05-19 | 4.56 | $4.68 | 172200 |
| 2025-05-16 | 4.56 | $4.61 | 3.4M |
| 2025-05-15 | 4.56 | $4.50 | 4.0M |
| 2025-05-14 | 4.57 | $4.38 | 291418 |
| 2025-05-13 | 4.58 | $4.36 | 416000 |
| 2025-05-12 | 4.59 | $4.38 | 184500 |
| 2025-05-09 | 4.59 | $4.59 | 171723 |
| 2025-05-08 | 4.58 | $4.55 | 190300 |
| 2025-05-07 | 4.56 | $4.67 | 244100 |
| 2025-05-06 | 4.54 | $4.67 | 182000 |
| 2025-05-05 | 4.51 | $4.64 | 134736 |
| 2025-05-02 | 4.49 | $4.58 | 125800 |
| 2025-05-01 | 4.48 | $4.60 | 93500 |
| 2025-04-30 | 4.46 | $4.62 | 206146 |
| 2025-04-29 | 4.44 | $4.55 | 171300 |
| 2025-04-28 | 4.42 | $4.48 | 158210 |
| 2025-04-25 | 4.41 | $4.50 | 171800 |
| 2025-04-24 | 4.39 | $4.57 | 190802 |
| 2025-04-23 | 4.36 | $4.55 | 193417 |
| 2025-04-22 | 4.34 | $4.72 | 227947 |
| 2025-04-21 | 4.31 | $4.65 | 281200 |
| 2025-04-17 | 4.28 | $4.57 | 596313 |
| 2025-04-16 | 4.25 | $4.73 | 474537 |
| 2025-04-15 | 4.22 | $4.53 | 465200 |
| 2025-04-14 | 4.20 | $4.57 | 2.2M |
| 2025-04-11 | 4.18 | $4.46 | 2.1M |
| 2025-04-10 | 4.16 | $4.36 | 1.7M |
| 2025-04-09 | 4.15 | $4.18 | 975900 |
| 2025-04-08 | 4.14 | $4.17 | 425616 |
| 2025-04-07 | 4.14 | $4.12 | 252146 |
| 2025-04-04 | 4.13 | $4.27 | 499620 |
| 2025-04-03 | 4.12 | $4.38 | 2.9M |
| 2025-04-02 | 4.10 | $4.21 | 593017 |
| 2025-04-01 | 4.08 | $4.21 | 195300 |
| 2025-03-31 | 4.07 | $4.20 | 133209 |
| 2025-03-28 | 4.05 | $4.22 | 154639 |
| 2025-03-27 | 4.03 | $4.13 | 234118 |
| 2025-03-26 | 4.01 | $4.06 | 224400 |
| 2025-03-25 | 4.00 | $4.08 | 203800 |
| 2025-03-24 | 3.98 | $4.04 | 160630 |
| 2025-03-21 | 3.97 | $4.10 | 233231 |
| 2025-03-20 | 3.94 | $4.06 | 141700 |
| 2025-03-19 | 3.92 | $4.12 | 168331 |
| 2025-03-18 | 3.90 | $4.14 | 170535 |
| 2025-03-17 | 3.87 | $4.09 | 484125 |
| 2025-03-14 | 3.85 | $4.08 | 300201 |
| 2025-03-13 | 3.82 | $4.09 | 271800 |
| 2025-03-12 | 3.80 | $4.04 | 245805 |
| 2025-03-11 | 3.78 | $4.11 | 267718 |
| 2025-03-10 | 3.75 | $4.06 | 221937 |
| 2025-03-07 | 3.73 | $4.01 | 183716 |
| 2025-03-06 | 3.71 | $3.91 | 184100 |
| 2025-03-05 | 3.70 | $3.91 | 477600 |
| 2025-03-04 | 3.68 | $3.90 | 497700 |
| 2025-03-03 | 3.66 | $3.83 | 131303 |
| 2025-02-28 | 3.65 | $3.79 | 160025 |
| 2025-02-27 | 3.64 | $3.78 | 144400 |
| 2025-02-26 | 3.64 | $3.79 | 164600 |
| 2025-02-25 | 3.64 | $3.82 | 177900 |
| 2025-02-24 | 3.63 | $3.72 | 255808 |
| 2025-02-21 | 3.63 | $3.62 | 143800 |
| 2025-02-20 | 3.63 | $3.63 | 218226 |
| 2025-02-19 | 3.64 | $3.62 | 226200 |
| 2025-02-18 | 3.64 | $3.59 | 383719 |
| 2025-02-14 | 3.64 | $3.63 | 496000 |
| 2025-02-13 | 3.64 | $3.64 | 172736 |
| 2025-02-12 | 3.64 | $3.62 | 465544 |
| 2025-02-11 | 3.64 | $3.61 | 274000 |
| 2025-02-10 | 3.64 | $3.60 | 167513 |
| 2025-02-07 | 3.64 | $3.60 | 180421 |
| 2025-02-06 | 3.64 | $3.60 | 206731 |
| 2025-02-05 | 3.64 | $3.61 | 338400 |
| 2025-02-04 | 3.64 | $3.56 | 247639 |
| 2025-02-03 | 3.64 | $3.54 | 337331 |
| 2025-01-31 | 3.64 | $3.58 | 6.2M |
| 2025-01-30 | 3.64 | $3.68 | 278400 |
| 2025-01-29 | 3.64 | $3.73 | 315700 |
| 2025-01-28 | 3.64 | $3.73 | 256400 |
| 2025-01-27 | 3.63 | $3.73 | 489400 |
| 2025-01-24 | 3.63 | $3.68 | 220400 |
| 2025-01-23 | 3.62 | $3.71 | 387200 |
| 2025-01-22 | 3.62 | $3.69 | 209000 |
| 2025-01-21 | 3.62 | $3.70 | 689400 |
| 2025-01-17 | 3.62 | $3.64 | 198433 |
| 2025-01-16 | 3.62 | $3.62 | 319739 |
| 2025-01-15 | 3.63 | $3.58 | 230516 |
| 2025-01-14 | 3.64 | $3.59 | 362049 |
| 2025-01-13 | 3.65 | $3.59 | 381741 |
| 2025-01-10 | 3.65 | $3.59 | 331738 |
| 2025-01-08 | 3.66 | $3.59 | 484003 |
| 2025-01-07 | 3.67 | $3.61 | 663100 |
| 2025-01-06 | 3.69 | $3.61 | 253930 |
| 2025-01-03 | 3.70 | $3.60 | 223022 |
| 2025-01-02 | 3.72 | $3.60 | 237115 |
| 2024-12-31 | 3.73 | $3.60 | 214519 |
| 2024-12-30 | 3.74 | $3.63 | 357000 |
| 2024-12-27 | 3.75 | $3.65 | 228949 |
| 2024-12-26 | 3.76 | $3.64 | 223904 |
| 2024-12-24 | 3.77 | $3.61 | 164327 |
| 2024-12-23 | 3.78 | $3.63 | 379100 |
| 2024-12-20 | 3.79 | $3.63 | 313700 |
| 2024-12-19 | 3.79 | $3.66 | 331900 |
| 2024-12-18 | 3.80 | $3.68 | 237611 |
| 2024-12-17 | 3.80 | $3.74 | 334800 |
| 2024-12-16 | 3.80 | $3.76 | 332700 |
| 2024-12-13 | 3.80 | $3.78 | 251724 |
| 2024-12-12 | 3.80 | $3.72 | 418124 |
| 2024-12-11 | 3.80 | $3.71 | 229540 |
| 2024-12-10 | 3.81 | $3.75 | 207814 |
| 2024-12-09 | 3.81 | $3.85 | 208600 |
| 2024-12-06 | 3.82 | $3.93 | 142102 |
| 2024-12-05 | 3.81 | $3.92 | 202006 |
| 2024-12-04 | 3.81 | $3.84 | 229800 |
| 2024-12-03 | 3.82 | $3.84 | 488133 |
| 2024-12-02 | 3.82 | $3.85 | 393624 |
| 2024-11-29 | 3.83 | $3.86 | 117904 |
| 2024-11-27 | 3.83 | $3.84 | 228029 |
| 2024-11-26 | 3.83 | $3.78 | 212300 |
| 2024-11-25 | 3.85 | $3.81 | 293141 |
| 2024-11-22 | 3.86 | $3.75 | 167133 |
| 2024-11-21 | 3.87 | $3.76 | 233200 |
| 2024-11-20 | 3.89 | $3.74 | 293321 |
| 2024-11-19 | 3.90 | $3.84 | 218100 |
| 2024-11-18 | 3.91 | $3.74 | 407221 |
| 2024-11-15 | 3.93 | $3.73 | 487300 |
| 2024-11-14 | 3.95 | $3.72 | 227100 |
| 2024-11-13 | 3.97 | $3.80 | 238523 |
| 2024-11-12 | 3.99 | $3.78 | 272630 |
| 2024-11-11 | 4.00 | $3.87 | 301508 |
| 2024-11-08 | 4.01 | $3.90 | 243300 |
| 2024-11-07 | 4.02 | $3.86 | 250734 |
| 2024-11-06 | 4.02 | $3.91 | 7.9M |
| 2024-11-05 | 4.03 | $3.95 | 164800 |
| 2024-11-04 | 4.03 | $3.95 | 170733 |
| 2024-11-01 | 4.04 | $3.92 | 113035 |
| 2024-10-31 | 4.04 | $3.92 | 137400 |
| 2024-10-30 | 4.04 | $3.96 | 102606 |
| 2024-10-29 | 4.05 | $4.00 | 107400 |
| 2024-10-28 | 4.05 | $4.05 | 133420 |
| 2024-10-25 | 4.05 | $4.04 | 138531 |
| 2024-10-24 | 4.05 | $4.10 | 144800 |
| 2024-10-23 | 4.06 | $4.05 | 104100 |
| 2024-10-22 | 4.06 | $4.04 | 106200 |
| 2024-10-21 | 4.06 | $4.09 | 97839 |
| 2024-10-18 | 4.06 | $4.13 | 81805 |
| 2024-10-17 | 4.05 | $4.09 | 102500 |
| 2024-10-16 | 4.05 | $4.09 | 131208 |
| 2024-10-15 | 4.05 | $4.05 | 105246 |
| 2024-10-14 | 4.05 | $4.08 | 79100 |
| 2024-10-11 | 4.06 | $4.02 | 106100 |
| 2024-10-10 | 4.07 | $4.00 | 80140 |
| 2024-10-09 | 4.07 | $4.02 | 163833 |
| 2024-10-08 | 4.08 | $4.06 | 103145 |
| 2024-10-07 | 4.08 | $4.04 | 225218 |
| 2024-10-04 | 4.09 | $3.95 | 88725 |
| 2024-10-03 | 4.10 | $4.01 | 73100 |
| 2024-10-02 | 4.11 | $4.01 | 104315 |
| 2024-10-01 | 4.11 | $4.09 | 84500 |
| 2024-09-30 | 4.11 | $4.08 | 93900 |
| 2024-09-27 | 4.11 | $4.08 | 82840 |
| 2024-09-26 | 4.11 | $4.12 | 85143 |
| 2024-09-25 | 4.11 | $4.08 | 66723 |
| 2024-09-24 | 4.11 | $4.07 | 628743 |
| 2024-09-23 | 4.11 | $4.04 | 107600 |
| 2024-09-20 | 4.11 | $4.04 | 116614 |
| 2024-09-19 | 4.10 | $4.03 | 284200 |
| 2024-09-18 | 4.10 | $4.12 | 103400 |
| 2024-09-17 | 4.09 | $4.13 | 81200 |
| 2024-09-16 | 4.08 | $4.15 | 108400 |
| 2024-09-13 | 4.07 | $4.18 | 177200 |
| 2024-09-12 | 4.06 | $4.10 | 408800 |
| 2024-09-11 | 4.05 | $4.17 | 130500 |
| 2024-09-10 | 4.04 | $4.13 | 144535 |
| 2024-09-09 | 4.03 | $4.22 | 85400 |
| 2024-09-06 | 4.01 | $4.17 | 130925 |
| 2024-09-05 | 4.00 | $4.18 | 141100 |
| 2024-09-04 | 3.98 | $4.09 | 92510 |
| 2024-09-03 | 3.97 | $4.06 | 112800 |
| 2024-08-30 | 3.97 | $4.07 | 123126 |
| 2024-08-29 | 3.96 | $4.06 | 145746 |
| 2024-08-28 | 3.96 | $4.09 | 281007 |
| 2024-08-27 | 3.95 | $4.03 | 168200 |
| 2024-08-26 | 3.94 | $4.06 | 84029 |
| 2024-08-23 | 3.94 | $4.04 | 105100 |
| 2024-08-22 | 3.93 | $3.95 | 71102 |
| 2024-08-21 | 3.94 | $4.01 | 110048 |
| 2024-08-20 | 3.93 | $3.96 | 1.6M |
| 2024-08-19 | 3.93 | $3.95 | 104318 |
| 2024-08-16 | 3.94 | $3.94 | 140217 |
| 2024-08-15 | 3.94 | $3.91 | 108700 |
| 2024-08-14 | 3.95 | $3.93 | 93528 |
| 2024-08-13 | 3.95 | $3.93 | 89720 |
| 2024-08-12 | 3.95 | $3.93 | 90749 |
| 2024-08-09 | 3.95 | $3.89 | 118336 |
| 2024-08-08 | 3.96 | $3.86 | 123022 |
| 2024-08-07 | 3.96 | $3.88 | 143017 |
| 2024-08-06 | 3.96 | $3.94 | 120100 |
| 2024-08-05 | 3.96 | $3.91 | 113427 |
| 2024-08-02 | 3.96 | $3.99 | 149445 |
| 2024-08-01 | 3.95 | $3.92 | 74500 |
| 2024-07-31 | 3.95 | $3.95 | 121700 |
| 2024-07-30 | 3.94 | $3.94 | 91400 |
| 2024-07-29 | 3.93 | $3.94 | 159800 |
| 2024-07-26 | 3.93 | $3.96 | 113400 |
| 2024-07-25 | 3.92 | $3.97 | 175233 |
| 2024-07-24 | 3.91 | $3.85 | 1.3M |
| 2024-07-23 | 3.90 | $4.04 | 240700 |
| 2024-07-22 | 3.89 | $4.05 | 94100 |
| 2024-07-19 | 3.88 | $4.05 | 114605 |
| 2024-07-18 | 3.87 | $4.02 | 143100 |
| 2024-07-17 | 3.85 | $4.00 | 129823 |
| 2024-07-16 | 3.84 | $3.95 | 118635 |
| 2024-07-15 | 3.83 | $3.96 | 150000 |
| 2024-07-12 | 3.81 | $3.93 | 132000 |
| 2024-07-11 | 3.80 | $3.91 | 256800 |
| 2024-07-10 | 3.79 | $3.94 | 109869 |
| 2024-07-09 | 3.78 | $3.90 | 112500 |
| 2024-07-08 | 3.78 | $3.88 | 138132 |
| 2024-07-05 | 3.78 | $3.85 | 138311 |
| 2024-07-03 | 3.78 | $3.83 | 206709 |
| 2024-07-02 | 3.78 | $3.82 | 260844 |
| 2024-07-01 | 3.77 | $3.82 | 217818 |
| 2024-06-28 | 3.77 | $3.79 | 259300 |
| 2024-06-27 | 3.77 | $3.78 | 130000 |
| 2024-06-26 | 3.77 | $3.76 | 187831 |
| 2024-06-25 | 3.77 | $3.79 | 1.8M |
| 2024-06-24 | 3.77 | $3.79 | 3.6M |
| 2024-06-21 | 3.76 | $3.79 | 484440 |
| 2024-06-20 | 3.76 | $3.84 | 237200 |
| 2024-06-18 | 3.76 | $3.76 | 220300 |
| 2024-06-17 | 3.76 | $3.73 | 618500 |
| 2024-06-14 | 3.76 | $3.67 | 641800 |
| 2024-06-13 | 3.77 | $3.69 | 332100 |
| 2024-06-12 | 3.77 | $3.69 | 221500 |
| 2024-06-11 | 3.77 | $3.72 | 129700 |
| 2024-06-10 | 3.78 | $3.75 | 257119 |
| 2024-06-07 | 3.77 | $3.78 | 224400 |
| 2024-06-06 | 3.77 | $3.86 | 177700 |
| 2024-06-05 | 3.75 | $3.84 | 190400 |
| 2024-06-04 | 3.74 | $3.83 | 1.0M |
| 2024-06-03 | 3.73 | $3.81 | 344805 |
| 2024-05-31 | 3.72 | $3.79 | 460400 |
| 2024-05-30 | 3.71 | $3.76 | 2.0M |
| 2024-05-29 | 3.70 | $3.75 | 266500 |
| 2024-05-28 | 3.69 | $3.73 | 304006 |
| 2024-05-24 | 3.69 | $3.77 | 289900 |
| 2024-05-23 | 3.68 | $3.72 | 124900 |
| 2024-05-22 | 3.68 | $3.75 | 132306 |
| 2024-05-21 | 3.67 | $3.73 | 161607 |
| 2024-05-20 | 3.66 | $3.82 | 142500 |
| 2024-05-17 | 3.65 | $3.79 | 140122 |
| 2024-05-16 | 3.63 | $3.76 | 1.1M |
| 2024-05-15 | 3.62 | $3.78 | 275800 |
| 2024-05-14 | 3.61 | $3.75 | 8.2M |
| 2024-05-13 | 3.60 | $3.75 | 1.4M |
| 2024-05-10 | 3.59 | $3.71 | 7.5M |
| 2024-05-09 | 3.58 | $3.64 | 116400 |
| 2024-05-08 | 3.58 | $3.58 | 166100 |
| 2024-05-07 | 3.59 | $3.61 | 122800 |
| 2024-05-06 | 3.59 | $3.60 | 239632 |
| 2024-05-03 | 3.59 | $3.59 | 128300 |
| 2024-05-02 | 3.60 | $3.58 | 125000 |
| 2024-05-01 | 3.60 | $3.60 | 88907 |
| 2024-04-30 | 3.61 | $3.56 | 115600 |
| 2024-04-29 | 3.61 | $3.65 | 118500 |
| 2024-04-26 | 3.62 | $3.65 | 159500 |
| 2024-04-25 | 3.62 | $3.62 | 140130 |
| 2024-04-24 | 3.62 | $3.62 | 139038 |
| 2024-04-23 | 3.63 | $3.57 | 146200 |
| 2024-04-22 | 3.63 | $3.54 | 189033 |
| 2024-04-19 | 3.64 | $3.51 | 119613 |
| 2024-04-18 | 3.64 | $3.54 | 158200 |
| 2024-04-17 | 3.64 | $3.54 | 164810 |
| 2024-04-16 | 3.64 | $3.53 | 233947 |
| 2024-04-15 | 3.64 | $3.55 | 140005 |
| 2024-04-12 | 3.65 | $3.58 | 92800 |
| 2024-04-11 | 3.65 | $3.63 | 149810 |
| 2024-04-10 | 3.66 | $3.65 | 827700 |
| 2024-04-09 | 3.66 | $3.70 | 149122 |
| 2024-04-08 | 3.66 | $3.68 | 113400 |
| 2024-04-05 | 3.66 | $3.68 | 131831 |
| 2024-04-04 | 3.66 | $3.68 | 372000 |
| 2024-04-03 | 3.66 | $3.69 | 127740 |
| 2024-04-02 | 3.66 | $3.66 | 200003 |
| 2024-04-01 | 3.66 | $3.72 | 200714 |
| 2024-03-28 | 3.66 | $3.71 | 183000 |
| 2024-03-27 | 3.65 | $3.69 | 158138 |
| 2024-03-26 | 3.65 | $3.69 | 1.1M |
| 2024-03-25 | 3.65 | $3.66 | 3.3M |
| 2024-03-22 | 3.64 | $3.62 | 1.0M |
| 2024-03-21 | 3.65 | $3.56 | 218519 |
| 2024-03-20 | 3.65 | $3.62 | 128400 |
| 2024-03-19 | 3.65 | $3.56 | 160800 |
| 2024-03-18 | 3.65 | $3.56 | 109804 |
| 2024-03-15 | 3.65 | $3.64 | 136800 |
| 2024-03-14 | 3.64 | $3.65 | 162445 |
| 2024-03-13 | 3.63 | $3.70 | 209100 |
| 2024-03-12 | 3.62 | $3.71 | 220870 |
| 2024-03-11 | 3.60 | $3.71 | 135802 |
| 2024-03-08 | 3.59 | $3.72 | 228810 |
| 2024-03-07 | 3.58 | $3.69 | 167320 |
| 2024-03-06 | 3.57 | $3.66 | 238400 |
| 2024-03-05 | 3.55 | $3.65 | 183000 |
| 2024-03-04 | 3.54 | $3.67 | 314000 |
| 2024-03-01 | 3.53 | $3.65 | 299800 |
| 2024-02-29 | 3.53 | $3.61 | 245547 |
| 2024-02-28 | 3.51 | $3.64 | 132600 |
| 2024-02-27 | 3.50 | $3.62 | 159211 |
| 2024-02-26 | 3.48 | $3.62 | 163000 |
| 2024-02-23 | 3.47 | $3.66 | 156443 |
| 2024-02-22 | 3.46 | $3.60 | 157111 |
| 2024-02-21 | 3.45 | $3.62 | 1.8M |
| 2024-02-20 | 3.45 | $3.62 | 163746 |
| 2024-02-16 | 3.44 | $3.54 | 91409 |
| 2024-02-15 | 3.44 | $3.50 | 182900 |
| 2024-02-14 | 3.44 | $3.39 | 131011 |
| 2024-02-13 | 3.44 | $3.44 | 167611 |
| 2024-02-12 | 3.44 | $3.46 | 172343 |
| 2024-02-09 | 3.44 | $3.46 | 928800 |
| 2024-02-08 | 3.44 | $3.43 | 151431 |
| 2024-02-07 | 3.44 | $3.47 | 258600 |
| 2024-02-06 | 3.44 | $3.42 | 213500 |
| 2024-02-05 | 3.44 | $3.44 | 208125 |
| 2024-02-02 | 3.43 | $3.48 | 162600 |
| 2024-02-01 | 3.43 | $3.49 | 3.4M |
| 2024-01-31 | 3.42 | $3.35 | 2.6M |
| 2024-01-30 | 3.43 | $3.33 | 33.1M |
| 2024-01-29 | 3.43 | $3.31 | 10.6M |
| 2024-01-26 | 3.44 | $3.46 | 2.0M |
| 2024-01-25 | 3.44 | $3.45 | 251300 |
| 2024-01-24 | 3.43 | $3.43 | 385300 |
| 2024-01-23 | 3.43 | $3.49 | 270300 |
| 2024-01-22 | 3.43 | $3.50 | 401638 |
| 2024-01-19 | 3.42 | $3.49 | 659100 |
| 2024-01-18 | 3.42 | $3.50 | 2.2M |
| 2024-01-17 | 3.41 | $3.46 | 281315 |
| 2024-01-16 | 3.41 | $3.46 | 439700 |
| 2024-01-12 | 3.40 | $3.45 | 290943 |
| 2024-01-11 | 3.40 | $3.43 | 647000 |
| 2024-01-10 | 3.40 | $3.40 | 167246 |
| 2024-01-09 | 3.39 | $3.39 | 284000 |
| 2024-01-08 | 3.39 | $3.40 | 460720 |
| 2024-01-05 | 3.39 | $3.39 | 161017 |
| 2024-01-04 | 3.39 | $3.40 | 271900 |
| 2024-01-03 | 3.39 | $3.38 | 219400 |
| 2024-01-02 | 3.39 | $3.40 | 360400 |
| 2023-12-29 | 3.39 | $3.42 | 218100 |
| 2023-12-28 | 3.39 | $3.42 | 152700 |
| 2023-12-27 | 3.39 | $3.44 | 197811 |
| 2023-12-26 | 3.39 | $3.44 | 187603 |
| 2023-12-22 | 3.40 | $3.41 | 187729 |
| 2023-12-21 | 3.40 | $3.40 | 272000 |
| 2023-12-20 | 3.40 | $3.37 | 301431 |
| 2023-12-19 | 3.41 | $3.38 | 377021 |
| 2023-12-18 | 3.41 | $3.38 | 386121 |
| 2023-12-15 | 3.42 | $3.36 | 506200 |
| 2023-12-14 | 3.42 | $3.40 | 453500 |
| 2023-12-13 | 3.42 | $3.39 | 418935 |
| 2023-12-12 | 3.42 | $3.37 | 283500 |
| 2023-12-11 | 3.43 | $3.35 | 966500 |
| 2023-12-08 | 3.43 | $3.37 | 419445 |
| 2023-12-07 | 3.43 | $3.37 | 311700 |
| 2023-12-06 | 3.44 | $3.37 | 974405 |
| 2023-12-05 | 3.44 | $3.38 | 283201 |
| 2023-12-04 | 3.44 | $3.40 | 277316 |
| 2023-12-01 | 3.44 | $3.39 | 279148 |
| 2023-11-30 | 3.44 | $3.40 | 275834 |
| 2023-11-29 | 3.44 | $3.46 | 188729 |
| 2023-11-28 | 3.43 | $3.49 | 213208 |
| 2023-11-27 | 3.43 | $3.46 | 154300 |
| 2023-11-24 | 3.42 | $3.48 | 270600 |
| 2023-11-22 | 3.41 | $3.48 | 266329 |
| 2023-11-21 | 3.40 | $3.47 | 156600 |
| 2023-11-20 | 3.39 | $3.48 | 248300 |
| 2023-11-17 | 3.38 | $3.44 | 136518 |
| 2023-11-16 | 3.37 | $3.42 | 232200 |
| 2023-11-15 | 3.36 | $3.42 | 196640 |
| 2023-11-14 | 3.35 | $3.46 | 219700 |
| 2023-11-13 | 3.35 | $3.44 | 305231 |
| 2023-11-10 | 3.34 | $3.41 | 152400 |
| 2023-11-09 | 3.33 | $3.42 | 281700 |
| 2023-11-08 | 3.33 | $3.45 | 215400 |
| 2023-11-07 | 3.32 | $3.42 | 168300 |
| 2023-11-06 | 3.32 | $3.43 | 377044 |
| 2023-11-03 | 3.31 | $3.46 | 16.5M |
| 2023-11-02 | 3.30 | $3.35 | 170736 |
| 2023-11-01 | 3.30 | $3.33 | 273119 |
| 2023-10-31 | 3.30 | $3.33 | 2.1M |
| 2023-10-30 | 3.29 | $3.36 | 386500 |
| 2023-10-27 | 3.28 | $3.29 | 301600 |
| 2023-10-26 | 3.28 | $3.32 | 384800 |
| 2023-10-25 | 3.28 | $3.27 | 855900 |
| 2023-10-24 | 3.28 | $3.22 | 5.4M |
| 2023-10-23 | 3.28 | $3.27 | 4.1M |
| 2023-10-20 | 3.28 | $3.27 | 207900 |
| 2023-10-19 | 3.29 | $3.28 | 231800 |
| 2023-10-18 | 3.29 | $3.28 | 297600 |
| 2023-10-17 | 3.30 | $3.30 | 390900 |
| 2023-10-16 | 3.31 | $3.29 | 545100 |
| 2023-10-13 | 3.32 | $3.31 | 201500 |
| 2023-10-12 | 3.33 | $3.30 | 284137 |
| 2023-10-11 | 3.33 | $3.32 | 226100 |
| 2023-10-10 | 3.34 | $3.33 | 230447 |
| 2023-10-09 | 3.35 | $3.33 | 571109 |
| 2023-10-06 | 3.36 | $3.32 | 251900 |
| 2023-10-05 | 3.37 | $3.28 | 201111 |
| 2023-10-04 | 3.38 | $3.23 | 349600 |
| 2023-10-03 | 3.39 | $3.22 | 467825 |
| 2023-10-02 | 3.40 | $3.25 | 303800 |
| 2023-09-29 | 3.41 | $3.27 | 329400 |
| 2023-09-28 | 3.42 | $3.26 | 320100 |
| 2023-09-27 | 3.44 | $3.23 | 432900 |
| 2023-09-26 | 3.45 | $3.30 | 424916 |
| 2023-09-25 | 3.46 | $3.30 | 263306 |
| 2023-09-22 | 3.47 | $3.35 | 216300 |
| 2023-09-21 | 3.47 | $3.40 | 255100 |
| 2023-09-20 | 3.48 | $3.45 | 353906 |
| 2023-09-19 | 3.48 | $3.43 | 311918 |
| 2023-09-18 | 3.49 | $3.46 | 225422 |
| 2023-09-15 | 3.49 | $3.47 | 776918 |
| 2023-09-14 | 3.49 | $3.48 | 206705 |
| 2023-09-13 | 3.50 | $3.48 | 195100 |
| 2023-09-12 | 3.50 | $3.49 | 186000 |
| 2023-09-11 | 3.51 | $3.49 | 260001 |
| 2023-09-08 | 3.51 | $3.48 | 354700 |
| 2023-09-07 | 3.51 | $3.48 | 272027 |
| 2023-09-06 | 3.52 | $3.45 | 159700 |
| 2023-09-05 | 3.52 | $3.46 | 263300 |
| 2023-09-01 | 3.52 | $3.48 | 121832 |
| 2023-08-31 | 3.53 | $3.51 | 174500 |
| 2023-08-30 | 3.53 | $3.52 | 148800 |
| 2023-08-29 | 3.53 | $3.50 | 146822 |
| 2023-08-28 | 3.54 | $3.45 | 187136 |
| 2023-08-25 | 3.55 | $3.49 | 175700 |
| 2023-08-24 | 3.56 | $3.49 | 317500 |
| 2023-08-23 | 3.57 | $3.52 | 188832 |
| 2023-08-22 | 3.58 | $3.51 | 198300 |
| 2023-08-21 | 3.59 | $3.54 | 189600 |
| 2023-08-18 | 3.59 | $3.54 | 372119 |
| 2023-08-17 | 3.59 | $3.51 | 199747 |
| 2023-08-16 | 3.60 | $3.56 | 1.1M |
| 2023-08-15 | 3.60 | $3.54 | 2.0M |
| 2023-08-14 | 3.60 | $3.59 | 1.8M |
| 2023-08-11 | 3.61 | $3.56 | 2.0M |
| 2023-08-10 | 3.61 | $3.59 | 2.8M |
| 2023-08-09 | 3.61 | $3.55 | 627131 |
| 2023-08-08 | 3.61 | $3.50 | 206618 |
| 2023-08-07 | 3.61 | $3.54 | 237600 |
| 2023-08-04 | 3.61 | $3.54 | 228100 |
| 2023-08-03 | 3.61 | $3.58 | 176442 |
| 2023-08-02 | 3.60 | $3.59 | 140018 |
| 2023-08-01 | 3.60 | $3.63 | 151400 |
| 2023-07-31 | 3.59 | $3.67 | 227500 |
| 2023-07-28 | 3.59 | $3.70 | 119728 |
| 2023-07-27 | 3.58 | $3.68 | 160200 |
| 2023-07-26 | 3.57 | $3.67 | 133849 |
| 2023-07-25 | 3.56 | $3.65 | 168203 |
| 2023-07-24 | 3.55 | $3.61 | 198038 |
| 2023-07-21 | 3.54 | $3.62 | 123000 |
| 2023-07-20 | 3.54 | $3.61 | 114000 |
| 2023-07-19 | 3.53 | $3.59 | 125600 |
| 2023-07-18 | 3.52 | $3.62 | 209700 |
| 2023-07-17 | 3.51 | $3.65 | 187700 |
| 2023-07-14 | 3.50 | $3.61 | 1.2M |
| 2023-07-13 | 3.49 | $3.57 | 150300 |
| 2023-07-12 | 3.48 | $3.54 | 136343 |
| 2023-07-11 | 3.47 | $3.51 | 237100 |
| 2023-07-10 | 3.47 | $3.51 | 319200 |
| 2023-07-07 | 3.46 | $3.50 | 177928 |
| 2023-07-06 | 3.46 | $3.52 | 188200 |
| 2023-07-05 | 3.45 | $3.51 | 295608 |
| 2023-07-03 | 3.45 | $3.54 | 136209 |
| 2023-06-30 | 3.44 | $3.53 | 146007 |
| 2023-06-29 | 3.44 | $3.51 | 155900 |
| 2023-06-28 | 3.44 | $3.51 | 126529 |
| 2023-06-27 | 3.44 | $3.52 | 274000 |
| 2023-06-26 | 3.44 | $3.47 | 203348 |
| 2023-06-23 | 3.44 | $3.44 | 231800 |
| 2023-06-22 | 3.45 | $3.45 | 164100 |
| 2023-06-21 | 3.45 | $3.44 | 30.5M |
| 2023-06-20 | 3.46 | $3.48 | 204026 |
| 2023-06-16 | 3.46 | $3.45 | 129143 |
| 2023-06-15 | 3.47 | $3.42 | 251021 |
| 2023-06-14 | 3.47 | $3.37 | 524425 |
| 2023-06-13 | 3.49 | $3.37 | 1.2M |
| 2023-06-12 | 3.50 | $3.37 | 215200 |
| 2023-06-09 | 3.51 | $3.40 | 196809 |
| 2023-06-08 | 3.53 | $3.43 | 166600 |
| 2023-06-07 | 3.54 | $3.42 | 186213 |
| 2023-06-06 | 3.55 | $3.43 | 301402 |
| 2023-06-05 | 3.57 | $3.44 | 263800 |
| 2023-06-02 | 3.58 | $3.43 | 176543 |
| 2023-06-01 | 3.59 | $3.49 | 357832 |
| 2023-05-31 | 3.60 | $3.45 | 267647 |
| 2023-05-30 | 3.61 | $3.47 | 323900 |
| 2023-05-26 | 3.62 | $3.51 | 151141 |
| 2023-05-25 | 3.62 | $3.52 | 163600 |
| 2023-05-24 | 3.63 | $3.56 | 168314 |
| 2023-05-23 | 3.64 | $3.56 | 128024 |
| 2023-05-22 | 3.64 | $3.57 | 119129 |
| 2023-05-19 | 3.64 | $3.56 | 128500 |
| 2023-05-18 | 3.64 | $3.56 | 152803 |
| 2023-05-17 | 3.64 | $3.57 | 107642 |
| 2023-05-16 | 3.64 | $3.64 | 603800 |
| 2023-05-15 | 3.64 | $3.64 | 432600 |
| 2023-05-12 | 3.64 | $3.64 | 142841 |
| 2023-05-11 | 3.63 | $3.66 | 241542 |
| 2023-05-10 | 3.63 | $3.70 | 199206 |
| 2023-05-09 | 3.63 | $3.69 | 171000 |
| 2023-05-08 | 3.63 | $3.65 | 142329 |
| 2023-05-05 | 3.63 | $3.68 | 181700 |
| 2023-05-04 | 3.63 | $3.66 | 131700 |
| 2023-05-03 | 3.62 | $3.66 | 205303 |
| 2023-05-02 | 3.62 | $3.63 | 191405 |
| 2023-05-01 | 3.62 | $3.65 | 124500 |
| 2023-04-28 | 3.62 | $3.67 | 158908 |
| 2023-04-27 | 3.61 | $3.70 | 139200 |
| 2023-04-26 | 3.60 | $3.62 | 311907 |
| 2023-04-25 | 3.60 | $3.58 | 399620 |
| 2023-04-24 | 3.60 | $3.60 | 134030 |
| 2023-04-21 | 3.59 | $3.61 | 142906 |
| 2023-04-20 | 3.59 | $3.60 | 182312 |
| 2023-04-19 | 3.59 | $3.60 | 178000 |
| 2023-04-18 | 3.58 | $3.57 | 187110 |
| 2023-04-17 | 3.58 | $3.55 | 211500 |
| 2023-04-14 | 3.58 | $3.56 | 286737 |
| 2023-04-13 | 3.57 | $3.66 | 125906 |
| 2023-04-12 | 3.56 | $3.65 | 123100 |
| 2023-04-11 | 3.55 | $3.67 | 95829 |
| 2023-04-10 | 3.54 | $3.58 | 117044 |
| 2023-04-06 | 3.53 | $3.71 | 130300 |
| 2023-04-05 | 3.52 | $3.62 | 186747 |
| 2023-04-04 | 3.51 | $3.59 | 164517 |
| 2023-04-03 | 3.50 | $3.59 | 104526 |
| 2023-03-31 | 3.50 | $3.57 | 137110 |
| 2023-03-30 | 3.49 | $3.55 | 109200 |
| 2023-03-29 | 3.49 | $3.58 | 209501 |
| 2023-03-28 | 3.48 | $3.55 | 161734 |
| 2023-03-27 | 3.47 | $3.52 | 145627 |
| 2023-03-24 | 3.47 | $3.50 | 319600 |
| 2023-03-23 | 3.47 | $3.54 | 137302 |
| 2023-03-22 | 3.46 | $3.56 | 149400 |
| 2023-03-21 | 3.46 | $3.55 | 128626 |
| 2023-03-20 | 3.46 | $3.53 | 155645 |
| 2023-03-17 | 3.46 | $3.46 | 146700 |
| 2023-03-16 | 3.46 | $3.45 | 177000 |
| 2023-03-15 | 3.45 | $3.44 | 144800 |
| 2023-03-14 | 3.45 | $3.47 | 161511 |
| 2023-03-13 | 3.45 | $3.45 | 180031 |
| 2023-03-10 | 3.44 | $3.45 | 106116 |
| 2023-03-09 | 3.43 | $3.45 | 104024 |
| 2023-03-08 | 3.43 | $3.44 | 123600 |
| 2023-03-07 | 3.42 | $3.40 | 125300 |
| 2023-03-06 | 3.42 | $3.48 | 151209 |
| 2023-03-03 | 3.41 | $3.46 | 200139 |
| 2023-03-02 | 3.41 | $3.43 | 195216 |
| 2023-03-01 | 3.41 | $3.46 | 182639 |
| 2023-02-28 | 3.41 | $3.45 | 175227 |
| 2023-02-27 | 3.41 | $3.46 | 150816 |
| 2023-02-24 | 3.40 | $3.43 | 149829 |
| 2023-02-23 | 3.40 | $3.45 | 105300 |
| 2023-02-22 | 3.39 | $3.51 | 194939 |
| 2023-02-21 | 3.39 | $3.50 | 176900 |
| 2023-02-17 | 3.38 | $3.50 | 141627 |
| 2023-02-16 | 3.37 | $3.43 | 144209 |
| 2023-02-15 | 3.36 | $3.42 | 176204 |
| 2023-02-14 | 3.35 | $3.43 | 180300 |
| 2023-02-13 | 3.35 | $3.36 | 160300 |
| 2023-02-10 | 3.34 | $3.33 | 115229 |
| 2023-02-09 | 3.34 | $3.30 | 169038 |
| 2023-02-08 | 3.34 | $3.34 | 332000 |
| 2023-02-07 | 3.33 | $3.33 | 132443 |
| 2023-02-06 | 3.33 | $3.31 | 392900 |
| 2023-02-03 | 3.33 | $3.33 | 186400 |
| 2023-02-02 | 3.32 | $3.41 | 163402 |
| 2023-02-01 | 3.30 | $3.52 | 193300 |
| 2023-01-31 | 3.28 | $3.43 | 312019 |
| 2023-01-30 | 3.26 | $3.36 | 768900 |
| 2023-01-27 | 3.24 | $3.35 | 325632 |
| 2023-01-26 | 3.23 | $3.36 | 407713 |
| 2023-01-25 | 3.22 | $3.37 | 1.2M |
| 2023-01-24 | 3.20 | $3.35 | 822000 |
| 2023-01-23 | 3.19 | $3.33 | 768937 |
| 2023-01-20 | 3.18 | $3.32 | 609900 |
| 2023-01-19 | 3.16 | $3.29 | 265907 |
| 2023-01-18 | 3.15 | $3.25 | 520414 |
| 2023-01-17 | 3.14 | $3.30 | 1.0M |
| 2023-01-13 | 3.13 | $3.28 | 527335 |
| 2023-01-12 | 3.12 | $3.30 | 479700 |
| 2023-01-11 | 3.11 | $3.25 | 279719 |
| 2023-01-10 | 3.10 | $3.25 | 261500 |
| 2023-01-09 | 3.09 | $3.24 | 1.3M |
| 2023-01-06 | 3.08 | $3.24 | 994206 |
| 2023-01-05 | 3.07 | $3.13 | 548500 |
| 2023-01-04 | 3.07 | $3.09 | 590229 |
| 2023-01-03 | 3.07 | $3.05 | 937200 |
| 2022-12-30 | 3.07 | $3.05 | 279000 |
| 2022-12-29 | 3.08 | $3.09 | 384700 |
| 2022-12-28 | 3.07 | $3.06 | 310500 |
| 2022-12-27 | 3.07 | $3.10 | 836869 |
| 2022-12-23 | 3.06 | $3.09 | 663212 |
| 2022-12-22 | 3.05 | $3.06 | 759000 |
| 2022-12-21 | 3.05 | $3.07 | 334548 |
| 2022-12-20 | 3.04 | $3.05 | 467427 |
| 2022-12-19 | 3.03 | $3.05 | 747600 |
| 2022-12-16 | 3.02 | $3.02 | 528231 |
| 2022-12-15 | 3.01 | $3.07 | 658535 |
| 2022-12-14 | 3.00 | $3.11 | 667500 |
| 2022-12-13 | 2.99 | $3.08 | 522443 |
| 2022-12-12 | 2.98 | $3.08 | 821114 |
| 2022-12-09 | 2.97 | $3.09 | 1.0M |
| 2022-12-08 | 2.95 | $3.08 | 746311 |
| 2022-12-07 | 2.94 | $3.06 | 474215 |
| 2022-12-06 | 2.92 | $3.07 | 1.4M |
| 2022-12-05 | 2.91 | $3.10 | 877803 |
| 2022-12-02 | 2.89 | $3.09 | 483201 |
| 2022-12-01 | 2.87 | $3.09 | 544000 |
| 2022-11-30 | 2.85 | $3.00 | 601017 |
| 2022-11-29 | 2.83 | $2.96 | 438700 |
| 2022-11-28 | 2.82 | $2.97 | 899020 |
| 2022-11-25 | 2.81 | $2.99 | 631005 |
| 2022-11-23 | 2.79 | $2.96 | 701316 |
| 2022-11-22 | 2.78 | $2.93 | 413343 |
| 2022-11-21 | 2.76 | $2.88 | 1.7M |
| 2022-11-18 | 2.75 | $2.83 | 724229 |
| 2022-11-17 | 2.74 | $2.83 | 613000 |
| 2022-11-16 | 2.73 | $2.85 | 482701 |
| 2022-11-15 | 2.72 | $2.84 | 531829 |
| 2022-11-14 | 2.71 | $2.86 | 992600 |
| 2022-11-11 | 2.70 | $2.84 | 498500 |
| 2022-11-10 | 2.69 | $2.86 | 587500 |
| 2022-11-09 | 2.68 | $2.76 | 442300 |
| 2022-11-08 | 2.67 | $2.76 | 778200 |
| 2022-11-07 | 2.66 | $2.73 | 986800 |
| 2022-11-04 | 2.66 | $2.72 | 470100 |
| 2022-11-03 | 2.65 | $2.66 | 606600 |
| 2022-11-02 | 2.65 | $2.69 | 414900 |
| 2022-11-01 | 2.65 | $2.71 | 598300 |
| 2022-10-31 | 2.65 | $2.74 | 925334 |
| 2022-10-28 | 2.65 | $2.74 | 622600 |
| 2022-10-27 | 2.65 | $2.65 | 696800 |
| 2022-10-26 | 2.65 | $2.66 | 426246 |
| 2022-10-25 | 2.65 | $2.62 | 1.1M |
| 2022-10-24 | 2.65 | $2.60 | 887644 |
| 2022-10-21 | 2.66 | $2.61 | 474838 |
| 2022-10-20 | 2.67 | $2.63 | 897618 |
| 2022-10-19 | 2.68 | $2.66 | 684528 |
| 2022-10-18 | 2.69 | $2.71 | 999300 |
| 2022-10-17 | 2.70 | $2.69 | 1.6M |
| 2022-10-14 | 2.72 | $2.61 | 782500 |
| 2022-10-13 | 2.74 | $2.63 | 879516 |
| 2022-10-12 | 2.76 | $2.57 | 676200 |
| 2022-10-11 | 2.78 | $2.59 | 882315 |
| 2022-10-10 | 2.81 | $2.62 | 940323 |
| 2022-10-07 | 2.84 | $2.61 | 747901 |
| 2022-10-06 | 2.86 | $2.62 | 525800 |
| 2022-10-05 | 2.88 | $2.69 | 442003 |
| 2022-10-04 | 2.90 | $2.80 | 1.1M |
| 2022-10-03 | 2.92 | $2.76 | 544710 |
| 2022-09-30 | 2.94 | $2.66 | 761100 |
| 2022-09-29 | 2.96 | $2.67 | 809100 |
| 2022-09-28 | 2.98 | $2.70 | 660800 |
| 2022-09-27 | 3.01 | $2.66 | 935200 |
| 2022-09-26 | 3.03 | $2.71 | 803736 |
| 2022-09-23 | 3.05 | $2.77 | 531200 |
| 2022-09-22 | 3.07 | $2.86 | 514000 |
| 2022-09-21 | 3.09 | $2.84 | 368900 |
| 2022-09-20 | 3.11 | $2.90 | 485226 |
| 2022-09-19 | 3.12 | $3.05 | 532112 |
| 2022-09-16 | 3.13 | $3.03 | 536100 |
| 2022-09-15 | 3.14 | $3.05 | 859300 |
| 2022-09-14 | 3.14 | $3.08 | 269500 |
| 2022-09-13 | 3.15 | $3.13 | 471047 |
| 2022-09-12 | 3.15 | $3.17 | 980300 |
| 2022-09-09 | 3.15 | $3.09 | 386900 |
| 2022-09-08 | 3.16 | $3.06 | 400600 |
| 2022-09-07 | 3.17 | $3.10 | 430200 |
| 2022-09-06 | 3.17 | $3.10 | 759400 |
| 2022-09-02 | 3.18 | $3.09 | 374300 |
| 2022-09-01 | 3.19 | $3.12 | 442300 |
| 2022-08-31 | 3.19 | $3.13 | 635637 |
| 2022-08-30 | 3.20 | $3.16 | 442216 |
| 2022-08-29 | 3.21 | $3.20 | 723247 |
| 2022-08-26 | 3.21 | $3.11 | 329000 |
| 2022-08-25 | 3.22 | $3.16 | 284800 |
| 2022-08-24 | 3.23 | $3.18 | 296500 |
| 2022-08-23 | 3.24 | $3.20 | 366036 |
| 2022-08-22 | 3.25 | $3.17 | 653849 |
| 2022-08-19 | 3.25 | $3.19 | 384400 |
| 2022-08-18 | 3.26 | $3.21 | 276300 |
| 2022-08-17 | 3.27 | $3.22 | 536600 |
| 2022-08-16 | 3.28 | $3.24 | 543226 |
| 2022-08-15 | 3.30 | $3.18 | 1.2M |
| 2022-08-12 | 3.31 | $3.18 | 379430 |
| 2022-08-11 | 3.32 | $3.19 | 513600 |
| 2022-08-10 | 3.34 | $3.19 | 398333 |
| 2022-08-09 | 3.35 | $3.20 | 585226 |
| 2022-08-08 | 3.36 | $3.24 | 509700 |
| 2022-08-05 | 3.37 | $3.26 | 420900 |
| 2022-08-04 | 3.39 | $3.26 | 271939 |
| 2022-08-03 | 3.40 | $3.24 | 412300 |
| 2022-08-02 | 3.41 | $3.29 | 466300 |
| 2022-08-01 | 3.42 | $3.27 | 2.9M |
| 2022-07-29 | 3.43 | $3.34 | 1.1M |
| 2022-07-28 | 3.45 | $3.31 | 413628 |
| 2022-07-27 | 3.46 | $3.41 | 617600 |
| 2022-07-26 | 3.48 | $3.31 | 613330 |
| 2022-07-25 | 3.49 | $3.36 | 425123 |
| 2022-07-22 | 3.50 | $3.37 | 321529 |
| 2022-07-21 | 3.51 | $3.37 | 356712 |
| 2022-07-20 | 3.52 | $3.44 | 319900 |
| 2022-07-19 | 3.53 | $3.50 | 287012 |
| 2022-07-18 | 3.53 | $3.47 | 283606 |
| 2022-07-15 | 3.53 | $3.42 | 413200 |
| 2022-07-14 | 3.53 | $3.46 | 869603 |
| 2022-07-13 | 3.53 | $3.47 | 249814 |
| 2022-07-12 | 3.53 | $3.48 | 322831 |
| 2022-07-11 | 3.54 | $3.46 | 442200 |
| 2022-07-08 | 3.54 | $3.47 | 276400 |
| 2022-07-07 | 3.55 | $3.48 | 270900 |
| 2022-07-06 | 3.55 | $3.47 | 250241 |
| 2022-07-05 | 3.56 | $3.53 | 392900 |
| 2022-07-01 | 3.57 | $3.56 | 465000 |
| 2022-06-30 | 3.57 | $3.60 | 597120 |
| 2022-06-29 | 3.58 | $3.62 | 284700 |
| 2022-06-28 | 3.58 | $3.66 | 261000 |
| 2022-06-27 | 3.58 | $3.63 | 357800 |
| 2022-06-24 | 3.58 | $3.60 | 273500 |
| 2022-06-23 | 3.58 | $3.55 | 242019 |
| 2022-06-22 | 3.59 | $3.57 | 464027 |
| 2022-06-21 | 3.59 | $3.55 | 459136 |
| 2022-06-17 | 3.60 | $3.54 | 320100 |
| 2022-06-16 | 3.60 | $3.49 | 341528 |
| 2022-06-15 | 3.60 | $3.47 | 364133 |
| 2022-06-14 | 3.60 | $3.48 | 548300 |
| 2022-06-13 | 3.60 | $3.47 | 353200 |
| 2022-06-10 | 3.59 | $3.52 | 383300 |
| 2022-06-09 | 3.58 | $3.53 | 384722 |
| 2022-06-08 | 3.58 | $3.58 | 176800 |
| 2022-06-07 | 3.58 | $3.65 | 426300 |
| 2022-06-06 | 3.57 | $3.64 | 293800 |
| 2022-06-03 | 3.56 | $3.66 | 266700 |
| 2022-06-02 | 3.56 | $3.65 | 281500 |
| 2022-06-01 | 3.56 | $3.64 | 231032 |
| 2022-05-31 | 3.55 | $3.67 | 537000 |
| 2022-05-27 | 3.54 | $3.66 | 187912 |
| 2022-05-26 | 3.53 | $3.67 | 192900 |
| 2022-05-25 | 3.52 | $3.67 | 202600 |
| 2022-05-24 | 3.51 | $3.71 | 205500 |
| 2022-05-23 | 3.51 | $3.64 | 324500 |
| 2022-05-20 | 3.50 | $3.57 | 359500 |
| 2022-05-19 | 3.50 | $3.53 | 427500 |
| 2022-05-18 | 3.51 | $3.50 | 6.9M |
| 2022-05-17 | 3.51 | $3.53 | 4.2M |
| 2022-05-16 | 3.52 | $3.42 | 269011 |
| 2022-05-13 | 3.54 | $3.41 | 347200 |
| 2022-05-12 | 3.56 | $3.36 | 1.4M |
| 2022-05-11 | 3.59 | $3.42 | 322300 |
| 2022-05-10 | 3.60 | $3.52 | 306100 |
| 2022-05-09 | 3.60 | $3.53 | 276000 |
| 2022-05-06 | 3.61 | $3.51 | 289123 |
| 2022-05-05 | 3.61 | $3.58 | 4.4M |
| 2022-05-04 | 3.61 | $3.61 | 199401 |
| 2022-05-03 | 3.61 | $3.52 | 408926 |
| 2022-05-02 | 3.61 | $3.47 | 297200 |
| 2022-04-29 | 3.62 | $3.45 | 205200 |
| 2022-04-28 | 3.62 | $3.47 | 1.4M |
| 2022-04-27 | 3.62 | $3.53 | 187500 |
| 2022-04-26 | 3.62 | $3.55 | 313509 |
| 2022-04-25 | 3.61 | $3.54 | 159638 |
| 2022-04-22 | 3.61 | $3.57 | 129622 |
| 2022-04-21 | 3.60 | $3.61 | 847636 |
| 2022-04-20 | 3.59 | $3.65 | 454341 |
| 2022-04-19 | 3.58 | $3.67 | 1.9M |
| 2022-04-18 | 3.57 | $3.83 | 4.7M |
| 2022-04-14 | 3.55 | $3.84 | 9.4M |
| 2022-04-13 | 3.53 | $3.84 | 15.3M |
| 2022-04-12 | 3.50 | $3.65 | 2.6M |
| 2022-04-11 | 3.49 | $3.64 | 1.4M |
| 2022-04-08 | 3.47 | $3.62 | 1.1M |
| 2022-04-07 | 3.46 | $3.59 | 1.1M |
| 2022-04-06 | 3.44 | $3.56 | 1.2M |
| 2022-04-05 | 3.42 | $3.60 | 2.5M |
| 2022-04-04 | 3.40 | $3.55 | 1.1M |
| 2022-04-01 | 3.38 | $3.57 | 671535 |
| 2022-03-31 | 3.36 | $3.50 | 144400 |
| 2022-03-30 | 3.35 | $3.51 | 122000 |
| 2022-03-29 | 3.35 | $3.48 | 89700 |
| 2022-03-28 | 3.34 | $3.44 | 147538 |
| 2022-03-25 | 3.34 | $3.48 | 114300 |
| 2022-03-24 | 3.33 | $3.43 | 398000 |
| 2022-03-23 | 3.33 | $3.40 | 201204 |
| 2022-03-22 | 3.33 | $3.43 | 211000 |
| 2022-03-21 | 3.33 | $3.42 | 108300 |
| 2022-03-18 | 3.33 | $3.39 | 109100 |
| 2022-03-17 | 3.33 | $3.40 | 336645 |
| 2022-03-16 | 3.34 | $3.35 | 136000 |
| 2022-03-15 | 3.34 | $3.39 | 273042 |
| 2022-03-14 | 3.34 | $3.36 | 252100 |
| 2022-03-11 | 3.35 | $3.30 | 16.1M |
| 2022-03-10 | 3.36 | $3.24 | 188631 |
| 2022-03-09 | 3.37 | $3.22 | 179608 |
| 2022-03-08 | 3.38 | $3.11 | 856643 |
| 2022-03-07 | 3.39 | $3.19 | 1.4M |
| 2022-03-04 | 3.40 | $3.23 | 517000 |
| 2022-03-03 | 3.41 | $3.31 | 280647 |
| 2022-03-02 | 3.41 | $3.36 | 152217 |
| 2022-03-01 | 3.40 | $3.32 | 106600 |
| 2022-02-28 | 3.40 | $3.37 | 143100 |
| 2022-02-25 | 3.39 | $3.37 | 126100 |
| 2022-02-24 | 3.38 | $3.35 | 231300 |
| 2022-02-23 | 3.37 | $3.40 | 173712 |
| 2022-02-22 | 3.36 | $3.45 | 161500 |
| 2022-02-18 | 3.34 | $3.47 | 180800 |
| 2022-02-17 | 3.33 | $3.45 | 226800 |
| 2022-02-16 | 3.31 | $3.49 | 123700 |
| 2022-02-15 | 3.30 | $3.45 | 116242 |
| 2022-02-14 | 3.29 | $3.44 | 105440 |
| 2022-02-11 | 3.27 | $3.46 | 143400 |
| 2022-02-10 | 3.26 | $3.46 | 384600 |
| 2022-02-09 | 3.24 | $3.47 | 641800 |
| 2022-02-08 | 3.22 | $3.41 | 193600 |
| 2022-02-07 | 3.21 | $3.40 | 127700 |
| 2022-02-04 | 3.19 | $3.36 | 158400 |
| 2022-02-03 | 3.18 | $3.36 | 171200 |
| 2022-02-02 | 3.16 | $3.30 | 255341 |
| 2022-02-01 | 3.15 | $3.24 | 261023 |
| 2022-01-31 | 3.14 | $3.28 | 269925 |
| 2022-01-28 | 3.13 | $3.21 | 206249 |
| 2022-01-27 | 3.13 | $3.18 | 182700 |
| 2022-01-26 | 3.12 | $3.14 | 263349 |
| 2022-01-25 | 3.11 | $3.17 | 378813 |
| 2022-01-24 | 3.11 | $3.14 | 295000 |
| 2022-01-21 | 3.10 | $3.15 | 315300 |
| 2022-01-20 | 3.10 | $3.18 | 248200 |
| 2022-01-19 | 3.09 | $3.25 | 165600 |
| 2022-01-18 | 3.07 | $3.18 | 253700 |
| 2022-01-14 | 3.06 | $3.15 | 198300 |
| 2022-01-13 | 3.05 | $3.14 | 288600 |
| 2022-01-12 | 3.04 | $3.10 | 181028 |
| 2022-01-11 | 3.03 | $3.11 | 772744 |
| 2022-01-10 | 3.02 | $3.09 | 675600 |
| 2022-01-07 | 3.01 | $3.12 | 244600 |
| 2022-01-06 | 3.00 | $3.09 | 231900 |
| 2022-01-05 | 2.99 | $3.07 | 146900 |
| 2022-01-04 | 2.98 | $3.08 | 190900 |
| 2022-01-03 | 2.97 | $3.06 | 224700 |
| 2021-12-31 | 2.96 | $3.06 | 172647 |
| 2021-12-30 | 2.95 | $3.04 | 265400 |
| 2021-12-29 | 2.95 | $3.05 | 137600 |
| 2021-12-28 | 2.94 | $3.04 | 174100 |
| 2021-12-27 | 2.94 | $3.04 | 176833 |
| 2021-12-23 | 2.93 | $3.03 | 203500 |
| 2021-12-22 | 2.94 | $3.03 | 153220 |
| 2021-12-21 | 2.94 | $3.01 | 372300 |
| 2021-12-20 | 2.94 | $2.99 | 297125 |
| 2021-12-17 | 2.93 | $2.95 | 551500 |
| 2021-12-16 | 2.93 | $2.91 | 351522 |
| 2021-12-15 | 2.94 | $2.90 | 295414 |
| 2021-12-14 | 2.95 | $2.92 | 429500 |
| 2021-12-13 | 2.95 | $2.89 | 521700 |
| 2021-12-10 | 2.96 | $2.93 | 1.3M |
| 2021-12-09 | 2.97 | $2.88 | 494045 |
| 2021-12-08 | 2.97 | $2.90 | 318321 |
| 2021-12-07 | 2.98 | $2.88 | 515300 |
| 2021-12-06 | 2.99 | $2.88 | 12.0M |
| 2021-12-03 | 3.00 | $2.86 | 7.9M |
| 2021-12-02 | 3.01 | $2.89 | 2.5M |
| 2021-12-01 | 3.02 | $2.96 | 369137 |
| 2021-11-30 | 3.03 | $2.95 | 540200 |
| 2021-11-29 | 3.04 | $2.96 | 344000 |
| 2021-11-26 | 3.04 | $2.96 | 200200 |
| 2021-11-24 | 3.05 | $3.08 | 176300 |
| 2021-11-23 | 3.05 | $3.03 | 272900 |
| 2021-11-22 | 3.05 | $2.99 | 385936 |
| 2021-11-19 | 3.06 | $2.92 | 142217 |
| 2021-11-18 | 3.08 | $2.99 | 759333 |
| 2021-11-17 | 3.09 | $3.02 | 154800 |
| 2021-11-16 | 3.10 | $3.01 | 137900 |
| 2021-11-15 | 3.11 | $3.05 | 172700 |
| 2021-11-12 | 3.12 | $3.07 | 127500 |
| 2021-11-11 | 3.12 | $3.05 | 170703 |
| 2021-11-10 | 3.13 | $3.04 | 140729 |
| 2021-11-09 | 3.14 | $3.07 | 322400 |
| 2021-11-08 | 3.14 | $3.07 | 184828 |
| 2021-11-05 | 3.15 | $3.09 | 165200 |
| 2021-11-04 | 3.15 | $3.06 | 236900 |
| 2021-11-03 | 3.15 | $3.08 | 163600 |
| 2021-11-02 | 3.16 | $3.07 | 150843 |
| 2021-11-01 | 3.16 | $3.10 | 286800 |
| 2021-10-29 | 3.17 | $3.04 | 204409 |
| 2021-10-28 | 3.17 | $3.08 | 111300 |
| 2021-10-27 | 3.18 | $3.10 | 123811 |
| 2021-10-26 | 3.18 | $3.15 | 137211 |
| 2021-10-25 | 3.19 | $3.17 | 154200 |
| 2021-10-22 | 3.19 | $3.21 | 97305 |
| 2021-10-21 | 3.19 | $3.22 | 117507 |
| 2021-10-20 | 3.20 | $3.21 | 119900 |
| 2021-10-19 | 3.20 | $3.19 | 121821 |
| 2021-10-18 | 3.20 | $3.23 | 100600 |
| 2021-10-15 | 3.20 | $3.23 | 135501 |
| 2021-10-14 | 3.20 | $3.20 | 115624 |
| 2021-10-13 | 3.21 | $3.17 | 116338 |
| 2021-10-12 | 3.21 | $3.16 | 119948 |
| 2021-10-11 | 3.22 | $3.16 | 149100 |
| 2021-10-08 | 3.23 | $3.15 | 102700 |
| 2021-10-07 | 3.24 | $3.13 | 168000 |
| 2021-10-06 | 3.25 | $3.16 | 141514 |
| 2021-10-05 | 3.25 | $3.17 | 135000 |
| 2021-10-04 | 3.25 | $3.19 | 173500 |
| 2021-10-01 | 3.26 | $3.15 | 129906 |
| 2021-09-30 | 3.26 | $3.17 | 146400 |
| 2021-09-29 | 3.26 | $3.20 | 122304 |
| 2021-09-28 | 3.26 | $3.24 | 135600 |
| 2021-09-27 | 3.26 | $3.25 | 155706 |
| 2021-09-24 | 3.26 | $3.27 | 134023 |
| 2021-09-23 | 3.26 | $3.27 | 215343 |
| 2021-09-22 | 3.25 | $3.29 | 145700 |
| 2021-09-21 | 3.25 | $3.24 | 116542 |
| 2021-09-20 | 3.25 | $3.24 | 228600 |
| 2021-09-17 | 3.25 | $3.25 | 87839 |
| 2021-09-16 | 3.25 | $3.28 | 121100 |
| 2021-09-15 | 3.24 | $3.31 | 1.5M |
| 2021-09-14 | 3.24 | $3.30 | 83700 |
| 2021-09-13 | 3.24 | $3.32 | 55700 |
| 2021-09-10 | 3.23 | $3.31 | 90700 |
| 2021-09-09 | 3.23 | $3.29 | 87518 |
| 2021-09-08 | 3.22 | $3.28 | 65444 |
| 2021-09-07 | 3.22 | $3.24 | 68900 |
| 2021-09-03 | 3.22 | $3.22 | 103100 |
| 2021-09-02 | 3.22 | $3.24 | 145410 |
| 2021-09-01 | 3.23 | $3.22 | 67831 |
| 2021-08-31 | 3.23 | $3.21 | 98147 |
| 2021-08-30 | 3.24 | $3.21 | 56926 |
| 2021-08-27 | 3.25 | $3.20 | 89500 |
| 2021-08-26 | 3.25 | $3.20 | 107100 |
| 2021-08-25 | 3.26 | $3.21 | 58026 |
| 2021-08-24 | 3.27 | $3.24 | 69900 |
| 2021-08-23 | 3.27 | $3.27 | 65942 |
| 2021-08-20 | 3.26 | $3.23 | 98603 |
| 2021-08-19 | 3.26 | $3.19 | 135921 |
| 2021-08-18 | 3.26 | $3.19 | 86800 |
| 2021-08-17 | 3.26 | $3.21 | 55809 |
| 2021-08-16 | 3.25 | $3.23 | 70400 |
| 2021-08-13 | 3.25 | $3.23 | 96700 |
| 2021-08-12 | 3.24 | $3.19 | 100133 |
| 2021-08-11 | 3.24 | $3.18 | 88925 |
| 2021-08-10 | 3.24 | $3.21 | 110500 |
| 2021-08-09 | 3.24 | $3.27 | 92300 |
| 2021-08-06 | 3.24 | $3.29 | 69500 |
| 2021-08-05 | 3.23 | $3.33 | 68000 |
| 2021-08-04 | 3.22 | $3.36 | 74733 |
| 2021-08-03 | 3.21 | $3.36 | 253710 |
| 2021-08-02 | 3.20 | $3.35 | 101409 |
| 2021-07-30 | 3.19 | $3.32 | 68800 |
| 2021-07-29 | 3.18 | $3.33 | 171600 |
| 2021-07-28 | 3.17 | $3.33 | 129006 |
| 2021-07-27 | 3.16 | $3.26 | 215700 |
| 2021-07-26 | 3.16 | $3.18 | 170732 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.96
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.68
Average
3.82
Maximum
5.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.96 | $4.89 | 10145 |
| 2026-07-21 | 4.97 | $4.89 | 183418 |
| 2026-07-20 | 4.98 | $4.92 | 489800 |
| 2026-07-17 | 4.98 | $5.02 | 236100 |
| 2026-07-16 | 4.98 | $4.98 | 465444 |
| 2026-07-15 | 4.98 | $5.03 | 568300 |
| 2026-07-14 | 4.97 | $4.98 | 257948 |
| 2026-07-13 | 4.97 | $4.99 | 429438 |
| 2026-07-10 | 4.97 | $4.89 | 229400 |
| 2026-07-09 | 4.98 | $4.86 | 521231 |
| 2026-07-08 | 4.99 | $4.89 | 296100 |
| 2026-07-07 | 5.00 | $4.87 | 400700 |
| 2026-07-06 | 5.01 | $4.84 | 2.3M |
| 2026-07-02 | 5.03 | $4.82 | 1.5M |
| 2026-07-01 | 5.05 | $4.80 | 345300 |
| 2026-06-30 | 5.08 | $5.00 | 477900 |
| 2026-06-29 | 5.09 | $5.12 | 1.0M |
| 2026-06-26 | 5.08 | $5.24 | 681600 |
| 2026-06-25 | 5.07 | $5.04 | 241318 |
| 2026-06-24 | 5.07 | $5.12 | 282000 |
| 2026-06-23 | 5.06 | $5.03 | 594216 |
| 2026-06-22 | 5.07 | $5.03 | 3.3M |
| 2026-06-18 | 5.07 | $4.93 | 571800 |
| 2026-06-17 | 5.09 | $4.94 | 1.3M |
| 2026-06-16 | 5.10 | $4.94 | 252200 |
| 2026-06-15 | 5.12 | $5.00 | 283600 |
| 2026-06-12 | 5.13 | $5.12 | 202600 |
| 2026-06-11 | 5.13 | $5.07 | 311320 |
| 2026-06-10 | 5.14 | $5.08 | 210100 |
| 2026-06-09 | 5.15 | $4.96 | 538100 |
| 2026-06-08 | 5.17 | $4.97 | 556500 |
| 2026-06-05 | 5.19 | $4.96 | 296423 |
| 2026-06-04 | 5.21 | $4.95 | 486900 |
| 2026-06-03 | 5.24 | $5.03 | 195125 |
| 2026-06-02 | 5.26 | $5.05 | 461823 |
| 2026-06-01 | 5.28 | $5.08 | 742214 |
| 2026-05-29 | 5.30 | $5.15 | 214200 |
| 2026-05-28 | 5.32 | $5.20 | 236300 |
| 2026-05-27 | 5.33 | $5.24 | 205435 |
| 2026-05-26 | 5.34 | $5.22 | 268300 |
| 2026-05-22 | 5.36 | $5.32 | 387800 |
| 2026-05-21 | 5.36 | $5.33 | 194100 |
| 2026-05-20 | 5.36 | $5.38 | 149600 |
| 2026-05-19 | 5.36 | $5.40 | 216907 |
| 2026-05-18 | 5.36 | $5.37 | 200300 |
| 2026-05-15 | 5.36 | $5.30 | 202900 |
| 2026-05-14 | 5.36 | $5.32 | 891600 |
| 2026-05-13 | 5.37 | $5.33 | 177744 |
| 2026-05-12 | 5.37 | $5.33 | 559246 |
| 2026-05-11 | 5.38 | $5.34 | 368407 |
| 2026-05-08 | 5.38 | $5.33 | 236400 |
| 2026-05-07 | 5.39 | $5.31 | 366200 |
| 2026-05-06 | 5.39 | $5.40 | 216230 |
| 2026-05-05 | 5.39 | $5.36 | 287530 |
| 2026-05-04 | 5.40 | $5.26 | 284500 |
| 2026-05-01 | 5.41 | $5.29 | 146304 |
| 2026-04-30 | 5.42 | $5.31 | 561300 |
| 2026-04-29 | 5.43 | $5.18 | 429800 |
| 2026-04-28 | 5.46 | $5.35 | 252104 |
| 2026-04-27 | 5.47 | $5.32 | 253925 |
| 2026-04-24 | 5.49 | $5.41 | 268700 |
| 2026-04-23 | 5.50 | $5.42 | 303700 |
| 2026-04-22 | 5.51 | $5.36 | 274508 |
| 2026-04-21 | 5.52 | $5.35 | 336837 |
| 2026-04-20 | 5.54 | $5.59 | 629400 |
| 2026-04-17 | 5.53 | $5.48 | 191128 |
| 2026-04-16 | 5.54 | $5.62 | 187900 |
| 2026-04-15 | 5.53 | $5.60 | 190200 |
| 2026-04-14 | 5.52 | $5.58 | 273900 |
| 2026-04-13 | 5.52 | $5.58 | 202528 |
| 2026-04-10 | 5.51 | $5.62 | 175033 |
| 2026-04-09 | 5.50 | $5.66 | 251635 |
| 2026-04-08 | 5.48 | $5.60 | 223200 |
| 2026-04-07 | 5.47 | $5.54 | 256533 |
| 2026-04-06 | 5.46 | $5.56 | 183000 |
| 2026-04-02 | 5.45 | $5.53 | 186613 |
| 2026-04-01 | 5.44 | $5.49 | 412542 |
| 2026-03-31 | 5.44 | $5.51 | 564006 |
| 2026-03-30 | 5.43 | $5.47 | 307500 |
| 2026-03-27 | 5.43 | $5.38 | 223229 |
| 2026-03-26 | 5.43 | $5.40 | 194400 |
| 2026-03-25 | 5.43 | $5.36 | 214000 |
| 2026-03-24 | 5.44 | $5.43 | 347017 |
| 2026-03-23 | 5.44 | $5.38 | 208700 |
| 2026-03-20 | 5.45 | $5.38 | 285522 |
| 2026-03-19 | 5.46 | $5.48 | 229244 |
| 2026-03-18 | 5.46 | $5.45 | 188636 |
| 2026-03-17 | 5.46 | $5.58 | 212600 |
| 2026-03-16 | 5.44 | $5.55 | 178325 |
| 2026-03-13 | 5.43 | $5.51 | 391814 |
| 2026-03-12 | 5.42 | $5.42 | 288000 |
| 2026-03-11 | 5.42 | $5.44 | 452400 |
| 2026-03-10 | 5.42 | $5.45 | 815000 |
| 2026-03-09 | 5.42 | $5.46 | 2.7M |
| 2026-03-06 | 5.41 | $5.47 | 888232 |
| 2026-03-05 | 5.41 | $5.44 | 324500 |
| 2026-03-04 | 5.40 | $5.49 | 304232 |
| 2026-03-03 | 5.40 | $5.51 | 440200 |
| 2026-03-02 | 5.38 | $5.57 | 262716 |
| 2026-02-27 | 5.36 | $5.62 | 1.9M |
| 2026-02-26 | 5.34 | $5.48 | 3.0M |
| 2026-02-25 | 5.32 | $5.58 | 939548 |
| 2026-02-24 | 5.30 | $5.53 | 252044 |
| 2026-02-23 | 5.27 | $5.54 | 261600 |
| 2026-02-20 | 5.24 | $5.45 | 315400 |
| 2026-02-19 | 5.22 | $5.47 | 465207 |
| 2026-02-18 | 5.19 | $5.39 | 296900 |
| 2026-02-17 | 5.17 | $5.50 | 1.7M |
| 2026-02-13 | 5.14 | $5.44 | 2.4M |
| 2026-02-12 | 5.11 | $5.60 | 210500 |
| 2026-02-11 | 5.06 | $5.60 | 202000 |
| 2026-02-10 | 5.00 | $5.42 | 209200 |
| 2026-02-09 | 4.95 | $5.43 | 240006 |
| 2026-02-06 | 4.90 | $5.34 | 251200 |
| 2026-02-05 | 4.86 | $5.28 | 391400 |
| 2026-02-04 | 4.81 | $5.33 | 304142 |
| 2026-02-03 | 4.76 | $5.08 | 391249 |
| 2026-02-02 | 4.73 | $5.00 | 440478 |
| 2026-01-30 | 4.70 | $4.95 | 192601 |
| 2026-01-29 | 4.67 | $4.96 | 323224 |
| 2026-01-28 | 4.64 | $4.79 | 275144 |
| 2026-01-27 | 4.62 | $4.89 | 466501 |
| 2026-01-26 | 4.60 | $4.75 | 241200 |
| 2026-01-23 | 4.58 | $4.65 | 731600 |
| 2026-01-22 | 4.57 | $4.61 | 452200 |
| 2026-01-21 | 4.57 | $4.50 | 705242 |
| 2026-01-20 | 4.58 | $4.63 | 1.9M |
| 2026-01-16 | 4.57 | $4.46 | 569635 |
| 2026-01-15 | 4.58 | $4.47 | 1.6M |
| 2026-01-14 | 4.59 | $4.48 | 4.1M |
| 2026-01-13 | 4.60 | $4.46 | 471836 |
| 2026-01-12 | 4.62 | $4.53 | 333900 |
| 2026-01-09 | 4.63 | $4.53 | 485144 |
| 2026-01-08 | 4.64 | $4.60 | 295939 |
| 2026-01-07 | 4.64 | $4.57 | 319711 |
| 2026-01-06 | 4.65 | $4.62 | 249432 |
| 2026-01-05 | 4.65 | $4.71 | 517632 |
| 2026-01-02 | 4.65 | $4.72 | 469000 |
| 2025-12-31 | 4.64 | $4.73 | 1.3M |
| 2025-12-30 | 4.63 | $4.74 | 3.8M |
| 2025-12-29 | 4.62 | $4.72 | 294223 |
| 2025-12-26 | 4.61 | $4.70 | 241700 |
| 2025-12-24 | 4.60 | $4.73 | 315835 |
| 2025-12-23 | 4.59 | $4.72 | 4.2M |
| 2025-12-22 | 4.57 | $4.65 | 379000 |
| 2025-12-19 | 4.57 | $4.62 | 275303 |
| 2025-12-18 | 4.56 | $4.63 | 279928 |
| 2025-12-17 | 4.55 | $4.64 | 3.8M |
| 2025-12-16 | 4.54 | $4.64 | 8.1M |
| 2025-12-15 | 4.53 | $4.58 | 348322 |
| 2025-12-12 | 4.53 | $4.56 | 3.6M |
| 2025-12-11 | 4.52 | $4.51 | 415509 |
| 2025-12-10 | 4.53 | $4.49 | 202144 |
| 2025-12-09 | 4.53 | $4.48 | 248145 |
| 2025-12-08 | 4.54 | $4.50 | 394500 |
| 2025-12-05 | 4.54 | $4.54 | 213500 |
| 2025-12-04 | 4.54 | $4.59 | 245500 |
| 2025-12-03 | 4.53 | $4.56 | 289900 |
| 2025-12-02 | 4.53 | $4.56 | 790800 |
| 2025-12-01 | 4.53 | $4.54 | 773500 |
| 2025-11-28 | 4.53 | $4.52 | 98639 |
| 2025-11-26 | 4.53 | $4.59 | 179200 |
| 2025-11-25 | 4.52 | $4.55 | 338717 |
| 2025-11-24 | 4.52 | $4.47 | 303900 |
| 2025-11-21 | 4.52 | $4.49 | 307600 |
| 2025-11-20 | 4.53 | $4.41 | 397100 |
| 2025-11-19 | 4.54 | $4.37 | 793100 |
| 2025-11-18 | 4.56 | $4.46 | 541700 |
| 2025-11-17 | 4.57 | $4.49 | 254800 |
| 2025-11-14 | 4.57 | $4.53 | 184613 |
| 2025-11-13 | 4.58 | $4.57 | 230000 |
| 2025-11-12 | 4.58 | $4.51 | 168100 |
| 2025-11-11 | 4.59 | $4.51 | 483900 |
| 2025-11-10 | 4.59 | $4.48 | 303100 |
| 2025-11-07 | 4.61 | $4.52 | 217041 |
| 2025-11-06 | 4.62 | $4.44 | 398700 |
| 2025-11-05 | 4.63 | $4.46 | 578411 |
| 2025-11-04 | 4.65 | $4.48 | 254624 |
| 2025-11-03 | 4.67 | $4.51 | 242548 |
| 2025-10-31 | 4.69 | $4.59 | 211006 |
| 2025-10-30 | 4.70 | $4.63 | 274625 |
| 2025-10-29 | 4.71 | $4.60 | 154300 |
| 2025-10-28 | 4.72 | $4.75 | 161400 |
| 2025-10-27 | 4.71 | $4.72 | 239300 |
| 2025-10-24 | 4.71 | $4.76 | 296900 |
| 2025-10-23 | 4.71 | $4.75 | 149019 |
| 2025-10-22 | 4.70 | $4.77 | 1.2M |
| 2025-10-21 | 4.70 | $4.71 | 530600 |
| 2025-10-20 | 4.69 | $4.74 | 173200 |
| 2025-10-17 | 4.69 | $4.75 | 322300 |
| 2025-10-16 | 4.68 | $4.70 | 334200 |
| 2025-10-15 | 4.68 | $4.68 | 172700 |
| 2025-10-14 | 4.68 | $4.66 | 171100 |
| 2025-10-13 | 4.68 | $4.60 | 264203 |
| 2025-10-10 | 4.69 | $4.64 | 183549 |
| 2025-10-09 | 4.70 | $4.59 | 278741 |
| 2025-10-08 | 4.71 | $4.54 | 273700 |
| 2025-10-07 | 4.73 | $4.55 | 134800 |
| 2025-10-06 | 4.74 | $4.60 | 251100 |
| 2025-10-03 | 4.76 | $4.66 | 179706 |
| 2025-10-02 | 4.77 | $4.70 | 155500 |
| 2025-10-01 | 4.78 | $4.76 | 153900 |
| 2025-09-30 | 4.78 | $4.76 | 166806 |
| 2025-09-29 | 4.78 | $4.75 | 8.0M |
| 2025-09-26 | 4.79 | $4.72 | 5.3M |
| 2025-09-25 | 4.79 | $4.75 | 300434 |
| 2025-09-24 | 4.80 | $4.73 | 189632 |
| 2025-09-23 | 4.80 | $4.80 | 148900 |
| 2025-09-22 | 4.80 | $4.80 | 233300 |
| 2025-09-19 | 4.80 | $4.80 | 164400 |
| 2025-09-18 | 4.80 | $4.79 | 192630 |
| 2025-09-17 | 4.81 | $4.85 | 231508 |
| 2025-09-16 | 4.80 | $4.92 | 181500 |
| 2025-09-15 | 4.79 | $4.94 | 754900 |
| 2025-09-12 | 4.77 | $4.96 | 408400 |
| 2025-09-11 | 4.75 | $4.94 | 171124 |
| 2025-09-10 | 4.73 | $4.85 | 115600 |
| 2025-09-09 | 4.72 | $4.88 | 80500 |
| 2025-09-08 | 4.70 | $4.82 | 136600 |
| 2025-09-05 | 4.69 | $4.84 | 90900 |
| 2025-09-04 | 4.68 | $4.81 | 138548 |
| 2025-09-03 | 4.66 | $4.63 | 320600 |
| 2025-09-02 | 4.67 | $4.66 | 194800 |
| 2025-08-29 | 4.67 | $4.72 | 140900 |
| 2025-08-28 | 4.66 | $4.70 | 680215 |
| 2025-08-27 | 4.66 | $4.68 | 144200 |
| 2025-08-26 | 4.66 | $4.64 | 176516 |
| 2025-08-25 | 4.66 | $4.67 | 786605 |
| 2025-08-22 | 4.66 | $4.72 | 171229 |
| 2025-08-21 | 4.65 | $4.69 | 131000 |
| 2025-08-20 | 4.64 | $4.74 | 193100 |
| 2025-08-19 | 4.63 | $4.64 | 117700 |
| 2025-08-18 | 4.63 | $4.62 | 603700 |
| 2025-08-15 | 4.64 | $4.67 | 2.0M |
| 2025-08-14 | 4.63 | $4.59 | 189015 |
| 2025-08-13 | 4.64 | $4.61 | 144800 |
| 2025-08-12 | 4.64 | $4.58 | 939000 |
| 2025-08-11 | 4.65 | $4.60 | 205000 |
| 2025-08-08 | 4.65 | $4.54 | 196122 |
| 2025-08-07 | 4.66 | $4.55 | 184318 |
| 2025-08-06 | 4.67 | $4.61 | 157242 |
| 2025-08-05 | 4.68 | $4.66 | 175424 |
| 2025-08-04 | 4.68 | $4.66 | 202107 |
| 2025-08-01 | 4.68 | $4.65 | 173900 |
| 2025-07-31 | 4.69 | $4.48 | 252300 |
| 2025-07-30 | 4.71 | $4.53 | 194936 |
| 2025-07-29 | 4.73 | $4.55 | 244842 |
| 2025-07-28 | 4.75 | $4.55 | 303119 |
| 2025-07-25 | 4.77 | $4.67 | 142824 |
| 2025-07-24 | 4.78 | $4.66 | 731812 |
| 2025-07-23 | 4.79 | $4.61 | 4.8M |
| 2025-07-22 | 4.81 | $4.86 | 152400 |
| 2025-07-21 | 4.80 | $4.79 | 324900 |
| 2025-07-18 | 4.81 | $4.75 | 249544 |
| 2025-07-17 | 4.81 | $4.73 | 3.1M |
| 2025-07-16 | 4.82 | $4.84 | 171343 |
| 2025-07-15 | 4.82 | $4.78 | 126400 |
| 2025-07-14 | 4.82 | $4.84 | 159900 |
| 2025-07-11 | 4.82 | $4.76 | 145742 |
| 2025-07-10 | 4.83 | $4.79 | 304200 |
| 2025-07-09 | 4.83 | $4.83 | 343736 |
| 2025-07-08 | 4.83 | $4.83 | 153600 |
| 2025-07-07 | 4.83 | $4.86 | 168431 |
| 2025-07-03 | 4.83 | $4.88 | 113101 |
| 2025-07-02 | 4.82 | $4.86 | 279600 |
| 2025-07-01 | 4.82 | $4.90 | 139700 |
| 2025-06-30 | 4.81 | $4.93 | 253700 |
| 2025-06-27 | 4.80 | $4.85 | 539847 |
| 2025-06-26 | 4.79 | $4.89 | 130800 |
| 2025-06-25 | 4.78 | $4.78 | 138705 |
| 2025-06-24 | 4.78 | $4.89 | 330001 |
| 2025-06-23 | 4.77 | $4.87 | 171700 |
| 2025-06-20 | 4.76 | $4.85 | 253119 |
| 2025-06-18 | 4.75 | $4.83 | 174900 |
| 2025-06-17 | 4.74 | $4.78 | 134444 |
| 2025-06-16 | 4.74 | $4.76 | 119106 |
| 2025-06-13 | 4.74 | $4.77 | 166400 |
| 2025-06-12 | 4.73 | $4.83 | 168600 |
| 2025-06-11 | 4.72 | $4.75 | 171912 |
| 2025-06-10 | 4.72 | $4.76 | 278236 |
| 2025-06-09 | 4.71 | $4.76 | 229900 |
| 2025-06-06 | 4.71 | $4.76 | 386900 |
| 2025-06-05 | 4.70 | $4.83 | 431200 |
| 2025-06-04 | 4.69 | $4.82 | 191507 |
| 2025-06-03 | 4.68 | $4.77 | 286428 |
| 2025-06-02 | 4.67 | $4.82 | 209300 |
| 2025-05-30 | 4.65 | $4.77 | 508400 |
| 2025-05-29 | 4.64 | $4.76 | 1.4M |
| 2025-05-28 | 4.63 | $4.73 | 1.2M |
| 2025-05-27 | 4.62 | $4.77 | 648600 |
| 2025-05-23 | 4.60 | $4.78 | 1.2M |
| 2025-05-22 | 4.58 | $4.77 | 156500 |
| 2025-05-21 | 4.56 | $4.75 | 148804 |
| 2025-05-20 | 4.54 | $4.73 | 152825 |
| 2025-05-19 | 4.52 | $4.68 | 172200 |
| 2025-05-16 | 4.51 | $4.61 | 3.4M |
| 2025-05-15 | 4.50 | $4.50 | 4.0M |
| 2025-05-14 | 4.49 | $4.38 | 291418 |
| 2025-05-13 | 4.51 | $4.36 | 416000 |
| 2025-05-12 | 4.52 | $4.38 | 184500 |
| 2025-05-09 | 4.54 | $4.59 | 171723 |
| 2025-05-08 | 4.53 | $4.55 | 190300 |
| 2025-05-07 | 4.53 | $4.67 | 244100 |
| 2025-05-06 | 4.51 | $4.67 | 182000 |
| 2025-05-05 | 4.50 | $4.64 | 134736 |
| 2025-05-02 | 4.48 | $4.58 | 125800 |
| 2025-05-01 | 4.47 | $4.60 | 93500 |
| 2025-04-30 | 4.46 | $4.62 | 206146 |
| 2025-04-29 | 4.44 | $4.55 | 171300 |
| 2025-04-28 | 4.43 | $4.48 | 158210 |
| 2025-04-25 | 4.43 | $4.50 | 171800 |
| 2025-04-24 | 4.42 | $4.57 | 190802 |
| 2025-04-23 | 4.40 | $4.55 | 193417 |
| 2025-04-22 | 4.39 | $4.72 | 227947 |
| 2025-04-21 | 4.35 | $4.65 | 281200 |
| 2025-04-17 | 4.32 | $4.57 | 596313 |
| 2025-04-16 | 4.29 | $4.73 | 474537 |
| 2025-04-15 | 4.25 | $4.53 | 465200 |
| 2025-04-14 | 4.22 | $4.57 | 2.2M |
| 2025-04-11 | 4.18 | $4.46 | 2.1M |
| 2025-04-10 | 4.15 | $4.36 | 1.7M |
| 2025-04-09 | 4.13 | $4.18 | 975900 |
| 2025-04-08 | 4.13 | $4.17 | 425616 |
| 2025-04-07 | 4.12 | $4.12 | 252146 |
| 2025-04-04 | 4.12 | $4.27 | 499620 |
| 2025-04-03 | 4.11 | $4.38 | 2.9M |
| 2025-04-02 | 4.08 | $4.21 | 593017 |
| 2025-04-01 | 4.06 | $4.21 | 195300 |
| 2025-03-31 | 4.05 | $4.20 | 133209 |
| 2025-03-28 | 4.03 | $4.22 | 154639 |
| 2025-03-27 | 4.01 | $4.13 | 234118 |
| 2025-03-26 | 4.00 | $4.06 | 224400 |
| 2025-03-25 | 3.99 | $4.08 | 203800 |
| 2025-03-24 | 3.98 | $4.04 | 160630 |
| 2025-03-21 | 3.98 | $4.10 | 233231 |
| 2025-03-20 | 3.96 | $4.06 | 141700 |
| 2025-03-19 | 3.95 | $4.12 | 168331 |
| 2025-03-18 | 3.94 | $4.14 | 170535 |
| 2025-03-17 | 3.91 | $4.09 | 484125 |
| 2025-03-14 | 3.90 | $4.08 | 300201 |
| 2025-03-13 | 3.88 | $4.09 | 271800 |
| 2025-03-12 | 3.85 | $4.04 | 245805 |
| 2025-03-11 | 3.83 | $4.11 | 267718 |
| 2025-03-10 | 3.81 | $4.06 | 221937 |
| 2025-03-07 | 3.78 | $4.01 | 183716 |
| 2025-03-06 | 3.75 | $3.91 | 184100 |
| 2025-03-05 | 3.74 | $3.91 | 477600 |
| 2025-03-04 | 3.72 | $3.90 | 497700 |
| 2025-03-03 | 3.70 | $3.83 | 131303 |
| 2025-02-28 | 3.69 | $3.79 | 160025 |
| 2025-02-27 | 3.68 | $3.78 | 144400 |
| 2025-02-26 | 3.67 | $3.79 | 164600 |
| 2025-02-25 | 3.65 | $3.82 | 177900 |
| 2025-02-24 | 3.63 | $3.72 | 255808 |
| 2025-02-21 | 3.63 | $3.62 | 143800 |
| 2025-02-20 | 3.63 | $3.63 | 218226 |
| 2025-02-19 | 3.63 | $3.62 | 226200 |
| 2025-02-18 | 3.63 | $3.59 | 383719 |
| 2025-02-14 | 3.63 | $3.63 | 496000 |
| 2025-02-13 | 3.63 | $3.64 | 172736 |
| 2025-02-12 | 3.63 | $3.62 | 465544 |
| 2025-02-11 | 3.63 | $3.61 | 274000 |
| 2025-02-10 | 3.63 | $3.60 | 167513 |
| 2025-02-07 | 3.63 | $3.60 | 180421 |
| 2025-02-06 | 3.64 | $3.60 | 206731 |
| 2025-02-05 | 3.64 | $3.61 | 338400 |
| 2025-02-04 | 3.65 | $3.56 | 247639 |
| 2025-02-03 | 3.65 | $3.54 | 337331 |
| 2025-01-31 | 3.67 | $3.58 | 6.2M |
| 2025-01-30 | 3.68 | $3.68 | 278400 |
| 2025-01-29 | 3.68 | $3.73 | 315700 |
| 2025-01-28 | 3.67 | $3.73 | 256400 |
| 2025-01-27 | 3.66 | $3.73 | 489400 |
| 2025-01-24 | 3.66 | $3.68 | 220400 |
| 2025-01-23 | 3.65 | $3.71 | 387200 |
| 2025-01-22 | 3.65 | $3.69 | 209000 |
| 2025-01-21 | 3.64 | $3.70 | 689400 |
| 2025-01-17 | 3.64 | $3.64 | 198433 |
| 2025-01-16 | 3.64 | $3.62 | 319739 |
| 2025-01-15 | 3.64 | $3.58 | 230516 |
| 2025-01-14 | 3.64 | $3.59 | 362049 |
| 2025-01-13 | 3.65 | $3.59 | 381741 |
| 2025-01-10 | 3.66 | $3.59 | 331738 |
| 2025-01-08 | 3.66 | $3.59 | 484003 |
| 2025-01-07 | 3.67 | $3.61 | 663100 |
| 2025-01-06 | 3.68 | $3.61 | 253930 |
| 2025-01-03 | 3.68 | $3.60 | 223022 |
| 2025-01-02 | 3.69 | $3.60 | 237115 |
| 2024-12-31 | 3.70 | $3.60 | 214519 |
| 2024-12-30 | 3.71 | $3.63 | 357000 |
| 2024-12-27 | 3.72 | $3.65 | 228949 |
| 2024-12-26 | 3.73 | $3.64 | 223904 |
| 2024-12-24 | 3.74 | $3.61 | 164327 |
| 2024-12-23 | 3.75 | $3.63 | 379100 |
| 2024-12-20 | 3.77 | $3.63 | 313700 |
| 2024-12-19 | 3.78 | $3.66 | 331900 |
| 2024-12-18 | 3.79 | $3.68 | 237611 |
| 2024-12-17 | 3.81 | $3.74 | 334800 |
| 2024-12-16 | 3.81 | $3.76 | 332700 |
| 2024-12-13 | 3.82 | $3.78 | 251724 |
| 2024-12-12 | 3.82 | $3.72 | 418124 |
| 2024-12-11 | 3.83 | $3.71 | 229540 |
| 2024-12-10 | 3.84 | $3.75 | 207814 |
| 2024-12-09 | 3.85 | $3.85 | 208600 |
| 2024-12-06 | 3.86 | $3.93 | 142102 |
| 2024-12-05 | 3.85 | $3.92 | 202006 |
| 2024-12-04 | 3.84 | $3.84 | 229800 |
| 2024-12-03 | 3.84 | $3.84 | 488133 |
| 2024-12-02 | 3.84 | $3.85 | 393624 |
| 2024-11-29 | 3.84 | $3.86 | 117904 |
| 2024-11-27 | 3.84 | $3.84 | 228029 |
| 2024-11-26 | 3.84 | $3.78 | 212300 |
| 2024-11-25 | 3.84 | $3.81 | 293141 |
| 2024-11-22 | 3.85 | $3.75 | 167133 |
| 2024-11-21 | 3.86 | $3.76 | 233200 |
| 2024-11-20 | 3.87 | $3.74 | 293321 |
| 2024-11-19 | 3.88 | $3.84 | 218100 |
| 2024-11-18 | 3.88 | $3.74 | 407221 |
| 2024-11-15 | 3.90 | $3.73 | 487300 |
| 2024-11-14 | 3.92 | $3.72 | 227100 |
| 2024-11-13 | 3.94 | $3.80 | 238523 |
| 2024-11-12 | 3.95 | $3.78 | 272630 |
| 2024-11-11 | 3.97 | $3.87 | 301508 |
| 2024-11-08 | 3.98 | $3.90 | 243300 |
| 2024-11-07 | 3.99 | $3.86 | 250734 |
| 2024-11-06 | 4.00 | $3.91 | 7.9M |
| 2024-11-05 | 4.01 | $3.95 | 164800 |
| 2024-11-04 | 4.02 | $3.95 | 170733 |
| 2024-11-01 | 4.02 | $3.92 | 113035 |
| 2024-10-31 | 4.04 | $3.92 | 137400 |
| 2024-10-30 | 4.05 | $3.96 | 102606 |
| 2024-10-29 | 4.06 | $4.00 | 107400 |
| 2024-10-28 | 4.06 | $4.05 | 133420 |
| 2024-10-25 | 4.06 | $4.04 | 138531 |
| 2024-10-24 | 4.07 | $4.10 | 144800 |
| 2024-10-23 | 4.06 | $4.05 | 104100 |
| 2024-10-22 | 4.06 | $4.04 | 106200 |
| 2024-10-21 | 4.07 | $4.09 | 97839 |
| 2024-10-18 | 4.06 | $4.13 | 81805 |
| 2024-10-17 | 4.06 | $4.09 | 102500 |
| 2024-10-16 | 4.05 | $4.09 | 131208 |
| 2024-10-15 | 4.05 | $4.05 | 105246 |
| 2024-10-14 | 4.05 | $4.08 | 79100 |
| 2024-10-11 | 4.05 | $4.02 | 106100 |
| 2024-10-10 | 4.05 | $4.00 | 80140 |
| 2024-10-09 | 4.05 | $4.02 | 163833 |
| 2024-10-08 | 4.06 | $4.06 | 103145 |
| 2024-10-07 | 4.06 | $4.04 | 225218 |
| 2024-10-04 | 4.06 | $3.95 | 88725 |
| 2024-10-03 | 4.07 | $4.01 | 73100 |
| 2024-10-02 | 4.08 | $4.01 | 104315 |
| 2024-10-01 | 4.08 | $4.09 | 84500 |
| 2024-09-30 | 4.08 | $4.08 | 93900 |
| 2024-09-27 | 4.08 | $4.08 | 82840 |
| 2024-09-26 | 4.08 | $4.12 | 85143 |
| 2024-09-25 | 4.08 | $4.08 | 66723 |
| 2024-09-24 | 4.08 | $4.07 | 628743 |
| 2024-09-23 | 4.08 | $4.04 | 107600 |
| 2024-09-20 | 4.09 | $4.04 | 116614 |
| 2024-09-19 | 4.09 | $4.03 | 284200 |
| 2024-09-18 | 4.10 | $4.12 | 103400 |
| 2024-09-17 | 4.10 | $4.13 | 81200 |
| 2024-09-16 | 4.09 | $4.15 | 108400 |
| 2024-09-13 | 4.09 | $4.18 | 177200 |
| 2024-09-12 | 4.08 | $4.10 | 408800 |
| 2024-09-11 | 4.07 | $4.17 | 130500 |
| 2024-09-10 | 4.06 | $4.13 | 144535 |
| 2024-09-09 | 4.06 | $4.22 | 85400 |
| 2024-09-06 | 4.04 | $4.17 | 130925 |
| 2024-09-05 | 4.02 | $4.18 | 141100 |
| 2024-09-04 | 4.01 | $4.09 | 92510 |
| 2024-09-03 | 4.00 | $4.06 | 112800 |
| 2024-08-30 | 3.99 | $4.07 | 123126 |
| 2024-08-29 | 3.98 | $4.06 | 145746 |
| 2024-08-28 | 3.98 | $4.09 | 281007 |
| 2024-08-27 | 3.97 | $4.03 | 168200 |
| 2024-08-26 | 3.96 | $4.06 | 84029 |
| 2024-08-23 | 3.95 | $4.04 | 105100 |
| 2024-08-22 | 3.94 | $3.95 | 71102 |
| 2024-08-21 | 3.94 | $4.01 | 110048 |
| 2024-08-20 | 3.93 | $3.96 | 1.6M |
| 2024-08-19 | 3.93 | $3.95 | 104318 |
| 2024-08-16 | 3.92 | $3.94 | 140217 |
| 2024-08-15 | 3.92 | $3.91 | 108700 |
| 2024-08-14 | 3.92 | $3.93 | 93528 |
| 2024-08-13 | 3.92 | $3.93 | 89720 |
| 2024-08-12 | 3.92 | $3.93 | 90749 |
| 2024-08-09 | 3.92 | $3.89 | 118336 |
| 2024-08-08 | 3.92 | $3.86 | 123022 |
| 2024-08-07 | 3.93 | $3.88 | 143017 |
| 2024-08-06 | 3.93 | $3.94 | 120100 |
| 2024-08-05 | 3.93 | $3.91 | 113427 |
| 2024-08-02 | 3.94 | $3.99 | 149445 |
| 2024-08-01 | 3.93 | $3.92 | 74500 |
| 2024-07-31 | 3.93 | $3.95 | 121700 |
| 2024-07-30 | 3.93 | $3.94 | 91400 |
| 2024-07-29 | 3.93 | $3.94 | 159800 |
| 2024-07-26 | 3.93 | $3.96 | 113400 |
| 2024-07-25 | 3.92 | $3.97 | 175233 |
| 2024-07-24 | 3.92 | $3.85 | 1.3M |
| 2024-07-23 | 3.93 | $4.04 | 240700 |
| 2024-07-22 | 3.92 | $4.05 | 94100 |
| 2024-07-19 | 3.90 | $4.05 | 114605 |
| 2024-07-18 | 3.89 | $4.02 | 143100 |
| 2024-07-17 | 3.87 | $4.00 | 129823 |
| 2024-07-16 | 3.86 | $3.95 | 118635 |
| 2024-07-15 | 3.85 | $3.96 | 150000 |
| 2024-07-12 | 3.84 | $3.93 | 132000 |
| 2024-07-11 | 3.83 | $3.91 | 256800 |
| 2024-07-10 | 3.82 | $3.94 | 109869 |
| 2024-07-09 | 3.81 | $3.90 | 112500 |
| 2024-07-08 | 3.80 | $3.88 | 138132 |
| 2024-07-05 | 3.79 | $3.85 | 138311 |
| 2024-07-03 | 3.78 | $3.83 | 206709 |
| 2024-07-02 | 3.77 | $3.82 | 260844 |
| 2024-07-01 | 3.77 | $3.82 | 217818 |
| 2024-06-28 | 3.76 | $3.79 | 259300 |
| 2024-06-27 | 3.76 | $3.78 | 130000 |
| 2024-06-26 | 3.76 | $3.76 | 187831 |
| 2024-06-25 | 3.76 | $3.79 | 1.8M |
| 2024-06-24 | 3.76 | $3.79 | 3.6M |
| 2024-06-21 | 3.75 | $3.79 | 484440 |
| 2024-06-20 | 3.75 | $3.84 | 237200 |
| 2024-06-18 | 3.74 | $3.76 | 220300 |
| 2024-06-17 | 3.74 | $3.73 | 618500 |
| 2024-06-14 | 3.74 | $3.67 | 641800 |
| 2024-06-13 | 3.75 | $3.69 | 332100 |
| 2024-06-12 | 3.75 | $3.69 | 221500 |
| 2024-06-11 | 3.76 | $3.72 | 129700 |
| 2024-06-10 | 3.76 | $3.75 | 257119 |
| 2024-06-07 | 3.76 | $3.78 | 224400 |
| 2024-06-06 | 3.76 | $3.86 | 177700 |
| 2024-06-05 | 3.75 | $3.84 | 190400 |
| 2024-06-04 | 3.74 | $3.83 | 1.0M |
| 2024-06-03 | 3.73 | $3.81 | 344805 |
| 2024-05-31 | 3.72 | $3.79 | 460400 |
| 2024-05-30 | 3.72 | $3.76 | 2.0M |
| 2024-05-29 | 3.71 | $3.75 | 266500 |
| 2024-05-28 | 3.71 | $3.73 | 304006 |
| 2024-05-24 | 3.71 | $3.77 | 289900 |
| 2024-05-23 | 3.70 | $3.72 | 124900 |
| 2024-05-22 | 3.70 | $3.75 | 132306 |
| 2024-05-21 | 3.69 | $3.73 | 161607 |
| 2024-05-20 | 3.69 | $3.82 | 142500 |
| 2024-05-17 | 3.67 | $3.79 | 140122 |
| 2024-05-16 | 3.66 | $3.76 | 1.1M |
| 2024-05-15 | 3.65 | $3.78 | 275800 |
| 2024-05-14 | 3.64 | $3.75 | 8.2M |
| 2024-05-13 | 3.63 | $3.75 | 1.4M |
| 2024-05-10 | 3.61 | $3.71 | 7.5M |
| 2024-05-09 | 3.60 | $3.64 | 116400 |
| 2024-05-08 | 3.60 | $3.58 | 166100 |
| 2024-05-07 | 3.60 | $3.61 | 122800 |
| 2024-05-06 | 3.60 | $3.60 | 239632 |
| 2024-05-03 | 3.60 | $3.59 | 128300 |
| 2024-05-02 | 3.60 | $3.58 | 125000 |
| 2024-05-01 | 3.60 | $3.60 | 88907 |
| 2024-04-30 | 3.60 | $3.56 | 115600 |
| 2024-04-29 | 3.61 | $3.65 | 118500 |
| 2024-04-26 | 3.60 | $3.65 | 159500 |
| 2024-04-25 | 3.60 | $3.62 | 140130 |
| 2024-04-24 | 3.60 | $3.62 | 139038 |
| 2024-04-23 | 3.60 | $3.57 | 146200 |
| 2024-04-22 | 3.60 | $3.54 | 189033 |
| 2024-04-19 | 3.60 | $3.51 | 119613 |
| 2024-04-18 | 3.61 | $3.54 | 158200 |
| 2024-04-17 | 3.62 | $3.54 | 164810 |
| 2024-04-16 | 3.63 | $3.53 | 233947 |
| 2024-04-15 | 3.64 | $3.55 | 140005 |
| 2024-04-12 | 3.65 | $3.58 | 92800 |
| 2024-04-11 | 3.66 | $3.63 | 149810 |
| 2024-04-10 | 3.66 | $3.65 | 827700 |
| 2024-04-09 | 3.66 | $3.70 | 149122 |
| 2024-04-08 | 3.66 | $3.68 | 113400 |
| 2024-04-05 | 3.66 | $3.68 | 131831 |
| 2024-04-04 | 3.66 | $3.68 | 372000 |
| 2024-04-03 | 3.65 | $3.69 | 127740 |
| 2024-04-02 | 3.65 | $3.66 | 200003 |
| 2024-04-01 | 3.65 | $3.72 | 200714 |
| 2024-03-28 | 3.64 | $3.71 | 183000 |
| 2024-03-27 | 3.63 | $3.69 | 158138 |
| 2024-03-26 | 3.63 | $3.69 | 1.1M |
| 2024-03-25 | 3.62 | $3.66 | 3.3M |
| 2024-03-22 | 3.62 | $3.62 | 1.0M |
| 2024-03-21 | 3.61 | $3.56 | 218519 |
| 2024-03-20 | 3.62 | $3.62 | 128400 |
| 2024-03-19 | 3.62 | $3.56 | 160800 |
| 2024-03-18 | 3.63 | $3.56 | 109804 |
| 2024-03-15 | 3.63 | $3.64 | 136800 |
| 2024-03-14 | 3.63 | $3.65 | 162445 |
| 2024-03-13 | 3.63 | $3.70 | 209100 |
| 2024-03-12 | 3.62 | $3.71 | 220870 |
| 2024-03-11 | 3.61 | $3.71 | 135802 |
| 2024-03-08 | 3.60 | $3.72 | 228810 |
| 2024-03-07 | 3.59 | $3.69 | 167320 |
| 2024-03-06 | 3.58 | $3.66 | 238400 |
| 2024-03-05 | 3.57 | $3.65 | 183000 |
| 2024-03-04 | 3.57 | $3.67 | 314000 |
| 2024-03-01 | 3.56 | $3.65 | 299800 |
| 2024-02-29 | 3.55 | $3.61 | 245547 |
| 2024-02-28 | 3.54 | $3.64 | 132600 |
| 2024-02-27 | 3.53 | $3.62 | 159211 |
| 2024-02-26 | 3.52 | $3.62 | 163000 |
| 2024-02-23 | 3.51 | $3.66 | 156443 |
| 2024-02-22 | 3.49 | $3.60 | 157111 |
| 2024-02-21 | 3.48 | $3.62 | 1.8M |
| 2024-02-20 | 3.46 | $3.62 | 163746 |
| 2024-02-16 | 3.45 | $3.54 | 91409 |
| 2024-02-15 | 3.44 | $3.50 | 182900 |
| 2024-02-14 | 3.43 | $3.39 | 131011 |
| 2024-02-13 | 3.44 | $3.44 | 167611 |
| 2024-02-12 | 3.44 | $3.46 | 172343 |
| 2024-02-09 | 3.43 | $3.46 | 928800 |
| 2024-02-08 | 3.43 | $3.43 | 151431 |
| 2024-02-07 | 3.43 | $3.47 | 258600 |
| 2024-02-06 | 3.43 | $3.42 | 213500 |
| 2024-02-05 | 3.43 | $3.44 | 208125 |
| 2024-02-02 | 3.43 | $3.48 | 162600 |
| 2024-02-01 | 3.42 | $3.49 | 3.4M |
| 2024-01-31 | 3.41 | $3.35 | 2.6M |
| 2024-01-30 | 3.42 | $3.33 | 33.1M |
| 2024-01-29 | 3.43 | $3.31 | 10.6M |
| 2024-01-26 | 3.44 | $3.46 | 2.0M |
| 2024-01-25 | 3.44 | $3.45 | 251300 |
| 2024-01-24 | 3.44 | $3.43 | 385300 |
| 2024-01-23 | 3.44 | $3.49 | 270300 |
| 2024-01-22 | 3.44 | $3.50 | 401638 |
| 2024-01-19 | 3.43 | $3.49 | 659100 |
| 2024-01-18 | 3.42 | $3.50 | 2.2M |
| 2024-01-17 | 3.42 | $3.46 | 281315 |
| 2024-01-16 | 3.41 | $3.46 | 439700 |
| 2024-01-12 | 3.41 | $3.45 | 290943 |
| 2024-01-11 | 3.40 | $3.43 | 647000 |
| 2024-01-10 | 3.40 | $3.40 | 167246 |
| 2024-01-09 | 3.40 | $3.39 | 284000 |
| 2024-01-08 | 3.40 | $3.40 | 460720 |
| 2024-01-05 | 3.40 | $3.39 | 161017 |
| 2024-01-04 | 3.40 | $3.40 | 271900 |
| 2024-01-03 | 3.40 | $3.38 | 219400 |
| 2024-01-02 | 3.40 | $3.40 | 360400 |
| 2023-12-29 | 3.40 | $3.42 | 218100 |
| 2023-12-28 | 3.40 | $3.42 | 152700 |
| 2023-12-27 | 3.40 | $3.44 | 197811 |
| 2023-12-26 | 3.40 | $3.44 | 187603 |
| 2023-12-22 | 3.39 | $3.41 | 187729 |
| 2023-12-21 | 3.39 | $3.40 | 272000 |
| 2023-12-20 | 3.39 | $3.37 | 301431 |
| 2023-12-19 | 3.39 | $3.38 | 377021 |
| 2023-12-18 | 3.39 | $3.38 | 386121 |
| 2023-12-15 | 3.39 | $3.36 | 506200 |
| 2023-12-14 | 3.40 | $3.40 | 453500 |
| 2023-12-13 | 3.40 | $3.39 | 418935 |
| 2023-12-12 | 3.40 | $3.37 | 283500 |
| 2023-12-11 | 3.40 | $3.35 | 966500 |
| 2023-12-08 | 3.41 | $3.37 | 419445 |
| 2023-12-07 | 3.41 | $3.37 | 311700 |
| 2023-12-06 | 3.42 | $3.37 | 974405 |
| 2023-12-05 | 3.42 | $3.38 | 283201 |
| 2023-12-04 | 3.42 | $3.40 | 277316 |
| 2023-12-01 | 3.43 | $3.39 | 279148 |
| 2023-11-30 | 3.43 | $3.40 | 275834 |
| 2023-11-29 | 3.43 | $3.46 | 188729 |
| 2023-11-28 | 3.43 | $3.49 | 213208 |
| 2023-11-27 | 3.42 | $3.46 | 154300 |
| 2023-11-24 | 3.42 | $3.48 | 270600 |
| 2023-11-22 | 3.41 | $3.48 | 266329 |
| 2023-11-21 | 3.41 | $3.47 | 156600 |
| 2023-11-20 | 3.40 | $3.48 | 248300 |
| 2023-11-17 | 3.39 | $3.44 | 136518 |
| 2023-11-16 | 3.39 | $3.42 | 232200 |
| 2023-11-15 | 3.38 | $3.42 | 196640 |
| 2023-11-14 | 3.38 | $3.46 | 219700 |
| 2023-11-13 | 3.37 | $3.44 | 305231 |
| 2023-11-10 | 3.37 | $3.41 | 152400 |
| 2023-11-09 | 3.36 | $3.42 | 281700 |
| 2023-11-08 | 3.35 | $3.45 | 215400 |
| 2023-11-07 | 3.34 | $3.42 | 168300 |
| 2023-11-06 | 3.34 | $3.43 | 377044 |
| 2023-11-03 | 3.33 | $3.46 | 16.5M |
| 2023-11-02 | 3.31 | $3.35 | 170736 |
| 2023-11-01 | 3.31 | $3.33 | 273119 |
| 2023-10-31 | 3.31 | $3.33 | 2.1M |
| 2023-10-30 | 3.30 | $3.36 | 386500 |
| 2023-10-27 | 3.30 | $3.29 | 301600 |
| 2023-10-26 | 3.30 | $3.32 | 384800 |
| 2023-10-25 | 3.30 | $3.27 | 855900 |
| 2023-10-24 | 3.30 | $3.22 | 5.4M |
| 2023-10-23 | 3.31 | $3.27 | 4.1M |
| 2023-10-20 | 3.31 | $3.27 | 207900 |
| 2023-10-19 | 3.32 | $3.28 | 231800 |
| 2023-10-18 | 3.32 | $3.28 | 297600 |
| 2023-10-17 | 3.32 | $3.30 | 390900 |
| 2023-10-16 | 3.33 | $3.29 | 545100 |
| 2023-10-13 | 3.33 | $3.31 | 201500 |
| 2023-10-12 | 3.33 | $3.30 | 284137 |
| 2023-10-11 | 3.34 | $3.32 | 226100 |
| 2023-10-10 | 3.34 | $3.33 | 230447 |
| 2023-10-09 | 3.34 | $3.33 | 571109 |
| 2023-10-06 | 3.34 | $3.32 | 251900 |
| 2023-10-05 | 3.34 | $3.28 | 201111 |
| 2023-10-04 | 3.35 | $3.23 | 349600 |
| 2023-10-03 | 3.36 | $3.22 | 467825 |
| 2023-10-02 | 3.37 | $3.25 | 303800 |
| 2023-09-29 | 3.39 | $3.27 | 329400 |
| 2023-09-28 | 3.40 | $3.26 | 320100 |
| 2023-09-27 | 3.41 | $3.23 | 432900 |
| 2023-09-26 | 3.43 | $3.30 | 424916 |
| 2023-09-25 | 3.45 | $3.30 | 263306 |
| 2023-09-22 | 3.46 | $3.35 | 216300 |
| 2023-09-21 | 3.48 | $3.40 | 255100 |
| 2023-09-20 | 3.48 | $3.45 | 353906 |
| 2023-09-19 | 3.49 | $3.43 | 311918 |
| 2023-09-18 | 3.49 | $3.46 | 225422 |
| 2023-09-15 | 3.50 | $3.47 | 776918 |
| 2023-09-14 | 3.50 | $3.48 | 206705 |
| 2023-09-13 | 3.50 | $3.48 | 195100 |
| 2023-09-12 | 3.50 | $3.49 | 186000 |
| 2023-09-11 | 3.50 | $3.49 | 260001 |
| 2023-09-08 | 3.51 | $3.48 | 354700 |
| 2023-09-07 | 3.51 | $3.48 | 272027 |
| 2023-09-06 | 3.51 | $3.45 | 159700 |
| 2023-09-05 | 3.52 | $3.46 | 263300 |
| 2023-09-01 | 3.52 | $3.48 | 121832 |
| 2023-08-31 | 3.53 | $3.51 | 174500 |
| 2023-08-30 | 3.53 | $3.52 | 148800 |
| 2023-08-29 | 3.53 | $3.50 | 146822 |
| 2023-08-28 | 3.53 | $3.45 | 187136 |
| 2023-08-25 | 3.54 | $3.49 | 175700 |
| 2023-08-24 | 3.55 | $3.49 | 317500 |
| 2023-08-23 | 3.55 | $3.52 | 188832 |
| 2023-08-22 | 3.56 | $3.51 | 198300 |
| 2023-08-21 | 3.56 | $3.54 | 189600 |
| 2023-08-18 | 3.57 | $3.54 | 372119 |
| 2023-08-17 | 3.57 | $3.51 | 199747 |
| 2023-08-16 | 3.57 | $3.56 | 1.1M |
| 2023-08-15 | 3.58 | $3.54 | 2.0M |
| 2023-08-14 | 3.58 | $3.59 | 1.8M |
| 2023-08-11 | 3.58 | $3.56 | 2.0M |
| 2023-08-10 | 3.58 | $3.59 | 2.8M |
| 2023-08-09 | 3.58 | $3.55 | 627131 |
| 2023-08-08 | 3.58 | $3.50 | 206618 |
| 2023-08-07 | 3.59 | $3.54 | 237600 |
| 2023-08-04 | 3.60 | $3.54 | 228100 |
| 2023-08-03 | 3.60 | $3.58 | 176442 |
| 2023-08-02 | 3.61 | $3.59 | 140018 |
| 2023-08-01 | 3.61 | $3.63 | 151400 |
| 2023-07-31 | 3.61 | $3.67 | 227500 |
| 2023-07-28 | 3.60 | $3.70 | 119728 |
| 2023-07-27 | 3.59 | $3.68 | 160200 |
| 2023-07-26 | 3.58 | $3.67 | 133849 |
| 2023-07-25 | 3.57 | $3.65 | 168203 |
| 2023-07-24 | 3.56 | $3.61 | 198038 |
| 2023-07-21 | 3.56 | $3.62 | 123000 |
| 2023-07-20 | 3.55 | $3.61 | 114000 |
| 2023-07-19 | 3.54 | $3.59 | 125600 |
| 2023-07-18 | 3.54 | $3.62 | 209700 |
| 2023-07-17 | 3.53 | $3.65 | 187700 |
| 2023-07-14 | 3.52 | $3.61 | 1.2M |
| 2023-07-13 | 3.51 | $3.57 | 150300 |
| 2023-07-12 | 3.50 | $3.54 | 136343 |
| 2023-07-11 | 3.49 | $3.51 | 237100 |
| 2023-07-10 | 3.49 | $3.51 | 319200 |
| 2023-07-07 | 3.49 | $3.50 | 177928 |
| 2023-07-06 | 3.49 | $3.52 | 188200 |
| 2023-07-05 | 3.49 | $3.51 | 295608 |
| 2023-07-03 | 3.48 | $3.54 | 136209 |
| 2023-06-30 | 3.48 | $3.53 | 146007 |
| 2023-06-29 | 3.47 | $3.51 | 155900 |
| 2023-06-28 | 3.47 | $3.51 | 126529 |
| 2023-06-27 | 3.46 | $3.52 | 274000 |
| 2023-06-26 | 3.46 | $3.47 | 203348 |
| 2023-06-23 | 3.46 | $3.44 | 231800 |
| 2023-06-22 | 3.46 | $3.45 | 164100 |
| 2023-06-21 | 3.46 | $3.44 | 30.5M |
| 2023-06-20 | 3.46 | $3.48 | 204026 |
| 2023-06-16 | 3.46 | $3.45 | 129143 |
| 2023-06-15 | 3.46 | $3.42 | 251021 |
| 2023-06-14 | 3.46 | $3.37 | 524425 |
| 2023-06-13 | 3.47 | $3.37 | 1.2M |
| 2023-06-12 | 3.49 | $3.37 | 215200 |
| 2023-06-09 | 3.50 | $3.40 | 196809 |
| 2023-06-08 | 3.51 | $3.43 | 166600 |
| 2023-06-07 | 3.52 | $3.42 | 186213 |
| 2023-06-06 | 3.53 | $3.43 | 301402 |
| 2023-06-05 | 3.54 | $3.44 | 263800 |
| 2023-06-02 | 3.55 | $3.43 | 176543 |
| 2023-06-01 | 3.56 | $3.49 | 357832 |
| 2023-05-31 | 3.57 | $3.45 | 267647 |
| 2023-05-30 | 3.58 | $3.47 | 323900 |
| 2023-05-26 | 3.59 | $3.51 | 151141 |
| 2023-05-25 | 3.60 | $3.52 | 163600 |
| 2023-05-24 | 3.61 | $3.56 | 168314 |
| 2023-05-23 | 3.61 | $3.56 | 128024 |
| 2023-05-22 | 3.62 | $3.57 | 119129 |
| 2023-05-19 | 3.62 | $3.56 | 128500 |
| 2023-05-18 | 3.63 | $3.56 | 152803 |
| 2023-05-17 | 3.63 | $3.57 | 107642 |
| 2023-05-16 | 3.64 | $3.64 | 603800 |
| 2023-05-15 | 3.64 | $3.64 | 432600 |
| 2023-05-12 | 3.64 | $3.64 | 142841 |
| 2023-05-11 | 3.64 | $3.66 | 241542 |
| 2023-05-10 | 3.64 | $3.70 | 199206 |
| 2023-05-09 | 3.63 | $3.69 | 171000 |
| 2023-05-08 | 3.63 | $3.65 | 142329 |
| 2023-05-05 | 3.63 | $3.68 | 181700 |
| 2023-05-04 | 3.62 | $3.66 | 131700 |
| 2023-05-03 | 3.62 | $3.66 | 205303 |
| 2023-05-02 | 3.61 | $3.63 | 191405 |
| 2023-05-01 | 3.61 | $3.65 | 124500 |
| 2023-04-28 | 3.60 | $3.67 | 158908 |
| 2023-04-27 | 3.60 | $3.70 | 139200 |
| 2023-04-26 | 3.59 | $3.62 | 311907 |
| 2023-04-25 | 3.58 | $3.58 | 399620 |
| 2023-04-24 | 3.58 | $3.60 | 134030 |
| 2023-04-21 | 3.58 | $3.61 | 142906 |
| 2023-04-20 | 3.58 | $3.60 | 182312 |
| 2023-04-19 | 3.58 | $3.60 | 178000 |
| 2023-04-18 | 3.57 | $3.57 | 187110 |
| 2023-04-17 | 3.58 | $3.55 | 211500 |
| 2023-04-14 | 3.58 | $3.56 | 286737 |
| 2023-04-13 | 3.58 | $3.66 | 125906 |
| 2023-04-12 | 3.57 | $3.65 | 123100 |
| 2023-04-11 | 3.56 | $3.67 | 95829 |
| 2023-04-10 | 3.55 | $3.58 | 117044 |
| 2023-04-06 | 3.55 | $3.71 | 130300 |
| 2023-04-05 | 3.53 | $3.62 | 186747 |
| 2023-04-04 | 3.52 | $3.59 | 164517 |
| 2023-04-03 | 3.52 | $3.59 | 104526 |
| 2023-03-31 | 3.51 | $3.57 | 137110 |
| 2023-03-30 | 3.50 | $3.55 | 109200 |
| 2023-03-29 | 3.50 | $3.58 | 209501 |
| 2023-03-28 | 3.49 | $3.55 | 161734 |
| 2023-03-27 | 3.48 | $3.52 | 145627 |
| 2023-03-24 | 3.48 | $3.50 | 319600 |
| 2023-03-23 | 3.47 | $3.54 | 137302 |
| 2023-03-22 | 3.47 | $3.56 | 149400 |
| 2023-03-21 | 3.46 | $3.55 | 128626 |
| 2023-03-20 | 3.45 | $3.53 | 155645 |
| 2023-03-17 | 3.44 | $3.46 | 146700 |
| 2023-03-16 | 3.44 | $3.45 | 177000 |
| 2023-03-15 | 3.44 | $3.44 | 144800 |
| 2023-03-14 | 3.43 | $3.47 | 161511 |
| 2023-03-13 | 3.43 | $3.45 | 180031 |
| 2023-03-10 | 3.43 | $3.45 | 106116 |
| 2023-03-09 | 3.43 | $3.45 | 104024 |
| 2023-03-08 | 3.42 | $3.44 | 123600 |
| 2023-03-07 | 3.42 | $3.40 | 125300 |
| 2023-03-06 | 3.43 | $3.48 | 151209 |
| 2023-03-03 | 3.42 | $3.46 | 200139 |
| 2023-03-02 | 3.42 | $3.43 | 195216 |
| 2023-03-01 | 3.41 | $3.46 | 182639 |
| 2023-02-28 | 3.41 | $3.45 | 175227 |
| 2023-02-27 | 3.40 | $3.46 | 150816 |
| 2023-02-24 | 3.40 | $3.43 | 149829 |
| 2023-02-23 | 3.40 | $3.45 | 105300 |
| 2023-02-22 | 3.39 | $3.51 | 194939 |
| 2023-02-21 | 3.38 | $3.50 | 176900 |
| 2023-02-17 | 3.36 | $3.50 | 141627 |
| 2023-02-16 | 3.35 | $3.43 | 144209 |
| 2023-02-15 | 3.34 | $3.42 | 176204 |
| 2023-02-14 | 3.33 | $3.43 | 180300 |
| 2023-02-13 | 3.32 | $3.36 | 160300 |
| 2023-02-10 | 3.32 | $3.33 | 115229 |
| 2023-02-09 | 3.32 | $3.30 | 169038 |
| 2023-02-08 | 3.32 | $3.34 | 332000 |
| 2023-02-07 | 3.32 | $3.33 | 132443 |
| 2023-02-06 | 3.32 | $3.31 | 392900 |
| 2023-02-03 | 3.32 | $3.33 | 186400 |
| 2023-02-02 | 3.32 | $3.41 | 163402 |
| 2023-02-01 | 3.31 | $3.52 | 193300 |
| 2023-01-31 | 3.28 | $3.43 | 312019 |
| 2023-01-30 | 3.27 | $3.36 | 768900 |
| 2023-01-27 | 3.26 | $3.35 | 325632 |
| 2023-01-26 | 3.25 | $3.36 | 407713 |
| 2023-01-25 | 3.24 | $3.37 | 1.2M |
| 2023-01-24 | 3.22 | $3.35 | 822000 |
| 2023-01-23 | 3.21 | $3.33 | 768937 |
| 2023-01-20 | 3.20 | $3.32 | 609900 |
| 2023-01-19 | 3.18 | $3.29 | 265907 |
| 2023-01-18 | 3.17 | $3.25 | 520414 |
| 2023-01-17 | 3.17 | $3.30 | 1.0M |
| 2023-01-13 | 3.15 | $3.28 | 527335 |
| 2023-01-12 | 3.14 | $3.30 | 479700 |
| 2023-01-11 | 3.12 | $3.25 | 279719 |
| 2023-01-10 | 3.11 | $3.25 | 261500 |
| 2023-01-09 | 3.09 | $3.24 | 1.3M |
| 2023-01-06 | 3.08 | $3.24 | 994206 |
| 2023-01-05 | 3.06 | $3.13 | 548500 |
| 2023-01-04 | 3.05 | $3.09 | 590229 |
| 2023-01-03 | 3.05 | $3.05 | 937200 |
| 2022-12-30 | 3.05 | $3.05 | 279000 |
| 2022-12-29 | 3.05 | $3.09 | 384700 |
| 2022-12-28 | 3.04 | $3.06 | 310500 |
| 2022-12-27 | 3.04 | $3.10 | 836869 |
| 2022-12-23 | 3.03 | $3.09 | 663212 |
| 2022-12-22 | 3.03 | $3.06 | 759000 |
| 2022-12-21 | 3.02 | $3.07 | 334548 |
| 2022-12-20 | 3.02 | $3.05 | 467427 |
| 2022-12-19 | 3.02 | $3.05 | 747600 |
| 2022-12-16 | 3.01 | $3.02 | 528231 |
| 2022-12-15 | 3.01 | $3.07 | 658535 |
| 2022-12-14 | 3.01 | $3.11 | 667500 |
| 2022-12-13 | 3.00 | $3.08 | 522443 |
| 2022-12-12 | 2.99 | $3.08 | 821114 |
| 2022-12-09 | 2.98 | $3.09 | 1.0M |
| 2022-12-08 | 2.96 | $3.08 | 746311 |
| 2022-12-07 | 2.95 | $3.06 | 474215 |
| 2022-12-06 | 2.94 | $3.07 | 1.4M |
| 2022-12-05 | 2.93 | $3.10 | 877803 |
| 2022-12-02 | 2.91 | $3.09 | 483201 |
| 2022-12-01 | 2.89 | $3.09 | 544000 |
| 2022-11-30 | 2.87 | $3.00 | 601017 |
| 2022-11-29 | 2.86 | $2.96 | 438700 |
| 2022-11-28 | 2.84 | $2.97 | 899020 |
| 2022-11-25 | 2.83 | $2.99 | 631005 |
| 2022-11-23 | 2.81 | $2.96 | 701316 |
| 2022-11-22 | 2.80 | $2.93 | 413343 |
| 2022-11-21 | 2.79 | $2.88 | 1.7M |
| 2022-11-18 | 2.78 | $2.83 | 724229 |
| 2022-11-17 | 2.77 | $2.83 | 613000 |
| 2022-11-16 | 2.76 | $2.85 | 482701 |
| 2022-11-15 | 2.75 | $2.84 | 531829 |
| 2022-11-14 | 2.74 | $2.86 | 992600 |
| 2022-11-11 | 2.73 | $2.84 | 498500 |
| 2022-11-10 | 2.72 | $2.86 | 587500 |
| 2022-11-09 | 2.71 | $2.76 | 442300 |
| 2022-11-08 | 2.70 | $2.76 | 778200 |
| 2022-11-07 | 2.70 | $2.73 | 986800 |
| 2022-11-04 | 2.69 | $2.72 | 470100 |
| 2022-11-03 | 2.69 | $2.66 | 606600 |
| 2022-11-02 | 2.69 | $2.69 | 414900 |
| 2022-11-01 | 2.69 | $2.71 | 598300 |
| 2022-10-31 | 2.69 | $2.74 | 925334 |
| 2022-10-28 | 2.68 | $2.74 | 622600 |
| 2022-10-27 | 2.68 | $2.65 | 696800 |
| 2022-10-26 | 2.68 | $2.66 | 426246 |
| 2022-10-25 | 2.68 | $2.62 | 1.1M |
| 2022-10-24 | 2.69 | $2.60 | 887644 |
| 2022-10-21 | 2.70 | $2.61 | 474838 |
| 2022-10-20 | 2.71 | $2.63 | 897618 |
| 2022-10-19 | 2.72 | $2.66 | 684528 |
| 2022-10-18 | 2.72 | $2.71 | 999300 |
| 2022-10-17 | 2.73 | $2.69 | 1.6M |
| 2022-10-14 | 2.73 | $2.61 | 782500 |
| 2022-10-13 | 2.74 | $2.63 | 879516 |
| 2022-10-12 | 2.75 | $2.57 | 676200 |
| 2022-10-11 | 2.77 | $2.59 | 882315 |
| 2022-10-10 | 2.79 | $2.62 | 940323 |
| 2022-10-07 | 2.81 | $2.61 | 747901 |
| 2022-10-06 | 2.83 | $2.62 | 525800 |
| 2022-10-05 | 2.85 | $2.69 | 442003 |
| 2022-10-04 | 2.87 | $2.80 | 1.1M |
| 2022-10-03 | 2.88 | $2.76 | 544710 |
| 2022-09-30 | 2.89 | $2.66 | 761100 |
| 2022-09-29 | 2.91 | $2.67 | 809100 |
| 2022-09-28 | 2.94 | $2.70 | 660800 |
| 2022-09-27 | 2.96 | $2.66 | 935200 |
| 2022-09-26 | 3.00 | $2.71 | 803736 |
| 2022-09-23 | 3.03 | $2.77 | 531200 |
| 2022-09-22 | 3.05 | $2.86 | 514000 |
| 2022-09-21 | 3.07 | $2.84 | 368900 |
| 2022-09-20 | 3.10 | $2.90 | 485226 |
| 2022-09-19 | 3.12 | $3.05 | 532112 |
| 2022-09-16 | 3.13 | $3.03 | 536100 |
| 2022-09-15 | 3.14 | $3.05 | 859300 |
| 2022-09-14 | 3.15 | $3.08 | 269500 |
| 2022-09-13 | 3.15 | $3.13 | 471047 |
| 2022-09-12 | 3.16 | $3.17 | 980300 |
| 2022-09-09 | 3.15 | $3.09 | 386900 |
| 2022-09-08 | 3.16 | $3.06 | 400600 |
| 2022-09-07 | 3.17 | $3.10 | 430200 |
| 2022-09-06 | 3.18 | $3.10 | 759400 |
| 2022-09-02 | 3.19 | $3.09 | 374300 |
| 2022-09-01 | 3.20 | $3.12 | 442300 |
| 2022-08-31 | 3.21 | $3.13 | 635637 |
| 2022-08-30 | 3.21 | $3.16 | 442216 |
| 2022-08-29 | 3.22 | $3.20 | 723247 |
| 2022-08-26 | 3.22 | $3.11 | 329000 |
| 2022-08-25 | 3.23 | $3.16 | 284800 |
| 2022-08-24 | 3.24 | $3.18 | 296500 |
| 2022-08-23 | 3.25 | $3.20 | 366036 |
| 2022-08-22 | 3.25 | $3.17 | 653849 |
| 2022-08-19 | 3.26 | $3.19 | 384400 |
| 2022-08-18 | 3.27 | $3.21 | 276300 |
| 2022-08-17 | 3.28 | $3.22 | 536600 |
| 2022-08-16 | 3.28 | $3.24 | 543226 |
| 2022-08-15 | 3.29 | $3.18 | 1.2M |
| 2022-08-12 | 3.30 | $3.18 | 379430 |
| 2022-08-11 | 3.31 | $3.19 | 513600 |
| 2022-08-10 | 3.32 | $3.19 | 398333 |
| 2022-08-09 | 3.34 | $3.20 | 585226 |
| 2022-08-08 | 3.35 | $3.24 | 509700 |
| 2022-08-05 | 3.36 | $3.26 | 420900 |
| 2022-08-04 | 3.37 | $3.26 | 271939 |
| 2022-08-03 | 3.38 | $3.24 | 412300 |
| 2022-08-02 | 3.40 | $3.29 | 466300 |
| 2022-08-01 | 3.41 | $3.27 | 2.9M |
| 2022-07-29 | 3.43 | $3.34 | 1.1M |
| 2022-07-28 | 3.43 | $3.31 | 413628 |
| 2022-07-27 | 3.45 | $3.41 | 617600 |
| 2022-07-26 | 3.45 | $3.31 | 613330 |
| 2022-07-25 | 3.47 | $3.36 | 425123 |
| 2022-07-22 | 3.48 | $3.37 | 321529 |
| 2022-07-21 | 3.49 | $3.37 | 356712 |
| 2022-07-20 | 3.50 | $3.44 | 319900 |
| 2022-07-19 | 3.51 | $3.50 | 287012 |
| 2022-07-18 | 3.51 | $3.47 | 283606 |
| 2022-07-15 | 3.51 | $3.42 | 413200 |
| 2022-07-14 | 3.52 | $3.46 | 869603 |
| 2022-07-13 | 3.53 | $3.47 | 249814 |
| 2022-07-12 | 3.53 | $3.48 | 322831 |
| 2022-07-11 | 3.54 | $3.46 | 442200 |
| 2022-07-08 | 3.55 | $3.47 | 276400 |
| 2022-07-07 | 3.56 | $3.48 | 270900 |
| 2022-07-06 | 3.56 | $3.47 | 250241 |
| 2022-07-05 | 3.57 | $3.53 | 392900 |
| 2022-07-01 | 3.58 | $3.56 | 465000 |
| 2022-06-30 | 3.58 | $3.60 | 597120 |
| 2022-06-29 | 3.58 | $3.62 | 284700 |
| 2022-06-28 | 3.57 | $3.66 | 261000 |
| 2022-06-27 | 3.57 | $3.63 | 357800 |
| 2022-06-24 | 3.56 | $3.60 | 273500 |
| 2022-06-23 | 3.55 | $3.55 | 242019 |
| 2022-06-22 | 3.55 | $3.57 | 464027 |
| 2022-06-21 | 3.55 | $3.55 | 459136 |
| 2022-06-17 | 3.55 | $3.54 | 320100 |
| 2022-06-16 | 3.55 | $3.49 | 341528 |
| 2022-06-15 | 3.56 | $3.47 | 364133 |
| 2022-06-14 | 3.57 | $3.48 | 548300 |
| 2022-06-13 | 3.58 | $3.47 | 353200 |
| 2022-06-10 | 3.59 | $3.52 | 383300 |
| 2022-06-09 | 3.60 | $3.53 | 384722 |
| 2022-06-08 | 3.61 | $3.58 | 176800 |
| 2022-06-07 | 3.61 | $3.65 | 426300 |
| 2022-06-06 | 3.60 | $3.64 | 293800 |
| 2022-06-03 | 3.60 | $3.66 | 266700 |
| 2022-06-02 | 3.59 | $3.65 | 281500 |
| 2022-06-01 | 3.59 | $3.64 | 231032 |
| 2022-05-31 | 3.58 | $3.67 | 537000 |
| 2022-05-27 | 3.57 | $3.66 | 187912 |
| 2022-05-26 | 3.57 | $3.67 | 192900 |
| 2022-05-25 | 3.55 | $3.67 | 202600 |
| 2022-05-24 | 3.54 | $3.71 | 205500 |
| 2022-05-23 | 3.52 | $3.64 | 324500 |
| 2022-05-20 | 3.51 | $3.57 | 359500 |
| 2022-05-19 | 3.51 | $3.53 | 427500 |
| 2022-05-18 | 3.50 | $3.50 | 6.9M |
| 2022-05-17 | 3.50 | $3.53 | 4.2M |
| 2022-05-16 | 3.50 | $3.42 | 269011 |
| 2022-05-13 | 3.51 | $3.41 | 347200 |
| 2022-05-12 | 3.52 | $3.36 | 1.4M |
| 2022-05-11 | 3.54 | $3.42 | 322300 |
| 2022-05-10 | 3.55 | $3.52 | 306100 |
| 2022-05-09 | 3.55 | $3.53 | 276000 |
| 2022-05-06 | 3.56 | $3.51 | 289123 |
| 2022-05-05 | 3.56 | $3.58 | 4.4M |
| 2022-05-04 | 3.56 | $3.61 | 199401 |
| 2022-05-03 | 3.55 | $3.52 | 408926 |
| 2022-05-02 | 3.56 | $3.47 | 297200 |
| 2022-04-29 | 3.57 | $3.45 | 205200 |
| 2022-04-28 | 3.58 | $3.47 | 1.4M |
| 2022-04-27 | 3.59 | $3.53 | 187500 |
| 2022-04-26 | 3.60 | $3.55 | 313509 |
| 2022-04-25 | 3.60 | $3.54 | 159638 |
| 2022-04-22 | 3.61 | $3.57 | 129622 |
| 2022-04-21 | 3.61 | $3.61 | 847636 |
| 2022-04-20 | 3.61 | $3.65 | 454341 |
| 2022-04-19 | 3.61 | $3.67 | 1.9M |
| 2022-04-18 | 3.60 | $3.83 | 4.7M |
| 2022-04-14 | 3.58 | $3.84 | 9.4M |
| 2022-04-13 | 3.55 | $3.84 | 15.3M |
| 2022-04-12 | 3.52 | $3.65 | 2.6M |
| 2022-04-11 | 3.50 | $3.64 | 1.4M |
| 2022-04-08 | 3.49 | $3.62 | 1.1M |
| 2022-04-07 | 3.47 | $3.59 | 1.1M |
| 2022-04-06 | 3.46 | $3.56 | 1.2M |
| 2022-04-05 | 3.45 | $3.60 | 2.5M |
| 2022-04-04 | 3.44 | $3.55 | 1.1M |
| 2022-04-01 | 3.42 | $3.57 | 671535 |
| 2022-03-31 | 3.41 | $3.50 | 144400 |
| 2022-03-30 | 3.40 | $3.51 | 122000 |
| 2022-03-29 | 3.39 | $3.48 | 89700 |
| 2022-03-28 | 3.38 | $3.44 | 147538 |
| 2022-03-25 | 3.37 | $3.48 | 114300 |
| 2022-03-24 | 3.36 | $3.43 | 398000 |
| 2022-03-23 | 3.35 | $3.40 | 201204 |
| 2022-03-22 | 3.35 | $3.43 | 211000 |
| 2022-03-21 | 3.34 | $3.42 | 108300 |
| 2022-03-18 | 3.33 | $3.39 | 109100 |
| 2022-03-17 | 3.32 | $3.40 | 336645 |
| 2022-03-16 | 3.32 | $3.35 | 136000 |
| 2022-03-15 | 3.31 | $3.39 | 273042 |
| 2022-03-14 | 3.30 | $3.36 | 252100 |
| 2022-03-11 | 3.30 | $3.30 | 16.1M |
| 2022-03-10 | 3.30 | $3.24 | 188631 |
| 2022-03-09 | 3.30 | $3.22 | 179608 |
| 2022-03-08 | 3.31 | $3.11 | 856643 |
| 2022-03-07 | 3.33 | $3.19 | 1.4M |
| 2022-03-04 | 3.35 | $3.23 | 517000 |
| 2022-03-03 | 3.36 | $3.31 | 280647 |
| 2022-03-02 | 3.37 | $3.36 | 152217 |
| 2022-03-01 | 3.37 | $3.32 | 106600 |
| 2022-02-28 | 3.37 | $3.37 | 143100 |
| 2022-02-25 | 3.37 | $3.37 | 126100 |
| 2022-02-24 | 3.37 | $3.35 | 231300 |
| 2022-02-23 | 3.37 | $3.40 | 173712 |
| 2022-02-22 | 3.37 | $3.45 | 161500 |
| 2022-02-18 | 3.36 | $3.47 | 180800 |
| 2022-02-17 | 3.35 | $3.45 | 226800 |
| 2022-02-16 | 3.34 | $3.49 | 123700 |
| 2022-02-15 | 3.32 | $3.45 | 116242 |
| 2022-02-14 | 3.31 | $3.44 | 105440 |
| 2022-02-11 | 3.30 | $3.46 | 143400 |
| 2022-02-10 | 3.28 | $3.46 | 384600 |
| 2022-02-09 | 3.26 | $3.47 | 641800 |
| 2022-02-08 | 3.24 | $3.41 | 193600 |
| 2022-02-07 | 3.22 | $3.40 | 127700 |
| 2022-02-04 | 3.20 | $3.36 | 158400 |
| 2022-02-03 | 3.19 | $3.36 | 171200 |
| 2022-02-02 | 3.17 | $3.30 | 255341 |
| 2022-02-01 | 3.16 | $3.24 | 261023 |
| 2022-01-31 | 3.15 | $3.28 | 269925 |
| 2022-01-28 | 3.13 | $3.21 | 206249 |
| 2022-01-27 | 3.12 | $3.18 | 182700 |
| 2022-01-26 | 3.12 | $3.14 | 263349 |
| 2022-01-25 | 3.12 | $3.17 | 378813 |
| 2022-01-24 | 3.11 | $3.14 | 295000 |
| 2022-01-21 | 3.11 | $3.15 | 315300 |
| 2022-01-20 | 3.10 | $3.18 | 248200 |
| 2022-01-19 | 3.09 | $3.25 | 165600 |
| 2022-01-18 | 3.08 | $3.18 | 253700 |
| 2022-01-14 | 3.07 | $3.15 | 198300 |
| 2022-01-13 | 3.06 | $3.14 | 288600 |
| 2022-01-12 | 3.05 | $3.10 | 181028 |
| 2022-01-11 | 3.04 | $3.11 | 772744 |
| 2022-01-10 | 3.04 | $3.09 | 675600 |
| 2022-01-07 | 3.03 | $3.12 | 244600 |
| 2022-01-06 | 3.02 | $3.09 | 231900 |
| 2022-01-05 | 3.02 | $3.07 | 146900 |
| 2022-01-04 | 3.01 | $3.08 | 190900 |
| 2022-01-03 | 3.00 | $3.06 | 224700 |
| 2021-12-31 | 3.00 | $3.06 | 172647 |
| 2021-12-30 | 2.99 | $3.04 | 265400 |
| 2021-12-29 | 2.99 | $3.05 | 137600 |
| 2021-12-28 | 2.98 | $3.04 | 174100 |
| 2021-12-27 | 2.97 | $3.04 | 176833 |
| 2021-12-23 | 2.97 | $3.03 | 203500 |
| 2021-12-22 | 2.96 | $3.03 | 153220 |
| 2021-12-21 | 2.95 | $3.01 | 372300 |
| 2021-12-20 | 2.95 | $2.99 | 297125 |
| 2021-12-17 | 2.94 | $2.95 | 551500 |
| 2021-12-16 | 2.94 | $2.91 | 351522 |
| 2021-12-15 | 2.94 | $2.90 | 295414 |
| 2021-12-14 | 2.95 | $2.92 | 429500 |
| 2021-12-13 | 2.95 | $2.89 | 521700 |
| 2021-12-10 | 2.96 | $2.93 | 1.3M |
| 2021-12-09 | 2.96 | $2.88 | 494045 |
| 2021-12-08 | 2.97 | $2.90 | 318321 |
| 2021-12-07 | 2.97 | $2.88 | 515300 |
| 2021-12-06 | 2.98 | $2.88 | 12.0M |
| 2021-12-03 | 2.99 | $2.86 | 7.9M |
| 2021-12-02 | 3.01 | $2.89 | 2.5M |
| 2021-12-01 | 3.02 | $2.96 | 369137 |
| 2021-11-30 | 3.03 | $2.95 | 540200 |
| 2021-11-29 | 3.04 | $2.96 | 344000 |
| 2021-11-26 | 3.04 | $2.96 | 200200 |
| 2021-11-24 | 3.05 | $3.08 | 176300 |
| 2021-11-23 | 3.05 | $3.03 | 272900 |
| 2021-11-22 | 3.05 | $2.99 | 385936 |
| 2021-11-19 | 3.06 | $2.92 | 142217 |
| 2021-11-18 | 3.07 | $2.99 | 759333 |
| 2021-11-17 | 3.08 | $3.02 | 154800 |
| 2021-11-16 | 3.09 | $3.01 | 137900 |
| 2021-11-15 | 3.10 | $3.05 | 172700 |
| 2021-11-12 | 3.10 | $3.07 | 127500 |
| 2021-11-11 | 3.11 | $3.05 | 170703 |
| 2021-11-10 | 3.11 | $3.04 | 140729 |
| 2021-11-09 | 3.12 | $3.07 | 322400 |
| 2021-11-08 | 3.12 | $3.07 | 184828 |
| 2021-11-05 | 3.13 | $3.09 | 165200 |
| 2021-11-04 | 3.13 | $3.06 | 236900 |
| 2021-11-03 | 3.14 | $3.08 | 163600 |
| 2021-11-02 | 3.15 | $3.07 | 150843 |
| 2021-11-01 | 3.16 | $3.10 | 286800 |
| 2021-10-29 | 3.16 | $3.04 | 204409 |
| 2021-10-28 | 3.18 | $3.08 | 111300 |
| 2021-10-27 | 3.19 | $3.10 | 123811 |
| 2021-10-26 | 3.20 | $3.15 | 137211 |
| 2021-10-25 | 3.20 | $3.17 | 154200 |
| 2021-10-22 | 3.20 | $3.21 | 97305 |
| 2021-10-21 | 3.20 | $3.22 | 117507 |
| 2021-10-20 | 3.20 | $3.21 | 119900 |
| 2021-10-19 | 3.20 | $3.19 | 121821 |
| 2021-10-18 | 3.20 | $3.23 | 100600 |
| 2021-10-15 | 3.20 | $3.23 | 135501 |
| 2021-10-14 | 3.20 | $3.20 | 115624 |
| 2021-10-13 | 3.19 | $3.17 | 116338 |
| 2021-10-12 | 3.20 | $3.16 | 119948 |
| 2021-10-11 | 3.20 | $3.16 | 149100 |
| 2021-10-08 | 3.21 | $3.15 | 102700 |
| 2021-10-07 | 3.21 | $3.13 | 168000 |
| 2021-10-06 | 3.22 | $3.16 | 141514 |
| 2021-10-05 | 3.23 | $3.17 | 135000 |
| 2021-10-04 | 3.23 | $3.19 | 173500 |
| 2021-10-01 | 3.24 | $3.15 | 129906 |
| 2021-09-30 | 3.25 | $3.17 | 146400 |
| 2021-09-29 | 3.25 | $3.20 | 122304 |
| 2021-09-28 | 3.26 | $3.24 | 135600 |
| 2021-09-27 | 3.26 | $3.25 | 155706 |
| 2021-09-24 | 3.26 | $3.27 | 134023 |
| 2021-09-23 | 3.26 | $3.27 | 215343 |
| 2021-09-22 | 3.26 | $3.29 | 145700 |
| 2021-09-21 | 3.26 | $3.24 | 116542 |
| 2021-09-20 | 3.26 | $3.24 | 228600 |
| 2021-09-17 | 3.26 | $3.25 | 87839 |
| 2021-09-16 | 3.26 | $3.28 | 121100 |
| 2021-09-15 | 3.26 | $3.31 | 1.5M |
| 2021-09-14 | 3.26 | $3.30 | 83700 |
| 2021-09-13 | 3.25 | $3.32 | 55700 |
| 2021-09-10 | 3.24 | $3.31 | 90700 |
| 2021-09-09 | 3.24 | $3.29 | 87518 |
| 2021-09-08 | 3.23 | $3.28 | 65444 |
| 2021-09-07 | 3.23 | $3.24 | 68900 |
| 2021-09-03 | 3.22 | $3.22 | 103100 |
| 2021-09-02 | 3.22 | $3.24 | 145410 |
| 2021-09-01 | 3.22 | $3.22 | 67831 |
| 2021-08-31 | 3.22 | $3.21 | 98147 |
| 2021-08-30 | 3.22 | $3.21 | 56926 |
| 2021-08-27 | 3.23 | $3.20 | 89500 |
| 2021-08-26 | 3.23 | $3.20 | 107100 |
| 2021-08-25 | 3.23 | $3.21 | 58026 |
| 2021-08-24 | 3.23 | $3.24 | 69900 |
| 2021-08-23 | 3.23 | $3.27 | 65942 |
| 2021-08-20 | 3.23 | $3.23 | 98603 |
| 2021-08-19 | 3.23 | $3.19 | 135921 |
| 2021-08-18 | 3.23 | $3.19 | 86800 |
| 2021-08-17 | 3.24 | $3.21 | 55809 |
| 2021-08-16 | 3.24 | $3.23 | 70400 |
| 2021-08-13 | 3.24 | $3.23 | 96700 |
| 2021-08-12 | 3.24 | $3.19 | 100133 |
| 2021-08-11 | 3.25 | $3.18 | 88925 |
| 2021-08-10 | 3.26 | $3.21 | 110500 |
| 2021-08-09 | 3.26 | $3.27 | 92300 |
| 2021-08-06 | 3.26 | $3.29 | 69500 |
| 2021-08-05 | 3.26 | $3.33 | 68000 |
| 2021-08-04 | 3.25 | $3.36 | 74733 |
| 2021-08-03 | 3.24 | $3.36 | 253710 |
| 2021-08-02 | 3.23 | $3.35 | 101409 |
| 2021-07-30 | 3.22 | $3.32 | 68800 |
| 2021-07-29 | 3.20 | $3.33 | 171600 |
| 2021-07-28 | 3.19 | $3.33 | 129006 |
| 2021-07-27 | 3.18 | $3.26 | 215700 |
| 2021-07-26 | 3.17 | $3.18 | 170732 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.94
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.64
Average
3.83
Maximum
5.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.94 | $4.89 | 10145 |
| 2026-07-21 | 4.94 | $4.89 | 183418 |
| 2026-07-20 | 4.95 | $4.92 | 489800 |
| 2026-07-17 | 4.96 | $5.02 | 236100 |
| 2026-07-16 | 4.95 | $4.98 | 465444 |
| 2026-07-15 | 4.95 | $5.03 | 568300 |
| 2026-07-14 | 4.95 | $4.98 | 257948 |
| 2026-07-13 | 4.95 | $4.99 | 429438 |
| 2026-07-10 | 4.94 | $4.89 | 229400 |
| 2026-07-09 | 4.95 | $4.86 | 521231 |
| 2026-07-08 | 4.97 | $4.89 | 296100 |
| 2026-07-07 | 4.98 | $4.87 | 400700 |
| 2026-07-06 | 4.99 | $4.84 | 2.3M |
| 2026-07-02 | 5.00 | $4.82 | 1.5M |
| 2026-07-01 | 5.02 | $4.80 | 345300 |
| 2026-06-30 | 5.04 | $5.00 | 477900 |
| 2026-06-29 | 5.05 | $5.12 | 1.0M |
| 2026-06-26 | 5.04 | $5.24 | 681600 |
| 2026-06-25 | 5.02 | $5.04 | 241318 |
| 2026-06-24 | 5.02 | $5.12 | 282000 |
| 2026-06-23 | 5.01 | $5.03 | 594216 |
| 2026-06-22 | 5.02 | $5.03 | 3.3M |
| 2026-06-18 | 5.02 | $4.93 | 571800 |
| 2026-06-17 | 5.04 | $4.94 | 1.3M |
| 2026-06-16 | 5.05 | $4.94 | 252200 |
| 2026-06-15 | 5.07 | $5.00 | 283600 |
| 2026-06-12 | 5.09 | $5.12 | 202600 |
| 2026-06-11 | 5.09 | $5.07 | 311320 |
| 2026-06-10 | 5.10 | $5.08 | 210100 |
| 2026-06-09 | 5.12 | $4.96 | 538100 |
| 2026-06-08 | 5.14 | $4.97 | 556500 |
| 2026-06-05 | 5.16 | $4.96 | 296423 |
| 2026-06-04 | 5.19 | $4.95 | 486900 |
| 2026-06-03 | 5.22 | $5.03 | 195125 |
| 2026-06-02 | 5.25 | $5.05 | 461823 |
| 2026-06-01 | 5.27 | $5.08 | 742214 |
| 2026-05-29 | 5.29 | $5.15 | 214200 |
| 2026-05-28 | 5.31 | $5.20 | 236300 |
| 2026-05-27 | 5.32 | $5.24 | 205435 |
| 2026-05-26 | 5.33 | $5.22 | 268300 |
| 2026-05-22 | 5.34 | $5.32 | 387800 |
| 2026-05-21 | 5.34 | $5.33 | 194100 |
| 2026-05-20 | 5.34 | $5.38 | 149600 |
| 2026-05-19 | 5.33 | $5.40 | 216907 |
| 2026-05-18 | 5.33 | $5.37 | 200300 |
| 2026-05-15 | 5.33 | $5.30 | 202900 |
| 2026-05-14 | 5.33 | $5.32 | 891600 |
| 2026-05-13 | 5.33 | $5.33 | 177744 |
| 2026-05-12 | 5.34 | $5.33 | 559246 |
| 2026-05-11 | 5.35 | $5.34 | 368407 |
| 2026-05-08 | 5.35 | $5.33 | 236400 |
| 2026-05-07 | 5.36 | $5.31 | 366200 |
| 2026-05-06 | 5.37 | $5.40 | 216230 |
| 2026-05-05 | 5.38 | $5.36 | 287530 |
| 2026-05-04 | 5.39 | $5.26 | 284500 |
| 2026-05-01 | 5.41 | $5.29 | 146304 |
| 2026-04-30 | 5.42 | $5.31 | 561300 |
| 2026-04-29 | 5.44 | $5.18 | 429800 |
| 2026-04-28 | 5.47 | $5.35 | 252104 |
| 2026-04-27 | 5.49 | $5.32 | 253925 |
| 2026-04-24 | 5.51 | $5.41 | 268700 |
| 2026-04-23 | 5.52 | $5.42 | 303700 |
| 2026-04-22 | 5.53 | $5.36 | 274508 |
| 2026-04-21 | 5.54 | $5.35 | 336837 |
| 2026-04-20 | 5.56 | $5.59 | 629400 |
| 2026-04-17 | 5.55 | $5.48 | 191128 |
| 2026-04-16 | 5.55 | $5.62 | 187900 |
| 2026-04-15 | 5.54 | $5.60 | 190200 |
| 2026-04-14 | 5.53 | $5.58 | 273900 |
| 2026-04-13 | 5.52 | $5.58 | 202528 |
| 2026-04-10 | 5.52 | $5.62 | 175033 |
| 2026-04-09 | 5.50 | $5.66 | 251635 |
| 2026-04-08 | 5.49 | $5.60 | 223200 |
| 2026-04-07 | 5.47 | $5.54 | 256533 |
| 2026-04-06 | 5.46 | $5.56 | 183000 |
| 2026-04-02 | 5.45 | $5.53 | 186613 |
| 2026-04-01 | 5.45 | $5.49 | 412542 |
| 2026-03-31 | 5.44 | $5.51 | 564006 |
| 2026-03-30 | 5.44 | $5.47 | 307500 |
| 2026-03-27 | 5.44 | $5.38 | 223229 |
| 2026-03-26 | 5.45 | $5.40 | 194400 |
| 2026-03-25 | 5.45 | $5.36 | 214000 |
| 2026-03-24 | 5.46 | $5.43 | 347017 |
| 2026-03-23 | 5.47 | $5.38 | 208700 |
| 2026-03-20 | 5.48 | $5.38 | 285522 |
| 2026-03-19 | 5.49 | $5.48 | 229244 |
| 2026-03-18 | 5.50 | $5.45 | 188636 |
| 2026-03-17 | 5.50 | $5.58 | 212600 |
| 2026-03-16 | 5.49 | $5.55 | 178325 |
| 2026-03-13 | 5.49 | $5.51 | 391814 |
| 2026-03-12 | 5.48 | $5.42 | 288000 |
| 2026-03-11 | 5.49 | $5.44 | 452400 |
| 2026-03-10 | 5.50 | $5.45 | 815000 |
| 2026-03-09 | 5.50 | $5.46 | 2.7M |
| 2026-03-06 | 5.51 | $5.47 | 888232 |
| 2026-03-05 | 5.51 | $5.44 | 324500 |
| 2026-03-04 | 5.51 | $5.49 | 304232 |
| 2026-03-03 | 5.51 | $5.51 | 440200 |
| 2026-03-02 | 5.50 | $5.57 | 262716 |
| 2026-02-27 | 5.48 | $5.62 | 1.9M |
| 2026-02-26 | 5.46 | $5.48 | 3.0M |
| 2026-02-25 | 5.45 | $5.58 | 939548 |
| 2026-02-24 | 5.42 | $5.53 | 252044 |
| 2026-02-23 | 5.39 | $5.54 | 261600 |
| 2026-02-20 | 5.36 | $5.45 | 315400 |
| 2026-02-19 | 5.34 | $5.47 | 465207 |
| 2026-02-18 | 5.30 | $5.39 | 296900 |
| 2026-02-17 | 5.27 | $5.50 | 1.7M |
| 2026-02-13 | 5.23 | $5.44 | 2.4M |
| 2026-02-12 | 5.19 | $5.60 | 210500 |
| 2026-02-11 | 5.12 | $5.60 | 202000 |
| 2026-02-10 | 5.05 | $5.42 | 209200 |
| 2026-02-09 | 5.00 | $5.43 | 240006 |
| 2026-02-06 | 4.94 | $5.34 | 251200 |
| 2026-02-05 | 4.88 | $5.28 | 391400 |
| 2026-02-04 | 4.83 | $5.33 | 304142 |
| 2026-02-03 | 4.76 | $5.08 | 391249 |
| 2026-02-02 | 4.72 | $5.00 | 440478 |
| 2026-01-30 | 4.69 | $4.95 | 192601 |
| 2026-01-29 | 4.66 | $4.96 | 323224 |
| 2026-01-28 | 4.63 | $4.79 | 275144 |
| 2026-01-27 | 4.61 | $4.89 | 466501 |
| 2026-01-26 | 4.58 | $4.75 | 241200 |
| 2026-01-23 | 4.57 | $4.65 | 731600 |
| 2026-01-22 | 4.57 | $4.61 | 452200 |
| 2026-01-21 | 4.57 | $4.50 | 705242 |
| 2026-01-20 | 4.58 | $4.63 | 1.9M |
| 2026-01-16 | 4.58 | $4.46 | 569635 |
| 2026-01-15 | 4.59 | $4.47 | 1.6M |
| 2026-01-14 | 4.61 | $4.48 | 4.1M |
| 2026-01-13 | 4.63 | $4.46 | 471836 |
| 2026-01-12 | 4.64 | $4.53 | 333900 |
| 2026-01-09 | 4.65 | $4.53 | 485144 |
| 2026-01-08 | 4.67 | $4.60 | 295939 |
| 2026-01-07 | 4.67 | $4.57 | 319711 |
| 2026-01-06 | 4.67 | $4.62 | 249432 |
| 2026-01-05 | 4.68 | $4.71 | 517632 |
| 2026-01-02 | 4.67 | $4.72 | 469000 |
| 2025-12-31 | 4.66 | $4.73 | 1.3M |
| 2025-12-30 | 4.65 | $4.74 | 3.8M |
| 2025-12-29 | 4.63 | $4.72 | 294223 |
| 2025-12-26 | 4.62 | $4.70 | 241700 |
| 2025-12-24 | 4.61 | $4.73 | 315835 |
| 2025-12-23 | 4.59 | $4.72 | 4.2M |
| 2025-12-22 | 4.58 | $4.65 | 379000 |
| 2025-12-19 | 4.57 | $4.62 | 275303 |
| 2025-12-18 | 4.56 | $4.63 | 279928 |
| 2025-12-17 | 4.55 | $4.64 | 3.8M |
| 2025-12-16 | 4.54 | $4.64 | 8.1M |
| 2025-12-15 | 4.53 | $4.58 | 348322 |
| 2025-12-12 | 4.52 | $4.56 | 3.6M |
| 2025-12-11 | 4.52 | $4.51 | 415509 |
| 2025-12-10 | 4.52 | $4.49 | 202144 |
| 2025-12-09 | 4.52 | $4.48 | 248145 |
| 2025-12-08 | 4.52 | $4.50 | 394500 |
| 2025-12-05 | 4.52 | $4.54 | 213500 |
| 2025-12-04 | 4.52 | $4.59 | 245500 |
| 2025-12-03 | 4.51 | $4.56 | 289900 |
| 2025-12-02 | 4.51 | $4.56 | 790800 |
| 2025-12-01 | 4.50 | $4.54 | 773500 |
| 2025-11-28 | 4.50 | $4.52 | 98639 |
| 2025-11-26 | 4.50 | $4.59 | 179200 |
| 2025-11-25 | 4.49 | $4.55 | 338717 |
| 2025-11-24 | 4.48 | $4.47 | 303900 |
| 2025-11-21 | 4.49 | $4.49 | 307600 |
| 2025-11-20 | 4.49 | $4.41 | 397100 |
| 2025-11-19 | 4.51 | $4.37 | 793100 |
| 2025-11-18 | 4.53 | $4.46 | 541700 |
| 2025-11-17 | 4.54 | $4.49 | 254800 |
| 2025-11-14 | 4.55 | $4.53 | 184613 |
| 2025-11-13 | 4.56 | $4.57 | 230000 |
| 2025-11-12 | 4.56 | $4.51 | 168100 |
| 2025-11-11 | 4.57 | $4.51 | 483900 |
| 2025-11-10 | 4.59 | $4.48 | 303100 |
| 2025-11-07 | 4.60 | $4.52 | 217041 |
| 2025-11-06 | 4.61 | $4.44 | 398700 |
| 2025-11-05 | 4.63 | $4.46 | 578411 |
| 2025-11-04 | 4.65 | $4.48 | 254624 |
| 2025-11-03 | 4.67 | $4.51 | 242548 |
| 2025-10-31 | 4.68 | $4.59 | 211006 |
| 2025-10-30 | 4.69 | $4.63 | 274625 |
| 2025-10-29 | 4.70 | $4.60 | 154300 |
| 2025-10-28 | 4.70 | $4.75 | 161400 |
| 2025-10-27 | 4.70 | $4.72 | 239300 |
| 2025-10-24 | 4.69 | $4.76 | 296900 |
| 2025-10-23 | 4.69 | $4.75 | 149019 |
| 2025-10-22 | 4.68 | $4.77 | 1.2M |
| 2025-10-21 | 4.67 | $4.71 | 530600 |
| 2025-10-20 | 4.67 | $4.74 | 173200 |
| 2025-10-17 | 4.66 | $4.75 | 322300 |
| 2025-10-16 | 4.66 | $4.70 | 334200 |
| 2025-10-15 | 4.66 | $4.68 | 172700 |
| 2025-10-14 | 4.66 | $4.66 | 171100 |
| 2025-10-13 | 4.67 | $4.60 | 264203 |
| 2025-10-10 | 4.68 | $4.64 | 183549 |
| 2025-10-09 | 4.69 | $4.59 | 278741 |
| 2025-10-08 | 4.70 | $4.54 | 273700 |
| 2025-10-07 | 4.73 | $4.55 | 134800 |
| 2025-10-06 | 4.75 | $4.60 | 251100 |
| 2025-10-03 | 4.77 | $4.66 | 179706 |
| 2025-10-02 | 4.79 | $4.70 | 155500 |
| 2025-10-01 | 4.80 | $4.76 | 153900 |
| 2025-09-30 | 4.80 | $4.76 | 166806 |
| 2025-09-29 | 4.81 | $4.75 | 8.0M |
| 2025-09-26 | 4.81 | $4.72 | 5.3M |
| 2025-09-25 | 4.82 | $4.75 | 300434 |
| 2025-09-24 | 4.83 | $4.73 | 189632 |
| 2025-09-23 | 4.83 | $4.80 | 148900 |
| 2025-09-22 | 4.83 | $4.80 | 233300 |
| 2025-09-19 | 4.83 | $4.80 | 164400 |
| 2025-09-18 | 4.83 | $4.79 | 192630 |
| 2025-09-17 | 4.83 | $4.85 | 231508 |
| 2025-09-16 | 4.82 | $4.92 | 181500 |
| 2025-09-15 | 4.81 | $4.94 | 754900 |
| 2025-09-12 | 4.79 | $4.96 | 408400 |
| 2025-09-11 | 4.77 | $4.94 | 171124 |
| 2025-09-10 | 4.75 | $4.85 | 115600 |
| 2025-09-09 | 4.73 | $4.88 | 80500 |
| 2025-09-08 | 4.71 | $4.82 | 136600 |
| 2025-09-05 | 4.70 | $4.84 | 90900 |
| 2025-09-04 | 4.68 | $4.81 | 138548 |
| 2025-09-03 | 4.66 | $4.63 | 320600 |
| 2025-09-02 | 4.67 | $4.66 | 194800 |
| 2025-08-29 | 4.66 | $4.72 | 140900 |
| 2025-08-28 | 4.66 | $4.70 | 680215 |
| 2025-08-27 | 4.65 | $4.68 | 144200 |
| 2025-08-26 | 4.64 | $4.64 | 176516 |
| 2025-08-25 | 4.64 | $4.67 | 786605 |
| 2025-08-22 | 4.64 | $4.72 | 171229 |
| 2025-08-21 | 4.63 | $4.69 | 131000 |
| 2025-08-20 | 4.62 | $4.74 | 193100 |
| 2025-08-19 | 4.60 | $4.64 | 117700 |
| 2025-08-18 | 4.60 | $4.62 | 603700 |
| 2025-08-15 | 4.60 | $4.67 | 2.0M |
| 2025-08-14 | 4.60 | $4.59 | 189015 |
| 2025-08-13 | 4.60 | $4.61 | 144800 |
| 2025-08-12 | 4.61 | $4.58 | 939000 |
| 2025-08-11 | 4.61 | $4.60 | 205000 |
| 2025-08-08 | 4.62 | $4.54 | 196122 |
| 2025-08-07 | 4.63 | $4.55 | 184318 |
| 2025-08-06 | 4.64 | $4.61 | 157242 |
| 2025-08-05 | 4.65 | $4.66 | 175424 |
| 2025-08-04 | 4.66 | $4.66 | 202107 |
| 2025-08-01 | 4.66 | $4.65 | 173900 |
| 2025-07-31 | 4.67 | $4.48 | 252300 |
| 2025-07-30 | 4.70 | $4.53 | 194936 |
| 2025-07-29 | 4.72 | $4.55 | 244842 |
| 2025-07-28 | 4.74 | $4.55 | 303119 |
| 2025-07-25 | 4.77 | $4.67 | 142824 |
| 2025-07-24 | 4.78 | $4.66 | 731812 |
| 2025-07-23 | 4.79 | $4.61 | 4.8M |
| 2025-07-22 | 4.82 | $4.86 | 152400 |
| 2025-07-21 | 4.81 | $4.79 | 324900 |
| 2025-07-18 | 4.82 | $4.75 | 249544 |
| 2025-07-17 | 4.83 | $4.73 | 3.1M |
| 2025-07-16 | 4.84 | $4.84 | 171343 |
| 2025-07-15 | 4.84 | $4.78 | 126400 |
| 2025-07-14 | 4.84 | $4.84 | 159900 |
| 2025-07-11 | 4.84 | $4.76 | 145742 |
| 2025-07-10 | 4.85 | $4.79 | 304200 |
| 2025-07-09 | 4.85 | $4.83 | 343736 |
| 2025-07-08 | 4.85 | $4.83 | 153600 |
| 2025-07-07 | 4.85 | $4.86 | 168431 |
| 2025-07-03 | 4.85 | $4.88 | 113101 |
| 2025-07-02 | 4.84 | $4.86 | 279600 |
| 2025-07-01 | 4.84 | $4.90 | 139700 |
| 2025-06-30 | 4.83 | $4.93 | 253700 |
| 2025-06-27 | 4.82 | $4.85 | 539847 |
| 2025-06-26 | 4.82 | $4.89 | 130800 |
| 2025-06-25 | 4.81 | $4.78 | 138705 |
| 2025-06-24 | 4.81 | $4.89 | 330001 |
| 2025-06-23 | 4.80 | $4.87 | 171700 |
| 2025-06-20 | 4.79 | $4.85 | 253119 |
| 2025-06-18 | 4.78 | $4.83 | 174900 |
| 2025-06-17 | 4.78 | $4.78 | 134444 |
| 2025-06-16 | 4.78 | $4.76 | 119106 |
| 2025-06-13 | 4.78 | $4.77 | 166400 |
| 2025-06-12 | 4.77 | $4.83 | 168600 |
| 2025-06-11 | 4.76 | $4.75 | 171912 |
| 2025-06-10 | 4.76 | $4.76 | 278236 |
| 2025-06-09 | 4.75 | $4.76 | 229900 |
| 2025-06-06 | 4.75 | $4.76 | 386900 |
| 2025-06-05 | 4.74 | $4.83 | 431200 |
| 2025-06-04 | 4.72 | $4.82 | 191507 |
| 2025-06-03 | 4.70 | $4.77 | 286428 |
| 2025-06-02 | 4.69 | $4.82 | 209300 |
| 2025-05-30 | 4.68 | $4.77 | 508400 |
| 2025-05-29 | 4.66 | $4.76 | 1.4M |
| 2025-05-28 | 4.65 | $4.73 | 1.2M |
| 2025-05-27 | 4.64 | $4.77 | 648600 |
| 2025-05-23 | 4.62 | $4.78 | 1.2M |
| 2025-05-22 | 4.60 | $4.77 | 156500 |
| 2025-05-21 | 4.58 | $4.75 | 148804 |
| 2025-05-20 | 4.56 | $4.73 | 152825 |
| 2025-05-19 | 4.55 | $4.68 | 172200 |
| 2025-05-16 | 4.54 | $4.61 | 3.4M |
| 2025-05-15 | 4.53 | $4.50 | 4.0M |
| 2025-05-14 | 4.54 | $4.38 | 291418 |
| 2025-05-13 | 4.56 | $4.36 | 416000 |
| 2025-05-12 | 4.58 | $4.38 | 184500 |
| 2025-05-09 | 4.60 | $4.59 | 171723 |
| 2025-05-08 | 4.60 | $4.55 | 190300 |
| 2025-05-07 | 4.60 | $4.67 | 244100 |
| 2025-05-06 | 4.58 | $4.67 | 182000 |
| 2025-05-05 | 4.57 | $4.64 | 134736 |
| 2025-05-02 | 4.55 | $4.58 | 125800 |
| 2025-05-01 | 4.54 | $4.60 | 93500 |
| 2025-04-30 | 4.53 | $4.62 | 206146 |
| 2025-04-29 | 4.51 | $4.55 | 171300 |
| 2025-04-28 | 4.50 | $4.48 | 158210 |
| 2025-04-25 | 4.50 | $4.50 | 171800 |
| 2025-04-24 | 4.48 | $4.57 | 190802 |
| 2025-04-23 | 4.47 | $4.55 | 193417 |
| 2025-04-22 | 4.45 | $4.72 | 227947 |
| 2025-04-21 | 4.41 | $4.65 | 281200 |
| 2025-04-17 | 4.37 | $4.57 | 596313 |
| 2025-04-16 | 4.34 | $4.73 | 474537 |
| 2025-04-15 | 4.29 | $4.53 | 465200 |
| 2025-04-14 | 4.26 | $4.57 | 2.2M |
| 2025-04-11 | 4.22 | $4.46 | 2.1M |
| 2025-04-10 | 4.20 | $4.36 | 1.7M |
| 2025-04-09 | 4.18 | $4.18 | 975900 |
| 2025-04-08 | 4.17 | $4.17 | 425616 |
| 2025-04-07 | 4.17 | $4.12 | 252146 |
| 2025-04-04 | 4.17 | $4.27 | 499620 |
| 2025-04-03 | 4.16 | $4.38 | 2.9M |
| 2025-04-02 | 4.13 | $4.21 | 593017 |
| 2025-04-01 | 4.12 | $4.21 | 195300 |
| 2025-03-31 | 4.10 | $4.20 | 133209 |
| 2025-03-28 | 4.09 | $4.22 | 154639 |
| 2025-03-27 | 4.07 | $4.13 | 234118 |
| 2025-03-26 | 4.06 | $4.06 | 224400 |
| 2025-03-25 | 4.05 | $4.08 | 203800 |
| 2025-03-24 | 4.04 | $4.04 | 160630 |
| 2025-03-21 | 4.04 | $4.10 | 233231 |
| 2025-03-20 | 4.02 | $4.06 | 141700 |
| 2025-03-19 | 4.01 | $4.12 | 168331 |
| 2025-03-18 | 3.99 | $4.14 | 170535 |
| 2025-03-17 | 3.96 | $4.09 | 484125 |
| 2025-03-14 | 3.94 | $4.08 | 300201 |
| 2025-03-13 | 3.91 | $4.09 | 271800 |
| 2025-03-12 | 3.89 | $4.04 | 245805 |
| 2025-03-11 | 3.86 | $4.11 | 267718 |
| 2025-03-10 | 3.83 | $4.06 | 221937 |
| 2025-03-07 | 3.80 | $4.01 | 183716 |
| 2025-03-06 | 3.77 | $3.91 | 184100 |
| 2025-03-05 | 3.75 | $3.91 | 477600 |
| 2025-03-04 | 3.73 | $3.90 | 497700 |
| 2025-03-03 | 3.70 | $3.83 | 131303 |
| 2025-02-28 | 3.69 | $3.79 | 160025 |
| 2025-02-27 | 3.67 | $3.78 | 144400 |
| 2025-02-26 | 3.66 | $3.79 | 164600 |
| 2025-02-25 | 3.64 | $3.82 | 177900 |
| 2025-02-24 | 3.63 | $3.72 | 255808 |
| 2025-02-21 | 3.62 | $3.62 | 143800 |
| 2025-02-20 | 3.62 | $3.63 | 218226 |
| 2025-02-19 | 3.62 | $3.62 | 226200 |
| 2025-02-18 | 3.62 | $3.59 | 383719 |
| 2025-02-14 | 3.63 | $3.63 | 496000 |
| 2025-02-13 | 3.63 | $3.64 | 172736 |
| 2025-02-12 | 3.63 | $3.62 | 465544 |
| 2025-02-11 | 3.63 | $3.61 | 274000 |
| 2025-02-10 | 3.63 | $3.60 | 167513 |
| 2025-02-07 | 3.64 | $3.60 | 180421 |
| 2025-02-06 | 3.64 | $3.60 | 206731 |
| 2025-02-05 | 3.64 | $3.61 | 338400 |
| 2025-02-04 | 3.65 | $3.56 | 247639 |
| 2025-02-03 | 3.65 | $3.54 | 337331 |
| 2025-01-31 | 3.66 | $3.58 | 6.2M |
| 2025-01-30 | 3.67 | $3.68 | 278400 |
| 2025-01-29 | 3.66 | $3.73 | 315700 |
| 2025-01-28 | 3.66 | $3.73 | 256400 |
| 2025-01-27 | 3.65 | $3.73 | 489400 |
| 2025-01-24 | 3.64 | $3.68 | 220400 |
| 2025-01-23 | 3.63 | $3.71 | 387200 |
| 2025-01-22 | 3.62 | $3.69 | 209000 |
| 2025-01-21 | 3.62 | $3.70 | 689400 |
| 2025-01-17 | 3.61 | $3.64 | 198433 |
| 2025-01-16 | 3.61 | $3.62 | 319739 |
| 2025-01-15 | 3.61 | $3.58 | 230516 |
| 2025-01-14 | 3.61 | $3.59 | 362049 |
| 2025-01-13 | 3.62 | $3.59 | 381741 |
| 2025-01-10 | 3.62 | $3.59 | 331738 |
| 2025-01-08 | 3.63 | $3.59 | 484003 |
| 2025-01-07 | 3.64 | $3.61 | 663100 |
| 2025-01-06 | 3.65 | $3.61 | 253930 |
| 2025-01-03 | 3.66 | $3.60 | 223022 |
| 2025-01-02 | 3.67 | $3.60 | 237115 |
| 2024-12-31 | 3.68 | $3.60 | 214519 |
| 2024-12-30 | 3.69 | $3.63 | 357000 |
| 2024-12-27 | 3.70 | $3.65 | 228949 |
| 2024-12-26 | 3.71 | $3.64 | 223904 |
| 2024-12-24 | 3.73 | $3.61 | 164327 |
| 2024-12-23 | 3.74 | $3.63 | 379100 |
| 2024-12-20 | 3.76 | $3.63 | 313700 |
| 2024-12-19 | 3.77 | $3.66 | 331900 |
| 2024-12-18 | 3.79 | $3.68 | 237611 |
| 2024-12-17 | 3.80 | $3.74 | 334800 |
| 2024-12-16 | 3.80 | $3.76 | 332700 |
| 2024-12-13 | 3.81 | $3.78 | 251724 |
| 2024-12-12 | 3.81 | $3.72 | 418124 |
| 2024-12-11 | 3.82 | $3.71 | 229540 |
| 2024-12-10 | 3.83 | $3.75 | 207814 |
| 2024-12-09 | 3.83 | $3.85 | 208600 |
| 2024-12-06 | 3.83 | $3.93 | 142102 |
| 2024-12-05 | 3.82 | $3.92 | 202006 |
| 2024-12-04 | 3.81 | $3.84 | 229800 |
| 2024-12-03 | 3.81 | $3.84 | 488133 |
| 2024-12-02 | 3.80 | $3.85 | 393624 |
| 2024-11-29 | 3.80 | $3.86 | 117904 |
| 2024-11-27 | 3.80 | $3.84 | 228029 |
| 2024-11-26 | 3.80 | $3.78 | 212300 |
| 2024-11-25 | 3.80 | $3.81 | 293141 |
| 2024-11-22 | 3.81 | $3.75 | 167133 |
| 2024-11-21 | 3.82 | $3.76 | 233200 |
| 2024-11-20 | 3.83 | $3.74 | 293321 |
| 2024-11-19 | 3.85 | $3.84 | 218100 |
| 2024-11-18 | 3.86 | $3.74 | 407221 |
| 2024-11-15 | 3.87 | $3.73 | 487300 |
| 2024-11-14 | 3.89 | $3.72 | 227100 |
| 2024-11-13 | 3.92 | $3.80 | 238523 |
| 2024-11-12 | 3.94 | $3.78 | 272630 |
| 2024-11-11 | 3.96 | $3.87 | 301508 |
| 2024-11-08 | 3.97 | $3.90 | 243300 |
| 2024-11-07 | 3.98 | $3.86 | 250734 |
| 2024-11-06 | 4.00 | $3.91 | 7.9M |
| 2024-11-05 | 4.01 | $3.95 | 164800 |
| 2024-11-04 | 4.02 | $3.95 | 170733 |
| 2024-11-01 | 4.02 | $3.92 | 113035 |
| 2024-10-31 | 4.04 | $3.92 | 137400 |
| 2024-10-30 | 4.05 | $3.96 | 102606 |
| 2024-10-29 | 4.06 | $4.00 | 107400 |
| 2024-10-28 | 4.06 | $4.05 | 133420 |
| 2024-10-25 | 4.06 | $4.04 | 138531 |
| 2024-10-24 | 4.06 | $4.10 | 144800 |
| 2024-10-23 | 4.06 | $4.05 | 104100 |
| 2024-10-22 | 4.06 | $4.04 | 106200 |
| 2024-10-21 | 4.06 | $4.09 | 97839 |
| 2024-10-18 | 4.06 | $4.13 | 81805 |
| 2024-10-17 | 4.05 | $4.09 | 102500 |
| 2024-10-16 | 4.05 | $4.09 | 131208 |
| 2024-10-15 | 4.04 | $4.05 | 105246 |
| 2024-10-14 | 4.04 | $4.08 | 79100 |
| 2024-10-11 | 4.04 | $4.02 | 106100 |
| 2024-10-10 | 4.04 | $4.00 | 80140 |
| 2024-10-09 | 4.05 | $4.02 | 163833 |
| 2024-10-08 | 4.06 | $4.06 | 103145 |
| 2024-10-07 | 4.06 | $4.04 | 225218 |
| 2024-10-04 | 4.06 | $3.95 | 88725 |
| 2024-10-03 | 4.08 | $4.01 | 73100 |
| 2024-10-02 | 4.09 | $4.01 | 104315 |
| 2024-10-01 | 4.10 | $4.09 | 84500 |
| 2024-09-30 | 4.10 | $4.08 | 93900 |
| 2024-09-27 | 4.10 | $4.08 | 82840 |
| 2024-09-26 | 4.10 | $4.12 | 85143 |
| 2024-09-25 | 4.10 | $4.08 | 66723 |
| 2024-09-24 | 4.11 | $4.07 | 628743 |
| 2024-09-23 | 4.11 | $4.04 | 107600 |
| 2024-09-20 | 4.12 | $4.04 | 116614 |
| 2024-09-19 | 4.12 | $4.03 | 284200 |
| 2024-09-18 | 4.13 | $4.12 | 103400 |
| 2024-09-17 | 4.13 | $4.13 | 81200 |
| 2024-09-16 | 4.12 | $4.15 | 108400 |
| 2024-09-13 | 4.11 | $4.18 | 177200 |
| 2024-09-12 | 4.10 | $4.10 | 408800 |
| 2024-09-11 | 4.10 | $4.17 | 130500 |
| 2024-09-10 | 4.08 | $4.13 | 144535 |
| 2024-09-09 | 4.08 | $4.22 | 85400 |
| 2024-09-06 | 4.06 | $4.17 | 130925 |
| 2024-09-05 | 4.04 | $4.18 | 141100 |
| 2024-09-04 | 4.02 | $4.09 | 92510 |
| 2024-09-03 | 4.01 | $4.06 | 112800 |
| 2024-08-30 | 4.00 | $4.07 | 123126 |
| 2024-08-29 | 3.99 | $4.06 | 145746 |
| 2024-08-28 | 3.98 | $4.09 | 281007 |
| 2024-08-27 | 3.97 | $4.03 | 168200 |
| 2024-08-26 | 3.96 | $4.06 | 84029 |
| 2024-08-23 | 3.95 | $4.04 | 105100 |
| 2024-08-22 | 3.94 | $3.95 | 71102 |
| 2024-08-21 | 3.94 | $4.01 | 110048 |
| 2024-08-20 | 3.93 | $3.96 | 1.6M |
| 2024-08-19 | 3.93 | $3.95 | 104318 |
| 2024-08-16 | 3.92 | $3.94 | 140217 |
| 2024-08-15 | 3.92 | $3.91 | 108700 |
| 2024-08-14 | 3.93 | $3.93 | 93528 |
| 2024-08-13 | 3.93 | $3.93 | 89720 |
| 2024-08-12 | 3.93 | $3.93 | 90749 |
| 2024-08-09 | 3.93 | $3.89 | 118336 |
| 2024-08-08 | 3.94 | $3.86 | 123022 |
| 2024-08-07 | 3.95 | $3.88 | 143017 |
| 2024-08-06 | 3.96 | $3.94 | 120100 |
| 2024-08-05 | 3.96 | $3.91 | 113427 |
| 2024-08-02 | 3.96 | $3.99 | 149445 |
| 2024-08-01 | 3.96 | $3.92 | 74500 |
| 2024-07-31 | 3.96 | $3.95 | 121700 |
| 2024-07-30 | 3.96 | $3.94 | 91400 |
| 2024-07-29 | 3.96 | $3.94 | 159800 |
| 2024-07-26 | 3.96 | $3.96 | 113400 |
| 2024-07-25 | 3.96 | $3.97 | 175233 |
| 2024-07-24 | 3.95 | $3.85 | 1.3M |
| 2024-07-23 | 3.95 | $4.04 | 240700 |
| 2024-07-22 | 3.94 | $4.05 | 94100 |
| 2024-07-19 | 3.92 | $4.05 | 114605 |
| 2024-07-18 | 3.91 | $4.02 | 143100 |
| 2024-07-17 | 3.89 | $4.00 | 129823 |
| 2024-07-16 | 3.88 | $3.95 | 118635 |
| 2024-07-15 | 3.86 | $3.96 | 150000 |
| 2024-07-12 | 3.85 | $3.93 | 132000 |
| 2024-07-11 | 3.84 | $3.91 | 256800 |
| 2024-07-10 | 3.83 | $3.94 | 109869 |
| 2024-07-09 | 3.81 | $3.90 | 112500 |
| 2024-07-08 | 3.80 | $3.88 | 138132 |
| 2024-07-05 | 3.79 | $3.85 | 138311 |
| 2024-07-03 | 3.78 | $3.83 | 206709 |
| 2024-07-02 | 3.78 | $3.82 | 260844 |
| 2024-07-01 | 3.77 | $3.82 | 217818 |
| 2024-06-28 | 3.77 | $3.79 | 259300 |
| 2024-06-27 | 3.77 | $3.78 | 130000 |
| 2024-06-26 | 3.77 | $3.76 | 187831 |
| 2024-06-25 | 3.77 | $3.79 | 1.8M |
| 2024-06-24 | 3.76 | $3.79 | 3.6M |
| 2024-06-21 | 3.76 | $3.79 | 484440 |
| 2024-06-20 | 3.76 | $3.84 | 237200 |
| 2024-06-18 | 3.75 | $3.76 | 220300 |
| 2024-06-17 | 3.75 | $3.73 | 618500 |
| 2024-06-14 | 3.75 | $3.67 | 641800 |
| 2024-06-13 | 3.76 | $3.69 | 332100 |
| 2024-06-12 | 3.77 | $3.69 | 221500 |
| 2024-06-11 | 3.78 | $3.72 | 129700 |
| 2024-06-10 | 3.78 | $3.75 | 257119 |
| 2024-06-07 | 3.79 | $3.78 | 224400 |
| 2024-06-06 | 3.79 | $3.86 | 177700 |
| 2024-06-05 | 3.78 | $3.84 | 190400 |
| 2024-06-04 | 3.77 | $3.83 | 1.0M |
| 2024-06-03 | 3.76 | $3.81 | 344805 |
| 2024-05-31 | 3.75 | $3.79 | 460400 |
| 2024-05-30 | 3.74 | $3.76 | 2.0M |
| 2024-05-29 | 3.73 | $3.75 | 266500 |
| 2024-05-28 | 3.73 | $3.73 | 304006 |
| 2024-05-24 | 3.72 | $3.77 | 289900 |
| 2024-05-23 | 3.72 | $3.72 | 124900 |
| 2024-05-22 | 3.71 | $3.75 | 132306 |
| 2024-05-21 | 3.70 | $3.73 | 161607 |
| 2024-05-20 | 3.70 | $3.82 | 142500 |
| 2024-05-17 | 3.68 | $3.79 | 140122 |
| 2024-05-16 | 3.67 | $3.76 | 1.1M |
| 2024-05-15 | 3.65 | $3.78 | 275800 |
| 2024-05-14 | 3.64 | $3.75 | 8.2M |
| 2024-05-13 | 3.62 | $3.75 | 1.4M |
| 2024-05-10 | 3.61 | $3.71 | 7.5M |
| 2024-05-09 | 3.60 | $3.64 | 116400 |
| 2024-05-08 | 3.59 | $3.58 | 166100 |
| 2024-05-07 | 3.59 | $3.61 | 122800 |
| 2024-05-06 | 3.59 | $3.60 | 239632 |
| 2024-05-03 | 3.59 | $3.59 | 128300 |
| 2024-05-02 | 3.59 | $3.58 | 125000 |
| 2024-05-01 | 3.59 | $3.60 | 88907 |
| 2024-04-30 | 3.59 | $3.56 | 115600 |
| 2024-04-29 | 3.60 | $3.65 | 118500 |
| 2024-04-26 | 3.59 | $3.65 | 159500 |
| 2024-04-25 | 3.59 | $3.62 | 140130 |
| 2024-04-24 | 3.59 | $3.62 | 139038 |
| 2024-04-23 | 3.59 | $3.57 | 146200 |
| 2024-04-22 | 3.60 | $3.54 | 189033 |
| 2024-04-19 | 3.61 | $3.51 | 119613 |
| 2024-04-18 | 3.62 | $3.54 | 158200 |
| 2024-04-17 | 3.63 | $3.54 | 164810 |
| 2024-04-16 | 3.64 | $3.53 | 233947 |
| 2024-04-15 | 3.65 | $3.55 | 140005 |
| 2024-04-12 | 3.66 | $3.58 | 92800 |
| 2024-04-11 | 3.67 | $3.63 | 149810 |
| 2024-04-10 | 3.67 | $3.65 | 827700 |
| 2024-04-09 | 3.67 | $3.70 | 149122 |
| 2024-04-08 | 3.67 | $3.68 | 113400 |
| 2024-04-05 | 3.66 | $3.68 | 131831 |
| 2024-04-04 | 3.66 | $3.68 | 372000 |
| 2024-04-03 | 3.66 | $3.69 | 127740 |
| 2024-04-02 | 3.66 | $3.66 | 200003 |
| 2024-04-01 | 3.66 | $3.72 | 200714 |
| 2024-03-28 | 3.65 | $3.71 | 183000 |
| 2024-03-27 | 3.65 | $3.69 | 158138 |
| 2024-03-26 | 3.64 | $3.69 | 1.1M |
| 2024-03-25 | 3.64 | $3.66 | 3.3M |
| 2024-03-22 | 3.64 | $3.62 | 1.0M |
| 2024-03-21 | 3.64 | $3.56 | 218519 |
| 2024-03-20 | 3.65 | $3.62 | 128400 |
| 2024-03-19 | 3.65 | $3.56 | 160800 |
| 2024-03-18 | 3.66 | $3.56 | 109804 |
| 2024-03-15 | 3.67 | $3.64 | 136800 |
| 2024-03-14 | 3.67 | $3.65 | 162445 |
| 2024-03-13 | 3.66 | $3.70 | 209100 |
| 2024-03-12 | 3.66 | $3.71 | 220870 |
| 2024-03-11 | 3.65 | $3.71 | 135802 |
| 2024-03-08 | 3.63 | $3.72 | 228810 |
| 2024-03-07 | 3.62 | $3.69 | 167320 |
| 2024-03-06 | 3.61 | $3.66 | 238400 |
| 2024-03-05 | 3.60 | $3.65 | 183000 |
| 2024-03-04 | 3.59 | $3.67 | 314000 |
| 2024-03-01 | 3.58 | $3.65 | 299800 |
| 2024-02-29 | 3.56 | $3.61 | 245547 |
| 2024-02-28 | 3.55 | $3.64 | 132600 |
| 2024-02-27 | 3.54 | $3.62 | 159211 |
| 2024-02-26 | 3.53 | $3.62 | 163000 |
| 2024-02-23 | 3.51 | $3.66 | 156443 |
| 2024-02-22 | 3.50 | $3.60 | 157111 |
| 2024-02-21 | 3.48 | $3.62 | 1.8M |
| 2024-02-20 | 3.47 | $3.62 | 163746 |
| 2024-02-16 | 3.45 | $3.54 | 91409 |
| 2024-02-15 | 3.44 | $3.50 | 182900 |
| 2024-02-14 | 3.43 | $3.39 | 131011 |
| 2024-02-13 | 3.44 | $3.44 | 167611 |
| 2024-02-12 | 3.44 | $3.46 | 172343 |
| 2024-02-09 | 3.44 | $3.46 | 928800 |
| 2024-02-08 | 3.44 | $3.43 | 151431 |
| 2024-02-07 | 3.44 | $3.47 | 258600 |
| 2024-02-06 | 3.43 | $3.42 | 213500 |
| 2024-02-05 | 3.43 | $3.44 | 208125 |
| 2024-02-02 | 3.43 | $3.48 | 162600 |
| 2024-02-01 | 3.43 | $3.49 | 3.4M |
| 2024-01-31 | 3.42 | $3.35 | 2.6M |
| 2024-01-30 | 3.43 | $3.33 | 33.1M |
| 2024-01-29 | 3.44 | $3.31 | 10.6M |
| 2024-01-26 | 3.45 | $3.46 | 2.0M |
| 2024-01-25 | 3.45 | $3.45 | 251300 |
| 2024-01-24 | 3.45 | $3.43 | 385300 |
| 2024-01-23 | 3.45 | $3.49 | 270300 |
| 2024-01-22 | 3.44 | $3.50 | 401638 |
| 2024-01-19 | 3.43 | $3.49 | 659100 |
| 2024-01-18 | 3.43 | $3.50 | 2.2M |
| 2024-01-17 | 3.42 | $3.46 | 281315 |
| 2024-01-16 | 3.41 | $3.46 | 439700 |
| 2024-01-12 | 3.41 | $3.45 | 290943 |
| 2024-01-11 | 3.40 | $3.43 | 647000 |
| 2024-01-10 | 3.40 | $3.40 | 167246 |
| 2024-01-09 | 3.40 | $3.39 | 284000 |
| 2024-01-08 | 3.40 | $3.40 | 460720 |
| 2024-01-05 | 3.40 | $3.39 | 161017 |
| 2024-01-04 | 3.40 | $3.40 | 271900 |
| 2024-01-03 | 3.40 | $3.38 | 219400 |
| 2024-01-02 | 3.40 | $3.40 | 360400 |
| 2023-12-29 | 3.40 | $3.42 | 218100 |
| 2023-12-28 | 3.40 | $3.42 | 152700 |
| 2023-12-27 | 3.39 | $3.44 | 197811 |
| 2023-12-26 | 3.39 | $3.44 | 187603 |
| 2023-12-22 | 3.38 | $3.41 | 187729 |
| 2023-12-21 | 3.38 | $3.40 | 272000 |
| 2023-12-20 | 3.38 | $3.37 | 301431 |
| 2023-12-19 | 3.39 | $3.38 | 377021 |
| 2023-12-18 | 3.39 | $3.38 | 386121 |
| 2023-12-15 | 3.39 | $3.36 | 506200 |
| 2023-12-14 | 3.40 | $3.40 | 453500 |
| 2023-12-13 | 3.40 | $3.39 | 418935 |
| 2023-12-12 | 3.40 | $3.37 | 283500 |
| 2023-12-11 | 3.41 | $3.35 | 966500 |
| 2023-12-08 | 3.42 | $3.37 | 419445 |
| 2023-12-07 | 3.42 | $3.37 | 311700 |
| 2023-12-06 | 3.43 | $3.37 | 974405 |
| 2023-12-05 | 3.44 | $3.38 | 283201 |
| 2023-12-04 | 3.44 | $3.40 | 277316 |
| 2023-12-01 | 3.45 | $3.39 | 279148 |
| 2023-11-30 | 3.45 | $3.40 | 275834 |
| 2023-11-29 | 3.45 | $3.46 | 188729 |
| 2023-11-28 | 3.45 | $3.49 | 213208 |
| 2023-11-27 | 3.45 | $3.46 | 154300 |
| 2023-11-24 | 3.44 | $3.48 | 270600 |
| 2023-11-22 | 3.44 | $3.48 | 266329 |
| 2023-11-21 | 3.43 | $3.47 | 156600 |
| 2023-11-20 | 3.42 | $3.48 | 248300 |
| 2023-11-17 | 3.41 | $3.44 | 136518 |
| 2023-11-16 | 3.40 | $3.42 | 232200 |
| 2023-11-15 | 3.40 | $3.42 | 196640 |
| 2023-11-14 | 3.39 | $3.46 | 219700 |
| 2023-11-13 | 3.38 | $3.44 | 305231 |
| 2023-11-10 | 3.37 | $3.41 | 152400 |
| 2023-11-09 | 3.36 | $3.42 | 281700 |
| 2023-11-08 | 3.35 | $3.45 | 215400 |
| 2023-11-07 | 3.34 | $3.42 | 168300 |
| 2023-11-06 | 3.33 | $3.43 | 377044 |
| 2023-11-03 | 3.32 | $3.46 | 16.5M |
| 2023-11-02 | 3.30 | $3.35 | 170736 |
| 2023-11-01 | 3.30 | $3.33 | 273119 |
| 2023-10-31 | 3.30 | $3.33 | 2.1M |
| 2023-10-30 | 3.29 | $3.36 | 386500 |
| 2023-10-27 | 3.29 | $3.29 | 301600 |
| 2023-10-26 | 3.28 | $3.32 | 384800 |
| 2023-10-25 | 3.28 | $3.27 | 855900 |
| 2023-10-24 | 3.28 | $3.22 | 5.4M |
| 2023-10-23 | 3.29 | $3.27 | 4.1M |
| 2023-10-20 | 3.29 | $3.27 | 207900 |
| 2023-10-19 | 3.29 | $3.28 | 231800 |
| 2023-10-18 | 3.29 | $3.28 | 297600 |
| 2023-10-17 | 3.29 | $3.30 | 390900 |
| 2023-10-16 | 3.29 | $3.29 | 545100 |
| 2023-10-13 | 3.30 | $3.31 | 201500 |
| 2023-10-12 | 3.30 | $3.30 | 284137 |
| 2023-10-11 | 3.30 | $3.32 | 226100 |
| 2023-10-10 | 3.30 | $3.33 | 230447 |
| 2023-10-09 | 3.31 | $3.33 | 571109 |
| 2023-10-06 | 3.31 | $3.32 | 251900 |
| 2023-10-05 | 3.31 | $3.28 | 201111 |
| 2023-10-04 | 3.32 | $3.23 | 349600 |
| 2023-10-03 | 3.34 | $3.22 | 467825 |
| 2023-10-02 | 3.35 | $3.25 | 303800 |
| 2023-09-29 | 3.37 | $3.27 | 329400 |
| 2023-09-28 | 3.38 | $3.26 | 320100 |
| 2023-09-27 | 3.40 | $3.23 | 432900 |
| 2023-09-26 | 3.42 | $3.30 | 424916 |
| 2023-09-25 | 3.44 | $3.30 | 263306 |
| 2023-09-22 | 3.45 | $3.35 | 216300 |
| 2023-09-21 | 3.46 | $3.40 | 255100 |
| 2023-09-20 | 3.47 | $3.45 | 353906 |
| 2023-09-19 | 3.47 | $3.43 | 311918 |
| 2023-09-18 | 3.48 | $3.46 | 225422 |
| 2023-09-15 | 3.48 | $3.47 | 776918 |
| 2023-09-14 | 3.49 | $3.48 | 206705 |
| 2023-09-13 | 3.49 | $3.48 | 195100 |
| 2023-09-12 | 3.49 | $3.49 | 186000 |
| 2023-09-11 | 3.49 | $3.49 | 260001 |
| 2023-09-08 | 3.49 | $3.48 | 354700 |
| 2023-09-07 | 3.50 | $3.48 | 272027 |
| 2023-09-06 | 3.50 | $3.45 | 159700 |
| 2023-09-05 | 3.51 | $3.46 | 263300 |
| 2023-09-01 | 3.51 | $3.48 | 121832 |
| 2023-08-31 | 3.52 | $3.51 | 174500 |
| 2023-08-30 | 3.52 | $3.52 | 148800 |
| 2023-08-29 | 3.52 | $3.50 | 146822 |
| 2023-08-28 | 3.52 | $3.45 | 187136 |
| 2023-08-25 | 3.53 | $3.49 | 175700 |
| 2023-08-24 | 3.54 | $3.49 | 317500 |
| 2023-08-23 | 3.55 | $3.52 | 188832 |
| 2023-08-22 | 3.55 | $3.51 | 198300 |
| 2023-08-21 | 3.56 | $3.54 | 189600 |
| 2023-08-18 | 3.57 | $3.54 | 372119 |
| 2023-08-17 | 3.57 | $3.51 | 199747 |
| 2023-08-16 | 3.58 | $3.56 | 1.1M |
| 2023-08-15 | 3.58 | $3.54 | 2.0M |
| 2023-08-14 | 3.59 | $3.59 | 1.8M |
| 2023-08-11 | 3.59 | $3.56 | 2.0M |
| 2023-08-10 | 3.60 | $3.59 | 2.8M |
| 2023-08-09 | 3.60 | $3.55 | 627131 |
| 2023-08-08 | 3.60 | $3.50 | 206618 |
| 2023-08-07 | 3.61 | $3.54 | 237600 |
| 2023-08-04 | 3.62 | $3.54 | 228100 |
| 2023-08-03 | 3.63 | $3.58 | 176442 |
| 2023-08-02 | 3.63 | $3.59 | 140018 |
| 2023-08-01 | 3.63 | $3.63 | 151400 |
| 2023-07-31 | 3.63 | $3.67 | 227500 |
| 2023-07-28 | 3.62 | $3.70 | 119728 |
| 2023-07-27 | 3.61 | $3.68 | 160200 |
| 2023-07-26 | 3.60 | $3.67 | 133849 |
| 2023-07-25 | 3.59 | $3.65 | 168203 |
| 2023-07-24 | 3.58 | $3.61 | 198038 |
| 2023-07-21 | 3.57 | $3.62 | 123000 |
| 2023-07-20 | 3.56 | $3.61 | 114000 |
| 2023-07-19 | 3.55 | $3.59 | 125600 |
| 2023-07-18 | 3.55 | $3.62 | 209700 |
| 2023-07-17 | 3.54 | $3.65 | 187700 |
| 2023-07-14 | 3.52 | $3.61 | 1.2M |
| 2023-07-13 | 3.51 | $3.57 | 150300 |
| 2023-07-12 | 3.50 | $3.54 | 136343 |
| 2023-07-11 | 3.50 | $3.51 | 237100 |
| 2023-07-10 | 3.49 | $3.51 | 319200 |
| 2023-07-07 | 3.49 | $3.50 | 177928 |
| 2023-07-06 | 3.48 | $3.52 | 188200 |
| 2023-07-05 | 3.48 | $3.51 | 295608 |
| 2023-07-03 | 3.47 | $3.54 | 136209 |
| 2023-06-30 | 3.46 | $3.53 | 146007 |
| 2023-06-29 | 3.45 | $3.51 | 155900 |
| 2023-06-28 | 3.45 | $3.51 | 126529 |
| 2023-06-27 | 3.44 | $3.52 | 274000 |
| 2023-06-26 | 3.43 | $3.47 | 203348 |
| 2023-06-23 | 3.43 | $3.44 | 231800 |
| 2023-06-22 | 3.43 | $3.45 | 164100 |
| 2023-06-21 | 3.43 | $3.44 | 30.5M |
| 2023-06-20 | 3.43 | $3.48 | 204026 |
| 2023-06-16 | 3.43 | $3.45 | 129143 |
| 2023-06-15 | 3.43 | $3.42 | 251021 |
| 2023-06-14 | 3.44 | $3.37 | 524425 |
| 2023-06-13 | 3.45 | $3.37 | 1.2M |
| 2023-06-12 | 3.46 | $3.37 | 215200 |
| 2023-06-09 | 3.47 | $3.40 | 196809 |
| 2023-06-08 | 3.49 | $3.43 | 166600 |
| 2023-06-07 | 3.50 | $3.42 | 186213 |
| 2023-06-06 | 3.51 | $3.43 | 301402 |
| 2023-06-05 | 3.52 | $3.44 | 263800 |
| 2023-06-02 | 3.54 | $3.43 | 176543 |
| 2023-06-01 | 3.55 | $3.49 | 357832 |
| 2023-05-31 | 3.56 | $3.45 | 267647 |
| 2023-05-30 | 3.58 | $3.47 | 323900 |
| 2023-05-26 | 3.59 | $3.51 | 151141 |
| 2023-05-25 | 3.60 | $3.52 | 163600 |
| 2023-05-24 | 3.61 | $3.56 | 168314 |
| 2023-05-23 | 3.62 | $3.56 | 128024 |
| 2023-05-22 | 3.63 | $3.57 | 119129 |
| 2023-05-19 | 3.63 | $3.56 | 128500 |
| 2023-05-18 | 3.64 | $3.56 | 152803 |
| 2023-05-17 | 3.65 | $3.57 | 107642 |
| 2023-05-16 | 3.65 | $3.64 | 603800 |
| 2023-05-15 | 3.65 | $3.64 | 432600 |
| 2023-05-12 | 3.65 | $3.64 | 142841 |
| 2023-05-11 | 3.65 | $3.66 | 241542 |
| 2023-05-10 | 3.65 | $3.70 | 199206 |
| 2023-05-09 | 3.64 | $3.69 | 171000 |
| 2023-05-08 | 3.64 | $3.65 | 142329 |
| 2023-05-05 | 3.64 | $3.68 | 181700 |
| 2023-05-04 | 3.63 | $3.66 | 131700 |
| 2023-05-03 | 3.63 | $3.66 | 205303 |
| 2023-05-02 | 3.62 | $3.63 | 191405 |
| 2023-05-01 | 3.62 | $3.65 | 124500 |
| 2023-04-28 | 3.62 | $3.67 | 158908 |
| 2023-04-27 | 3.61 | $3.70 | 139200 |
| 2023-04-26 | 3.60 | $3.62 | 311907 |
| 2023-04-25 | 3.60 | $3.58 | 399620 |
| 2023-04-24 | 3.60 | $3.60 | 134030 |
| 2023-04-21 | 3.60 | $3.61 | 142906 |
| 2023-04-20 | 3.60 | $3.60 | 182312 |
| 2023-04-19 | 3.60 | $3.60 | 178000 |
| 2023-04-18 | 3.60 | $3.57 | 187110 |
| 2023-04-17 | 3.60 | $3.55 | 211500 |
| 2023-04-14 | 3.60 | $3.56 | 286737 |
| 2023-04-13 | 3.60 | $3.66 | 125906 |
| 2023-04-12 | 3.59 | $3.65 | 123100 |
| 2023-04-11 | 3.58 | $3.67 | 95829 |
| 2023-04-10 | 3.57 | $3.58 | 117044 |
| 2023-04-06 | 3.57 | $3.71 | 130300 |
| 2023-04-05 | 3.55 | $3.62 | 186747 |
| 2023-04-04 | 3.54 | $3.59 | 164517 |
| 2023-04-03 | 3.53 | $3.59 | 104526 |
| 2023-03-31 | 3.52 | $3.57 | 137110 |
| 2023-03-30 | 3.51 | $3.55 | 109200 |
| 2023-03-29 | 3.51 | $3.58 | 209501 |
| 2023-03-28 | 3.50 | $3.55 | 161734 |
| 2023-03-27 | 3.49 | $3.52 | 145627 |
| 2023-03-24 | 3.49 | $3.50 | 319600 |
| 2023-03-23 | 3.48 | $3.54 | 137302 |
| 2023-03-22 | 3.48 | $3.56 | 149400 |
| 2023-03-21 | 3.47 | $3.55 | 128626 |
| 2023-03-20 | 3.46 | $3.53 | 155645 |
| 2023-03-17 | 3.45 | $3.46 | 146700 |
| 2023-03-16 | 3.45 | $3.45 | 177000 |
| 2023-03-15 | 3.45 | $3.44 | 144800 |
| 2023-03-14 | 3.45 | $3.47 | 161511 |
| 2023-03-13 | 3.45 | $3.45 | 180031 |
| 2023-03-10 | 3.45 | $3.45 | 106116 |
| 2023-03-09 | 3.45 | $3.45 | 104024 |
| 2023-03-08 | 3.45 | $3.44 | 123600 |
| 2023-03-07 | 3.44 | $3.40 | 125300 |
| 2023-03-06 | 3.45 | $3.48 | 151209 |
| 2023-03-03 | 3.44 | $3.46 | 200139 |
| 2023-03-02 | 3.44 | $3.43 | 195216 |
| 2023-03-01 | 3.43 | $3.46 | 182639 |
| 2023-02-28 | 3.43 | $3.45 | 175227 |
| 2023-02-27 | 3.42 | $3.46 | 150816 |
| 2023-02-24 | 3.42 | $3.43 | 149829 |
| 2023-02-23 | 3.42 | $3.45 | 105300 |
| 2023-02-22 | 3.41 | $3.51 | 194939 |
| 2023-02-21 | 3.40 | $3.50 | 176900 |
| 2023-02-17 | 3.39 | $3.50 | 141627 |
| 2023-02-16 | 3.38 | $3.43 | 144209 |
| 2023-02-15 | 3.37 | $3.42 | 176204 |
| 2023-02-14 | 3.36 | $3.43 | 180300 |
| 2023-02-13 | 3.35 | $3.36 | 160300 |
| 2023-02-10 | 3.35 | $3.33 | 115229 |
| 2023-02-09 | 3.35 | $3.30 | 169038 |
| 2023-02-08 | 3.36 | $3.34 | 332000 |
| 2023-02-07 | 3.36 | $3.33 | 132443 |
| 2023-02-06 | 3.36 | $3.31 | 392900 |
| 2023-02-03 | 3.36 | $3.33 | 186400 |
| 2023-02-02 | 3.36 | $3.41 | 163402 |
| 2023-02-01 | 3.35 | $3.52 | 193300 |
| 2023-01-31 | 3.32 | $3.43 | 312019 |
| 2023-01-30 | 3.31 | $3.36 | 768900 |
| 2023-01-27 | 3.30 | $3.35 | 325632 |
| 2023-01-26 | 3.29 | $3.36 | 407713 |
| 2023-01-25 | 3.27 | $3.37 | 1.2M |
| 2023-01-24 | 3.26 | $3.35 | 822000 |
| 2023-01-23 | 3.24 | $3.33 | 768937 |
| 2023-01-20 | 3.23 | $3.32 | 609900 |
| 2023-01-19 | 3.21 | $3.29 | 265907 |
| 2023-01-18 | 3.20 | $3.25 | 520414 |
| 2023-01-17 | 3.19 | $3.30 | 1.0M |
| 2023-01-13 | 3.17 | $3.28 | 527335 |
| 2023-01-12 | 3.15 | $3.30 | 479700 |
| 2023-01-11 | 3.14 | $3.25 | 279719 |
| 2023-01-10 | 3.12 | $3.25 | 261500 |
| 2023-01-09 | 3.11 | $3.24 | 1.3M |
| 2023-01-06 | 3.09 | $3.24 | 994206 |
| 2023-01-05 | 3.08 | $3.13 | 548500 |
| 2023-01-04 | 3.07 | $3.09 | 590229 |
| 2023-01-03 | 3.07 | $3.05 | 937200 |
| 2022-12-30 | 3.07 | $3.05 | 279000 |
| 2022-12-29 | 3.07 | $3.09 | 384700 |
| 2022-12-28 | 3.07 | $3.06 | 310500 |
| 2022-12-27 | 3.07 | $3.10 | 836869 |
| 2022-12-23 | 3.07 | $3.09 | 663212 |
| 2022-12-22 | 3.06 | $3.06 | 759000 |
| 2022-12-21 | 3.06 | $3.07 | 334548 |
| 2022-12-20 | 3.06 | $3.05 | 467427 |
| 2022-12-19 | 3.06 | $3.05 | 747600 |
| 2022-12-16 | 3.06 | $3.02 | 528231 |
| 2022-12-15 | 3.06 | $3.07 | 658535 |
| 2022-12-14 | 3.05 | $3.11 | 667500 |
| 2022-12-13 | 3.04 | $3.08 | 522443 |
| 2022-12-12 | 3.03 | $3.08 | 821114 |
| 2022-12-09 | 3.02 | $3.09 | 1.0M |
| 2022-12-08 | 3.00 | $3.08 | 746311 |
| 2022-12-07 | 2.99 | $3.06 | 474215 |
| 2022-12-06 | 2.98 | $3.07 | 1.4M |
| 2022-12-05 | 2.96 | $3.10 | 877803 |
| 2022-12-02 | 2.94 | $3.09 | 483201 |
| 2022-12-01 | 2.92 | $3.09 | 544000 |
| 2022-11-30 | 2.90 | $3.00 | 601017 |
| 2022-11-29 | 2.88 | $2.96 | 438700 |
| 2022-11-28 | 2.87 | $2.97 | 899020 |
| 2022-11-25 | 2.85 | $2.99 | 631005 |
| 2022-11-23 | 2.83 | $2.96 | 701316 |
| 2022-11-22 | 2.82 | $2.93 | 413343 |
| 2022-11-21 | 2.80 | $2.88 | 1.7M |
| 2022-11-18 | 2.79 | $2.83 | 724229 |
| 2022-11-17 | 2.78 | $2.83 | 613000 |
| 2022-11-16 | 2.77 | $2.85 | 482701 |
| 2022-11-15 | 2.76 | $2.84 | 531829 |
| 2022-11-14 | 2.74 | $2.86 | 992600 |
| 2022-11-11 | 2.73 | $2.84 | 498500 |
| 2022-11-10 | 2.72 | $2.86 | 587500 |
| 2022-11-09 | 2.70 | $2.76 | 442300 |
| 2022-11-08 | 2.69 | $2.76 | 778200 |
| 2022-11-07 | 2.68 | $2.73 | 986800 |
| 2022-11-04 | 2.67 | $2.72 | 470100 |
| 2022-11-03 | 2.67 | $2.66 | 606600 |
| 2022-11-02 | 2.67 | $2.69 | 414900 |
| 2022-11-01 | 2.66 | $2.71 | 598300 |
| 2022-10-31 | 2.66 | $2.74 | 925334 |
| 2022-10-28 | 2.65 | $2.74 | 622600 |
| 2022-10-27 | 2.64 | $2.65 | 696800 |
| 2022-10-26 | 2.64 | $2.66 | 426246 |
| 2022-10-25 | 2.64 | $2.62 | 1.1M |
| 2022-10-24 | 2.64 | $2.60 | 887644 |
| 2022-10-21 | 2.65 | $2.61 | 474838 |
| 2022-10-20 | 2.65 | $2.63 | 897618 |
| 2022-10-19 | 2.66 | $2.66 | 684528 |
| 2022-10-18 | 2.66 | $2.71 | 999300 |
| 2022-10-17 | 2.66 | $2.69 | 1.6M |
| 2022-10-14 | 2.66 | $2.61 | 782500 |
| 2022-10-13 | 2.67 | $2.63 | 879516 |
| 2022-10-12 | 2.69 | $2.57 | 676200 |
| 2022-10-11 | 2.71 | $2.59 | 882315 |
| 2022-10-10 | 2.73 | $2.62 | 940323 |
| 2022-10-07 | 2.75 | $2.61 | 747901 |
| 2022-10-06 | 2.77 | $2.62 | 525800 |
| 2022-10-05 | 2.80 | $2.69 | 442003 |
| 2022-10-04 | 2.82 | $2.80 | 1.1M |
| 2022-10-03 | 2.83 | $2.76 | 544710 |
| 2022-09-30 | 2.85 | $2.66 | 761100 |
| 2022-09-29 | 2.87 | $2.67 | 809100 |
| 2022-09-28 | 2.90 | $2.70 | 660800 |
| 2022-09-27 | 2.93 | $2.66 | 935200 |
| 2022-09-26 | 2.97 | $2.71 | 803736 |
| 2022-09-23 | 3.00 | $2.77 | 531200 |
| 2022-09-22 | 3.03 | $2.86 | 514000 |
| 2022-09-21 | 3.05 | $2.84 | 368900 |
| 2022-09-20 | 3.08 | $2.90 | 485226 |
| 2022-09-19 | 3.10 | $3.05 | 532112 |
| 2022-09-16 | 3.10 | $3.03 | 536100 |
| 2022-09-15 | 3.11 | $3.05 | 859300 |
| 2022-09-14 | 3.12 | $3.08 | 269500 |
| 2022-09-13 | 3.13 | $3.13 | 471047 |
| 2022-09-12 | 3.13 | $3.17 | 980300 |
| 2022-09-09 | 3.13 | $3.09 | 386900 |
| 2022-09-08 | 3.14 | $3.06 | 400600 |
| 2022-09-07 | 3.15 | $3.10 | 430200 |
| 2022-09-06 | 3.15 | $3.10 | 759400 |
| 2022-09-02 | 3.16 | $3.09 | 374300 |
| 2022-09-01 | 3.17 | $3.12 | 442300 |
| 2022-08-31 | 3.18 | $3.13 | 635637 |
| 2022-08-30 | 3.18 | $3.16 | 442216 |
| 2022-08-29 | 3.19 | $3.20 | 723247 |
| 2022-08-26 | 3.19 | $3.11 | 329000 |
| 2022-08-25 | 3.20 | $3.16 | 284800 |
| 2022-08-24 | 3.21 | $3.18 | 296500 |
| 2022-08-23 | 3.21 | $3.20 | 366036 |
| 2022-08-22 | 3.22 | $3.17 | 653849 |
| 2022-08-19 | 3.23 | $3.19 | 384400 |
| 2022-08-18 | 3.23 | $3.21 | 276300 |
| 2022-08-17 | 3.24 | $3.22 | 536600 |
| 2022-08-16 | 3.24 | $3.24 | 543226 |
| 2022-08-15 | 3.25 | $3.18 | 1.2M |
| 2022-08-12 | 3.26 | $3.18 | 379430 |
| 2022-08-11 | 3.28 | $3.19 | 513600 |
| 2022-08-10 | 3.29 | $3.19 | 398333 |
| 2022-08-09 | 3.30 | $3.20 | 585226 |
| 2022-08-08 | 3.32 | $3.24 | 509700 |
| 2022-08-05 | 3.33 | $3.26 | 420900 |
| 2022-08-04 | 3.34 | $3.26 | 271939 |
| 2022-08-03 | 3.36 | $3.24 | 412300 |
| 2022-08-02 | 3.37 | $3.29 | 466300 |
| 2022-08-01 | 3.39 | $3.27 | 2.9M |
| 2022-07-29 | 3.40 | $3.34 | 1.1M |
| 2022-07-28 | 3.41 | $3.31 | 413628 |
| 2022-07-27 | 3.43 | $3.41 | 617600 |
| 2022-07-26 | 3.43 | $3.31 | 613330 |
| 2022-07-25 | 3.45 | $3.36 | 425123 |
| 2022-07-22 | 3.46 | $3.37 | 321529 |
| 2022-07-21 | 3.48 | $3.37 | 356712 |
| 2022-07-20 | 3.49 | $3.44 | 319900 |
| 2022-07-19 | 3.50 | $3.50 | 287012 |
| 2022-07-18 | 3.50 | $3.47 | 283606 |
| 2022-07-15 | 3.51 | $3.42 | 413200 |
| 2022-07-14 | 3.52 | $3.46 | 869603 |
| 2022-07-13 | 3.53 | $3.47 | 249814 |
| 2022-07-12 | 3.53 | $3.48 | 322831 |
| 2022-07-11 | 3.54 | $3.46 | 442200 |
| 2022-07-08 | 3.54 | $3.47 | 276400 |
| 2022-07-07 | 3.55 | $3.48 | 270900 |
| 2022-07-06 | 3.56 | $3.47 | 250241 |
| 2022-07-05 | 3.57 | $3.53 | 392900 |
| 2022-07-01 | 3.57 | $3.56 | 465000 |
| 2022-06-30 | 3.57 | $3.60 | 597120 |
| 2022-06-29 | 3.57 | $3.62 | 284700 |
| 2022-06-28 | 3.57 | $3.66 | 261000 |
| 2022-06-27 | 3.56 | $3.63 | 357800 |
| 2022-06-24 | 3.55 | $3.60 | 273500 |
| 2022-06-23 | 3.55 | $3.55 | 242019 |
| 2022-06-22 | 3.56 | $3.57 | 464027 |
| 2022-06-21 | 3.56 | $3.55 | 459136 |
| 2022-06-17 | 3.56 | $3.54 | 320100 |
| 2022-06-16 | 3.57 | $3.49 | 341528 |
| 2022-06-15 | 3.58 | $3.47 | 364133 |
| 2022-06-14 | 3.59 | $3.48 | 548300 |
| 2022-06-13 | 3.60 | $3.47 | 353200 |
| 2022-06-10 | 3.61 | $3.52 | 383300 |
| 2022-06-09 | 3.62 | $3.53 | 384722 |
| 2022-06-08 | 3.62 | $3.58 | 176800 |
| 2022-06-07 | 3.62 | $3.65 | 426300 |
| 2022-06-06 | 3.62 | $3.64 | 293800 |
| 2022-06-03 | 3.61 | $3.66 | 266700 |
| 2022-06-02 | 3.60 | $3.65 | 281500 |
| 2022-06-01 | 3.59 | $3.64 | 231032 |
| 2022-05-31 | 3.58 | $3.67 | 537000 |
| 2022-05-27 | 3.57 | $3.66 | 187912 |
| 2022-05-26 | 3.56 | $3.67 | 192900 |
| 2022-05-25 | 3.54 | $3.67 | 202600 |
| 2022-05-24 | 3.53 | $3.71 | 205500 |
| 2022-05-23 | 3.51 | $3.64 | 324500 |
| 2022-05-20 | 3.50 | $3.57 | 359500 |
| 2022-05-19 | 3.49 | $3.53 | 427500 |
| 2022-05-18 | 3.49 | $3.50 | 6.9M |
| 2022-05-17 | 3.49 | $3.53 | 4.2M |
| 2022-05-16 | 3.49 | $3.42 | 269011 |
| 2022-05-13 | 3.50 | $3.41 | 347200 |
| 2022-05-12 | 3.51 | $3.36 | 1.4M |
| 2022-05-11 | 3.53 | $3.42 | 322300 |
| 2022-05-10 | 3.55 | $3.52 | 306100 |
| 2022-05-09 | 3.56 | $3.53 | 276000 |
| 2022-05-06 | 3.57 | $3.51 | 289123 |
| 2022-05-05 | 3.58 | $3.58 | 4.4M |
| 2022-05-04 | 3.58 | $3.61 | 199401 |
| 2022-05-03 | 3.58 | $3.52 | 408926 |
| 2022-05-02 | 3.59 | $3.47 | 297200 |
| 2022-04-29 | 3.60 | $3.45 | 205200 |
| 2022-04-28 | 3.62 | $3.47 | 1.4M |
| 2022-04-27 | 3.63 | $3.53 | 187500 |
| 2022-04-26 | 3.64 | $3.55 | 313509 |
| 2022-04-25 | 3.65 | $3.54 | 159638 |
| 2022-04-22 | 3.65 | $3.57 | 129622 |
| 2022-04-21 | 3.66 | $3.61 | 847636 |
| 2022-04-20 | 3.65 | $3.65 | 454341 |
| 2022-04-19 | 3.65 | $3.67 | 1.9M |
| 2022-04-18 | 3.64 | $3.83 | 4.7M |
| 2022-04-14 | 3.61 | $3.84 | 9.4M |
| 2022-04-13 | 3.58 | $3.84 | 15.3M |
| 2022-04-12 | 3.55 | $3.65 | 2.6M |
| 2022-04-11 | 3.53 | $3.64 | 1.4M |
| 2022-04-08 | 3.52 | $3.62 | 1.1M |
| 2022-04-07 | 3.50 | $3.59 | 1.1M |
| 2022-04-06 | 3.49 | $3.56 | 1.2M |
| 2022-04-05 | 3.47 | $3.60 | 2.5M |
| 2022-04-04 | 3.46 | $3.55 | 1.1M |
| 2022-04-01 | 3.44 | $3.57 | 671535 |
| 2022-03-31 | 3.42 | $3.50 | 144400 |
| 2022-03-30 | 3.41 | $3.51 | 122000 |
| 2022-03-29 | 3.39 | $3.48 | 89700 |
| 2022-03-28 | 3.38 | $3.44 | 147538 |
| 2022-03-25 | 3.37 | $3.48 | 114300 |
| 2022-03-24 | 3.35 | $3.43 | 398000 |
| 2022-03-23 | 3.34 | $3.40 | 201204 |
| 2022-03-22 | 3.34 | $3.43 | 211000 |
| 2022-03-21 | 3.33 | $3.42 | 108300 |
| 2022-03-18 | 3.32 | $3.39 | 109100 |
| 2022-03-17 | 3.31 | $3.40 | 336645 |
| 2022-03-16 | 3.31 | $3.35 | 136000 |
| 2022-03-15 | 3.30 | $3.39 | 273042 |
| 2022-03-14 | 3.30 | $3.36 | 252100 |
| 2022-03-11 | 3.30 | $3.30 | 16.1M |
| 2022-03-10 | 3.30 | $3.24 | 188631 |
| 2022-03-09 | 3.32 | $3.22 | 179608 |
| 2022-03-08 | 3.33 | $3.11 | 856643 |
| 2022-03-07 | 3.36 | $3.19 | 1.4M |
| 2022-03-04 | 3.38 | $3.23 | 517000 |
| 2022-03-03 | 3.40 | $3.31 | 280647 |
| 2022-03-02 | 3.40 | $3.36 | 152217 |
| 2022-03-01 | 3.41 | $3.32 | 106600 |
| 2022-02-28 | 3.42 | $3.37 | 143100 |
| 2022-02-25 | 3.42 | $3.37 | 126100 |
| 2022-02-24 | 3.42 | $3.35 | 231300 |
| 2022-02-23 | 3.42 | $3.40 | 173712 |
| 2022-02-22 | 3.42 | $3.45 | 161500 |
| 2022-02-18 | 3.41 | $3.47 | 180800 |
| 2022-02-17 | 3.39 | $3.45 | 226800 |
| 2022-02-16 | 3.38 | $3.49 | 123700 |
| 2022-02-15 | 3.36 | $3.45 | 116242 |
| 2022-02-14 | 3.35 | $3.44 | 105440 |
| 2022-02-11 | 3.33 | $3.46 | 143400 |
| 2022-02-10 | 3.31 | $3.46 | 384600 |
| 2022-02-09 | 3.29 | $3.47 | 641800 |
| 2022-02-08 | 3.27 | $3.41 | 193600 |
| 2022-02-07 | 3.25 | $3.40 | 127700 |
| 2022-02-04 | 3.23 | $3.36 | 158400 |
| 2022-02-03 | 3.21 | $3.36 | 171200 |
| 2022-02-02 | 3.19 | $3.30 | 255341 |
| 2022-02-01 | 3.18 | $3.24 | 261023 |
| 2022-01-31 | 3.17 | $3.28 | 269925 |
| 2022-01-28 | 3.16 | $3.21 | 206249 |
| 2022-01-27 | 3.15 | $3.18 | 182700 |
| 2022-01-26 | 3.14 | $3.14 | 263349 |
| 2022-01-25 | 3.14 | $3.17 | 378813 |
| 2022-01-24 | 3.13 | $3.14 | 295000 |
| 2022-01-21 | 3.13 | $3.15 | 315300 |
| 2022-01-20 | 3.12 | $3.18 | 248200 |
| 2022-01-19 | 3.12 | $3.25 | 165600 |
| 2022-01-18 | 3.10 | $3.18 | 253700 |
| 2022-01-14 | 3.09 | $3.15 | 198300 |
| 2022-01-13 | 3.08 | $3.14 | 288600 |
| 2022-01-12 | 3.07 | $3.10 | 181028 |
| 2022-01-11 | 3.06 | $3.11 | 772744 |
| 2022-01-10 | 3.05 | $3.09 | 675600 |
| 2022-01-07 | 3.05 | $3.12 | 244600 |
| 2022-01-06 | 3.03 | $3.09 | 231900 |
| 2022-01-05 | 3.02 | $3.07 | 146900 |
| 2022-01-04 | 3.02 | $3.08 | 190900 |
| 2022-01-03 | 3.01 | $3.06 | 224700 |
| 2021-12-31 | 3.00 | $3.06 | 172647 |
| 2021-12-30 | 2.99 | $3.04 | 265400 |
| 2021-12-29 | 2.98 | $3.05 | 137600 |
| 2021-12-28 | 2.97 | $3.04 | 174100 |
| 2021-12-27 | 2.96 | $3.04 | 176833 |
| 2021-12-23 | 2.95 | $3.03 | 203500 |
| 2021-12-22 | 2.94 | $3.03 | 153220 |
| 2021-12-21 | 2.93 | $3.01 | 372300 |
| 2021-12-20 | 2.92 | $2.99 | 297125 |
| 2021-12-17 | 2.92 | $2.95 | 551500 |
| 2021-12-16 | 2.91 | $2.91 | 351522 |
| 2021-12-15 | 2.92 | $2.90 | 295414 |
| 2021-12-14 | 2.92 | $2.92 | 429500 |
| 2021-12-13 | 2.92 | $2.89 | 521700 |
| 2021-12-10 | 2.93 | $2.93 | 1.3M |
| 2021-12-09 | 2.93 | $2.88 | 494045 |
| 2021-12-08 | 2.94 | $2.90 | 318321 |
| 2021-12-07 | 2.95 | $2.88 | 515300 |
| 2021-12-06 | 2.96 | $2.88 | 12.0M |
| 2021-12-03 | 2.97 | $2.86 | 7.9M |
| 2021-12-02 | 2.99 | $2.89 | 2.5M |
| 2021-12-01 | 3.00 | $2.96 | 369137 |
| 2021-11-30 | 3.01 | $2.95 | 540200 |
| 2021-11-29 | 3.02 | $2.96 | 344000 |
| 2021-11-26 | 3.02 | $2.96 | 200200 |
| 2021-11-24 | 3.03 | $3.08 | 176300 |
| 2021-11-23 | 3.03 | $3.03 | 272900 |
| 2021-11-22 | 3.03 | $2.99 | 385936 |
| 2021-11-19 | 3.04 | $2.92 | 142217 |
| 2021-11-18 | 3.05 | $2.99 | 759333 |
| 2021-11-17 | 3.06 | $3.02 | 154800 |
| 2021-11-16 | 3.07 | $3.01 | 137900 |
| 2021-11-15 | 3.08 | $3.05 | 172700 |
| 2021-11-12 | 3.08 | $3.07 | 127500 |
| 2021-11-11 | 3.09 | $3.05 | 170703 |
| 2021-11-10 | 3.10 | $3.04 | 140729 |
| 2021-11-09 | 3.11 | $3.07 | 322400 |
| 2021-11-08 | 3.11 | $3.07 | 184828 |
| 2021-11-05 | 3.12 | $3.09 | 165200 |
| 2021-11-04 | 3.13 | $3.06 | 236900 |
| 2021-11-03 | 3.13 | $3.08 | 163600 |
| 2021-11-02 | 3.14 | $3.07 | 150843 |
| 2021-11-01 | 3.15 | $3.10 | 286800 |
| 2021-10-29 | 3.16 | $3.04 | 204409 |
| 2021-10-28 | 3.17 | $3.08 | 111300 |
| 2021-10-27 | 3.18 | $3.10 | 123811 |
| 2021-10-26 | 3.19 | $3.15 | 137211 |
| 2021-10-25 | 3.19 | $3.17 | 154200 |
| 2021-10-22 | 3.19 | $3.21 | 97305 |
| 2021-10-21 | 3.19 | $3.22 | 117507 |
| 2021-10-20 | 3.19 | $3.21 | 119900 |
| 2021-10-19 | 3.19 | $3.19 | 121821 |
| 2021-10-18 | 3.19 | $3.23 | 100600 |
| 2021-10-15 | 3.19 | $3.23 | 135501 |
| 2021-10-14 | 3.18 | $3.20 | 115624 |
| 2021-10-13 | 3.18 | $3.17 | 116338 |
| 2021-10-12 | 3.19 | $3.16 | 119948 |
| 2021-10-11 | 3.19 | $3.16 | 149100 |
| 2021-10-08 | 3.20 | $3.15 | 102700 |
| 2021-10-07 | 3.21 | $3.13 | 168000 |
| 2021-10-06 | 3.22 | $3.16 | 141514 |
| 2021-10-05 | 3.23 | $3.17 | 135000 |
| 2021-10-04 | 3.24 | $3.19 | 173500 |
| 2021-10-01 | 3.24 | $3.15 | 129906 |
| 2021-09-30 | 3.25 | $3.17 | 146400 |
| 2021-09-29 | 3.26 | $3.20 | 122304 |
| 2021-09-28 | 3.27 | $3.24 | 135600 |
| 2021-09-27 | 3.27 | $3.25 | 155706 |
| 2021-09-24 | 3.27 | $3.27 | 134023 |
| 2021-09-23 | 3.27 | $3.27 | 215343 |
| 2021-09-22 | 3.27 | $3.29 | 145700 |
| 2021-09-21 | 3.26 | $3.24 | 116542 |
| 2021-09-20 | 3.26 | $3.24 | 228600 |
| 2021-09-17 | 3.27 | $3.25 | 87839 |
| 2021-09-16 | 3.27 | $3.28 | 121100 |
| 2021-09-15 | 3.26 | $3.31 | 1.5M |
| 2021-09-14 | 3.26 | $3.30 | 83700 |
| 2021-09-13 | 3.25 | $3.32 | 55700 |
| 2021-09-10 | 3.24 | $3.31 | 90700 |
| 2021-09-09 | 3.23 | $3.29 | 87518 |
| 2021-09-08 | 3.23 | $3.28 | 65444 |
| 2021-09-07 | 3.22 | $3.24 | 68900 |
| 2021-09-03 | 3.22 | $3.22 | 103100 |
| 2021-09-02 | 3.22 | $3.24 | 145410 |
| 2021-09-01 | 3.22 | $3.22 | 67831 |
| 2021-08-31 | 3.22 | $3.21 | 98147 |
| 2021-08-30 | 3.22 | $3.21 | 56926 |
| 2021-08-27 | 3.22 | $3.20 | 89500 |
| 2021-08-26 | 3.23 | $3.20 | 107100 |
| 2021-08-25 | 3.23 | $3.21 | 58026 |
| 2021-08-24 | 3.24 | $3.24 | 69900 |
| 2021-08-23 | 3.24 | $3.27 | 65942 |
| 2021-08-20 | 3.24 | $3.23 | 98603 |
| 2021-08-19 | 3.24 | $3.19 | 135921 |
| 2021-08-18 | 3.25 | $3.19 | 86800 |
| 2021-08-17 | 3.26 | $3.21 | 55809 |
| 2021-08-16 | 3.26 | $3.23 | 70400 |
| 2021-08-13 | 3.26 | $3.23 | 96700 |
| 2021-08-12 | 3.26 | $3.19 | 100133 |
| 2021-08-11 | 3.27 | $3.18 | 88925 |
| 2021-08-10 | 3.28 | $3.21 | 110500 |
| 2021-08-09 | 3.28 | $3.27 | 92300 |
| 2021-08-06 | 3.28 | $3.29 | 69500 |
| 2021-08-05 | 3.27 | $3.33 | 68000 |
| 2021-08-04 | 3.26 | $3.36 | 74733 |
| 2021-08-03 | 3.25 | $3.36 | 253710 |
| 2021-08-02 | 3.23 | $3.35 | 101409 |
| 2021-07-30 | 3.22 | $3.32 | 68800 |
| 2021-07-29 | 3.20 | $3.33 | 171600 |
| 2021-07-28 | 3.19 | $3.33 | 129006 |
| 2021-07-27 | 3.17 | $3.26 | 215700 |
| 2021-07-26 | 3.16 | $3.18 | 170732 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.91
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.57
Average
3.84
Maximum
5.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.91 | $4.89 | 10145 |
| 2026-07-21 | 4.91 | $4.89 | 183418 |
| 2026-07-20 | 4.93 | $4.92 | 489800 |
| 2026-07-17 | 4.93 | $5.02 | 236100 |
| 2026-07-16 | 4.92 | $4.98 | 465444 |
| 2026-07-15 | 4.91 | $5.03 | 568300 |
| 2026-07-14 | 4.89 | $4.98 | 257948 |
| 2026-07-13 | 4.88 | $4.99 | 429438 |
| 2026-07-10 | 4.87 | $4.89 | 229400 |
| 2026-07-09 | 4.88 | $4.86 | 521231 |
| 2026-07-08 | 4.89 | $4.89 | 296100 |
| 2026-07-07 | 4.90 | $4.87 | 400700 |
| 2026-07-06 | 4.92 | $4.84 | 2.3M |
| 2026-07-02 | 4.94 | $4.82 | 1.5M |
| 2026-07-01 | 4.98 | $4.80 | 345300 |
| 2026-06-30 | 5.02 | $5.00 | 477900 |
| 2026-06-29 | 5.03 | $5.12 | 1.0M |
| 2026-06-26 | 5.02 | $5.24 | 681600 |
| 2026-06-25 | 4.98 | $5.04 | 241318 |
| 2026-06-24 | 4.98 | $5.12 | 282000 |
| 2026-06-23 | 4.96 | $5.03 | 594216 |
| 2026-06-22 | 4.95 | $5.03 | 3.3M |
| 2026-06-18 | 4.95 | $4.93 | 571800 |
| 2026-06-17 | 4.97 | $4.94 | 1.3M |
| 2026-06-16 | 4.98 | $4.94 | 252200 |
| 2026-06-15 | 5.01 | $5.00 | 283600 |
| 2026-06-12 | 5.02 | $5.12 | 202600 |
| 2026-06-11 | 5.01 | $5.07 | 311320 |
| 2026-06-10 | 5.01 | $5.08 | 210100 |
| 2026-06-09 | 5.01 | $4.96 | 538100 |
| 2026-06-08 | 5.03 | $4.97 | 556500 |
| 2026-06-05 | 5.06 | $4.96 | 296423 |
| 2026-06-04 | 5.10 | $4.95 | 486900 |
| 2026-06-03 | 5.14 | $5.03 | 195125 |
| 2026-06-02 | 5.17 | $5.05 | 461823 |
| 2026-06-01 | 5.21 | $5.08 | 742214 |
| 2026-05-29 | 5.24 | $5.15 | 214200 |
| 2026-05-28 | 5.27 | $5.20 | 236300 |
| 2026-05-27 | 5.29 | $5.24 | 205435 |
| 2026-05-26 | 5.30 | $5.22 | 268300 |
| 2026-05-22 | 5.32 | $5.32 | 387800 |
| 2026-05-21 | 5.33 | $5.33 | 194100 |
| 2026-05-20 | 5.33 | $5.38 | 149600 |
| 2026-05-19 | 5.32 | $5.40 | 216907 |
| 2026-05-18 | 5.31 | $5.37 | 200300 |
| 2026-05-15 | 5.31 | $5.30 | 202900 |
| 2026-05-14 | 5.31 | $5.32 | 891600 |
| 2026-05-13 | 5.32 | $5.33 | 177744 |
| 2026-05-12 | 5.32 | $5.33 | 559246 |
| 2026-05-11 | 5.32 | $5.34 | 368407 |
| 2026-05-08 | 5.32 | $5.33 | 236400 |
| 2026-05-07 | 5.33 | $5.31 | 366200 |
| 2026-05-06 | 5.34 | $5.40 | 216230 |
| 2026-05-05 | 5.33 | $5.36 | 287530 |
| 2026-05-04 | 5.33 | $5.26 | 284500 |
| 2026-05-01 | 5.35 | $5.29 | 146304 |
| 2026-04-30 | 5.37 | $5.31 | 561300 |
| 2026-04-29 | 5.39 | $5.18 | 429800 |
| 2026-04-28 | 5.44 | $5.35 | 252104 |
| 2026-04-27 | 5.46 | $5.32 | 253925 |
| 2026-04-24 | 5.49 | $5.41 | 268700 |
| 2026-04-23 | 5.51 | $5.42 | 303700 |
| 2026-04-22 | 5.52 | $5.36 | 274508 |
| 2026-04-21 | 5.56 | $5.35 | 336837 |
| 2026-04-20 | 5.60 | $5.59 | 629400 |
| 2026-04-17 | 5.59 | $5.48 | 191128 |
| 2026-04-16 | 5.61 | $5.62 | 187900 |
| 2026-04-15 | 5.60 | $5.60 | 190200 |
| 2026-04-14 | 5.59 | $5.58 | 273900 |
| 2026-04-13 | 5.59 | $5.58 | 202528 |
| 2026-04-10 | 5.58 | $5.62 | 175033 |
| 2026-04-09 | 5.57 | $5.66 | 251635 |
| 2026-04-08 | 5.54 | $5.60 | 223200 |
| 2026-04-07 | 5.52 | $5.54 | 256533 |
| 2026-04-06 | 5.51 | $5.56 | 183000 |
| 2026-04-02 | 5.50 | $5.53 | 186613 |
| 2026-04-01 | 5.48 | $5.49 | 412542 |
| 2026-03-31 | 5.48 | $5.51 | 564006 |
| 2026-03-30 | 5.47 | $5.47 | 307500 |
| 2026-03-27 | 5.46 | $5.38 | 223229 |
| 2026-03-26 | 5.48 | $5.40 | 194400 |
| 2026-03-25 | 5.49 | $5.36 | 214000 |
| 2026-03-24 | 5.51 | $5.43 | 347017 |
| 2026-03-23 | 5.52 | $5.38 | 208700 |
| 2026-03-20 | 5.54 | $5.38 | 285522 |
| 2026-03-19 | 5.56 | $5.48 | 229244 |
| 2026-03-18 | 5.57 | $5.45 | 188636 |
| 2026-03-17 | 5.58 | $5.58 | 212600 |
| 2026-03-16 | 5.57 | $5.55 | 178325 |
| 2026-03-13 | 5.56 | $5.51 | 391814 |
| 2026-03-12 | 5.56 | $5.42 | 288000 |
| 2026-03-11 | 5.57 | $5.44 | 452400 |
| 2026-03-10 | 5.59 | $5.45 | 815000 |
| 2026-03-09 | 5.60 | $5.46 | 2.7M |
| 2026-03-06 | 5.61 | $5.47 | 888232 |
| 2026-03-05 | 5.62 | $5.44 | 324500 |
| 2026-03-04 | 5.63 | $5.49 | 304232 |
| 2026-03-03 | 5.64 | $5.51 | 440200 |
| 2026-03-02 | 5.64 | $5.57 | 262716 |
| 2026-02-27 | 5.62 | $5.62 | 1.9M |
| 2026-02-26 | 5.60 | $5.48 | 3.0M |
| 2026-02-25 | 5.60 | $5.58 | 939548 |
| 2026-02-24 | 5.57 | $5.53 | 252044 |
| 2026-02-23 | 5.55 | $5.54 | 261600 |
| 2026-02-20 | 5.52 | $5.45 | 315400 |
| 2026-02-19 | 5.51 | $5.47 | 465207 |
| 2026-02-18 | 5.49 | $5.39 | 296900 |
| 2026-02-17 | 5.48 | $5.50 | 1.7M |
| 2026-02-13 | 5.44 | $5.44 | 2.4M |
| 2026-02-12 | 5.41 | $5.60 | 210500 |
| 2026-02-11 | 5.33 | $5.60 | 202000 |
| 2026-02-10 | 5.25 | $5.42 | 209200 |
| 2026-02-09 | 5.19 | $5.43 | 240006 |
| 2026-02-06 | 5.11 | $5.34 | 251200 |
| 2026-02-05 | 5.04 | $5.28 | 391400 |
| 2026-02-04 | 4.97 | $5.33 | 304142 |
| 2026-02-03 | 4.88 | $5.08 | 391249 |
| 2026-02-02 | 4.83 | $5.00 | 440478 |
| 2026-01-30 | 4.78 | $4.95 | 192601 |
| 2026-01-29 | 4.73 | $4.96 | 323224 |
| 2026-01-28 | 4.68 | $4.79 | 275144 |
| 2026-01-27 | 4.65 | $4.89 | 466501 |
| 2026-01-26 | 4.60 | $4.75 | 241200 |
| 2026-01-23 | 4.57 | $4.65 | 731600 |
| 2026-01-22 | 4.55 | $4.61 | 452200 |
| 2026-01-21 | 4.54 | $4.50 | 705242 |
| 2026-01-20 | 4.55 | $4.63 | 1.9M |
| 2026-01-16 | 4.54 | $4.46 | 569635 |
| 2026-01-15 | 4.56 | $4.47 | 1.6M |
| 2026-01-14 | 4.58 | $4.48 | 4.1M |
| 2026-01-13 | 4.60 | $4.46 | 471836 |
| 2026-01-12 | 4.63 | $4.53 | 333900 |
| 2026-01-09 | 4.65 | $4.53 | 485144 |
| 2026-01-08 | 4.67 | $4.60 | 295939 |
| 2026-01-07 | 4.68 | $4.57 | 319711 |
| 2026-01-06 | 4.70 | $4.62 | 249432 |
| 2026-01-05 | 4.72 | $4.71 | 517632 |
| 2026-01-02 | 4.71 | $4.72 | 469000 |
| 2025-12-31 | 4.70 | $4.73 | 1.3M |
| 2025-12-30 | 4.69 | $4.74 | 3.8M |
| 2025-12-29 | 4.67 | $4.72 | 294223 |
| 2025-12-26 | 4.66 | $4.70 | 241700 |
| 2025-12-24 | 4.64 | $4.73 | 315835 |
| 2025-12-23 | 4.62 | $4.72 | 4.2M |
| 2025-12-22 | 4.60 | $4.65 | 379000 |
| 2025-12-19 | 4.58 | $4.62 | 275303 |
| 2025-12-18 | 4.57 | $4.63 | 279928 |
| 2025-12-17 | 4.56 | $4.64 | 3.8M |
| 2025-12-16 | 4.54 | $4.64 | 8.1M |
| 2025-12-15 | 4.52 | $4.58 | 348322 |
| 2025-12-12 | 4.51 | $4.56 | 3.6M |
| 2025-12-11 | 4.50 | $4.51 | 415509 |
| 2025-12-10 | 4.50 | $4.49 | 202144 |
| 2025-12-09 | 4.51 | $4.48 | 248145 |
| 2025-12-08 | 4.51 | $4.50 | 394500 |
| 2025-12-05 | 4.52 | $4.54 | 213500 |
| 2025-12-04 | 4.52 | $4.59 | 245500 |
| 2025-12-03 | 4.50 | $4.56 | 289900 |
| 2025-12-02 | 4.49 | $4.56 | 790800 |
| 2025-12-01 | 4.48 | $4.54 | 773500 |
| 2025-11-28 | 4.48 | $4.52 | 98639 |
| 2025-11-26 | 4.47 | $4.59 | 179200 |
| 2025-11-25 | 4.46 | $4.55 | 338717 |
| 2025-11-24 | 4.44 | $4.47 | 303900 |
| 2025-11-21 | 4.44 | $4.49 | 307600 |
| 2025-11-20 | 4.44 | $4.41 | 397100 |
| 2025-11-19 | 4.46 | $4.37 | 793100 |
| 2025-11-18 | 4.49 | $4.46 | 541700 |
| 2025-11-17 | 4.50 | $4.49 | 254800 |
| 2025-11-14 | 4.51 | $4.53 | 184613 |
| 2025-11-13 | 4.51 | $4.57 | 230000 |
| 2025-11-12 | 4.50 | $4.51 | 168100 |
| 2025-11-11 | 4.51 | $4.51 | 483900 |
| 2025-11-10 | 4.52 | $4.48 | 303100 |
| 2025-11-07 | 4.53 | $4.52 | 217041 |
| 2025-11-06 | 4.54 | $4.44 | 398700 |
| 2025-11-05 | 4.57 | $4.46 | 578411 |
| 2025-11-04 | 4.60 | $4.48 | 254624 |
| 2025-11-03 | 4.64 | $4.51 | 242548 |
| 2025-10-31 | 4.67 | $4.59 | 211006 |
| 2025-10-30 | 4.68 | $4.63 | 274625 |
| 2025-10-29 | 4.70 | $4.60 | 154300 |
| 2025-10-28 | 4.72 | $4.75 | 161400 |
| 2025-10-27 | 4.71 | $4.72 | 239300 |
| 2025-10-24 | 4.71 | $4.76 | 296900 |
| 2025-10-23 | 4.70 | $4.75 | 149019 |
| 2025-10-22 | 4.69 | $4.77 | 1.2M |
| 2025-10-21 | 4.68 | $4.71 | 530600 |
| 2025-10-20 | 4.67 | $4.74 | 173200 |
| 2025-10-17 | 4.66 | $4.75 | 322300 |
| 2025-10-16 | 4.64 | $4.70 | 334200 |
| 2025-10-15 | 4.63 | $4.68 | 172700 |
| 2025-10-14 | 4.63 | $4.66 | 171100 |
| 2025-10-13 | 4.63 | $4.60 | 264203 |
| 2025-10-10 | 4.64 | $4.64 | 183549 |
| 2025-10-09 | 4.64 | $4.59 | 278741 |
| 2025-10-08 | 4.66 | $4.54 | 273700 |
| 2025-10-07 | 4.69 | $4.55 | 134800 |
| 2025-10-06 | 4.73 | $4.60 | 251100 |
| 2025-10-03 | 4.75 | $4.66 | 179706 |
| 2025-10-02 | 4.77 | $4.70 | 155500 |
| 2025-10-01 | 4.79 | $4.76 | 153900 |
| 2025-09-30 | 4.79 | $4.76 | 166806 |
| 2025-09-29 | 4.80 | $4.75 | 8.0M |
| 2025-09-26 | 4.81 | $4.72 | 5.3M |
| 2025-09-25 | 4.83 | $4.75 | 300434 |
| 2025-09-24 | 4.84 | $4.73 | 189632 |
| 2025-09-23 | 4.86 | $4.80 | 148900 |
| 2025-09-22 | 4.86 | $4.80 | 233300 |
| 2025-09-19 | 4.87 | $4.80 | 164400 |
| 2025-09-18 | 4.88 | $4.79 | 192630 |
| 2025-09-17 | 4.89 | $4.85 | 231508 |
| 2025-09-16 | 4.89 | $4.92 | 181500 |
| 2025-09-15 | 4.87 | $4.94 | 754900 |
| 2025-09-12 | 4.85 | $4.96 | 408400 |
| 2025-09-11 | 4.82 | $4.94 | 171124 |
| 2025-09-10 | 4.78 | $4.85 | 115600 |
| 2025-09-09 | 4.76 | $4.88 | 80500 |
| 2025-09-08 | 4.74 | $4.82 | 136600 |
| 2025-09-05 | 4.72 | $4.84 | 90900 |
| 2025-09-04 | 4.69 | $4.81 | 138548 |
| 2025-09-03 | 4.66 | $4.63 | 320600 |
| 2025-09-02 | 4.67 | $4.66 | 194800 |
| 2025-08-29 | 4.67 | $4.72 | 140900 |
| 2025-08-28 | 4.66 | $4.70 | 680215 |
| 2025-08-27 | 4.65 | $4.68 | 144200 |
| 2025-08-26 | 4.64 | $4.64 | 176516 |
| 2025-08-25 | 4.64 | $4.67 | 786605 |
| 2025-08-22 | 4.64 | $4.72 | 171229 |
| 2025-08-21 | 4.62 | $4.69 | 131000 |
| 2025-08-20 | 4.61 | $4.74 | 193100 |
| 2025-08-19 | 4.59 | $4.64 | 117700 |
| 2025-08-18 | 4.58 | $4.62 | 603700 |
| 2025-08-15 | 4.58 | $4.67 | 2.0M |
| 2025-08-14 | 4.57 | $4.59 | 189015 |
| 2025-08-13 | 4.57 | $4.61 | 144800 |
| 2025-08-12 | 4.57 | $4.58 | 939000 |
| 2025-08-11 | 4.57 | $4.60 | 205000 |
| 2025-08-08 | 4.58 | $4.54 | 196122 |
| 2025-08-07 | 4.59 | $4.55 | 184318 |
| 2025-08-06 | 4.61 | $4.61 | 157242 |
| 2025-08-05 | 4.61 | $4.66 | 175424 |
| 2025-08-04 | 4.61 | $4.66 | 202107 |
| 2025-08-01 | 4.61 | $4.65 | 173900 |
| 2025-07-31 | 4.61 | $4.48 | 252300 |
| 2025-07-30 | 4.64 | $4.53 | 194936 |
| 2025-07-29 | 4.67 | $4.55 | 244842 |
| 2025-07-28 | 4.71 | $4.55 | 303119 |
| 2025-07-25 | 4.74 | $4.67 | 142824 |
| 2025-07-24 | 4.76 | $4.66 | 731812 |
| 2025-07-23 | 4.78 | $4.61 | 4.8M |
| 2025-07-22 | 4.82 | $4.86 | 152400 |
| 2025-07-21 | 4.81 | $4.79 | 324900 |
| 2025-07-18 | 4.82 | $4.75 | 249544 |
| 2025-07-17 | 4.83 | $4.73 | 3.1M |
| 2025-07-16 | 4.85 | $4.84 | 171343 |
| 2025-07-15 | 4.85 | $4.78 | 126400 |
| 2025-07-14 | 4.86 | $4.84 | 159900 |
| 2025-07-11 | 4.86 | $4.76 | 145742 |
| 2025-07-10 | 4.87 | $4.79 | 304200 |
| 2025-07-09 | 4.89 | $4.83 | 343736 |
| 2025-07-08 | 4.89 | $4.83 | 153600 |
| 2025-07-07 | 4.90 | $4.86 | 168431 |
| 2025-07-03 | 4.90 | $4.88 | 113101 |
| 2025-07-02 | 4.90 | $4.86 | 279600 |
| 2025-07-01 | 4.90 | $4.90 | 139700 |
| 2025-06-30 | 4.89 | $4.93 | 253700 |
| 2025-06-27 | 4.87 | $4.85 | 539847 |
| 2025-06-26 | 4.87 | $4.89 | 130800 |
| 2025-06-25 | 4.86 | $4.78 | 138705 |
| 2025-06-24 | 4.86 | $4.89 | 330001 |
| 2025-06-23 | 4.85 | $4.87 | 171700 |
| 2025-06-20 | 4.84 | $4.85 | 253119 |
| 2025-06-18 | 4.83 | $4.83 | 174900 |
| 2025-06-17 | 4.82 | $4.78 | 134444 |
| 2025-06-16 | 4.82 | $4.76 | 119106 |
| 2025-06-13 | 4.82 | $4.77 | 166400 |
| 2025-06-12 | 4.82 | $4.83 | 168600 |
| 2025-06-11 | 4.81 | $4.75 | 171912 |
| 2025-06-10 | 4.82 | $4.76 | 278236 |
| 2025-06-09 | 4.82 | $4.76 | 229900 |
| 2025-06-06 | 4.82 | $4.76 | 386900 |
| 2025-06-05 | 4.82 | $4.83 | 431200 |
| 2025-06-04 | 4.81 | $4.82 | 191507 |
| 2025-06-03 | 4.79 | $4.77 | 286428 |
| 2025-06-02 | 4.79 | $4.82 | 209300 |
| 2025-05-30 | 4.77 | $4.77 | 508400 |
| 2025-05-29 | 4.75 | $4.76 | 1.4M |
| 2025-05-28 | 4.74 | $4.73 | 1.2M |
| 2025-05-27 | 4.73 | $4.77 | 648600 |
| 2025-05-23 | 4.71 | $4.78 | 1.2M |
| 2025-05-22 | 4.69 | $4.77 | 156500 |
| 2025-05-21 | 4.66 | $4.75 | 148804 |
| 2025-05-20 | 4.63 | $4.73 | 152825 |
| 2025-05-19 | 4.60 | $4.68 | 172200 |
| 2025-05-16 | 4.57 | $4.61 | 3.4M |
| 2025-05-15 | 4.56 | $4.50 | 4.0M |
| 2025-05-14 | 4.56 | $4.38 | 291418 |
| 2025-05-13 | 4.59 | $4.36 | 416000 |
| 2025-05-12 | 4.63 | $4.38 | 184500 |
| 2025-05-09 | 4.67 | $4.59 | 171723 |
| 2025-05-08 | 4.68 | $4.55 | 190300 |
| 2025-05-07 | 4.69 | $4.67 | 244100 |
| 2025-05-06 | 4.67 | $4.67 | 182000 |
| 2025-05-05 | 4.66 | $4.64 | 134736 |
| 2025-05-02 | 4.65 | $4.58 | 125800 |
| 2025-05-01 | 4.64 | $4.60 | 93500 |
| 2025-04-30 | 4.63 | $4.62 | 206146 |
| 2025-04-29 | 4.62 | $4.55 | 171300 |
| 2025-04-28 | 4.61 | $4.48 | 158210 |
| 2025-04-25 | 4.62 | $4.50 | 171800 |
| 2025-04-24 | 4.63 | $4.57 | 190802 |
| 2025-04-23 | 4.62 | $4.55 | 193417 |
| 2025-04-22 | 4.61 | $4.72 | 227947 |
| 2025-04-21 | 4.56 | $4.65 | 281200 |
| 2025-04-17 | 4.52 | $4.57 | 596313 |
| 2025-04-16 | 4.49 | $4.73 | 474537 |
| 2025-04-15 | 4.42 | $4.53 | 465200 |
| 2025-04-14 | 4.38 | $4.57 | 2.2M |
| 2025-04-11 | 4.32 | $4.46 | 2.1M |
| 2025-04-10 | 4.28 | $4.36 | 1.7M |
| 2025-04-09 | 4.25 | $4.18 | 975900 |
| 2025-04-08 | 4.25 | $4.17 | 425616 |
| 2025-04-07 | 4.25 | $4.12 | 252146 |
| 2025-04-04 | 4.27 | $4.27 | 499620 |
| 2025-04-03 | 4.25 | $4.38 | 2.9M |
| 2025-04-02 | 4.21 | $4.21 | 593017 |
| 2025-04-01 | 4.20 | $4.21 | 195300 |
| 2025-03-31 | 4.18 | $4.20 | 133209 |
| 2025-03-28 | 4.16 | $4.22 | 154639 |
| 2025-03-27 | 4.14 | $4.13 | 234118 |
| 2025-03-26 | 4.12 | $4.06 | 224400 |
| 2025-03-25 | 4.12 | $4.08 | 203800 |
| 2025-03-24 | 4.12 | $4.04 | 160630 |
| 2025-03-21 | 4.12 | $4.10 | 233231 |
| 2025-03-20 | 4.11 | $4.06 | 141700 |
| 2025-03-19 | 4.11 | $4.12 | 168331 |
| 2025-03-18 | 4.09 | $4.14 | 170535 |
| 2025-03-17 | 4.06 | $4.09 | 484125 |
| 2025-03-14 | 4.04 | $4.08 | 300201 |
| 2025-03-13 | 4.01 | $4.09 | 271800 |
| 2025-03-12 | 3.98 | $4.04 | 245805 |
| 2025-03-11 | 3.96 | $4.11 | 267718 |
| 2025-03-10 | 3.91 | $4.06 | 221937 |
| 2025-03-07 | 3.87 | $4.01 | 183716 |
| 2025-03-06 | 3.83 | $3.91 | 184100 |
| 2025-03-05 | 3.81 | $3.91 | 477600 |
| 2025-03-04 | 3.78 | $3.90 | 497700 |
| 2025-03-03 | 3.75 | $3.83 | 131303 |
| 2025-02-28 | 3.72 | $3.79 | 160025 |
| 2025-02-27 | 3.70 | $3.78 | 144400 |
| 2025-02-26 | 3.69 | $3.79 | 164600 |
| 2025-02-25 | 3.66 | $3.82 | 177900 |
| 2025-02-24 | 3.63 | $3.72 | 255808 |
| 2025-02-21 | 3.61 | $3.62 | 143800 |
| 2025-02-20 | 3.61 | $3.63 | 218226 |
| 2025-02-19 | 3.60 | $3.62 | 226200 |
| 2025-02-18 | 3.60 | $3.59 | 383719 |
| 2025-02-14 | 3.61 | $3.63 | 496000 |
| 2025-02-13 | 3.61 | $3.64 | 172736 |
| 2025-02-12 | 3.60 | $3.62 | 465544 |
| 2025-02-11 | 3.60 | $3.61 | 274000 |
| 2025-02-10 | 3.60 | $3.60 | 167513 |
| 2025-02-07 | 3.61 | $3.60 | 180421 |
| 2025-02-06 | 3.61 | $3.60 | 206731 |
| 2025-02-05 | 3.61 | $3.61 | 338400 |
| 2025-02-04 | 3.62 | $3.56 | 247639 |
| 2025-02-03 | 3.63 | $3.54 | 337331 |
| 2025-01-31 | 3.66 | $3.58 | 6.2M |
| 2025-01-30 | 3.67 | $3.68 | 278400 |
| 2025-01-29 | 3.67 | $3.73 | 315700 |
| 2025-01-28 | 3.66 | $3.73 | 256400 |
| 2025-01-27 | 3.65 | $3.73 | 489400 |
| 2025-01-24 | 3.63 | $3.68 | 220400 |
| 2025-01-23 | 3.62 | $3.71 | 387200 |
| 2025-01-22 | 3.61 | $3.69 | 209000 |
| 2025-01-21 | 3.59 | $3.70 | 689400 |
| 2025-01-17 | 3.58 | $3.64 | 198433 |
| 2025-01-16 | 3.57 | $3.62 | 319739 |
| 2025-01-15 | 3.57 | $3.58 | 230516 |
| 2025-01-14 | 3.57 | $3.59 | 362049 |
| 2025-01-13 | 3.57 | $3.59 | 381741 |
| 2025-01-10 | 3.58 | $3.59 | 331738 |
| 2025-01-08 | 3.58 | $3.59 | 484003 |
| 2025-01-07 | 3.59 | $3.61 | 663100 |
| 2025-01-06 | 3.60 | $3.61 | 253930 |
| 2025-01-03 | 3.60 | $3.60 | 223022 |
| 2025-01-02 | 3.61 | $3.60 | 237115 |
| 2024-12-31 | 3.62 | $3.60 | 214519 |
| 2024-12-30 | 3.63 | $3.63 | 357000 |
| 2024-12-27 | 3.64 | $3.65 | 228949 |
| 2024-12-26 | 3.65 | $3.64 | 223904 |
| 2024-12-24 | 3.66 | $3.61 | 164327 |
| 2024-12-23 | 3.68 | $3.63 | 379100 |
| 2024-12-20 | 3.70 | $3.63 | 313700 |
| 2024-12-19 | 3.72 | $3.66 | 331900 |
| 2024-12-18 | 3.74 | $3.68 | 237611 |
| 2024-12-17 | 3.76 | $3.74 | 334800 |
| 2024-12-16 | 3.77 | $3.76 | 332700 |
| 2024-12-13 | 3.77 | $3.78 | 251724 |
| 2024-12-12 | 3.78 | $3.72 | 418124 |
| 2024-12-11 | 3.79 | $3.71 | 229540 |
| 2024-12-10 | 3.81 | $3.75 | 207814 |
| 2024-12-09 | 3.83 | $3.85 | 208600 |
| 2024-12-06 | 3.83 | $3.93 | 142102 |
| 2024-12-05 | 3.81 | $3.92 | 202006 |
| 2024-12-04 | 3.79 | $3.84 | 229800 |
| 2024-12-03 | 3.78 | $3.84 | 488133 |
| 2024-12-02 | 3.78 | $3.85 | 393624 |
| 2024-11-29 | 3.77 | $3.86 | 117904 |
| 2024-11-27 | 3.76 | $3.84 | 228029 |
| 2024-11-26 | 3.75 | $3.78 | 212300 |
| 2024-11-25 | 3.75 | $3.81 | 293141 |
| 2024-11-22 | 3.75 | $3.75 | 167133 |
| 2024-11-21 | 3.76 | $3.76 | 233200 |
| 2024-11-20 | 3.77 | $3.74 | 293321 |
| 2024-11-19 | 3.79 | $3.84 | 218100 |
| 2024-11-18 | 3.78 | $3.74 | 407221 |
| 2024-11-15 | 3.80 | $3.73 | 487300 |
| 2024-11-14 | 3.83 | $3.72 | 227100 |
| 2024-11-13 | 3.86 | $3.80 | 238523 |
| 2024-11-12 | 3.88 | $3.78 | 272630 |
| 2024-11-11 | 3.91 | $3.87 | 301508 |
| 2024-11-08 | 3.93 | $3.90 | 243300 |
| 2024-11-07 | 3.94 | $3.86 | 250734 |
| 2024-11-06 | 3.96 | $3.91 | 7.9M |
| 2024-11-05 | 3.98 | $3.95 | 164800 |
| 2024-11-04 | 3.98 | $3.95 | 170733 |
| 2024-11-01 | 3.99 | $3.92 | 113035 |
| 2024-10-31 | 4.01 | $3.92 | 137400 |
| 2024-10-30 | 4.04 | $3.96 | 102606 |
| 2024-10-29 | 4.05 | $4.00 | 107400 |
| 2024-10-28 | 4.06 | $4.05 | 133420 |
| 2024-10-25 | 4.07 | $4.04 | 138531 |
| 2024-10-24 | 4.07 | $4.10 | 144800 |
| 2024-10-23 | 4.07 | $4.05 | 104100 |
| 2024-10-22 | 4.07 | $4.04 | 106200 |
| 2024-10-21 | 4.07 | $4.09 | 97839 |
| 2024-10-18 | 4.07 | $4.13 | 81805 |
| 2024-10-17 | 4.06 | $4.09 | 102500 |
| 2024-10-16 | 4.05 | $4.09 | 131208 |
| 2024-10-15 | 4.04 | $4.05 | 105246 |
| 2024-10-14 | 4.04 | $4.08 | 79100 |
| 2024-10-11 | 4.03 | $4.02 | 106100 |
| 2024-10-10 | 4.04 | $4.00 | 80140 |
| 2024-10-09 | 4.05 | $4.02 | 163833 |
| 2024-10-08 | 4.05 | $4.06 | 103145 |
| 2024-10-07 | 4.05 | $4.04 | 225218 |
| 2024-10-04 | 4.05 | $3.95 | 88725 |
| 2024-10-03 | 4.08 | $4.01 | 73100 |
| 2024-10-02 | 4.09 | $4.01 | 104315 |
| 2024-10-01 | 4.11 | $4.09 | 84500 |
| 2024-09-30 | 4.11 | $4.08 | 93900 |
| 2024-09-27 | 4.11 | $4.08 | 82840 |
| 2024-09-26 | 4.11 | $4.12 | 85143 |
| 2024-09-25 | 4.11 | $4.08 | 66723 |
| 2024-09-24 | 4.11 | $4.07 | 628743 |
| 2024-09-23 | 4.12 | $4.04 | 107600 |
| 2024-09-20 | 4.13 | $4.04 | 116614 |
| 2024-09-19 | 4.15 | $4.03 | 284200 |
| 2024-09-18 | 4.16 | $4.12 | 103400 |
| 2024-09-17 | 4.17 | $4.13 | 81200 |
| 2024-09-16 | 4.17 | $4.15 | 108400 |
| 2024-09-13 | 4.16 | $4.18 | 177200 |
| 2024-09-12 | 4.15 | $4.10 | 408800 |
| 2024-09-11 | 4.15 | $4.17 | 130500 |
| 2024-09-10 | 4.14 | $4.13 | 144535 |
| 2024-09-09 | 4.13 | $4.22 | 85400 |
| 2024-09-06 | 4.11 | $4.17 | 130925 |
| 2024-09-05 | 4.09 | $4.18 | 141100 |
| 2024-09-04 | 4.06 | $4.09 | 92510 |
| 2024-09-03 | 4.05 | $4.06 | 112800 |
| 2024-08-30 | 4.04 | $4.07 | 123126 |
| 2024-08-29 | 4.03 | $4.06 | 145746 |
| 2024-08-28 | 4.02 | $4.09 | 281007 |
| 2024-08-27 | 4.00 | $4.03 | 168200 |
| 2024-08-26 | 3.99 | $4.06 | 84029 |
| 2024-08-23 | 3.97 | $4.04 | 105100 |
| 2024-08-22 | 3.96 | $3.95 | 71102 |
| 2024-08-21 | 3.96 | $4.01 | 110048 |
| 2024-08-20 | 3.94 | $3.96 | 1.6M |
| 2024-08-19 | 3.94 | $3.95 | 104318 |
| 2024-08-16 | 3.94 | $3.94 | 140217 |
| 2024-08-15 | 3.93 | $3.91 | 108700 |
| 2024-08-14 | 3.94 | $3.93 | 93528 |
| 2024-08-13 | 3.94 | $3.93 | 89720 |
| 2024-08-12 | 3.94 | $3.93 | 90749 |
| 2024-08-09 | 3.94 | $3.89 | 118336 |
| 2024-08-08 | 3.94 | $3.86 | 123022 |
| 2024-08-07 | 3.96 | $3.88 | 143017 |
| 2024-08-06 | 3.97 | $3.94 | 120100 |
| 2024-08-05 | 3.98 | $3.91 | 113427 |
| 2024-08-02 | 3.99 | $3.99 | 149445 |
| 2024-08-01 | 3.98 | $3.92 | 74500 |
| 2024-07-31 | 3.99 | $3.95 | 121700 |
| 2024-07-30 | 3.99 | $3.94 | 91400 |
| 2024-07-29 | 3.99 | $3.94 | 159800 |
| 2024-07-26 | 4.00 | $3.96 | 113400 |
| 2024-07-25 | 4.00 | $3.97 | 175233 |
| 2024-07-24 | 4.00 | $3.85 | 1.3M |
| 2024-07-23 | 4.02 | $4.04 | 240700 |
| 2024-07-22 | 4.00 | $4.05 | 94100 |
| 2024-07-19 | 3.99 | $4.05 | 114605 |
| 2024-07-18 | 3.96 | $4.02 | 143100 |
| 2024-07-17 | 3.94 | $4.00 | 129823 |
| 2024-07-16 | 3.92 | $3.95 | 118635 |
| 2024-07-15 | 3.91 | $3.96 | 150000 |
| 2024-07-12 | 3.89 | $3.93 | 132000 |
| 2024-07-11 | 3.88 | $3.91 | 256800 |
| 2024-07-10 | 3.87 | $3.94 | 109869 |
| 2024-07-09 | 3.85 | $3.90 | 112500 |
| 2024-07-08 | 3.83 | $3.88 | 138132 |
| 2024-07-05 | 3.82 | $3.85 | 138311 |
| 2024-07-03 | 3.81 | $3.83 | 206709 |
| 2024-07-02 | 3.80 | $3.82 | 260844 |
| 2024-07-01 | 3.79 | $3.82 | 217818 |
| 2024-06-28 | 3.79 | $3.79 | 259300 |
| 2024-06-27 | 3.78 | $3.78 | 130000 |
| 2024-06-26 | 3.78 | $3.76 | 187831 |
| 2024-06-25 | 3.78 | $3.79 | 1.8M |
| 2024-06-24 | 3.78 | $3.79 | 3.6M |
| 2024-06-21 | 3.78 | $3.79 | 484440 |
| 2024-06-20 | 3.77 | $3.84 | 237200 |
| 2024-06-18 | 3.75 | $3.76 | 220300 |
| 2024-06-17 | 3.75 | $3.73 | 618500 |
| 2024-06-14 | 3.75 | $3.67 | 641800 |
| 2024-06-13 | 3.77 | $3.69 | 332100 |
| 2024-06-12 | 3.78 | $3.69 | 221500 |
| 2024-06-11 | 3.80 | $3.72 | 129700 |
| 2024-06-10 | 3.81 | $3.75 | 257119 |
| 2024-06-07 | 3.82 | $3.78 | 224400 |
| 2024-06-06 | 3.82 | $3.86 | 177700 |
| 2024-06-05 | 3.81 | $3.84 | 190400 |
| 2024-06-04 | 3.80 | $3.83 | 1.0M |
| 2024-06-03 | 3.78 | $3.81 | 344805 |
| 2024-05-31 | 3.77 | $3.79 | 460400 |
| 2024-05-30 | 3.76 | $3.76 | 2.0M |
| 2024-05-29 | 3.76 | $3.75 | 266500 |
| 2024-05-28 | 3.76 | $3.73 | 304006 |
| 2024-05-24 | 3.76 | $3.77 | 289900 |
| 2024-05-23 | 3.75 | $3.72 | 124900 |
| 2024-05-22 | 3.75 | $3.75 | 132306 |
| 2024-05-21 | 3.75 | $3.73 | 161607 |
| 2024-05-20 | 3.74 | $3.82 | 142500 |
| 2024-05-17 | 3.72 | $3.79 | 140122 |
| 2024-05-16 | 3.70 | $3.76 | 1.1M |
| 2024-05-15 | 3.69 | $3.78 | 275800 |
| 2024-05-14 | 3.66 | $3.75 | 8.2M |
| 2024-05-13 | 3.64 | $3.75 | 1.4M |
| 2024-05-10 | 3.62 | $3.71 | 7.5M |
| 2024-05-09 | 3.60 | $3.64 | 116400 |
| 2024-05-08 | 3.59 | $3.58 | 166100 |
| 2024-05-07 | 3.59 | $3.61 | 122800 |
| 2024-05-06 | 3.59 | $3.60 | 239632 |
| 2024-05-03 | 3.59 | $3.59 | 128300 |
| 2024-05-02 | 3.59 | $3.58 | 125000 |
| 2024-05-01 | 3.59 | $3.60 | 88907 |
| 2024-04-30 | 3.59 | $3.56 | 115600 |
| 2024-04-29 | 3.60 | $3.65 | 118500 |
| 2024-04-26 | 3.59 | $3.65 | 159500 |
| 2024-04-25 | 3.58 | $3.62 | 140130 |
| 2024-04-24 | 3.57 | $3.62 | 139038 |
| 2024-04-23 | 3.57 | $3.57 | 146200 |
| 2024-04-22 | 3.57 | $3.54 | 189033 |
| 2024-04-19 | 3.58 | $3.51 | 119613 |
| 2024-04-18 | 3.60 | $3.54 | 158200 |
| 2024-04-17 | 3.61 | $3.54 | 164810 |
| 2024-04-16 | 3.63 | $3.53 | 233947 |
| 2024-04-15 | 3.65 | $3.55 | 140005 |
| 2024-04-12 | 3.67 | $3.58 | 92800 |
| 2024-04-11 | 3.68 | $3.63 | 149810 |
| 2024-04-10 | 3.69 | $3.65 | 827700 |
| 2024-04-09 | 3.70 | $3.70 | 149122 |
| 2024-04-08 | 3.69 | $3.68 | 113400 |
| 2024-04-05 | 3.69 | $3.68 | 131831 |
| 2024-04-04 | 3.69 | $3.68 | 372000 |
| 2024-04-03 | 3.69 | $3.69 | 127740 |
| 2024-04-02 | 3.69 | $3.66 | 200003 |
| 2024-04-01 | 3.69 | $3.72 | 200714 |
| 2024-03-28 | 3.68 | $3.71 | 183000 |
| 2024-03-27 | 3.67 | $3.69 | 158138 |
| 2024-03-26 | 3.66 | $3.69 | 1.1M |
| 2024-03-25 | 3.65 | $3.66 | 3.3M |
| 2024-03-22 | 3.64 | $3.62 | 1.0M |
| 2024-03-21 | 3.65 | $3.56 | 218519 |
| 2024-03-20 | 3.66 | $3.62 | 128400 |
| 2024-03-19 | 3.66 | $3.56 | 160800 |
| 2024-03-18 | 3.68 | $3.56 | 109804 |
| 2024-03-15 | 3.70 | $3.64 | 136800 |
| 2024-03-14 | 3.71 | $3.65 | 162445 |
| 2024-03-13 | 3.71 | $3.70 | 209100 |
| 2024-03-12 | 3.71 | $3.71 | 220870 |
| 2024-03-11 | 3.70 | $3.71 | 135802 |
| 2024-03-08 | 3.68 | $3.72 | 228810 |
| 2024-03-07 | 3.67 | $3.69 | 167320 |
| 2024-03-06 | 3.66 | $3.66 | 238400 |
| 2024-03-05 | 3.65 | $3.65 | 183000 |
| 2024-03-04 | 3.64 | $3.67 | 314000 |
| 2024-03-01 | 3.63 | $3.65 | 299800 |
| 2024-02-29 | 3.61 | $3.61 | 245547 |
| 2024-02-28 | 3.61 | $3.64 | 132600 |
| 2024-02-27 | 3.59 | $3.62 | 159211 |
| 2024-02-26 | 3.58 | $3.62 | 163000 |
| 2024-02-23 | 3.56 | $3.66 | 156443 |
| 2024-02-22 | 3.54 | $3.60 | 157111 |
| 2024-02-21 | 3.52 | $3.62 | 1.8M |
| 2024-02-20 | 3.50 | $3.62 | 163746 |
| 2024-02-16 | 3.47 | $3.54 | 91409 |
| 2024-02-15 | 3.45 | $3.50 | 182900 |
| 2024-02-14 | 3.44 | $3.39 | 131011 |
| 2024-02-13 | 3.45 | $3.44 | 167611 |
| 2024-02-12 | 3.45 | $3.46 | 172343 |
| 2024-02-09 | 3.44 | $3.46 | 928800 |
| 2024-02-08 | 3.44 | $3.43 | 151431 |
| 2024-02-07 | 3.44 | $3.47 | 258600 |
| 2024-02-06 | 3.43 | $3.42 | 213500 |
| 2024-02-05 | 3.43 | $3.44 | 208125 |
| 2024-02-02 | 3.43 | $3.48 | 162600 |
| 2024-02-01 | 3.42 | $3.49 | 3.4M |
| 2024-01-31 | 3.41 | $3.35 | 2.6M |
| 2024-01-30 | 3.42 | $3.33 | 33.1M |
| 2024-01-29 | 3.44 | $3.31 | 10.6M |
| 2024-01-26 | 3.47 | $3.46 | 2.0M |
| 2024-01-25 | 3.47 | $3.45 | 251300 |
| 2024-01-24 | 3.47 | $3.43 | 385300 |
| 2024-01-23 | 3.47 | $3.49 | 270300 |
| 2024-01-22 | 3.46 | $3.50 | 401638 |
| 2024-01-19 | 3.45 | $3.49 | 659100 |
| 2024-01-18 | 3.44 | $3.50 | 2.2M |
| 2024-01-17 | 3.43 | $3.46 | 281315 |
| 2024-01-16 | 3.42 | $3.46 | 439700 |
| 2024-01-12 | 3.41 | $3.45 | 290943 |
| 2024-01-11 | 3.40 | $3.43 | 647000 |
| 2024-01-10 | 3.40 | $3.40 | 167246 |
| 2024-01-09 | 3.40 | $3.39 | 284000 |
| 2024-01-08 | 3.40 | $3.40 | 460720 |
| 2024-01-05 | 3.40 | $3.39 | 161017 |
| 2024-01-04 | 3.40 | $3.40 | 271900 |
| 2024-01-03 | 3.40 | $3.38 | 219400 |
| 2024-01-02 | 3.41 | $3.40 | 360400 |
| 2023-12-29 | 3.41 | $3.42 | 218100 |
| 2023-12-28 | 3.41 | $3.42 | 152700 |
| 2023-12-27 | 3.40 | $3.44 | 197811 |
| 2023-12-26 | 3.40 | $3.44 | 187603 |
| 2023-12-22 | 3.39 | $3.41 | 187729 |
| 2023-12-21 | 3.38 | $3.40 | 272000 |
| 2023-12-20 | 3.38 | $3.37 | 301431 |
| 2023-12-19 | 3.38 | $3.38 | 377021 |
| 2023-12-18 | 3.39 | $3.38 | 386121 |
| 2023-12-15 | 3.39 | $3.36 | 506200 |
| 2023-12-14 | 3.39 | $3.40 | 453500 |
| 2023-12-13 | 3.39 | $3.39 | 418935 |
| 2023-12-12 | 3.39 | $3.37 | 283500 |
| 2023-12-11 | 3.40 | $3.35 | 966500 |
| 2023-12-08 | 3.41 | $3.37 | 419445 |
| 2023-12-07 | 3.42 | $3.37 | 311700 |
| 2023-12-06 | 3.43 | $3.37 | 974405 |
| 2023-12-05 | 3.44 | $3.38 | 283201 |
| 2023-12-04 | 3.45 | $3.40 | 277316 |
| 2023-12-01 | 3.46 | $3.39 | 279148 |
| 2023-11-30 | 3.47 | $3.40 | 275834 |
| 2023-11-29 | 3.48 | $3.46 | 188729 |
| 2023-11-28 | 3.48 | $3.49 | 213208 |
| 2023-11-27 | 3.47 | $3.46 | 154300 |
| 2023-11-24 | 3.47 | $3.48 | 270600 |
| 2023-11-22 | 3.46 | $3.48 | 266329 |
| 2023-11-21 | 3.45 | $3.47 | 156600 |
| 2023-11-20 | 3.44 | $3.48 | 248300 |
| 2023-11-17 | 3.43 | $3.44 | 136518 |
| 2023-11-16 | 3.42 | $3.42 | 232200 |
| 2023-11-15 | 3.42 | $3.42 | 196640 |
| 2023-11-14 | 3.42 | $3.46 | 219700 |
| 2023-11-13 | 3.40 | $3.44 | 305231 |
| 2023-11-10 | 3.39 | $3.41 | 152400 |
| 2023-11-09 | 3.39 | $3.42 | 281700 |
| 2023-11-08 | 3.38 | $3.45 | 215400 |
| 2023-11-07 | 3.36 | $3.42 | 168300 |
| 2023-11-06 | 3.34 | $3.43 | 377044 |
| 2023-11-03 | 3.33 | $3.46 | 16.5M |
| 2023-11-02 | 3.30 | $3.35 | 170736 |
| 2023-11-01 | 3.29 | $3.33 | 273119 |
| 2023-10-31 | 3.28 | $3.33 | 2.1M |
| 2023-10-30 | 3.27 | $3.36 | 386500 |
| 2023-10-27 | 3.26 | $3.29 | 301600 |
| 2023-10-26 | 3.26 | $3.32 | 384800 |
| 2023-10-25 | 3.25 | $3.27 | 855900 |
| 2023-10-24 | 3.25 | $3.22 | 5.4M |
| 2023-10-23 | 3.26 | $3.27 | 4.1M |
| 2023-10-20 | 3.26 | $3.27 | 207900 |
| 2023-10-19 | 3.27 | $3.28 | 231800 |
| 2023-10-18 | 3.27 | $3.28 | 297600 |
| 2023-10-17 | 3.27 | $3.30 | 390900 |
| 2023-10-16 | 3.27 | $3.29 | 545100 |
| 2023-10-13 | 3.27 | $3.31 | 201500 |
| 2023-10-12 | 3.27 | $3.30 | 284137 |
| 2023-10-11 | 3.27 | $3.32 | 226100 |
| 2023-10-10 | 3.27 | $3.33 | 230447 |
| 2023-10-09 | 3.26 | $3.33 | 571109 |
| 2023-10-06 | 3.26 | $3.32 | 251900 |
| 2023-10-05 | 3.25 | $3.28 | 201111 |
| 2023-10-04 | 3.25 | $3.23 | 349600 |
| 2023-10-03 | 3.27 | $3.22 | 467825 |
| 2023-10-02 | 3.29 | $3.25 | 303800 |
| 2023-09-29 | 3.31 | $3.27 | 329400 |
| 2023-09-28 | 3.32 | $3.26 | 320100 |
| 2023-09-27 | 3.34 | $3.23 | 432900 |
| 2023-09-26 | 3.37 | $3.30 | 424916 |
| 2023-09-25 | 3.40 | $3.30 | 263306 |
| 2023-09-22 | 3.42 | $3.35 | 216300 |
| 2023-09-21 | 3.44 | $3.40 | 255100 |
| 2023-09-20 | 3.45 | $3.45 | 353906 |
| 2023-09-19 | 3.46 | $3.43 | 311918 |
| 2023-09-18 | 3.47 | $3.46 | 225422 |
| 2023-09-15 | 3.47 | $3.47 | 776918 |
| 2023-09-14 | 3.47 | $3.48 | 206705 |
| 2023-09-13 | 3.47 | $3.48 | 195100 |
| 2023-09-12 | 3.47 | $3.49 | 186000 |
| 2023-09-11 | 3.47 | $3.49 | 260001 |
| 2023-09-08 | 3.47 | $3.48 | 354700 |
| 2023-09-07 | 3.48 | $3.48 | 272027 |
| 2023-09-06 | 3.48 | $3.45 | 159700 |
| 2023-09-05 | 3.49 | $3.46 | 263300 |
| 2023-09-01 | 3.50 | $3.48 | 121832 |
| 2023-08-31 | 3.50 | $3.51 | 174500 |
| 2023-08-30 | 3.50 | $3.52 | 148800 |
| 2023-08-29 | 3.50 | $3.50 | 146822 |
| 2023-08-28 | 3.51 | $3.45 | 187136 |
| 2023-08-25 | 3.52 | $3.49 | 175700 |
| 2023-08-24 | 3.53 | $3.49 | 317500 |
| 2023-08-23 | 3.54 | $3.52 | 188832 |
| 2023-08-22 | 3.55 | $3.51 | 198300 |
| 2023-08-21 | 3.56 | $3.54 | 189600 |
| 2023-08-18 | 3.56 | $3.54 | 372119 |
| 2023-08-17 | 3.56 | $3.51 | 199747 |
| 2023-08-16 | 3.58 | $3.56 | 1.1M |
| 2023-08-15 | 3.58 | $3.54 | 2.0M |
| 2023-08-14 | 3.59 | $3.59 | 1.8M |
| 2023-08-11 | 3.59 | $3.56 | 2.0M |
| 2023-08-10 | 3.59 | $3.59 | 2.8M |
| 2023-08-09 | 3.59 | $3.55 | 627131 |
| 2023-08-08 | 3.60 | $3.50 | 206618 |
| 2023-08-07 | 3.62 | $3.54 | 237600 |
| 2023-08-04 | 3.63 | $3.54 | 228100 |
| 2023-08-03 | 3.65 | $3.58 | 176442 |
| 2023-08-02 | 3.66 | $3.59 | 140018 |
| 2023-08-01 | 3.66 | $3.63 | 151400 |
| 2023-07-31 | 3.66 | $3.67 | 227500 |
| 2023-07-28 | 3.66 | $3.70 | 119728 |
| 2023-07-27 | 3.64 | $3.68 | 160200 |
| 2023-07-26 | 3.63 | $3.67 | 133849 |
| 2023-07-25 | 3.61 | $3.65 | 168203 |
| 2023-07-24 | 3.60 | $3.61 | 198038 |
| 2023-07-21 | 3.60 | $3.62 | 123000 |
| 2023-07-20 | 3.59 | $3.61 | 114000 |
| 2023-07-19 | 3.58 | $3.59 | 125600 |
| 2023-07-18 | 3.57 | $3.62 | 209700 |
| 2023-07-17 | 3.56 | $3.65 | 187700 |
| 2023-07-14 | 3.54 | $3.61 | 1.2M |
| 2023-07-13 | 3.52 | $3.57 | 150300 |
| 2023-07-12 | 3.51 | $3.54 | 136343 |
| 2023-07-11 | 3.50 | $3.51 | 237100 |
| 2023-07-10 | 3.50 | $3.51 | 319200 |
| 2023-07-07 | 3.49 | $3.50 | 177928 |
| 2023-07-06 | 3.49 | $3.52 | 188200 |
| 2023-07-05 | 3.48 | $3.51 | 295608 |
| 2023-07-03 | 3.48 | $3.54 | 136209 |
| 2023-06-30 | 3.47 | $3.53 | 146007 |
| 2023-06-29 | 3.45 | $3.51 | 155900 |
| 2023-06-28 | 3.44 | $3.51 | 126529 |
| 2023-06-27 | 3.43 | $3.52 | 274000 |
| 2023-06-26 | 3.42 | $3.47 | 203348 |
| 2023-06-23 | 3.41 | $3.44 | 231800 |
| 2023-06-22 | 3.41 | $3.45 | 164100 |
| 2023-06-21 | 3.40 | $3.44 | 30.5M |
| 2023-06-20 | 3.40 | $3.48 | 204026 |
| 2023-06-16 | 3.39 | $3.45 | 129143 |
| 2023-06-15 | 3.39 | $3.42 | 251021 |
| 2023-06-14 | 3.39 | $3.37 | 524425 |
| 2023-06-13 | 3.40 | $3.37 | 1.2M |
| 2023-06-12 | 3.42 | $3.37 | 215200 |
| 2023-06-09 | 3.43 | $3.40 | 196809 |
| 2023-06-08 | 3.45 | $3.43 | 166600 |
| 2023-06-07 | 3.46 | $3.42 | 186213 |
| 2023-06-06 | 3.47 | $3.43 | 301402 |
| 2023-06-05 | 3.48 | $3.44 | 263800 |
| 2023-06-02 | 3.50 | $3.43 | 176543 |
| 2023-06-01 | 3.52 | $3.49 | 357832 |
| 2023-05-31 | 3.53 | $3.45 | 267647 |
| 2023-05-30 | 3.55 | $3.47 | 323900 |
| 2023-05-26 | 3.57 | $3.51 | 151141 |
| 2023-05-25 | 3.58 | $3.52 | 163600 |
| 2023-05-24 | 3.60 | $3.56 | 168314 |
| 2023-05-23 | 3.61 | $3.56 | 128024 |
| 2023-05-22 | 3.62 | $3.57 | 119129 |
| 2023-05-19 | 3.63 | $3.56 | 128500 |
| 2023-05-18 | 3.64 | $3.56 | 152803 |
| 2023-05-17 | 3.66 | $3.57 | 107642 |
| 2023-05-16 | 3.67 | $3.64 | 603800 |
| 2023-05-15 | 3.68 | $3.64 | 432600 |
| 2023-05-12 | 3.68 | $3.64 | 142841 |
| 2023-05-11 | 3.68 | $3.66 | 241542 |
| 2023-05-10 | 3.68 | $3.70 | 199206 |
| 2023-05-09 | 3.68 | $3.69 | 171000 |
| 2023-05-08 | 3.67 | $3.65 | 142329 |
| 2023-05-05 | 3.67 | $3.68 | 181700 |
| 2023-05-04 | 3.66 | $3.66 | 131700 |
| 2023-05-03 | 3.66 | $3.66 | 205303 |
| 2023-05-02 | 3.65 | $3.63 | 191405 |
| 2023-05-01 | 3.65 | $3.65 | 124500 |
| 2023-04-28 | 3.65 | $3.67 | 158908 |
| 2023-04-27 | 3.64 | $3.70 | 139200 |
| 2023-04-26 | 3.62 | $3.62 | 311907 |
| 2023-04-25 | 3.62 | $3.58 | 399620 |
| 2023-04-24 | 3.62 | $3.60 | 134030 |
| 2023-04-21 | 3.62 | $3.61 | 142906 |
| 2023-04-20 | 3.62 | $3.60 | 182312 |
| 2023-04-19 | 3.62 | $3.60 | 178000 |
| 2023-04-18 | 3.62 | $3.57 | 187110 |
| 2023-04-17 | 3.63 | $3.55 | 211500 |
| 2023-04-14 | 3.64 | $3.56 | 286737 |
| 2023-04-13 | 3.65 | $3.66 | 125906 |
| 2023-04-12 | 3.64 | $3.65 | 123100 |
| 2023-04-11 | 3.63 | $3.67 | 95829 |
| 2023-04-10 | 3.62 | $3.58 | 117044 |
| 2023-04-06 | 3.62 | $3.71 | 130300 |
| 2023-04-05 | 3.59 | $3.62 | 186747 |
| 2023-04-04 | 3.58 | $3.59 | 164517 |
| 2023-04-03 | 3.57 | $3.59 | 104526 |
| 2023-03-31 | 3.56 | $3.57 | 137110 |
| 2023-03-30 | 3.55 | $3.55 | 109200 |
| 2023-03-29 | 3.55 | $3.58 | 209501 |
| 2023-03-28 | 3.54 | $3.55 | 161734 |
| 2023-03-27 | 3.53 | $3.52 | 145627 |
| 2023-03-24 | 3.52 | $3.50 | 319600 |
| 2023-03-23 | 3.52 | $3.54 | 137302 |
| 2023-03-22 | 3.52 | $3.56 | 149400 |
| 2023-03-21 | 3.50 | $3.55 | 128626 |
| 2023-03-20 | 3.49 | $3.53 | 155645 |
| 2023-03-17 | 3.47 | $3.46 | 146700 |
| 2023-03-16 | 3.47 | $3.45 | 177000 |
| 2023-03-15 | 3.47 | $3.44 | 144800 |
| 2023-03-14 | 3.48 | $3.47 | 161511 |
| 2023-03-13 | 3.47 | $3.45 | 180031 |
| 2023-03-10 | 3.47 | $3.45 | 106116 |
| 2023-03-09 | 3.47 | $3.45 | 104024 |
| 2023-03-08 | 3.47 | $3.44 | 123600 |
| 2023-03-07 | 3.48 | $3.40 | 125300 |
| 2023-03-06 | 3.49 | $3.48 | 151209 |
| 2023-03-03 | 3.48 | $3.46 | 200139 |
| 2023-03-02 | 3.48 | $3.43 | 195216 |
| 2023-03-01 | 3.48 | $3.46 | 182639 |
| 2023-02-28 | 3.48 | $3.45 | 175227 |
| 2023-02-27 | 3.48 | $3.46 | 150816 |
| 2023-02-24 | 3.47 | $3.43 | 149829 |
| 2023-02-23 | 3.48 | $3.45 | 105300 |
| 2023-02-22 | 3.47 | $3.51 | 194939 |
| 2023-02-21 | 3.46 | $3.50 | 176900 |
| 2023-02-17 | 3.44 | $3.50 | 141627 |
| 2023-02-16 | 3.42 | $3.43 | 144209 |
| 2023-02-15 | 3.41 | $3.42 | 176204 |
| 2023-02-14 | 3.40 | $3.43 | 180300 |
| 2023-02-13 | 3.39 | $3.36 | 160300 |
| 2023-02-10 | 3.39 | $3.33 | 115229 |
| 2023-02-09 | 3.39 | $3.30 | 169038 |
| 2023-02-08 | 3.40 | $3.34 | 332000 |
| 2023-02-07 | 3.41 | $3.33 | 132443 |
| 2023-02-06 | 3.41 | $3.31 | 392900 |
| 2023-02-03 | 3.42 | $3.33 | 186400 |
| 2023-02-02 | 3.43 | $3.41 | 163402 |
| 2023-02-01 | 3.42 | $3.52 | 193300 |
| 2023-01-31 | 3.39 | $3.43 | 312019 |
| 2023-01-30 | 3.37 | $3.36 | 768900 |
| 2023-01-27 | 3.36 | $3.35 | 325632 |
| 2023-01-26 | 3.36 | $3.36 | 407713 |
| 2023-01-25 | 3.34 | $3.37 | 1.2M |
| 2023-01-24 | 3.33 | $3.35 | 822000 |
| 2023-01-23 | 3.31 | $3.33 | 768937 |
| 2023-01-20 | 3.30 | $3.32 | 609900 |
| 2023-01-19 | 3.28 | $3.29 | 265907 |
| 2023-01-18 | 3.27 | $3.25 | 520414 |
| 2023-01-17 | 3.26 | $3.30 | 1.0M |
| 2023-01-13 | 3.25 | $3.28 | 527335 |
| 2023-01-12 | 3.23 | $3.30 | 479700 |
| 2023-01-11 | 3.20 | $3.25 | 279719 |
| 2023-01-10 | 3.19 | $3.25 | 261500 |
| 2023-01-09 | 3.16 | $3.24 | 1.3M |
| 2023-01-06 | 3.14 | $3.24 | 994206 |
| 2023-01-05 | 3.11 | $3.13 | 548500 |
| 2023-01-04 | 3.10 | $3.09 | 590229 |
| 2023-01-03 | 3.10 | $3.05 | 937200 |
| 2022-12-30 | 3.10 | $3.05 | 279000 |
| 2022-12-29 | 3.11 | $3.09 | 384700 |
| 2022-12-28 | 3.11 | $3.06 | 310500 |
| 2022-12-27 | 3.11 | $3.10 | 836869 |
| 2022-12-23 | 3.11 | $3.09 | 663212 |
| 2022-12-22 | 3.10 | $3.06 | 759000 |
| 2022-12-21 | 3.10 | $3.07 | 334548 |
| 2022-12-20 | 3.10 | $3.05 | 467427 |
| 2022-12-19 | 3.10 | $3.05 | 747600 |
| 2022-12-16 | 3.11 | $3.02 | 528231 |
| 2022-12-15 | 3.11 | $3.07 | 658535 |
| 2022-12-14 | 3.11 | $3.11 | 667500 |
| 2022-12-13 | 3.10 | $3.08 | 522443 |
| 2022-12-12 | 3.10 | $3.08 | 821114 |
| 2022-12-09 | 3.09 | $3.09 | 1.0M |
| 2022-12-08 | 3.07 | $3.08 | 746311 |
| 2022-12-07 | 3.06 | $3.06 | 474215 |
| 2022-12-06 | 3.05 | $3.07 | 1.4M |
| 2022-12-05 | 3.04 | $3.10 | 877803 |
| 2022-12-02 | 3.01 | $3.09 | 483201 |
| 2022-12-01 | 2.98 | $3.09 | 544000 |
| 2022-11-30 | 2.95 | $3.00 | 601017 |
| 2022-11-29 | 2.93 | $2.96 | 438700 |
| 2022-11-28 | 2.92 | $2.97 | 899020 |
| 2022-11-25 | 2.90 | $2.99 | 631005 |
| 2022-11-23 | 2.87 | $2.96 | 701316 |
| 2022-11-22 | 2.85 | $2.93 | 413343 |
| 2022-11-21 | 2.82 | $2.88 | 1.7M |
| 2022-11-18 | 2.81 | $2.83 | 724229 |
| 2022-11-17 | 2.80 | $2.83 | 613000 |
| 2022-11-16 | 2.79 | $2.85 | 482701 |
| 2022-11-15 | 2.78 | $2.84 | 531829 |
| 2022-11-14 | 2.76 | $2.86 | 992600 |
| 2022-11-11 | 2.74 | $2.84 | 498500 |
| 2022-11-10 | 2.72 | $2.86 | 587500 |
| 2022-11-09 | 2.69 | $2.76 | 442300 |
| 2022-11-08 | 2.67 | $2.76 | 778200 |
| 2022-11-07 | 2.66 | $2.73 | 986800 |
| 2022-11-04 | 2.65 | $2.72 | 470100 |
| 2022-11-03 | 2.64 | $2.66 | 606600 |
| 2022-11-02 | 2.64 | $2.69 | 414900 |
| 2022-11-01 | 2.63 | $2.71 | 598300 |
| 2022-10-31 | 2.62 | $2.74 | 925334 |
| 2022-10-28 | 2.60 | $2.74 | 622600 |
| 2022-10-27 | 2.58 | $2.65 | 696800 |
| 2022-10-26 | 2.58 | $2.66 | 426246 |
| 2022-10-25 | 2.57 | $2.62 | 1.1M |
| 2022-10-24 | 2.57 | $2.60 | 887644 |
| 2022-10-21 | 2.58 | $2.61 | 474838 |
| 2022-10-20 | 2.59 | $2.63 | 897618 |
| 2022-10-19 | 2.59 | $2.66 | 684528 |
| 2022-10-18 | 2.59 | $2.71 | 999300 |
| 2022-10-17 | 2.58 | $2.69 | 1.6M |
| 2022-10-14 | 2.57 | $2.61 | 782500 |
| 2022-10-13 | 2.58 | $2.63 | 879516 |
| 2022-10-12 | 2.58 | $2.57 | 676200 |
| 2022-10-11 | 2.60 | $2.59 | 882315 |
| 2022-10-10 | 2.62 | $2.62 | 940323 |
| 2022-10-07 | 2.64 | $2.61 | 747901 |
| 2022-10-06 | 2.67 | $2.62 | 525800 |
| 2022-10-05 | 2.69 | $2.69 | 442003 |
| 2022-10-04 | 2.71 | $2.80 | 1.1M |
| 2022-10-03 | 2.71 | $2.76 | 544710 |
| 2022-09-30 | 2.72 | $2.66 | 761100 |
| 2022-09-29 | 2.75 | $2.67 | 809100 |
| 2022-09-28 | 2.78 | $2.70 | 660800 |
| 2022-09-27 | 2.81 | $2.66 | 935200 |
| 2022-09-26 | 2.86 | $2.71 | 803736 |
| 2022-09-23 | 2.91 | $2.77 | 531200 |
| 2022-09-22 | 2.95 | $2.86 | 514000 |
| 2022-09-21 | 2.98 | $2.84 | 368900 |
| 2022-09-20 | 3.02 | $2.90 | 485226 |
| 2022-09-19 | 3.05 | $3.05 | 532112 |
| 2022-09-16 | 3.06 | $3.03 | 536100 |
| 2022-09-15 | 3.07 | $3.05 | 859300 |
| 2022-09-14 | 3.08 | $3.08 | 269500 |
| 2022-09-13 | 3.09 | $3.13 | 471047 |
| 2022-09-12 | 3.09 | $3.17 | 980300 |
| 2022-09-09 | 3.08 | $3.09 | 386900 |
| 2022-09-08 | 3.08 | $3.06 | 400600 |
| 2022-09-07 | 3.09 | $3.10 | 430200 |
| 2022-09-06 | 3.10 | $3.10 | 759400 |
| 2022-09-02 | 3.11 | $3.09 | 374300 |
| 2022-09-01 | 3.12 | $3.12 | 442300 |
| 2022-08-31 | 3.13 | $3.13 | 635637 |
| 2022-08-30 | 3.14 | $3.16 | 442216 |
| 2022-08-29 | 3.14 | $3.20 | 723247 |
| 2022-08-26 | 3.14 | $3.11 | 329000 |
| 2022-08-25 | 3.15 | $3.16 | 284800 |
| 2022-08-24 | 3.16 | $3.18 | 296500 |
| 2022-08-23 | 3.16 | $3.20 | 366036 |
| 2022-08-22 | 3.17 | $3.17 | 653849 |
| 2022-08-19 | 3.17 | $3.19 | 384400 |
| 2022-08-18 | 3.18 | $3.21 | 276300 |
| 2022-08-17 | 3.18 | $3.22 | 536600 |
| 2022-08-16 | 3.18 | $3.24 | 543226 |
| 2022-08-15 | 3.18 | $3.18 | 1.2M |
| 2022-08-12 | 3.19 | $3.18 | 379430 |
| 2022-08-11 | 3.21 | $3.19 | 513600 |
| 2022-08-10 | 3.22 | $3.19 | 398333 |
| 2022-08-09 | 3.24 | $3.20 | 585226 |
| 2022-08-08 | 3.26 | $3.24 | 509700 |
| 2022-08-05 | 3.27 | $3.26 | 420900 |
| 2022-08-04 | 3.28 | $3.26 | 271939 |
| 2022-08-03 | 3.30 | $3.24 | 412300 |
| 2022-08-02 | 3.32 | $3.29 | 466300 |
| 2022-08-01 | 3.33 | $3.27 | 2.9M |
| 2022-07-29 | 3.36 | $3.34 | 1.1M |
| 2022-07-28 | 3.37 | $3.31 | 413628 |
| 2022-07-27 | 3.39 | $3.41 | 617600 |
| 2022-07-26 | 3.39 | $3.31 | 613330 |
| 2022-07-25 | 3.41 | $3.36 | 425123 |
| 2022-07-22 | 3.43 | $3.37 | 321529 |
| 2022-07-21 | 3.44 | $3.37 | 356712 |
| 2022-07-20 | 3.46 | $3.44 | 319900 |
| 2022-07-19 | 3.47 | $3.50 | 287012 |
| 2022-07-18 | 3.47 | $3.47 | 283606 |
| 2022-07-15 | 3.47 | $3.42 | 413200 |
| 2022-07-14 | 3.49 | $3.46 | 869603 |
| 2022-07-13 | 3.50 | $3.47 | 249814 |
| 2022-07-12 | 3.51 | $3.48 | 322831 |
| 2022-07-11 | 3.52 | $3.46 | 442200 |
| 2022-07-08 | 3.53 | $3.47 | 276400 |
| 2022-07-07 | 3.54 | $3.48 | 270900 |
| 2022-07-06 | 3.56 | $3.47 | 250241 |
| 2022-07-05 | 3.58 | $3.53 | 392900 |
| 2022-07-01 | 3.59 | $3.56 | 465000 |
| 2022-06-30 | 3.59 | $3.60 | 597120 |
| 2022-06-29 | 3.59 | $3.62 | 284700 |
| 2022-06-28 | 3.58 | $3.66 | 261000 |
| 2022-06-27 | 3.57 | $3.63 | 357800 |
| 2022-06-24 | 3.55 | $3.60 | 273500 |
| 2022-06-23 | 3.54 | $3.55 | 242019 |
| 2022-06-22 | 3.54 | $3.57 | 464027 |
| 2022-06-21 | 3.54 | $3.55 | 459136 |
| 2022-06-17 | 3.54 | $3.54 | 320100 |
| 2022-06-16 | 3.54 | $3.49 | 341528 |
| 2022-06-15 | 3.55 | $3.47 | 364133 |
| 2022-06-14 | 3.57 | $3.48 | 548300 |
| 2022-06-13 | 3.59 | $3.47 | 353200 |
| 2022-06-10 | 3.61 | $3.52 | 383300 |
| 2022-06-09 | 3.63 | $3.53 | 384722 |
| 2022-06-08 | 3.64 | $3.58 | 176800 |
| 2022-06-07 | 3.65 | $3.65 | 426300 |
| 2022-06-06 | 3.65 | $3.64 | 293800 |
| 2022-06-03 | 3.65 | $3.66 | 266700 |
| 2022-06-02 | 3.64 | $3.65 | 281500 |
| 2022-06-01 | 3.63 | $3.64 | 231032 |
| 2022-05-31 | 3.62 | $3.67 | 537000 |
| 2022-05-27 | 3.61 | $3.66 | 187912 |
| 2022-05-26 | 3.60 | $3.67 | 192900 |
| 2022-05-25 | 3.58 | $3.67 | 202600 |
| 2022-05-24 | 3.56 | $3.71 | 205500 |
| 2022-05-23 | 3.52 | $3.64 | 324500 |
| 2022-05-20 | 3.50 | $3.57 | 359500 |
| 2022-05-19 | 3.48 | $3.53 | 427500 |
| 2022-05-18 | 3.48 | $3.50 | 6.9M |
| 2022-05-17 | 3.48 | $3.53 | 4.2M |
| 2022-05-16 | 3.47 | $3.42 | 269011 |
| 2022-05-13 | 3.48 | $3.41 | 347200 |
| 2022-05-12 | 3.50 | $3.36 | 1.4M |
| 2022-05-11 | 3.53 | $3.42 | 322300 |
| 2022-05-10 | 3.55 | $3.52 | 306100 |
| 2022-05-09 | 3.56 | $3.53 | 276000 |
| 2022-05-06 | 3.57 | $3.51 | 289123 |
| 2022-05-05 | 3.58 | $3.58 | 4.4M |
| 2022-05-04 | 3.57 | $3.61 | 199401 |
| 2022-05-03 | 3.56 | $3.52 | 408926 |
| 2022-05-02 | 3.57 | $3.47 | 297200 |
| 2022-04-29 | 3.59 | $3.45 | 205200 |
| 2022-04-28 | 3.62 | $3.47 | 1.4M |
| 2022-04-27 | 3.65 | $3.53 | 187500 |
| 2022-04-26 | 3.67 | $3.55 | 313509 |
| 2022-04-25 | 3.68 | $3.54 | 159638 |
| 2022-04-22 | 3.70 | $3.57 | 129622 |
| 2022-04-21 | 3.72 | $3.61 | 847636 |
| 2022-04-20 | 3.73 | $3.65 | 454341 |
| 2022-04-19 | 3.74 | $3.67 | 1.9M |
| 2022-04-18 | 3.74 | $3.83 | 4.7M |
| 2022-04-14 | 3.70 | $3.84 | 9.4M |
| 2022-04-13 | 3.66 | $3.84 | 15.3M |
| 2022-04-12 | 3.61 | $3.65 | 2.6M |
| 2022-04-11 | 3.60 | $3.64 | 1.4M |
| 2022-04-08 | 3.58 | $3.62 | 1.1M |
| 2022-04-07 | 3.56 | $3.59 | 1.1M |
| 2022-04-06 | 3.54 | $3.56 | 1.2M |
| 2022-04-05 | 3.53 | $3.60 | 2.5M |
| 2022-04-04 | 3.51 | $3.55 | 1.1M |
| 2022-04-01 | 3.49 | $3.57 | 671535 |
| 2022-03-31 | 3.47 | $3.50 | 144400 |
| 2022-03-30 | 3.45 | $3.51 | 122000 |
| 2022-03-29 | 3.44 | $3.48 | 89700 |
| 2022-03-28 | 3.42 | $3.44 | 147538 |
| 2022-03-25 | 3.41 | $3.48 | 114300 |
| 2022-03-24 | 3.39 | $3.43 | 398000 |
| 2022-03-23 | 3.38 | $3.40 | 201204 |
| 2022-03-22 | 3.37 | $3.43 | 211000 |
| 2022-03-21 | 3.36 | $3.42 | 108300 |
| 2022-03-18 | 3.35 | $3.39 | 109100 |
| 2022-03-17 | 3.33 | $3.40 | 336645 |
| 2022-03-16 | 3.32 | $3.35 | 136000 |
| 2022-03-15 | 3.31 | $3.39 | 273042 |
| 2022-03-14 | 3.30 | $3.36 | 252100 |
| 2022-03-11 | 3.28 | $3.30 | 16.1M |
| 2022-03-10 | 3.28 | $3.24 | 188631 |
| 2022-03-09 | 3.29 | $3.22 | 179608 |
| 2022-03-08 | 3.31 | $3.11 | 856643 |
| 2022-03-07 | 3.35 | $3.19 | 1.4M |
| 2022-03-04 | 3.38 | $3.23 | 517000 |
| 2022-03-03 | 3.41 | $3.31 | 280647 |
| 2022-03-02 | 3.43 | $3.36 | 152217 |
| 2022-03-01 | 3.43 | $3.32 | 106600 |
| 2022-02-28 | 3.45 | $3.37 | 143100 |
| 2022-02-25 | 3.46 | $3.37 | 126100 |
| 2022-02-24 | 3.47 | $3.35 | 231300 |
| 2022-02-23 | 3.48 | $3.40 | 173712 |
| 2022-02-22 | 3.49 | $3.45 | 161500 |
| 2022-02-18 | 3.49 | $3.47 | 180800 |
| 2022-02-17 | 3.48 | $3.45 | 226800 |
| 2022-02-16 | 3.47 | $3.49 | 123700 |
| 2022-02-15 | 3.45 | $3.45 | 116242 |
| 2022-02-14 | 3.44 | $3.44 | 105440 |
| 2022-02-11 | 3.42 | $3.46 | 143400 |
| 2022-02-10 | 3.40 | $3.46 | 384600 |
| 2022-02-09 | 3.38 | $3.47 | 641800 |
| 2022-02-08 | 3.34 | $3.41 | 193600 |
| 2022-02-07 | 3.32 | $3.40 | 127700 |
| 2022-02-04 | 3.29 | $3.36 | 158400 |
| 2022-02-03 | 3.27 | $3.36 | 171200 |
| 2022-02-02 | 3.24 | $3.30 | 255341 |
| 2022-02-01 | 3.22 | $3.24 | 261023 |
| 2022-01-31 | 3.21 | $3.28 | 269925 |
| 2022-01-28 | 3.19 | $3.21 | 206249 |
| 2022-01-27 | 3.18 | $3.18 | 182700 |
| 2022-01-26 | 3.17 | $3.14 | 263349 |
| 2022-01-25 | 3.17 | $3.17 | 378813 |
| 2022-01-24 | 3.17 | $3.14 | 295000 |
| 2022-01-21 | 3.17 | $3.15 | 315300 |
| 2022-01-20 | 3.17 | $3.18 | 248200 |
| 2022-01-19 | 3.16 | $3.25 | 165600 |
| 2022-01-18 | 3.13 | $3.18 | 253700 |
| 2022-01-14 | 3.12 | $3.15 | 198300 |
| 2022-01-13 | 3.10 | $3.14 | 288600 |
| 2022-01-12 | 3.09 | $3.10 | 181028 |
| 2022-01-11 | 3.08 | $3.11 | 772744 |
| 2022-01-10 | 3.08 | $3.09 | 675600 |
| 2022-01-07 | 3.07 | $3.12 | 244600 |
| 2022-01-06 | 3.05 | $3.09 | 231900 |
| 2022-01-05 | 3.04 | $3.07 | 146900 |
| 2022-01-04 | 3.03 | $3.08 | 190900 |
| 2022-01-03 | 3.02 | $3.06 | 224700 |
| 2021-12-31 | 3.01 | $3.06 | 172647 |
| 2021-12-30 | 3.00 | $3.04 | 265400 |
| 2021-12-29 | 2.99 | $3.05 | 137600 |
| 2021-12-28 | 2.98 | $3.04 | 174100 |
| 2021-12-27 | 2.96 | $3.04 | 176833 |
| 2021-12-23 | 2.95 | $3.03 | 203500 |
| 2021-12-22 | 2.93 | $3.03 | 153220 |
| 2021-12-21 | 2.92 | $3.01 | 372300 |
| 2021-12-20 | 2.90 | $2.99 | 297125 |
| 2021-12-17 | 2.89 | $2.95 | 551500 |
| 2021-12-16 | 2.88 | $2.91 | 351522 |
| 2021-12-15 | 2.88 | $2.90 | 295414 |
| 2021-12-14 | 2.88 | $2.92 | 429500 |
| 2021-12-13 | 2.88 | $2.89 | 521700 |
| 2021-12-10 | 2.89 | $2.93 | 1.3M |
| 2021-12-09 | 2.88 | $2.88 | 494045 |
| 2021-12-08 | 2.89 | $2.90 | 318321 |
| 2021-12-07 | 2.90 | $2.88 | 515300 |
| 2021-12-06 | 2.91 | $2.88 | 12.0M |
| 2021-12-03 | 2.92 | $2.86 | 7.9M |
| 2021-12-02 | 2.94 | $2.89 | 2.5M |
| 2021-12-01 | 2.96 | $2.96 | 369137 |
| 2021-11-30 | 2.97 | $2.95 | 540200 |
| 2021-11-29 | 2.98 | $2.96 | 344000 |
| 2021-11-26 | 2.99 | $2.96 | 200200 |
| 2021-11-24 | 3.00 | $3.08 | 176300 |
| 2021-11-23 | 2.99 | $3.03 | 272900 |
| 2021-11-22 | 2.99 | $2.99 | 385936 |
| 2021-11-19 | 3.00 | $2.92 | 142217 |
| 2021-11-18 | 3.02 | $2.99 | 759333 |
| 2021-11-17 | 3.03 | $3.02 | 154800 |
| 2021-11-16 | 3.04 | $3.01 | 137900 |
| 2021-11-15 | 3.05 | $3.05 | 172700 |
| 2021-11-12 | 3.05 | $3.07 | 127500 |
| 2021-11-11 | 3.06 | $3.05 | 170703 |
| 2021-11-10 | 3.06 | $3.04 | 140729 |
| 2021-11-09 | 3.07 | $3.07 | 322400 |
| 2021-11-08 | 3.08 | $3.07 | 184828 |
| 2021-11-05 | 3.08 | $3.09 | 165200 |
| 2021-11-04 | 3.09 | $3.06 | 236900 |
| 2021-11-03 | 3.10 | $3.08 | 163600 |
| 2021-11-02 | 3.11 | $3.07 | 150843 |
| 2021-11-01 | 3.12 | $3.10 | 286800 |
| 2021-10-29 | 3.13 | $3.04 | 204409 |
| 2021-10-28 | 3.15 | $3.08 | 111300 |
| 2021-10-27 | 3.16 | $3.10 | 123811 |
| 2021-10-26 | 3.18 | $3.15 | 137211 |
| 2021-10-25 | 3.19 | $3.17 | 154200 |
| 2021-10-22 | 3.19 | $3.21 | 97305 |
| 2021-10-21 | 3.19 | $3.22 | 117507 |
| 2021-10-20 | 3.19 | $3.21 | 119900 |
| 2021-10-19 | 3.18 | $3.19 | 121821 |
| 2021-10-18 | 3.18 | $3.23 | 100600 |
| 2021-10-15 | 3.18 | $3.23 | 135501 |
| 2021-10-14 | 3.17 | $3.20 | 115624 |
| 2021-10-13 | 3.16 | $3.17 | 116338 |
| 2021-10-12 | 3.16 | $3.16 | 119948 |
| 2021-10-11 | 3.17 | $3.16 | 149100 |
| 2021-10-08 | 3.17 | $3.15 | 102700 |
| 2021-10-07 | 3.18 | $3.13 | 168000 |
| 2021-10-06 | 3.20 | $3.16 | 141514 |
| 2021-10-05 | 3.21 | $3.17 | 135000 |
| 2021-10-04 | 3.22 | $3.19 | 173500 |
| 2021-10-01 | 3.22 | $3.15 | 129906 |
| 2021-09-30 | 3.24 | $3.17 | 146400 |
| 2021-09-29 | 3.26 | $3.20 | 122304 |
| 2021-09-28 | 3.27 | $3.24 | 135600 |
| 2021-09-27 | 3.27 | $3.25 | 155706 |
| 2021-09-24 | 3.28 | $3.27 | 134023 |
| 2021-09-23 | 3.28 | $3.27 | 215343 |
| 2021-09-22 | 3.28 | $3.29 | 145700 |
| 2021-09-21 | 3.27 | $3.24 | 116542 |
| 2021-09-20 | 3.28 | $3.24 | 228600 |
| 2021-09-17 | 3.28 | $3.25 | 87839 |
| 2021-09-16 | 3.29 | $3.28 | 121100 |
| 2021-09-15 | 3.28 | $3.31 | 1.5M |
| 2021-09-14 | 3.28 | $3.30 | 83700 |
| 2021-09-13 | 3.27 | $3.32 | 55700 |
| 2021-09-10 | 3.26 | $3.31 | 90700 |
| 2021-09-09 | 3.24 | $3.29 | 87518 |
| 2021-09-08 | 3.23 | $3.28 | 65444 |
| 2021-09-07 | 3.22 | $3.24 | 68900 |
| 2021-09-03 | 3.22 | $3.22 | 103100 |
| 2021-09-02 | 3.22 | $3.24 | 145410 |
| 2021-09-01 | 3.22 | $3.22 | 67831 |
| 2021-08-31 | 3.22 | $3.21 | 98147 |
| 2021-08-30 | 3.22 | $3.21 | 56926 |
| 2021-08-27 | 3.22 | $3.20 | 89500 |
| 2021-08-26 | 3.23 | $3.20 | 107100 |
| 2021-08-25 | 3.23 | $3.21 | 58026 |
| 2021-08-24 | 3.24 | $3.24 | 69900 |
| 2021-08-23 | 3.24 | $3.27 | 65942 |
| 2021-08-20 | 3.23 | $3.23 | 98603 |
| 2021-08-19 | 3.23 | $3.19 | 135921 |
| 2021-08-18 | 3.24 | $3.19 | 86800 |
| 2021-08-17 | 3.25 | $3.21 | 55809 |
| 2021-08-16 | 3.26 | $3.23 | 70400 |
| 2021-08-13 | 3.26 | $3.23 | 96700 |
| 2021-08-12 | 3.26 | $3.19 | 100133 |
| 2021-08-11 | 3.28 | $3.18 | 88925 |
| 2021-08-10 | 3.30 | $3.21 | 110500 |
| 2021-08-09 | 3.31 | $3.27 | 92300 |
| 2021-08-06 | 3.31 | $3.29 | 69500 |
| 2021-08-05 | 3.31 | $3.33 | 68000 |
| 2021-08-04 | 3.30 | $3.36 | 74733 |
| 2021-08-03 | 3.29 | $3.36 | 253710 |
| 2021-08-02 | 3.27 | $3.35 | 101409 |
| 2021-07-30 | 3.24 | $3.32 | 68800 |
| 2021-07-29 | 3.22 | $3.33 | 171600 |
| 2021-07-28 | 3.20 | $3.33 | 129006 |
| 2021-07-27 | 3.17 | $3.26 | 215700 |
| 2021-07-26 | 3.15 | $3.18 | 170732 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.93
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.55
Average
3.84
Maximum
5.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 4.93 | $4.89 | 10145 |
| 2026-07-21 | 4.94 | $4.89 | 183418 |
| 2026-07-20 | 4.95 | $4.92 | 489800 |
| 2026-07-17 | 4.96 | $5.02 | 236100 |
| 2026-07-16 | 4.94 | $4.98 | 465444 |
| 2026-07-15 | 4.93 | $5.03 | 568300 |
| 2026-07-14 | 4.91 | $4.98 | 257948 |
| 2026-07-13 | 4.89 | $4.99 | 429438 |
| 2026-07-10 | 4.86 | $4.89 | 229400 |
| 2026-07-09 | 4.87 | $4.86 | 521231 |
| 2026-07-08 | 4.88 | $4.89 | 296100 |
| 2026-07-07 | 4.89 | $4.87 | 400700 |
| 2026-07-06 | 4.91 | $4.84 | 2.3M |
| 2026-07-02 | 4.94 | $4.82 | 1.5M |
| 2026-07-01 | 4.99 | $4.80 | 345300 |
| 2026-06-30 | 5.05 | $5.00 | 477900 |
| 2026-06-29 | 5.07 | $5.12 | 1.0M |
| 2026-06-26 | 5.05 | $5.24 | 681600 |
| 2026-06-25 | 4.99 | $5.04 | 241318 |
| 2026-06-24 | 4.98 | $5.12 | 282000 |
| 2026-06-23 | 4.95 | $5.03 | 594216 |
| 2026-06-22 | 4.94 | $5.03 | 3.3M |
| 2026-06-18 | 4.92 | $4.93 | 571800 |
| 2026-06-17 | 4.94 | $4.94 | 1.3M |
| 2026-06-16 | 4.96 | $4.94 | 252200 |
| 2026-06-15 | 4.98 | $5.00 | 283600 |
| 2026-06-12 | 4.99 | $5.12 | 202600 |
| 2026-06-11 | 4.97 | $5.07 | 311320 |
| 2026-06-10 | 4.96 | $5.08 | 210100 |
| 2026-06-09 | 4.95 | $4.96 | 538100 |
| 2026-06-08 | 4.97 | $4.97 | 556500 |
| 2026-06-05 | 5.00 | $4.96 | 296423 |
| 2026-06-04 | 5.04 | $4.95 | 486900 |
| 2026-06-03 | 5.09 | $5.03 | 195125 |
| 2026-06-02 | 5.13 | $5.05 | 461823 |
| 2026-06-01 | 5.17 | $5.08 | 742214 |
| 2026-05-29 | 5.22 | $5.15 | 214200 |
| 2026-05-28 | 5.25 | $5.20 | 236300 |
| 2026-05-27 | 5.27 | $5.24 | 205435 |
| 2026-05-26 | 5.29 | $5.22 | 268300 |
| 2026-05-22 | 5.32 | $5.32 | 387800 |
| 2026-05-21 | 5.33 | $5.33 | 194100 |
| 2026-05-20 | 5.33 | $5.38 | 149600 |
| 2026-05-19 | 5.32 | $5.40 | 216907 |
| 2026-05-18 | 5.30 | $5.37 | 200300 |
| 2026-05-15 | 5.28 | $5.30 | 202900 |
| 2026-05-14 | 5.29 | $5.32 | 891600 |
| 2026-05-13 | 5.29 | $5.33 | 177744 |
| 2026-05-12 | 5.29 | $5.33 | 559246 |
| 2026-05-11 | 5.28 | $5.34 | 368407 |
| 2026-05-08 | 5.28 | $5.33 | 236400 |
| 2026-05-07 | 5.28 | $5.31 | 366200 |
| 2026-05-06 | 5.29 | $5.40 | 216230 |
| 2026-05-05 | 5.27 | $5.36 | 287530 |
| 2026-05-04 | 5.26 | $5.26 | 284500 |
| 2026-05-01 | 5.28 | $5.29 | 146304 |
| 2026-04-30 | 5.30 | $5.31 | 561300 |
| 2026-04-29 | 5.31 | $5.18 | 429800 |
| 2026-04-28 | 5.37 | $5.35 | 252104 |
| 2026-04-27 | 5.40 | $5.32 | 253925 |
| 2026-04-24 | 5.44 | $5.41 | 268700 |
| 2026-04-23 | 5.46 | $5.42 | 303700 |
| 2026-04-22 | 5.48 | $5.36 | 274508 |
| 2026-04-21 | 5.52 | $5.35 | 336837 |
| 2026-04-20 | 5.58 | $5.59 | 629400 |
| 2026-04-17 | 5.58 | $5.48 | 191128 |
| 2026-04-16 | 5.60 | $5.62 | 187900 |
| 2026-04-15 | 5.59 | $5.60 | 190200 |
| 2026-04-14 | 5.58 | $5.58 | 273900 |
| 2026-04-13 | 5.58 | $5.58 | 202528 |
| 2026-04-10 | 5.57 | $5.62 | 175033 |
| 2026-04-09 | 5.55 | $5.66 | 251635 |
| 2026-04-08 | 5.51 | $5.60 | 223200 |
| 2026-04-07 | 5.49 | $5.54 | 256533 |
| 2026-04-06 | 5.47 | $5.56 | 183000 |
| 2026-04-02 | 5.45 | $5.53 | 186613 |
| 2026-04-01 | 5.43 | $5.49 | 412542 |
| 2026-03-31 | 5.41 | $5.51 | 564006 |
| 2026-03-30 | 5.39 | $5.47 | 307500 |
| 2026-03-27 | 5.38 | $5.38 | 223229 |
| 2026-03-26 | 5.39 | $5.40 | 194400 |
| 2026-03-25 | 5.40 | $5.36 | 214000 |
| 2026-03-24 | 5.43 | $5.43 | 347017 |
| 2026-03-23 | 5.44 | $5.38 | 208700 |
| 2026-03-20 | 5.47 | $5.38 | 285522 |
| 2026-03-19 | 5.50 | $5.48 | 229244 |
| 2026-03-18 | 5.51 | $5.45 | 188636 |
| 2026-03-17 | 5.53 | $5.58 | 212600 |
| 2026-03-16 | 5.51 | $5.55 | 178325 |
| 2026-03-13 | 5.50 | $5.51 | 391814 |
| 2026-03-12 | 5.49 | $5.42 | 288000 |
| 2026-03-11 | 5.51 | $5.44 | 452400 |
| 2026-03-10 | 5.54 | $5.45 | 815000 |
| 2026-03-09 | 5.56 | $5.46 | 2.7M |
| 2026-03-06 | 5.58 | $5.47 | 888232 |
| 2026-03-05 | 5.59 | $5.44 | 324500 |
| 2026-03-04 | 5.63 | $5.49 | 304232 |
| 2026-03-03 | 5.65 | $5.51 | 440200 |
| 2026-03-02 | 5.66 | $5.57 | 262716 |
| 2026-02-27 | 5.66 | $5.62 | 1.9M |
| 2026-02-26 | 5.64 | $5.48 | 3.0M |
| 2026-02-25 | 5.65 | $5.58 | 939548 |
| 2026-02-24 | 5.63 | $5.53 | 252044 |
| 2026-02-23 | 5.62 | $5.54 | 261600 |
| 2026-02-20 | 5.60 | $5.45 | 315400 |
| 2026-02-19 | 5.61 | $5.47 | 465207 |
| 2026-02-18 | 5.60 | $5.39 | 296900 |
| 2026-02-17 | 5.61 | $5.50 | 1.7M |
| 2026-02-13 | 5.58 | $5.44 | 2.4M |
| 2026-02-12 | 5.57 | $5.60 | 210500 |
| 2026-02-11 | 5.49 | $5.60 | 202000 |
| 2026-02-10 | 5.40 | $5.42 | 209200 |
| 2026-02-09 | 5.33 | $5.43 | 240006 |
| 2026-02-06 | 5.25 | $5.34 | 251200 |
| 2026-02-05 | 5.17 | $5.28 | 391400 |
| 2026-02-04 | 5.08 | $5.33 | 304142 |
| 2026-02-03 | 4.97 | $5.08 | 391249 |
| 2026-02-02 | 4.90 | $5.00 | 440478 |
| 2026-01-30 | 4.84 | $4.95 | 192601 |
| 2026-01-29 | 4.79 | $4.96 | 323224 |
| 2026-01-28 | 4.71 | $4.79 | 275144 |
| 2026-01-27 | 4.68 | $4.89 | 466501 |
| 2026-01-26 | 4.60 | $4.75 | 241200 |
| 2026-01-23 | 4.55 | $4.65 | 731600 |
| 2026-01-22 | 4.53 | $4.61 | 452200 |
| 2026-01-21 | 4.51 | $4.50 | 705242 |
| 2026-01-20 | 4.52 | $4.63 | 1.9M |
| 2026-01-16 | 4.49 | $4.46 | 569635 |
| 2026-01-15 | 4.52 | $4.47 | 1.6M |
| 2026-01-14 | 4.54 | $4.48 | 4.1M |
| 2026-01-13 | 4.57 | $4.46 | 471836 |
| 2026-01-12 | 4.61 | $4.53 | 333900 |
| 2026-01-09 | 4.64 | $4.53 | 485144 |
| 2026-01-08 | 4.68 | $4.60 | 295939 |
| 2026-01-07 | 4.70 | $4.57 | 319711 |
| 2026-01-06 | 4.73 | $4.62 | 249432 |
| 2026-01-05 | 4.75 | $4.71 | 517632 |
| 2026-01-02 | 4.75 | $4.72 | 469000 |
| 2025-12-31 | 4.75 | $4.73 | 1.3M |
| 2025-12-30 | 4.74 | $4.74 | 3.8M |
| 2025-12-29 | 4.72 | $4.72 | 294223 |
| 2025-12-26 | 4.70 | $4.70 | 241700 |
| 2025-12-24 | 4.69 | $4.73 | 315835 |
| 2025-12-23 | 4.66 | $4.72 | 4.2M |
| 2025-12-22 | 4.63 | $4.65 | 379000 |
| 2025-12-19 | 4.62 | $4.62 | 275303 |
| 2025-12-18 | 4.61 | $4.63 | 279928 |
| 2025-12-17 | 4.59 | $4.64 | 3.8M |
| 2025-12-16 | 4.57 | $4.64 | 8.1M |
| 2025-12-15 | 4.54 | $4.58 | 348322 |
| 2025-12-12 | 4.53 | $4.56 | 3.6M |
| 2025-12-11 | 4.52 | $4.51 | 415509 |
| 2025-12-10 | 4.52 | $4.49 | 202144 |
| 2025-12-09 | 4.52 | $4.48 | 248145 |
| 2025-12-08 | 4.54 | $4.50 | 394500 |
| 2025-12-05 | 4.55 | $4.54 | 213500 |
| 2025-12-04 | 4.54 | $4.59 | 245500 |
| 2025-12-03 | 4.53 | $4.56 | 289900 |
| 2025-12-02 | 4.51 | $4.56 | 790800 |
| 2025-12-01 | 4.50 | $4.54 | 773500 |
| 2025-11-28 | 4.49 | $4.52 | 98639 |
| 2025-11-26 | 4.48 | $4.59 | 179200 |
| 2025-11-25 | 4.45 | $4.55 | 338717 |
| 2025-11-24 | 4.43 | $4.47 | 303900 |
| 2025-11-21 | 4.42 | $4.49 | 307600 |
| 2025-11-20 | 4.42 | $4.41 | 397100 |
| 2025-11-19 | 4.43 | $4.37 | 793100 |
| 2025-11-18 | 4.47 | $4.46 | 541700 |
| 2025-11-17 | 4.48 | $4.49 | 254800 |
| 2025-11-14 | 4.49 | $4.53 | 184613 |
| 2025-11-13 | 4.49 | $4.57 | 230000 |
| 2025-11-12 | 4.47 | $4.51 | 168100 |
| 2025-11-11 | 4.47 | $4.51 | 483900 |
| 2025-11-10 | 4.48 | $4.48 | 303100 |
| 2025-11-07 | 4.49 | $4.52 | 217041 |
| 2025-11-06 | 4.50 | $4.44 | 398700 |
| 2025-11-05 | 4.54 | $4.46 | 578411 |
| 2025-11-04 | 4.58 | $4.48 | 254624 |
| 2025-11-03 | 4.62 | $4.51 | 242548 |
| 2025-10-31 | 4.66 | $4.59 | 211006 |
| 2025-10-30 | 4.68 | $4.63 | 274625 |
| 2025-10-29 | 4.70 | $4.60 | 154300 |
| 2025-10-28 | 4.73 | $4.75 | 161400 |
| 2025-10-27 | 4.73 | $4.72 | 239300 |
| 2025-10-24 | 4.72 | $4.76 | 296900 |
| 2025-10-23 | 4.71 | $4.75 | 149019 |
| 2025-10-22 | 4.70 | $4.77 | 1.2M |
| 2025-10-21 | 4.67 | $4.71 | 530600 |
| 2025-10-20 | 4.66 | $4.74 | 173200 |
| 2025-10-17 | 4.64 | $4.75 | 322300 |
| 2025-10-16 | 4.62 | $4.70 | 334200 |
| 2025-10-15 | 4.60 | $4.68 | 172700 |
| 2025-10-14 | 4.59 | $4.66 | 171100 |
| 2025-10-13 | 4.58 | $4.60 | 264203 |
| 2025-10-10 | 4.59 | $4.64 | 183549 |
| 2025-10-09 | 4.59 | $4.59 | 278741 |
| 2025-10-08 | 4.60 | $4.54 | 273700 |
| 2025-10-07 | 4.64 | $4.55 | 134800 |
| 2025-10-06 | 4.68 | $4.60 | 251100 |
| 2025-10-03 | 4.72 | $4.66 | 179706 |
| 2025-10-02 | 4.75 | $4.70 | 155500 |
| 2025-10-01 | 4.77 | $4.76 | 153900 |
| 2025-09-30 | 4.78 | $4.76 | 166806 |
| 2025-09-29 | 4.78 | $4.75 | 8.0M |
| 2025-09-26 | 4.79 | $4.72 | 5.3M |
| 2025-09-25 | 4.82 | $4.75 | 300434 |
| 2025-09-24 | 4.84 | $4.73 | 189632 |
| 2025-09-23 | 4.87 | $4.80 | 148900 |
| 2025-09-22 | 4.88 | $4.80 | 233300 |
| 2025-09-19 | 4.90 | $4.80 | 164400 |
| 2025-09-18 | 4.92 | $4.79 | 192630 |
| 2025-09-17 | 4.94 | $4.85 | 231508 |
| 2025-09-16 | 4.95 | $4.92 | 181500 |
| 2025-09-15 | 4.93 | $4.94 | 754900 |
| 2025-09-12 | 4.91 | $4.96 | 408400 |
| 2025-09-11 | 4.87 | $4.94 | 171124 |
| 2025-09-10 | 4.83 | $4.85 | 115600 |
| 2025-09-09 | 4.81 | $4.88 | 80500 |
| 2025-09-08 | 4.78 | $4.82 | 136600 |
| 2025-09-05 | 4.75 | $4.84 | 90900 |
| 2025-09-04 | 4.72 | $4.81 | 138548 |
| 2025-09-03 | 4.68 | $4.63 | 320600 |
| 2025-09-02 | 4.69 | $4.66 | 194800 |
| 2025-08-29 | 4.69 | $4.72 | 140900 |
| 2025-08-28 | 4.68 | $4.70 | 680215 |
| 2025-08-27 | 4.67 | $4.68 | 144200 |
| 2025-08-26 | 4.66 | $4.64 | 176516 |
| 2025-08-25 | 4.67 | $4.67 | 786605 |
| 2025-08-22 | 4.66 | $4.72 | 171229 |
| 2025-08-21 | 4.64 | $4.69 | 131000 |
| 2025-08-20 | 4.63 | $4.74 | 193100 |
| 2025-08-19 | 4.59 | $4.64 | 117700 |
| 2025-08-18 | 4.58 | $4.62 | 603700 |
| 2025-08-15 | 4.57 | $4.67 | 2.0M |
| 2025-08-14 | 4.55 | $4.59 | 189015 |
| 2025-08-13 | 4.55 | $4.61 | 144800 |
| 2025-08-12 | 4.54 | $4.58 | 939000 |
| 2025-08-11 | 4.54 | $4.60 | 205000 |
| 2025-08-08 | 4.54 | $4.54 | 196122 |
| 2025-08-07 | 4.55 | $4.55 | 184318 |
| 2025-08-06 | 4.57 | $4.61 | 157242 |
| 2025-08-05 | 4.57 | $4.66 | 175424 |
| 2025-08-04 | 4.56 | $4.66 | 202107 |
| 2025-08-01 | 4.54 | $4.65 | 173900 |
| 2025-07-31 | 4.53 | $4.48 | 252300 |
| 2025-07-30 | 4.57 | $4.53 | 194936 |
| 2025-07-29 | 4.60 | $4.55 | 244842 |
| 2025-07-28 | 4.64 | $4.55 | 303119 |
| 2025-07-25 | 4.69 | $4.67 | 142824 |
| 2025-07-24 | 4.71 | $4.66 | 731812 |
| 2025-07-23 | 4.74 | $4.61 | 4.8M |
| 2025-07-22 | 4.79 | $4.86 | 152400 |
| 2025-07-21 | 4.77 | $4.79 | 324900 |
| 2025-07-18 | 4.77 | $4.75 | 249544 |
| 2025-07-17 | 4.79 | $4.73 | 3.1M |
| 2025-07-16 | 4.81 | $4.84 | 171343 |
| 2025-07-15 | 4.81 | $4.78 | 126400 |
| 2025-07-14 | 4.82 | $4.84 | 159900 |
| 2025-07-11 | 4.82 | $4.76 | 145742 |
| 2025-07-10 | 4.85 | $4.79 | 304200 |
| 2025-07-09 | 4.86 | $4.83 | 343736 |
| 2025-07-08 | 4.87 | $4.83 | 153600 |
| 2025-07-07 | 4.89 | $4.86 | 168431 |
| 2025-07-03 | 4.89 | $4.88 | 113101 |
| 2025-07-02 | 4.89 | $4.86 | 279600 |
| 2025-07-01 | 4.89 | $4.90 | 139700 |
| 2025-06-30 | 4.88 | $4.93 | 253700 |
| 2025-06-27 | 4.86 | $4.85 | 539847 |
| 2025-06-26 | 4.85 | $4.89 | 130800 |
| 2025-06-25 | 4.84 | $4.78 | 138705 |
| 2025-06-24 | 4.85 | $4.89 | 330001 |
| 2025-06-23 | 4.84 | $4.87 | 171700 |
| 2025-06-20 | 4.82 | $4.85 | 253119 |
| 2025-06-18 | 4.81 | $4.83 | 174900 |
| 2025-06-17 | 4.79 | $4.78 | 134444 |
| 2025-06-16 | 4.80 | $4.76 | 119106 |
| 2025-06-13 | 4.80 | $4.77 | 166400 |
| 2025-06-12 | 4.81 | $4.83 | 168600 |
| 2025-06-11 | 4.80 | $4.75 | 171912 |
| 2025-06-10 | 4.80 | $4.76 | 278236 |
| 2025-06-09 | 4.81 | $4.76 | 229900 |
| 2025-06-06 | 4.82 | $4.76 | 386900 |
| 2025-06-05 | 4.82 | $4.83 | 431200 |
| 2025-06-04 | 4.81 | $4.82 | 191507 |
| 2025-06-03 | 4.79 | $4.77 | 286428 |
| 2025-06-02 | 4.79 | $4.82 | 209300 |
| 2025-05-30 | 4.77 | $4.77 | 508400 |
| 2025-05-29 | 4.75 | $4.76 | 1.4M |
| 2025-05-28 | 4.74 | $4.73 | 1.2M |
| 2025-05-27 | 4.73 | $4.77 | 648600 |
| 2025-05-23 | 4.71 | $4.78 | 1.2M |
| 2025-05-22 | 4.67 | $4.77 | 156500 |
| 2025-05-21 | 4.63 | $4.75 | 148804 |
| 2025-05-20 | 4.59 | $4.73 | 152825 |
| 2025-05-19 | 4.55 | $4.68 | 172200 |
| 2025-05-16 | 4.51 | $4.61 | 3.4M |
| 2025-05-15 | 4.48 | $4.50 | 4.0M |
| 2025-05-14 | 4.48 | $4.38 | 291418 |
| 2025-05-13 | 4.53 | $4.36 | 416000 |
| 2025-05-12 | 4.58 | $4.38 | 184500 |
| 2025-05-09 | 4.65 | $4.59 | 171723 |
| 2025-05-08 | 4.66 | $4.55 | 190300 |
| 2025-05-07 | 4.68 | $4.67 | 244100 |
| 2025-05-06 | 4.67 | $4.67 | 182000 |
| 2025-05-05 | 4.65 | $4.64 | 134736 |
| 2025-05-02 | 4.64 | $4.58 | 125800 |
| 2025-05-01 | 4.64 | $4.60 | 93500 |
| 2025-04-30 | 4.64 | $4.62 | 206146 |
| 2025-04-29 | 4.62 | $4.55 | 171300 |
| 2025-04-28 | 4.63 | $4.48 | 158210 |
| 2025-04-25 | 4.65 | $4.50 | 171800 |
| 2025-04-24 | 4.67 | $4.57 | 190802 |
| 2025-04-23 | 4.67 | $4.55 | 193417 |
| 2025-04-22 | 4.68 | $4.72 | 227947 |
| 2025-04-21 | 4.62 | $4.65 | 281200 |
| 2025-04-17 | 4.58 | $4.57 | 596313 |
| 2025-04-16 | 4.55 | $4.73 | 474537 |
| 2025-04-15 | 4.46 | $4.53 | 465200 |
| 2025-04-14 | 4.41 | $4.57 | 2.2M |
| 2025-04-11 | 4.34 | $4.46 | 2.1M |
| 2025-04-10 | 4.28 | $4.36 | 1.7M |
| 2025-04-09 | 4.24 | $4.18 | 975900 |
| 2025-04-08 | 4.25 | $4.17 | 425616 |
| 2025-04-07 | 4.27 | $4.12 | 252146 |
| 2025-04-04 | 4.29 | $4.27 | 499620 |
| 2025-04-03 | 4.28 | $4.38 | 2.9M |
| 2025-04-02 | 4.23 | $4.21 | 593017 |
| 2025-04-01 | 4.22 | $4.21 | 195300 |
| 2025-03-31 | 4.20 | $4.20 | 133209 |
| 2025-03-28 | 4.18 | $4.22 | 154639 |
| 2025-03-27 | 4.15 | $4.13 | 234118 |
| 2025-03-26 | 4.14 | $4.06 | 224400 |
| 2025-03-25 | 4.15 | $4.08 | 203800 |
| 2025-03-24 | 4.15 | $4.04 | 160630 |
| 2025-03-21 | 4.17 | $4.10 | 233231 |
| 2025-03-20 | 4.16 | $4.06 | 141700 |
| 2025-03-19 | 4.17 | $4.12 | 168331 |
| 2025-03-18 | 4.16 | $4.14 | 170535 |
| 2025-03-17 | 4.13 | $4.09 | 484125 |
| 2025-03-14 | 4.11 | $4.08 | 300201 |
| 2025-03-13 | 4.09 | $4.09 | 271800 |
| 2025-03-12 | 4.06 | $4.04 | 245805 |
| 2025-03-11 | 4.04 | $4.11 | 267718 |
| 2025-03-10 | 3.99 | $4.06 | 221937 |
| 2025-03-07 | 3.94 | $4.01 | 183716 |
| 2025-03-06 | 3.89 | $3.91 | 184100 |
| 2025-03-05 | 3.87 | $3.91 | 477600 |
| 2025-03-04 | 3.83 | $3.90 | 497700 |
| 2025-03-03 | 3.79 | $3.83 | 131303 |
| 2025-02-28 | 3.77 | $3.79 | 160025 |
| 2025-02-27 | 3.75 | $3.78 | 144400 |
| 2025-02-26 | 3.72 | $3.79 | 164600 |
| 2025-02-25 | 3.69 | $3.82 | 177900 |
| 2025-02-24 | 3.65 | $3.72 | 255808 |
| 2025-02-21 | 3.62 | $3.62 | 143800 |
| 2025-02-20 | 3.62 | $3.63 | 218226 |
| 2025-02-19 | 3.61 | $3.62 | 226200 |
| 2025-02-18 | 3.61 | $3.59 | 383719 |
| 2025-02-14 | 3.62 | $3.63 | 496000 |
| 2025-02-13 | 3.62 | $3.64 | 172736 |
| 2025-02-12 | 3.61 | $3.62 | 465544 |
| 2025-02-11 | 3.61 | $3.61 | 274000 |
| 2025-02-10 | 3.61 | $3.60 | 167513 |
| 2025-02-07 | 3.61 | $3.60 | 180421 |
| 2025-02-06 | 3.62 | $3.60 | 206731 |
| 2025-02-05 | 3.62 | $3.61 | 338400 |
| 2025-02-04 | 3.63 | $3.56 | 247639 |
| 2025-02-03 | 3.65 | $3.54 | 337331 |
| 2025-01-31 | 3.68 | $3.58 | 6.2M |
| 2025-01-30 | 3.71 | $3.68 | 278400 |
| 2025-01-29 | 3.71 | $3.73 | 315700 |
| 2025-01-28 | 3.70 | $3.73 | 256400 |
| 2025-01-27 | 3.68 | $3.73 | 489400 |
| 2025-01-24 | 3.66 | $3.68 | 220400 |
| 2025-01-23 | 3.65 | $3.71 | 387200 |
| 2025-01-22 | 3.63 | $3.69 | 209000 |
| 2025-01-21 | 3.61 | $3.70 | 689400 |
| 2025-01-17 | 3.59 | $3.64 | 198433 |
| 2025-01-16 | 3.57 | $3.62 | 319739 |
| 2025-01-15 | 3.57 | $3.58 | 230516 |
| 2025-01-14 | 3.57 | $3.59 | 362049 |
| 2025-01-13 | 3.57 | $3.59 | 381741 |
| 2025-01-10 | 3.57 | $3.59 | 331738 |
| 2025-01-08 | 3.58 | $3.59 | 484003 |
| 2025-01-07 | 3.58 | $3.61 | 663100 |
| 2025-01-06 | 3.58 | $3.61 | 253930 |
| 2025-01-03 | 3.59 | $3.60 | 223022 |
| 2025-01-02 | 3.59 | $3.60 | 237115 |
| 2024-12-31 | 3.60 | $3.60 | 214519 |
| 2024-12-30 | 3.62 | $3.63 | 357000 |
| 2024-12-27 | 3.63 | $3.65 | 228949 |
| 2024-12-26 | 3.63 | $3.64 | 223904 |
| 2024-12-24 | 3.64 | $3.61 | 164327 |
| 2024-12-23 | 3.66 | $3.63 | 379100 |
| 2024-12-20 | 3.68 | $3.63 | 313700 |
| 2024-12-19 | 3.71 | $3.66 | 331900 |
| 2024-12-18 | 3.74 | $3.68 | 237611 |
| 2024-12-17 | 3.76 | $3.74 | 334800 |
| 2024-12-16 | 3.77 | $3.76 | 332700 |
| 2024-12-13 | 3.78 | $3.78 | 251724 |
| 2024-12-12 | 3.78 | $3.72 | 418124 |
| 2024-12-11 | 3.80 | $3.71 | 229540 |
| 2024-12-10 | 3.83 | $3.75 | 207814 |
| 2024-12-09 | 3.86 | $3.85 | 208600 |
| 2024-12-06 | 3.86 | $3.93 | 142102 |
| 2024-12-05 | 3.83 | $3.92 | 202006 |
| 2024-12-04 | 3.80 | $3.84 | 229800 |
| 2024-12-03 | 3.80 | $3.84 | 488133 |
| 2024-12-02 | 3.79 | $3.85 | 393624 |
| 2024-11-29 | 3.77 | $3.86 | 117904 |
| 2024-11-27 | 3.75 | $3.84 | 228029 |
| 2024-11-26 | 3.73 | $3.78 | 212300 |
| 2024-11-25 | 3.73 | $3.81 | 293141 |
| 2024-11-22 | 3.72 | $3.75 | 167133 |
| 2024-11-21 | 3.72 | $3.76 | 233200 |
| 2024-11-20 | 3.73 | $3.74 | 293321 |
| 2024-11-19 | 3.74 | $3.84 | 218100 |
| 2024-11-18 | 3.73 | $3.74 | 407221 |
| 2024-11-15 | 3.75 | $3.73 | 487300 |
| 2024-11-14 | 3.78 | $3.72 | 227100 |
| 2024-11-13 | 3.82 | $3.80 | 238523 |
| 2024-11-12 | 3.84 | $3.78 | 272630 |
| 2024-11-11 | 3.88 | $3.87 | 301508 |
| 2024-11-08 | 3.89 | $3.90 | 243300 |
| 2024-11-07 | 3.90 | $3.86 | 250734 |
| 2024-11-06 | 3.93 | $3.91 | 7.9M |
| 2024-11-05 | 3.95 | $3.95 | 164800 |
| 2024-11-04 | 3.96 | $3.95 | 170733 |
| 2024-11-01 | 3.97 | $3.92 | 113035 |
| 2024-10-31 | 3.99 | $3.92 | 137400 |
| 2024-10-30 | 4.02 | $3.96 | 102606 |
| 2024-10-29 | 4.04 | $4.00 | 107400 |
| 2024-10-28 | 4.06 | $4.05 | 133420 |
| 2024-10-25 | 4.06 | $4.04 | 138531 |
| 2024-10-24 | 4.07 | $4.10 | 144800 |
| 2024-10-23 | 4.06 | $4.05 | 104100 |
| 2024-10-22 | 4.06 | $4.04 | 106200 |
| 2024-10-21 | 4.07 | $4.09 | 97839 |
| 2024-10-18 | 4.07 | $4.13 | 81805 |
| 2024-10-17 | 4.05 | $4.09 | 102500 |
| 2024-10-16 | 4.04 | $4.09 | 131208 |
| 2024-10-15 | 4.02 | $4.05 | 105246 |
| 2024-10-14 | 4.02 | $4.08 | 79100 |
| 2024-10-11 | 4.00 | $4.02 | 106100 |
| 2024-10-10 | 4.01 | $4.00 | 80140 |
| 2024-10-09 | 4.02 | $4.02 | 163833 |
| 2024-10-08 | 4.02 | $4.06 | 103145 |
| 2024-10-07 | 4.02 | $4.04 | 225218 |
| 2024-10-04 | 4.02 | $3.95 | 88725 |
| 2024-10-03 | 4.05 | $4.01 | 73100 |
| 2024-10-02 | 4.06 | $4.01 | 104315 |
| 2024-10-01 | 4.09 | $4.09 | 84500 |
| 2024-09-30 | 4.09 | $4.08 | 93900 |
| 2024-09-27 | 4.09 | $4.08 | 82840 |
| 2024-09-26 | 4.09 | $4.12 | 85143 |
| 2024-09-25 | 4.09 | $4.08 | 66723 |
| 2024-09-24 | 4.09 | $4.07 | 628743 |
| 2024-09-23 | 4.10 | $4.04 | 107600 |
| 2024-09-20 | 4.12 | $4.04 | 116614 |
| 2024-09-19 | 4.14 | $4.03 | 284200 |
| 2024-09-18 | 4.17 | $4.12 | 103400 |
| 2024-09-17 | 4.18 | $4.13 | 81200 |
| 2024-09-16 | 4.18 | $4.15 | 108400 |
| 2024-09-13 | 4.18 | $4.18 | 177200 |
| 2024-09-12 | 4.17 | $4.10 | 408800 |
| 2024-09-11 | 4.18 | $4.17 | 130500 |
| 2024-09-10 | 4.17 | $4.13 | 144535 |
| 2024-09-09 | 4.17 | $4.22 | 85400 |
| 2024-09-06 | 4.14 | $4.17 | 130925 |
| 2024-09-05 | 4.11 | $4.18 | 141100 |
| 2024-09-04 | 4.08 | $4.09 | 92510 |
| 2024-09-03 | 4.07 | $4.06 | 112800 |
| 2024-08-30 | 4.06 | $4.07 | 123126 |
| 2024-08-29 | 4.05 | $4.06 | 145746 |
| 2024-08-28 | 4.03 | $4.09 | 281007 |
| 2024-08-27 | 4.01 | $4.03 | 168200 |
| 2024-08-26 | 4.00 | $4.06 | 84029 |
| 2024-08-23 | 3.97 | $4.04 | 105100 |
| 2024-08-22 | 3.95 | $3.95 | 71102 |
| 2024-08-21 | 3.95 | $4.01 | 110048 |
| 2024-08-20 | 3.93 | $3.96 | 1.6M |
| 2024-08-19 | 3.92 | $3.95 | 104318 |
| 2024-08-16 | 3.91 | $3.94 | 140217 |
| 2024-08-15 | 3.91 | $3.91 | 108700 |
| 2024-08-14 | 3.91 | $3.93 | 93528 |
| 2024-08-13 | 3.91 | $3.93 | 89720 |
| 2024-08-12 | 3.91 | $3.93 | 90749 |
| 2024-08-09 | 3.91 | $3.89 | 118336 |
| 2024-08-08 | 3.92 | $3.86 | 123022 |
| 2024-08-07 | 3.94 | $3.88 | 143017 |
| 2024-08-06 | 3.96 | $3.94 | 120100 |
| 2024-08-05 | 3.96 | $3.91 | 113427 |
| 2024-08-02 | 3.98 | $3.99 | 149445 |
| 2024-08-01 | 3.97 | $3.92 | 74500 |
| 2024-07-31 | 3.98 | $3.95 | 121700 |
| 2024-07-30 | 3.99 | $3.94 | 91400 |
| 2024-07-29 | 3.99 | $3.94 | 159800 |
| 2024-07-26 | 4.00 | $3.96 | 113400 |
| 2024-07-25 | 4.01 | $3.97 | 175233 |
| 2024-07-24 | 4.01 | $3.85 | 1.3M |
| 2024-07-23 | 4.05 | $4.04 | 240700 |
| 2024-07-22 | 4.04 | $4.05 | 94100 |
| 2024-07-19 | 4.02 | $4.05 | 114605 |
| 2024-07-18 | 3.99 | $4.02 | 143100 |
| 2024-07-17 | 3.97 | $4.00 | 129823 |
| 2024-07-16 | 3.95 | $3.95 | 118635 |
| 2024-07-15 | 3.93 | $3.96 | 150000 |
| 2024-07-12 | 3.91 | $3.93 | 132000 |
| 2024-07-11 | 3.90 | $3.91 | 256800 |
| 2024-07-10 | 3.89 | $3.94 | 109869 |
| 2024-07-09 | 3.86 | $3.90 | 112500 |
| 2024-07-08 | 3.84 | $3.88 | 138132 |
| 2024-07-05 | 3.82 | $3.85 | 138311 |
| 2024-07-03 | 3.81 | $3.83 | 206709 |
| 2024-07-02 | 3.80 | $3.82 | 260844 |
| 2024-07-01 | 3.79 | $3.82 | 217818 |
| 2024-06-28 | 3.78 | $3.79 | 259300 |
| 2024-06-27 | 3.78 | $3.78 | 130000 |
| 2024-06-26 | 3.77 | $3.76 | 187831 |
| 2024-06-25 | 3.78 | $3.79 | 1.8M |
| 2024-06-24 | 3.77 | $3.79 | 3.6M |
| 2024-06-21 | 3.77 | $3.79 | 484440 |
| 2024-06-20 | 3.76 | $3.84 | 237200 |
| 2024-06-18 | 3.73 | $3.76 | 220300 |
| 2024-06-17 | 3.73 | $3.73 | 618500 |
| 2024-06-14 | 3.73 | $3.67 | 641800 |
| 2024-06-13 | 3.75 | $3.69 | 332100 |
| 2024-06-12 | 3.77 | $3.69 | 221500 |
| 2024-06-11 | 3.80 | $3.72 | 129700 |
| 2024-06-10 | 3.82 | $3.75 | 257119 |
| 2024-06-07 | 3.84 | $3.78 | 224400 |
| 2024-06-06 | 3.84 | $3.86 | 177700 |
| 2024-06-05 | 3.83 | $3.84 | 190400 |
| 2024-06-04 | 3.81 | $3.83 | 1.0M |
| 2024-06-03 | 3.80 | $3.81 | 344805 |
| 2024-05-31 | 3.79 | $3.79 | 460400 |
| 2024-05-30 | 3.78 | $3.76 | 2.0M |
| 2024-05-29 | 3.78 | $3.75 | 266500 |
| 2024-05-28 | 3.78 | $3.73 | 304006 |
| 2024-05-24 | 3.78 | $3.77 | 289900 |
| 2024-05-23 | 3.78 | $3.72 | 124900 |
| 2024-05-22 | 3.78 | $3.75 | 132306 |
| 2024-05-21 | 3.78 | $3.73 | 161607 |
| 2024-05-20 | 3.78 | $3.82 | 142500 |
| 2024-05-17 | 3.76 | $3.79 | 140122 |
| 2024-05-16 | 3.74 | $3.76 | 1.1M |
| 2024-05-15 | 3.72 | $3.78 | 275800 |
| 2024-05-14 | 3.69 | $3.75 | 8.2M |
| 2024-05-13 | 3.66 | $3.75 | 1.4M |
| 2024-05-10 | 3.63 | $3.71 | 7.5M |
| 2024-05-09 | 3.60 | $3.64 | 116400 |
| 2024-05-08 | 3.58 | $3.58 | 166100 |
| 2024-05-07 | 3.59 | $3.61 | 122800 |
| 2024-05-06 | 3.58 | $3.60 | 239632 |
| 2024-05-03 | 3.58 | $3.59 | 128300 |
| 2024-05-02 | 3.58 | $3.58 | 125000 |
| 2024-05-01 | 3.58 | $3.60 | 88907 |
| 2024-04-30 | 3.58 | $3.56 | 115600 |
| 2024-04-29 | 3.59 | $3.65 | 118500 |
| 2024-04-26 | 3.58 | $3.65 | 159500 |
| 2024-04-25 | 3.56 | $3.62 | 140130 |
| 2024-04-24 | 3.54 | $3.62 | 139038 |
| 2024-04-23 | 3.53 | $3.57 | 146200 |
| 2024-04-22 | 3.53 | $3.54 | 189033 |
| 2024-04-19 | 3.54 | $3.51 | 119613 |
| 2024-04-18 | 3.56 | $3.54 | 158200 |
| 2024-04-17 | 3.57 | $3.54 | 164810 |
| 2024-04-16 | 3.59 | $3.53 | 233947 |
| 2024-04-15 | 3.62 | $3.55 | 140005 |
| 2024-04-12 | 3.65 | $3.58 | 92800 |
| 2024-04-11 | 3.67 | $3.63 | 149810 |
| 2024-04-10 | 3.68 | $3.65 | 827700 |
| 2024-04-09 | 3.69 | $3.70 | 149122 |
| 2024-04-08 | 3.69 | $3.68 | 113400 |
| 2024-04-05 | 3.69 | $3.68 | 131831 |
| 2024-04-04 | 3.69 | $3.68 | 372000 |
| 2024-04-03 | 3.69 | $3.69 | 127740 |
| 2024-04-02 | 3.68 | $3.66 | 200003 |
| 2024-04-01 | 3.68 | $3.72 | 200714 |
| 2024-03-28 | 3.67 | $3.71 | 183000 |
| 2024-03-27 | 3.65 | $3.69 | 158138 |
| 2024-03-26 | 3.64 | $3.69 | 1.1M |
| 2024-03-25 | 3.63 | $3.66 | 3.3M |
| 2024-03-22 | 3.62 | $3.62 | 1.0M |
| 2024-03-21 | 3.62 | $3.56 | 218519 |
| 2024-03-20 | 3.64 | $3.62 | 128400 |
| 2024-03-19 | 3.65 | $3.56 | 160800 |
| 2024-03-18 | 3.68 | $3.56 | 109804 |
| 2024-03-15 | 3.71 | $3.64 | 136800 |
| 2024-03-14 | 3.72 | $3.65 | 162445 |
| 2024-03-13 | 3.73 | $3.70 | 209100 |
| 2024-03-12 | 3.73 | $3.71 | 220870 |
| 2024-03-11 | 3.72 | $3.71 | 135802 |
| 2024-03-08 | 3.71 | $3.72 | 228810 |
| 2024-03-07 | 3.69 | $3.69 | 167320 |
| 2024-03-06 | 3.68 | $3.66 | 238400 |
| 2024-03-05 | 3.68 | $3.65 | 183000 |
| 2024-03-04 | 3.67 | $3.67 | 314000 |
| 2024-03-01 | 3.66 | $3.65 | 299800 |
| 2024-02-29 | 3.65 | $3.61 | 245547 |
| 2024-02-28 | 3.64 | $3.64 | 132600 |
| 2024-02-27 | 3.63 | $3.62 | 159211 |
| 2024-02-26 | 3.62 | $3.62 | 163000 |
| 2024-02-23 | 3.60 | $3.66 | 156443 |
| 2024-02-22 | 3.57 | $3.60 | 157111 |
| 2024-02-21 | 3.55 | $3.62 | 1.8M |
| 2024-02-20 | 3.52 | $3.62 | 163746 |
| 2024-02-16 | 3.47 | $3.54 | 91409 |
| 2024-02-15 | 3.45 | $3.50 | 182900 |
| 2024-02-14 | 3.43 | $3.39 | 131011 |
| 2024-02-13 | 3.45 | $3.44 | 167611 |
| 2024-02-12 | 3.45 | $3.46 | 172343 |
| 2024-02-09 | 3.44 | $3.46 | 928800 |
| 2024-02-08 | 3.44 | $3.43 | 151431 |
| 2024-02-07 | 3.44 | $3.47 | 258600 |
| 2024-02-06 | 3.43 | $3.42 | 213500 |
| 2024-02-05 | 3.43 | $3.44 | 208125 |
| 2024-02-02 | 3.43 | $3.48 | 162600 |
| 2024-02-01 | 3.41 | $3.49 | 3.4M |
| 2024-01-31 | 3.39 | $3.35 | 2.6M |
| 2024-01-30 | 3.41 | $3.33 | 33.1M |
| 2024-01-29 | 3.44 | $3.31 | 10.6M |
| 2024-01-26 | 3.47 | $3.46 | 2.0M |
| 2024-01-25 | 3.48 | $3.45 | 251300 |
| 2024-01-24 | 3.48 | $3.43 | 385300 |
| 2024-01-23 | 3.49 | $3.49 | 270300 |
| 2024-01-22 | 3.48 | $3.50 | 401638 |
| 2024-01-19 | 3.47 | $3.49 | 659100 |
| 2024-01-18 | 3.46 | $3.50 | 2.2M |
| 2024-01-17 | 3.44 | $3.46 | 281315 |
| 2024-01-16 | 3.43 | $3.46 | 439700 |
| 2024-01-12 | 3.42 | $3.45 | 290943 |
| 2024-01-11 | 3.40 | $3.43 | 647000 |
| 2024-01-10 | 3.40 | $3.40 | 167246 |
| 2024-01-09 | 3.40 | $3.39 | 284000 |
| 2024-01-08 | 3.40 | $3.40 | 460720 |
| 2024-01-05 | 3.40 | $3.39 | 161017 |
| 2024-01-04 | 3.40 | $3.40 | 271900 |
| 2024-01-03 | 3.40 | $3.38 | 219400 |
| 2024-01-02 | 3.41 | $3.40 | 360400 |
| 2023-12-29 | 3.41 | $3.42 | 218100 |
| 2023-12-28 | 3.41 | $3.42 | 152700 |
| 2023-12-27 | 3.40 | $3.44 | 197811 |
| 2023-12-26 | 3.39 | $3.44 | 187603 |
| 2023-12-22 | 3.38 | $3.41 | 187729 |
| 2023-12-21 | 3.37 | $3.40 | 272000 |
| 2023-12-20 | 3.37 | $3.37 | 301431 |
| 2023-12-19 | 3.37 | $3.38 | 377021 |
| 2023-12-18 | 3.37 | $3.38 | 386121 |
| 2023-12-15 | 3.37 | $3.36 | 506200 |
| 2023-12-14 | 3.38 | $3.40 | 453500 |
| 2023-12-13 | 3.37 | $3.39 | 418935 |
| 2023-12-12 | 3.37 | $3.37 | 283500 |
| 2023-12-11 | 3.38 | $3.35 | 966500 |
| 2023-12-08 | 3.39 | $3.37 | 419445 |
| 2023-12-07 | 3.40 | $3.37 | 311700 |
| 2023-12-06 | 3.42 | $3.37 | 974405 |
| 2023-12-05 | 3.43 | $3.38 | 283201 |
| 2023-12-04 | 3.45 | $3.40 | 277316 |
| 2023-12-01 | 3.46 | $3.39 | 279148 |
| 2023-11-30 | 3.48 | $3.40 | 275834 |
| 2023-11-29 | 3.50 | $3.46 | 188729 |
| 2023-11-28 | 3.50 | $3.49 | 213208 |
| 2023-11-27 | 3.49 | $3.46 | 154300 |
| 2023-11-24 | 3.50 | $3.48 | 270600 |
| 2023-11-22 | 3.49 | $3.48 | 266329 |
| 2023-11-21 | 3.48 | $3.47 | 156600 |
| 2023-11-20 | 3.47 | $3.48 | 248300 |
| 2023-11-17 | 3.46 | $3.44 | 136518 |
| 2023-11-16 | 3.46 | $3.42 | 232200 |
| 2023-11-15 | 3.46 | $3.42 | 196640 |
| 2023-11-14 | 3.46 | $3.46 | 219700 |
| 2023-11-13 | 3.45 | $3.44 | 305231 |
| 2023-11-10 | 3.44 | $3.41 | 152400 |
| 2023-11-09 | 3.43 | $3.42 | 281700 |
| 2023-11-08 | 3.42 | $3.45 | 215400 |
| 2023-11-07 | 3.40 | $3.42 | 168300 |
| 2023-11-06 | 3.39 | $3.43 | 377044 |
| 2023-11-03 | 3.36 | $3.46 | 16.5M |
| 2023-11-02 | 3.33 | $3.35 | 170736 |
| 2023-11-01 | 3.31 | $3.33 | 273119 |
| 2023-10-31 | 3.31 | $3.33 | 2.1M |
| 2023-10-30 | 3.30 | $3.36 | 386500 |
| 2023-10-27 | 3.27 | $3.29 | 301600 |
| 2023-10-26 | 3.27 | $3.32 | 384800 |
| 2023-10-25 | 3.26 | $3.27 | 855900 |
| 2023-10-24 | 3.25 | $3.22 | 5.4M |
| 2023-10-23 | 3.27 | $3.27 | 4.1M |
| 2023-10-20 | 3.27 | $3.27 | 207900 |
| 2023-10-19 | 3.28 | $3.28 | 231800 |
| 2023-10-18 | 3.28 | $3.28 | 297600 |
| 2023-10-17 | 3.28 | $3.30 | 390900 |
| 2023-10-16 | 3.28 | $3.29 | 545100 |
| 2023-10-13 | 3.28 | $3.31 | 201500 |
| 2023-10-12 | 3.27 | $3.30 | 284137 |
| 2023-10-11 | 3.27 | $3.32 | 226100 |
| 2023-10-10 | 3.26 | $3.33 | 230447 |
| 2023-10-09 | 3.25 | $3.33 | 571109 |
| 2023-10-06 | 3.23 | $3.32 | 251900 |
| 2023-10-05 | 3.22 | $3.28 | 201111 |
| 2023-10-04 | 3.22 | $3.23 | 349600 |
| 2023-10-03 | 3.23 | $3.22 | 467825 |
| 2023-10-02 | 3.25 | $3.25 | 303800 |
| 2023-09-29 | 3.27 | $3.27 | 329400 |
| 2023-09-28 | 3.28 | $3.26 | 320100 |
| 2023-09-27 | 3.31 | $3.23 | 432900 |
| 2023-09-26 | 3.35 | $3.30 | 424916 |
| 2023-09-25 | 3.37 | $3.30 | 263306 |
| 2023-09-22 | 3.40 | $3.35 | 216300 |
| 2023-09-21 | 3.43 | $3.40 | 255100 |
| 2023-09-20 | 3.45 | $3.45 | 353906 |
| 2023-09-19 | 3.45 | $3.43 | 311918 |
| 2023-09-18 | 3.46 | $3.46 | 225422 |
| 2023-09-15 | 3.46 | $3.47 | 776918 |
| 2023-09-14 | 3.47 | $3.48 | 206705 |
| 2023-09-13 | 3.46 | $3.48 | 195100 |
| 2023-09-12 | 3.46 | $3.49 | 186000 |
| 2023-09-11 | 3.46 | $3.49 | 260001 |
| 2023-09-08 | 3.46 | $3.48 | 354700 |
| 2023-09-07 | 3.46 | $3.48 | 272027 |
| 2023-09-06 | 3.46 | $3.45 | 159700 |
| 2023-09-05 | 3.47 | $3.46 | 263300 |
| 2023-09-01 | 3.48 | $3.48 | 121832 |
| 2023-08-31 | 3.48 | $3.51 | 174500 |
| 2023-08-30 | 3.48 | $3.52 | 148800 |
| 2023-08-29 | 3.48 | $3.50 | 146822 |
| 2023-08-28 | 3.48 | $3.45 | 187136 |
| 2023-08-25 | 3.50 | $3.49 | 175700 |
| 2023-08-24 | 3.51 | $3.49 | 317500 |
| 2023-08-23 | 3.52 | $3.52 | 188832 |
| 2023-08-22 | 3.52 | $3.51 | 198300 |
| 2023-08-21 | 3.53 | $3.54 | 189600 |
| 2023-08-18 | 3.54 | $3.54 | 372119 |
| 2023-08-17 | 3.54 | $3.51 | 199747 |
| 2023-08-16 | 3.56 | $3.56 | 1.1M |
| 2023-08-15 | 3.56 | $3.54 | 2.0M |
| 2023-08-14 | 3.57 | $3.59 | 1.8M |
| 2023-08-11 | 3.57 | $3.56 | 2.0M |
| 2023-08-10 | 3.57 | $3.59 | 2.8M |
| 2023-08-09 | 3.57 | $3.55 | 627131 |
| 2023-08-08 | 3.58 | $3.50 | 206618 |
| 2023-08-07 | 3.61 | $3.54 | 237600 |
| 2023-08-04 | 3.63 | $3.54 | 228100 |
| 2023-08-03 | 3.65 | $3.58 | 176442 |
| 2023-08-02 | 3.67 | $3.59 | 140018 |
| 2023-08-01 | 3.69 | $3.63 | 151400 |
| 2023-07-31 | 3.70 | $3.67 | 227500 |
| 2023-07-28 | 3.69 | $3.70 | 119728 |
| 2023-07-27 | 3.68 | $3.68 | 160200 |
| 2023-07-26 | 3.66 | $3.67 | 133849 |
| 2023-07-25 | 3.65 | $3.65 | 168203 |
| 2023-07-24 | 3.63 | $3.61 | 198038 |
| 2023-07-21 | 3.63 | $3.62 | 123000 |
| 2023-07-20 | 3.62 | $3.61 | 114000 |
| 2023-07-19 | 3.61 | $3.59 | 125600 |
| 2023-07-18 | 3.61 | $3.62 | 209700 |
| 2023-07-17 | 3.60 | $3.65 | 187700 |
| 2023-07-14 | 3.57 | $3.61 | 1.2M |
| 2023-07-13 | 3.55 | $3.57 | 150300 |
| 2023-07-12 | 3.53 | $3.54 | 136343 |
| 2023-07-11 | 3.52 | $3.51 | 237100 |
| 2023-07-10 | 3.52 | $3.51 | 319200 |
| 2023-07-07 | 3.52 | $3.50 | 177928 |
| 2023-07-06 | 3.52 | $3.52 | 188200 |
| 2023-07-05 | 3.51 | $3.51 | 295608 |
| 2023-07-03 | 3.51 | $3.54 | 136209 |
| 2023-06-30 | 3.49 | $3.53 | 146007 |
| 2023-06-29 | 3.47 | $3.51 | 155900 |
| 2023-06-28 | 3.46 | $3.51 | 126529 |
| 2023-06-27 | 3.44 | $3.52 | 274000 |
| 2023-06-26 | 3.42 | $3.47 | 203348 |
| 2023-06-23 | 3.41 | $3.44 | 231800 |
| 2023-06-22 | 3.40 | $3.45 | 164100 |
| 2023-06-21 | 3.40 | $3.44 | 30.5M |
| 2023-06-20 | 3.39 | $3.48 | 204026 |
| 2023-06-16 | 3.37 | $3.45 | 129143 |
| 2023-06-15 | 3.36 | $3.42 | 251021 |
| 2023-06-14 | 3.35 | $3.37 | 524425 |
| 2023-06-13 | 3.36 | $3.37 | 1.2M |
| 2023-06-12 | 3.37 | $3.37 | 215200 |
| 2023-06-09 | 3.39 | $3.40 | 196809 |
| 2023-06-08 | 3.40 | $3.43 | 166600 |
| 2023-06-07 | 3.41 | $3.42 | 186213 |
| 2023-06-06 | 3.42 | $3.43 | 301402 |
| 2023-06-05 | 3.44 | $3.44 | 263800 |
| 2023-06-02 | 3.45 | $3.43 | 176543 |
| 2023-06-01 | 3.47 | $3.49 | 357832 |
| 2023-05-31 | 3.48 | $3.45 | 267647 |
| 2023-05-30 | 3.51 | $3.47 | 323900 |
| 2023-05-26 | 3.53 | $3.51 | 151141 |
| 2023-05-25 | 3.55 | $3.52 | 163600 |
| 2023-05-24 | 3.57 | $3.56 | 168314 |
| 2023-05-23 | 3.57 | $3.56 | 128024 |
| 2023-05-22 | 3.59 | $3.57 | 119129 |
| 2023-05-19 | 3.60 | $3.56 | 128500 |
| 2023-05-18 | 3.62 | $3.56 | 152803 |
| 2023-05-17 | 3.64 | $3.57 | 107642 |
| 2023-05-16 | 3.66 | $3.64 | 603800 |
| 2023-05-15 | 3.67 | $3.64 | 432600 |
| 2023-05-12 | 3.67 | $3.64 | 142841 |
| 2023-05-11 | 3.68 | $3.66 | 241542 |
| 2023-05-10 | 3.68 | $3.70 | 199206 |
| 2023-05-09 | 3.67 | $3.69 | 171000 |
| 2023-05-08 | 3.66 | $3.65 | 142329 |
| 2023-05-05 | 3.67 | $3.68 | 181700 |
| 2023-05-04 | 3.66 | $3.66 | 131700 |
| 2023-05-03 | 3.65 | $3.66 | 205303 |
| 2023-05-02 | 3.65 | $3.63 | 191405 |
| 2023-05-01 | 3.65 | $3.65 | 124500 |
| 2023-04-28 | 3.64 | $3.67 | 158908 |
| 2023-04-27 | 3.63 | $3.70 | 139200 |
| 2023-04-26 | 3.61 | $3.62 | 311907 |
| 2023-04-25 | 3.60 | $3.58 | 399620 |
| 2023-04-24 | 3.61 | $3.60 | 134030 |
| 2023-04-21 | 3.61 | $3.61 | 142906 |
| 2023-04-20 | 3.61 | $3.60 | 182312 |
| 2023-04-19 | 3.61 | $3.60 | 178000 |
| 2023-04-18 | 3.61 | $3.57 | 187110 |
| 2023-04-17 | 3.62 | $3.55 | 211500 |
| 2023-04-14 | 3.64 | $3.56 | 286737 |
| 2023-04-13 | 3.66 | $3.66 | 125906 |
| 2023-04-12 | 3.65 | $3.65 | 123100 |
| 2023-04-11 | 3.64 | $3.67 | 95829 |
| 2023-04-10 | 3.63 | $3.58 | 117044 |
| 2023-04-06 | 3.63 | $3.71 | 130300 |
| 2023-04-05 | 3.60 | $3.62 | 186747 |
| 2023-04-04 | 3.58 | $3.59 | 164517 |
| 2023-04-03 | 3.57 | $3.59 | 104526 |
| 2023-03-31 | 3.56 | $3.57 | 137110 |
| 2023-03-30 | 3.55 | $3.55 | 109200 |
| 2023-03-29 | 3.55 | $3.58 | 209501 |
| 2023-03-28 | 3.53 | $3.55 | 161734 |
| 2023-03-27 | 3.52 | $3.52 | 145627 |
| 2023-03-24 | 3.52 | $3.50 | 319600 |
| 2023-03-23 | 3.52 | $3.54 | 137302 |
| 2023-03-22 | 3.51 | $3.56 | 149400 |
| 2023-03-21 | 3.49 | $3.55 | 128626 |
| 2023-03-20 | 3.47 | $3.53 | 155645 |
| 2023-03-17 | 3.45 | $3.46 | 146700 |
| 2023-03-16 | 3.45 | $3.45 | 177000 |
| 2023-03-15 | 3.45 | $3.44 | 144800 |
| 2023-03-14 | 3.46 | $3.47 | 161511 |
| 2023-03-13 | 3.45 | $3.45 | 180031 |
| 2023-03-10 | 3.45 | $3.45 | 106116 |
| 2023-03-09 | 3.45 | $3.45 | 104024 |
| 2023-03-08 | 3.45 | $3.44 | 123600 |
| 2023-03-07 | 3.46 | $3.40 | 125300 |
| 2023-03-06 | 3.47 | $3.48 | 151209 |
| 2023-03-03 | 3.47 | $3.46 | 200139 |
| 2023-03-02 | 3.46 | $3.43 | 195216 |
| 2023-03-01 | 3.47 | $3.46 | 182639 |
| 2023-02-28 | 3.47 | $3.45 | 175227 |
| 2023-02-27 | 3.47 | $3.46 | 150816 |
| 2023-02-24 | 3.47 | $3.43 | 149829 |
| 2023-02-23 | 3.47 | $3.45 | 105300 |
| 2023-02-22 | 3.47 | $3.51 | 194939 |
| 2023-02-21 | 3.45 | $3.50 | 176900 |
| 2023-02-17 | 3.43 | $3.50 | 141627 |
| 2023-02-16 | 3.40 | $3.43 | 144209 |
| 2023-02-15 | 3.39 | $3.42 | 176204 |
| 2023-02-14 | 3.38 | $3.43 | 180300 |
| 2023-02-13 | 3.36 | $3.36 | 160300 |
| 2023-02-10 | 3.36 | $3.33 | 115229 |
| 2023-02-09 | 3.37 | $3.30 | 169038 |
| 2023-02-08 | 3.39 | $3.34 | 332000 |
| 2023-02-07 | 3.40 | $3.33 | 132443 |
| 2023-02-06 | 3.41 | $3.31 | 392900 |
| 2023-02-03 | 3.43 | $3.33 | 186400 |
| 2023-02-02 | 3.45 | $3.41 | 163402 |
| 2023-02-01 | 3.45 | $3.52 | 193300 |
| 2023-01-31 | 3.41 | $3.43 | 312019 |
| 2023-01-30 | 3.38 | $3.36 | 768900 |
| 2023-01-27 | 3.38 | $3.35 | 325632 |
| 2023-01-26 | 3.37 | $3.36 | 407713 |
| 2023-01-25 | 3.36 | $3.37 | 1.2M |
| 2023-01-24 | 3.35 | $3.35 | 822000 |
| 2023-01-23 | 3.33 | $3.33 | 768937 |
| 2023-01-20 | 3.31 | $3.32 | 609900 |
| 2023-01-19 | 3.30 | $3.29 | 265907 |
| 2023-01-18 | 3.29 | $3.25 | 520414 |
| 2023-01-17 | 3.29 | $3.30 | 1.0M |
| 2023-01-13 | 3.27 | $3.28 | 527335 |
| 2023-01-12 | 3.25 | $3.30 | 479700 |
| 2023-01-11 | 3.22 | $3.25 | 279719 |
| 2023-01-10 | 3.19 | $3.25 | 261500 |
| 2023-01-09 | 3.17 | $3.24 | 1.3M |
| 2023-01-06 | 3.14 | $3.24 | 994206 |
| 2023-01-05 | 3.10 | $3.13 | 548500 |
| 2023-01-04 | 3.08 | $3.09 | 590229 |
| 2023-01-03 | 3.08 | $3.05 | 937200 |
| 2022-12-30 | 3.09 | $3.05 | 279000 |
| 2022-12-29 | 3.10 | $3.09 | 384700 |
| 2022-12-28 | 3.10 | $3.06 | 310500 |
| 2022-12-27 | 3.10 | $3.10 | 836869 |
| 2022-12-23 | 3.10 | $3.09 | 663212 |
| 2022-12-22 | 3.10 | $3.06 | 759000 |
| 2022-12-21 | 3.10 | $3.07 | 334548 |
| 2022-12-20 | 3.10 | $3.05 | 467427 |
| 2022-12-19 | 3.11 | $3.05 | 747600 |
| 2022-12-16 | 3.12 | $3.02 | 528231 |
| 2022-12-15 | 3.14 | $3.07 | 658535 |
| 2022-12-14 | 3.14 | $3.11 | 667500 |
| 2022-12-13 | 3.14 | $3.08 | 522443 |
| 2022-12-12 | 3.14 | $3.08 | 821114 |
| 2022-12-09 | 3.13 | $3.09 | 1.0M |
| 2022-12-08 | 3.13 | $3.08 | 746311 |
| 2022-12-07 | 3.12 | $3.06 | 474215 |
| 2022-12-06 | 3.11 | $3.07 | 1.4M |
| 2022-12-05 | 3.10 | $3.10 | 877803 |
| 2022-12-02 | 3.08 | $3.09 | 483201 |
| 2022-12-01 | 3.05 | $3.09 | 544000 |
| 2022-11-30 | 3.01 | $3.00 | 601017 |
| 2022-11-29 | 2.99 | $2.96 | 438700 |
| 2022-11-28 | 2.98 | $2.97 | 899020 |
| 2022-11-25 | 2.97 | $2.99 | 631005 |
| 2022-11-23 | 2.94 | $2.96 | 701316 |
| 2022-11-22 | 2.91 | $2.93 | 413343 |
| 2022-11-21 | 2.89 | $2.88 | 1.7M |
| 2022-11-18 | 2.87 | $2.83 | 724229 |
| 2022-11-17 | 2.87 | $2.83 | 613000 |
| 2022-11-16 | 2.86 | $2.85 | 482701 |
| 2022-11-15 | 2.85 | $2.84 | 531829 |
| 2022-11-14 | 2.83 | $2.86 | 992600 |
| 2022-11-11 | 2.81 | $2.84 | 498500 |
| 2022-11-10 | 2.78 | $2.86 | 587500 |
| 2022-11-09 | 2.75 | $2.76 | 442300 |
| 2022-11-08 | 2.73 | $2.76 | 778200 |
| 2022-11-07 | 2.71 | $2.73 | 986800 |
| 2022-11-04 | 2.70 | $2.72 | 470100 |
| 2022-11-03 | 2.69 | $2.66 | 606600 |
| 2022-11-02 | 2.69 | $2.69 | 414900 |
| 2022-11-01 | 2.68 | $2.71 | 598300 |
| 2022-10-31 | 2.67 | $2.74 | 925334 |
| 2022-10-28 | 2.64 | $2.74 | 622600 |
| 2022-10-27 | 2.61 | $2.65 | 696800 |
| 2022-10-26 | 2.61 | $2.66 | 426246 |
| 2022-10-25 | 2.59 | $2.62 | 1.1M |
| 2022-10-24 | 2.59 | $2.60 | 887644 |
| 2022-10-21 | 2.60 | $2.61 | 474838 |
| 2022-10-20 | 2.60 | $2.63 | 897618 |
| 2022-10-19 | 2.60 | $2.66 | 684528 |
| 2022-10-18 | 2.60 | $2.71 | 999300 |
| 2022-10-17 | 2.57 | $2.69 | 1.6M |
| 2022-10-14 | 2.55 | $2.61 | 782500 |
| 2022-10-13 | 2.56 | $2.63 | 879516 |
| 2022-10-12 | 2.55 | $2.57 | 676200 |
| 2022-10-11 | 2.57 | $2.59 | 882315 |
| 2022-10-10 | 2.59 | $2.62 | 940323 |
| 2022-10-07 | 2.61 | $2.61 | 747901 |
| 2022-10-06 | 2.63 | $2.62 | 525800 |
| 2022-10-05 | 2.66 | $2.69 | 442003 |
| 2022-10-04 | 2.67 | $2.80 | 1.1M |
| 2022-10-03 | 2.66 | $2.76 | 544710 |
| 2022-09-30 | 2.65 | $2.66 | 761100 |
| 2022-09-29 | 2.68 | $2.67 | 809100 |
| 2022-09-28 | 2.72 | $2.70 | 660800 |
| 2022-09-27 | 2.75 | $2.66 | 935200 |
| 2022-09-26 | 2.81 | $2.71 | 803736 |
| 2022-09-23 | 2.87 | $2.77 | 531200 |
| 2022-09-22 | 2.92 | $2.86 | 514000 |
| 2022-09-21 | 2.96 | $2.84 | 368900 |
| 2022-09-20 | 3.01 | $2.90 | 485226 |
| 2022-09-19 | 3.05 | $3.05 | 532112 |
| 2022-09-16 | 3.06 | $3.03 | 536100 |
| 2022-09-15 | 3.08 | $3.05 | 859300 |
| 2022-09-14 | 3.09 | $3.08 | 269500 |
| 2022-09-13 | 3.10 | $3.13 | 471047 |
| 2022-09-12 | 3.10 | $3.17 | 980300 |
| 2022-09-09 | 3.08 | $3.09 | 386900 |
| 2022-09-08 | 3.08 | $3.06 | 400600 |
| 2022-09-07 | 3.10 | $3.10 | 430200 |
| 2022-09-06 | 3.10 | $3.10 | 759400 |
| 2022-09-02 | 3.11 | $3.09 | 374300 |
| 2022-09-01 | 3.13 | $3.12 | 442300 |
| 2022-08-31 | 3.14 | $3.13 | 635637 |
| 2022-08-30 | 3.14 | $3.16 | 442216 |
| 2022-08-29 | 3.15 | $3.20 | 723247 |
| 2022-08-26 | 3.14 | $3.11 | 329000 |
| 2022-08-25 | 3.15 | $3.16 | 284800 |
| 2022-08-24 | 3.16 | $3.18 | 296500 |
| 2022-08-23 | 3.16 | $3.20 | 366036 |
| 2022-08-22 | 3.16 | $3.17 | 653849 |
| 2022-08-19 | 3.17 | $3.19 | 384400 |
| 2022-08-18 | 3.17 | $3.21 | 276300 |
| 2022-08-17 | 3.17 | $3.22 | 536600 |
| 2022-08-16 | 3.17 | $3.24 | 543226 |
| 2022-08-15 | 3.16 | $3.18 | 1.2M |
| 2022-08-12 | 3.17 | $3.18 | 379430 |
| 2022-08-11 | 3.18 | $3.19 | 513600 |
| 2022-08-10 | 3.19 | $3.19 | 398333 |
| 2022-08-09 | 3.21 | $3.20 | 585226 |
| 2022-08-08 | 3.23 | $3.24 | 509700 |
| 2022-08-05 | 3.24 | $3.26 | 420900 |
| 2022-08-04 | 3.25 | $3.26 | 271939 |
| 2022-08-03 | 3.26 | $3.24 | 412300 |
| 2022-08-02 | 3.29 | $3.29 | 466300 |
| 2022-08-01 | 3.30 | $3.27 | 2.9M |
| 2022-07-29 | 3.33 | $3.34 | 1.1M |
| 2022-07-28 | 3.34 | $3.31 | 413628 |
| 2022-07-27 | 3.36 | $3.41 | 617600 |
| 2022-07-26 | 3.35 | $3.31 | 613330 |
| 2022-07-25 | 3.38 | $3.36 | 425123 |
| 2022-07-22 | 3.40 | $3.37 | 321529 |
| 2022-07-21 | 3.42 | $3.37 | 356712 |
| 2022-07-20 | 3.44 | $3.44 | 319900 |
| 2022-07-19 | 3.45 | $3.50 | 287012 |
| 2022-07-18 | 3.45 | $3.47 | 283606 |
| 2022-07-15 | 3.45 | $3.42 | 413200 |
| 2022-07-14 | 3.46 | $3.46 | 869603 |
| 2022-07-13 | 3.47 | $3.47 | 249814 |
| 2022-07-12 | 3.48 | $3.48 | 322831 |
| 2022-07-11 | 3.49 | $3.46 | 442200 |
| 2022-07-08 | 3.51 | $3.47 | 276400 |
| 2022-07-07 | 3.53 | $3.48 | 270900 |
| 2022-07-06 | 3.55 | $3.47 | 250241 |
| 2022-07-05 | 3.58 | $3.53 | 392900 |
| 2022-07-01 | 3.59 | $3.56 | 465000 |
| 2022-06-30 | 3.60 | $3.60 | 597120 |
| 2022-06-29 | 3.60 | $3.62 | 284700 |
| 2022-06-28 | 3.59 | $3.66 | 261000 |
| 2022-06-27 | 3.56 | $3.63 | 357800 |
| 2022-06-24 | 3.54 | $3.60 | 273500 |
| 2022-06-23 | 3.53 | $3.55 | 242019 |
| 2022-06-22 | 3.52 | $3.57 | 464027 |
| 2022-06-21 | 3.51 | $3.55 | 459136 |
| 2022-06-17 | 3.51 | $3.54 | 320100 |
| 2022-06-16 | 3.50 | $3.49 | 341528 |
| 2022-06-15 | 3.52 | $3.47 | 364133 |
| 2022-06-14 | 3.54 | $3.48 | 548300 |
| 2022-06-13 | 3.57 | $3.47 | 353200 |
| 2022-06-10 | 3.60 | $3.52 | 383300 |
| 2022-06-09 | 3.63 | $3.53 | 384722 |
| 2022-06-08 | 3.65 | $3.58 | 176800 |
| 2022-06-07 | 3.67 | $3.65 | 426300 |
| 2022-06-06 | 3.67 | $3.64 | 293800 |
| 2022-06-03 | 3.67 | $3.66 | 266700 |
| 2022-06-02 | 3.66 | $3.65 | 281500 |
| 2022-06-01 | 3.66 | $3.64 | 231032 |
| 2022-05-31 | 3.65 | $3.67 | 537000 |
| 2022-05-27 | 3.63 | $3.66 | 187912 |
| 2022-05-26 | 3.62 | $3.67 | 192900 |
| 2022-05-25 | 3.59 | $3.67 | 202600 |
| 2022-05-24 | 3.56 | $3.71 | 205500 |
| 2022-05-23 | 3.51 | $3.64 | 324500 |
| 2022-05-20 | 3.48 | $3.57 | 359500 |
| 2022-05-19 | 3.45 | $3.53 | 427500 |
| 2022-05-18 | 3.44 | $3.50 | 6.9M |
| 2022-05-17 | 3.43 | $3.53 | 4.2M |
| 2022-05-16 | 3.41 | $3.42 | 269011 |
| 2022-05-13 | 3.42 | $3.41 | 347200 |
| 2022-05-12 | 3.44 | $3.36 | 1.4M |
| 2022-05-11 | 3.48 | $3.42 | 322300 |
| 2022-05-10 | 3.51 | $3.52 | 306100 |
| 2022-05-09 | 3.52 | $3.53 | 276000 |
| 2022-05-06 | 3.52 | $3.51 | 289123 |
| 2022-05-05 | 3.54 | $3.58 | 4.4M |
| 2022-05-04 | 3.53 | $3.61 | 199401 |
| 2022-05-03 | 3.51 | $3.52 | 408926 |
| 2022-05-02 | 3.52 | $3.47 | 297200 |
| 2022-04-29 | 3.54 | $3.45 | 205200 |
| 2022-04-28 | 3.58 | $3.47 | 1.4M |
| 2022-04-27 | 3.62 | $3.53 | 187500 |
| 2022-04-26 | 3.65 | $3.55 | 313509 |
| 2022-04-25 | 3.67 | $3.54 | 159638 |
| 2022-04-22 | 3.71 | $3.57 | 129622 |
| 2022-04-21 | 3.74 | $3.61 | 847636 |
| 2022-04-20 | 3.77 | $3.65 | 454341 |
| 2022-04-19 | 3.78 | $3.67 | 1.9M |
| 2022-04-18 | 3.80 | $3.83 | 4.7M |
| 2022-04-14 | 3.76 | $3.84 | 9.4M |
| 2022-04-13 | 3.71 | $3.84 | 15.3M |
| 2022-04-12 | 3.65 | $3.65 | 2.6M |
| 2022-04-11 | 3.63 | $3.64 | 1.4M |
| 2022-04-08 | 3.61 | $3.62 | 1.1M |
| 2022-04-07 | 3.59 | $3.59 | 1.1M |
| 2022-04-06 | 3.57 | $3.56 | 1.2M |
| 2022-04-05 | 3.56 | $3.60 | 2.5M |
| 2022-04-04 | 3.53 | $3.55 | 1.1M |
| 2022-04-01 | 3.52 | $3.57 | 671535 |
| 2022-03-31 | 3.49 | $3.50 | 144400 |
| 2022-03-30 | 3.47 | $3.51 | 122000 |
| 2022-03-29 | 3.45 | $3.48 | 89700 |
| 2022-03-28 | 3.43 | $3.44 | 147538 |
| 2022-03-25 | 3.42 | $3.48 | 114300 |
| 2022-03-24 | 3.40 | $3.43 | 398000 |
| 2022-03-23 | 3.38 | $3.40 | 201204 |
| 2022-03-22 | 3.37 | $3.43 | 211000 |
| 2022-03-21 | 3.35 | $3.42 | 108300 |
| 2022-03-18 | 3.33 | $3.39 | 109100 |
| 2022-03-17 | 3.31 | $3.40 | 336645 |
| 2022-03-16 | 3.29 | $3.35 | 136000 |
| 2022-03-15 | 3.28 | $3.39 | 273042 |
| 2022-03-14 | 3.25 | $3.36 | 252100 |
| 2022-03-11 | 3.22 | $3.30 | 16.1M |
| 2022-03-10 | 3.21 | $3.24 | 188631 |
| 2022-03-09 | 3.22 | $3.22 | 179608 |
| 2022-03-08 | 3.24 | $3.11 | 856643 |
| 2022-03-07 | 3.29 | $3.19 | 1.4M |
| 2022-03-04 | 3.33 | $3.23 | 517000 |
| 2022-03-03 | 3.37 | $3.31 | 280647 |
| 2022-03-02 | 3.40 | $3.36 | 152217 |
| 2022-03-01 | 3.41 | $3.32 | 106600 |
| 2022-02-28 | 3.43 | $3.37 | 143100 |
| 2022-02-25 | 3.45 | $3.37 | 126100 |
| 2022-02-24 | 3.47 | $3.35 | 231300 |
| 2022-02-23 | 3.49 | $3.40 | 173712 |
| 2022-02-22 | 3.51 | $3.45 | 161500 |
| 2022-02-18 | 3.51 | $3.47 | 180800 |
| 2022-02-17 | 3.51 | $3.45 | 226800 |
| 2022-02-16 | 3.50 | $3.49 | 123700 |
| 2022-02-15 | 3.49 | $3.45 | 116242 |
| 2022-02-14 | 3.48 | $3.44 | 105440 |
| 2022-02-11 | 3.47 | $3.46 | 143400 |
| 2022-02-10 | 3.45 | $3.46 | 384600 |
| 2022-02-09 | 3.42 | $3.47 | 641800 |
| 2022-02-08 | 3.39 | $3.41 | 193600 |
| 2022-02-07 | 3.36 | $3.40 | 127700 |
| 2022-02-04 | 3.33 | $3.36 | 158400 |
| 2022-02-03 | 3.30 | $3.36 | 171200 |
| 2022-02-02 | 3.27 | $3.30 | 255341 |
| 2022-02-01 | 3.24 | $3.24 | 261023 |
| 2022-01-31 | 3.23 | $3.28 | 269925 |
| 2022-01-28 | 3.21 | $3.21 | 206249 |
| 2022-01-27 | 3.20 | $3.18 | 182700 |
| 2022-01-26 | 3.19 | $3.14 | 263349 |
| 2022-01-25 | 3.20 | $3.17 | 378813 |
| 2022-01-24 | 3.20 | $3.14 | 295000 |
| 2022-01-21 | 3.20 | $3.15 | 315300 |
| 2022-01-20 | 3.21 | $3.18 | 248200 |
| 2022-01-19 | 3.20 | $3.25 | 165600 |
| 2022-01-18 | 3.17 | $3.18 | 253700 |
| 2022-01-14 | 3.15 | $3.15 | 198300 |
| 2022-01-13 | 3.14 | $3.14 | 288600 |
| 2022-01-12 | 3.13 | $3.10 | 181028 |
| 2022-01-11 | 3.12 | $3.11 | 772744 |
| 2022-01-10 | 3.11 | $3.09 | 675600 |
| 2022-01-07 | 3.11 | $3.12 | 244600 |
| 2022-01-06 | 3.09 | $3.09 | 231900 |
| 2022-01-05 | 3.08 | $3.07 | 146900 |
| 2022-01-04 | 3.08 | $3.08 | 190900 |
| 2022-01-03 | 3.06 | $3.06 | 224700 |
| 2021-12-31 | 3.05 | $3.06 | 172647 |
| 2021-12-30 | 3.04 | $3.04 | 265400 |
| 2021-12-29 | 3.03 | $3.05 | 137600 |
| 2021-12-28 | 3.02 | $3.04 | 174100 |
| 2021-12-27 | 3.00 | $3.04 | 176833 |
| 2021-12-23 | 2.98 | $3.03 | 203500 |
| 2021-12-22 | 2.96 | $3.03 | 153220 |
| 2021-12-21 | 2.94 | $3.01 | 372300 |
| 2021-12-20 | 2.92 | $2.99 | 297125 |
| 2021-12-17 | 2.90 | $2.95 | 551500 |
| 2021-12-16 | 2.88 | $2.91 | 351522 |
| 2021-12-15 | 2.88 | $2.90 | 295414 |
| 2021-12-14 | 2.88 | $2.92 | 429500 |
| 2021-12-13 | 2.87 | $2.89 | 521700 |
| 2021-12-10 | 2.88 | $2.93 | 1.3M |
| 2021-12-09 | 2.87 | $2.88 | 494045 |
| 2021-12-08 | 2.88 | $2.90 | 318321 |
| 2021-12-07 | 2.88 | $2.88 | 515300 |
| 2021-12-06 | 2.89 | $2.88 | 12.0M |
| 2021-12-03 | 2.91 | $2.86 | 7.9M |
| 2021-12-02 | 2.93 | $2.89 | 2.5M |
| 2021-12-01 | 2.95 | $2.96 | 369137 |
| 2021-11-30 | 2.96 | $2.95 | 540200 |
| 2021-11-29 | 2.97 | $2.96 | 344000 |
| 2021-11-26 | 2.98 | $2.96 | 200200 |
| 2021-11-24 | 3.00 | $3.08 | 176300 |
| 2021-11-23 | 2.98 | $3.03 | 272900 |
| 2021-11-22 | 2.97 | $2.99 | 385936 |
| 2021-11-19 | 2.98 | $2.92 | 142217 |
| 2021-11-18 | 3.00 | $2.99 | 759333 |
| 2021-11-17 | 3.02 | $3.02 | 154800 |
| 2021-11-16 | 3.02 | $3.01 | 137900 |
| 2021-11-15 | 3.04 | $3.05 | 172700 |
| 2021-11-12 | 3.04 | $3.07 | 127500 |
| 2021-11-11 | 3.04 | $3.05 | 170703 |
| 2021-11-10 | 3.05 | $3.04 | 140729 |
| 2021-11-09 | 3.06 | $3.07 | 322400 |
| 2021-11-08 | 3.06 | $3.07 | 184828 |
| 2021-11-05 | 3.06 | $3.09 | 165200 |
| 2021-11-04 | 3.07 | $3.06 | 236900 |
| 2021-11-03 | 3.08 | $3.08 | 163600 |
| 2021-11-02 | 3.08 | $3.07 | 150843 |
| 2021-11-01 | 3.10 | $3.10 | 286800 |
| 2021-10-29 | 3.11 | $3.04 | 204409 |
| 2021-10-28 | 3.13 | $3.08 | 111300 |
| 2021-10-27 | 3.16 | $3.10 | 123811 |
| 2021-10-26 | 3.18 | $3.15 | 137211 |
| 2021-10-25 | 3.19 | $3.17 | 154200 |
| 2021-10-22 | 3.20 | $3.21 | 97305 |
| 2021-10-21 | 3.19 | $3.22 | 117507 |
| 2021-10-20 | 3.19 | $3.21 | 119900 |
| 2021-10-19 | 3.18 | $3.19 | 121821 |
| 2021-10-18 | 3.18 | $3.23 | 100600 |
| 2021-10-15 | 3.17 | $3.23 | 135501 |
| 2021-10-14 | 3.15 | $3.20 | 115624 |
| 2021-10-13 | 3.14 | $3.17 | 116338 |
| 2021-10-12 | 3.14 | $3.16 | 119948 |
| 2021-10-11 | 3.14 | $3.16 | 149100 |
| 2021-10-08 | 3.15 | $3.15 | 102700 |
| 2021-10-07 | 3.16 | $3.13 | 168000 |
| 2021-10-06 | 3.17 | $3.16 | 141514 |
| 2021-10-05 | 3.18 | $3.17 | 135000 |
| 2021-10-04 | 3.20 | $3.19 | 173500 |
| 2021-10-01 | 3.20 | $3.15 | 129906 |
| 2021-09-30 | 3.23 | $3.17 | 146400 |
| 2021-09-29 | 3.25 | $3.20 | 122304 |
| 2021-09-28 | 3.26 | $3.24 | 135600 |
| 2021-09-27 | 3.27 | $3.25 | 155706 |
| 2021-09-24 | 3.28 | $3.27 | 134023 |
| 2021-09-23 | 3.28 | $3.27 | 215343 |
| 2021-09-22 | 3.28 | $3.29 | 145700 |
| 2021-09-21 | 3.27 | $3.24 | 116542 |
| 2021-09-20 | 3.28 | $3.24 | 228600 |
| 2021-09-17 | 3.29 | $3.25 | 87839 |
| 2021-09-16 | 3.30 | $3.28 | 121100 |
| 2021-09-15 | 3.30 | $3.31 | 1.5M |
| 2021-09-14 | 3.29 | $3.30 | 83700 |
| 2021-09-13 | 3.28 | $3.32 | 55700 |
| 2021-09-10 | 3.27 | $3.31 | 90700 |
| 2021-09-09 | 3.25 | $3.29 | 87518 |
| 2021-09-08 | 3.23 | $3.28 | 65444 |
| 2021-09-07 | 3.22 | $3.24 | 68900 |
| 2021-09-03 | 3.21 | $3.22 | 103100 |
| 2021-09-02 | 3.21 | $3.24 | 145410 |
| 2021-09-01 | 3.21 | $3.22 | 67831 |
| 2021-08-31 | 3.21 | $3.21 | 98147 |
| 2021-08-30 | 3.21 | $3.21 | 56926 |
| 2021-08-27 | 3.21 | $3.20 | 89500 |
| 2021-08-26 | 3.22 | $3.20 | 107100 |
| 2021-08-25 | 3.22 | $3.21 | 58026 |
| 2021-08-24 | 3.23 | $3.24 | 69900 |
| 2021-08-23 | 3.23 | $3.27 | 65942 |
| 2021-08-20 | 3.22 | $3.23 | 98603 |
| 2021-08-19 | 3.22 | $3.19 | 135921 |
| 2021-08-18 | 3.23 | $3.19 | 86800 |
| 2021-08-17 | 3.24 | $3.21 | 55809 |
| 2021-08-16 | 3.25 | $3.23 | 70400 |
| 2021-08-13 | 3.26 | $3.23 | 96700 |
| 2021-08-12 | 3.26 | $3.19 | 100133 |
| 2021-08-11 | 3.29 | $3.18 | 88925 |
| 2021-08-10 | 3.31 | $3.21 | 110500 |
| 2021-08-09 | 3.34 | $3.27 | 92300 |
| 2021-08-06 | 3.35 | $3.29 | 69500 |
| 2021-08-05 | 3.36 | $3.33 | 68000 |
| 2021-08-04 | 3.35 | $3.36 | 74733 |
| 2021-08-03 | 3.33 | $3.36 | 253710 |
| 2021-08-02 | 3.31 | $3.35 | 101409 |
| 2021-07-30 | 3.28 | $3.32 | 68800 |
| 2021-07-29 | 3.26 | $3.33 | 171600 |
| 2021-07-28 | 3.23 | $3.33 | 129006 |
| 2021-07-27 | 3.19 | $3.26 | 215700 |
| 2021-07-26 | 3.16 | $3.18 | 170732 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.53
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.46
Average
51.61
Maximum
77.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 43.53 | $4.89 | 10145 |
| 2026-07-21 | 43.53 | $4.89 | 183418 |
| 2026-07-20 | 44.71 | $4.92 | 489800 |
| 2026-07-17 | 48.91 | $5.02 | 236100 |
| 2026-07-16 | 47.01 | $4.98 | 465444 |
| 2026-07-15 | 49.18 | $5.03 | 568300 |
| 2026-07-14 | 46.86 | $4.98 | 257948 |
| 2026-07-13 | 47.27 | $4.99 | 429438 |
| 2026-07-10 | 42.48 | $4.89 | 229400 |
| 2026-07-09 | 40.95 | $4.86 | 521231 |
| 2026-07-08 | 42.01 | $4.89 | 296100 |
| 2026-07-07 | 41.05 | $4.87 | 400700 |
| 2026-07-06 | 39.62 | $4.84 | 2.3M |
| 2026-07-02 | 38.67 | $4.82 | 1.5M |
| 2026-07-01 | 37.75 | $4.80 | 345300 |
| 2026-06-30 | 44.06 | $5.00 | 477900 |
| 2026-06-29 | 48.70 | $5.12 | 1.0M |
| 2026-06-26 | 54.11 | $5.24 | 681600 |
| 2026-06-25 | 44.31 | $5.04 | 241318 |
| 2026-06-24 | 48.22 | $5.12 | 282000 |
| 2026-06-23 | 42.82 | $5.03 | 594216 |
| 2026-06-22 | 42.82 | $5.03 | 3.3M |
| 2026-06-18 | 36.14 | $4.93 | 571800 |
| 2026-06-17 | 36.55 | $4.94 | 1.3M |
| 2026-06-16 | 36.55 | $4.94 | 252200 |
| 2026-06-15 | 38.91 | $5.00 | 283600 |
| 2026-06-12 | 44.37 | $5.12 | 202600 |
| 2026-06-11 | 41.10 | $5.07 | 311320 |
| 2026-06-10 | 41.56 | $5.08 | 210100 |
| 2026-06-09 | 32.93 | $4.96 | 538100 |
| 2026-06-08 | 33.32 | $4.97 | 556500 |
| 2026-06-05 | 32.57 | $4.96 | 296423 |
| 2026-06-04 | 31.83 | $4.95 | 486900 |
| 2026-06-03 | 34.71 | $5.03 | 195125 |
| 2026-06-02 | 35.47 | $5.05 | 461823 |
| 2026-06-01 | 36.62 | $5.08 | 742214 |
| 2026-05-29 | 39.44 | $5.15 | 214200 |
| 2026-05-28 | 41.62 | $5.20 | 236300 |
| 2026-05-27 | 43.44 | $5.24 | 205435 |
| 2026-05-26 | 42.24 | $5.22 | 268300 |
| 2026-05-22 | 46.98 | $5.32 | 387800 |
| 2026-05-21 | 47.49 | $5.33 | 194100 |
| 2026-05-20 | 50.05 | $5.38 | 149600 |
| 2026-05-19 | 51.10 | $5.40 | 216907 |
| 2026-05-18 | 49.60 | $5.37 | 200300 |
| 2026-05-15 | 45.91 | $5.30 | 202900 |
| 2026-05-14 | 46.84 | $5.32 | 891600 |
| 2026-05-13 | 47.30 | $5.33 | 177744 |
| 2026-05-12 | 47.30 | $5.33 | 559246 |
| 2026-05-11 | 47.71 | $5.34 | 368407 |
| 2026-05-08 | 47.27 | $5.33 | 236400 |
| 2026-05-07 | 46.41 | $5.31 | 366200 |
| 2026-05-06 | 49.90 | $5.40 | 216230 |
| 2026-05-05 | 48.26 | $5.36 | 287530 |
| 2026-05-04 | 43.88 | $5.26 | 284500 |
| 2026-05-01 | 44.96 | $5.29 | 146304 |
| 2026-04-30 | 45.68 | $5.31 | 561300 |
| 2026-04-29 | 39.77 | $5.18 | 429800 |
| 2026-04-28 | 45.98 | $5.35 | 252104 |
| 2026-04-27 | 44.53 | $5.32 | 253925 |
| 2026-04-24 | 48.23 | $5.41 | 268700 |
| 2026-04-23 | 48.65 | $5.42 | 303700 |
| 2026-04-22 | 45.93 | $5.36 | 274508 |
| 2026-04-21 | 45.47 | $5.35 | 336837 |
| 2026-04-20 | 56.36 | $5.59 | 629400 |
| 2026-04-17 | 51.28 | $5.48 | 191128 |
| 2026-04-16 | 59.67 | $5.62 | 187900 |
| 2026-04-15 | 58.75 | $5.60 | 190200 |
| 2026-04-14 | 57.84 | $5.58 | 273900 |
| 2026-04-13 | 57.84 | $5.58 | 202528 |
| 2026-04-10 | 60.24 | $5.62 | 175033 |
| 2026-04-09 | 62.71 | $5.66 | 251635 |
| 2026-04-08 | 60.40 | $5.60 | 223200 |
| 2026-04-07 | 57.92 | $5.54 | 256533 |
| 2026-04-06 | 59.09 | $5.56 | 183000 |
| 2026-04-02 | 57.88 | $5.53 | 186613 |
| 2026-04-01 | 56.23 | $5.49 | 412542 |
| 2026-03-31 | 57.29 | $5.51 | 564006 |
| 2026-03-30 | 55.70 | $5.47 | 307500 |
| 2026-03-27 | 51.86 | $5.38 | 223229 |
| 2026-03-26 | 52.83 | $5.40 | 194400 |
| 2026-03-25 | 51.10 | $5.36 | 214000 |
| 2026-03-24 | 54.42 | $5.43 | 347017 |
| 2026-03-23 | 52.32 | $5.38 | 208700 |
| 2026-03-20 | 52.32 | $5.38 | 285522 |
| 2026-03-19 | 57.07 | $5.48 | 229244 |
| 2026-03-18 | 55.93 | $5.45 | 188636 |
| 2026-03-17 | 62.79 | $5.58 | 212600 |
| 2026-03-16 | 61.76 | $5.55 | 178325 |
| 2026-03-13 | 60.37 | $5.51 | 391814 |
| 2026-03-12 | 57.04 | $5.42 | 288000 |
| 2026-03-11 | 58.07 | $5.44 | 452400 |
| 2026-03-10 | 58.57 | $5.45 | 815000 |
| 2026-03-09 | 59.06 | $5.46 | 2.7M |
| 2026-03-06 | 59.53 | $5.47 | 888232 |
| 2026-03-05 | 58.59 | $5.44 | 324500 |
| 2026-03-04 | 60.82 | $5.49 | 304232 |
| 2026-03-03 | 61.72 | $5.51 | 440200 |
| 2026-03-02 | 64.41 | $5.57 | 262716 |
| 2026-02-27 | 66.72 | $5.62 | 1.9M |
| 2026-02-26 | 63.21 | $5.48 | 3.0M |
| 2026-02-25 | 68.08 | $5.58 | 939548 |
| 2026-02-24 | 66.87 | $5.53 | 252044 |
| 2026-02-23 | 67.35 | $5.54 | 261600 |
| 2026-02-20 | 65.19 | $5.45 | 315400 |
| 2026-02-19 | 66.12 | $5.47 | 465207 |
| 2026-02-18 | 64.19 | $5.39 | 296900 |
| 2026-02-17 | 69.34 | $5.50 | 1.7M |
| 2026-02-13 | 68.01 | $5.44 | 2.4M |
| 2026-02-12 | 76.42 | $5.60 | 210500 |
| 2026-02-11 | 76.42 | $5.60 | 202000 |
| 2026-02-10 | 73.04 | $5.42 | 209200 |
| 2026-02-09 | 73.59 | $5.43 | 240006 |
| 2026-02-06 | 71.75 | $5.34 | 251200 |
| 2026-02-05 | 70.44 | $5.28 | 391400 |
| 2026-02-04 | 73.12 | $5.33 | 304142 |
| 2026-02-03 | 67.20 | $5.08 | 391249 |
| 2026-02-02 | 64.84 | $5.00 | 440478 |
| 2026-01-30 | 63.28 | $4.95 | 192601 |
| 2026-01-29 | 63.82 | $4.96 | 323224 |
| 2026-01-28 | 58.03 | $4.79 | 275144 |
| 2026-01-27 | 63.73 | $4.89 | 466501 |
| 2026-01-26 | 58.28 | $4.75 | 241200 |
| 2026-01-23 | 53.55 | $4.65 | 731600 |
| 2026-01-22 | 51.46 | $4.61 | 452200 |
| 2026-01-21 | 44.99 | $4.50 | 705242 |
| 2026-01-20 | 52.91 | $4.63 | 1.9M |
| 2026-01-16 | 39.73 | $4.46 | 569635 |
| 2026-01-15 | 40.36 | $4.47 | 1.6M |
| 2026-01-14 | 40.98 | $4.48 | 4.1M |
| 2026-01-13 | 39.21 | $4.46 | 471836 |
| 2026-01-12 | 43.55 | $4.53 | 333900 |
| 2026-01-09 | 43.55 | $4.53 | 485144 |
| 2026-01-08 | 48.39 | $4.60 | 295939 |
| 2026-01-07 | 45.94 | $4.57 | 319711 |
| 2026-01-06 | 49.67 | $4.62 | 249432 |
| 2026-01-05 | 57.66 | $4.71 | 517632 |
| 2026-01-02 | 58.66 | $4.72 | 469000 |
| 2025-12-31 | 59.64 | $4.73 | 1.3M |
| 2025-12-30 | 60.60 | $4.74 | 3.8M |
| 2025-12-29 | 59.35 | $4.72 | 294223 |
| 2025-12-26 | 58.10 | $4.70 | 241700 |
| 2025-12-24 | 60.77 | $4.73 | 315835 |
| 2025-12-23 | 60.19 | $4.72 | 4.2M |
| 2025-12-22 | 55.84 | $4.65 | 379000 |
| 2025-12-19 | 53.79 | $4.62 | 275303 |
| 2025-12-18 | 54.59 | $4.63 | 279928 |
| 2025-12-17 | 55.38 | $4.64 | 3.8M |
| 2025-12-16 | 55.38 | $4.64 | 8.1M |
| 2025-12-15 | 51.60 | $4.58 | 348322 |
| 2025-12-12 | 50.27 | $4.56 | 3.6M |
| 2025-12-11 | 46.78 | $4.51 | 415509 |
| 2025-12-10 | 45.33 | $4.49 | 202144 |
| 2025-12-09 | 44.61 | $4.48 | 248145 |
| 2025-12-08 | 45.75 | $4.50 | 394500 |
| 2025-12-05 | 48.09 | $4.54 | 213500 |
| 2025-12-04 | 51.21 | $4.59 | 245500 |
| 2025-12-03 | 49.34 | $4.56 | 289900 |
| 2025-12-02 | 49.34 | $4.56 | 790800 |
| 2025-12-01 | 48.14 | $4.54 | 773500 |
| 2025-11-28 | 46.95 | $4.52 | 98639 |
| 2025-11-26 | 50.83 | $4.59 | 179200 |
| 2025-11-25 | 48.52 | $4.55 | 338717 |
| 2025-11-24 | 43.48 | $4.47 | 303900 |
| 2025-11-21 | 44.52 | $4.49 | 307600 |
| 2025-11-20 | 39.00 | $4.41 | 397100 |
| 2025-11-19 | 35.97 | $4.37 | 793100 |
| 2025-11-18 | 40.24 | $4.46 | 541700 |
| 2025-11-17 | 41.81 | $4.49 | 254800 |
| 2025-11-14 | 43.98 | $4.53 | 184613 |
| 2025-11-13 | 46.27 | $4.57 | 230000 |
| 2025-11-12 | 41.97 | $4.51 | 168100 |
| 2025-11-11 | 41.97 | $4.51 | 483900 |
| 2025-11-10 | 39.80 | $4.48 | 303100 |
| 2025-11-07 | 41.78 | $4.52 | 217041 |
| 2025-11-06 | 35.70 | $4.44 | 398700 |
| 2025-11-05 | 36.61 | $4.46 | 578411 |
| 2025-11-04 | 37.51 | $4.48 | 254624 |
| 2025-11-03 | 38.89 | $4.51 | 242548 |
| 2025-10-31 | 42.86 | $4.59 | 211006 |
| 2025-10-30 | 45.04 | $4.63 | 274625 |
| 2025-10-29 | 42.97 | $4.60 | 154300 |
| 2025-10-28 | 52.34 | $4.75 | 161400 |
| 2025-10-27 | 50.28 | $4.72 | 239300 |
| 2025-10-24 | 53.20 | $4.76 | 296900 |
| 2025-10-23 | 52.54 | $4.75 | 149019 |
| 2025-10-22 | 53.98 | $4.77 | 1.2M |
| 2025-10-21 | 50.10 | $4.71 | 530600 |
| 2025-10-20 | 52.19 | $4.74 | 173200 |
| 2025-10-17 | 52.89 | $4.75 | 322300 |
| 2025-10-16 | 49.69 | $4.70 | 334200 |
| 2025-10-15 | 48.36 | $4.68 | 172700 |
| 2025-10-14 | 47.03 | $4.66 | 171100 |
| 2025-10-13 | 42.84 | $4.60 | 264203 |
| 2025-10-10 | 45.10 | $4.64 | 183549 |
| 2025-10-09 | 41.43 | $4.59 | 278741 |
| 2025-10-08 | 37.45 | $4.54 | 273700 |
| 2025-10-07 | 37.94 | $4.55 | 134800 |
| 2025-10-06 | 40.45 | $4.60 | 251100 |
| 2025-10-03 | 43.75 | $4.66 | 179706 |
| 2025-10-02 | 46.13 | $4.70 | 155500 |
| 2025-10-01 | 50.02 | $4.76 | 153900 |
| 2025-09-30 | 50.02 | $4.76 | 166806 |
| 2025-09-29 | 49.38 | $4.75 | 8.0M |
| 2025-09-26 | 47.46 | $4.72 | 5.3M |
| 2025-09-25 | 49.23 | $4.75 | 300434 |
| 2025-09-24 | 48.00 | $4.73 | 189632 |
| 2025-09-23 | 52.21 | $4.80 | 148900 |
| 2025-09-22 | 52.21 | $4.80 | 233300 |
| 2025-09-19 | 52.21 | $4.80 | 164400 |
| 2025-09-18 | 51.69 | $4.79 | 192630 |
| 2025-09-17 | 55.11 | $4.85 | 231508 |
| 2025-09-16 | 59.46 | $4.92 | 181500 |
| 2025-09-15 | 60.76 | $4.94 | 754900 |
| 2025-09-12 | 62.05 | $4.96 | 408400 |
| 2025-09-11 | 61.27 | $4.94 | 171124 |
| 2025-09-10 | 57.53 | $4.85 | 115600 |
| 2025-09-09 | 59.34 | $4.88 | 80500 |
| 2025-09-08 | 56.75 | $4.82 | 136600 |
| 2025-09-05 | 57.92 | $4.84 | 90900 |
| 2025-09-04 | 56.65 | $4.81 | 138548 |
| 2025-09-03 | 47.61 | $4.63 | 320600 |
| 2025-09-02 | 49.24 | $4.66 | 194800 |
| 2025-08-29 | 52.65 | $4.72 | 140900 |
| 2025-08-28 | 51.59 | $4.70 | 680215 |
| 2025-08-27 | 50.53 | $4.68 | 144200 |
| 2025-08-26 | 48.40 | $4.64 | 176516 |
| 2025-08-25 | 49.93 | $4.67 | 786605 |
| 2025-08-22 | 52.58 | $4.72 | 171229 |
| 2025-08-21 | 51.10 | $4.69 | 131000 |
| 2025-08-20 | 53.75 | $4.74 | 193100 |
| 2025-08-19 | 48.70 | $4.64 | 117700 |
| 2025-08-18 | 47.61 | $4.62 | 603700 |
| 2025-08-15 | 50.13 | $4.67 | 2.0M |
| 2025-08-14 | 45.77 | $4.59 | 189015 |
| 2025-08-13 | 46.74 | $4.61 | 144800 |
| 2025-08-12 | 45.08 | $4.58 | 939000 |
| 2025-08-11 | 45.99 | $4.60 | 205000 |
| 2025-08-08 | 42.70 | $4.54 | 196122 |
| 2025-08-07 | 43.12 | $4.55 | 184318 |
| 2025-08-06 | 45.65 | $4.61 | 157242 |
| 2025-08-05 | 47.88 | $4.66 | 175424 |
| 2025-08-04 | 47.88 | $4.66 | 202107 |
| 2025-08-01 | 47.42 | $4.65 | 173900 |
| 2025-07-31 | 38.61 | $4.48 | 252300 |
| 2025-07-30 | 40.50 | $4.53 | 194936 |
| 2025-07-29 | 41.27 | $4.55 | 244842 |
| 2025-07-28 | 41.27 | $4.55 | 303119 |
| 2025-07-25 | 46.01 | $4.67 | 142824 |
| 2025-07-24 | 45.51 | $4.66 | 731812 |
| 2025-07-23 | 43.03 | $4.61 | 4.8M |
| 2025-07-22 | 54.92 | $4.86 | 152400 |
| 2025-07-21 | 51.34 | $4.79 | 324900 |
| 2025-07-18 | 49.15 | $4.75 | 249544 |
| 2025-07-17 | 48.04 | $4.73 | 3.1M |
| 2025-07-16 | 54.23 | $4.84 | 171343 |
| 2025-07-15 | 50.96 | $4.78 | 126400 |
| 2025-07-14 | 54.67 | $4.84 | 159900 |
| 2025-07-11 | 50.06 | $4.76 | 145742 |
| 2025-07-10 | 51.94 | $4.79 | 304200 |
| 2025-07-09 | 54.54 | $4.83 | 343736 |
| 2025-07-08 | 54.54 | $4.83 | 153600 |
| 2025-07-07 | 56.45 | $4.86 | 168431 |
| 2025-07-03 | 57.73 | $4.88 | 113101 |
| 2025-07-02 | 56.80 | $4.86 | 279600 |
| 2025-07-01 | 59.28 | $4.90 | 139700 |
| 2025-06-30 | 61.18 | $4.93 | 253700 |
| 2025-06-27 | 57.74 | $4.85 | 539847 |
| 2025-06-26 | 60.28 | $4.89 | 130800 |
| 2025-06-25 | 55.13 | $4.78 | 138705 |
| 2025-06-24 | 62.87 | $4.89 | 330001 |
| 2025-06-23 | 61.95 | $4.87 | 171700 |
| 2025-06-20 | 61.03 | $4.85 | 253119 |
| 2025-06-18 | 60.11 | $4.83 | 174900 |
| 2025-06-17 | 57.75 | $4.78 | 134444 |
| 2025-06-16 | 56.78 | $4.76 | 119106 |
| 2025-06-13 | 57.41 | $4.77 | 166400 |
| 2025-06-12 | 61.26 | $4.83 | 168600 |
| 2025-06-11 | 57.66 | $4.75 | 171912 |
| 2025-06-10 | 58.31 | $4.76 | 278236 |
| 2025-06-09 | 58.31 | $4.76 | 229900 |
| 2025-06-06 | 58.31 | $4.76 | 386900 |
| 2025-06-05 | 62.49 | $4.83 | 431200 |
| 2025-06-04 | 62.12 | $4.82 | 191507 |
| 2025-06-03 | 60.26 | $4.77 | 286428 |
| 2025-06-02 | 63.21 | $4.82 | 209300 |
| 2025-05-30 | 61.42 | $4.77 | 508400 |
| 2025-05-29 | 61.06 | $4.76 | 1.4M |
| 2025-05-28 | 59.99 | $4.73 | 1.2M |
| 2025-05-27 | 62.14 | $4.77 | 648600 |
| 2025-05-23 | 62.68 | $4.78 | 1.2M |
| 2025-05-22 | 62.37 | $4.77 | 156500 |
| 2025-05-21 | 61.77 | $4.75 | 148804 |
| 2025-05-20 | 61.19 | $4.73 | 152825 |
| 2025-05-19 | 59.72 | $4.68 | 172200 |
| 2025-05-16 | 57.60 | $4.61 | 3.4M |
| 2025-05-15 | 53.96 | $4.50 | 4.0M |
| 2025-05-14 | 49.48 | $4.38 | 291418 |
| 2025-05-13 | 48.69 | $4.36 | 416000 |
| 2025-05-12 | 49.42 | $4.38 | 184500 |
| 2025-05-09 | 58.19 | $4.59 | 171723 |
| 2025-05-08 | 56.81 | $4.55 | 190300 |
| 2025-05-07 | 62.74 | $4.67 | 244100 |
| 2025-05-06 | 62.74 | $4.67 | 182000 |
| 2025-05-05 | 61.84 | $4.64 | 134736 |
| 2025-05-02 | 60.00 | $4.58 | 125800 |
| 2025-05-01 | 60.93 | $4.60 | 93500 |
| 2025-04-30 | 61.84 | $4.62 | 206146 |
| 2025-04-29 | 59.85 | $4.55 | 171300 |
| 2025-04-28 | 57.76 | $4.48 | 158210 |
| 2025-04-25 | 58.59 | $4.50 | 171800 |
| 2025-04-24 | 61.52 | $4.57 | 190802 |
| 2025-04-23 | 60.99 | $4.55 | 193417 |
| 2025-04-22 | 68.62 | $4.72 | 227947 |
| 2025-04-21 | 67.01 | $4.65 | 281200 |
| 2025-04-17 | 65.05 | $4.57 | 596313 |
| 2025-04-16 | 73.29 | $4.73 | 474537 |
| 2025-04-15 | 68.57 | $4.53 | 465200 |
| 2025-04-14 | 70.95 | $4.57 | 2.2M |
| 2025-04-11 | 68.05 | $4.46 | 2.1M |
| 2025-04-10 | 65.02 | $4.36 | 1.7M |
| 2025-04-09 | 58.27 | $4.18 | 975900 |
| 2025-04-08 | 57.85 | $4.17 | 425616 |
| 2025-04-07 | 55.68 | $4.12 | 252146 |
| 2025-04-04 | 65.23 | $4.27 | 499620 |
| 2025-04-03 | 74.09 | $4.38 | 2.9M |
| 2025-04-02 | 67.64 | $4.21 | 593017 |
| 2025-04-01 | 67.64 | $4.21 | 195300 |
| 2025-03-31 | 67.20 | $4.20 | 133209 |
| 2025-03-28 | 68.96 | $4.22 | 154639 |
| 2025-03-27 | 65.06 | $4.13 | 234118 |
| 2025-03-26 | 61.48 | $4.06 | 224400 |
| 2025-03-25 | 63.24 | $4.08 | 203800 |
| 2025-03-24 | 61.13 | $4.04 | 160630 |
| 2025-03-21 | 66.58 | $4.10 | 233231 |
| 2025-03-20 | 64.58 | $4.06 | 141700 |
| 2025-03-19 | 70.59 | $4.12 | 168331 |
| 2025-03-18 | 72.74 | $4.14 | 170535 |
| 2025-03-17 | 70.62 | $4.09 | 484125 |
| 2025-03-14 | 70.18 | $4.08 | 300201 |
| 2025-03-13 | 71.19 | $4.09 | 271800 |
| 2025-03-12 | 69.07 | $4.04 | 245805 |
| 2025-03-11 | 76.58 | $4.11 | 267718 |
| 2025-03-10 | 74.71 | $4.06 | 221937 |
| 2025-03-07 | 72.64 | $4.01 | 183716 |
| 2025-03-06 | 67.60 | $3.91 | 184100 |
| 2025-03-05 | 67.60 | $3.91 | 477600 |
| 2025-03-04 | 67.05 | $3.90 | 497700 |
| 2025-03-03 | 62.87 | $3.83 | 131303 |
| 2025-02-28 | 60.13 | $3.79 | 160025 |
| 2025-02-27 | 59.42 | $3.78 | 144400 |
| 2025-02-26 | 60.45 | $3.79 | 164600 |
| 2025-02-25 | 63.57 | $3.82 | 177900 |
| 2025-02-24 | 56.44 | $3.72 | 255808 |
| 2025-02-21 | 46.48 | $3.62 | 143800 |
| 2025-02-20 | 47.51 | $3.63 | 218226 |
| 2025-02-19 | 46.38 | $3.62 | 226200 |
| 2025-02-18 | 42.87 | $3.59 | 383719 |
| 2025-02-14 | 46.75 | $3.63 | 496000 |
| 2025-02-13 | 47.77 | $3.64 | 172736 |
| 2025-02-12 | 45.50 | $3.62 | 465544 |
| 2025-02-11 | 44.35 | $3.61 | 274000 |
| 2025-02-10 | 43.21 | $3.60 | 167513 |
| 2025-02-07 | 43.21 | $3.60 | 180421 |
| 2025-02-06 | 43.21 | $3.60 | 206731 |
| 2025-02-05 | 43.98 | $3.61 | 338400 |
| 2025-02-04 | 38.80 | $3.56 | 247639 |
| 2025-02-03 | 36.57 | $3.54 | 337331 |
| 2025-01-31 | 39.29 | $3.58 | 6.2M |
| 2025-01-30 | 47.73 | $3.68 | 278400 |
| 2025-01-29 | 53.15 | $3.73 | 315700 |
| 2025-01-28 | 53.15 | $3.73 | 256400 |
| 2025-01-27 | 53.15 | $3.73 | 489400 |
| 2025-01-24 | 48.09 | $3.68 | 220400 |
| 2025-01-23 | 51.24 | $3.71 | 387200 |
| 2025-01-22 | 49.13 | $3.69 | 209000 |
| 2025-01-21 | 50.16 | $3.70 | 689400 |
| 2025-01-17 | 43.39 | $3.64 | 198433 |
| 2025-01-16 | 40.84 | $3.62 | 319739 |
| 2025-01-15 | 35.31 | $3.58 | 230516 |
| 2025-01-14 | 36.11 | $3.59 | 362049 |
| 2025-01-13 | 36.11 | $3.59 | 381741 |
| 2025-01-10 | 36.11 | $3.59 | 331738 |
| 2025-01-08 | 36.11 | $3.59 | 484003 |
| 2025-01-07 | 37.50 | $3.61 | 663100 |
| 2025-01-06 | 37.50 | $3.61 | 253930 |
| 2025-01-03 | 36.40 | $3.60 | 223022 |
| 2025-01-02 | 36.40 | $3.60 | 237115 |
| 2024-12-31 | 36.40 | $3.60 | 214519 |
| 2024-12-30 | 38.12 | $3.63 | 357000 |
| 2024-12-27 | 39.31 | $3.65 | 228949 |
| 2024-12-26 | 38.40 | $3.64 | 223904 |
| 2024-12-24 | 35.66 | $3.61 | 164327 |
| 2024-12-23 | 36.69 | $3.63 | 379100 |
| 2024-12-20 | 36.69 | $3.63 | 313700 |
| 2024-12-19 | 38.19 | $3.66 | 331900 |
| 2024-12-18 | 39.21 | $3.68 | 237611 |
| 2024-12-17 | 42.42 | $3.74 | 334800 |
| 2024-12-16 | 43.55 | $3.76 | 332700 |
| 2024-12-13 | 44.69 | $3.78 | 251724 |
| 2024-12-12 | 40.26 | $3.72 | 418124 |
| 2024-12-11 | 39.50 | $3.71 | 229540 |
| 2024-12-10 | 41.52 | $3.75 | 207814 |
| 2024-12-09 | 47.27 | $3.85 | 208600 |
| 2024-12-06 | 52.84 | $3.93 | 142102 |
| 2024-12-05 | 52.17 | $3.92 | 202006 |
| 2024-12-04 | 46.39 | $3.84 | 229800 |
| 2024-12-03 | 46.39 | $3.84 | 488133 |
| 2024-12-02 | 47.03 | $3.85 | 393624 |
| 2024-11-29 | 47.66 | $3.86 | 117904 |
| 2024-11-27 | 46.30 | $3.84 | 228029 |
| 2024-11-26 | 42.02 | $3.78 | 212300 |
| 2024-11-25 | 43.67 | $3.81 | 293141 |
| 2024-11-22 | 39.12 | $3.75 | 167133 |
| 2024-11-21 | 39.63 | $3.76 | 233200 |
| 2024-11-20 | 38.10 | $3.74 | 293321 |
| 2024-11-19 | 43.30 | $3.84 | 218100 |
| 2024-11-18 | 34.86 | $3.74 | 407221 |
| 2024-11-15 | 33.93 | $3.73 | 487300 |
| 2024-11-14 | 33.02 | $3.72 | 227100 |
| 2024-11-13 | 36.89 | $3.80 | 238523 |
| 2024-11-12 | 35.08 | $3.78 | 272630 |
| 2024-11-11 | 39.97 | $3.87 | 301508 |
| 2024-11-08 | 41.82 | $3.90 | 243300 |
| 2024-11-07 | 38.20 | $3.86 | 250734 |
| 2024-11-06 | 41.25 | $3.91 | 7.9M |
| 2024-11-05 | 43.91 | $3.95 | 164800 |
| 2024-11-04 | 43.91 | $3.95 | 170733 |
| 2024-11-01 | 41.35 | $3.92 | 113035 |
| 2024-10-31 | 41.35 | $3.92 | 137400 |
| 2024-10-30 | 43.76 | $3.96 | 102606 |
| 2024-10-29 | 46.31 | $4.00 | 107400 |
| 2024-10-28 | 49.77 | $4.05 | 133420 |
| 2024-10-25 | 49.05 | $4.04 | 138531 |
| 2024-10-24 | 53.43 | $4.10 | 144800 |
| 2024-10-23 | 49.88 | $4.05 | 104100 |
| 2024-10-22 | 49.15 | $4.04 | 106200 |
| 2024-10-21 | 52.83 | $4.09 | 97839 |
| 2024-10-18 | 56.01 | $4.13 | 81805 |
| 2024-10-17 | 53.34 | $4.09 | 102500 |
| 2024-10-16 | 53.34 | $4.09 | 131208 |
| 2024-10-15 | 50.63 | $4.05 | 105246 |
| 2024-10-14 | 52.82 | $4.08 | 79100 |
| 2024-10-11 | 48.60 | $4.02 | 106100 |
| 2024-10-10 | 47.11 | $4.00 | 80140 |
| 2024-10-09 | 48.45 | $4.02 | 163833 |
| 2024-10-08 | 51.21 | $4.06 | 103145 |
| 2024-10-07 | 49.85 | $4.04 | 225218 |
| 2024-10-04 | 43.07 | $3.95 | 88725 |
| 2024-10-03 | 47.10 | $4.01 | 73100 |
| 2024-10-02 | 47.10 | $4.01 | 104315 |
| 2024-10-01 | 53.09 | $4.09 | 84500 |
| 2024-09-30 | 52.37 | $4.08 | 93900 |
| 2024-09-27 | 52.37 | $4.08 | 82840 |
| 2024-09-26 | 55.44 | $4.12 | 85143 |
| 2024-09-25 | 52.82 | $4.08 | 66723 |
| 2024-09-24 | 52.15 | $4.07 | 628743 |
| 2024-09-23 | 50.13 | $4.04 | 107600 |
| 2024-09-20 | 50.13 | $4.04 | 116614 |
| 2024-09-19 | 49.49 | $4.03 | 284200 |
| 2024-09-18 | 55.59 | $4.12 | 103400 |
| 2024-09-17 | 56.33 | $4.13 | 81200 |
| 2024-09-16 | 57.78 | $4.15 | 108400 |
| 2024-09-13 | 59.97 | $4.18 | 177200 |
| 2024-09-12 | 55.70 | $4.10 | 408800 |
| 2024-09-11 | 61.12 | $4.17 | 130500 |
| 2024-09-10 | 58.96 | $4.13 | 144535 |
| 2024-09-09 | 66.93 | $4.22 | 85400 |
| 2024-09-06 | 64.39 | $4.17 | 130925 |
| 2024-09-05 | 65.34 | $4.18 | 141100 |
| 2024-09-04 | 60.31 | $4.09 | 92510 |
| 2024-09-03 | 58.40 | $4.06 | 112800 |
| 2024-08-30 | 59.30 | $4.07 | 123126 |
| 2024-08-29 | 58.70 | $4.06 | 145746 |
| 2024-08-28 | 61.31 | $4.09 | 281007 |
| 2024-08-27 | 57.74 | $4.03 | 168200 |
| 2024-08-26 | 60.38 | $4.06 | 84029 |
| 2024-08-23 | 59.20 | $4.04 | 105100 |
| 2024-08-22 | 53.22 | $3.95 | 71102 |
| 2024-08-21 | 58.66 | $4.01 | 110048 |
| 2024-08-20 | 55.02 | $3.96 | 1.6M |
| 2024-08-19 | 54.25 | $3.95 | 104318 |
| 2024-08-16 | 53.50 | $3.94 | 140217 |
| 2024-08-15 | 51.21 | $3.91 | 108700 |
| 2024-08-14 | 52.86 | $3.93 | 93528 |
| 2024-08-13 | 52.86 | $3.93 | 89720 |
| 2024-08-12 | 52.86 | $3.93 | 90749 |
| 2024-08-09 | 50.11 | $3.89 | 118336 |
| 2024-08-08 | 47.95 | $3.86 | 123022 |
| 2024-08-07 | 49.30 | $3.88 | 143017 |
| 2024-08-06 | 53.62 | $3.94 | 120100 |
| 2024-08-05 | 51.60 | $3.91 | 113427 |
| 2024-08-02 | 57.98 | $3.99 | 149445 |
| 2024-08-01 | 53.17 | $3.92 | 74500 |
| 2024-07-31 | 55.77 | $3.95 | 121700 |
| 2024-07-30 | 55.07 | $3.94 | 91400 |
| 2024-07-29 | 55.07 | $3.94 | 159800 |
| 2024-07-26 | 56.68 | $3.96 | 113400 |
| 2024-07-25 | 57.48 | $3.97 | 175233 |
| 2024-07-24 | 49.36 | $3.85 | 1.3M |
| 2024-07-23 | 69.25 | $4.04 | 240700 |
| 2024-07-22 | 70.67 | $4.05 | 94100 |
| 2024-07-19 | 70.67 | $4.05 | 114605 |
| 2024-07-18 | 68.94 | $4.02 | 143100 |
| 2024-07-17 | 67.74 | $4.00 | 129823 |
| 2024-07-16 | 64.46 | $3.95 | 118635 |
| 2024-07-15 | 65.73 | $3.96 | 150000 |
| 2024-07-12 | 63.70 | $3.93 | 132000 |
| 2024-07-11 | 62.28 | $3.91 | 256800 |
| 2024-07-10 | 65.95 | $3.94 | 109869 |
| 2024-07-09 | 63.20 | $3.90 | 112500 |
| 2024-07-08 | 61.74 | $3.88 | 138132 |
| 2024-07-05 | 59.43 | $3.85 | 138311 |
| 2024-07-03 | 57.82 | $3.83 | 206709 |
| 2024-07-02 | 57.02 | $3.82 | 260844 |
| 2024-07-01 | 57.02 | $3.82 | 217818 |
| 2024-06-28 | 54.66 | $3.79 | 259300 |
| 2024-06-27 | 53.86 | $3.78 | 130000 |
| 2024-06-26 | 52.26 | $3.76 | 187831 |
| 2024-06-25 | 54.98 | $3.79 | 1.8M |
| 2024-06-24 | 54.98 | $3.79 | 3.6M |
| 2024-06-21 | 54.98 | $3.79 | 484440 |
| 2024-06-20 | 59.39 | $3.84 | 237200 |
| 2024-06-18 | 53.75 | $3.76 | 220300 |
| 2024-06-17 | 51.34 | $3.73 | 618500 |
| 2024-06-14 | 45.99 | $3.67 | 641800 |
| 2024-06-13 | 47.65 | $3.69 | 332100 |
| 2024-06-12 | 47.65 | $3.69 | 221500 |
| 2024-06-11 | 50.09 | $3.72 | 129700 |
| 2024-06-10 | 52.66 | $3.75 | 257119 |
| 2024-06-07 | 55.35 | $3.78 | 224400 |
| 2024-06-06 | 63.60 | $3.86 | 177700 |
| 2024-06-05 | 62.27 | $3.84 | 190400 |
| 2024-06-04 | 61.60 | $3.83 | 1.0M |
| 2024-06-03 | 60.26 | $3.81 | 344805 |
| 2024-05-31 | 58.90 | $3.79 | 460400 |
| 2024-05-30 | 56.79 | $3.76 | 2.0M |
| 2024-05-29 | 56.07 | $3.75 | 266500 |
| 2024-05-28 | 54.65 | $3.73 | 304006 |
| 2024-05-24 | 58.24 | $3.77 | 289900 |
| 2024-05-23 | 54.71 | $3.72 | 124900 |
| 2024-05-22 | 57.48 | $3.75 | 132306 |
| 2024-05-21 | 56.07 | $3.73 | 161607 |
| 2024-05-20 | 65.31 | $3.82 | 142500 |
| 2024-05-17 | 63.40 | $3.79 | 140122 |
| 2024-05-16 | 61.38 | $3.76 | 1.1M |
| 2024-05-15 | 63.61 | $3.78 | 275800 |
| 2024-05-14 | 61.62 | $3.75 | 8.2M |
| 2024-05-13 | 61.62 | $3.75 | 1.4M |
| 2024-05-10 | 58.93 | $3.71 | 7.5M |
| 2024-05-09 | 53.51 | $3.64 | 116400 |
| 2024-05-08 | 47.91 | $3.58 | 166100 |
| 2024-05-07 | 50.82 | $3.61 | 122800 |
| 2024-05-06 | 49.85 | $3.60 | 239632 |
| 2024-05-03 | 48.90 | $3.59 | 128300 |
| 2024-05-02 | 47.96 | $3.58 | 125000 |
| 2024-05-01 | 49.70 | $3.60 | 88907 |
| 2024-04-30 | 45.99 | $3.56 | 115600 |
| 2024-04-29 | 54.59 | $3.65 | 118500 |
| 2024-04-26 | 54.59 | $3.65 | 159500 |
| 2024-04-25 | 51.88 | $3.62 | 140130 |
| 2024-04-24 | 51.88 | $3.62 | 139038 |
| 2024-04-23 | 47.14 | $3.57 | 146200 |
| 2024-04-22 | 44.00 | $3.54 | 189033 |
| 2024-04-19 | 40.64 | $3.51 | 119613 |
| 2024-04-18 | 43.10 | $3.54 | 158200 |
| 2024-04-17 | 43.10 | $3.54 | 164810 |
| 2024-04-16 | 42.05 | $3.53 | 233947 |
| 2024-04-15 | 43.58 | $3.55 | 140005 |
| 2024-04-12 | 45.96 | $3.58 | 92800 |
| 2024-04-11 | 50.32 | $3.63 | 149810 |
| 2024-04-10 | 52.20 | $3.65 | 827700 |
| 2024-04-09 | 57.28 | $3.70 | 149122 |
| 2024-04-08 | 55.64 | $3.68 | 113400 |
| 2024-04-05 | 55.64 | $3.68 | 131831 |
| 2024-04-04 | 55.64 | $3.68 | 372000 |
| 2024-04-03 | 56.57 | $3.69 | 127740 |
| 2024-04-02 | 54.40 | $3.66 | 200003 |
| 2024-04-01 | 60.13 | $3.72 | 200714 |
| 2024-03-28 | 59.45 | $3.71 | 183000 |
| 2024-03-27 | 58.10 | $3.69 | 158138 |
| 2024-03-26 | 58.10 | $3.69 | 1.1M |
| 2024-03-25 | 56.12 | $3.66 | 3.3M |
| 2024-03-22 | 53.33 | $3.62 | 1.0M |
| 2024-03-21 | 48.68 | $3.56 | 218519 |
| 2024-03-20 | 53.77 | $3.62 | 128400 |
| 2024-03-19 | 48.67 | $3.56 | 160800 |
| 2024-03-18 | 48.67 | $3.56 | 109804 |
| 2024-03-15 | 56.12 | $3.64 | 136800 |
| 2024-03-14 | 57.16 | $3.65 | 162445 |
| 2024-03-13 | 62.67 | $3.70 | 209100 |
| 2024-03-12 | 63.84 | $3.71 | 220870 |
| 2024-03-11 | 63.84 | $3.71 | 135802 |
| 2024-03-08 | 64.93 | $3.72 | 228810 |
| 2024-03-07 | 63.13 | $3.69 | 167320 |
| 2024-03-06 | 61.24 | $3.66 | 238400 |
| 2024-03-05 | 60.60 | $3.65 | 183000 |
| 2024-03-04 | 62.56 | $3.67 | 314000 |
| 2024-03-01 | 61.38 | $3.65 | 299800 |
| 2024-02-29 | 58.90 | $3.61 | 245547 |
| 2024-02-28 | 61.72 | $3.64 | 132600 |
| 2024-02-27 | 60.52 | $3.62 | 159211 |
| 2024-02-26 | 60.52 | $3.62 | 163000 |
| 2024-02-23 | 64.14 | $3.66 | 156443 |
| 2024-02-22 | 60.80 | $3.60 | 157111 |
| 2024-02-21 | 62.65 | $3.62 | 1.8M |
| 2024-02-20 | 62.65 | $3.62 | 163746 |
| 2024-02-16 | 58.05 | $3.54 | 91409 |
| 2024-02-15 | 55.44 | $3.50 | 182900 |
| 2024-02-14 | 46.79 | $3.39 | 131011 |
| 2024-02-13 | 51.07 | $3.44 | 167611 |
| 2024-02-12 | 52.91 | $3.46 | 172343 |
| 2024-02-09 | 52.91 | $3.46 | 928800 |
| 2024-02-08 | 50.49 | $3.43 | 151431 |
| 2024-02-07 | 54.00 | $3.47 | 258600 |
| 2024-02-06 | 49.87 | $3.42 | 213500 |
| 2024-02-05 | 51.63 | $3.44 | 208125 |
| 2024-02-02 | 55.34 | $3.48 | 162600 |
| 2024-02-01 | 56.31 | $3.49 | 3.4M |
| 2024-01-31 | 43.16 | $3.35 | 2.6M |
| 2024-01-30 | 40.74 | $3.33 | 33.1M |
| 2024-01-29 | 38.24 | $3.31 | 10.6M |
| 2024-01-26 | 54.65 | $3.46 | 2.0M |
| 2024-01-25 | 53.39 | $3.45 | 251300 |
| 2024-01-24 | 50.77 | $3.43 | 385300 |
| 2024-01-23 | 60.43 | $3.49 | 270300 |
| 2024-01-22 | 62.31 | $3.50 | 401638 |
| 2024-01-19 | 61.16 | $3.49 | 659100 |
| 2024-01-18 | 62.98 | $3.50 | 2.2M |
| 2024-01-17 | 58.26 | $3.46 | 281315 |
| 2024-01-16 | 58.26 | $3.46 | 439700 |
| 2024-01-12 | 57.03 | $3.45 | 290943 |
| 2024-01-11 | 54.47 | $3.43 | 647000 |
| 2024-01-10 | 50.25 | $3.40 | 167246 |
| 2024-01-09 | 48.74 | $3.39 | 284000 |
| 2024-01-08 | 50.18 | $3.40 | 460720 |
| 2024-01-05 | 48.74 | $3.39 | 161017 |
| 2024-01-04 | 50.12 | $3.40 | 271900 |
| 2024-01-03 | 47.29 | $3.38 | 219400 |
| 2024-01-02 | 49.98 | $3.40 | 360400 |
| 2023-12-29 | 52.84 | $3.42 | 218100 |
| 2023-12-28 | 52.84 | $3.42 | 152700 |
| 2023-12-27 | 55.72 | $3.44 | 197811 |
| 2023-12-26 | 55.72 | $3.44 | 187603 |
| 2023-12-22 | 52.20 | $3.41 | 187729 |
| 2023-12-21 | 50.96 | $3.40 | 272000 |
| 2023-12-20 | 47.06 | $3.37 | 301431 |
| 2023-12-19 | 48.28 | $3.38 | 377021 |
| 2023-12-18 | 48.28 | $3.38 | 386121 |
| 2023-12-15 | 45.74 | $3.36 | 506200 |
| 2023-12-14 | 50.43 | $3.40 | 453500 |
| 2023-12-13 | 49.20 | $3.39 | 418935 |
| 2023-12-12 | 46.67 | $3.37 | 283500 |
| 2023-12-11 | 44.02 | $3.35 | 966500 |
| 2023-12-08 | 46.20 | $3.37 | 419445 |
| 2023-12-07 | 46.20 | $3.37 | 311700 |
| 2023-12-06 | 46.20 | $3.37 | 974405 |
| 2023-12-05 | 47.20 | $3.38 | 283201 |
| 2023-12-04 | 49.23 | $3.40 | 277316 |
| 2023-12-01 | 48.17 | $3.39 | 279148 |
| 2023-11-30 | 49.14 | $3.40 | 275834 |
| 2023-11-29 | 55.53 | $3.46 | 188729 |
| 2023-11-28 | 59.18 | $3.49 | 213208 |
| 2023-11-27 | 56.46 | $3.46 | 154300 |
| 2023-11-24 | 58.95 | $3.48 | 270600 |
| 2023-11-22 | 58.95 | $3.48 | 266329 |
| 2023-11-21 | 58.12 | $3.47 | 156600 |
| 2023-11-20 | 59.26 | $3.48 | 248300 |
| 2023-11-17 | 55.97 | $3.44 | 136518 |
| 2023-11-16 | 54.21 | $3.42 | 232200 |
| 2023-11-15 | 54.21 | $3.42 | 196640 |
| 2023-11-14 | 58.42 | $3.46 | 219700 |
| 2023-11-13 | 56.83 | $3.44 | 305231 |
| 2023-11-10 | 54.34 | $3.41 | 152400 |
| 2023-11-09 | 55.35 | $3.42 | 281700 |
| 2023-11-08 | 58.45 | $3.45 | 215400 |
| 2023-11-07 | 56.12 | $3.42 | 168300 |
| 2023-11-06 | 57.13 | $3.43 | 377044 |
| 2023-11-03 | 60.24 | $3.46 | 16.5M |
| 2023-11-02 | 50.94 | $3.35 | 170736 |
| 2023-11-01 | 48.88 | $3.33 | 273119 |
| 2023-10-31 | 48.88 | $3.33 | 2.1M |
| 2023-10-30 | 51.83 | $3.36 | 386500 |
| 2023-10-27 | 44.38 | $3.29 | 301600 |
| 2023-10-26 | 47.36 | $3.32 | 384800 |
| 2023-10-25 | 41.09 | $3.27 | 855900 |
| 2023-10-24 | 33.58 | $3.22 | 5.4M |
| 2023-10-23 | 38.21 | $3.27 | 4.1M |
| 2023-10-20 | 38.21 | $3.27 | 207900 |
| 2023-10-19 | 39.18 | $3.28 | 231800 |
| 2023-10-18 | 39.18 | $3.28 | 297600 |
| 2023-10-17 | 41.08 | $3.30 | 390900 |
| 2023-10-16 | 39.69 | $3.29 | 545100 |
| 2023-10-13 | 41.55 | $3.31 | 201500 |
| 2023-10-12 | 40.22 | $3.30 | 284137 |
| 2023-10-11 | 42.03 | $3.32 | 226100 |
| 2023-10-10 | 42.95 | $3.33 | 230447 |
| 2023-10-09 | 42.95 | $3.33 | 571109 |
| 2023-10-06 | 41.80 | $3.32 | 251900 |
| 2023-10-05 | 36.98 | $3.28 | 201111 |
| 2023-10-04 | 30.11 | $3.23 | 349600 |
| 2023-10-03 | 28.63 | $3.22 | 467825 |
| 2023-10-02 | 30.47 | $3.25 | 303800 |
| 2023-09-29 | 31.76 | $3.27 | 329400 |
| 2023-09-28 | 30.36 | $3.26 | 320100 |
| 2023-09-27 | 26.03 | $3.23 | 432900 |
| 2023-09-26 | 30.19 | $3.30 | 424916 |
| 2023-09-25 | 30.19 | $3.30 | 263306 |
| 2023-09-22 | 33.66 | $3.35 | 216300 |
| 2023-09-21 | 37.78 | $3.40 | 255100 |
| 2023-09-20 | 42.76 | $3.45 | 353906 |
| 2023-09-19 | 39.74 | $3.43 | 311918 |
| 2023-09-18 | 42.97 | $3.46 | 225422 |
| 2023-09-15 | 44.10 | $3.47 | 776918 |
| 2023-09-14 | 45.24 | $3.48 | 206705 |
| 2023-09-13 | 45.24 | $3.48 | 195100 |
| 2023-09-12 | 46.31 | $3.49 | 186000 |
| 2023-09-11 | 46.31 | $3.49 | 260001 |
| 2023-09-08 | 45.14 | $3.48 | 354700 |
| 2023-09-07 | 45.14 | $3.48 | 272027 |
| 2023-09-06 | 41.67 | $3.45 | 159700 |
| 2023-09-05 | 42.52 | $3.46 | 263300 |
| 2023-09-01 | 44.24 | $3.48 | 121832 |
| 2023-08-31 | 46.93 | $3.51 | 174500 |
| 2023-08-30 | 47.86 | $3.52 | 148800 |
| 2023-08-29 | 45.83 | $3.50 | 146822 |
| 2023-08-28 | 40.33 | $3.45 | 187136 |
| 2023-08-25 | 43.70 | $3.49 | 175700 |
| 2023-08-24 | 43.70 | $3.49 | 317500 |
| 2023-08-23 | 46.33 | $3.52 | 188832 |
| 2023-08-22 | 45.29 | $3.51 | 198300 |
| 2023-08-21 | 47.93 | $3.54 | 189600 |
| 2023-08-18 | 47.93 | $3.54 | 372119 |
| 2023-08-17 | 45.03 | $3.51 | 199747 |
| 2023-08-16 | 49.39 | $3.56 | 1.1M |
| 2023-08-15 | 47.46 | $3.54 | 2.0M |
| 2023-08-14 | 52.18 | $3.59 | 1.8M |
| 2023-08-11 | 49.30 | $3.56 | 2.0M |
| 2023-08-10 | 52.30 | $3.59 | 2.8M |
| 2023-08-09 | 48.33 | $3.55 | 627131 |
| 2023-08-08 | 42.66 | $3.50 | 206618 |
| 2023-08-07 | 46.54 | $3.54 | 237600 |
| 2023-08-04 | 46.54 | $3.54 | 228100 |
| 2023-08-03 | 50.70 | $3.58 | 176442 |
| 2023-08-02 | 51.80 | $3.59 | 140018 |
| 2023-08-01 | 56.45 | $3.63 | 151400 |
| 2023-07-31 | 61.72 | $3.67 | 227500 |
| 2023-07-28 | 66.11 | $3.70 | 119728 |
| 2023-07-27 | 64.51 | $3.68 | 160200 |
| 2023-07-26 | 63.70 | $3.67 | 133849 |
| 2023-07-25 | 62.04 | $3.65 | 168203 |
| 2023-07-24 | 58.44 | $3.61 | 198038 |
| 2023-07-21 | 59.79 | $3.62 | 123000 |
| 2023-07-20 | 58.89 | $3.61 | 114000 |
| 2023-07-19 | 57.06 | $3.59 | 125600 |
| 2023-07-18 | 60.92 | $3.62 | 209700 |
| 2023-07-17 | 65.10 | $3.65 | 187700 |
| 2023-07-14 | 61.77 | $3.61 | 1.2M |
| 2023-07-13 | 57.98 | $3.57 | 150300 |
| 2023-07-12 | 54.77 | $3.54 | 136343 |
| 2023-07-11 | 51.25 | $3.51 | 237100 |
| 2023-07-10 | 51.25 | $3.51 | 319200 |
| 2023-07-07 | 50.07 | $3.50 | 177928 |
| 2023-07-06 | 52.47 | $3.52 | 188200 |
| 2023-07-05 | 51.36 | $3.51 | 295608 |
| 2023-07-03 | 55.01 | $3.54 | 136209 |
| 2023-06-30 | 53.98 | $3.53 | 146007 |
| 2023-06-29 | 51.87 | $3.51 | 155900 |
| 2023-06-28 | 51.87 | $3.51 | 126529 |
| 2023-06-27 | 52.97 | $3.52 | 274000 |
| 2023-06-26 | 47.74 | $3.47 | 203348 |
| 2023-06-23 | 44.20 | $3.44 | 231800 |
| 2023-06-22 | 45.17 | $3.45 | 164100 |
| 2023-06-21 | 44.01 | $3.44 | 30.5M |
| 2023-06-20 | 47.87 | $3.48 | 204026 |
| 2023-06-16 | 44.39 | $3.45 | 129143 |
| 2023-06-15 | 40.63 | $3.42 | 251021 |
| 2023-06-14 | 33.51 | $3.37 | 524425 |
| 2023-06-13 | 33.51 | $3.37 | 1.2M |
| 2023-06-12 | 33.51 | $3.37 | 215200 |
| 2023-06-09 | 35.71 | $3.40 | 196809 |
| 2023-06-08 | 38.09 | $3.43 | 166600 |
| 2023-06-07 | 36.75 | $3.42 | 186213 |
| 2023-06-06 | 37.52 | $3.43 | 301402 |
| 2023-06-05 | 38.28 | $3.44 | 263800 |
| 2023-06-02 | 37.07 | $3.43 | 176543 |
| 2023-06-01 | 41.74 | $3.49 | 357832 |
| 2023-05-31 | 36.69 | $3.45 | 267647 |
| 2023-05-30 | 38.27 | $3.47 | 323900 |
| 2023-05-26 | 41.67 | $3.51 | 151141 |
| 2023-05-25 | 42.57 | $3.52 | 163600 |
| 2023-05-24 | 46.37 | $3.56 | 168314 |
| 2023-05-23 | 46.37 | $3.56 | 128024 |
| 2023-05-22 | 47.32 | $3.57 | 119129 |
| 2023-05-19 | 46.27 | $3.56 | 128500 |
| 2023-05-18 | 46.27 | $3.56 | 152803 |
| 2023-05-17 | 47.12 | $3.57 | 107642 |
| 2023-05-16 | 53.65 | $3.64 | 603800 |
| 2023-05-15 | 53.65 | $3.64 | 432600 |
| 2023-05-12 | 53.65 | $3.64 | 142841 |
| 2023-05-11 | 55.54 | $3.66 | 241542 |
| 2023-05-10 | 59.51 | $3.70 | 199206 |
| 2023-05-09 | 58.81 | $3.69 | 171000 |
| 2023-05-08 | 55.92 | $3.65 | 142329 |
| 2023-05-05 | 58.87 | $3.68 | 181700 |
| 2023-05-04 | 57.45 | $3.66 | 131700 |
| 2023-05-03 | 57.45 | $3.66 | 205303 |
| 2023-05-02 | 55.36 | $3.63 | 191405 |
| 2023-05-01 | 57.13 | $3.65 | 124500 |
| 2023-04-28 | 58.93 | $3.67 | 158908 |
| 2023-04-27 | 61.69 | $3.70 | 139200 |
| 2023-04-26 | 56.53 | $3.62 | 311907 |
| 2023-04-25 | 53.55 | $3.58 | 399620 |
| 2023-04-24 | 55.35 | $3.60 | 134030 |
| 2023-04-21 | 56.25 | $3.61 | 142906 |
| 2023-04-20 | 55.56 | $3.60 | 182312 |
| 2023-04-19 | 55.56 | $3.60 | 178000 |
| 2023-04-18 | 53.60 | $3.57 | 187110 |
| 2023-04-17 | 52.26 | $3.55 | 211500 |
| 2023-04-14 | 52.99 | $3.56 | 286737 |
| 2023-04-13 | 61.04 | $3.66 | 125906 |
| 2023-04-12 | 60.47 | $3.65 | 123100 |
| 2023-04-11 | 62.20 | $3.67 | 95829 |
| 2023-04-10 | 56.93 | $3.58 | 117044 |
| 2023-04-06 | 70.39 | $3.71 | 130300 |
| 2023-04-05 | 64.94 | $3.62 | 186747 |
| 2023-04-04 | 62.77 | $3.59 | 164517 |
| 2023-04-03 | 62.77 | $3.59 | 104526 |
| 2023-03-31 | 61.32 | $3.57 | 137110 |
| 2023-03-30 | 59.85 | $3.55 | 109200 |
| 2023-03-29 | 63.29 | $3.58 | 209501 |
| 2023-03-28 | 61.17 | $3.55 | 161734 |
| 2023-03-27 | 58.91 | $3.52 | 145627 |
| 2023-03-24 | 57.34 | $3.50 | 319600 |
| 2023-03-23 | 61.83 | $3.54 | 137302 |
| 2023-03-22 | 64.22 | $3.56 | 149400 |
| 2023-03-21 | 63.55 | $3.55 | 128626 |
| 2023-03-20 | 62.21 | $3.53 | 155645 |
| 2023-03-17 | 56.93 | $3.46 | 146700 |
| 2023-03-16 | 56.10 | $3.45 | 177000 |
| 2023-03-15 | 55.28 | $3.44 | 144800 |
| 2023-03-14 | 58.39 | $3.47 | 161511 |
| 2023-03-13 | 56.85 | $3.45 | 180031 |
| 2023-03-10 | 56.85 | $3.45 | 106116 |
| 2023-03-09 | 56.85 | $3.45 | 104024 |
| 2023-03-08 | 56.16 | $3.44 | 123600 |
| 2023-03-07 | 53.30 | $3.40 | 125300 |
| 2023-03-06 | 60.83 | $3.48 | 151209 |
| 2023-03-03 | 59.47 | $3.46 | 200139 |
| 2023-03-02 | 57.36 | $3.43 | 195216 |
| 2023-03-01 | 60.35 | $3.46 | 182639 |
| 2023-02-28 | 59.68 | $3.45 | 175227 |
| 2023-02-27 | 60.65 | $3.46 | 150816 |
| 2023-02-24 | 58.75 | $3.43 | 149829 |
| 2023-02-23 | 60.60 | $3.45 | 105300 |
| 2023-02-22 | 66.59 | $3.51 | 194939 |
| 2023-02-21 | 66.06 | $3.50 | 176900 |
| 2023-02-17 | 66.06 | $3.50 | 141627 |
| 2023-02-16 | 62.27 | $3.43 | 144209 |
| 2023-02-15 | 61.69 | $3.42 | 176204 |
| 2023-02-14 | 62.60 | $3.43 | 180300 |
| 2023-02-13 | 58.51 | $3.36 | 160300 |
| 2023-02-10 | 56.58 | $3.33 | 115229 |
| 2023-02-09 | 54.56 | $3.30 | 169038 |
| 2023-02-08 | 57.97 | $3.34 | 332000 |
| 2023-02-07 | 57.33 | $3.33 | 132443 |
| 2023-02-06 | 56.08 | $3.31 | 392900 |
| 2023-02-03 | 57.69 | $3.33 | 186400 |
| 2023-02-02 | 64.76 | $3.41 | 163402 |
| 2023-02-01 | 77.11 | $3.52 | 193300 |
| 2023-01-31 | 73.12 | $3.43 | 312019 |
| 2023-01-30 | 69.16 | $3.36 | 768900 |
| 2023-01-27 | 68.53 | $3.35 | 325632 |
| 2023-01-26 | 69.89 | $3.36 | 407713 |
| 2023-01-25 | 71.23 | $3.37 | 1.2M |
| 2023-01-24 | 70.14 | $3.35 | 822000 |
| 2023-01-23 | 69.03 | $3.33 | 768937 |
| 2023-01-20 | 68.47 | $3.32 | 609900 |
| 2023-01-19 | 66.77 | $3.29 | 265907 |
| 2023-01-18 | 64.32 | $3.25 | 520414 |
| 2023-01-17 | 70.47 | $3.30 | 1.0M |
| 2023-01-13 | 69.36 | $3.28 | 527335 |
| 2023-01-12 | 71.94 | $3.30 | 479700 |
| 2023-01-11 | 69.22 | $3.25 | 279719 |
| 2023-01-10 | 69.22 | $3.25 | 261500 |
| 2023-01-09 | 68.67 | $3.24 | 1.3M |
| 2023-01-06 | 68.67 | $3.24 | 994206 |
| 2023-01-05 | 61.96 | $3.13 | 548500 |
| 2023-01-04 | 58.92 | $3.09 | 590229 |
| 2023-01-03 | 55.54 | $3.05 | 937200 |
| 2022-12-30 | 55.54 | $3.05 | 279000 |
| 2022-12-29 | 59.99 | $3.09 | 384700 |
| 2022-12-28 | 57.57 | $3.06 | 310500 |
| 2022-12-27 | 62.35 | $3.10 | 836869 |
| 2022-12-23 | 61.59 | $3.09 | 663212 |
| 2022-12-22 | 59.25 | $3.06 | 759000 |
| 2022-12-21 | 60.42 | $3.07 | 334548 |
| 2022-12-20 | 58.88 | $3.05 | 467427 |
| 2022-12-19 | 58.88 | $3.05 | 747600 |
| 2022-12-16 | 56.60 | $3.02 | 528231 |
| 2022-12-15 | 62.05 | $3.07 | 658535 |
| 2022-12-14 | 66.95 | $3.11 | 667500 |
| 2022-12-13 | 64.98 | $3.08 | 522443 |
| 2022-12-12 | 64.98 | $3.08 | 821114 |
| 2022-12-09 | 66.16 | $3.09 | 1.0M |
| 2022-12-08 | 65.57 | $3.08 | 746311 |
| 2022-12-07 | 64.37 | $3.06 | 474215 |
| 2022-12-06 | 65.45 | $3.07 | 1.4M |
| 2022-12-05 | 68.73 | $3.10 | 877803 |
| 2022-12-02 | 68.23 | $3.09 | 483201 |
| 2022-12-01 | 68.23 | $3.09 | 544000 |
| 2022-11-30 | 63.44 | $3.00 | 601017 |
| 2022-11-29 | 60.95 | $2.96 | 438700 |
| 2022-11-28 | 61.95 | $2.97 | 899020 |
| 2022-11-25 | 63.94 | $2.99 | 631005 |
| 2022-11-23 | 62.21 | $2.96 | 701316 |
| 2022-11-22 | 60.40 | $2.93 | 413343 |
| 2022-11-21 | 57.16 | $2.88 | 1.7M |
| 2022-11-18 | 53.54 | $2.83 | 724229 |
| 2022-11-17 | 53.54 | $2.83 | 613000 |
| 2022-11-16 | 55.22 | $2.85 | 482701 |
| 2022-11-15 | 54.54 | $2.84 | 531829 |
| 2022-11-14 | 56.16 | $2.86 | 992600 |
| 2022-11-11 | 54.89 | $2.84 | 498500 |
| 2022-11-10 | 56.44 | $2.86 | 587500 |
| 2022-11-09 | 49.67 | $2.76 | 442300 |
| 2022-11-08 | 49.67 | $2.76 | 778200 |
| 2022-11-07 | 47.46 | $2.73 | 986800 |
| 2022-11-04 | 46.72 | $2.72 | 470100 |
| 2022-11-03 | 42.06 | $2.66 | 606600 |
| 2022-11-02 | 43.88 | $2.69 | 414900 |
| 2022-11-01 | 45.12 | $2.71 | 598300 |
| 2022-10-31 | 47.01 | $2.74 | 925334 |
| 2022-10-28 | 47.01 | $2.74 | 622600 |
| 2022-10-27 | 40.23 | $2.65 | 696800 |
| 2022-10-26 | 40.78 | $2.66 | 426246 |
| 2022-10-25 | 37.53 | $2.62 | 1.1M |
| 2022-10-24 | 35.85 | $2.60 | 887644 |
| 2022-10-21 | 36.31 | $2.61 | 474838 |
| 2022-10-20 | 37.23 | $2.63 | 897618 |
| 2022-10-19 | 38.61 | $2.66 | 684528 |
| 2022-10-18 | 41.02 | $2.71 | 999300 |
| 2022-10-17 | 39.58 | $2.69 | 1.6M |
| 2022-10-14 | 33.44 | $2.61 | 782500 |
| 2022-10-13 | 34.27 | $2.63 | 879516 |
| 2022-10-12 | 29.28 | $2.57 | 676200 |
| 2022-10-11 | 30.00 | $2.59 | 882315 |
| 2022-10-10 | 31.09 | $2.62 | 940323 |
| 2022-10-07 | 30.29 | $2.61 | 747901 |
| 2022-10-06 | 30.63 | $2.62 | 525800 |
| 2022-10-05 | 33.09 | $2.69 | 442003 |
| 2022-10-04 | 37.60 | $2.80 | 1.1M |
| 2022-10-03 | 34.52 | $2.76 | 544710 |
| 2022-09-30 | 25.81 | $2.66 | 761100 |
| 2022-09-29 | 26.14 | $2.67 | 809100 |
| 2022-09-28 | 27.13 | $2.70 | 660800 |
| 2022-09-27 | 23.46 | $2.66 | 935200 |
| 2022-09-26 | 24.95 | $2.71 | 803736 |
| 2022-09-23 | 26.90 | $2.77 | 531200 |
| 2022-09-22 | 30.27 | $2.86 | 514000 |
| 2022-09-21 | 28.38 | $2.84 | 368900 |
| 2022-09-20 | 30.76 | $2.90 | 485226 |
| 2022-09-19 | 38.43 | $3.05 | 532112 |
| 2022-09-16 | 36.42 | $3.03 | 536100 |
| 2022-09-15 | 37.59 | $3.05 | 859300 |
| 2022-09-14 | 39.38 | $3.08 | 269500 |
| 2022-09-13 | 42.60 | $3.13 | 471047 |
| 2022-09-12 | 45.42 | $3.17 | 980300 |
| 2022-09-09 | 37.56 | $3.09 | 386900 |
| 2022-09-08 | 34.19 | $3.06 | 400600 |
| 2022-09-07 | 36.70 | $3.10 | 430200 |
| 2022-09-06 | 36.70 | $3.10 | 759400 |
| 2022-09-02 | 35.63 | $3.09 | 374300 |
| 2022-09-01 | 37.43 | $3.12 | 442300 |
| 2022-08-31 | 38.04 | $3.13 | 635637 |
| 2022-08-30 | 39.89 | $3.16 | 442216 |
| 2022-08-29 | 42.50 | $3.20 | 723247 |
| 2022-08-26 | 33.13 | $3.11 | 329000 |
| 2022-08-25 | 36.25 | $3.16 | 284800 |
| 2022-08-24 | 37.60 | $3.18 | 296500 |
| 2022-08-23 | 38.97 | $3.20 | 366036 |
| 2022-08-22 | 35.62 | $3.17 | 653849 |
| 2022-08-19 | 36.90 | $3.19 | 384400 |
| 2022-08-18 | 38.21 | $3.21 | 276300 |
| 2022-08-17 | 38.86 | $3.22 | 536600 |
| 2022-08-16 | 40.17 | $3.24 | 543226 |
| 2022-08-15 | 33.83 | $3.18 | 1.2M |
| 2022-08-12 | 33.83 | $3.18 | 379430 |
| 2022-08-11 | 34.38 | $3.19 | 513600 |
| 2022-08-10 | 34.38 | $3.19 | 398333 |
| 2022-08-09 | 34.89 | $3.20 | 585226 |
| 2022-08-08 | 36.97 | $3.24 | 509700 |
| 2022-08-05 | 38.05 | $3.26 | 420900 |
| 2022-08-04 | 38.05 | $3.26 | 271939 |
| 2022-08-03 | 36.38 | $3.24 | 412300 |
| 2022-08-02 | 38.87 | $3.29 | 466300 |
| 2022-08-01 | 37.24 | $3.27 | 2.9M |
| 2022-07-29 | 40.88 | $3.34 | 1.1M |
| 2022-07-28 | 38.43 | $3.31 | 413628 |
| 2022-07-27 | 44.24 | $3.41 | 617600 |
| 2022-07-26 | 34.88 | $3.31 | 613330 |
| 2022-07-25 | 37.90 | $3.36 | 425123 |
| 2022-07-22 | 38.54 | $3.37 | 321529 |
| 2022-07-21 | 38.54 | $3.37 | 356712 |
| 2022-07-20 | 43.09 | $3.44 | 319900 |
| 2022-07-19 | 47.68 | $3.50 | 287012 |
| 2022-07-18 | 44.89 | $3.47 | 283606 |
| 2022-07-15 | 39.82 | $3.42 | 413200 |
| 2022-07-14 | 42.82 | $3.46 | 869603 |
| 2022-07-13 | 43.60 | $3.47 | 249814 |
| 2022-07-12 | 44.36 | $3.48 | 322831 |
| 2022-07-11 | 42.44 | $3.46 | 442200 |
| 2022-07-08 | 43.15 | $3.47 | 276400 |
| 2022-07-07 | 43.84 | $3.48 | 270900 |
| 2022-07-06 | 42.97 | $3.47 | 250241 |
| 2022-07-05 | 47.15 | $3.53 | 392900 |
| 2022-07-01 | 49.44 | $3.56 | 465000 |
| 2022-06-30 | 52.67 | $3.60 | 597120 |
| 2022-06-29 | 54.36 | $3.62 | 284700 |
| 2022-06-28 | 57.89 | $3.66 | 261000 |
| 2022-06-27 | 55.85 | $3.63 | 357800 |
| 2022-06-24 | 53.72 | $3.60 | 273500 |
| 2022-06-23 | 49.89 | $3.55 | 242019 |
| 2022-06-22 | 51.51 | $3.57 | 464027 |
| 2022-06-21 | 49.96 | $3.55 | 459136 |
| 2022-06-17 | 49.19 | $3.54 | 320100 |
| 2022-06-16 | 45.20 | $3.49 | 341528 |
| 2022-06-15 | 43.51 | $3.47 | 364133 |
| 2022-06-14 | 44.15 | $3.48 | 548300 |
| 2022-06-13 | 43.35 | $3.47 | 353200 |
| 2022-06-10 | 46.52 | $3.52 | 383300 |
| 2022-06-09 | 47.17 | $3.53 | 384722 |
| 2022-06-08 | 50.55 | $3.58 | 176800 |
| 2022-06-07 | 55.87 | $3.65 | 426300 |
| 2022-06-06 | 55.23 | $3.64 | 293800 |
| 2022-06-03 | 56.79 | $3.66 | 266700 |
| 2022-06-02 | 56.20 | $3.65 | 281500 |
| 2022-06-01 | 55.63 | $3.64 | 231032 |
| 2022-05-31 | 57.79 | $3.67 | 537000 |
| 2022-05-27 | 57.26 | $3.66 | 187912 |
| 2022-05-26 | 57.95 | $3.67 | 192900 |
| 2022-05-25 | 57.95 | $3.67 | 202600 |
| 2022-05-24 | 60.56 | $3.71 | 205500 |
| 2022-05-23 | 57.36 | $3.64 | 324500 |
| 2022-05-20 | 53.80 | $3.57 | 359500 |
| 2022-05-19 | 51.61 | $3.53 | 427500 |
| 2022-05-18 | 49.91 | $3.50 | 6.9M |
| 2022-05-17 | 51.63 | $3.53 | 4.2M |
| 2022-05-16 | 45.04 | $3.42 | 269011 |
| 2022-05-13 | 44.38 | $3.41 | 347200 |
| 2022-05-12 | 41.05 | $3.36 | 1.4M |
| 2022-05-11 | 44.06 | $3.42 | 322300 |
| 2022-05-10 | 49.85 | $3.52 | 306100 |
| 2022-05-09 | 50.48 | $3.53 | 276000 |
| 2022-05-06 | 49.26 | $3.51 | 289123 |
| 2022-05-05 | 53.65 | $3.58 | 4.4M |
| 2022-05-04 | 55.67 | $3.61 | 199401 |
| 2022-05-03 | 50.34 | $3.52 | 408926 |
| 2022-05-02 | 46.98 | $3.47 | 297200 |
| 2022-04-29 | 45.58 | $3.45 | 205200 |
| 2022-04-28 | 46.75 | $3.47 | 1.4M |
| 2022-04-27 | 50.45 | $3.53 | 187500 |
| 2022-04-26 | 51.75 | $3.55 | 313509 |
| 2022-04-25 | 51.15 | $3.54 | 159638 |
| 2022-04-22 | 53.02 | $3.57 | 129622 |
| 2022-04-21 | 55.60 | $3.61 | 847636 |
| 2022-04-20 | 58.28 | $3.65 | 454341 |
| 2022-04-19 | 59.65 | $3.67 | 1.9M |
| 2022-04-18 | 72.62 | $3.83 | 4.7M |
| 2022-04-14 | 73.57 | $3.84 | 9.4M |
| 2022-04-13 | 73.57 | $3.84 | 15.3M |
| 2022-04-12 | 65.93 | $3.65 | 2.6M |
| 2022-04-11 | 65.43 | $3.64 | 1.4M |
| 2022-04-08 | 64.44 | $3.62 | 1.1M |
| 2022-04-07 | 62.92 | $3.59 | 1.1M |
| 2022-04-06 | 61.36 | $3.56 | 1.2M |
| 2022-04-05 | 64.82 | $3.60 | 2.5M |
| 2022-04-04 | 62.30 | $3.55 | 1.1M |
| 2022-04-01 | 64.04 | $3.57 | 671535 |
| 2022-03-31 | 60.35 | $3.50 | 144400 |
| 2022-03-30 | 61.20 | $3.51 | 122000 |
| 2022-03-29 | 59.57 | $3.48 | 89700 |
| 2022-03-28 | 57.30 | $3.44 | 147538 |
| 2022-03-25 | 60.53 | $3.48 | 114300 |
| 2022-03-24 | 57.70 | $3.43 | 398000 |
| 2022-03-23 | 55.89 | $3.40 | 201204 |
| 2022-03-22 | 58.25 | $3.43 | 211000 |
| 2022-03-21 | 57.69 | $3.42 | 108300 |
| 2022-03-18 | 55.98 | $3.39 | 109100 |
| 2022-03-17 | 56.71 | $3.40 | 336645 |
| 2022-03-16 | 53.88 | $3.35 | 136000 |
| 2022-03-15 | 56.69 | $3.39 | 273042 |
| 2022-03-14 | 55.02 | $3.36 | 252100 |
| 2022-03-11 | 51.46 | $3.30 | 16.1M |
| 2022-03-10 | 47.51 | $3.24 | 188631 |
| 2022-03-09 | 46.12 | $3.22 | 179608 |
| 2022-03-08 | 37.49 | $3.11 | 856643 |
| 2022-03-07 | 42.16 | $3.19 | 1.4M |
| 2022-03-04 | 44.81 | $3.23 | 517000 |
| 2022-03-03 | 50.88 | $3.31 | 280647 |
| 2022-03-02 | 55.34 | $3.36 | 152217 |
| 2022-03-01 | 52.16 | $3.32 | 106600 |
| 2022-02-28 | 56.98 | $3.37 | 143100 |
| 2022-02-25 | 56.98 | $3.37 | 126100 |
| 2022-02-24 | 55.50 | $3.35 | 231300 |
| 2022-02-23 | 60.46 | $3.40 | 173712 |
| 2022-02-22 | 66.07 | $3.45 | 161500 |
| 2022-02-18 | 68.49 | $3.47 | 180800 |
| 2022-02-17 | 67.35 | $3.45 | 226800 |
| 2022-02-16 | 72.30 | $3.49 | 123700 |
| 2022-02-15 | 70.22 | $3.45 | 116242 |
| 2022-02-14 | 69.68 | $3.44 | 105440 |
| 2022-02-11 | 72.17 | $3.46 | 143400 |
| 2022-02-10 | 72.17 | $3.46 | 384600 |
| 2022-02-09 | 73.35 | $3.47 | 641800 |
| 2022-02-08 | 70.61 | $3.41 | 193600 |
| 2022-02-07 | 70.12 | $3.40 | 127700 |
| 2022-02-04 | 68.12 | $3.36 | 158400 |
| 2022-02-03 | 68.12 | $3.36 | 171200 |
| 2022-02-02 | 64.93 | $3.30 | 255341 |
| 2022-02-01 | 61.25 | $3.24 | 261023 |
| 2022-01-31 | 65.61 | $3.28 | 269925 |
| 2022-01-28 | 61.00 | $3.21 | 206249 |
| 2022-01-27 | 58.74 | $3.18 | 182700 |
| 2022-01-26 | 55.48 | $3.14 | 263349 |
| 2022-01-25 | 58.79 | $3.17 | 378813 |
| 2022-01-24 | 56.32 | $3.14 | 295000 |
| 2022-01-21 | 57.41 | $3.15 | 315300 |
| 2022-01-20 | 60.76 | $3.18 | 248200 |
| 2022-01-19 | 69.81 | $3.25 | 165600 |
| 2022-01-18 | 64.84 | $3.18 | 253700 |
| 2022-01-14 | 62.31 | $3.15 | 198300 |
| 2022-01-13 | 61.43 | $3.14 | 288600 |
| 2022-01-12 | 57.69 | $3.10 | 181028 |
| 2022-01-11 | 59.05 | $3.11 | 772744 |
| 2022-01-10 | 57.12 | $3.09 | 675600 |
| 2022-01-07 | 61.22 | $3.12 | 244600 |
| 2022-01-06 | 58.39 | $3.09 | 231900 |
| 2022-01-05 | 56.36 | $3.07 | 146900 |
| 2022-01-04 | 57.70 | $3.08 | 190900 |
| 2022-01-03 | 55.71 | $3.06 | 224700 |
| 2021-12-31 | 55.71 | $3.06 | 172647 |
| 2021-12-30 | 53.75 | $3.04 | 265400 |
| 2021-12-29 | 54.90 | $3.05 | 137600 |
| 2021-12-28 | 53.96 | $3.04 | 174100 |
| 2021-12-27 | 53.96 | $3.04 | 176833 |
| 2021-12-23 | 53.08 | $3.03 | 203500 |
| 2021-12-22 | 53.08 | $3.03 | 153220 |
| 2021-12-21 | 51.40 | $3.01 | 372300 |
| 2021-12-20 | 49.69 | $2.99 | 297125 |
| 2021-12-17 | 46.07 | $2.95 | 551500 |
| 2021-12-16 | 42.13 | $2.91 | 351522 |
| 2021-12-15 | 41.10 | $2.90 | 295414 |
| 2021-12-14 | 42.53 | $2.92 | 429500 |
| 2021-12-13 | 39.54 | $2.89 | 521700 |
| 2021-12-10 | 42.33 | $2.93 | 1.3M |
| 2021-12-09 | 37.05 | $2.88 | 494045 |
| 2021-12-08 | 38.38 | $2.90 | 318321 |
| 2021-12-07 | 36.20 | $2.88 | 515300 |
| 2021-12-06 | 36.20 | $2.88 | 12.0M |
| 2021-12-03 | 34.08 | $2.86 | 7.9M |
| 2021-12-02 | 35.77 | $2.89 | 2.5M |
| 2021-12-01 | 40.18 | $2.96 | 369137 |
| 2021-11-30 | 39.16 | $2.95 | 540200 |
| 2021-11-29 | 39.81 | $2.96 | 344000 |
| 2021-11-26 | 39.81 | $2.96 | 200200 |
| 2021-11-24 | 48.42 | $3.08 | 176300 |
| 2021-11-23 | 43.59 | $3.03 | 272900 |
| 2021-11-22 | 39.26 | $2.99 | 385936 |
| 2021-11-19 | 30.39 | $2.92 | 142217 |
| 2021-11-18 | 35.29 | $2.99 | 759333 |
| 2021-11-17 | 37.77 | $3.02 | 154800 |
| 2021-11-16 | 36.35 | $3.01 | 137900 |
| 2021-11-15 | 39.79 | $3.05 | 172700 |
| 2021-11-12 | 41.66 | $3.07 | 127500 |
| 2021-11-11 | 38.93 | $3.05 | 170703 |
| 2021-11-10 | 37.55 | $3.04 | 140729 |
| 2021-11-09 | 40.15 | $3.07 | 322400 |
| 2021-11-08 | 40.15 | $3.07 | 184828 |
| 2021-11-05 | 41.89 | $3.09 | 165200 |
| 2021-11-04 | 38.05 | $3.06 | 236900 |
| 2021-11-03 | 39.71 | $3.08 | 163600 |
| 2021-11-02 | 38.44 | $3.07 | 150843 |
| 2021-11-01 | 40.91 | $3.10 | 286800 |
| 2021-10-29 | 32.69 | $3.04 | 204409 |
| 2021-10-28 | 35.85 | $3.08 | 111300 |
| 2021-10-27 | 37.57 | $3.10 | 123811 |
| 2021-10-26 | 42.41 | $3.15 | 137211 |
| 2021-10-25 | 44.59 | $3.17 | 154200 |
| 2021-10-22 | 49.42 | $3.21 | 97305 |
| 2021-10-21 | 50.73 | $3.22 | 117507 |
| 2021-10-20 | 49.46 | $3.21 | 119900 |
| 2021-10-19 | 46.86 | $3.19 | 121821 |
| 2021-10-18 | 51.94 | $3.23 | 100600 |
| 2021-10-15 | 51.94 | $3.23 | 135501 |
| 2021-10-14 | 48.13 | $3.20 | 115624 |
| 2021-10-13 | 43.92 | $3.17 | 116338 |
| 2021-10-12 | 42.44 | $3.16 | 119948 |
| 2021-10-11 | 42.44 | $3.16 | 149100 |
| 2021-10-08 | 41.04 | $3.15 | 102700 |
| 2021-10-07 | 38.17 | $3.13 | 168000 |
| 2021-10-06 | 41.01 | $3.16 | 141514 |
| 2021-10-05 | 42.00 | $3.17 | 135000 |
| 2021-10-04 | 44.02 | $3.19 | 173500 |
| 2021-10-01 | 38.39 | $3.15 | 129906 |
| 2021-09-30 | 40.32 | $3.17 | 146400 |
| 2021-09-29 | 43.42 | $3.20 | 122304 |
| 2021-09-28 | 48.11 | $3.24 | 135600 |
| 2021-09-27 | 49.38 | $3.25 | 155706 |
| 2021-09-24 | 51.98 | $3.27 | 134023 |
| 2021-09-23 | 51.98 | $3.27 | 215343 |
| 2021-09-22 | 54.58 | $3.29 | 145700 |
| 2021-09-21 | 48.47 | $3.24 | 116542 |
| 2021-09-20 | 48.47 | $3.24 | 228600 |
| 2021-09-17 | 49.67 | $3.25 | 87839 |
| 2021-09-16 | 53.46 | $3.28 | 121100 |
| 2021-09-15 | 57.64 | $3.31 | 1.5M |
| 2021-09-14 | 56.57 | $3.30 | 83700 |
| 2021-09-13 | 59.43 | $3.32 | 55700 |
| 2021-09-10 | 58.43 | $3.31 | 90700 |
| 2021-09-09 | 56.39 | $3.29 | 87518 |
| 2021-09-08 | 55.35 | $3.28 | 65444 |
| 2021-09-07 | 50.88 | $3.24 | 68900 |
| 2021-09-03 | 48.44 | $3.22 | 103100 |
| 2021-09-02 | 50.84 | $3.24 | 145410 |
| 2021-09-01 | 48.41 | $3.22 | 67831 |
| 2021-08-31 | 47.16 | $3.21 | 98147 |
| 2021-08-30 | 47.16 | $3.21 | 56926 |
| 2021-08-27 | 45.99 | $3.20 | 89500 |
| 2021-08-26 | 45.99 | $3.20 | 107100 |
| 2021-08-25 | 46.93 | $3.21 | 58026 |
| 2021-08-24 | 49.84 | $3.24 | 69900 |
| 2021-08-23 | 52.96 | $3.27 | 65942 |
| 2021-08-20 | 48.91 | $3.23 | 98603 |
| 2021-08-19 | 44.36 | $3.19 | 135921 |
| 2021-08-18 | 44.36 | $3.19 | 86800 |
| 2021-08-17 | 46.22 | $3.21 | 55809 |
| 2021-08-16 | 48.13 | $3.23 | 70400 |
| 2021-08-13 | 48.13 | $3.23 | 96700 |
| 2021-08-12 | 43.94 | $3.19 | 100133 |
| 2021-08-11 | 42.84 | $3.18 | 88925 |
| 2021-08-10 | 45.37 | $3.21 | 110500 |
| 2021-08-09 | 51.11 | $3.27 | 92300 |
| 2021-08-06 | 53.24 | $3.29 | 69500 |
| 2021-08-05 | 57.82 | $3.33 | 68000 |
| 2021-08-04 | 61.60 | $3.36 | 74733 |
| 2021-08-03 | 61.60 | $3.36 | 253710 |
| 2021-08-02 | 60.83 | $3.35 | 101409 |
| 2021-07-30 | 58.45 | $3.32 | 68800 |
| 2021-07-29 | 59.60 | $3.33 | 171600 |
| 2021-07-28 | 59.60 | $3.33 | 129006 |
| 2021-07-27 | 53.90 | $3.26 | 215700 |
| 2021-07-26 | 45.57 | $3.18 | 170732 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.19
2026-07-22
Close Price
$4.89
Vol: 10145
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -74.19 | $4.89 | 10145 |
| 2026-07-21 | -74.19 | $4.89 | 183418 |
| 2026-07-20 | -69.35 | $4.92 | 489800 |
| 2026-07-17 | -53.23 | $5.02 | 236100 |
| 2026-07-16 | -59.68 | $4.98 | 465444 |
| 2026-07-15 | -51.61 | $5.03 | 568300 |
| 2026-07-14 | -59.68 | $4.98 | 257948 |
| 2026-07-13 | -58.06 | $4.99 | 429438 |
| 2026-07-10 | -74.19 | $4.89 | 229400 |
| 2026-07-09 | -79.03 | $4.86 | 521231 |
| 2026-07-08 | -74.19 | $4.89 | 296100 |
| 2026-07-07 | -77.42 | $4.87 | 400700 |
| 2026-07-06 | -82.26 | $4.84 | 2.3M |
| 2026-07-02 | -91.38 | $4.82 | 1.5M |
| 2026-07-01 | -94.83 | $4.80 | 345300 |
| 2026-06-30 | -60.34 | $5.00 | 477900 |
| 2026-06-29 | -39.66 | $5.12 | 1.0M |
| 2026-06-26 | -18.97 | $5.24 | 681600 |
| 2026-06-25 | -42.55 | $5.04 | 241318 |
| 2026-06-24 | -30.00 | $5.12 | 282000 |
| 2026-06-23 | -48.00 | $5.03 | 594216 |
| 2026-06-22 | -55.93 | $5.03 | 3.3M |
| 2026-06-18 | -72.88 | $4.93 | 571800 |
| 2026-06-17 | -90.38 | $4.94 | 1.3M |
| 2026-06-16 | -97.96 | $4.94 | 252200 |
| 2026-06-15 | -85.71 | $5.00 | 283600 |
| 2026-06-12 | -61.22 | $5.12 | 202600 |
| 2026-06-11 | -71.43 | $5.07 | 311320 |
| 2026-06-10 | -69.39 | $5.08 | 210100 |
| 2026-06-09 | -94.00 | $4.96 | 538100 |
| 2026-06-08 | -95.83 | $4.97 | 556500 |
| 2026-06-05 | -98.00 | $4.96 | 296423 |
| 2026-06-04 | -100.00 | $4.95 | 486900 |
| 2026-06-03 | -97.83 | $5.03 | 195125 |
| 2026-06-02 | -95.56 | $5.05 | 461823 |
| 2026-06-01 | -95.24 | $5.08 | 742214 |
| 2026-05-29 | -89.19 | $5.15 | 214200 |
| 2026-05-28 | -96.55 | $5.20 | 236300 |
| 2026-05-27 | -72.73 | $5.24 | 205435 |
| 2026-05-26 | -78.79 | $5.22 | 268300 |
| 2026-05-22 | -54.05 | $5.32 | 387800 |
| 2026-05-21 | -51.35 | $5.33 | 194100 |
| 2026-05-20 | -37.84 | $5.38 | 149600 |
| 2026-05-19 | -32.43 | $5.40 | 216907 |
| 2026-05-18 | -40.54 | $5.37 | 200300 |
| 2026-05-15 | -65.91 | $5.30 | 202900 |
| 2026-05-14 | -61.36 | $5.32 | 891600 |
| 2026-05-13 | -61.70 | $5.33 | 177744 |
| 2026-05-12 | -61.70 | $5.33 | 559246 |
| 2026-05-11 | -59.57 | $5.34 | 368407 |
| 2026-05-08 | -62.50 | $5.33 | 236400 |
| 2026-05-07 | -68.00 | $5.31 | 366200 |
| 2026-05-06 | -52.83 | $5.40 | 216230 |
| 2026-05-05 | -60.38 | $5.36 | 287530 |
| 2026-05-04 | -79.25 | $5.26 | 284500 |
| 2026-05-01 | -73.58 | $5.29 | 146304 |
| 2026-04-30 | -69.81 | $5.31 | 561300 |
| 2026-04-29 | -94.34 | $5.18 | 429800 |
| 2026-04-28 | -89.19 | $5.35 | 252104 |
| 2026-04-27 | -97.30 | $5.32 | 253925 |
| 2026-04-24 | -72.97 | $5.41 | 268700 |
| 2026-04-23 | -70.27 | $5.42 | 303700 |
| 2026-04-22 | -86.49 | $5.36 | 274508 |
| 2026-04-21 | -89.19 | $5.35 | 336837 |
| 2026-04-20 | -24.32 | $5.59 | 629400 |
| 2026-04-17 | -58.82 | $5.48 | 191128 |
| 2026-04-16 | -17.65 | $5.62 | 187900 |
| 2026-04-15 | -23.53 | $5.60 | 190200 |
| 2026-04-14 | -29.41 | $5.58 | 273900 |
| 2026-04-13 | -29.41 | $5.58 | 202528 |
| 2026-04-10 | -17.65 | $5.62 | 175033 |
| 2026-04-09 | -5.88 | $5.66 | 251635 |
| 2026-04-08 | -10.34 | $5.60 | 223200 |
| 2026-04-07 | -23.08 | $5.54 | 256533 |
| 2026-04-06 | -15.38 | $5.56 | 183000 |
| 2026-04-02 | -26.92 | $5.53 | 186613 |
| 2026-04-01 | -42.31 | $5.49 | 412542 |
| 2026-03-31 | -34.62 | $5.51 | 564006 |
| 2026-03-30 | -50.00 | $5.47 | 307500 |
| 2026-03-27 | -84.62 | $5.38 | 223229 |
| 2026-03-26 | -84.21 | $5.40 | 194400 |
| 2026-03-25 | -94.74 | $5.36 | 214000 |
| 2026-03-24 | -76.32 | $5.43 | 347017 |
| 2026-03-23 | -89.47 | $5.38 | 208700 |
| 2026-03-20 | -94.44 | $5.38 | 285522 |
| 2026-03-19 | -68.57 | $5.48 | 229244 |
| 2026-03-18 | -77.14 | $5.45 | 188636 |
| 2026-03-17 | -40.00 | $5.58 | 212600 |
| 2026-03-16 | -48.57 | $5.55 | 178325 |
| 2026-03-13 | -60.00 | $5.51 | 391814 |
| 2026-03-12 | -85.71 | $5.42 | 288000 |
| 2026-03-11 | -80.00 | $5.44 | 452400 |
| 2026-03-10 | -77.14 | $5.45 | 815000 |
| 2026-03-09 | -70.27 | $5.46 | 2.7M |
| 2026-03-06 | -56.82 | $5.47 | 888232 |
| 2026-03-05 | -58.33 | $5.44 | 324500 |
| 2026-03-04 | -47.92 | $5.49 | 304232 |
| 2026-03-03 | -24.42 | $5.51 | 440200 |
| 2026-03-02 | -17.44 | $5.57 | 262716 |
| 2026-02-27 | -11.63 | $5.62 | 1.9M |
| 2026-02-26 | -23.46 | $5.48 | 3.0M |
| 2026-02-25 | -9.28 | $5.58 | 939548 |
| 2026-02-24 | -12.63 | $5.53 | 252044 |
| 2026-02-23 | -7.69 | $5.54 | 261600 |
| 2026-02-20 | -15.38 | $5.45 | 315400 |
| 2026-02-19 | -13.33 | $5.47 | 465207 |
| 2026-02-18 | -19.82 | $5.39 | 296900 |
| 2026-02-17 | -9.91 | $5.50 | 1.7M |
| 2026-02-13 | -14.41 | $5.44 | 2.4M |
| 2026-02-12 | -0.84 | $5.60 | 210500 |
| 2026-02-11 | 0.00 | $5.60 | 202000 |
| 2026-02-10 | -1.96 | $5.42 | 209200 |
| 2026-02-09 | 0.00 | $5.43 | 240006 |
| 2026-02-06 | -4.17 | $5.34 | 251200 |
| 2026-02-05 | -7.53 | $5.28 | 391400 |
| 2026-02-04 | -2.15 | $5.33 | 304142 |
| 2026-02-03 | 0.00 | $5.08 | 391249 |
| 2026-02-02 | -4.92 | $5.00 | 440478 |
| 2026-01-30 | -1.85 | $4.95 | 192601 |
| 2026-01-29 | 0.00 | $4.96 | 323224 |
| 2026-01-28 | -30.19 | $4.79 | 275144 |
| 2026-01-27 | -11.32 | $4.89 | 466501 |
| 2026-01-26 | -17.50 | $4.75 | 241200 |
| 2026-01-23 | -42.50 | $4.65 | 731600 |
| 2026-01-22 | -52.50 | $4.61 | 452200 |
| 2026-01-21 | -80.00 | $4.50 | 705242 |
| 2026-01-20 | -47.50 | $4.63 | 1.9M |
| 2026-01-16 | -90.00 | $4.46 | 569635 |
| 2026-01-15 | -87.50 | $4.47 | 1.6M |
| 2026-01-14 | -89.47 | $4.48 | 4.1M |
| 2026-01-13 | -94.74 | $4.46 | 471836 |
| 2026-01-12 | -87.88 | $4.53 | 333900 |
| 2026-01-09 | -82.86 | $4.53 | 485144 |
| 2026-01-08 | -62.86 | $4.60 | 295939 |
| 2026-01-07 | -71.43 | $4.57 | 319711 |
| 2026-01-06 | -55.56 | $4.62 | 249432 |
| 2026-01-05 | -30.56 | $4.71 | 517632 |
| 2026-01-02 | -27.78 | $4.72 | 469000 |
| 2025-12-31 | -25.00 | $4.73 | 1.3M |
| 2025-12-30 | -17.65 | $4.74 | 3.8M |
| 2025-12-29 | -23.53 | $4.72 | 294223 |
| 2025-12-26 | -29.41 | $4.70 | 241700 |
| 2025-12-24 | -18.18 | $4.73 | 315835 |
| 2025-12-23 | -13.33 | $4.72 | 4.2M |
| 2025-12-22 | -23.08 | $4.65 | 379000 |
| 2025-12-19 | -33.33 | $4.62 | 275303 |
| 2025-12-18 | -23.53 | $4.63 | 279928 |
| 2025-12-17 | -20.59 | $4.64 | 3.8M |
| 2025-12-16 | -10.00 | $4.64 | 8.1M |
| 2025-12-15 | -30.00 | $4.58 | 348322 |
| 2025-12-12 | -20.83 | $4.56 | 3.6M |
| 2025-12-11 | -41.67 | $4.51 | 415509 |
| 2025-12-10 | -50.00 | $4.49 | 202144 |
| 2025-12-09 | -54.17 | $4.48 | 248145 |
| 2025-12-08 | -45.83 | $4.50 | 394500 |
| 2025-12-05 | -29.17 | $4.54 | 213500 |
| 2025-12-04 | -8.00 | $4.59 | 245500 |
| 2025-12-03 | -13.04 | $4.56 | 289900 |
| 2025-12-02 | -13.04 | $4.56 | 790800 |
| 2025-12-01 | -21.74 | $4.54 | 773500 |
| 2025-11-28 | -33.33 | $4.52 | 98639 |
| 2025-11-26 | -17.86 | $4.59 | 179200 |
| 2025-11-25 | -40.63 | $4.55 | 338717 |
| 2025-11-24 | -73.17 | $4.47 | 303900 |
| 2025-11-21 | -68.29 | $4.49 | 307600 |
| 2025-11-20 | -88.10 | $4.41 | 397100 |
| 2025-11-19 | -97.62 | $4.37 | 793100 |
| 2025-11-18 | -76.19 | $4.46 | 541700 |
| 2025-11-17 | -69.05 | $4.49 | 254800 |
| 2025-11-14 | -59.52 | $4.53 | 184613 |
| 2025-11-13 | -50.00 | $4.57 | 230000 |
| 2025-11-12 | -64.29 | $4.51 | 168100 |
| 2025-11-11 | -64.29 | $4.51 | 483900 |
| 2025-11-10 | -71.43 | $4.48 | 303100 |
| 2025-11-07 | -61.90 | $4.52 | 217041 |
| 2025-11-06 | -80.95 | $4.44 | 398700 |
| 2025-11-05 | -88.89 | $4.46 | 578411 |
| 2025-11-04 | -90.91 | $4.48 | 254624 |
| 2025-11-03 | -93.10 | $4.51 | 242548 |
| 2025-10-31 | -73.08 | $4.59 | 211006 |
| 2025-10-30 | -57.69 | $4.63 | 274625 |
| 2025-10-29 | -69.23 | $4.60 | 154300 |
| 2025-10-28 | -11.54 | $4.75 | 161400 |
| 2025-10-27 | -23.08 | $4.72 | 239300 |
| 2025-10-24 | -7.69 | $4.76 | 296900 |
| 2025-10-23 | -11.54 | $4.75 | 149019 |
| 2025-10-22 | -7.41 | $4.77 | 1.2M |
| 2025-10-21 | -29.63 | $4.71 | 530600 |
| 2025-10-20 | -21.43 | $4.74 | 173200 |
| 2025-10-17 | -17.86 | $4.75 | 322300 |
| 2025-10-16 | -37.93 | $4.70 | 334200 |
| 2025-10-15 | -44.83 | $4.68 | 172700 |
| 2025-10-14 | -63.16 | $4.66 | 171100 |
| 2025-10-13 | -80.00 | $4.60 | 264203 |
| 2025-10-10 | -72.09 | $4.64 | 183549 |
| 2025-10-09 | -84.09 | $4.59 | 278741 |
| 2025-10-08 | -95.45 | $4.54 | 273700 |
| 2025-10-07 | -95.35 | $4.55 | 134800 |
| 2025-10-06 | -94.74 | $4.60 | 251100 |
| 2025-10-03 | -100.00 | $4.66 | 179706 |
| 2025-10-02 | -96.30 | $4.70 | 155500 |
| 2025-10-01 | -76.92 | $4.76 | 153900 |
| 2025-09-30 | -52.63 | $4.76 | 166806 |
| 2025-09-29 | -55.26 | $4.75 | 8.0M |
| 2025-09-26 | -63.16 | $4.72 | 5.3M |
| 2025-09-25 | -55.26 | $4.75 | 300434 |
| 2025-09-24 | -60.53 | $4.73 | 189632 |
| 2025-09-23 | -42.11 | $4.80 | 148900 |
| 2025-09-22 | -42.11 | $4.80 | 233300 |
| 2025-09-19 | -42.11 | $4.80 | 164400 |
| 2025-09-18 | -44.74 | $4.79 | 192630 |
| 2025-09-17 | -28.95 | $4.85 | 231508 |
| 2025-09-16 | -10.53 | $4.92 | 181500 |
| 2025-09-15 | -5.26 | $4.94 | 754900 |
| 2025-09-12 | 0.00 | $4.96 | 408400 |
| 2025-09-11 | 0.00 | $4.94 | 171124 |
| 2025-09-10 | -12.50 | $4.85 | 115600 |
| 2025-09-09 | -3.03 | $4.88 | 80500 |
| 2025-09-08 | -10.00 | $4.82 | 136600 |
| 2025-09-05 | -3.13 | $4.84 | 90900 |
| 2025-09-04 | -8.89 | $4.81 | 138548 |
| 2025-09-03 | -32.35 | $4.63 | 320600 |
| 2025-09-02 | -23.53 | $4.66 | 194800 |
| 2025-08-29 | -5.88 | $4.72 | 140900 |
| 2025-08-28 | -11.76 | $4.70 | 680215 |
| 2025-08-27 | -17.65 | $4.68 | 144200 |
| 2025-08-26 | -29.41 | $4.64 | 176516 |
| 2025-08-25 | -20.59 | $4.67 | 786605 |
| 2025-08-22 | -5.88 | $4.72 | 171229 |
| 2025-08-21 | -14.71 | $4.69 | 131000 |
| 2025-08-20 | 0.00 | $4.74 | 193100 |
| 2025-08-19 | -25.00 | $4.64 | 117700 |
| 2025-08-18 | -52.17 | $4.62 | 603700 |
| 2025-08-15 | -41.30 | $4.67 | 2.0M |
| 2025-08-14 | -58.70 | $4.59 | 189015 |
| 2025-08-13 | -54.35 | $4.61 | 144800 |
| 2025-08-12 | -60.87 | $4.58 | 939000 |
| 2025-08-11 | -56.52 | $4.60 | 205000 |
| 2025-08-08 | -69.57 | $4.54 | 196122 |
| 2025-08-07 | -67.39 | $4.55 | 184318 |
| 2025-08-06 | -65.79 | $4.61 | 157242 |
| 2025-08-05 | -52.63 | $4.66 | 175424 |
| 2025-08-04 | -52.63 | $4.66 | 202107 |
| 2025-08-01 | -58.54 | $4.65 | 173900 |
| 2025-07-31 | -100.00 | $4.48 | 252300 |
| 2025-07-30 | -90.24 | $4.53 | 194936 |
| 2025-07-29 | -88.64 | $4.55 | 244842 |
| 2025-07-28 | -100.00 | $4.55 | 303119 |
| 2025-07-25 | -77.14 | $4.67 | 142824 |
| 2025-07-24 | -80.00 | $4.66 | 731812 |
| 2025-07-23 | -94.29 | $4.61 | 4.8M |
| 2025-07-22 | -33.33 | $4.86 | 152400 |
| 2025-07-21 | -62.50 | $4.79 | 324900 |
| 2025-07-18 | -79.17 | $4.75 | 249544 |
| 2025-07-17 | -87.50 | $4.73 | 3.1M |
| 2025-07-16 | -52.63 | $4.84 | 171343 |
| 2025-07-15 | -84.21 | $4.78 | 126400 |
| 2025-07-14 | -52.63 | $4.84 | 159900 |
| 2025-07-11 | -94.74 | $4.76 | 145742 |
| 2025-07-10 | -68.18 | $4.79 | 304200 |
| 2025-07-09 | -50.00 | $4.83 | 343736 |
| 2025-07-08 | -47.83 | $4.83 | 153600 |
| 2025-07-07 | -34.78 | $4.86 | 168431 |
| 2025-07-03 | -26.09 | $4.88 | 113101 |
| 2025-07-02 | -34.78 | $4.86 | 279600 |
| 2025-07-01 | -17.39 | $4.90 | 139700 |
| 2025-06-30 | 0.00 | $4.93 | 253700 |
| 2025-06-27 | -33.33 | $4.85 | 539847 |
| 2025-06-26 | -14.29 | $4.89 | 130800 |
| 2025-06-25 | -63.64 | $4.78 | 138705 |
| 2025-06-24 | -13.64 | $4.89 | 330001 |
| 2025-06-23 | -5.56 | $4.87 | 171700 |
| 2025-06-20 | -16.67 | $4.85 | 253119 |
| 2025-06-18 | -27.78 | $4.83 | 174900 |
| 2025-06-17 | -44.44 | $4.78 | 134444 |
| 2025-06-16 | -47.62 | $4.76 | 119106 |
| 2025-06-13 | -31.03 | $4.77 | 166400 |
| 2025-06-12 | -6.82 | $4.83 | 168600 |
| 2025-06-11 | -22.00 | $4.75 | 171912 |
| 2025-06-10 | -17.54 | $4.76 | 278236 |
| 2025-06-09 | -17.54 | $4.76 | 229900 |
| 2025-06-06 | -17.54 | $4.76 | 386900 |
| 2025-06-05 | -5.26 | $4.83 | 431200 |
| 2025-06-04 | -7.02 | $4.82 | 191507 |
| 2025-06-03 | -15.79 | $4.77 | 286428 |
| 2025-06-02 | -7.02 | $4.82 | 209300 |
| 2025-05-30 | -5.88 | $4.77 | 508400 |
| 2025-05-29 | -7.84 | $4.76 | 1.4M |
| 2025-05-28 | -13.73 | $4.73 | 1.2M |
| 2025-05-27 | -5.88 | $4.77 | 648600 |
| 2025-05-23 | -2.00 | $4.78 | 1.2M |
| 2025-05-22 | -4.00 | $4.77 | 156500 |
| 2025-05-21 | -8.00 | $4.75 | 148804 |
| 2025-05-20 | -2.22 | $4.73 | 152825 |
| 2025-05-19 | -18.75 | $4.68 | 172200 |
| 2025-05-16 | -33.33 | $4.61 | 3.4M |
| 2025-05-15 | -56.25 | $4.50 | 4.0M |
| 2025-05-14 | -81.25 | $4.38 | 291418 |
| 2025-05-13 | -85.42 | $4.36 | 416000 |
| 2025-05-12 | -90.70 | $4.38 | 184500 |
| 2025-05-09 | -48.65 | $4.59 | 171723 |
| 2025-05-08 | -40.00 | $4.55 | 190300 |
| 2025-05-07 | -16.13 | $4.67 | 244100 |
| 2025-05-06 | -15.38 | $4.67 | 182000 |
| 2025-05-05 | -18.57 | $4.64 | 134736 |
| 2025-05-02 | -27.14 | $4.58 | 125800 |
| 2025-05-01 | -24.29 | $4.60 | 93500 |
| 2025-04-30 | -21.43 | $4.62 | 206146 |
| 2025-04-29 | -31.43 | $4.55 | 171300 |
| 2025-04-28 | -41.43 | $4.48 | 158210 |
| 2025-04-25 | -38.57 | $4.50 | 171800 |
| 2025-04-24 | -28.57 | $4.57 | 190802 |
| 2025-04-23 | -30.99 | $4.55 | 193417 |
| 2025-04-22 | -6.85 | $4.72 | 227947 |
| 2025-04-21 | -13.89 | $4.65 | 281200 |
| 2025-04-17 | -25.00 | $4.57 | 596313 |
| 2025-04-16 | -2.74 | $4.73 | 474537 |
| 2025-04-15 | -17.74 | $4.53 | 465200 |
| 2025-04-14 | -11.29 | $4.57 | 2.2M |
| 2025-04-11 | -8.33 | $4.46 | 2.1M |
| 2025-04-10 | -20.93 | $4.36 | 1.7M |
| 2025-04-09 | -62.79 | $4.18 | 975900 |
| 2025-04-08 | -51.85 | $4.17 | 425616 |
| 2025-04-07 | -61.11 | $4.12 | 252146 |
| 2025-04-04 | -33.33 | $4.27 | 499620 |
| 2025-04-03 | -12.96 | $4.38 | 2.9M |
| 2025-04-02 | -10.00 | $4.21 | 593017 |
| 2025-04-01 | -2.70 | $4.21 | 195300 |
| 2025-03-31 | -5.13 | $4.20 | 133209 |
| 2025-03-28 | 0.00 | $4.22 | 154639 |
| 2025-03-27 | -12.20 | $4.13 | 234118 |
| 2025-03-26 | -23.68 | $4.06 | 224400 |
| 2025-03-25 | -18.42 | $4.08 | 203800 |
| 2025-03-24 | -28.95 | $4.04 | 160630 |
| 2025-03-21 | -10.20 | $4.10 | 233231 |
| 2025-03-20 | -16.67 | $4.06 | 141700 |
| 2025-03-19 | -5.26 | $4.12 | 168331 |
| 2025-03-18 | -1.75 | $4.14 | 170535 |
| 2025-03-17 | -10.53 | $4.09 | 484125 |
| 2025-03-14 | -12.28 | $4.08 | 300201 |
| 2025-03-13 | -10.53 | $4.09 | 271800 |
| 2025-03-12 | -19.30 | $4.04 | 245805 |
| 2025-03-11 | -7.02 | $4.11 | 267718 |
| 2025-03-10 | -9.43 | $4.06 | 221937 |
| 2025-03-07 | -8.51 | $4.01 | 183716 |
| 2025-03-06 | -5.71 | $3.91 | 184100 |
| 2025-03-05 | -5.71 | $3.91 | 477600 |
| 2025-03-04 | 0.00 | $3.90 | 497700 |
| 2025-03-03 | -5.88 | $3.83 | 131303 |
| 2025-02-28 | -12.50 | $3.79 | 160025 |
| 2025-02-27 | -15.63 | $3.78 | 144400 |
| 2025-02-26 | -12.50 | $3.79 | 164600 |
| 2025-02-25 | -3.13 | $3.82 | 177900 |
| 2025-02-24 | -16.00 | $3.72 | 255808 |
| 2025-02-21 | -56.00 | $3.62 | 143800 |
| 2025-02-20 | -52.00 | $3.63 | 218226 |
| 2025-02-19 | -56.00 | $3.62 | 226200 |
| 2025-02-18 | -68.00 | $3.59 | 383719 |
| 2025-02-14 | -52.00 | $3.63 | 496000 |
| 2025-02-13 | -48.00 | $3.64 | 172736 |
| 2025-02-12 | -56.00 | $3.62 | 465544 |
| 2025-02-11 | -60.00 | $3.61 | 274000 |
| 2025-02-10 | -64.00 | $3.60 | 167513 |
| 2025-02-07 | -64.00 | $3.60 | 180421 |
| 2025-02-06 | -64.00 | $3.60 | 206731 |
| 2025-02-05 | -60.00 | $3.61 | 338400 |
| 2025-02-04 | -80.00 | $3.56 | 247639 |
| 2025-02-03 | -88.00 | $3.54 | 337331 |
| 2025-01-31 | -81.82 | $3.58 | 6.2M |
| 2025-01-30 | -32.00 | $3.68 | 278400 |
| 2025-01-29 | -12.00 | $3.73 | 315700 |
| 2025-01-28 | -12.00 | $3.73 | 256400 |
| 2025-01-27 | -12.00 | $3.73 | 489400 |
| 2025-01-24 | -15.15 | $3.68 | 220400 |
| 2025-01-23 | -6.06 | $3.71 | 387200 |
| 2025-01-22 | -9.38 | $3.69 | 209000 |
| 2025-01-21 | -6.25 | $3.70 | 689400 |
| 2025-01-17 | -29.41 | $3.64 | 198433 |
| 2025-01-16 | -37.14 | $3.62 | 319739 |
| 2025-01-15 | -53.85 | $3.58 | 230516 |
| 2025-01-14 | -51.28 | $3.59 | 362049 |
| 2025-01-13 | -51.28 | $3.59 | 381741 |
| 2025-01-10 | -51.28 | $3.59 | 331738 |
| 2025-01-08 | -51.28 | $3.59 | 484003 |
| 2025-01-07 | -57.14 | $3.61 | 663100 |
| 2025-01-06 | -61.11 | $3.61 | 253930 |
| 2025-01-03 | -62.96 | $3.60 | 223022 |
| 2025-01-02 | -62.96 | $3.60 | 237115 |
| 2024-12-31 | -62.96 | $3.60 | 214519 |
| 2024-12-30 | -57.41 | $3.63 | 357000 |
| 2024-12-27 | -53.70 | $3.65 | 228949 |
| 2024-12-26 | -55.56 | $3.64 | 223904 |
| 2024-12-24 | -61.11 | $3.61 | 164327 |
| 2024-12-23 | -91.18 | $3.63 | 379100 |
| 2024-12-20 | -91.18 | $3.63 | 313700 |
| 2024-12-19 | -93.33 | $3.66 | 331900 |
| 2024-12-18 | -92.86 | $3.68 | 237611 |
| 2024-12-17 | -86.96 | $3.74 | 334800 |
| 2024-12-16 | -78.26 | $3.76 | 332700 |
| 2024-12-13 | -66.67 | $3.78 | 251724 |
| 2024-12-12 | -91.67 | $3.72 | 418124 |
| 2024-12-11 | -95.83 | $3.71 | 229540 |
| 2024-12-10 | -79.17 | $3.75 | 207814 |
| 2024-12-09 | -37.50 | $3.85 | 208600 |
| 2024-12-06 | -4.17 | $3.93 | 142102 |
| 2024-12-05 | -8.33 | $3.92 | 202006 |
| 2024-12-04 | -41.67 | $3.84 | 229800 |
| 2024-12-03 | -46.15 | $3.84 | 488133 |
| 2024-12-02 | -48.28 | $3.85 | 393624 |
| 2024-11-29 | -44.83 | $3.86 | 117904 |
| 2024-11-27 | -51.72 | $3.84 | 228029 |
| 2024-11-26 | -76.47 | $3.78 | 212300 |
| 2024-11-25 | -67.65 | $3.81 | 293141 |
| 2024-11-22 | -86.49 | $3.75 | 167133 |
| 2024-11-21 | -84.21 | $3.76 | 233200 |
| 2024-11-20 | -90.00 | $3.74 | 293321 |
| 2024-11-19 | -65.00 | $3.84 | 218100 |
| 2024-11-18 | -90.00 | $3.74 | 407221 |
| 2024-11-15 | -93.88 | $3.73 | 487300 |
| 2024-11-14 | -97.92 | $3.72 | 227100 |
| 2024-11-13 | -86.67 | $3.80 | 238523 |
| 2024-11-12 | -91.11 | $3.78 | 272630 |
| 2024-11-11 | -74.42 | $3.87 | 301508 |
| 2024-11-08 | -67.44 | $3.90 | 243300 |
| 2024-11-07 | -76.74 | $3.86 | 250734 |
| 2024-11-06 | -65.12 | $3.91 | 7.9M |
| 2024-11-05 | -55.81 | $3.95 | 164800 |
| 2024-11-04 | -55.81 | $3.95 | 170733 |
| 2024-11-01 | -62.79 | $3.92 | 113035 |
| 2024-10-31 | -62.79 | $3.92 | 137400 |
| 2024-10-30 | -79.31 | $3.96 | 102606 |
| 2024-10-29 | -65.52 | $4.00 | 107400 |
| 2024-10-28 | -48.28 | $4.05 | 133420 |
| 2024-10-25 | -51.72 | $4.04 | 138531 |
| 2024-10-24 | -31.03 | $4.10 | 144800 |
| 2024-10-23 | -48.28 | $4.05 | 104100 |
| 2024-10-22 | -51.72 | $4.04 | 106200 |
| 2024-10-21 | -34.48 | $4.09 | 97839 |
| 2024-10-18 | -14.81 | $4.13 | 81805 |
| 2024-10-17 | -29.63 | $4.09 | 102500 |
| 2024-10-16 | -20.83 | $4.09 | 131208 |
| 2024-10-15 | -37.50 | $4.05 | 105246 |
| 2024-10-14 | -35.71 | $4.08 | 79100 |
| 2024-10-11 | -60.00 | $4.02 | 106100 |
| 2024-10-10 | -66.67 | $4.00 | 80140 |
| 2024-10-09 | -60.00 | $4.02 | 163833 |
| 2024-10-08 | -46.67 | $4.06 | 103145 |
| 2024-10-07 | -53.33 | $4.04 | 225218 |
| 2024-10-04 | -84.38 | $3.95 | 88725 |
| 2024-10-03 | -75.00 | $4.01 | 73100 |
| 2024-10-02 | -75.00 | $4.01 | 104315 |
| 2024-10-01 | -43.33 | $4.09 | 84500 |
| 2024-09-30 | -46.67 | $4.08 | 93900 |
| 2024-09-27 | -46.67 | $4.08 | 82840 |
| 2024-09-26 | -33.33 | $4.12 | 85143 |
| 2024-09-25 | -46.67 | $4.08 | 66723 |
| 2024-09-24 | -50.00 | $4.07 | 628743 |
| 2024-09-23 | -60.00 | $4.04 | 107600 |
| 2024-09-20 | -60.00 | $4.04 | 116614 |
| 2024-09-19 | -63.33 | $4.03 | 284200 |
| 2024-09-18 | -33.33 | $4.12 | 103400 |
| 2024-09-17 | -30.00 | $4.13 | 81200 |
| 2024-09-16 | -23.33 | $4.15 | 108400 |
| 2024-09-13 | -12.12 | $4.18 | 177200 |
| 2024-09-12 | -36.36 | $4.10 | 408800 |
| 2024-09-11 | -15.15 | $4.17 | 130500 |
| 2024-09-10 | -26.47 | $4.13 | 144535 |
| 2024-09-09 | 0.00 | $4.22 | 85400 |
| 2024-09-06 | -2.94 | $4.17 | 130925 |
| 2024-09-05 | 0.00 | $4.18 | 141100 |
| 2024-09-04 | -13.79 | $4.09 | 92510 |
| 2024-09-03 | -24.14 | $4.06 | 112800 |
| 2024-08-30 | -20.69 | $4.07 | 123126 |
| 2024-08-29 | -24.14 | $4.06 | 145746 |
| 2024-08-28 | -13.79 | $4.09 | 281007 |
| 2024-08-27 | -29.63 | $4.03 | 168200 |
| 2024-08-26 | -18.52 | $4.06 | 84029 |
| 2024-08-23 | -9.09 | $4.04 | 105100 |
| 2024-08-22 | -35.00 | $3.95 | 71102 |
| 2024-08-21 | -29.63 | $4.01 | 110048 |
| 2024-08-20 | -48.15 | $3.96 | 1.6M |
| 2024-08-19 | -51.85 | $3.95 | 104318 |
| 2024-08-16 | -55.56 | $3.94 | 140217 |
| 2024-08-15 | -66.67 | $3.91 | 108700 |
| 2024-08-14 | -59.26 | $3.93 | 93528 |
| 2024-08-13 | -59.26 | $3.93 | 89720 |
| 2024-08-12 | -59.26 | $3.93 | 90749 |
| 2024-08-09 | -74.07 | $3.89 | 118336 |
| 2024-08-08 | -85.19 | $3.86 | 123022 |
| 2024-08-07 | -77.78 | $3.88 | 143017 |
| 2024-08-06 | -55.56 | $3.94 | 120100 |
| 2024-08-05 | -66.67 | $3.91 | 113427 |
| 2024-08-02 | -37.04 | $3.99 | 149445 |
| 2024-08-01 | -62.96 | $3.92 | 74500 |
| 2024-07-31 | -51.85 | $3.95 | 121700 |
| 2024-07-30 | -51.72 | $3.94 | 91400 |
| 2024-07-29 | -51.72 | $3.94 | 159800 |
| 2024-07-26 | -39.39 | $3.96 | 113400 |
| 2024-07-25 | -35.29 | $3.97 | 175233 |
| 2024-07-24 | -62.16 | $3.85 | 1.3M |
| 2024-07-23 | -10.81 | $4.04 | 240700 |
| 2024-07-22 | -8.11 | $4.05 | 94100 |
| 2024-07-19 | -2.86 | $4.05 | 114605 |
| 2024-07-18 | -11.43 | $4.02 | 143100 |
| 2024-07-17 | -12.12 | $4.00 | 129823 |
| 2024-07-16 | -6.90 | $3.95 | 118635 |
| 2024-07-15 | -3.33 | $3.96 | 150000 |
| 2024-07-12 | -7.14 | $3.93 | 132000 |
| 2024-07-11 | -14.29 | $3.91 | 256800 |
| 2024-07-10 | -3.57 | $3.94 | 109869 |
| 2024-07-09 | -4.17 | $3.90 | 112500 |
| 2024-07-08 | 0.00 | $3.88 | 138132 |
| 2024-07-05 | -14.29 | $3.85 | 138311 |
| 2024-07-03 | -44.83 | $3.83 | 206709 |
| 2024-07-02 | -48.28 | $3.82 | 260844 |
| 2024-07-01 | -48.28 | $3.82 | 217818 |
| 2024-06-28 | -58.62 | $3.79 | 259300 |
| 2024-06-27 | -62.07 | $3.78 | 130000 |
| 2024-06-26 | -68.97 | $3.76 | 187831 |
| 2024-06-25 | -58.62 | $3.79 | 1.8M |
| 2024-06-24 | -58.62 | $3.79 | 3.6M |
| 2024-06-21 | -58.62 | $3.79 | 484440 |
| 2024-06-20 | -41.38 | $3.84 | 237200 |
| 2024-06-18 | -68.97 | $3.76 | 220300 |
| 2024-06-17 | -79.31 | $3.73 | 618500 |
| 2024-06-14 | -100.00 | $3.67 | 641800 |
| 2024-06-13 | -96.43 | $3.69 | 332100 |
| 2024-06-12 | -96.43 | $3.69 | 221500 |
| 2024-06-11 | -85.71 | $3.72 | 129700 |
| 2024-06-10 | -80.77 | $3.75 | 257119 |
| 2024-06-07 | -52.94 | $3.78 | 224400 |
| 2024-06-06 | -29.41 | $3.86 | 177700 |
| 2024-06-05 | -30.77 | $3.84 | 190400 |
| 2024-06-04 | -3.70 | $3.83 | 1.0M |
| 2024-06-03 | -11.11 | $3.81 | 344805 |
| 2024-05-31 | -17.86 | $3.79 | 460400 |
| 2024-05-30 | -28.57 | $3.76 | 2.0M |
| 2024-05-29 | -31.03 | $3.75 | 266500 |
| 2024-05-28 | -37.93 | $3.73 | 304006 |
| 2024-05-24 | -24.14 | $3.77 | 289900 |
| 2024-05-23 | -41.38 | $3.72 | 124900 |
| 2024-05-22 | -31.03 | $3.75 | 132306 |
| 2024-05-21 | -37.93 | $3.73 | 161607 |
| 2024-05-20 | -6.90 | $3.82 | 142500 |
| 2024-05-17 | -14.71 | $3.79 | 140122 |
| 2024-05-16 | -20.51 | $3.76 | 1.1M |
| 2024-05-15 | -15.38 | $3.78 | 275800 |
| 2024-05-14 | -6.25 | $3.75 | 8.2M |
| 2024-05-13 | 0.00 | $3.75 | 1.4M |
| 2024-05-10 | -13.33 | $3.71 | 7.5M |
| 2024-05-09 | -36.67 | $3.64 | 116400 |
| 2024-05-08 | -48.00 | $3.58 | 166100 |
| 2024-05-07 | -36.00 | $3.61 | 122800 |
| 2024-05-06 | -44.44 | $3.60 | 239632 |
| 2024-05-03 | -48.15 | $3.59 | 128300 |
| 2024-05-02 | -51.85 | $3.58 | 125000 |
| 2024-05-01 | -46.43 | $3.60 | 88907 |
| 2024-04-30 | -60.71 | $3.56 | 115600 |
| 2024-04-29 | -28.57 | $3.65 | 118500 |
| 2024-04-26 | -52.38 | $3.65 | 159500 |
| 2024-04-25 | -59.52 | $3.62 | 140130 |
| 2024-04-24 | -59.52 | $3.62 | 139038 |
| 2024-04-23 | -71.43 | $3.57 | 146200 |
| 2024-04-22 | -78.57 | $3.54 | 189033 |
| 2024-04-19 | -85.71 | $3.51 | 119613 |
| 2024-04-18 | -94.29 | $3.54 | 158200 |
| 2024-04-17 | -94.29 | $3.54 | 164810 |
| 2024-04-16 | -97.14 | $3.53 | 233947 |
| 2024-04-15 | -94.12 | $3.55 | 140005 |
| 2024-04-12 | -90.63 | $3.58 | 92800 |
| 2024-04-11 | -75.00 | $3.63 | 149810 |
| 2024-04-10 | -68.75 | $3.65 | 827700 |
| 2024-04-09 | -53.13 | $3.70 | 149122 |
| 2024-04-08 | -59.38 | $3.68 | 113400 |
| 2024-04-05 | -59.38 | $3.68 | 131831 |
| 2024-04-04 | -59.38 | $3.68 | 372000 |
| 2024-04-03 | -56.25 | $3.69 | 127740 |
| 2024-04-02 | -65.63 | $3.66 | 200003 |
| 2024-04-01 | -46.88 | $3.72 | 200714 |
| 2024-03-28 | -16.67 | $3.71 | 183000 |
| 2024-03-27 | -23.53 | $3.69 | 158138 |
| 2024-03-26 | -23.53 | $3.69 | 1.1M |
| 2024-03-25 | -41.18 | $3.66 | 3.3M |
| 2024-03-22 | -64.71 | $3.62 | 1.0M |
| 2024-03-21 | -100.00 | $3.56 | 218519 |
| 2024-03-20 | -64.71 | $3.62 | 128400 |
| 2024-03-19 | -100.00 | $3.56 | 160800 |
| 2024-03-18 | -100.00 | $3.56 | 109804 |
| 2024-03-15 | -45.00 | $3.64 | 136800 |
| 2024-03-14 | -29.63 | $3.65 | 162445 |
| 2024-03-13 | -8.57 | $3.70 | 209100 |
| 2024-03-12 | -5.71 | $3.71 | 220870 |
| 2024-03-11 | -5.71 | $3.71 | 135802 |
| 2024-03-08 | -2.86 | $3.72 | 228810 |
| 2024-03-07 | -8.82 | $3.69 | 167320 |
| 2024-03-06 | -6.67 | $3.66 | 238400 |
| 2024-03-05 | -10.00 | $3.65 | 183000 |
| 2024-03-04 | 0.00 | $3.67 | 314000 |
| 2024-03-01 | -6.90 | $3.65 | 299800 |
| 2024-02-29 | -17.86 | $3.61 | 245547 |
| 2024-02-28 | -6.25 | $3.64 | 132600 |
| 2024-02-27 | -10.81 | $3.62 | 159211 |
| 2024-02-26 | -10.53 | $3.62 | 163000 |
| 2024-02-23 | 0.00 | $3.66 | 156443 |
| 2024-02-22 | -8.57 | $3.60 | 157111 |
| 2024-02-21 | -2.86 | $3.62 | 1.8M |
| 2024-02-20 | 0.00 | $3.62 | 163746 |
| 2024-02-16 | -7.14 | $3.54 | 91409 |
| 2024-02-15 | -8.33 | $3.50 | 182900 |
| 2024-02-14 | -54.17 | $3.39 | 131011 |
| 2024-02-13 | -33.33 | $3.44 | 167611 |
| 2024-02-12 | -25.00 | $3.46 | 172343 |
| 2024-02-09 | -25.00 | $3.46 | 928800 |
| 2024-02-08 | -37.50 | $3.43 | 151431 |
| 2024-02-07 | -20.83 | $3.47 | 258600 |
| 2024-02-06 | -41.67 | $3.42 | 213500 |
| 2024-02-05 | -33.33 | $3.44 | 208125 |
| 2024-02-02 | -16.67 | $3.48 | 162600 |
| 2024-02-01 | -12.50 | $3.49 | 3.4M |
| 2024-01-31 | -70.83 | $3.35 | 2.6M |
| 2024-01-30 | -79.17 | $3.33 | 33.1M |
| 2024-01-29 | -87.50 | $3.31 | 10.6M |
| 2024-01-26 | -37.50 | $3.46 | 2.0M |
| 2024-01-25 | -43.75 | $3.45 | 251300 |
| 2024-01-24 | -43.48 | $3.43 | 385300 |
| 2024-01-23 | -17.39 | $3.49 | 270300 |
| 2024-01-22 | -13.04 | $3.50 | 401638 |
| 2024-01-19 | -17.39 | $3.49 | 659100 |
| 2024-01-18 | -13.04 | $3.50 | 2.2M |
| 2024-01-17 | -30.43 | $3.46 | 281315 |
| 2024-01-16 | -30.43 | $3.46 | 439700 |
| 2024-01-12 | -34.78 | $3.45 | 290943 |
| 2024-01-11 | -43.48 | $3.43 | 647000 |
| 2024-01-10 | -56.52 | $3.40 | 167246 |
| 2024-01-09 | -60.87 | $3.39 | 284000 |
| 2024-01-08 | -56.52 | $3.40 | 460720 |
| 2024-01-05 | -60.87 | $3.39 | 161017 |
| 2024-01-04 | -56.52 | $3.40 | 271900 |
| 2024-01-03 | -65.22 | $3.38 | 219400 |
| 2024-01-02 | -56.52 | $3.40 | 360400 |
| 2023-12-29 | -47.83 | $3.42 | 218100 |
| 2023-12-28 | -47.83 | $3.42 | 152700 |
| 2023-12-27 | -39.13 | $3.44 | 197811 |
| 2023-12-26 | -39.13 | $3.44 | 187603 |
| 2023-12-22 | -58.82 | $3.41 | 187729 |
| 2023-12-21 | -64.71 | $3.40 | 272000 |
| 2023-12-20 | -82.35 | $3.37 | 301431 |
| 2023-12-19 | -76.47 | $3.38 | 377021 |
| 2023-12-18 | -76.47 | $3.38 | 386121 |
| 2023-12-15 | -88.24 | $3.36 | 506200 |
| 2023-12-14 | -64.71 | $3.40 | 453500 |
| 2023-12-13 | -70.59 | $3.39 | 418935 |
| 2023-12-12 | -87.50 | $3.37 | 283500 |
| 2023-12-11 | -100.00 | $3.35 | 966500 |
| 2023-12-08 | -87.50 | $3.37 | 419445 |
| 2023-12-07 | -93.33 | $3.37 | 311700 |
| 2023-12-06 | -93.33 | $3.37 | 974405 |
| 2023-12-05 | -92.86 | $3.38 | 283201 |
| 2023-12-04 | -84.62 | $3.40 | 277316 |
| 2023-12-01 | -92.31 | $3.39 | 279148 |
| 2023-11-30 | -64.71 | $3.40 | 275834 |
| 2023-11-29 | -27.78 | $3.46 | 188729 |
| 2023-11-28 | -10.53 | $3.49 | 213208 |
| 2023-11-27 | -22.22 | $3.46 | 154300 |
| 2023-11-24 | -9.09 | $3.48 | 270600 |
| 2023-11-22 | -9.09 | $3.48 | 266329 |
| 2023-11-21 | -13.04 | $3.47 | 156600 |
| 2023-11-20 | -6.90 | $3.48 | 248300 |
| 2023-11-17 | -17.86 | $3.44 | 136518 |
| 2023-11-16 | -25.00 | $3.42 | 232200 |
| 2023-11-15 | -25.00 | $3.42 | 196640 |
| 2023-11-14 | -10.71 | $3.46 | 219700 |
| 2023-11-13 | -17.86 | $3.44 | 305231 |
| 2023-11-10 | -28.57 | $3.41 | 152400 |
| 2023-11-09 | -25.00 | $3.42 | 281700 |
| 2023-11-08 | -14.29 | $3.45 | 215400 |
| 2023-11-07 | -19.23 | $3.42 | 168300 |
| 2023-11-06 | -15.38 | $3.43 | 377044 |
| 2023-11-03 | -3.85 | $3.46 | 16.5M |
| 2023-11-02 | -22.22 | $3.35 | 170736 |
| 2023-11-01 | -20.00 | $3.33 | 273119 |
| 2023-10-31 | -20.00 | $3.33 | 2.1M |
| 2023-10-30 | 0.00 | $3.36 | 386500 |
| 2023-10-27 | -40.00 | $3.29 | 301600 |
| 2023-10-26 | -20.00 | $3.32 | 384800 |
| 2023-10-25 | -53.33 | $3.27 | 855900 |
| 2023-10-24 | -86.67 | $3.22 | 5.4M |
| 2023-10-23 | -53.33 | $3.27 | 4.1M |
| 2023-10-20 | -53.33 | $3.27 | 207900 |
| 2023-10-19 | -52.94 | $3.28 | 231800 |
| 2023-10-18 | -63.64 | $3.28 | 297600 |
| 2023-10-17 | -65.52 | $3.30 | 390900 |
| 2023-10-16 | -68.97 | $3.29 | 545100 |
| 2023-10-13 | -62.07 | $3.31 | 201500 |
| 2023-10-12 | -65.52 | $3.30 | 284137 |
| 2023-10-11 | -61.29 | $3.32 | 226100 |
| 2023-10-10 | -61.76 | $3.33 | 230447 |
| 2023-10-09 | -61.76 | $3.33 | 571109 |
| 2023-10-06 | -64.71 | $3.32 | 251900 |
| 2023-10-05 | -76.47 | $3.28 | 201111 |
| 2023-10-04 | -91.18 | $3.23 | 349600 |
| 2023-10-03 | -94.12 | $3.22 | 467825 |
| 2023-10-02 | -93.55 | $3.25 | 303800 |
| 2023-09-29 | -87.10 | $3.27 | 329400 |
| 2023-09-28 | -91.67 | $3.26 | 320100 |
| 2023-09-27 | -100.00 | $3.23 | 432900 |
| 2023-09-26 | -96.67 | $3.30 | 424916 |
| 2023-09-25 | -96.67 | $3.30 | 263306 |
| 2023-09-22 | -96.00 | $3.35 | 216300 |
| 2023-09-21 | -90.48 | $3.40 | 255100 |
| 2023-09-20 | -73.68 | $3.45 | 353906 |
| 2023-09-19 | -84.21 | $3.43 | 311918 |
| 2023-09-18 | -68.42 | $3.46 | 225422 |
| 2023-09-15 | -63.16 | $3.47 | 776918 |
| 2023-09-14 | -57.89 | $3.48 | 206705 |
| 2023-09-13 | -57.89 | $3.48 | 195100 |
| 2023-09-12 | -52.63 | $3.49 | 186000 |
| 2023-09-11 | -52.63 | $3.49 | 260001 |
| 2023-09-08 | -60.00 | $3.48 | 354700 |
| 2023-09-07 | -61.90 | $3.48 | 272027 |
| 2023-09-06 | -76.19 | $3.45 | 159700 |
| 2023-09-05 | -71.43 | $3.46 | 263300 |
| 2023-09-01 | -61.90 | $3.48 | 121832 |
| 2023-08-31 | -47.62 | $3.51 | 174500 |
| 2023-08-30 | -42.86 | $3.52 | 148800 |
| 2023-08-29 | -56.52 | $3.50 | 146822 |
| 2023-08-28 | -88.46 | $3.45 | 187136 |
| 2023-08-25 | -76.67 | $3.49 | 175700 |
| 2023-08-24 | -76.67 | $3.49 | 317500 |
| 2023-08-23 | -71.43 | $3.52 | 188832 |
| 2023-08-22 | -75.00 | $3.51 | 198300 |
| 2023-08-21 | -64.29 | $3.54 | 189600 |
| 2023-08-18 | -64.29 | $3.54 | 372119 |
| 2023-08-17 | -75.00 | $3.51 | 199747 |
| 2023-08-16 | -57.14 | $3.56 | 1.1M |
| 2023-08-15 | -64.29 | $3.54 | 2.0M |
| 2023-08-14 | -46.43 | $3.59 | 1.8M |
| 2023-08-11 | -57.14 | $3.56 | 2.0M |
| 2023-08-10 | -46.43 | $3.59 | 2.8M |
| 2023-08-09 | -60.71 | $3.55 | 627131 |
| 2023-08-08 | -78.57 | $3.50 | 206618 |
| 2023-08-07 | -64.29 | $3.54 | 237600 |
| 2023-08-04 | -75.00 | $3.54 | 228100 |
| 2023-08-03 | -58.33 | $3.58 | 176442 |
| 2023-08-02 | -54.17 | $3.59 | 140018 |
| 2023-08-01 | -37.50 | $3.63 | 151400 |
| 2023-07-31 | -20.83 | $3.67 | 227500 |
| 2023-07-28 | -8.33 | $3.70 | 119728 |
| 2023-07-27 | -16.67 | $3.68 | 160200 |
| 2023-07-26 | -20.83 | $3.67 | 133849 |
| 2023-07-25 | -29.17 | $3.65 | 168203 |
| 2023-07-24 | -23.81 | $3.61 | 198038 |
| 2023-07-21 | -18.18 | $3.62 | 123000 |
| 2023-07-20 | -21.74 | $3.61 | 114000 |
| 2023-07-19 | -30.43 | $3.59 | 125600 |
| 2023-07-18 | -17.39 | $3.62 | 209700 |
| 2023-07-17 | -4.35 | $3.65 | 187700 |
| 2023-07-14 | -15.38 | $3.61 | 1.2M |
| 2023-07-13 | -8.33 | $3.57 | 150300 |
| 2023-07-12 | -8.33 | $3.54 | 136343 |
| 2023-07-11 | -20.83 | $3.51 | 237100 |
| 2023-07-10 | -20.83 | $3.51 | 319200 |
| 2023-07-07 | -25.00 | $3.50 | 177928 |
| 2023-07-06 | -16.67 | $3.52 | 188200 |
| 2023-07-05 | -20.83 | $3.51 | 295608 |
| 2023-07-03 | -8.33 | $3.54 | 136209 |
| 2023-06-30 | -12.50 | $3.53 | 146007 |
| 2023-06-29 | -13.64 | $3.51 | 155900 |
| 2023-06-28 | -13.64 | $3.51 | 126529 |
| 2023-06-27 | -4.76 | $3.52 | 274000 |
| 2023-06-26 | -28.57 | $3.47 | 203348 |
| 2023-06-23 | -45.45 | $3.44 | 231800 |
| 2023-06-22 | -51.85 | $3.45 | 164100 |
| 2023-06-21 | -57.14 | $3.44 | 30.5M |
| 2023-06-20 | -42.86 | $3.48 | 204026 |
| 2023-06-16 | -60.61 | $3.45 | 129143 |
| 2023-06-15 | -69.70 | $3.42 | 251021 |
| 2023-06-14 | -84.85 | $3.37 | 524425 |
| 2023-06-13 | -84.85 | $3.37 | 1.2M |
| 2023-06-12 | -91.18 | $3.37 | 215200 |
| 2023-06-09 | -96.55 | $3.40 | 196809 |
| 2023-06-08 | -86.21 | $3.43 | 166600 |
| 2023-06-07 | -93.55 | $3.42 | 186213 |
| 2023-06-06 | -90.32 | $3.43 | 301402 |
| 2023-06-05 | -93.10 | $3.44 | 263800 |
| 2023-06-02 | -96.55 | $3.43 | 176543 |
| 2023-06-01 | -81.48 | $3.49 | 357832 |
| 2023-05-31 | -96.30 | $3.45 | 267647 |
| 2023-05-30 | -92.31 | $3.47 | 323900 |
| 2023-05-26 | -86.96 | $3.51 | 151141 |
| 2023-05-25 | -82.61 | $3.52 | 163600 |
| 2023-05-24 | -88.24 | $3.56 | 168314 |
| 2023-05-23 | -88.24 | $3.56 | 128024 |
| 2023-05-22 | -82.35 | $3.57 | 119129 |
| 2023-05-19 | -88.24 | $3.56 | 128500 |
| 2023-05-18 | -88.24 | $3.56 | 152803 |
| 2023-05-17 | -93.33 | $3.57 | 107642 |
| 2023-05-16 | -46.67 | $3.64 | 603800 |
| 2023-05-15 | -46.67 | $3.64 | 432600 |
| 2023-05-12 | -43.75 | $3.64 | 142841 |
| 2023-05-11 | -25.00 | $3.66 | 241542 |
| 2023-05-10 | -5.00 | $3.70 | 199206 |
| 2023-05-09 | -10.00 | $3.69 | 171000 |
| 2023-05-08 | -30.00 | $3.65 | 142329 |
| 2023-05-05 | -41.38 | $3.68 | 181700 |
| 2023-05-04 | -48.28 | $3.66 | 131700 |
| 2023-05-03 | -48.28 | $3.66 | 205303 |
| 2023-05-02 | -58.62 | $3.63 | 191405 |
| 2023-05-01 | -51.72 | $3.65 | 124500 |
| 2023-04-28 | -44.83 | $3.67 | 158908 |
| 2023-04-27 | -34.48 | $3.70 | 139200 |
| 2023-04-26 | -62.07 | $3.62 | 311907 |
| 2023-04-25 | -75.86 | $3.58 | 399620 |
| 2023-04-24 | -66.67 | $3.60 | 134030 |
| 2023-04-21 | -55.88 | $3.61 | 142906 |
| 2023-04-20 | -58.82 | $3.60 | 182312 |
| 2023-04-19 | -58.82 | $3.60 | 178000 |
| 2023-04-18 | -67.65 | $3.57 | 187110 |
| 2023-04-17 | -73.53 | $3.55 | 211500 |
| 2023-04-14 | -64.86 | $3.56 | 286737 |
| 2023-04-13 | -37.84 | $3.66 | 125906 |
| 2023-04-12 | -36.59 | $3.65 | 123100 |
| 2023-04-11 | -31.71 | $3.67 | 95829 |
| 2023-04-10 | -53.66 | $3.58 | 117044 |
| 2023-04-06 | -5.88 | $3.71 | 130300 |
| 2023-04-05 | -8.00 | $3.62 | 186747 |
| 2023-04-04 | -9.09 | $3.59 | 164517 |
| 2023-04-03 | -4.76 | $3.59 | 104526 |
| 2023-03-31 | -14.29 | $3.57 | 137110 |
| 2023-03-30 | -23.81 | $3.55 | 109200 |
| 2023-03-29 | -9.52 | $3.58 | 209501 |
| 2023-03-28 | -23.81 | $3.55 | 161734 |
| 2023-03-27 | -35.00 | $3.52 | 145627 |
| 2023-03-24 | -45.00 | $3.50 | 319600 |
| 2023-03-23 | -25.00 | $3.54 | 137302 |
| 2023-03-22 | -15.00 | $3.56 | 149400 |
| 2023-03-21 | -20.00 | $3.55 | 128626 |
| 2023-03-20 | -12.50 | $3.53 | 155645 |
| 2023-03-17 | -56.25 | $3.46 | 146700 |
| 2023-03-16 | -62.50 | $3.45 | 177000 |
| 2023-03-15 | -68.75 | $3.44 | 144800 |
| 2023-03-14 | -50.00 | $3.47 | 161511 |
| 2023-03-13 | -45.45 | $3.45 | 180031 |
| 2023-03-10 | -43.48 | $3.45 | 106116 |
| 2023-03-09 | -40.00 | $3.45 | 104024 |
| 2023-03-08 | -44.00 | $3.44 | 123600 |
| 2023-03-07 | -60.00 | $3.40 | 125300 |
| 2023-03-06 | -26.92 | $3.48 | 151209 |
| 2023-03-03 | -34.62 | $3.46 | 200139 |
| 2023-03-02 | -46.15 | $3.43 | 195216 |
| 2023-03-01 | -34.62 | $3.46 | 182639 |
| 2023-02-28 | -38.46 | $3.45 | 175227 |
| 2023-02-27 | -34.62 | $3.46 | 150816 |
| 2023-02-24 | -46.15 | $3.43 | 149829 |
| 2023-02-23 | -38.46 | $3.45 | 105300 |
| 2023-02-22 | -15.38 | $3.51 | 194939 |
| 2023-02-21 | -12.50 | $3.50 | 176900 |
| 2023-02-17 | -12.50 | $3.50 | 141627 |
| 2023-02-16 | -39.13 | $3.43 | 144209 |
| 2023-02-15 | -35.71 | $3.42 | 176204 |
| 2023-02-14 | -32.14 | $3.43 | 180300 |
| 2023-02-13 | -57.14 | $3.36 | 160300 |
| 2023-02-10 | -67.86 | $3.33 | 115229 |
| 2023-02-09 | -78.57 | $3.30 | 169038 |
| 2023-02-08 | -64.29 | $3.34 | 332000 |
| 2023-02-07 | -65.52 | $3.33 | 132443 |
| 2023-02-06 | -70.00 | $3.31 | 392900 |
| 2023-02-03 | -51.35 | $3.33 | 186400 |
| 2023-02-02 | -26.19 | $3.41 | 163402 |
| 2023-02-01 | 0.00 | $3.52 | 193300 |
| 2023-01-31 | -4.65 | $3.43 | 312019 |
| 2023-01-30 | -10.53 | $3.36 | 768900 |
| 2023-01-27 | -8.33 | $3.35 | 325632 |
| 2023-01-26 | -5.56 | $3.36 | 407713 |
| 2023-01-25 | -2.78 | $3.37 | 1.2M |
| 2023-01-24 | -5.71 | $3.35 | 822000 |
| 2023-01-23 | -11.43 | $3.33 | 768937 |
| 2023-01-20 | -6.25 | $3.32 | 609900 |
| 2023-01-19 | -12.90 | $3.29 | 265907 |
| 2023-01-18 | -25.81 | $3.25 | 520414 |
| 2023-01-17 | -9.09 | $3.30 | 1.0M |
| 2023-01-13 | -12.50 | $3.28 | 527335 |
| 2023-01-12 | -6.25 | $3.30 | 479700 |
| 2023-01-11 | -3.85 | $3.25 | 279719 |
| 2023-01-10 | -3.85 | $3.25 | 261500 |
| 2023-01-09 | -7.69 | $3.24 | 1.3M |
| 2023-01-06 | 0.00 | $3.24 | 994206 |
| 2023-01-05 | -13.33 | $3.13 | 548500 |
| 2023-01-04 | -30.77 | $3.09 | 590229 |
| 2023-01-03 | -70.59 | $3.05 | 937200 |
| 2022-12-30 | -70.59 | $3.05 | 279000 |
| 2022-12-29 | -47.06 | $3.09 | 384700 |
| 2022-12-28 | -52.38 | $3.06 | 310500 |
| 2022-12-27 | -31.82 | $3.10 | 836869 |
| 2022-12-23 | -36.36 | $3.09 | 663212 |
| 2022-12-22 | -50.00 | $3.06 | 759000 |
| 2022-12-21 | -41.67 | $3.07 | 334548 |
| 2022-12-20 | -48.00 | $3.05 | 467427 |
| 2022-12-19 | -40.00 | $3.05 | 747600 |
| 2022-12-16 | -44.12 | $3.02 | 528231 |
| 2022-12-15 | -27.78 | $3.07 | 658535 |
| 2022-12-14 | -16.67 | $3.11 | 667500 |
| 2022-12-13 | -25.00 | $3.08 | 522443 |
| 2022-12-12 | -25.00 | $3.08 | 821114 |
| 2022-12-09 | -20.51 | $3.09 | 1.0M |
| 2022-12-08 | -23.08 | $3.08 | 746311 |
| 2022-12-07 | -26.19 | $3.06 | 474215 |
| 2022-12-06 | -23.81 | $3.07 | 1.4M |
| 2022-12-05 | -15.56 | $3.10 | 877803 |
| 2022-12-02 | -6.98 | $3.09 | 483201 |
| 2022-12-01 | -6.38 | $3.09 | 544000 |
| 2022-11-30 | -10.26 | $3.00 | 601017 |
| 2022-11-29 | -16.22 | $2.96 | 438700 |
| 2022-11-28 | -13.51 | $2.97 | 899020 |
| 2022-11-25 | -5.56 | $2.99 | 631005 |
| 2022-11-23 | -3.13 | $2.96 | 701316 |
| 2022-11-22 | -3.03 | $2.93 | 413343 |
| 2022-11-21 | -10.00 | $2.88 | 1.7M |
| 2022-11-18 | -17.24 | $2.83 | 724229 |
| 2022-11-17 | -16.67 | $2.83 | 613000 |
| 2022-11-16 | -10.00 | $2.85 | 482701 |
| 2022-11-15 | -13.33 | $2.84 | 531829 |
| 2022-11-14 | -6.67 | $2.86 | 992600 |
| 2022-11-11 | -7.14 | $2.84 | 498500 |
| 2022-11-10 | 0.00 | $2.86 | 587500 |
| 2022-11-09 | -13.04 | $2.76 | 442300 |
| 2022-11-08 | -13.04 | $2.76 | 778200 |
| 2022-11-07 | -19.05 | $2.73 | 986800 |
| 2022-11-04 | -23.81 | $2.72 | 470100 |
| 2022-11-03 | -52.38 | $2.66 | 606600 |
| 2022-11-02 | -38.10 | $2.69 | 414900 |
| 2022-11-01 | -28.57 | $2.71 | 598300 |
| 2022-10-31 | -28.00 | $2.74 | 925334 |
| 2022-10-28 | -28.00 | $2.74 | 622600 |
| 2022-10-27 | -64.00 | $2.65 | 696800 |
| 2022-10-26 | -60.00 | $2.66 | 426246 |
| 2022-10-25 | -76.00 | $2.62 | 1.1M |
| 2022-10-24 | -84.00 | $2.60 | 887644 |
| 2022-10-21 | -80.00 | $2.61 | 474838 |
| 2022-10-20 | -72.00 | $2.63 | 897618 |
| 2022-10-19 | -66.67 | $2.66 | 684528 |
| 2022-10-18 | -54.55 | $2.71 | 999300 |
| 2022-10-17 | -65.79 | $2.69 | 1.6M |
| 2022-10-14 | -90.00 | $2.61 | 782500 |
| 2022-10-13 | -86.00 | $2.63 | 879516 |
| 2022-10-12 | -100.00 | $2.57 | 676200 |
| 2022-10-11 | -100.00 | $2.59 | 882315 |
| 2022-10-10 | -98.15 | $2.62 | 940323 |
| 2022-10-07 | -100.00 | $2.61 | 747901 |
| 2022-10-06 | -100.00 | $2.62 | 525800 |
| 2022-10-05 | -89.29 | $2.69 | 442003 |
| 2022-10-04 | -69.64 | $2.80 | 1.1M |
| 2022-10-03 | -76.79 | $2.76 | 544710 |
| 2022-09-30 | -94.64 | $2.66 | 761100 |
| 2022-09-29 | -92.86 | $2.67 | 809100 |
| 2022-09-28 | -89.09 | $2.70 | 660800 |
| 2022-09-27 | -100.00 | $2.66 | 935200 |
| 2022-09-26 | -96.08 | $2.71 | 803736 |
| 2022-09-23 | -93.48 | $2.77 | 531200 |
| 2022-09-22 | -89.47 | $2.86 | 514000 |
| 2022-09-21 | -94.74 | $2.84 | 368900 |
| 2022-09-20 | -100.00 | $2.90 | 485226 |
| 2022-09-19 | -73.91 | $3.05 | 532112 |
| 2022-09-16 | -86.36 | $3.03 | 536100 |
| 2022-09-15 | -86.96 | $3.05 | 859300 |
| 2022-09-14 | -73.91 | $3.08 | 269500 |
| 2022-09-13 | -52.17 | $3.13 | 471047 |
| 2022-09-12 | -34.78 | $3.17 | 980300 |
| 2022-09-09 | -69.57 | $3.09 | 386900 |
| 2022-09-08 | -82.61 | $3.06 | 400600 |
| 2022-09-07 | -78.95 | $3.10 | 430200 |
| 2022-09-06 | -85.19 | $3.10 | 759400 |
| 2022-09-02 | -96.15 | $3.09 | 374300 |
| 2022-09-01 | -88.00 | $3.12 | 442300 |
| 2022-08-31 | -91.30 | $3.13 | 635637 |
| 2022-08-30 | -78.26 | $3.16 | 442216 |
| 2022-08-29 | -62.50 | $3.20 | 723247 |
| 2022-08-26 | -100.00 | $3.11 | 329000 |
| 2022-08-25 | -88.00 | $3.16 | 284800 |
| 2022-08-24 | -86.96 | $3.18 | 296500 |
| 2022-08-23 | -80.77 | $3.20 | 366036 |
| 2022-08-22 | -92.31 | $3.17 | 653849 |
| 2022-08-19 | -84.62 | $3.19 | 384400 |
| 2022-08-18 | -76.92 | $3.21 | 276300 |
| 2022-08-17 | -73.08 | $3.22 | 536600 |
| 2022-08-16 | -72.73 | $3.24 | 543226 |
| 2022-08-15 | -91.89 | $3.18 | 1.2M |
| 2022-08-12 | -91.89 | $3.18 | 379430 |
| 2022-08-11 | -100.00 | $3.19 | 513600 |
| 2022-08-10 | -100.00 | $3.19 | 398333 |
| 2022-08-09 | -100.00 | $3.20 | 585226 |
| 2022-08-08 | -93.33 | $3.24 | 509700 |
| 2022-08-05 | -86.67 | $3.26 | 420900 |
| 2022-08-04 | -86.67 | $3.26 | 271939 |
| 2022-08-03 | -93.33 | $3.24 | 412300 |
| 2022-08-02 | -76.67 | $3.29 | 466300 |
| 2022-08-01 | -85.29 | $3.27 | 2.9M |
| 2022-07-29 | -73.53 | $3.34 | 1.1M |
| 2022-07-28 | -83.33 | $3.31 | 413628 |
| 2022-07-27 | -68.75 | $3.41 | 617600 |
| 2022-07-26 | -100.00 | $3.31 | 613330 |
| 2022-07-25 | -90.91 | $3.36 | 425123 |
| 2022-07-22 | -87.88 | $3.37 | 321529 |
| 2022-07-21 | -93.55 | $3.37 | 356712 |
| 2022-07-20 | -88.00 | $3.44 | 319900 |
| 2022-07-19 | -64.00 | $3.50 | 287012 |
| 2022-07-18 | -76.00 | $3.47 | 283606 |
| 2022-07-15 | -96.00 | $3.42 | 413200 |
| 2022-07-14 | -80.00 | $3.46 | 869603 |
| 2022-07-13 | -86.36 | $3.47 | 249814 |
| 2022-07-12 | -81.82 | $3.48 | 322831 |
| 2022-07-11 | -90.91 | $3.46 | 442200 |
| 2022-07-08 | -86.36 | $3.47 | 276400 |
| 2022-07-07 | -81.82 | $3.48 | 270900 |
| 2022-07-06 | -87.50 | $3.47 | 250241 |
| 2022-07-05 | -62.50 | $3.53 | 392900 |
| 2022-07-01 | -50.00 | $3.56 | 465000 |
| 2022-06-30 | -33.33 | $3.60 | 597120 |
| 2022-06-29 | -28.00 | $3.62 | 284700 |
| 2022-06-28 | -12.00 | $3.66 | 261000 |
| 2022-06-27 | -24.00 | $3.63 | 357800 |
| 2022-06-24 | -36.00 | $3.60 | 273500 |
| 2022-06-23 | -56.00 | $3.55 | 242019 |
| 2022-06-22 | -51.85 | $3.57 | 464027 |
| 2022-06-21 | -59.26 | $3.55 | 459136 |
| 2022-06-17 | -62.96 | $3.54 | 320100 |
| 2022-06-16 | -81.48 | $3.49 | 341528 |
| 2022-06-15 | -88.89 | $3.47 | 364133 |
| 2022-06-14 | -76.67 | $3.48 | 548300 |
| 2022-06-13 | -75.00 | $3.47 | 353200 |
| 2022-06-10 | -55.88 | $3.52 | 383300 |
| 2022-06-09 | -48.65 | $3.53 | 384722 |
| 2022-06-08 | -35.14 | $3.58 | 176800 |
| 2022-06-07 | -16.22 | $3.65 | 426300 |
| 2022-06-06 | -18.92 | $3.64 | 293800 |
| 2022-06-03 | -13.51 | $3.66 | 266700 |
| 2022-06-02 | -16.22 | $3.65 | 281500 |
| 2022-06-01 | -18.92 | $3.64 | 231032 |
| 2022-05-31 | -10.81 | $3.67 | 537000 |
| 2022-05-27 | -13.51 | $3.66 | 187912 |
| 2022-05-26 | -10.81 | $3.67 | 192900 |
| 2022-05-25 | -10.81 | $3.67 | 202600 |
| 2022-05-24 | 0.00 | $3.71 | 205500 |
| 2022-05-23 | -3.23 | $3.64 | 324500 |
| 2022-05-20 | -14.81 | $3.57 | 359500 |
| 2022-05-19 | -32.14 | $3.53 | 427500 |
| 2022-05-18 | -51.52 | $3.50 | 6.9M |
| 2022-05-17 | -44.12 | $3.53 | 4.2M |
| 2022-05-16 | -80.49 | $3.42 | 269011 |
| 2022-05-13 | -87.50 | $3.41 | 347200 |
| 2022-05-12 | -96.43 | $3.36 | 1.4M |
| 2022-05-11 | -100.00 | $3.42 | 322300 |
| 2022-05-10 | -80.85 | $3.52 | 306100 |
| 2022-05-09 | -78.72 | $3.53 | 276000 |
| 2022-05-06 | -82.98 | $3.51 | 289123 |
| 2022-05-05 | -68.09 | $3.58 | 4.4M |
| 2022-05-04 | -61.70 | $3.61 | 199401 |
| 2022-05-03 | -80.85 | $3.52 | 408926 |
| 2022-05-02 | -91.49 | $3.47 | 297200 |
| 2022-04-29 | -95.74 | $3.45 | 205200 |
| 2022-04-28 | -91.49 | $3.47 | 1.4M |
| 2022-04-27 | -86.05 | $3.53 | 187500 |
| 2022-04-26 | -79.55 | $3.55 | 313509 |
| 2022-04-25 | -75.00 | $3.54 | 159638 |
| 2022-04-22 | -68.75 | $3.57 | 129622 |
| 2022-04-21 | -59.18 | $3.61 | 847636 |
| 2022-04-20 | -48.08 | $3.65 | 454341 |
| 2022-04-19 | -44.23 | $3.67 | 1.9M |
| 2022-04-18 | -13.46 | $3.83 | 4.7M |
| 2022-04-14 | -9.09 | $3.84 | 9.4M |
| 2022-04-13 | -9.09 | $3.84 | 15.3M |
| 2022-04-12 | -12.50 | $3.65 | 2.6M |
| 2022-04-11 | -15.00 | $3.64 | 1.4M |
| 2022-04-08 | -5.88 | $3.62 | 1.1M |
| 2022-04-07 | -11.76 | $3.59 | 1.1M |
| 2022-04-06 | -17.50 | $3.56 | 1.2M |
| 2022-04-05 | -6.52 | $3.60 | 2.5M |
| 2022-04-04 | -8.00 | $3.55 | 1.1M |
| 2022-04-01 | 0.00 | $3.57 | 671535 |
| 2022-03-31 | -10.87 | $3.50 | 144400 |
| 2022-03-30 | -4.55 | $3.51 | 122000 |
| 2022-03-29 | -7.14 | $3.48 | 89700 |
| 2022-03-28 | -10.26 | $3.44 | 147538 |
| 2022-03-25 | 0.00 | $3.48 | 114300 |
| 2022-03-24 | -5.56 | $3.43 | 398000 |
| 2022-03-23 | -11.43 | $3.40 | 201204 |
| 2022-03-22 | -10.53 | $3.43 | 211000 |
| 2022-03-21 | -15.38 | $3.42 | 108300 |
| 2022-03-18 | -23.08 | $3.39 | 109100 |
| 2022-03-17 | -20.51 | $3.40 | 336645 |
| 2022-03-16 | -35.00 | $3.35 | 136000 |
| 2022-03-15 | -25.00 | $3.39 | 273042 |
| 2022-03-14 | -32.50 | $3.36 | 252100 |
| 2022-03-11 | -50.00 | $3.30 | 16.1M |
| 2022-03-10 | -65.12 | $3.24 | 188631 |
| 2022-03-09 | -69.77 | $3.22 | 179608 |
| 2022-03-08 | -95.35 | $3.11 | 856643 |
| 2022-03-07 | -86.84 | $3.19 | 1.4M |
| 2022-03-04 | -93.55 | $3.23 | 517000 |
| 2022-03-03 | -87.50 | $3.31 | 280647 |
| 2022-03-02 | -64.00 | $3.36 | 152217 |
| 2022-03-01 | -62.50 | $3.32 | 106600 |
| 2022-02-28 | -46.88 | $3.37 | 143100 |
| 2022-02-25 | -42.86 | $3.37 | 126100 |
| 2022-02-24 | -45.95 | $3.35 | 231300 |
| 2022-02-23 | -29.27 | $3.40 | 173712 |
| 2022-02-22 | -17.07 | $3.45 | 161500 |
| 2022-02-18 | -12.20 | $3.47 | 180800 |
| 2022-02-17 | -17.07 | $3.45 | 226800 |
| 2022-02-16 | -7.32 | $3.49 | 123700 |
| 2022-02-15 | -17.07 | $3.45 | 116242 |
| 2022-02-14 | -19.51 | $3.44 | 105440 |
| 2022-02-11 | -14.63 | $3.46 | 143400 |
| 2022-02-10 | -14.63 | $3.46 | 384600 |
| 2022-02-09 | -6.98 | $3.47 | 641800 |
| 2022-02-08 | -20.93 | $3.41 | 193600 |
| 2022-02-07 | -22.73 | $3.40 | 127700 |
| 2022-02-04 | -31.82 | $3.36 | 158400 |
| 2022-02-03 | -9.09 | $3.36 | 171200 |
| 2022-02-02 | -7.69 | $3.30 | 255341 |
| 2022-02-01 | -21.74 | $3.24 | 261023 |
| 2022-01-31 | 0.00 | $3.28 | 269925 |
| 2022-01-28 | -17.86 | $3.21 | 206249 |
| 2022-01-27 | -28.57 | $3.18 | 182700 |
| 2022-01-26 | -42.86 | $3.14 | 263349 |
| 2022-01-25 | -32.14 | $3.17 | 378813 |
| 2022-01-24 | -42.86 | $3.14 | 295000 |
| 2022-01-21 | -39.29 | $3.15 | 315300 |
| 2022-01-20 | -28.57 | $3.18 | 248200 |
| 2022-01-19 | -3.57 | $3.25 | 165600 |
| 2022-01-18 | -14.81 | $3.18 | 253700 |
| 2022-01-14 | -9.09 | $3.15 | 198300 |
| 2022-01-13 | -10.71 | $3.14 | 288600 |
| 2022-01-12 | -23.33 | $3.10 | 181028 |
| 2022-01-11 | -20.00 | $3.11 | 772744 |
| 2022-01-10 | -26.67 | $3.09 | 675600 |
| 2022-01-07 | -16.67 | $3.12 | 244600 |
| 2022-01-06 | -26.67 | $3.09 | 231900 |
| 2022-01-05 | -33.33 | $3.07 | 146900 |
| 2022-01-04 | -30.00 | $3.08 | 190900 |
| 2022-01-03 | -34.38 | $3.06 | 224700 |
| 2021-12-31 | -12.00 | $3.06 | 172647 |
| 2021-12-30 | -20.00 | $3.04 | 265400 |
| 2021-12-29 | -16.00 | $3.05 | 137600 |
| 2021-12-28 | -16.67 | $3.04 | 174100 |
| 2021-12-27 | -13.04 | $3.04 | 176833 |
| 2021-12-23 | -17.39 | $3.03 | 203500 |
| 2021-12-22 | -32.14 | $3.03 | 153220 |
| 2021-12-21 | -39.29 | $3.01 | 372300 |
| 2021-12-20 | -46.43 | $2.99 | 297125 |
| 2021-12-17 | -60.71 | $2.95 | 551500 |
| 2021-12-16 | -75.00 | $2.91 | 351522 |
| 2021-12-15 | -78.57 | $2.90 | 295414 |
| 2021-12-14 | -71.43 | $2.92 | 429500 |
| 2021-12-13 | -82.14 | $2.89 | 521700 |
| 2021-12-10 | -67.86 | $2.93 | 1.3M |
| 2021-12-09 | -85.71 | $2.88 | 494045 |
| 2021-12-08 | -78.57 | $2.90 | 318321 |
| 2021-12-07 | -85.71 | $2.88 | 515300 |
| 2021-12-06 | -85.71 | $2.88 | 12.0M |
| 2021-12-03 | -92.86 | $2.86 | 7.9M |
| 2021-12-02 | -92.00 | $2.89 | 2.5M |
| 2021-12-01 | -76.19 | $2.96 | 369137 |
| 2021-11-30 | -80.95 | $2.95 | 540200 |
| 2021-11-29 | -77.27 | $2.96 | 344000 |
| 2021-11-26 | -77.27 | $2.96 | 200200 |
| 2021-11-24 | -22.73 | $3.08 | 176300 |
| 2021-11-23 | -45.45 | $3.03 | 272900 |
| 2021-11-22 | -68.00 | $2.99 | 385936 |
| 2021-11-19 | -96.77 | $2.92 | 142217 |
| 2021-11-18 | -95.83 | $2.99 | 759333 |
| 2021-11-17 | -91.67 | $3.02 | 154800 |
| 2021-11-16 | -100.00 | $3.01 | 137900 |
| 2021-11-15 | -86.36 | $3.05 | 172700 |
| 2021-11-12 | -77.27 | $3.07 | 127500 |
| 2021-11-11 | -86.96 | $3.05 | 170703 |
| 2021-11-10 | -91.30 | $3.04 | 140729 |
| 2021-11-09 | -78.26 | $3.07 | 322400 |
| 2021-11-08 | -78.26 | $3.07 | 184828 |
| 2021-11-05 | -69.57 | $3.09 | 165200 |
| 2021-11-04 | -82.61 | $3.06 | 236900 |
| 2021-11-03 | -73.91 | $3.08 | 163600 |
| 2021-11-02 | -78.26 | $3.07 | 150843 |
| 2021-11-01 | -65.22 | $3.10 | 286800 |
| 2021-10-29 | -91.30 | $3.04 | 204409 |
| 2021-10-28 | -100.00 | $3.08 | 111300 |
| 2021-10-27 | -88.24 | $3.10 | 123811 |
| 2021-10-26 | -61.11 | $3.15 | 137211 |
| 2021-10-25 | -50.00 | $3.17 | 154200 |
| 2021-10-22 | -35.00 | $3.21 | 97305 |
| 2021-10-21 | -33.33 | $3.22 | 117507 |
| 2021-10-20 | -40.91 | $3.21 | 119900 |
| 2021-10-19 | -52.17 | $3.19 | 121821 |
| 2021-10-18 | -34.78 | $3.23 | 100600 |
| 2021-10-15 | -34.78 | $3.23 | 135501 |
| 2021-10-14 | -47.83 | $3.20 | 115624 |
| 2021-10-13 | -60.87 | $3.17 | 116338 |
| 2021-10-12 | -66.67 | $3.16 | 119948 |
| 2021-10-11 | -69.23 | $3.16 | 149100 |
| 2021-10-08 | -76.00 | $3.15 | 102700 |
| 2021-10-07 | -85.71 | $3.13 | 168000 |
| 2021-10-06 | -75.00 | $3.16 | 141514 |
| 2021-10-05 | -71.43 | $3.17 | 135000 |
| 2021-10-04 | -64.29 | $3.19 | 173500 |
| 2021-10-01 | -78.57 | $3.15 | 129906 |
| 2021-09-30 | -90.91 | $3.17 | 146400 |
| 2021-09-29 | -89.47 | $3.20 | 122304 |
| 2021-09-28 | -68.42 | $3.24 | 135600 |
| 2021-09-27 | -63.16 | $3.25 | 155706 |
| 2021-09-24 | -52.63 | $3.27 | 134023 |
| 2021-09-23 | -50.00 | $3.27 | 215343 |
| 2021-09-22 | -38.10 | $3.29 | 145700 |
| 2021-09-21 | -61.90 | $3.24 | 116542 |
| 2021-09-20 | -61.90 | $3.24 | 228600 |
| 2021-09-17 | -50.00 | $3.25 | 87839 |
| 2021-09-16 | -37.50 | $3.28 | 121100 |
| 2021-09-15 | -25.00 | $3.31 | 1.5M |
| 2021-09-14 | -29.17 | $3.30 | 83700 |
| 2021-09-13 | -20.83 | $3.32 | 55700 |
| 2021-09-10 | -25.00 | $3.31 | 90700 |
| 2021-09-09 | -30.43 | $3.29 | 87518 |
| 2021-09-08 | -34.78 | $3.28 | 65444 |
| 2021-09-07 | -52.17 | $3.24 | 68900 |
| 2021-09-03 | -60.87 | $3.22 | 103100 |
| 2021-09-02 | -52.17 | $3.24 | 145410 |
| 2021-09-01 | -60.87 | $3.22 | 67831 |
| 2021-08-31 | -68.00 | $3.21 | 98147 |
| 2021-08-30 | -70.37 | $3.21 | 56926 |
| 2021-08-27 | -74.07 | $3.20 | 89500 |
| 2021-08-26 | -74.07 | $3.20 | 107100 |
| 2021-08-25 | -70.37 | $3.21 | 58026 |
| 2021-08-24 | -59.26 | $3.24 | 69900 |
| 2021-08-23 | -48.15 | $3.27 | 65942 |
| 2021-08-20 | -62.96 | $3.23 | 98603 |
| 2021-08-19 | -80.77 | $3.19 | 135921 |
| 2021-08-18 | -80.77 | $3.19 | 86800 |
| 2021-08-17 | -73.08 | $3.21 | 55809 |
| 2021-08-16 | -60.71 | $3.23 | 70400 |
| 2021-08-13 | -58.62 | $3.23 | 96700 |
| 2021-08-12 | -72.41 | $3.19 | 100133 |
| 2021-08-11 | -75.86 | $3.18 | 88925 |
| 2021-08-10 | -65.52 | $3.21 | 110500 |
| 2021-08-09 | -44.83 | $3.27 | 92300 |
| 2021-08-06 | -37.93 | $3.29 | 69500 |
| 2021-08-05 | -24.14 | $3.33 | 68000 |
| 2021-08-04 | -13.79 | $3.36 | 74733 |
| 2021-08-03 | -13.79 | $3.36 | 253710 |
| 2021-08-02 | -4.00 | $3.35 | 101409 |
| 2021-07-30 | -12.50 | $3.32 | 68800 |
| 2021-07-29 | -8.33 | $3.33 | 171600 |
| 2021-07-28 | 0.00 | $3.33 | 129006 |
| 2021-07-27 | -5.88 | $3.26 | 215700 |
| 2021-07-26 | -52.94 | $3.18 | 170732 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.05
2026-07-22
Close Price
$4.89
Vol: 10145Average Directional Index - Detailed Analysis
Minimum
9.90
Average
21.09
Maximum
58.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.05 | $4.89 | 10145 |
| 2026-07-21 | 10.49 | $4.89 | 183418 |
| 2026-07-20 | 10.83 | $4.92 | 489800 |
| 2026-07-17 | 11.32 | $5.02 | 236100 |
| 2026-07-16 | 11.41 | $4.98 | 465444 |
| 2026-07-15 | 11.94 | $5.03 | 568300 |
| 2026-07-14 | 12.50 | $4.98 | 257948 |
| 2026-07-13 | 12.77 | $4.99 | 429438 |
| 2026-07-10 | 13.26 | $4.89 | 229400 |
| 2026-07-09 | 13.83 | $4.86 | 521231 |
| 2026-07-08 | 14.11 | $4.89 | 296100 |
| 2026-07-07 | 14.48 | $4.87 | 400700 |
| 2026-07-06 | 14.83 | $4.84 | 2.3M |
| 2026-07-02 | 14.87 | $4.82 | 1.5M |
| 2026-07-01 | 15.17 | $4.80 | 345300 |
| 2026-06-30 | 15.26 | $5.00 | 477900 |
| 2026-06-29 | 16.02 | $5.12 | 1.0M |
| 2026-06-26 | 16.38 | $5.24 | 681600 |
| 2026-06-25 | 16.49 | $5.04 | 241318 |
| 2026-06-24 | 16.60 | $5.12 | 282000 |
| 2026-06-23 | 16.98 | $5.03 | 594216 |
| 2026-06-22 | 16.98 | $5.03 | 3.3M |
| 2026-06-18 | 16.76 | $4.93 | 571800 |
| 2026-06-17 | 16.53 | $4.94 | 1.3M |
| 2026-06-16 | 16.89 | $4.94 | 252200 |
| 2026-06-15 | 16.60 | $5.00 | 283600 |
| 2026-06-12 | 16.62 | $5.12 | 202600 |
| 2026-06-11 | 17.05 | $5.07 | 311320 |
| 2026-06-10 | 17.20 | $5.08 | 210100 |
| 2026-06-09 | 17.35 | $4.96 | 538100 |
| 2026-06-08 | 16.39 | $4.97 | 556500 |
| 2026-06-05 | 15.48 | $4.96 | 296423 |
| 2026-06-04 | 14.42 | $4.95 | 486900 |
| 2026-06-03 | 13.30 | $5.03 | 195125 |
| 2026-06-02 | 12.44 | $5.05 | 461823 |
| 2026-06-01 | 11.59 | $5.08 | 742214 |
| 2026-05-29 | 10.83 | $5.15 | 214200 |
| 2026-05-28 | 10.28 | $5.20 | 236300 |
| 2026-05-27 | 10.15 | $5.24 | 205435 |
| 2026-05-26 | 10.14 | $5.22 | 268300 |
| 2026-05-22 | 10.05 | $5.32 | 387800 |
| 2026-05-21 | 10.52 | $5.33 | 194100 |
| 2026-05-20 | 11.01 | $5.38 | 149600 |
| 2026-05-19 | 11.09 | $5.40 | 216907 |
| 2026-05-18 | 11.17 | $5.37 | 200300 |
| 2026-05-15 | 11.57 | $5.30 | 202900 |
| 2026-05-14 | 12.11 | $5.32 | 891600 |
| 2026-05-13 | 12.62 | $5.33 | 177744 |
| 2026-05-12 | 13.15 | $5.33 | 559246 |
| 2026-05-11 | 13.38 | $5.34 | 368407 |
| 2026-05-08 | 13.42 | $5.33 | 236400 |
| 2026-05-07 | 13.46 | $5.31 | 366200 |
| 2026-05-06 | 13.61 | $5.40 | 216230 |
| 2026-05-05 | 13.51 | $5.36 | 287530 |
| 2026-05-04 | 13.54 | $5.26 | 284500 |
| 2026-05-01 | 14.04 | $5.29 | 146304 |
| 2026-04-30 | 14.68 | $5.31 | 561300 |
| 2026-04-29 | 15.24 | $5.18 | 429800 |
| 2026-04-28 | 15.93 | $5.35 | 252104 |
| 2026-04-27 | 15.72 | $5.32 | 253925 |
| 2026-04-24 | 15.50 | $5.41 | 268700 |
| 2026-04-23 | 15.69 | $5.42 | 303700 |
| 2026-04-22 | 15.88 | $5.36 | 274508 |
| 2026-04-21 | 16.09 | $5.35 | 336837 |
| 2026-04-20 | 16.68 | $5.59 | 629400 |
| 2026-04-17 | 17.30 | $5.48 | 191128 |
| 2026-04-16 | 17.82 | $5.62 | 187900 |
| 2026-04-15 | 18.17 | $5.60 | 190200 |
| 2026-04-14 | 18.60 | $5.58 | 273900 |
| 2026-04-13 | 18.83 | $5.58 | 202528 |
| 2026-04-10 | 18.92 | $5.62 | 175033 |
| 2026-04-09 | 18.80 | $5.66 | 251635 |
| 2026-04-08 | 18.43 | $5.60 | 223200 |
| 2026-04-07 | 18.29 | $5.54 | 256533 |
| 2026-04-06 | 18.28 | $5.56 | 183000 |
| 2026-04-02 | 18.43 | $5.53 | 186613 |
| 2026-04-01 | 18.51 | $5.49 | 412542 |
| 2026-03-31 | 18.84 | $5.51 | 564006 |
| 2026-03-30 | 19.07 | $5.47 | 307500 |
| 2026-03-27 | 19.45 | $5.38 | 223229 |
| 2026-03-26 | 20.10 | $5.40 | 194400 |
| 2026-03-25 | 20.93 | $5.36 | 214000 |
| 2026-03-24 | 21.97 | $5.43 | 347017 |
| 2026-03-23 | 22.79 | $5.38 | 208700 |
| 2026-03-20 | 23.75 | $5.38 | 285522 |
| 2026-03-19 | 24.65 | $5.48 | 229244 |
| 2026-03-18 | 25.28 | $5.45 | 188636 |
| 2026-03-17 | 25.98 | $5.58 | 212600 |
| 2026-03-16 | 25.88 | $5.55 | 178325 |
| 2026-03-13 | 25.85 | $5.51 | 391814 |
| 2026-03-12 | 25.89 | $5.42 | 288000 |
| 2026-03-11 | 26.29 | $5.44 | 452400 |
| 2026-03-10 | 26.52 | $5.45 | 815000 |
| 2026-03-09 | 26.77 | $5.46 | 2.7M |
| 2026-03-06 | 26.92 | $5.47 | 888232 |
| 2026-03-05 | 27.18 | $5.44 | 324500 |
| 2026-03-04 | 27.40 | $5.49 | 304232 |
| 2026-03-03 | 27.31 | $5.51 | 440200 |
| 2026-03-02 | 27.40 | $5.57 | 262716 |
| 2026-02-27 | 27.06 | $5.62 | 1.9M |
| 2026-02-26 | 26.70 | $5.48 | 3.0M |
| 2026-02-25 | 26.57 | $5.58 | 939548 |
| 2026-02-24 | 25.82 | $5.53 | 252044 |
| 2026-02-23 | 25.08 | $5.54 | 261600 |
| 2026-02-20 | 24.58 | $5.45 | 315400 |
| 2026-02-19 | 24.06 | $5.47 | 465207 |
| 2026-02-18 | 23.71 | $5.39 | 296900 |
| 2026-02-17 | 23.39 | $5.50 | 1.7M |
| 2026-02-13 | 22.63 | $5.44 | 2.4M |
| 2026-02-12 | 21.96 | $5.60 | 210500 |
| 2026-02-11 | 20.70 | $5.60 | 202000 |
| 2026-02-10 | 19.40 | $5.42 | 209200 |
| 2026-02-09 | 18.39 | $5.43 | 240006 |
| 2026-02-06 | 17.35 | $5.34 | 251200 |
| 2026-02-05 | 16.38 | $5.28 | 391400 |
| 2026-02-04 | 15.51 | $5.33 | 304142 |
| 2026-02-03 | 14.44 | $5.08 | 391249 |
| 2026-02-02 | 14.09 | $5.00 | 440478 |
| 2026-01-30 | 13.22 | $4.95 | 192601 |
| 2026-01-29 | 12.52 | $4.96 | 323224 |
| 2026-01-28 | 11.68 | $4.79 | 275144 |
| 2026-01-27 | 11.38 | $4.89 | 466501 |
| 2026-01-26 | 10.54 | $4.75 | 241200 |
| 2026-01-23 | 10.45 | $4.65 | 731600 |
| 2026-01-22 | 10.94 | $4.61 | 452200 |
| 2026-01-21 | 11.33 | $4.50 | 705242 |
| 2026-01-20 | 11.56 | $4.63 | 1.9M |
| 2026-01-16 | 12.01 | $4.46 | 569635 |
| 2026-01-15 | 11.67 | $4.47 | 1.6M |
| 2026-01-14 | 11.23 | $4.48 | 4.1M |
| 2026-01-13 | 10.94 | $4.46 | 471836 |
| 2026-01-12 | 10.62 | $4.53 | 333900 |
| 2026-01-09 | 10.76 | $4.53 | 485144 |
| 2026-01-08 | 10.67 | $4.60 | 295939 |
| 2026-01-07 | 10.96 | $4.57 | 319711 |
| 2026-01-06 | 11.03 | $4.62 | 249432 |
| 2026-01-05 | 11.19 | $4.71 | 517632 |
| 2026-01-02 | 11.27 | $4.72 | 469000 |
| 2025-12-31 | 11.11 | $4.73 | 1.3M |
| 2025-12-30 | 10.50 | $4.74 | 3.8M |
| 2025-12-29 | 10.23 | $4.72 | 294223 |
| 2025-12-26 | 10.15 | $4.70 | 241700 |
| 2025-12-24 | 10.06 | $4.73 | 315835 |
| 2025-12-23 | 10.02 | $4.72 | 4.2M |
| 2025-12-22 | 10.18 | $4.65 | 379000 |
| 2025-12-19 | 10.45 | $4.62 | 275303 |
| 2025-12-18 | 10.73 | $4.63 | 279928 |
| 2025-12-17 | 10.54 | $4.64 | 3.8M |
| 2025-12-16 | 10.25 | $4.64 | 8.1M |
| 2025-12-15 | 10.21 | $4.58 | 348322 |
| 2025-12-12 | 9.99 | $4.56 | 3.6M |
| 2025-12-11 | 10.43 | $4.51 | 415509 |
| 2025-12-10 | 10.54 | $4.49 | 202144 |
| 2025-12-09 | 10.56 | $4.48 | 248145 |
| 2025-12-08 | 10.58 | $4.50 | 394500 |
| 2025-12-05 | 10.60 | $4.54 | 213500 |
| 2025-12-04 | 11.06 | $4.59 | 245500 |
| 2025-12-03 | 11.33 | $4.56 | 289900 |
| 2025-12-02 | 11.84 | $4.56 | 790800 |
| 2025-12-01 | 12.47 | $4.54 | 773500 |
| 2025-11-28 | 12.97 | $4.52 | 98639 |
| 2025-11-26 | 13.49 | $4.59 | 179200 |
| 2025-11-25 | 13.99 | $4.55 | 338717 |
| 2025-11-24 | 14.59 | $4.47 | 303900 |
| 2025-11-21 | 15.05 | $4.49 | 307600 |
| 2025-11-20 | 15.39 | $4.41 | 397100 |
| 2025-11-19 | 14.97 | $4.37 | 793100 |
| 2025-11-18 | 14.52 | $4.46 | 541700 |
| 2025-11-17 | 14.41 | $4.49 | 254800 |
| 2025-11-14 | 14.49 | $4.53 | 184613 |
| 2025-11-13 | 14.78 | $4.57 | 230000 |
| 2025-11-12 | 15.36 | $4.51 | 168100 |
| 2025-11-11 | 15.47 | $4.51 | 483900 |
| 2025-11-10 | 15.65 | $4.48 | 303100 |
| 2025-11-07 | 15.31 | $4.52 | 217041 |
| 2025-11-06 | 14.94 | $4.44 | 398700 |
| 2025-11-05 | 13.65 | $4.46 | 578411 |
| 2025-11-04 | 12.61 | $4.48 | 254624 |
| 2025-11-03 | 11.68 | $4.51 | 242548 |
| 2025-10-31 | 10.95 | $4.59 | 211006 |
| 2025-10-30 | 10.66 | $4.63 | 274625 |
| 2025-10-29 | 10.50 | $4.60 | 154300 |
| 2025-10-28 | 10.50 | $4.75 | 161400 |
| 2025-10-27 | 11.01 | $4.72 | 239300 |
| 2025-10-24 | 11.26 | $4.76 | 296900 |
| 2025-10-23 | 11.32 | $4.75 | 149019 |
| 2025-10-22 | 11.39 | $4.77 | 1.2M |
| 2025-10-21 | 11.46 | $4.71 | 530600 |
| 2025-10-20 | 11.76 | $4.74 | 173200 |
| 2025-10-17 | 11.99 | $4.75 | 322300 |
| 2025-10-16 | 12.38 | $4.70 | 334200 |
| 2025-10-15 | 12.96 | $4.68 | 172700 |
| 2025-10-14 | 13.33 | $4.66 | 171100 |
| 2025-10-13 | 13.72 | $4.60 | 264203 |
| 2025-10-10 | 13.71 | $4.64 | 183549 |
| 2025-10-09 | 13.77 | $4.59 | 278741 |
| 2025-10-08 | 13.31 | $4.54 | 273700 |
| 2025-10-07 | 12.44 | $4.55 | 134800 |
| 2025-10-06 | 11.58 | $4.60 | 251100 |
| 2025-10-03 | 10.95 | $4.66 | 179706 |
| 2025-10-02 | 10.78 | $4.70 | 155500 |
| 2025-10-01 | 10.82 | $4.76 | 153900 |
| 2025-09-30 | 11.15 | $4.76 | 166806 |
| 2025-09-29 | 11.42 | $4.75 | 8.0M |
| 2025-09-26 | 11.53 | $4.72 | 5.3M |
| 2025-09-25 | 11.66 | $4.75 | 300434 |
| 2025-09-24 | 11.92 | $4.73 | 189632 |
| 2025-09-23 | 11.88 | $4.80 | 148900 |
| 2025-09-22 | 12.10 | $4.80 | 233300 |
| 2025-09-19 | 12.45 | $4.80 | 164400 |
| 2025-09-18 | 12.90 | $4.79 | 192630 |
| 2025-09-17 | 13.22 | $4.85 | 231508 |
| 2025-09-16 | 13.68 | $4.92 | 181500 |
| 2025-09-15 | 13.79 | $4.94 | 754900 |
| 2025-09-12 | 13.67 | $4.96 | 408400 |
| 2025-09-11 | 13.39 | $4.94 | 171124 |
| 2025-09-10 | 13.19 | $4.85 | 115600 |
| 2025-09-09 | 13.33 | $4.88 | 80500 |
| 2025-09-08 | 13.48 | $4.82 | 136600 |
| 2025-09-05 | 13.99 | $4.84 | 90900 |
| 2025-09-04 | 14.32 | $4.81 | 138548 |
| 2025-09-03 | 14.67 | $4.63 | 320600 |
| 2025-09-02 | 14.53 | $4.66 | 194800 |
| 2025-08-29 | 14.70 | $4.72 | 140900 |
| 2025-08-28 | 15.37 | $4.70 | 680215 |
| 2025-08-27 | 15.92 | $4.68 | 144200 |
| 2025-08-26 | 16.34 | $4.64 | 176516 |
| 2025-08-25 | 16.77 | $4.67 | 786605 |
| 2025-08-22 | 17.30 | $4.72 | 171229 |
| 2025-08-21 | 18.12 | $4.69 | 131000 |
| 2025-08-20 | 18.76 | $4.74 | 193100 |
| 2025-08-19 | 19.57 | $4.64 | 117700 |
| 2025-08-18 | 19.83 | $4.62 | 603700 |
| 2025-08-15 | 20.11 | $4.67 | 2.0M |
| 2025-08-14 | 20.40 | $4.59 | 189015 |
| 2025-08-13 | 20.08 | $4.61 | 144800 |
| 2025-08-12 | 19.79 | $4.58 | 939000 |
| 2025-08-11 | 19.25 | $4.60 | 205000 |
| 2025-08-08 | 18.68 | $4.54 | 196122 |
| 2025-08-07 | 18.01 | $4.55 | 184318 |
| 2025-08-06 | 17.30 | $4.61 | 157242 |
| 2025-08-05 | 17.39 | $4.66 | 175424 |
| 2025-08-04 | 17.28 | $4.66 | 202107 |
| 2025-08-01 | 17.30 | $4.65 | 173900 |
| 2025-07-31 | 17.19 | $4.48 | 252300 |
| 2025-07-30 | 16.46 | $4.53 | 194936 |
| 2025-07-29 | 15.73 | $4.55 | 244842 |
| 2025-07-28 | 15.01 | $4.55 | 303119 |
| 2025-07-25 | 14.45 | $4.67 | 142824 |
| 2025-07-24 | 14.29 | $4.66 | 731812 |
| 2025-07-23 | 14.21 | $4.61 | 4.8M |
| 2025-07-22 | 14.13 | $4.86 | 152400 |
| 2025-07-21 | 14.61 | $4.79 | 324900 |
| 2025-07-18 | 15.25 | $4.75 | 249544 |
| 2025-07-17 | 15.70 | $4.73 | 3.1M |
| 2025-07-16 | 16.18 | $4.84 | 171343 |
| 2025-07-15 | 16.72 | $4.78 | 126400 |
| 2025-07-14 | 17.56 | $4.84 | 159900 |
| 2025-07-11 | 18.07 | $4.76 | 145742 |
| 2025-07-10 | 18.88 | $4.79 | 304200 |
| 2025-07-09 | 19.87 | $4.83 | 343736 |
| 2025-07-08 | 20.70 | $4.83 | 153600 |
| 2025-07-07 | 21.58 | $4.86 | 168431 |
| 2025-07-03 | 22.30 | $4.88 | 113101 |
| 2025-07-02 | 23.12 | $4.86 | 279600 |
| 2025-07-01 | 23.57 | $4.90 | 139700 |
| 2025-06-30 | 23.68 | $4.93 | 253700 |
| 2025-06-27 | 23.85 | $4.85 | 539847 |
| 2025-06-26 | 24.17 | $4.89 | 130800 |
| 2025-06-25 | 24.30 | $4.78 | 138705 |
| 2025-06-24 | 24.87 | $4.89 | 330001 |
| 2025-06-23 | 24.63 | $4.87 | 171700 |
| 2025-06-20 | 24.57 | $4.85 | 253119 |
| 2025-06-18 | 24.60 | $4.83 | 174900 |
| 2025-06-17 | 24.63 | $4.78 | 134444 |
| 2025-06-16 | 24.96 | $4.76 | 119106 |
| 2025-06-13 | 25.23 | $4.77 | 166400 |
| 2025-06-12 | 25.71 | $4.83 | 168600 |
| 2025-06-11 | 25.78 | $4.75 | 171912 |
| 2025-06-10 | 26.19 | $4.76 | 278236 |
| 2025-06-09 | 26.41 | $4.76 | 229900 |
| 2025-06-06 | 26.73 | $4.76 | 386900 |
| 2025-06-05 | 26.78 | $4.83 | 431200 |
| 2025-06-04 | 26.45 | $4.82 | 191507 |
| 2025-06-03 | 26.11 | $4.77 | 286428 |
| 2025-06-02 | 25.82 | $4.82 | 209300 |
| 2025-05-30 | 25.37 | $4.77 | 508400 |
| 2025-05-29 | 25.23 | $4.76 | 1.4M |
| 2025-05-28 | 25.09 | $4.73 | 1.2M |
| 2025-05-27 | 25.05 | $4.77 | 648600 |
| 2025-05-23 | 24.81 | $4.78 | 1.2M |
| 2025-05-22 | 24.60 | $4.77 | 156500 |
| 2025-05-21 | 24.45 | $4.75 | 148804 |
| 2025-05-20 | 24.16 | $4.73 | 152825 |
| 2025-05-19 | 24.06 | $4.68 | 172200 |
| 2025-05-16 | 24.09 | $4.61 | 3.4M |
| 2025-05-15 | 24.39 | $4.50 | 4.0M |
| 2025-05-14 | 25.05 | $4.38 | 291418 |
| 2025-05-13 | 26.28 | $4.36 | 416000 |
| 2025-05-12 | 27.56 | $4.38 | 184500 |
| 2025-05-09 | 28.68 | $4.59 | 171723 |
| 2025-05-08 | 29.17 | $4.55 | 190300 |
| 2025-05-07 | 29.45 | $4.67 | 244100 |
| 2025-05-06 | 28.75 | $4.67 | 182000 |
| 2025-05-05 | 28.13 | $4.64 | 134736 |
| 2025-05-02 | 27.60 | $4.58 | 125800 |
| 2025-05-01 | 27.05 | $4.60 | 93500 |
| 2025-04-30 | 26.47 | $4.62 | 206146 |
| 2025-04-29 | 26.06 | $4.55 | 171300 |
| 2025-04-28 | 25.89 | $4.48 | 158210 |
| 2025-04-25 | 25.96 | $4.50 | 171800 |
| 2025-04-24 | 26.10 | $4.57 | 190802 |
| 2025-04-23 | 26.25 | $4.55 | 193417 |
| 2025-04-22 | 26.12 | $4.72 | 227947 |
| 2025-04-21 | 26.00 | $4.65 | 281200 |
| 2025-04-17 | 26.01 | $4.57 | 596313 |
| 2025-04-16 | 25.05 | $4.73 | 474537 |
| 2025-04-15 | 24.03 | $4.53 | 465200 |
| 2025-04-14 | 23.29 | $4.57 | 2.2M |
| 2025-04-11 | 22.52 | $4.46 | 2.1M |
| 2025-04-10 | 22.11 | $4.36 | 1.7M |
| 2025-04-09 | 22.14 | $4.18 | 975900 |
| 2025-04-08 | 22.16 | $4.17 | 425616 |
| 2025-04-07 | 23.05 | $4.12 | 252146 |
| 2025-04-04 | 23.98 | $4.27 | 499620 |
| 2025-04-03 | 23.84 | $4.38 | 2.9M |
| 2025-04-02 | 22.70 | $4.21 | 593017 |
| 2025-04-01 | 22.38 | $4.21 | 195300 |
| 2025-03-31 | 22.21 | $4.20 | 133209 |
| 2025-03-28 | 22.03 | $4.22 | 154639 |
| 2025-03-27 | 21.85 | $4.13 | 234118 |
| 2025-03-26 | 21.87 | $4.06 | 224400 |
| 2025-03-25 | 22.30 | $4.08 | 203800 |
| 2025-03-24 | 22.89 | $4.04 | 160630 |
| 2025-03-21 | 23.50 | $4.10 | 233231 |
| 2025-03-20 | 23.76 | $4.06 | 141700 |
| 2025-03-19 | 24.32 | $4.12 | 168331 |
| 2025-03-18 | 24.40 | $4.14 | 170535 |
| 2025-03-17 | 24.32 | $4.09 | 484125 |
| 2025-03-14 | 24.33 | $4.08 | 300201 |
| 2025-03-13 | 24.56 | $4.09 | 271800 |
| 2025-03-12 | 24.72 | $4.04 | 245805 |
| 2025-03-11 | 25.04 | $4.11 | 267718 |
| 2025-03-10 | 23.88 | $4.06 | 221937 |
| 2025-03-07 | 22.83 | $4.01 | 183716 |
| 2025-03-06 | 22.01 | $3.91 | 184100 |
| 2025-03-05 | 21.84 | $3.91 | 477600 |
| 2025-03-04 | 21.67 | $3.90 | 497700 |
| 2025-03-03 | 21.70 | $3.83 | 131303 |
| 2025-02-28 | 22.10 | $3.79 | 160025 |
| 2025-02-27 | 22.76 | $3.78 | 144400 |
| 2025-02-26 | 23.62 | $3.79 | 164600 |
| 2025-02-25 | 24.53 | $3.82 | 177900 |
| 2025-02-24 | 25.21 | $3.72 | 255808 |
| 2025-02-21 | 26.27 | $3.62 | 143800 |
| 2025-02-20 | 26.47 | $3.63 | 218226 |
| 2025-02-19 | 26.54 | $3.62 | 226200 |
| 2025-02-18 | 26.78 | $3.59 | 383719 |
| 2025-02-14 | 27.02 | $3.63 | 496000 |
| 2025-02-13 | 27.52 | $3.64 | 172736 |
| 2025-02-12 | 28.04 | $3.62 | 465544 |
| 2025-02-11 | 28.49 | $3.61 | 274000 |
| 2025-02-10 | 28.73 | $3.60 | 167513 |
| 2025-02-07 | 29.06 | $3.60 | 180421 |
| 2025-02-06 | 29.40 | $3.60 | 206731 |
| 2025-02-05 | 29.67 | $3.61 | 338400 |
| 2025-02-04 | 30.01 | $3.56 | 247639 |
| 2025-02-03 | 29.77 | $3.54 | 337331 |
| 2025-01-31 | 29.30 | $3.58 | 6.2M |
| 2025-01-30 | 29.11 | $3.68 | 278400 |
| 2025-01-29 | 29.32 | $3.73 | 315700 |
| 2025-01-28 | 30.11 | $3.73 | 256400 |
| 2025-01-27 | 30.93 | $3.73 | 489400 |
| 2025-01-24 | 31.80 | $3.68 | 220400 |
| 2025-01-23 | 31.99 | $3.71 | 387200 |
| 2025-01-22 | 32.45 | $3.69 | 209000 |
| 2025-01-21 | 32.83 | $3.70 | 689400 |
| 2025-01-17 | 33.23 | $3.64 | 198433 |
| 2025-01-16 | 33.10 | $3.62 | 319739 |
| 2025-01-15 | 32.50 | $3.58 | 230516 |
| 2025-01-14 | 31.62 | $3.59 | 362049 |
| 2025-01-13 | 30.82 | $3.59 | 381741 |
| 2025-01-10 | 29.98 | $3.59 | 331738 |
| 2025-01-08 | 29.09 | $3.59 | 484003 |
| 2025-01-07 | 28.20 | $3.61 | 663100 |
| 2025-01-06 | 27.46 | $3.61 | 253930 |
| 2025-01-03 | 26.25 | $3.60 | 223022 |
| 2025-01-02 | 24.98 | $3.60 | 237115 |
| 2024-12-31 | 23.72 | $3.60 | 214519 |
| 2024-12-30 | 22.18 | $3.63 | 357000 |
| 2024-12-27 | 20.79 | $3.65 | 228949 |
| 2024-12-26 | 19.52 | $3.64 | 223904 |
| 2024-12-24 | 18.18 | $3.61 | 164327 |
| 2024-12-23 | 16.77 | $3.63 | 379100 |
| 2024-12-20 | 16.19 | $3.63 | 313700 |
| 2024-12-19 | 15.58 | $3.66 | 331900 |
| 2024-12-18 | 15.16 | $3.68 | 237611 |
| 2024-12-17 | 14.83 | $3.74 | 334800 |
| 2024-12-16 | 14.80 | $3.76 | 332700 |
| 2024-12-13 | 14.96 | $3.78 | 251724 |
| 2024-12-12 | 15.19 | $3.72 | 418124 |
| 2024-12-11 | 15.19 | $3.71 | 229540 |
| 2024-12-10 | 15.03 | $3.75 | 207814 |
| 2024-12-09 | 15.09 | $3.85 | 208600 |
| 2024-12-06 | 15.83 | $3.93 | 142102 |
| 2024-12-05 | 16.32 | $3.92 | 202006 |
| 2024-12-04 | 16.98 | $3.84 | 229800 |
| 2024-12-03 | 17.51 | $3.84 | 488133 |
| 2024-12-02 | 18.31 | $3.85 | 393624 |
| 2024-11-29 | 19.14 | $3.86 | 117904 |
| 2024-11-27 | 20.05 | $3.84 | 228029 |
| 2024-11-26 | 21.00 | $3.78 | 212300 |
| 2024-11-25 | 21.84 | $3.81 | 293141 |
| 2024-11-22 | 22.86 | $3.75 | 167133 |
| 2024-11-21 | 23.38 | $3.76 | 233200 |
| 2024-11-20 | 23.99 | $3.74 | 293321 |
| 2024-11-19 | 24.64 | $3.84 | 218100 |
| 2024-11-18 | 24.46 | $3.74 | 407221 |
| 2024-11-15 | 23.31 | $3.73 | 487300 |
| 2024-11-14 | 22.10 | $3.72 | 227100 |
| 2024-11-13 | 20.86 | $3.80 | 238523 |
| 2024-11-12 | 19.73 | $3.78 | 272630 |
| 2024-11-11 | 18.54 | $3.87 | 301508 |
| 2024-11-08 | 17.80 | $3.90 | 243300 |
| 2024-11-07 | 17.07 | $3.86 | 250734 |
| 2024-11-06 | 16.21 | $3.91 | 7.9M |
| 2024-11-05 | 15.30 | $3.95 | 164800 |
| 2024-11-04 | 14.48 | $3.95 | 170733 |
| 2024-11-01 | 13.87 | $3.92 | 113035 |
| 2024-10-31 | 13.06 | $3.92 | 137400 |
| 2024-10-30 | 11.73 | $3.96 | 102606 |
| 2024-10-29 | 11.25 | $4.00 | 107400 |
| 2024-10-28 | 10.94 | $4.05 | 133420 |
| 2024-10-25 | 10.62 | $4.04 | 138531 |
| 2024-10-24 | 11.13 | $4.10 | 144800 |
| 2024-10-23 | 11.66 | $4.05 | 104100 |
| 2024-10-22 | 11.86 | $4.04 | 106200 |
| 2024-10-21 | 12.32 | $4.09 | 97839 |
| 2024-10-18 | 12.69 | $4.13 | 81805 |
| 2024-10-17 | 13.34 | $4.09 | 102500 |
| 2024-10-16 | 14.02 | $4.09 | 131208 |
| 2024-10-15 | 14.74 | $4.05 | 105246 |
| 2024-10-14 | 15.20 | $4.08 | 79100 |
| 2024-10-11 | 15.60 | $4.02 | 106100 |
| 2024-10-10 | 15.99 | $4.00 | 80140 |
| 2024-10-09 | 16.41 | $4.02 | 163833 |
| 2024-10-08 | 16.84 | $4.06 | 103145 |
| 2024-10-07 | 17.30 | $4.04 | 225218 |
| 2024-10-04 | 18.20 | $3.95 | 88725 |
| 2024-10-03 | 19.14 | $4.01 | 73100 |
| 2024-10-02 | 19.86 | $4.01 | 104315 |
| 2024-10-01 | 20.61 | $4.09 | 84500 |
| 2024-09-30 | 21.01 | $4.08 | 93900 |
| 2024-09-27 | 21.10 | $4.08 | 82840 |
| 2024-09-26 | 21.11 | $4.12 | 85143 |
| 2024-09-25 | 21.18 | $4.08 | 66723 |
| 2024-09-24 | 21.41 | $4.07 | 628743 |
| 2024-09-23 | 21.65 | $4.04 | 107600 |
| 2024-09-20 | 22.36 | $4.04 | 116614 |
| 2024-09-19 | 23.10 | $4.03 | 284200 |
| 2024-09-18 | 24.30 | $4.12 | 103400 |
| 2024-09-17 | 25.44 | $4.13 | 81200 |
| 2024-09-16 | 25.50 | $4.15 | 108400 |
| 2024-09-13 | 25.38 | $4.18 | 177200 |
| 2024-09-12 | 25.31 | $4.10 | 408800 |
| 2024-09-11 | 25.66 | $4.17 | 130500 |
| 2024-09-10 | 25.59 | $4.13 | 144535 |
| 2024-09-09 | 25.79 | $4.22 | 85400 |
| 2024-09-06 | 25.72 | $4.17 | 130925 |
| 2024-09-05 | 25.94 | $4.18 | 141100 |
| 2024-09-04 | 26.16 | $4.09 | 92510 |
| 2024-09-03 | 26.95 | $4.06 | 112800 |
| 2024-08-30 | 26.58 | $4.07 | 123126 |
| 2024-08-29 | 25.83 | $4.06 | 145746 |
| 2024-08-28 | 25.04 | $4.09 | 281007 |
| 2024-08-27 | 24.20 | $4.03 | 168200 |
| 2024-08-26 | 23.62 | $4.06 | 84029 |
| 2024-08-23 | 22.90 | $4.04 | 105100 |
| 2024-08-22 | 22.41 | $3.95 | 71102 |
| 2024-08-21 | 22.31 | $4.01 | 110048 |
| 2024-08-20 | 21.99 | $3.96 | 1.6M |
| 2024-08-19 | 21.66 | $3.95 | 104318 |
| 2024-08-16 | 21.42 | $3.94 | 140217 |
| 2024-08-15 | 21.17 | $3.91 | 108700 |
| 2024-08-14 | 20.91 | $3.93 | 93528 |
| 2024-08-13 | 20.80 | $3.93 | 89720 |
| 2024-08-12 | 20.85 | $3.93 | 90749 |
| 2024-08-09 | 20.90 | $3.89 | 118336 |
| 2024-08-08 | 21.68 | $3.86 | 123022 |
| 2024-08-07 | 22.73 | $3.88 | 143017 |
| 2024-08-06 | 23.82 | $3.94 | 120100 |
| 2024-08-05 | 24.98 | $3.91 | 113427 |
| 2024-08-02 | 26.06 | $3.99 | 149445 |
| 2024-08-01 | 26.53 | $3.92 | 74500 |
| 2024-07-31 | 27.32 | $3.95 | 121700 |
| 2024-07-30 | 27.75 | $3.94 | 91400 |
| 2024-07-29 | 28.50 | $3.94 | 159800 |
| 2024-07-26 | 29.29 | $3.96 | 113400 |
| 2024-07-25 | 30.18 | $3.97 | 175233 |
| 2024-07-24 | 30.56 | $3.85 | 1.3M |
| 2024-07-23 | 31.69 | $4.04 | 240700 |
| 2024-07-22 | 30.89 | $4.05 | 94100 |
| 2024-07-19 | 29.90 | $4.05 | 114605 |
| 2024-07-18 | 29.01 | $4.02 | 143100 |
| 2024-07-17 | 28.08 | $4.00 | 129823 |
| 2024-07-16 | 27.19 | $3.95 | 118635 |
| 2024-07-15 | 26.63 | $3.96 | 150000 |
| 2024-07-12 | 26.05 | $3.93 | 132000 |
| 2024-07-11 | 25.55 | $3.91 | 256800 |
| 2024-07-10 | 25.21 | $3.94 | 109869 |
| 2024-07-09 | 24.60 | $3.90 | 112500 |
| 2024-07-08 | 24.20 | $3.88 | 138132 |
| 2024-07-05 | 23.97 | $3.85 | 138311 |
| 2024-07-03 | 23.86 | $3.83 | 206709 |
| 2024-07-02 | 23.73 | $3.82 | 260844 |
| 2024-07-01 | 23.86 | $3.82 | 217818 |
| 2024-06-28 | 23.90 | $3.79 | 259300 |
| 2024-06-27 | 24.27 | $3.78 | 130000 |
| 2024-06-26 | 24.80 | $3.76 | 187831 |
| 2024-06-25 | 25.58 | $3.79 | 1.8M |
| 2024-06-24 | 25.59 | $3.79 | 3.6M |
| 2024-06-21 | 25.60 | $3.79 | 484440 |
| 2024-06-20 | 25.81 | $3.84 | 237200 |
| 2024-06-18 | 25.36 | $3.76 | 220300 |
| 2024-06-17 | 25.34 | $3.73 | 618500 |
| 2024-06-14 | 25.61 | $3.67 | 641800 |
| 2024-06-13 | 26.06 | $3.69 | 332100 |
| 2024-06-12 | 26.42 | $3.69 | 221500 |
| 2024-06-11 | 26.68 | $3.72 | 129700 |
| 2024-06-10 | 27.04 | $3.75 | 257119 |
| 2024-06-07 | 26.85 | $3.78 | 224400 |
| 2024-06-06 | 26.03 | $3.86 | 177700 |
| 2024-06-05 | 24.90 | $3.84 | 190400 |
| 2024-06-04 | 23.57 | $3.83 | 1.0M |
| 2024-06-03 | 22.89 | $3.81 | 344805 |
| 2024-05-31 | 22.24 | $3.79 | 460400 |
| 2024-05-30 | 21.55 | $3.76 | 2.0M |
| 2024-05-29 | 21.18 | $3.75 | 266500 |
| 2024-05-28 | 20.78 | $3.73 | 304006 |
| 2024-05-24 | 20.58 | $3.77 | 289900 |
| 2024-05-23 | 20.25 | $3.72 | 124900 |
| 2024-05-22 | 20.04 | $3.75 | 132306 |
| 2024-05-21 | 19.82 | $3.73 | 161607 |
| 2024-05-20 | 19.48 | $3.82 | 142500 |
| 2024-05-17 | 18.66 | $3.79 | 140122 |
| 2024-05-16 | 17.56 | $3.76 | 1.1M |
| 2024-05-15 | 16.41 | $3.78 | 275800 |
| 2024-05-14 | 15.20 | $3.75 | 8.2M |
| 2024-05-13 | 14.27 | $3.75 | 1.4M |
| 2024-05-10 | 13.42 | $3.71 | 7.5M |
| 2024-05-09 | 12.68 | $3.64 | 116400 |
| 2024-05-08 | 11.81 | $3.58 | 166100 |
| 2024-05-07 | 11.82 | $3.61 | 122800 |
| 2024-05-06 | 11.73 | $3.60 | 239632 |
| 2024-05-03 | 11.79 | $3.59 | 128300 |
| 2024-05-02 | 11.85 | $3.58 | 125000 |
| 2024-05-01 | 12.47 | $3.60 | 88907 |
| 2024-04-30 | 13.12 | $3.56 | 115600 |
| 2024-04-29 | 13.74 | $3.65 | 118500 |
| 2024-04-26 | 13.76 | $3.65 | 159500 |
| 2024-04-25 | 13.86 | $3.62 | 140130 |
| 2024-04-24 | 13.96 | $3.62 | 139038 |
| 2024-04-23 | 14.36 | $3.57 | 146200 |
| 2024-04-22 | 14.78 | $3.54 | 189033 |
| 2024-04-19 | 15.36 | $3.51 | 119613 |
| 2024-04-18 | 15.73 | $3.54 | 158200 |
| 2024-04-17 | 16.45 | $3.54 | 164810 |
| 2024-04-16 | 16.14 | $3.53 | 233947 |
| 2024-04-15 | 15.80 | $3.55 | 140005 |
| 2024-04-12 | 15.52 | $3.58 | 92800 |
| 2024-04-11 | 15.45 | $3.63 | 149810 |
| 2024-04-10 | 15.68 | $3.65 | 827700 |
| 2024-04-09 | 16.37 | $3.70 | 149122 |
| 2024-04-08 | 16.98 | $3.68 | 113400 |
| 2024-04-05 | 17.73 | $3.68 | 131831 |
| 2024-04-04 | 18.52 | $3.68 | 372000 |
| 2024-04-03 | 19.45 | $3.69 | 127740 |
| 2024-04-02 | 20.13 | $3.66 | 200003 |
| 2024-04-01 | 20.94 | $3.72 | 200714 |
| 2024-03-28 | 21.79 | $3.71 | 183000 |
| 2024-03-27 | 21.42 | $3.69 | 158138 |
| 2024-03-26 | 21.21 | $3.69 | 1.1M |
| 2024-03-25 | 21.15 | $3.66 | 3.3M |
| 2024-03-22 | 21.45 | $3.62 | 1.0M |
| 2024-03-21 | 22.07 | $3.56 | 218519 |
| 2024-03-20 | 23.06 | $3.62 | 128400 |
| 2024-03-19 | 23.85 | $3.56 | 160800 |
| 2024-03-18 | 25.01 | $3.56 | 109804 |
| 2024-03-15 | 26.24 | $3.64 | 136800 |
| 2024-03-14 | 26.45 | $3.65 | 162445 |
| 2024-03-13 | 26.68 | $3.70 | 209100 |
| 2024-03-12 | 26.26 | $3.71 | 220870 |
| 2024-03-11 | 25.83 | $3.71 | 135802 |
| 2024-03-08 | 24.85 | $3.72 | 228810 |
| 2024-03-07 | 23.83 | $3.69 | 167320 |
| 2024-03-06 | 22.82 | $3.66 | 238400 |
| 2024-03-05 | 22.11 | $3.65 | 183000 |
| 2024-03-04 | 21.36 | $3.67 | 314000 |
| 2024-03-01 | 20.65 | $3.65 | 299800 |
| 2024-02-29 | 19.90 | $3.61 | 245547 |
| 2024-02-28 | 19.18 | $3.64 | 132600 |
| 2024-02-27 | 18.42 | $3.62 | 159211 |
| 2024-02-26 | 17.69 | $3.62 | 163000 |
| 2024-02-23 | 17.05 | $3.66 | 156443 |
| 2024-02-22 | 16.26 | $3.60 | 157111 |
| 2024-02-21 | 15.68 | $3.62 | 1.8M |
| 2024-02-20 | 15.07 | $3.62 | 163746 |
| 2024-02-16 | 14.43 | $3.54 | 91409 |
| 2024-02-15 | 14.15 | $3.50 | 182900 |
| 2024-02-14 | 14.22 | $3.39 | 131011 |
| 2024-02-13 | 14.71 | $3.44 | 167611 |
| 2024-02-12 | 15.33 | $3.46 | 172343 |
| 2024-02-09 | 15.76 | $3.46 | 928800 |
| 2024-02-08 | 16.41 | $3.43 | 151431 |
| 2024-02-07 | 17.19 | $3.47 | 258600 |
| 2024-02-06 | 17.81 | $3.42 | 213500 |
| 2024-02-05 | 18.64 | $3.44 | 208125 |
| 2024-02-02 | 19.19 | $3.48 | 162600 |
| 2024-02-01 | 19.27 | $3.49 | 3.4M |
| 2024-01-31 | 19.37 | $3.35 | 2.6M |
| 2024-01-30 | 20.13 | $3.33 | 33.1M |
| 2024-01-29 | 20.51 | $3.31 | 10.6M |
| 2024-01-26 | 20.91 | $3.46 | 2.0M |
| 2024-01-25 | 20.31 | $3.45 | 251300 |
| 2024-01-24 | 19.92 | $3.43 | 385300 |
| 2024-01-23 | 19.52 | $3.49 | 270300 |
| 2024-01-22 | 18.64 | $3.50 | 401638 |
| 2024-01-19 | 17.71 | $3.49 | 659100 |
| 2024-01-18 | 16.83 | $3.50 | 2.2M |
| 2024-01-17 | 16.02 | $3.46 | 281315 |
| 2024-01-16 | 15.51 | $3.46 | 439700 |
| 2024-01-12 | 14.98 | $3.45 | 290943 |
| 2024-01-11 | 14.53 | $3.43 | 647000 |
| 2024-01-10 | 14.30 | $3.40 | 167246 |
| 2024-01-09 | 14.62 | $3.39 | 284000 |
| 2024-01-08 | 14.95 | $3.40 | 460720 |
| 2024-01-05 | 15.12 | $3.39 | 161017 |
| 2024-01-04 | 15.31 | $3.40 | 271900 |
| 2024-01-03 | 15.17 | $3.38 | 219400 |
| 2024-01-02 | 15.40 | $3.40 | 360400 |
| 2023-12-29 | 15.30 | $3.42 | 218100 |
| 2023-12-28 | 14.62 | $3.42 | 152700 |
| 2023-12-27 | 13.90 | $3.44 | 197811 |
| 2023-12-26 | 12.95 | $3.44 | 187603 |
| 2023-12-22 | 11.95 | $3.41 | 187729 |
| 2023-12-21 | 12.33 | $3.40 | 272000 |
| 2023-12-20 | 12.92 | $3.37 | 301431 |
| 2023-12-19 | 13.48 | $3.38 | 377021 |
| 2023-12-18 | 13.88 | $3.38 | 386121 |
| 2023-12-15 | 14.11 | $3.36 | 506200 |
| 2023-12-14 | 14.36 | $3.40 | 453500 |
| 2023-12-13 | 15.10 | $3.39 | 418935 |
| 2023-12-12 | 15.53 | $3.37 | 283500 |
| 2023-12-11 | 15.97 | $3.35 | 966500 |
| 2023-12-08 | 16.25 | $3.37 | 419445 |
| 2023-12-07 | 16.55 | $3.37 | 311700 |
| 2023-12-06 | 17.16 | $3.37 | 974405 |
| 2023-12-05 | 17.63 | $3.38 | 283201 |
| 2023-12-04 | 18.27 | $3.40 | 277316 |
| 2023-12-01 | 19.08 | $3.39 | 279148 |
| 2023-11-30 | 19.94 | $3.40 | 275834 |
| 2023-11-29 | 20.86 | $3.46 | 188729 |
| 2023-11-28 | 21.01 | $3.49 | 213208 |
| 2023-11-27 | 20.60 | $3.46 | 154300 |
| 2023-11-24 | 20.40 | $3.48 | 270600 |
| 2023-11-22 | 20.19 | $3.48 | 266329 |
| 2023-11-21 | 20.09 | $3.47 | 156600 |
| 2023-11-20 | 19.98 | $3.48 | 248300 |
| 2023-11-17 | 19.69 | $3.44 | 136518 |
| 2023-11-16 | 19.84 | $3.42 | 232200 |
| 2023-11-15 | 20.11 | $3.42 | 196640 |
| 2023-11-14 | 20.40 | $3.46 | 219700 |
| 2023-11-13 | 20.38 | $3.44 | 305231 |
| 2023-11-10 | 20.36 | $3.41 | 152400 |
| 2023-11-09 | 20.34 | $3.42 | 281700 |
| 2023-11-08 | 20.32 | $3.45 | 215400 |
| 2023-11-07 | 19.86 | $3.42 | 168300 |
| 2023-11-06 | 19.94 | $3.43 | 377044 |
| 2023-11-03 | 19.88 | $3.46 | 16.5M |
| 2023-11-02 | 19.81 | $3.35 | 170736 |
| 2023-11-01 | 20.62 | $3.33 | 273119 |
| 2023-10-31 | 21.51 | $3.33 | 2.1M |
| 2023-10-30 | 22.30 | $3.36 | 386500 |
| 2023-10-27 | 23.13 | $3.29 | 301600 |
| 2023-10-26 | 23.56 | $3.32 | 384800 |
| 2023-10-25 | 24.01 | $3.27 | 855900 |
| 2023-10-24 | 24.34 | $3.22 | 5.4M |
| 2023-10-23 | 24.05 | $3.27 | 4.1M |
| 2023-10-20 | 24.15 | $3.27 | 207900 |
| 2023-10-19 | 24.47 | $3.28 | 231800 |
| 2023-10-18 | 24.80 | $3.28 | 297600 |
| 2023-10-17 | 25.16 | $3.30 | 390900 |
| 2023-10-16 | 25.63 | $3.29 | 545100 |
| 2023-10-13 | 25.99 | $3.31 | 201500 |
| 2023-10-12 | 26.46 | $3.30 | 284137 |
| 2023-10-11 | 26.96 | $3.32 | 226100 |
| 2023-10-10 | 27.67 | $3.33 | 230447 |
| 2023-10-09 | 28.29 | $3.33 | 571109 |
| 2023-10-06 | 28.83 | $3.32 | 251900 |
| 2023-10-05 | 29.28 | $3.28 | 201111 |
| 2023-10-04 | 29.25 | $3.23 | 349600 |
| 2023-10-03 | 28.96 | $3.22 | 467825 |
| 2023-10-02 | 28.25 | $3.25 | 303800 |
| 2023-09-29 | 27.67 | $3.27 | 329400 |
| 2023-09-28 | 27.25 | $3.26 | 320100 |
| 2023-09-27 | 26.68 | $3.23 | 432900 |
| 2023-09-26 | 25.66 | $3.30 | 424916 |
| 2023-09-25 | 24.93 | $3.30 | 263306 |
| 2023-09-22 | 24.16 | $3.35 | 216300 |
| 2023-09-21 | 23.67 | $3.40 | 255100 |
| 2023-09-20 | 23.45 | $3.45 | 353906 |
| 2023-09-19 | 23.82 | $3.43 | 311918 |
| 2023-09-18 | 23.78 | $3.46 | 225422 |
| 2023-09-15 | 23.74 | $3.47 | 776918 |
| 2023-09-14 | 24.06 | $3.48 | 206705 |
| 2023-09-13 | 24.40 | $3.48 | 195100 |
| 2023-09-12 | 24.84 | $3.49 | 186000 |
| 2023-09-11 | 25.06 | $3.49 | 260001 |
| 2023-09-08 | 24.89 | $3.48 | 354700 |
| 2023-09-07 | 24.71 | $3.48 | 272027 |
| 2023-09-06 | 24.51 | $3.45 | 159700 |
| 2023-09-05 | 24.06 | $3.46 | 263300 |
| 2023-09-01 | 23.65 | $3.48 | 121832 |
| 2023-08-31 | 23.41 | $3.51 | 174500 |
| 2023-08-30 | 23.36 | $3.52 | 148800 |
| 2023-08-29 | 23.19 | $3.50 | 146822 |
| 2023-08-28 | 22.41 | $3.45 | 187136 |
| 2023-08-25 | 21.90 | $3.49 | 175700 |
| 2023-08-24 | 21.37 | $3.49 | 317500 |
| 2023-08-23 | 20.55 | $3.52 | 188832 |
| 2023-08-22 | 19.88 | $3.51 | 198300 |
| 2023-08-21 | 19.48 | $3.54 | 189600 |
| 2023-08-18 | 19.13 | $3.54 | 372119 |
| 2023-08-17 | 18.66 | $3.51 | 199747 |
| 2023-08-16 | 18.34 | $3.56 | 1.1M |
| 2023-08-15 | 18.29 | $3.54 | 2.0M |
| 2023-08-14 | 17.91 | $3.59 | 1.8M |
| 2023-08-11 | 17.64 | $3.56 | 2.0M |
| 2023-08-10 | 17.36 | $3.59 | 2.8M |
| 2023-08-09 | 17.33 | $3.55 | 627131 |
| 2023-08-08 | 16.65 | $3.50 | 206618 |
| 2023-08-07 | 15.47 | $3.54 | 237600 |
| 2023-08-04 | 14.23 | $3.54 | 228100 |
| 2023-08-03 | 13.38 | $3.58 | 176442 |
| 2023-08-02 | 12.48 | $3.59 | 140018 |
| 2023-08-01 | 11.93 | $3.63 | 151400 |
| 2023-07-31 | 11.99 | $3.67 | 227500 |
| 2023-07-28 | 12.44 | $3.70 | 119728 |
| 2023-07-27 | 12.80 | $3.68 | 160200 |
| 2023-07-26 | 13.47 | $3.67 | 133849 |
| 2023-07-25 | 14.18 | $3.65 | 168203 |
| 2023-07-24 | 13.79 | $3.61 | 198038 |
| 2023-07-21 | 13.96 | $3.62 | 123000 |
| 2023-07-20 | 13.41 | $3.61 | 114000 |
| 2023-07-19 | 12.93 | $3.59 | 125600 |
| 2023-07-18 | 12.52 | $3.62 | 209700 |
| 2023-07-17 | 12.10 | $3.65 | 187700 |
| 2023-07-14 | 11.21 | $3.61 | 1.2M |
| 2023-07-13 | 10.36 | $3.57 | 150300 |
| 2023-07-12 | 10.02 | $3.54 | 136343 |
| 2023-07-11 | 10.10 | $3.51 | 237100 |
| 2023-07-10 | 10.57 | $3.51 | 319200 |
| 2023-07-07 | 11.05 | $3.50 | 177928 |
| 2023-07-06 | 11.56 | $3.52 | 188200 |
| 2023-07-05 | 11.84 | $3.51 | 295608 |
| 2023-07-03 | 12.13 | $3.54 | 136209 |
| 2023-06-30 | 12.18 | $3.53 | 146007 |
| 2023-06-29 | 12.23 | $3.51 | 155900 |
| 2023-06-28 | 12.60 | $3.51 | 126529 |
| 2023-06-27 | 12.86 | $3.52 | 274000 |
| 2023-06-26 | 13.24 | $3.47 | 203348 |
| 2023-06-23 | 13.69 | $3.44 | 231800 |
| 2023-06-22 | 14.16 | $3.45 | 164100 |
| 2023-06-21 | 14.30 | $3.44 | 30.5M |
| 2023-06-20 | 14.46 | $3.48 | 204026 |
| 2023-06-16 | 15.11 | $3.45 | 129143 |
| 2023-06-15 | 15.33 | $3.42 | 251021 |
| 2023-06-14 | 15.43 | $3.37 | 524425 |
| 2023-06-13 | 14.57 | $3.37 | 1.2M |
| 2023-06-12 | 13.67 | $3.37 | 215200 |
| 2023-06-09 | 12.87 | $3.40 | 196809 |
| 2023-06-08 | 12.47 | $3.43 | 166600 |
| 2023-06-07 | 12.05 | $3.42 | 186213 |
| 2023-06-06 | 11.69 | $3.43 | 301402 |
| 2023-06-05 | 11.19 | $3.44 | 263800 |
| 2023-06-02 | 10.83 | $3.43 | 176543 |
| 2023-06-01 | 10.45 | $3.49 | 357832 |
| 2023-05-31 | 10.40 | $3.45 | 267647 |
| 2023-05-30 | 10.11 | $3.47 | 323900 |
| 2023-05-26 | 9.90 | $3.51 | 151141 |
| 2023-05-25 | 10.12 | $3.52 | 163600 |
| 2023-05-24 | 10.36 | $3.56 | 168314 |
| 2023-05-23 | 10.36 | $3.56 | 128024 |
| 2023-05-22 | 10.36 | $3.57 | 119129 |
| 2023-05-19 | 10.54 | $3.56 | 128500 |
| 2023-05-18 | 10.73 | $3.56 | 152803 |
| 2023-05-17 | 11.03 | $3.57 | 107642 |
| 2023-05-16 | 11.51 | $3.64 | 603800 |
| 2023-05-15 | 11.82 | $3.64 | 432600 |
| 2023-05-12 | 12.04 | $3.64 | 142841 |
| 2023-05-11 | 12.65 | $3.66 | 241542 |
| 2023-05-10 | 13.09 | $3.70 | 199206 |
| 2023-05-09 | 13.14 | $3.69 | 171000 |
| 2023-05-08 | 13.27 | $3.65 | 142329 |
| 2023-05-05 | 13.41 | $3.68 | 181700 |
| 2023-05-04 | 13.73 | $3.66 | 131700 |
| 2023-05-03 | 13.96 | $3.66 | 205303 |
| 2023-05-02 | 14.20 | $3.63 | 191405 |
| 2023-05-01 | 14.85 | $3.65 | 124500 |
| 2023-04-28 | 15.53 | $3.67 | 158908 |
| 2023-04-27 | 15.43 | $3.70 | 139200 |
| 2023-04-26 | 15.32 | $3.62 | 311907 |
| 2023-04-25 | 15.65 | $3.58 | 399620 |
| 2023-04-24 | 16.32 | $3.60 | 134030 |
| 2023-04-21 | 16.65 | $3.61 | 142906 |
| 2023-04-20 | 17.24 | $3.60 | 182312 |
| 2023-04-19 | 17.77 | $3.60 | 178000 |
| 2023-04-18 | 18.33 | $3.57 | 187110 |
| 2023-04-17 | 19.19 | $3.55 | 211500 |
| 2023-04-14 | 20.09 | $3.56 | 286737 |
| 2023-04-13 | 20.79 | $3.66 | 125906 |
| 2023-04-12 | 21.19 | $3.65 | 123100 |
| 2023-04-11 | 21.39 | $3.67 | 95829 |
| 2023-04-10 | 21.60 | $3.58 | 117044 |
| 2023-04-06 | 21.83 | $3.71 | 130300 |
| 2023-04-05 | 20.96 | $3.62 | 186747 |
| 2023-04-04 | 20.63 | $3.59 | 164517 |
| 2023-04-03 | 20.52 | $3.59 | 104526 |
| 2023-03-31 | 20.48 | $3.57 | 137110 |
| 2023-03-30 | 20.52 | $3.55 | 109200 |
| 2023-03-29 | 20.64 | $3.58 | 209501 |
| 2023-03-28 | 20.76 | $3.55 | 161734 |
| 2023-03-27 | 20.89 | $3.52 | 145627 |
| 2023-03-24 | 21.48 | $3.50 | 319600 |
| 2023-03-23 | 22.43 | $3.54 | 137302 |
| 2023-03-22 | 22.59 | $3.56 | 149400 |
| 2023-03-21 | 22.75 | $3.55 | 128626 |
| 2023-03-20 | 22.70 | $3.53 | 155645 |
| 2023-03-17 | 23.03 | $3.46 | 146700 |
| 2023-03-16 | 24.10 | $3.45 | 177000 |
| 2023-03-15 | 25.12 | $3.44 | 144800 |
| 2023-03-14 | 26.29 | $3.47 | 161511 |
| 2023-03-13 | 26.84 | $3.45 | 180031 |
| 2023-03-10 | 27.42 | $3.45 | 106116 |
| 2023-03-09 | 27.92 | $3.45 | 104024 |
| 2023-03-08 | 28.69 | $3.44 | 123600 |
| 2023-03-07 | 29.59 | $3.40 | 125300 |
| 2023-03-06 | 30.53 | $3.48 | 151209 |
| 2023-03-03 | 30.86 | $3.46 | 200139 |
| 2023-03-02 | 31.36 | $3.43 | 195216 |
| 2023-03-01 | 31.96 | $3.46 | 182639 |
| 2023-02-28 | 32.13 | $3.45 | 175227 |
| 2023-02-27 | 32.30 | $3.46 | 150816 |
| 2023-02-24 | 32.61 | $3.43 | 149829 |
| 2023-02-23 | 33.14 | $3.45 | 105300 |
| 2023-02-22 | 33.59 | $3.51 | 194939 |
| 2023-02-21 | 32.99 | $3.50 | 176900 |
| 2023-02-17 | 32.51 | $3.50 | 141627 |
| 2023-02-16 | 32.01 | $3.43 | 144209 |
| 2023-02-15 | 31.95 | $3.42 | 176204 |
| 2023-02-14 | 32.02 | $3.43 | 180300 |
| 2023-02-13 | 31.96 | $3.36 | 160300 |
| 2023-02-10 | 32.54 | $3.33 | 115229 |
| 2023-02-09 | 33.16 | $3.30 | 169038 |
| 2023-02-08 | 33.88 | $3.34 | 332000 |
| 2023-02-07 | 34.41 | $3.33 | 132443 |
| 2023-02-06 | 35.12 | $3.31 | 392900 |
| 2023-02-03 | 35.86 | $3.33 | 186400 |
| 2023-02-02 | 36.42 | $3.41 | 163402 |
| 2023-02-01 | 35.76 | $3.52 | 193300 |
| 2023-01-31 | 34.62 | $3.43 | 312019 |
| 2023-01-30 | 33.74 | $3.36 | 768900 |
| 2023-01-27 | 33.10 | $3.35 | 325632 |
| 2023-01-26 | 32.61 | $3.36 | 407713 |
| 2023-01-25 | 32.16 | $3.37 | 1.2M |
| 2023-01-24 | 31.69 | $3.35 | 822000 |
| 2023-01-23 | 31.04 | $3.33 | 768937 |
| 2023-01-20 | 30.37 | $3.32 | 609900 |
| 2023-01-19 | 29.82 | $3.29 | 265907 |
| 2023-01-18 | 29.49 | $3.25 | 520414 |
| 2023-01-17 | 29.27 | $3.30 | 1.0M |
| 2023-01-13 | 28.33 | $3.28 | 527335 |
| 2023-01-12 | 27.52 | $3.30 | 479700 |
| 2023-01-11 | 26.51 | $3.25 | 279719 |
| 2023-01-10 | 25.80 | $3.25 | 261500 |
| 2023-01-09 | 25.05 | $3.24 | 1.3M |
| 2023-01-06 | 24.27 | $3.24 | 994206 |
| 2023-01-05 | 23.56 | $3.13 | 548500 |
| 2023-01-04 | 23.43 | $3.09 | 590229 |
| 2023-01-03 | 23.63 | $3.05 | 937200 |
| 2022-12-30 | 24.33 | $3.05 | 279000 |
| 2022-12-29 | 24.81 | $3.09 | 384700 |
| 2022-12-28 | 24.73 | $3.06 | 310500 |
| 2022-12-27 | 24.65 | $3.10 | 836869 |
| 2022-12-23 | 24.41 | $3.09 | 663212 |
| 2022-12-22 | 24.25 | $3.06 | 759000 |
| 2022-12-21 | 24.24 | $3.07 | 334548 |
| 2022-12-20 | 24.22 | $3.05 | 467427 |
| 2022-12-19 | 24.21 | $3.05 | 747600 |
| 2022-12-16 | 24.34 | $3.02 | 528231 |
| 2022-12-15 | 24.63 | $3.07 | 658535 |
| 2022-12-14 | 24.20 | $3.11 | 667500 |
| 2022-12-13 | 23.62 | $3.08 | 522443 |
| 2022-12-12 | 23.01 | $3.08 | 821114 |
| 2022-12-09 | 22.49 | $3.09 | 1.0M |
| 2022-12-08 | 21.93 | $3.08 | 746311 |
| 2022-12-07 | 21.53 | $3.06 | 474215 |
| 2022-12-06 | 21.17 | $3.07 | 1.4M |
| 2022-12-05 | 20.57 | $3.10 | 877803 |
| 2022-12-02 | 19.61 | $3.09 | 483201 |
| 2022-12-01 | 18.92 | $3.09 | 544000 |
| 2022-11-30 | 17.96 | $3.00 | 601017 |
| 2022-11-29 | 17.42 | $2.96 | 438700 |
| 2022-11-28 | 17.20 | $2.97 | 899020 |
| 2022-11-25 | 16.85 | $2.99 | 631005 |
| 2022-11-23 | 16.48 | $2.96 | 701316 |
| 2022-11-22 | 16.36 | $2.93 | 413343 |
| 2022-11-21 | 16.45 | $2.88 | 1.7M |
| 2022-11-18 | 16.78 | $2.83 | 724229 |
| 2022-11-17 | 17.53 | $2.83 | 613000 |
| 2022-11-16 | 18.41 | $2.85 | 482701 |
| 2022-11-15 | 19.16 | $2.84 | 531829 |
| 2022-11-14 | 19.94 | $2.86 | 992600 |
| 2022-11-11 | 20.51 | $2.84 | 498500 |
| 2022-11-10 | 21.41 | $2.86 | 587500 |
| 2022-11-09 | 22.00 | $2.76 | 442300 |
| 2022-11-08 | 23.11 | $2.76 | 778200 |
| 2022-11-07 | 24.29 | $2.73 | 986800 |
| 2022-11-04 | 25.34 | $2.72 | 470100 |
| 2022-11-03 | 26.26 | $2.66 | 606600 |
| 2022-11-02 | 26.74 | $2.69 | 414900 |
| 2022-11-01 | 27.56 | $2.71 | 598300 |
| 2022-10-31 | 28.49 | $2.74 | 925334 |
| 2022-10-28 | 29.63 | $2.74 | 622600 |
| 2022-10-27 | 30.65 | $2.65 | 696800 |
| 2022-10-26 | 31.44 | $2.66 | 426246 |
| 2022-10-25 | 31.98 | $2.62 | 1.1M |
| 2022-10-24 | 32.34 | $2.60 | 887644 |
| 2022-10-21 | 32.40 | $2.61 | 474838 |
| 2022-10-20 | 32.37 | $2.63 | 897618 |
| 2022-10-19 | 32.55 | $2.66 | 684528 |
| 2022-10-18 | 32.97 | $2.71 | 999300 |
| 2022-10-17 | 33.60 | $2.69 | 1.6M |
| 2022-10-14 | 33.97 | $2.61 | 782500 |
| 2022-10-13 | 33.83 | $2.63 | 879516 |
| 2022-10-12 | 33.69 | $2.57 | 676200 |
| 2022-10-11 | 32.99 | $2.59 | 882315 |
| 2022-10-10 | 32.34 | $2.62 | 940323 |
| 2022-10-07 | 31.74 | $2.61 | 747901 |
| 2022-10-06 | 31.11 | $2.62 | 525800 |
| 2022-10-05 | 30.48 | $2.69 | 442003 |
| 2022-10-04 | 29.98 | $2.80 | 1.1M |
| 2022-10-03 | 29.97 | $2.76 | 544710 |
| 2022-09-30 | 29.54 | $2.66 | 761100 |
| 2022-09-29 | 28.89 | $2.67 | 809100 |
| 2022-09-28 | 27.53 | $2.70 | 660800 |
| 2022-09-27 | 26.13 | $2.66 | 935200 |
| 2022-09-26 | 24.72 | $2.71 | 803736 |
| 2022-09-23 | 23.35 | $2.77 | 531200 |
| 2022-09-22 | 22.09 | $2.86 | 514000 |
| 2022-09-21 | 21.19 | $2.84 | 368900 |
| 2022-09-20 | 20.25 | $2.90 | 485226 |
| 2022-09-19 | 19.67 | $3.05 | 532112 |
| 2022-09-16 | 19.62 | $3.03 | 536100 |
| 2022-09-15 | 19.35 | $3.05 | 859300 |
| 2022-09-14 | 19.35 | $3.08 | 269500 |
| 2022-09-13 | 19.57 | $3.13 | 471047 |
| 2022-09-12 | 20.11 | $3.17 | 980300 |
| 2022-09-09 | 20.94 | $3.09 | 386900 |
| 2022-09-08 | 20.96 | $3.06 | 400600 |
| 2022-09-07 | 20.47 | $3.10 | 430200 |
| 2022-09-06 | 20.34 | $3.10 | 759400 |
| 2022-09-02 | 20.06 | $3.09 | 374300 |
| 2022-09-01 | 19.94 | $3.12 | 442300 |
| 2022-08-31 | 19.55 | $3.13 | 635637 |
| 2022-08-30 | 19.29 | $3.16 | 442216 |
| 2022-08-29 | 19.33 | $3.20 | 723247 |
| 2022-08-26 | 19.38 | $3.11 | 329000 |
| 2022-08-25 | 19.07 | $3.16 | 284800 |
| 2022-08-24 | 18.89 | $3.18 | 296500 |
| 2022-08-23 | 18.86 | $3.20 | 366036 |
| 2022-08-22 | 19.15 | $3.17 | 653849 |
| 2022-08-19 | 19.23 | $3.19 | 384400 |
| 2022-08-18 | 19.48 | $3.21 | 276300 |
| 2022-08-17 | 19.74 | $3.22 | 536600 |
| 2022-08-16 | 19.80 | $3.24 | 543226 |
| 2022-08-15 | 20.09 | $3.18 | 1.2M |
| 2022-08-12 | 19.85 | $3.18 | 379430 |
| 2022-08-11 | 19.49 | $3.19 | 513600 |
| 2022-08-10 | 19.38 | $3.19 | 398333 |
| 2022-08-09 | 19.16 | $3.20 | 585226 |
| 2022-08-08 | 18.99 | $3.24 | 509700 |
| 2022-08-05 | 19.08 | $3.26 | 420900 |
| 2022-08-04 | 18.53 | $3.26 | 271939 |
| 2022-08-03 | 17.96 | $3.24 | 412300 |
| 2022-08-02 | 17.35 | $3.29 | 466300 |
| 2022-08-01 | 16.82 | $3.27 | 2.9M |
| 2022-07-29 | 16.27 | $3.34 | 1.1M |
| 2022-07-28 | 16.10 | $3.31 | 413628 |
| 2022-07-27 | 15.32 | $3.41 | 617600 |
| 2022-07-26 | 15.00 | $3.31 | 613330 |
| 2022-07-25 | 14.21 | $3.36 | 425123 |
| 2022-07-22 | 13.58 | $3.37 | 321529 |
| 2022-07-21 | 12.91 | $3.37 | 356712 |
| 2022-07-20 | 12.33 | $3.44 | 319900 |
| 2022-07-19 | 12.31 | $3.50 | 287012 |
| 2022-07-18 | 12.81 | $3.47 | 283606 |
| 2022-07-15 | 13.34 | $3.42 | 413200 |
| 2022-07-14 | 13.15 | $3.46 | 869603 |
| 2022-07-13 | 12.95 | $3.47 | 249814 |
| 2022-07-12 | 12.98 | $3.48 | 322831 |
| 2022-07-11 | 13.19 | $3.46 | 442200 |
| 2022-07-08 | 12.98 | $3.47 | 276400 |
| 2022-07-07 | 12.83 | $3.48 | 270900 |
| 2022-07-06 | 12.76 | $3.47 | 250241 |
| 2022-07-05 | 12.68 | $3.53 | 392900 |
| 2022-07-01 | 12.99 | $3.56 | 465000 |
| 2022-06-30 | 13.65 | $3.60 | 597120 |
| 2022-06-29 | 14.21 | $3.62 | 284700 |
| 2022-06-28 | 14.20 | $3.66 | 261000 |
| 2022-06-27 | 13.97 | $3.63 | 357800 |
| 2022-06-24 | 13.81 | $3.60 | 273500 |
| 2022-06-23 | 14.03 | $3.55 | 242019 |
| 2022-06-22 | 14.51 | $3.57 | 464027 |
| 2022-06-21 | 14.93 | $3.55 | 459136 |
| 2022-06-17 | 15.62 | $3.54 | 320100 |
| 2022-06-16 | 16.27 | $3.49 | 341528 |
| 2022-06-15 | 16.66 | $3.47 | 364133 |
| 2022-06-14 | 17.25 | $3.48 | 548300 |
| 2022-06-13 | 17.86 | $3.47 | 353200 |
| 2022-06-10 | 18.33 | $3.52 | 383300 |
| 2022-06-09 | 18.97 | $3.53 | 384722 |
| 2022-06-08 | 19.73 | $3.58 | 176800 |
| 2022-06-07 | 20.15 | $3.65 | 426300 |
| 2022-06-06 | 19.87 | $3.64 | 293800 |
| 2022-06-03 | 19.58 | $3.66 | 266700 |
| 2022-06-02 | 19.33 | $3.65 | 281500 |
| 2022-06-01 | 19.07 | $3.64 | 231032 |
| 2022-05-31 | 18.70 | $3.67 | 537000 |
| 2022-05-27 | 18.21 | $3.66 | 187912 |
| 2022-05-26 | 17.80 | $3.67 | 192900 |
| 2022-05-25 | 17.19 | $3.67 | 202600 |
| 2022-05-24 | 16.55 | $3.71 | 205500 |
| 2022-05-23 | 15.88 | $3.64 | 324500 |
| 2022-05-20 | 15.45 | $3.57 | 359500 |
| 2022-05-19 | 15.20 | $3.53 | 427500 |
| 2022-05-18 | 15.32 | $3.50 | 6.9M |
| 2022-05-17 | 15.51 | $3.53 | 4.2M |
| 2022-05-16 | 15.70 | $3.42 | 269011 |
| 2022-05-13 | 16.20 | $3.41 | 347200 |
| 2022-05-12 | 16.49 | $3.36 | 1.4M |
| 2022-05-11 | 16.80 | $3.42 | 322300 |
| 2022-05-10 | 17.64 | $3.52 | 306100 |
| 2022-05-09 | 18.10 | $3.53 | 276000 |
| 2022-05-06 | 18.59 | $3.51 | 289123 |
| 2022-05-05 | 18.87 | $3.58 | 4.4M |
| 2022-05-04 | 18.94 | $3.61 | 199401 |
| 2022-05-03 | 19.01 | $3.52 | 408926 |
| 2022-05-02 | 19.36 | $3.47 | 297200 |
| 2022-04-29 | 20.20 | $3.45 | 205200 |
| 2022-04-28 | 20.96 | $3.47 | 1.4M |
| 2022-04-27 | 21.88 | $3.53 | 187500 |
| 2022-04-26 | 22.57 | $3.55 | 313509 |
| 2022-04-25 | 22.87 | $3.54 | 159638 |
| 2022-04-22 | 23.28 | $3.57 | 129622 |
| 2022-04-21 | 23.58 | $3.61 | 847636 |
| 2022-04-20 | 23.59 | $3.65 | 454341 |
| 2022-04-19 | 23.21 | $3.67 | 1.9M |
| 2022-04-18 | 22.81 | $3.83 | 4.7M |
| 2022-04-14 | 21.25 | $3.84 | 9.4M |
| 2022-04-13 | 19.77 | $3.84 | 15.3M |
| 2022-04-12 | 18.21 | $3.65 | 2.6M |
| 2022-04-11 | 17.43 | $3.64 | 1.4M |
| 2022-04-08 | 16.60 | $3.62 | 1.1M |
| 2022-04-07 | 16.06 | $3.59 | 1.1M |
| 2022-04-06 | 15.65 | $3.56 | 1.2M |
| 2022-04-05 | 15.47 | $3.60 | 2.5M |
| 2022-04-04 | 14.90 | $3.55 | 1.1M |
| 2022-04-01 | 14.54 | $3.57 | 671535 |
| 2022-03-31 | 14.28 | $3.50 | 144400 |
| 2022-03-30 | 14.13 | $3.51 | 122000 |
| 2022-03-29 | 14.10 | $3.48 | 89700 |
| 2022-03-28 | 14.19 | $3.44 | 147538 |
| 2022-03-25 | 14.55 | $3.48 | 114300 |
| 2022-03-24 | 14.69 | $3.43 | 398000 |
| 2022-03-23 | 15.02 | $3.40 | 201204 |
| 2022-03-22 | 15.65 | $3.43 | 211000 |
| 2022-03-21 | 16.00 | $3.42 | 108300 |
| 2022-03-18 | 16.38 | $3.39 | 109100 |
| 2022-03-17 | 17.03 | $3.40 | 336645 |
| 2022-03-16 | 17.49 | $3.35 | 136000 |
| 2022-03-15 | 18.31 | $3.39 | 273042 |
| 2022-03-14 | 19.02 | $3.36 | 252100 |
| 2022-03-11 | 19.90 | $3.30 | 16.1M |
| 2022-03-10 | 20.79 | $3.24 | 188631 |
| 2022-03-09 | 21.27 | $3.22 | 179608 |
| 2022-03-08 | 21.44 | $3.11 | 856643 |
| 2022-03-07 | 21.08 | $3.19 | 1.4M |
| 2022-03-04 | 20.99 | $3.23 | 517000 |
| 2022-03-03 | 21.33 | $3.31 | 280647 |
| 2022-03-02 | 22.38 | $3.36 | 152217 |
| 2022-03-01 | 23.49 | $3.32 | 106600 |
| 2022-02-28 | 24.66 | $3.37 | 143100 |
| 2022-02-25 | 25.62 | $3.37 | 126100 |
| 2022-02-24 | 26.62 | $3.35 | 231300 |
| 2022-02-23 | 27.90 | $3.40 | 173712 |
| 2022-02-22 | 28.14 | $3.45 | 161500 |
| 2022-02-18 | 27.94 | $3.47 | 180800 |
| 2022-02-17 | 27.49 | $3.45 | 226800 |
| 2022-02-16 | 27.07 | $3.49 | 123700 |
| 2022-02-15 | 26.27 | $3.45 | 116242 |
| 2022-02-14 | 25.49 | $3.44 | 105440 |
| 2022-02-11 | 24.86 | $3.46 | 143400 |
| 2022-02-10 | 23.60 | $3.46 | 384600 |
| 2022-02-09 | 22.15 | $3.47 | 641800 |
| 2022-02-08 | 20.79 | $3.41 | 193600 |
| 2022-02-07 | 19.59 | $3.40 | 127700 |
| 2022-02-04 | 18.41 | $3.36 | 158400 |
| 2022-02-03 | 17.18 | $3.36 | 171200 |
| 2022-02-02 | 16.47 | $3.30 | 255341 |
| 2022-02-01 | 16.21 | $3.24 | 261023 |
| 2022-01-31 | 16.16 | $3.28 | 269925 |
| 2022-01-28 | 15.89 | $3.21 | 206249 |
| 2022-01-27 | 15.91 | $3.18 | 182700 |
| 2022-01-26 | 16.38 | $3.14 | 263349 |
| 2022-01-25 | 16.87 | $3.17 | 378813 |
| 2022-01-24 | 17.07 | $3.14 | 295000 |
| 2022-01-21 | 17.45 | $3.15 | 315300 |
| 2022-01-20 | 17.64 | $3.18 | 248200 |
| 2022-01-19 | 17.50 | $3.25 | 165600 |
| 2022-01-18 | 16.47 | $3.18 | 253700 |
| 2022-01-14 | 15.66 | $3.15 | 198300 |
| 2022-01-13 | 15.20 | $3.14 | 288600 |
| 2022-01-12 | 14.71 | $3.10 | 181028 |
| 2022-01-11 | 14.72 | $3.11 | 772744 |
| 2022-01-10 | 14.61 | $3.09 | 675600 |
| 2022-01-07 | 14.77 | $3.12 | 244600 |
| 2022-01-06 | 14.55 | $3.09 | 231900 |
| 2022-01-05 | 14.42 | $3.07 | 146900 |
| 2022-01-04 | 14.27 | $3.08 | 190900 |
| 2022-01-03 | 14.12 | $3.06 | 224700 |
| 2021-12-31 | 13.97 | $3.06 | 172647 |
| 2021-12-30 | 14.51 | $3.04 | 265400 |
| 2021-12-29 | 14.36 | $3.05 | 137600 |
| 2021-12-28 | 14.08 | $3.04 | 174100 |
| 2021-12-27 | 13.87 | $3.04 | 176833 |
| 2021-12-23 | 13.73 | $3.03 | 203500 |
| 2021-12-22 | 13.76 | $3.03 | 153220 |
| 2021-12-21 | 13.79 | $3.01 | 372300 |
| 2021-12-20 | 14.17 | $2.99 | 297125 |
| 2021-12-17 | 14.88 | $2.95 | 551500 |
| 2021-12-16 | 15.63 | $2.91 | 351522 |
| 2021-12-15 | 16.23 | $2.90 | 295414 |
| 2021-12-14 | 16.22 | $2.92 | 429500 |
| 2021-12-13 | 16.47 | $2.89 | 521700 |
| 2021-12-10 | 16.73 | $2.93 | 1.3M |
| 2021-12-09 | 17.18 | $2.88 | 494045 |
| 2021-12-08 | 17.22 | $2.90 | 318321 |
| 2021-12-07 | 17.27 | $2.88 | 515300 |
| 2021-12-06 | 17.22 | $2.88 | 12.0M |
| 2021-12-03 | 16.96 | $2.86 | 7.9M |
| 2021-12-02 | 16.68 | $2.89 | 2.5M |
| 2021-12-01 | 16.58 | $2.96 | 369137 |
| 2021-11-30 | 17.06 | $2.95 | 540200 |
| 2021-11-29 | 16.96 | $2.96 | 344000 |
| 2021-11-26 | 16.93 | $2.96 | 200200 |
| 2021-11-24 | 16.97 | $3.08 | 176300 |
| 2021-11-23 | 17.79 | $3.03 | 272900 |
| 2021-11-22 | 18.04 | $2.99 | 385936 |
| 2021-11-19 | 18.07 | $2.92 | 142217 |
| 2021-11-18 | 17.27 | $2.99 | 759333 |
| 2021-11-17 | 17.03 | $3.02 | 154800 |
| 2021-11-16 | 16.99 | $3.01 | 137900 |
| 2021-11-15 | 17.05 | $3.05 | 172700 |
| 2021-11-12 | 17.33 | $3.07 | 127500 |
| 2021-11-11 | 17.95 | $3.05 | 170703 |
| 2021-11-10 | 18.48 | $3.04 | 140729 |
| 2021-11-09 | 19.03 | $3.07 | 322400 |
| 2021-11-08 | 19.50 | $3.07 | 184828 |
| 2021-11-05 | 19.98 | $3.09 | 165200 |
| 2021-11-04 | 20.49 | $3.06 | 236900 |
| 2021-11-03 | 20.80 | $3.08 | 163600 |
| 2021-11-02 | 21.13 | $3.07 | 150843 |
| 2021-11-01 | 21.64 | $3.10 | 286800 |
| 2021-10-29 | 22.18 | $3.04 | 204409 |
| 2021-10-28 | 21.98 | $3.08 | 111300 |
| 2021-10-27 | 22.24 | $3.10 | 123811 |
| 2021-10-26 | 22.59 | $3.15 | 137211 |
| 2021-10-25 | 23.31 | $3.17 | 154200 |
| 2021-10-22 | 24.06 | $3.21 | 97305 |
| 2021-10-21 | 25.23 | $3.22 | 117507 |
| 2021-10-20 | 26.47 | $3.21 | 119900 |
| 2021-10-19 | 27.67 | $3.19 | 121821 |
| 2021-10-18 | 28.92 | $3.23 | 100600 |
| 2021-10-15 | 29.85 | $3.23 | 135501 |
| 2021-10-14 | 30.83 | $3.20 | 115624 |
| 2021-10-13 | 32.12 | $3.17 | 116338 |
| 2021-10-12 | 33.76 | $3.16 | 119948 |
| 2021-10-11 | 35.40 | $3.16 | 149100 |
| 2021-10-08 | 37.13 | $3.15 | 102700 |
| 2021-10-07 | 38.75 | $3.13 | 168000 |
| 2021-10-06 | 40.55 | $3.16 | 141514 |
| 2021-10-05 | 42.35 | $3.17 | 135000 |
| 2021-10-04 | 44.06 | $3.19 | 173500 |
| 2021-10-01 | 45.77 | $3.15 | 129906 |
| 2021-09-30 | 47.71 | $3.17 | 146400 |
| 2021-09-29 | 49.19 | $3.20 | 122304 |
| 2021-09-28 | 50.45 | $3.24 | 135600 |
| 2021-09-27 | 51.33 | $3.25 | 155706 |
| 2021-09-24 | 51.91 | $3.27 | 134023 |
| 2021-09-23 | 52.40 | $3.27 | 215343 |
| 2021-09-22 | 52.92 | $3.29 | 145700 |
| 2021-09-21 | 53.47 | $3.24 | 116542 |
| 2021-09-20 | 54.13 | $3.24 | 228600 |
| 2021-09-17 | 55.00 | $3.25 | 87839 |
| 2021-09-16 | 55.92 | $3.28 | 121100 |
| 2021-09-15 | 56.39 | $3.31 | 1.5M |
| 2021-09-14 | 56.58 | $3.30 | 83700 |
| 2021-09-13 | 56.68 | $3.32 | 55700 |
| 2021-09-10 | 56.68 | $3.31 | 90700 |
| 2021-09-09 | 56.68 | $3.29 | 87518 |
| 2021-09-08 | 56.81 | $3.28 | 65444 |
| 2021-09-07 | 57.04 | $3.24 | 68900 |
| 2021-09-03 | 57.30 | $3.22 | 103100 |
| 2021-09-02 | 57.58 | $3.24 | 145410 |
| 2021-09-01 | 57.62 | $3.22 | 67831 |
| 2021-08-31 | 57.76 | $3.21 | 98147 |
| 2021-08-30 | 57.93 | $3.21 | 56926 |
| 2021-08-27 | 57.96 | $3.20 | 89500 |
| 2021-08-26 | 57.98 | $3.20 | 107100 |
| 2021-08-25 | 58.01 | $3.21 | 58026 |
| 2021-08-24 | 58.10 | $3.24 | 69900 |
| 2021-08-23 | 57.98 | $3.27 | 65942 |
| 2021-08-20 | 57.66 | $3.23 | 98603 |
| 2021-08-19 | 57.42 | $3.19 | 135921 |
| 2021-08-18 | 56.89 | $3.19 | 86800 |
| 2021-08-17 | 56.45 | $3.21 | 55809 |
| 2021-08-16 | 55.98 | $3.23 | 70400 |
| 2021-08-13 | 55.36 | $3.23 | 96700 |
| 2021-08-12 | 54.73 | $3.19 | 100133 |
| 2021-08-11 | 54.12 | $3.18 | 88925 |
| 2021-08-10 | 53.49 | $3.21 | 110500 |
| 2021-08-09 | 52.84 | $3.27 | 92300 |
| 2021-08-06 | 51.66 | $3.29 | 69500 |
| 2021-08-05 | 50.20 | $3.33 | 68000 |
| 2021-08-04 | 48.66 | $3.36 | 74733 |
| 2021-08-03 | 46.84 | $3.36 | 253710 |
| 2021-08-02 | 44.91 | $3.35 | 101409 |
| 2021-07-30 | 42.90 | $3.32 | 68800 |
| 2021-07-29 | 40.80 | $3.33 | 171600 |
| 2021-07-28 | 38.58 | $3.33 | 129006 |
| 2021-07-27 | 36.25 | $3.26 | 215700 |
| 2021-07-26 | 33.83 | $3.18 | 170732 |
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