Is PIMCO High Income Fund (PHK) a Buy, Sell, or Hold?
Enter your email address below for free access to our PIMCO High Income Fund (PHK) research center and poll results.
NYSE : PHK
PIMCO High Income Fund
$4.71 USD
$0.0 (0.0%)
- Volume
- 5.05M
- Average Volume
- 695.15K
- Market Capitalization
- $878.26M
- P/E Ratio
- 9.24
- Dividend Yield
- 12.23%
- Price Target
- Year High
- $5.04
- Year Low
- $4.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.00
- Current Ratio
- $0.36
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.64
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.24
Average
5.10
Maximum
6.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.64 | $4.71 | 6.6M |
| 2026-07-16 | 4.63 | $4.71 | 1.3M |
| 2026-07-15 | 4.63 | $4.68 | 1.2M |
| 2026-07-14 | 4.62 | $4.64 | 1.3M |
| 2026-07-13 | 4.62 | $4.65 | 1.7M |
| 2026-07-10 | 4.61 | $4.68 | 593413 |
| 2026-07-09 | 4.60 | $4.68 | 618100 |
| 2026-07-08 | 4.59 | $4.70 | 604780 |
| 2026-07-07 | 4.58 | $4.70 | 835848 |
| 2026-07-06 | 4.57 | $4.67 | 629218 |
| 2026-07-02 | 4.57 | $4.64 | 749600 |
| 2026-07-01 | 4.56 | $4.65 | 1.0M |
| 2026-06-30 | 4.56 | $4.66 | 647132 |
| 2026-06-29 | 4.55 | $4.64 | 603259 |
| 2026-06-26 | 4.55 | $4.64 | 588200 |
| 2026-06-25 | 4.55 | $4.59 | 601100 |
| 2026-06-24 | 4.54 | $4.55 | 880737 |
| 2026-06-23 | 4.54 | $4.55 | 768002 |
| 2026-06-22 | 4.54 | $4.53 | 534400 |
| 2026-06-18 | 4.54 | $4.56 | 735326 |
| 2026-06-17 | 4.54 | $4.55 | 620700 |
| 2026-06-16 | 4.54 | $4.58 | 784720 |
| 2026-06-15 | 4.53 | $4.55 | 508803 |
| 2026-06-12 | 4.53 | $4.53 | 529100 |
| 2026-06-11 | 4.53 | $4.51 | 1.0M |
| 2026-06-10 | 4.54 | $4.50 | 648017 |
| 2026-06-09 | 4.54 | $4.51 | 559800 |
| 2026-06-08 | 4.55 | $4.52 | 746000 |
| 2026-06-05 | 4.55 | $4.54 | 615324 |
| 2026-06-04 | 4.56 | $4.56 | 548914 |
| 2026-06-03 | 4.56 | $4.53 | 650517 |
| 2026-06-02 | 4.57 | $4.57 | 754409 |
| 2026-06-01 | 4.58 | $4.55 | 932440 |
| 2026-05-29 | 4.59 | $4.56 | 587600 |
| 2026-05-28 | 4.59 | $4.57 | 603853 |
| 2026-05-27 | 4.60 | $4.57 | 656480 |
| 2026-05-26 | 4.60 | $4.52 | 755500 |
| 2026-05-22 | 4.61 | $4.53 | 559604 |
| 2026-05-21 | 4.62 | $4.52 | 327505 |
| 2026-05-20 | 4.63 | $4.53 | 600907 |
| 2026-05-19 | 4.64 | $4.49 | 557100 |
| 2026-05-18 | 4.65 | $4.53 | 1.0M |
| 2026-05-15 | 4.65 | $4.50 | 707100 |
| 2026-05-14 | 4.66 | $4.57 | 622021 |
| 2026-05-13 | 4.67 | $4.57 | 439038 |
| 2026-05-12 | 4.67 | $4.57 | 883944 |
| 2026-05-11 | 4.68 | $4.60 | 787000 |
| 2026-05-08 | 4.68 | $4.64 | 806747 |
| 2026-05-07 | 4.68 | $4.69 | 381600 |
| 2026-05-06 | 4.68 | $4.68 | 547200 |
| 2026-05-05 | 4.68 | $4.67 | 1.3M |
| 2026-05-04 | 4.68 | $4.67 | 974034 |
| 2026-05-01 | 4.68 | $4.75 | 1.2M |
| 2026-04-30 | 4.68 | $4.68 | 326699 |
| 2026-04-29 | 4.67 | $4.67 | 430720 |
| 2026-04-28 | 4.67 | $4.70 | 563844 |
| 2026-04-27 | 4.66 | $4.71 | 332517 |
| 2026-04-24 | 4.65 | $4.70 | 304205 |
| 2026-04-23 | 4.64 | $4.66 | 420000 |
| 2026-04-22 | 4.63 | $4.68 | 549000 |
| 2026-04-21 | 4.62 | $4.66 | 546000 |
| 2026-04-20 | 4.62 | $4.68 | 481288 |
| 2026-04-17 | 4.61 | $4.67 | 630040 |
| 2026-04-16 | 4.60 | $4.70 | 753524 |
| 2026-04-15 | 4.60 | $4.68 | 408100 |
| 2026-04-14 | 4.60 | $4.63 | 872149 |
| 2026-04-13 | 4.60 | $4.66 | 833378 |
| 2026-04-10 | 4.59 | $4.65 | 1.1M |
| 2026-04-09 | 4.60 | $4.72 | 571834 |
| 2026-04-08 | 4.60 | $4.70 | 681595 |
| 2026-04-07 | 4.61 | $4.67 | 443900 |
| 2026-04-06 | 4.62 | $4.68 | 874822 |
| 2026-04-02 | 4.63 | $4.64 | 818421 |
| 2026-04-01 | 4.64 | $4.61 | 945000 |
| 2026-03-31 | 4.65 | $4.63 | 983262 |
| 2026-03-30 | 4.66 | $4.44 | 1.0M |
| 2026-03-27 | 4.69 | $4.45 | 776645 |
| 2026-03-26 | 4.71 | $4.50 | 611446 |
| 2026-03-25 | 4.73 | $4.57 | 410727 |
| 2026-03-24 | 4.75 | $4.54 | 731900 |
| 2026-03-23 | 4.76 | $4.54 | 767846 |
| 2026-03-20 | 4.78 | $4.45 | 1.2M |
| 2026-03-19 | 4.81 | $4.59 | 580571 |
| 2026-03-18 | 4.82 | $4.67 | 496800 |
| 2026-03-17 | 4.84 | $4.66 | 583508 |
| 2026-03-16 | 4.85 | $4.62 | 1.1M |
| 2026-03-13 | 4.86 | $4.53 | 2.7M |
| 2026-03-12 | 4.88 | $4.70 | 1.1M |
| 2026-03-11 | 4.90 | $4.82 | 942899 |
| 2026-03-10 | 4.91 | $4.87 | 768554 |
| 2026-03-09 | 4.91 | $4.83 | 1.7M |
| 2026-03-06 | 4.92 | $4.87 | 769925 |
| 2026-03-05 | 4.92 | $4.87 | 756924 |
| 2026-03-04 | 4.92 | $4.85 | 550000 |
| 2026-03-03 | 4.93 | $4.89 | 755200 |
| 2026-03-02 | 4.93 | $4.90 | 608513 |
| 2026-02-27 | 4.93 | $4.89 | 600002 |
| 2026-02-26 | 4.94 | $4.91 | 510635 |
| 2026-02-25 | 4.94 | $4.90 | 711860 |
| 2026-02-24 | 4.94 | $4.90 | 491500 |
| 2026-02-23 | 4.94 | $4.90 | 813000 |
| 2026-02-20 | 4.94 | $4.93 | 341586 |
| 2026-02-19 | 4.95 | $4.94 | 545026 |
| 2026-02-18 | 4.95 | $4.94 | 636900 |
| 2026-02-17 | 4.94 | $4.93 | 804827 |
| 2026-02-13 | 4.94 | $4.91 | 514500 |
| 2026-02-12 | 4.94 | $4.93 | 684635 |
| 2026-02-11 | 4.94 | $4.97 | 843416 |
| 2026-02-10 | 4.94 | $4.97 | 975282 |
| 2026-02-09 | 4.93 | $4.96 | 854000 |
| 2026-02-06 | 4.93 | $4.95 | 764021 |
| 2026-02-05 | 4.93 | $4.95 | 566293 |
| 2026-02-04 | 4.93 | $4.91 | 841500 |
| 2026-02-03 | 4.93 | $4.96 | 839900 |
| 2026-02-02 | 4.93 | $4.97 | 1.2M |
| 2026-01-30 | 4.92 | $4.96 | 592481 |
| 2026-01-29 | 4.92 | $4.95 | 678002 |
| 2026-01-28 | 4.91 | $4.95 | 644900 |
| 2026-01-27 | 4.91 | $4.94 | 511706 |
| 2026-01-26 | 4.90 | $4.95 | 1.0M |
| 2026-01-23 | 4.89 | $4.92 | 634124 |
| 2026-01-22 | 4.89 | $4.95 | 1.3M |
| 2026-01-21 | 4.89 | $4.93 | 1.1M |
| 2026-01-20 | 4.88 | $4.91 | 841200 |
| 2026-01-16 | 4.88 | $4.89 | 504610 |
| 2026-01-15 | 4.88 | $4.89 | 683800 |
| 2026-01-14 | 4.88 | $4.90 | 666940 |
| 2026-01-13 | 4.87 | $4.91 | 624500 |
| 2026-01-12 | 4.87 | $4.94 | 928600 |
| 2026-01-09 | 4.86 | $4.92 | 663300 |
| 2026-01-08 | 4.86 | $4.92 | 847839 |
| 2026-01-07 | 4.86 | $4.93 | 730151 |
| 2026-01-06 | 4.86 | $4.92 | 1.0M |
| 2026-01-05 | 4.86 | $4.89 | 1.2M |
| 2026-01-02 | 4.86 | $4.88 | 828597 |
| 2025-12-31 | 4.86 | $4.86 | 1.4M |
| 2025-12-30 | 4.86 | $4.85 | 823313 |
| 2025-12-29 | 4.86 | $4.80 | 1.0M |
| 2025-12-26 | 4.86 | $4.84 | 449180 |
| 2025-12-24 | 4.87 | $4.84 | 196400 |
| 2025-12-23 | 4.87 | $4.84 | 538324 |
| 2025-12-22 | 4.86 | $4.85 | 1.3M |
| 2025-12-19 | 4.86 | $4.84 | 664612 |
| 2025-12-18 | 4.86 | $4.85 | 493427 |
| 2025-12-17 | 4.86 | $4.86 | 422403 |
| 2025-12-16 | 4.85 | $4.86 | 723033 |
| 2025-12-15 | 4.85 | $4.85 | 617131 |
| 2025-12-12 | 4.84 | $4.83 | 891413 |
| 2025-12-11 | 4.84 | $4.86 | 796923 |
| 2025-12-10 | 4.84 | $4.91 | 853200 |
| 2025-12-09 | 4.84 | $4.90 | 602367 |
| 2025-12-08 | 4.84 | $4.89 | 748500 |
| 2025-12-05 | 4.84 | $4.89 | 698503 |
| 2025-12-04 | 4.84 | $4.89 | 384400 |
| 2025-12-03 | 4.84 | $4.88 | 413400 |
| 2025-12-02 | 4.84 | $4.88 | 485200 |
| 2025-12-01 | 4.84 | $4.87 | 983600 |
| 2025-11-28 | 4.84 | $4.86 | 267126 |
| 2025-11-26 | 4.84 | $4.86 | 448900 |
| 2025-11-25 | 4.83 | $4.84 | 516800 |
| 2025-11-24 | 4.84 | $4.82 | 705251 |
| 2025-11-21 | 4.84 | $4.80 | 757100 |
| 2025-11-20 | 4.84 | $4.78 | 995800 |
| 2025-11-19 | 4.84 | $4.79 | 624100 |
| 2025-11-18 | 4.84 | $4.78 | 929252 |
| 2025-11-17 | 4.85 | $4.78 | 604201 |
| 2025-11-14 | 4.84 | $4.78 | 614438 |
| 2025-11-13 | 4.85 | $4.83 | 867011 |
| 2025-11-12 | 4.85 | $4.85 | 598800 |
| 2025-11-11 | 4.85 | $4.86 | 636000 |
| 2025-11-10 | 4.85 | $4.90 | 424025 |
| 2025-11-07 | 4.85 | $4.89 | 551704 |
| 2025-11-06 | 4.86 | $4.86 | 369531 |
| 2025-11-05 | 4.86 | $4.86 | 571830 |
| 2025-11-04 | 4.87 | $4.85 | 560587 |
| 2025-11-03 | 4.88 | $4.86 | 609473 |
| 2025-10-31 | 4.88 | $4.86 | 1.1M |
| 2025-10-30 | 4.89 | $4.85 | 356900 |
| 2025-10-29 | 4.89 | $4.85 | 711659 |
| 2025-10-28 | 4.90 | $4.85 | 803533 |
| 2025-10-27 | 4.91 | $4.86 | 1.8M |
| 2025-10-24 | 4.91 | $4.83 | 468319 |
| 2025-10-23 | 4.91 | $4.80 | 613291 |
| 2025-10-22 | 4.92 | $4.83 | 647032 |
| 2025-10-21 | 4.92 | $4.85 | 672756 |
| 2025-10-20 | 4.93 | $4.77 | 1.2M |
| 2025-10-17 | 4.93 | $4.85 | 854048 |
| 2025-10-16 | 4.94 | $4.81 | 790100 |
| 2025-10-15 | 4.94 | $4.89 | 549200 |
| 2025-10-14 | 4.95 | $4.91 | 544908 |
| 2025-10-13 | 4.95 | $4.95 | 881459 |
| 2025-10-10 | 4.94 | $4.94 | 967200 |
| 2025-10-09 | 4.94 | $4.98 | 496409 |
| 2025-10-08 | 4.94 | $4.98 | 570600 |
| 2025-10-07 | 4.94 | $4.99 | 638200 |
| 2025-10-06 | 4.95 | $4.97 | 585938 |
| 2025-10-03 | 4.95 | $4.98 | 510441 |
| 2025-10-02 | 4.95 | $4.98 | 630745 |
| 2025-10-01 | 4.95 | $4.98 | 1.2M |
| 2025-09-30 | 4.95 | $4.99 | 724200 |
| 2025-09-29 | 4.95 | $4.91 | 579108 |
| 2025-09-26 | 4.95 | $4.90 | 610900 |
| 2025-09-25 | 4.95 | $4.92 | 526200 |
| 2025-09-24 | 4.95 | $4.92 | 408631 |
| 2025-09-23 | 4.95 | $4.91 | 431300 |
| 2025-09-22 | 4.95 | $4.92 | 462308 |
| 2025-09-19 | 4.95 | $4.92 | 347517 |
| 2025-09-18 | 4.95 | $4.94 | 831220 |
| 2025-09-17 | 4.94 | $4.92 | 417452 |
| 2025-09-16 | 4.94 | $4.90 | 685655 |
| 2025-09-15 | 4.94 | $4.92 | 837633 |
| 2025-09-12 | 4.94 | $4.94 | 797359 |
| 2025-09-11 | 4.94 | $4.99 | 1.1M |
| 2025-09-10 | 4.93 | $4.99 | 864043 |
| 2025-09-09 | 4.92 | $5.00 | 896000 |
| 2025-09-08 | 4.92 | $5.02 | 783300 |
| 2025-09-05 | 4.91 | $5.00 | 784600 |
| 2025-09-04 | 4.91 | $4.99 | 1.0M |
| 2025-09-03 | 4.91 | $4.94 | 1.1M |
| 2025-09-02 | 4.91 | $4.96 | 853800 |
| 2025-08-29 | 4.91 | $4.96 | 559385 |
| 2025-08-28 | 4.90 | $4.93 | 443758 |
| 2025-08-27 | 4.90 | $4.93 | 579900 |
| 2025-08-26 | 4.90 | $4.91 | 469719 |
| 2025-08-25 | 4.89 | $4.90 | 464500 |
| 2025-08-22 | 4.89 | $4.91 | 466700 |
| 2025-08-21 | 4.89 | $4.89 | 348303 |
| 2025-08-20 | 4.88 | $4.89 | 350161 |
| 2025-08-19 | 4.88 | $4.88 | 316100 |
| 2025-08-18 | 4.88 | $4.87 | 397729 |
| 2025-08-15 | 4.88 | $4.87 | 419305 |
| 2025-08-14 | 4.87 | $4.87 | 551515 |
| 2025-08-13 | 4.87 | $4.86 | 734909 |
| 2025-08-12 | 4.86 | $4.87 | 552917 |
| 2025-08-11 | 4.86 | $4.86 | 734415 |
| 2025-08-08 | 4.86 | $4.96 | 710100 |
| 2025-08-07 | 4.85 | $4.95 | 479113 |
| 2025-08-06 | 4.84 | $4.96 | 836000 |
| 2025-08-05 | 4.84 | $4.93 | 741900 |
| 2025-08-04 | 4.83 | $4.91 | 565400 |
| 2025-08-01 | 4.83 | $4.89 | 511960 |
| 2025-07-31 | 4.83 | $4.88 | 340905 |
| 2025-07-30 | 4.82 | $4.86 | 454679 |
| 2025-07-29 | 4.82 | $4.85 | 354845 |
| 2025-07-28 | 4.82 | $4.85 | 438748 |
| 2025-07-25 | 4.81 | $4.84 | 311400 |
| 2025-07-24 | 4.81 | $4.83 | 458958 |
| 2025-07-23 | 4.81 | $4.84 | 345600 |
| 2025-07-22 | 4.80 | $4.84 | 637630 |
| 2025-07-21 | 4.80 | $4.79 | 362123 |
| 2025-07-18 | 4.80 | $4.79 | 232800 |
| 2025-07-17 | 4.80 | $4.78 | 427682 |
| 2025-07-16 | 4.80 | $4.78 | 575233 |
| 2025-07-15 | 4.79 | $4.79 | 238802 |
| 2025-07-14 | 4.79 | $4.79 | 582213 |
| 2025-07-11 | 4.79 | $4.83 | 629741 |
| 2025-07-10 | 4.79 | $4.84 | 727643 |
| 2025-07-09 | 4.79 | $4.84 | 748400 |
| 2025-07-08 | 4.79 | $4.84 | 555939 |
| 2025-07-07 | 4.79 | $4.82 | 655511 |
| 2025-07-03 | 4.78 | $4.83 | 247639 |
| 2025-07-02 | 4.78 | $4.82 | 374212 |
| 2025-07-01 | 4.78 | $4.81 | 842023 |
| 2025-06-30 | 4.78 | $4.80 | 502200 |
| 2025-06-27 | 4.78 | $4.78 | 814000 |
| 2025-06-26 | 4.77 | $4.78 | 428900 |
| 2025-06-25 | 4.77 | $4.79 | 451336 |
| 2025-06-24 | 4.77 | $4.75 | 707115 |
| 2025-06-23 | 4.77 | $4.75 | 1.3M |
| 2025-06-20 | 4.77 | $4.76 | 345800 |
| 2025-06-18 | 4.77 | $4.75 | 410100 |
| 2025-06-17 | 4.77 | $4.75 | 556282 |
| 2025-06-16 | 4.77 | $4.75 | 324399 |
| 2025-06-13 | 4.77 | $4.77 | 301737 |
| 2025-06-12 | 4.77 | $4.77 | 453479 |
| 2025-06-11 | 4.77 | $4.81 | 555720 |
| 2025-06-10 | 4.77 | $4.81 | 655400 |
| 2025-06-09 | 4.77 | $4.80 | 820846 |
| 2025-06-06 | 4.77 | $4.80 | 614037 |
| 2025-06-05 | 4.77 | $4.78 | 484500 |
| 2025-06-04 | 4.77 | $4.79 | 542800 |
| 2025-06-03 | 4.77 | $4.79 | 453105 |
| 2025-06-02 | 4.77 | $4.77 | 776950 |
| 2025-05-30 | 4.77 | $4.75 | 529186 |
| 2025-05-29 | 4.77 | $4.75 | 470300 |
| 2025-05-28 | 4.77 | $4.72 | 496438 |
| 2025-05-27 | 4.77 | $4.73 | 490102 |
| 2025-05-23 | 4.77 | $4.74 | 306816 |
| 2025-05-22 | 4.77 | $4.74 | 348300 |
| 2025-05-21 | 4.76 | $4.74 | 876638 |
| 2025-05-20 | 4.76 | $4.77 | 497936 |
| 2025-05-19 | 4.75 | $4.80 | 593751 |
| 2025-05-16 | 4.74 | $4.77 | 472504 |
| 2025-05-15 | 4.73 | $4.79 | 405451 |
| 2025-05-14 | 4.72 | $4.78 | 353973 |
| 2025-05-13 | 4.71 | $4.77 | 522700 |
| 2025-05-12 | 4.69 | $4.78 | 650575 |
| 2025-05-09 | 4.68 | $4.82 | 314700 |
| 2025-05-08 | 4.67 | $4.81 | 755000 |
| 2025-05-07 | 4.66 | $4.77 | 216639 |
| 2025-05-06 | 4.65 | $4.76 | 369143 |
| 2025-05-05 | 4.63 | $4.76 | 529700 |
| 2025-05-02 | 4.63 | $4.78 | 461888 |
| 2025-05-01 | 4.63 | $4.77 | 710528 |
| 2025-04-30 | 4.64 | $4.76 | 492000 |
| 2025-04-29 | 4.64 | $4.74 | 428404 |
| 2025-04-28 | 4.65 | $4.70 | 613927 |
| 2025-04-25 | 4.66 | $4.71 | 610904 |
| 2025-04-24 | 4.67 | $4.69 | 488324 |
| 2025-04-23 | 4.68 | $4.66 | 562900 |
| 2025-04-22 | 4.69 | $4.60 | 488627 |
| 2025-04-21 | 4.71 | $4.55 | 350426 |
| 2025-04-17 | 4.72 | $4.57 | 636110 |
| 2025-04-16 | 4.74 | $4.53 | 651900 |
| 2025-04-15 | 4.76 | $4.57 | 647619 |
| 2025-04-14 | 4.77 | $4.50 | 1.1M |
| 2025-04-11 | 4.79 | $4.52 | 655446 |
| 2025-04-10 | 4.81 | $4.58 | 1.2M |
| 2025-04-09 | 4.82 | $4.71 | 2.4M |
| 2025-04-08 | 4.83 | $4.56 | 1.5M |
| 2025-04-07 | 4.85 | $4.43 | 2.7M |
| 2025-04-04 | 4.87 | $4.62 | 4.1M |
| 2025-04-03 | 4.89 | $4.87 | 1.1M |
| 2025-04-02 | 4.89 | $4.88 | 696629 |
| 2025-04-01 | 4.89 | $4.87 | 876424 |
| 2025-03-31 | 4.90 | $4.89 | 657200 |
| 2025-03-28 | 4.90 | $4.87 | 438602 |
| 2025-03-27 | 4.90 | $4.90 | 427700 |
| 2025-03-26 | 4.90 | $4.90 | 457943 |
| 2025-03-25 | 4.90 | $4.89 | 394600 |
| 2025-03-24 | 4.90 | $4.89 | 538145 |
| 2025-03-21 | 4.90 | $4.89 | 380900 |
| 2025-03-20 | 4.90 | $4.89 | 666101 |
| 2025-03-19 | 4.90 | $4.89 | 355489 |
| 2025-03-18 | 4.90 | $4.87 | 575544 |
| 2025-03-17 | 4.91 | $4.88 | 611000 |
| 2025-03-14 | 4.91 | $4.87 | 569600 |
| 2025-03-13 | 4.91 | $4.87 | 430783 |
| 2025-03-12 | 4.91 | $4.91 | 1.1M |
| 2025-03-11 | 4.92 | $4.87 | 2.0M |
| 2025-03-10 | 4.92 | $4.91 | 850621 |
| 2025-03-07 | 4.93 | $4.90 | 916129 |
| 2025-03-06 | 4.93 | $4.94 | 677801 |
| 2025-03-05 | 4.93 | $4.94 | 907200 |
| 2025-03-04 | 4.93 | $4.94 | 727194 |
| 2025-03-03 | 4.93 | $4.94 | 974699 |
| 2025-02-28 | 4.93 | $4.92 | 488500 |
| 2025-02-27 | 4.93 | $4.89 | 686900 |
| 2025-02-26 | 4.93 | $4.90 | 362327 |
| 2025-02-25 | 4.93 | $4.91 | 579163 |
| 2025-02-24 | 4.93 | $4.91 | 478513 |
| 2025-02-21 | 4.93 | $4.90 | 820500 |
| 2025-02-20 | 4.93 | $4.91 | 579113 |
| 2025-02-19 | 4.93 | $4.90 | 657800 |
| 2025-02-18 | 4.93 | $4.91 | 1.1M |
| 2025-02-14 | 4.93 | $4.89 | 949272 |
| 2025-02-13 | 4.93 | $4.91 | 887548 |
| 2025-02-12 | 4.93 | $4.97 | 562904 |
| 2025-02-11 | 4.92 | $4.97 | 512458 |
| 2025-02-10 | 4.92 | $4.98 | 836065 |
| 2025-02-07 | 4.91 | $4.97 | 558100 |
| 2025-02-06 | 4.91 | $4.97 | 813043 |
| 2025-02-05 | 4.91 | $4.95 | 489133 |
| 2025-02-04 | 4.91 | $4.94 | 563900 |
| 2025-02-03 | 4.91 | $4.93 | 1.2M |
| 2025-01-31 | 4.91 | $4.94 | 858700 |
| 2025-01-30 | 4.90 | $4.93 | 668000 |
| 2025-01-29 | 4.90 | $4.92 | 427000 |
| 2025-01-28 | 4.90 | $4.93 | 502139 |
| 2025-01-27 | 4.90 | $4.92 | 556503 |
| 2025-01-24 | 4.90 | $4.92 | 627925 |
| 2025-01-23 | 4.90 | $4.92 | 408109 |
| 2025-01-22 | 4.89 | $4.91 | 480100 |
| 2025-01-21 | 4.89 | $4.89 | 693254 |
| 2025-01-17 | 4.89 | $4.90 | 716114 |
| 2025-01-16 | 4.90 | $4.88 | 523854 |
| 2025-01-15 | 4.90 | $4.86 | 663382 |
| 2025-01-14 | 4.91 | $4.85 | 415413 |
| 2025-01-13 | 4.92 | $4.86 | 706800 |
| 2025-01-10 | 4.93 | $4.88 | 1.0M |
| 2025-01-08 | 4.94 | $4.94 | 651352 |
| 2025-01-07 | 4.95 | $4.93 | 710400 |
| 2025-01-06 | 4.96 | $4.95 | 801104 |
| 2025-01-03 | 4.96 | $4.93 | 1.0M |
| 2025-01-02 | 4.97 | $4.90 | 912353 |
| 2024-12-31 | 4.97 | $4.86 | 499700 |
| 2024-12-30 | 4.98 | $4.87 | 717203 |
| 2024-12-27 | 4.99 | $4.89 | 412823 |
| 2024-12-26 | 5.00 | $4.92 | 531400 |
| 2024-12-24 | 5.00 | $4.90 | 305000 |
| 2024-12-23 | 5.01 | $4.88 | 523333 |
| 2024-12-20 | 5.01 | $4.88 | 763944 |
| 2024-12-19 | 5.02 | $4.85 | 1.6M |
| 2024-12-18 | 5.02 | $4.94 | 558404 |
| 2024-12-17 | 5.03 | $4.96 | 688400 |
| 2024-12-16 | 5.03 | $4.99 | 796430 |
| 2024-12-13 | 5.02 | $5.03 | 530521 |
| 2024-12-12 | 5.02 | $5.03 | 623152 |
| 2024-12-11 | 5.01 | $5.09 | 632725 |
| 2024-12-10 | 5.01 | $5.08 | 531747 |
| 2024-12-09 | 5.01 | $5.08 | 411800 |
| 2024-12-06 | 5.01 | $5.08 | 770612 |
| 2024-12-05 | 5.01 | $5.06 | 349400 |
| 2024-12-04 | 5.01 | $5.06 | 580600 |
| 2024-12-03 | 5.01 | $5.04 | 689116 |
| 2024-12-02 | 5.01 | $5.04 | 775900 |
| 2024-11-29 | 5.01 | $5.02 | 383200 |
| 2024-11-27 | 5.01 | $5.01 | 462000 |
| 2024-11-26 | 5.01 | $5.01 | 533200 |
| 2024-11-25 | 5.01 | $5.01 | 566532 |
| 2024-11-22 | 5.01 | $5.00 | 445000 |
| 2024-11-21 | 5.01 | $4.96 | 437637 |
| 2024-11-20 | 5.02 | $4.97 | 525300 |
| 2024-11-19 | 5.02 | $4.98 | 529202 |
| 2024-11-18 | 5.03 | $4.97 | 991047 |
| 2024-11-15 | 5.03 | $4.88 | 1.1M |
| 2024-11-14 | 5.04 | $4.95 | 915144 |
| 2024-11-13 | 5.05 | $4.99 | 554985 |
| 2024-11-12 | 5.06 | $5.02 | 756837 |
| 2024-11-11 | 5.06 | $5.10 | 695551 |
| 2024-11-08 | 5.05 | $5.09 | 653600 |
| 2024-11-07 | 5.05 | $5.08 | 787032 |
| 2024-11-06 | 5.06 | $5.05 | 570418 |
| 2024-11-05 | 5.06 | $5.04 | 421700 |
| 2024-11-04 | 5.07 | $5.03 | 672526 |
| 2024-11-01 | 5.07 | $5.03 | 653212 |
| 2024-10-31 | 5.08 | $5.01 | 416614 |
| 2024-10-30 | 5.08 | $5.01 | 434305 |
| 2024-10-29 | 5.08 | $4.98 | 734112 |
| 2024-10-28 | 5.09 | $5.06 | 533434 |
| 2024-10-25 | 5.08 | $5.07 | 365721 |
| 2024-10-24 | 5.08 | $5.07 | 342643 |
| 2024-10-23 | 5.08 | $5.06 | 453140 |
| 2024-10-22 | 5.07 | $5.07 | 396500 |
| 2024-10-21 | 5.07 | $5.08 | 561300 |
| 2024-10-18 | 5.06 | $5.09 | 368640 |
| 2024-10-17 | 5.05 | $5.10 | 629600 |
| 2024-10-16 | 5.04 | $5.06 | 657404 |
| 2024-10-15 | 5.03 | $5.04 | 974972 |
| 2024-10-14 | 5.03 | $5.04 | 573400 |
| 2024-10-11 | 5.02 | $5.08 | 530242 |
| 2024-10-10 | 5.02 | $5.14 | 608253 |
| 2024-10-09 | 5.01 | $5.16 | 478374 |
| 2024-10-08 | 5.00 | $5.15 | 721100 |
| 2024-10-07 | 4.99 | $5.16 | 1.3M |
| 2024-10-04 | 4.97 | $5.08 | 795800 |
| 2024-10-03 | 4.97 | $5.10 | 766736 |
| 2024-10-02 | 4.95 | $5.08 | 673347 |
| 2024-10-01 | 4.94 | $5.06 | 758606 |
| 2024-09-30 | 4.93 | $5.00 | 690861 |
| 2024-09-27 | 4.93 | $4.99 | 472600 |
| 2024-09-26 | 4.92 | $4.99 | 435900 |
| 2024-09-25 | 4.91 | $4.97 | 681510 |
| 2024-09-24 | 4.91 | $4.94 | 394566 |
| 2024-09-23 | 4.90 | $4.94 | 468000 |
| 2024-09-20 | 4.90 | $4.92 | 582900 |
| 2024-09-19 | 4.89 | $4.93 | 845300 |
| 2024-09-18 | 4.89 | $4.92 | 505304 |
| 2024-09-17 | 4.88 | $4.92 | 523595 |
| 2024-09-16 | 4.88 | $4.93 | 584400 |
| 2024-09-13 | 4.87 | $4.92 | 593200 |
| 2024-09-12 | 4.86 | $4.96 | 634900 |
| 2024-09-11 | 4.86 | $4.95 | 611264 |
| 2024-09-10 | 4.85 | $4.94 | 562120 |
| 2024-09-09 | 4.84 | $4.93 | 829427 |
| 2024-09-06 | 4.84 | $4.91 | 736700 |
| 2024-09-05 | 4.83 | $4.89 | 385235 |
| 2024-09-04 | 4.83 | $4.87 | 610873 |
| 2024-09-03 | 4.82 | $4.86 | 865534 |
| 2024-08-30 | 4.82 | $4.85 | 647103 |
| 2024-08-29 | 4.82 | $4.84 | 493818 |
| 2024-08-28 | 4.82 | $4.82 | 446600 |
| 2024-08-27 | 4.82 | $4.86 | 360500 |
| 2024-08-26 | 4.81 | $4.85 | 542700 |
| 2024-08-23 | 4.81 | $4.83 | 431900 |
| 2024-08-22 | 4.81 | $4.83 | 261900 |
| 2024-08-21 | 4.81 | $4.83 | 235300 |
| 2024-08-20 | 4.80 | $4.81 | 231100 |
| 2024-08-19 | 4.80 | $4.82 | 676000 |
| 2024-08-16 | 4.80 | $4.81 | 658031 |
| 2024-08-15 | 4.80 | $4.82 | 605316 |
| 2024-08-14 | 4.80 | $4.79 | 321600 |
| 2024-08-13 | 4.80 | $4.79 | 490500 |
| 2024-08-12 | 4.80 | $4.80 | 514746 |
| 2024-08-09 | 4.80 | $4.83 | 723500 |
| 2024-08-08 | 4.80 | $4.83 | 345100 |
| 2024-08-07 | 4.79 | $4.81 | 697200 |
| 2024-08-06 | 4.80 | $4.76 | 585113 |
| 2024-08-05 | 4.80 | $4.77 | 854704 |
| 2024-08-02 | 4.80 | $4.82 | 455835 |
| 2024-08-01 | 4.80 | $4.83 | 469200 |
| 2024-07-31 | 4.80 | $4.81 | 342811 |
| 2024-07-30 | 4.81 | $4.81 | 493030 |
| 2024-07-29 | 4.81 | $4.80 | 471900 |
| 2024-07-26 | 4.81 | $4.79 | 284459 |
| 2024-07-25 | 4.81 | $4.79 | 687500 |
| 2024-07-24 | 4.81 | $4.77 | 334300 |
| 2024-07-23 | 4.81 | $4.78 | 341314 |
| 2024-07-22 | 4.81 | $4.77 | 438594 |
| 2024-07-19 | 4.81 | $4.77 | 2.1M |
| 2024-07-18 | 4.82 | $4.80 | 508226 |
| 2024-07-17 | 4.82 | $4.80 | 519300 |
| 2024-07-16 | 4.81 | $4.81 | 915000 |
| 2024-07-15 | 4.81 | $4.80 | 803200 |
| 2024-07-12 | 4.81 | $4.80 | 545108 |
| 2024-07-11 | 4.81 | $4.79 | 641900 |
| 2024-07-10 | 4.81 | $4.84 | 813600 |
| 2024-07-09 | 4.81 | $4.85 | 595199 |
| 2024-07-08 | 4.81 | $4.83 | 551526 |
| 2024-07-05 | 4.81 | $4.83 | 433427 |
| 2024-07-03 | 4.81 | $4.84 | 315300 |
| 2024-07-02 | 4.81 | $4.86 | 665100 |
| 2024-07-01 | 4.81 | $4.82 | 514900 |
| 2024-06-28 | 4.81 | $4.82 | 387405 |
| 2024-06-27 | 4.81 | $4.81 | 195900 |
| 2024-06-26 | 4.81 | $4.82 | 437406 |
| 2024-06-25 | 4.81 | $4.80 | 429719 |
| 2024-06-24 | 4.81 | $4.80 | 284200 |
| 2024-06-21 | 4.81 | $4.80 | 429543 |
| 2024-06-20 | 4.81 | $4.80 | 538929 |
| 2024-06-18 | 4.81 | $4.78 | 487817 |
| 2024-06-17 | 4.81 | $4.77 | 434300 |
| 2024-06-14 | 4.81 | $4.79 | 447818 |
| 2024-06-13 | 4.81 | $4.79 | 381463 |
| 2024-06-12 | 4.81 | $4.82 | 434100 |
| 2024-06-11 | 4.80 | $4.81 | 370239 |
| 2024-06-10 | 4.80 | $4.84 | 422600 |
| 2024-06-07 | 4.80 | $4.85 | 321244 |
| 2024-06-06 | 4.80 | $4.84 | 278300 |
| 2024-06-05 | 4.79 | $4.83 | 400300 |
| 2024-06-04 | 4.79 | $4.83 | 264816 |
| 2024-06-03 | 4.79 | $4.81 | 493716 |
| 2024-05-31 | 4.80 | $4.82 | 279920 |
| 2024-05-30 | 4.80 | $4.77 | 433225 |
| 2024-05-29 | 4.80 | $4.77 | 255900 |
| 2024-05-28 | 4.80 | $4.79 | 416696 |
| 2024-05-24 | 4.80 | $4.80 | 216900 |
| 2024-05-23 | 4.80 | $4.79 | 258104 |
| 2024-05-22 | 4.80 | $4.81 | 449445 |
| 2024-05-21 | 4.80 | $4.81 | 420100 |
| 2024-05-20 | 4.80 | $4.80 | 262400 |
| 2024-05-17 | 4.79 | $4.76 | 318945 |
| 2024-05-16 | 4.79 | $4.76 | 616500 |
| 2024-05-15 | 4.79 | $4.79 | 464031 |
| 2024-05-14 | 4.79 | $4.75 | 453833 |
| 2024-05-13 | 4.79 | $4.79 | 404233 |
| 2024-05-10 | 4.78 | $4.79 | 456444 |
| 2024-05-09 | 4.78 | $4.83 | 684319 |
| 2024-05-08 | 4.78 | $4.79 | 1.3M |
| 2024-05-07 | 4.78 | $4.80 | 630204 |
| 2024-05-06 | 4.79 | $4.86 | 429200 |
| 2024-05-03 | 4.80 | $4.86 | 549334 |
| 2024-05-02 | 4.81 | $4.82 | 421231 |
| 2024-05-01 | 4.81 | $4.77 | 1.5M |
| 2024-04-30 | 4.82 | $4.83 | 299726 |
| 2024-04-29 | 4.83 | $4.81 | 301400 |
| 2024-04-26 | 4.84 | $4.79 | 380200 |
| 2024-04-25 | 4.84 | $4.72 | 410500 |
| 2024-04-24 | 4.86 | $4.79 | 328532 |
| 2024-04-23 | 4.86 | $4.79 | 421200 |
| 2024-04-22 | 4.87 | $4.76 | 405200 |
| 2024-04-19 | 4.88 | $4.74 | 380450 |
| 2024-04-18 | 4.89 | $4.74 | 297104 |
| 2024-04-17 | 4.90 | $4.71 | 413704 |
| 2024-04-16 | 4.91 | $4.71 | 842800 |
| 2024-04-15 | 4.92 | $4.63 | 816200 |
| 2024-04-12 | 4.93 | $4.76 | 524821 |
| 2024-04-11 | 4.94 | $4.86 | 700905 |
| 2024-04-10 | 4.94 | $4.89 | 764935 |
| 2024-04-09 | 4.95 | $4.99 | 679532 |
| 2024-04-08 | 4.94 | $5.00 | 461832 |
| 2024-04-05 | 4.94 | $4.99 | 513270 |
| 2024-04-04 | 4.94 | $4.97 | 390424 |
| 2024-04-03 | 4.94 | $4.97 | 390800 |
| 2024-04-02 | 4.94 | $4.96 | 479145 |
| 2024-04-01 | 4.94 | $4.96 | 547538 |
| 2024-03-28 | 4.94 | $4.94 | 355118 |
| 2024-03-27 | 4.94 | $4.95 | 494806 |
| 2024-03-26 | 4.93 | $4.96 | 195807 |
| 2024-03-25 | 4.93 | $4.95 | 512664 |
| 2024-03-22 | 4.93 | $4.93 | 272503 |
| 2024-03-21 | 4.92 | $4.93 | 378348 |
| 2024-03-20 | 4.92 | $4.92 | 351000 |
| 2024-03-19 | 4.92 | $4.92 | 284347 |
| 2024-03-18 | 4.92 | $4.88 | 386600 |
| 2024-03-15 | 4.92 | $4.92 | 203744 |
| 2024-03-14 | 4.92 | $4.91 | 364700 |
| 2024-03-13 | 4.92 | $4.94 | 395900 |
| 2024-03-12 | 4.92 | $4.96 | 628904 |
| 2024-03-11 | 4.92 | $4.86 | 487335 |
| 2024-03-08 | 4.92 | $4.91 | 584700 |
| 2024-03-07 | 4.93 | $4.97 | 590900 |
| 2024-03-06 | 4.93 | $4.97 | 555200 |
| 2024-03-05 | 4.93 | $4.96 | 463722 |
| 2024-03-04 | 4.93 | $4.97 | 513032 |
| 2024-03-01 | 4.93 | $4.96 | 611980 |
| 2024-02-29 | 4.93 | $4.95 | 610518 |
| 2024-02-28 | 4.93 | $4.89 | 224200 |
| 2024-02-27 | 4.93 | $4.88 | 282482 |
| 2024-02-26 | 4.93 | $4.88 | 424600 |
| 2024-02-23 | 4.93 | $4.88 | 383500 |
| 2024-02-22 | 4.93 | $4.91 | 237700 |
| 2024-02-21 | 4.93 | $4.90 | 306000 |
| 2024-02-20 | 4.93 | $4.88 | 461425 |
| 2024-02-16 | 4.92 | $4.92 | 367705 |
| 2024-02-15 | 4.92 | $4.92 | 359800 |
| 2024-02-14 | 4.91 | $4.89 | 445625 |
| 2024-02-13 | 4.91 | $4.88 | 398504 |
| 2024-02-12 | 4.91 | $4.94 | 337900 |
| 2024-02-09 | 4.91 | $4.97 | 360905 |
| 2024-02-08 | 4.90 | $4.99 | 453314 |
| 2024-02-07 | 4.90 | $5.01 | 592532 |
| 2024-02-06 | 4.90 | $5.00 | 482350 |
| 2024-02-05 | 4.90 | $4.96 | 735949 |
| 2024-02-02 | 4.90 | $4.95 | 436223 |
| 2024-02-01 | 4.90 | $4.95 | 414017 |
| 2024-01-31 | 4.90 | $4.93 | 404631 |
| 2024-01-30 | 4.91 | $4.93 | 474122 |
| 2024-01-29 | 4.91 | $4.89 | 511400 |
| 2024-01-26 | 4.92 | $4.88 | 286800 |
| 2024-01-25 | 4.92 | $4.89 | 307300 |
| 2024-01-24 | 4.92 | $4.88 | 346324 |
| 2024-01-23 | 4.92 | $4.88 | 1.3M |
| 2024-01-22 | 4.92 | $4.83 | 559800 |
| 2024-01-19 | 4.92 | $4.82 | 1.5M |
| 2024-01-18 | 4.93 | $4.79 | 584800 |
| 2024-01-17 | 4.93 | $4.82 | 587200 |
| 2024-01-16 | 4.93 | $4.86 | 571700 |
| 2024-01-12 | 4.94 | $4.90 | 366939 |
| 2024-01-11 | 4.93 | $4.91 | 367637 |
| 2024-01-10 | 4.92 | $4.96 | 458000 |
| 2024-01-09 | 4.90 | $4.98 | 587800 |
| 2024-01-08 | 4.89 | $4.99 | 544110 |
| 2024-01-05 | 4.88 | $4.98 | 546564 |
| 2024-01-04 | 4.87 | $4.97 | 537500 |
| 2024-01-03 | 4.86 | $4.99 | 596110 |
| 2024-01-02 | 4.86 | $5.00 | 614600 |
| 2023-12-29 | 4.85 | $4.99 | 1.0M |
| 2023-12-28 | 4.83 | $4.99 | 457915 |
| 2023-12-27 | 4.81 | $4.98 | 639500 |
| 2023-12-26 | 4.79 | $4.90 | 427700 |
| 2023-12-22 | 4.78 | $4.93 | 673900 |
| 2023-12-21 | 4.76 | $4.86 | 393210 |
| 2023-12-20 | 4.75 | $4.85 | 412530 |
| 2023-12-19 | 4.73 | $4.89 | 485424 |
| 2023-12-18 | 4.71 | $4.87 | 501003 |
| 2023-12-15 | 4.70 | $4.89 | 569018 |
| 2023-12-14 | 4.69 | $4.87 | 750347 |
| 2023-12-13 | 4.67 | $4.77 | 526100 |
| 2023-12-12 | 4.65 | $4.66 | 516108 |
| 2023-12-11 | 4.63 | $4.69 | 741206 |
| 2023-12-08 | 4.62 | $4.75 | 533638 |
| 2023-12-07 | 4.61 | $4.78 | 581832 |
| 2023-12-06 | 4.60 | $4.75 | 468050 |
| 2023-12-05 | 4.59 | $4.86 | 527300 |
| 2023-12-04 | 4.57 | $4.84 | 816700 |
| 2023-12-01 | 4.56 | $4.79 | 771200 |
| 2023-11-30 | 4.55 | $4.67 | 609866 |
| 2023-11-29 | 4.54 | $4.62 | 414100 |
| 2023-11-28 | 4.52 | $4.62 | 309649 |
| 2023-11-27 | 4.50 | $4.57 | 261400 |
| 2023-11-24 | 4.48 | $4.58 | 333600 |
| 2023-11-22 | 4.47 | $4.59 | 262841 |
| 2023-11-21 | 4.44 | $4.54 | 569300 |
| 2023-11-20 | 4.43 | $4.58 | 290500 |
| 2023-11-17 | 4.41 | $4.59 | 591915 |
| 2023-11-16 | 4.39 | $4.59 | 324224 |
| 2023-11-15 | 4.37 | $4.48 | 419187 |
| 2023-11-14 | 4.35 | $4.45 | 465963 |
| 2023-11-13 | 4.34 | $4.35 | 609621 |
| 2023-11-10 | 4.33 | $4.41 | 535216 |
| 2023-11-09 | 4.32 | $4.50 | 622500 |
| 2023-11-08 | 4.31 | $4.56 | 276016 |
| 2023-11-07 | 4.30 | $4.56 | 414533 |
| 2023-11-06 | 4.29 | $4.58 | 550427 |
| 2023-11-03 | 4.28 | $4.60 | 953039 |
| 2023-11-02 | 4.26 | $4.52 | 946000 |
| 2023-11-01 | 4.25 | $4.45 | 754110 |
| 2023-10-31 | 4.25 | $4.30 | 515800 |
| 2023-10-30 | 4.24 | $4.24 | 477213 |
| 2023-10-27 | 4.25 | $4.22 | 382052 |
| 2023-10-26 | 4.26 | $4.19 | 457145 |
| 2023-10-25 | 4.27 | $4.17 | 444441 |
| 2023-10-24 | 4.29 | $4.21 | 429646 |
| 2023-10-23 | 4.30 | $4.17 | 667016 |
| 2023-10-20 | 4.32 | $4.20 | 667609 |
| 2023-10-19 | 4.34 | $4.16 | 1.4M |
| 2023-10-18 | 4.35 | $4.20 | 871503 |
| 2023-10-17 | 4.37 | $4.18 | 1.7M |
| 2023-10-16 | 4.40 | $4.20 | 370165 |
| 2023-10-13 | 4.42 | $4.27 | 417504 |
| 2023-10-12 | 4.44 | $4.29 | 382600 |
| 2023-10-11 | 4.46 | $4.34 | 439800 |
| 2023-10-10 | 4.47 | $4.37 | 538757 |
| 2023-10-09 | 4.49 | $4.33 | 391900 |
| 2023-10-06 | 4.51 | $4.28 | 752000 |
| 2023-10-05 | 4.54 | $4.26 | 768428 |
| 2023-10-04 | 4.57 | $4.33 | 943700 |
| 2023-10-03 | 4.60 | $4.27 | 1.5M |
| 2023-10-02 | 4.64 | $4.37 | 944427 |
| 2023-09-29 | 4.66 | $4.42 | 795600 |
| 2023-09-28 | 4.69 | $4.45 | 664300 |
| 2023-09-27 | 4.71 | $4.46 | 561303 |
| 2023-09-26 | 4.73 | $4.48 | 494758 |
| 2023-09-25 | 4.75 | $4.51 | 404118 |
| 2023-09-22 | 4.77 | $4.53 | 336027 |
| 2023-09-21 | 4.79 | $4.52 | 771800 |
| 2023-09-20 | 4.81 | $4.62 | 533000 |
| 2023-09-19 | 4.83 | $4.63 | 384400 |
| 2023-09-18 | 4.84 | $4.67 | 512500 |
| 2023-09-15 | 4.85 | $4.62 | 421540 |
| 2023-09-14 | 4.87 | $4.68 | 618498 |
| 2023-09-13 | 4.88 | $4.69 | 473400 |
| 2023-09-12 | 4.90 | $4.67 | 522000 |
| 2023-09-11 | 4.91 | $4.72 | 1.5M |
| 2023-09-08 | 4.93 | $4.84 | 334443 |
| 2023-09-07 | 4.93 | $4.92 | 218718 |
| 2023-09-06 | 4.94 | $4.94 | 304900 |
| 2023-09-05 | 4.95 | $4.97 | 465305 |
| 2023-09-01 | 4.96 | $4.92 | 420589 |
| 2023-08-31 | 4.97 | $4.91 | 284237 |
| 2023-08-30 | 4.97 | $4.91 | 286300 |
| 2023-08-29 | 4.98 | $4.91 | 327600 |
| 2023-08-28 | 4.98 | $4.87 | 279419 |
| 2023-08-25 | 4.99 | $4.91 | 139900 |
| 2023-08-24 | 5.00 | $4.91 | 181794 |
| 2023-08-23 | 5.01 | $4.92 | 174975 |
| 2023-08-22 | 5.01 | $4.92 | 183500 |
| 2023-08-21 | 5.02 | $4.91 | 321400 |
| 2023-08-18 | 5.02 | $4.91 | 369500 |
| 2023-08-17 | 5.02 | $4.93 | 308500 |
| 2023-08-16 | 5.02 | $4.95 | 306315 |
| 2023-08-15 | 5.02 | $4.97 | 229549 |
| 2023-08-14 | 5.02 | $4.99 | 181220 |
| 2023-08-11 | 5.02 | $5.01 | 161737 |
| 2023-08-10 | 5.01 | $5.00 | 504700 |
| 2023-08-09 | 5.01 | $5.09 | 252200 |
| 2023-08-08 | 5.01 | $5.10 | 393004 |
| 2023-08-07 | 5.00 | $5.13 | 511600 |
| 2023-08-04 | 5.00 | $5.07 | 427900 |
| 2023-08-03 | 5.00 | $5.03 | 407900 |
| 2023-08-02 | 5.00 | $5.02 | 424949 |
| 2023-08-01 | 5.00 | $5.04 | 456135 |
| 2023-07-31 | 5.00 | $5.07 | 316616 |
| 2023-07-28 | 5.00 | $5.04 | 329472 |
| 2023-07-27 | 4.99 | $5.01 | 333800 |
| 2023-07-26 | 4.98 | $5.03 | 295600 |
| 2023-07-25 | 4.98 | $5.00 | 299203 |
| 2023-07-24 | 4.98 | $4.99 | 308056 |
| 2023-07-21 | 4.97 | $4.96 | 617534 |
| 2023-07-20 | 4.97 | $4.94 | 240937 |
| 2023-07-19 | 4.96 | $4.96 | 297300 |
| 2023-07-18 | 4.95 | $4.94 | 310000 |
| 2023-07-17 | 4.94 | $4.93 | 315051 |
| 2023-07-14 | 4.94 | $4.90 | 380719 |
| 2023-07-13 | 4.93 | $4.95 | 460529 |
| 2023-07-12 | 4.92 | $5.00 | 335624 |
| 2023-07-11 | 4.90 | $5.07 | 636161 |
| 2023-07-10 | 4.89 | $5.03 | 703300 |
| 2023-07-07 | 4.87 | $5.07 | 277900 |
| 2023-07-06 | 4.86 | $5.03 | 322654 |
| 2023-07-05 | 4.85 | $5.01 | 688400 |
| 2023-07-03 | 4.83 | $5.06 | 453529 |
| 2023-06-30 | 4.82 | $5.00 | 378453 |
| 2023-06-29 | 4.80 | $4.93 | 271529 |
| 2023-06-28 | 4.79 | $4.89 | 170725 |
| 2023-06-27 | 4.78 | $4.90 | 574302 |
| 2023-06-26 | 4.77 | $4.99 | 393200 |
| 2023-06-23 | 4.76 | $4.92 | 760400 |
| 2023-06-22 | 4.74 | $4.82 | 353708 |
| 2023-06-21 | 4.73 | $4.83 | 447109 |
| 2023-06-20 | 4.73 | $4.78 | 377615 |
| 2023-06-16 | 4.72 | $4.74 | 365400 |
| 2023-06-15 | 4.72 | $4.83 | 434600 |
| 2023-06-14 | 4.71 | $4.71 | 306540 |
| 2023-06-13 | 4.72 | $4.72 | 302800 |
| 2023-06-12 | 4.71 | $4.72 | 277300 |
| 2023-06-09 | 4.71 | $4.72 | 449300 |
| 2023-06-08 | 4.71 | $4.79 | 498400 |
| 2023-06-07 | 4.71 | $4.80 | 708246 |
| 2023-06-06 | 4.71 | $4.77 | 397317 |
| 2023-06-05 | 4.71 | $4.76 | 522752 |
| 2023-06-02 | 4.71 | $4.71 | 765000 |
| 2023-06-01 | 4.71 | $4.75 | 467547 |
| 2023-05-31 | 4.71 | $4.73 | 210534 |
| 2023-05-30 | 4.72 | $4.69 | 360364 |
| 2023-05-26 | 4.72 | $4.68 | 327622 |
| 2023-05-25 | 4.73 | $4.64 | 199210 |
| 2023-05-24 | 4.73 | $4.64 | 390300 |
| 2023-05-23 | 4.74 | $4.68 | 211112 |
| 2023-05-22 | 4.74 | $4.69 | 364135 |
| 2023-05-19 | 4.74 | $4.69 | 353107 |
| 2023-05-18 | 4.75 | $4.69 | 177700 |
| 2023-05-17 | 4.75 | $4.71 | 258781 |
| 2023-05-16 | 4.75 | $4.73 | 303012 |
| 2023-05-15 | 4.75 | $4.69 | 285100 |
| 2023-05-12 | 4.75 | $4.72 | 174484 |
| 2023-05-11 | 4.76 | $4.72 | 278253 |
| 2023-05-10 | 4.76 | $4.72 | 319500 |
| 2023-05-09 | 4.76 | $4.78 | 385320 |
| 2023-05-08 | 4.77 | $4.78 | 246183 |
| 2023-05-05 | 4.77 | $4.79 | 247910 |
| 2023-05-04 | 4.77 | $4.74 | 319300 |
| 2023-05-03 | 4.78 | $4.77 | 327500 |
| 2023-05-02 | 4.78 | $4.78 | 371156 |
| 2023-05-01 | 4.79 | $4.78 | 323100 |
| 2023-04-28 | 4.78 | $4.76 | 267543 |
| 2023-04-27 | 4.79 | $4.76 | 195914 |
| 2023-04-26 | 4.79 | $4.76 | 272400 |
| 2023-04-25 | 4.78 | $4.75 | 392538 |
| 2023-04-24 | 4.78 | $4.75 | 195501 |
| 2023-04-21 | 4.78 | $4.73 | 239917 |
| 2023-04-20 | 4.78 | $4.73 | 284525 |
| 2023-04-19 | 4.78 | $4.71 | 394000 |
| 2023-04-18 | 4.78 | $4.79 | 512744 |
| 2023-04-17 | 4.78 | $4.76 | 215500 |
| 2023-04-14 | 4.78 | $4.76 | 224400 |
| 2023-04-13 | 4.78 | $4.79 | 208700 |
| 2023-04-12 | 4.78 | $4.79 | 218900 |
| 2023-04-11 | 4.79 | $4.84 | 448906 |
| 2023-04-10 | 4.79 | $4.84 | 211710 |
| 2023-04-06 | 4.79 | $4.88 | 258403 |
| 2023-04-05 | 4.80 | $4.88 | 479563 |
| 2023-04-04 | 4.81 | $4.85 | 387600 |
| 2023-04-03 | 4.83 | $4.79 | 448512 |
| 2023-03-31 | 4.85 | $4.77 | 357516 |
| 2023-03-30 | 4.86 | $4.79 | 361701 |
| 2023-03-29 | 4.88 | $4.75 | 226433 |
| 2023-03-28 | 4.90 | $4.71 | 263200 |
| 2023-03-27 | 4.91 | $4.73 | 282148 |
| 2023-03-24 | 4.93 | $4.71 | 373207 |
| 2023-03-23 | 4.94 | $4.76 | 461000 |
| 2023-03-22 | 4.96 | $4.74 | 1.3M |
| 2023-03-21 | 4.97 | $4.75 | 311700 |
| 2023-03-20 | 4.98 | $4.72 | 294100 |
| 2023-03-17 | 5.00 | $4.75 | 314200 |
| 2023-03-16 | 5.02 | $4.84 | 483431 |
| 2023-03-15 | 5.04 | $4.80 | 589100 |
| 2023-03-14 | 5.07 | $4.94 | 503600 |
| 2023-03-13 | 5.08 | $4.75 | 955587 |
| 2023-03-10 | 5.11 | $4.91 | 791522 |
| 2023-03-09 | 5.13 | $5.06 | 389874 |
| 2023-03-08 | 5.15 | $5.12 | 242621 |
| 2023-03-07 | 5.16 | $5.16 | 226900 |
| 2023-03-06 | 5.17 | $5.17 | 404400 |
| 2023-03-03 | 5.17 | $5.11 | 227236 |
| 2023-03-02 | 5.18 | $5.10 | 384614 |
| 2023-03-01 | 5.18 | $5.09 | 362812 |
| 2023-02-28 | 5.19 | $5.05 | 344550 |
| 2023-02-27 | 5.19 | $5.04 | 346001 |
| 2023-02-24 | 5.20 | $5.01 | 289508 |
| 2023-02-23 | 5.21 | $5.02 | 213200 |
| 2023-02-22 | 5.21 | $4.99 | 1.3M |
| 2023-02-21 | 5.22 | $5.00 | 494546 |
| 2023-02-17 | 5.22 | $5.12 | 365057 |
| 2023-02-16 | 5.22 | $5.16 | 396010 |
| 2023-02-15 | 5.21 | $5.25 | 398433 |
| 2023-02-14 | 5.20 | $5.28 | 397000 |
| 2023-02-13 | 5.18 | $5.30 | 315800 |
| 2023-02-10 | 5.16 | $5.29 | 391249 |
| 2023-02-09 | 5.14 | $5.34 | 433102 |
| 2023-02-08 | 5.12 | $5.35 | 368300 |
| 2023-02-07 | 5.10 | $5.34 | 557407 |
| 2023-02-06 | 5.08 | $5.31 | 530125 |
| 2023-02-03 | 5.06 | $5.29 | 472103 |
| 2023-02-02 | 5.03 | $5.26 | 715900 |
| 2023-02-01 | 5.01 | $5.19 | 497204 |
| 2023-01-31 | 4.99 | $5.16 | 369706 |
| 2023-01-30 | 4.97 | $5.17 | 478927 |
| 2023-01-27 | 4.95 | $5.18 | 511600 |
| 2023-01-26 | 4.93 | $5.15 | 411047 |
| 2023-01-25 | 4.91 | $5.14 | 464400 |
| 2023-01-24 | 4.89 | $5.11 | 541000 |
| 2023-01-23 | 4.88 | $5.06 | 368140 |
| 2023-01-20 | 4.86 | $5.03 | 1.1M |
| 2023-01-19 | 4.85 | $4.99 | 313200 |
| 2023-01-18 | 4.84 | $4.98 | 616400 |
| 2023-01-17 | 4.83 | $4.95 | 887513 |
| 2023-01-13 | 4.83 | $4.95 | 529900 |
| 2023-01-12 | 4.82 | $4.91 | 411310 |
| 2023-01-11 | 4.82 | $4.93 | 632500 |
| 2023-01-10 | 4.81 | $4.93 | 464529 |
| 2023-01-09 | 4.80 | $4.87 | 466574 |
| 2023-01-06 | 4.81 | $4.85 | 422207 |
| 2023-01-05 | 4.81 | $4.83 | 394800 |
| 2023-01-04 | 4.82 | $4.88 | 513738 |
| 2023-01-03 | 4.82 | $4.81 | 429634 |
| 2022-12-30 | 4.83 | $4.73 | 408868 |
| 2022-12-29 | 4.84 | $4.73 | 403137 |
| 2022-12-28 | 4.85 | $4.72 | 495938 |
| 2022-12-27 | 4.86 | $4.78 | 516400 |
| 2022-12-23 | 4.86 | $4.81 | 300900 |
| 2022-12-22 | 4.86 | $4.76 | 326532 |
| 2022-12-21 | 4.87 | $4.79 | 350535 |
| 2022-12-20 | 4.87 | $4.82 | 361445 |
| 2022-12-19 | 4.87 | $4.80 | 568802 |
| 2022-12-16 | 4.87 | $4.82 | 379600 |
| 2022-12-15 | 4.87 | $4.85 | 494945 |
| 2022-12-14 | 4.86 | $4.84 | 450500 |
| 2022-12-13 | 4.86 | $4.81 | 406138 |
| 2022-12-12 | 4.86 | $4.81 | 497128 |
| 2022-12-09 | 4.86 | $4.77 | 503400 |
| 2022-12-08 | 4.87 | $4.89 | 340100 |
| 2022-12-07 | 4.86 | $4.94 | 299600 |
| 2022-12-06 | 4.86 | $4.95 | 267300 |
| 2022-12-05 | 4.86 | $4.96 | 335356 |
| 2022-12-02 | 4.85 | $4.97 | 548523 |
| 2022-12-01 | 4.85 | $4.91 | 369000 |
| 2022-11-30 | 4.84 | $4.92 | 290450 |
| 2022-11-29 | 4.84 | $4.91 | 293621 |
| 2022-11-28 | 4.83 | $4.88 | 431200 |
| 2022-11-25 | 4.83 | $4.88 | 179241 |
| 2022-11-23 | 4.83 | $4.87 | 319636 |
| 2022-11-22 | 4.82 | $4.84 | 439020 |
| 2022-11-21 | 4.82 | $4.78 | 404346 |
| 2022-11-18 | 4.82 | $4.80 | 220900 |
| 2022-11-17 | 4.82 | $4.77 | 224512 |
| 2022-11-16 | 4.82 | $4.79 | 411914 |
| 2022-11-15 | 4.82 | $4.82 | 315863 |
| 2022-11-14 | 4.81 | $4.77 | 394700 |
| 2022-11-11 | 4.80 | $4.83 | 255725 |
| 2022-11-10 | 4.79 | $4.85 | 623743 |
| 2022-11-09 | 4.78 | $4.85 | 394600 |
| 2022-11-08 | 4.77 | $4.89 | 332004 |
| 2022-11-07 | 4.76 | $4.88 | 391631 |
| 2022-11-04 | 4.75 | $4.86 | 187702 |
| 2022-11-03 | 4.75 | $4.84 | 159000 |
| 2022-11-02 | 4.75 | $4.84 | 482100 |
| 2022-11-01 | 4.75 | $4.83 | 330702 |
| 2022-10-31 | 4.76 | $4.80 | 276789 |
| 2022-10-28 | 4.76 | $4.78 | 315119 |
| 2022-10-27 | 4.76 | $4.82 | 208800 |
| 2022-10-26 | 4.75 | $4.82 | 278406 |
| 2022-10-25 | 4.74 | $4.79 | 208423 |
| 2022-10-24 | 4.73 | $4.72 | 374034 |
| 2022-10-21 | 4.73 | $4.78 | 189600 |
| 2022-10-20 | 4.74 | $4.75 | 226420 |
| 2022-10-19 | 4.75 | $4.85 | 483336 |
| 2022-10-18 | 4.76 | $4.71 | 501009 |
| 2022-10-17 | 4.77 | $4.58 | 291017 |
| 2022-10-14 | 4.79 | $4.59 | 248100 |
| 2022-10-13 | 4.81 | $4.62 | 668200 |
| 2022-10-12 | 4.84 | $4.62 | 307400 |
| 2022-10-11 | 4.86 | $4.72 | 457300 |
| 2022-10-10 | 4.88 | $4.71 | 283731 |
| 2022-10-07 | 4.90 | $4.79 | 226100 |
| 2022-10-06 | 4.92 | $4.86 | 236900 |
| 2022-10-05 | 4.93 | $4.91 | 197300 |
| 2022-10-04 | 4.95 | $5.05 | 604529 |
| 2022-10-03 | 4.95 | $4.76 | 503162 |
| 2022-09-30 | 4.97 | $4.65 | 410431 |
| 2022-09-29 | 4.99 | $4.64 | 305500 |
| 2022-09-28 | 5.02 | $4.70 | 348700 |
| 2022-09-27 | 5.04 | $4.67 | 1.5M |
| 2022-09-26 | 5.07 | $4.73 | 640016 |
| 2022-09-23 | 5.10 | $4.86 | 746300 |
| 2022-09-22 | 5.12 | $4.96 | 381300 |
| 2022-09-21 | 5.14 | $5.01 | 239505 |
| 2022-09-20 | 5.15 | $5.01 | 222600 |
| 2022-09-19 | 5.16 | $5.01 | 256840 |
| 2022-09-16 | 5.17 | $5.01 | 359019 |
| 2022-09-15 | 5.19 | $5.09 | 320600 |
| 2022-09-14 | 5.20 | $5.09 | 239500 |
| 2022-09-13 | 5.21 | $5.05 | 1.1M |
| 2022-09-12 | 5.23 | $5.16 | 278409 |
| 2022-09-09 | 5.24 | $5.15 | 233900 |
| 2022-09-08 | 5.24 | $5.15 | 262200 |
| 2022-09-07 | 5.25 | $5.15 | 345511 |
| 2022-09-06 | 5.26 | $5.12 | 214028 |
| 2022-09-02 | 5.28 | $5.11 | 259235 |
| 2022-09-01 | 5.29 | $5.08 | 461847 |
| 2022-08-31 | 5.30 | $5.19 | 360120 |
| 2022-08-30 | 5.31 | $5.24 | 200520 |
| 2022-08-29 | 5.31 | $5.28 | 176536 |
| 2022-08-26 | 5.31 | $5.28 | 280005 |
| 2022-08-25 | 5.30 | $5.27 | 195400 |
| 2022-08-24 | 5.29 | $5.25 | 191000 |
| 2022-08-23 | 5.28 | $5.23 | 304708 |
| 2022-08-22 | 5.27 | $5.23 | 685600 |
| 2022-08-19 | 5.26 | $5.28 | 352600 |
| 2022-08-18 | 5.24 | $5.31 | 186551 |
| 2022-08-17 | 5.22 | $5.35 | 324021 |
| 2022-08-16 | 5.20 | $5.37 | 307900 |
| 2022-08-15 | 5.18 | $5.34 | 209600 |
| 2022-08-12 | 5.17 | $5.32 | 297803 |
| 2022-08-11 | 5.15 | $5.33 | 371171 |
| 2022-08-10 | 5.13 | $5.33 | 348441 |
| 2022-08-09 | 5.11 | $5.35 | 274010 |
| 2022-08-08 | 5.09 | $5.36 | 272030 |
| 2022-08-05 | 5.08 | $5.35 | 454823 |
| 2022-08-04 | 5.07 | $5.34 | 267740 |
| 2022-08-03 | 5.06 | $5.34 | 361136 |
| 2022-08-02 | 5.05 | $5.27 | 373800 |
| 2022-08-01 | 5.04 | $5.28 | 516009 |
| 2022-07-29 | 5.04 | $5.14 | 582839 |
| 2022-07-28 | 5.04 | $5.09 | 571400 |
| 2022-07-27 | 5.04 | $5.02 | 416800 |
| 2022-07-26 | 5.04 | $5.00 | 319700 |
| 2022-07-25 | 5.05 | $4.97 | 390740 |
| 2022-07-22 | 5.06 | $4.92 | 538334 |
| 2022-07-21 | 5.06 | $4.98 | 476510 |
| 2022-07-20 | 5.06 | $4.97 | 551134 |
| 2022-07-19 | 5.06 | $4.99 | 586100 |
| 2022-07-18 | 5.06 | $4.95 | 315900 |
| 2022-07-15 | 5.05 | $4.97 | 602400 |
| 2022-07-14 | 5.07 | $4.96 | 397920 |
| 2022-07-13 | 5.08 | $5.00 | 216507 |
| 2022-07-12 | 5.09 | $4.99 | 242900 |
| 2022-07-11 | 5.12 | $5.05 | 375524 |
| 2022-07-08 | 5.16 | $5.12 | 351729 |
| 2022-07-07 | 5.19 | $5.16 | 460500 |
| 2022-07-06 | 5.22 | $5.14 | 337632 |
| 2022-07-05 | 5.25 | $5.16 | 467018 |
| 2022-07-01 | 5.28 | $5.15 | 296300 |
| 2022-06-30 | 5.31 | $5.17 | 271442 |
| 2022-06-29 | 5.35 | $5.08 | 191279 |
| 2022-06-28 | 5.38 | $5.10 | 193329 |
| 2022-06-27 | 5.42 | $5.15 | 291548 |
| 2022-06-24 | 5.44 | $5.17 | 278700 |
| 2022-06-23 | 5.46 | $5.02 | 311811 |
| 2022-06-22 | 5.49 | $4.92 | 241447 |
| 2022-06-21 | 5.52 | $4.95 | 444242 |
| 2022-06-17 | 5.55 | $4.90 | 504703 |
| 2022-06-16 | 5.58 | $4.92 | 1.7M |
| 2022-06-15 | 5.62 | $5.19 | 454933 |
| 2022-06-14 | 5.64 | $5.19 | 602913 |
| 2022-06-13 | 5.67 | $5.32 | 659923 |
| 2022-06-10 | 5.68 | $5.59 | 443200 |
| 2022-06-09 | 5.68 | $5.71 | 273043 |
| 2022-06-08 | 5.67 | $5.74 | 289800 |
| 2022-06-07 | 5.66 | $5.77 | 325747 |
| 2022-06-06 | 5.65 | $5.77 | 281400 |
| 2022-06-03 | 5.65 | $5.77 | 547025 |
| 2022-06-02 | 5.65 | $5.83 | 806228 |
| 2022-06-01 | 5.64 | $5.81 | 413900 |
| 2022-05-31 | 5.64 | $5.79 | 304733 |
| 2022-05-27 | 5.63 | $5.81 | 367200 |
| 2022-05-26 | 5.62 | $5.65 | 318500 |
| 2022-05-25 | 5.62 | $5.59 | 195306 |
| 2022-05-24 | 5.63 | $5.58 | 401200 |
| 2022-05-23 | 5.64 | $5.61 | 354700 |
| 2022-05-20 | 5.65 | $5.49 | 282200 |
| 2022-05-19 | 5.66 | $5.53 | 475800 |
| 2022-05-18 | 5.67 | $5.61 | 251100 |
| 2022-05-17 | 5.68 | $5.68 | 262613 |
| 2022-05-16 | 5.68 | $5.68 | 580189 |
| 2022-05-13 | 5.68 | $5.56 | 370300 |
| 2022-05-12 | 5.69 | $5.56 | 1.8M |
| 2022-05-11 | 5.70 | $5.47 | 648018 |
| 2022-05-10 | 5.71 | $5.64 | 404500 |
| 2022-05-09 | 5.71 | $5.61 | 505841 |
| 2022-05-06 | 5.72 | $5.67 | 540207 |
| 2022-05-05 | 5.74 | $5.74 | 677309 |
| 2022-05-04 | 5.75 | $5.74 | 357538 |
| 2022-05-03 | 5.76 | $5.74 | 403600 |
| 2022-05-02 | 5.77 | $5.60 | 418422 |
| 2022-04-29 | 5.78 | $5.65 | 376800 |
| 2022-04-28 | 5.79 | $5.70 | 534152 |
| 2022-04-27 | 5.79 | $5.76 | 398700 |
| 2022-04-26 | 5.80 | $5.70 | 258177 |
| 2022-04-25 | 5.80 | $5.80 | 520221 |
| 2022-04-22 | 5.79 | $5.69 | 262500 |
| 2022-04-21 | 5.80 | $5.76 | 272218 |
| 2022-04-20 | 5.79 | $5.83 | 334600 |
| 2022-04-19 | 5.79 | $5.77 | 409000 |
| 2022-04-18 | 5.78 | $5.66 | 330412 |
| 2022-04-14 | 5.78 | $5.67 | 335915 |
| 2022-04-13 | 5.78 | $5.76 | 327904 |
| 2022-04-12 | 5.78 | $5.66 | 503600 |
| 2022-04-11 | 5.77 | $5.76 | 707800 |
| 2022-04-08 | 5.75 | $5.82 | 302700 |
| 2022-04-07 | 5.74 | $5.93 | 357155 |
| 2022-04-06 | 5.73 | $6.00 | 553100 |
| 2022-04-05 | 5.71 | $5.96 | 242745 |
| 2022-04-04 | 5.70 | $5.98 | 572250 |
| 2022-04-01 | 5.68 | $5.83 | 387102 |
| 2022-03-31 | 5.68 | $5.78 | 444731 |
| 2022-03-30 | 5.68 | $5.75 | 531947 |
| 2022-03-29 | 5.69 | $5.83 | 627500 |
| 2022-03-28 | 5.69 | $5.76 | 374621 |
| 2022-03-25 | 5.68 | $5.67 | 254980 |
| 2022-03-24 | 5.69 | $5.74 | 300194 |
| 2022-03-23 | 5.69 | $5.73 | 341901 |
| 2022-03-22 | 5.68 | $5.68 | 223405 |
| 2022-03-21 | 5.69 | $5.61 | 279600 |
| 2022-03-18 | 5.70 | $5.70 | 316300 |
| 2022-03-17 | 5.71 | $5.68 | 305149 |
| 2022-03-16 | 5.72 | $5.64 | 380600 |
| 2022-03-15 | 5.73 | $5.47 | 489137 |
| 2022-03-14 | 5.75 | $5.42 | 988500 |
| 2022-03-11 | 5.77 | $5.61 | 430329 |
| 2022-03-10 | 5.79 | $5.67 | 823722 |
| 2022-03-09 | 5.80 | $5.74 | 370500 |
| 2022-03-08 | 5.82 | $5.69 | 688422 |
| 2022-03-07 | 5.83 | $5.64 | 394406 |
| 2022-03-04 | 5.85 | $5.78 | 453178 |
| 2022-03-03 | 5.86 | $5.84 | 260004 |
| 2022-03-02 | 5.88 | $5.87 | 388411 |
| 2022-03-01 | 5.88 | $5.76 | 369138 |
| 2022-02-28 | 5.90 | $5.75 | 407612 |
| 2022-02-25 | 5.91 | $5.79 | 449641 |
| 2022-02-24 | 5.92 | $5.68 | 1.1M |
| 2022-02-23 | 5.93 | $5.63 | 964700 |
| 2022-02-22 | 5.95 | $5.74 | 839600 |
| 2022-02-18 | 5.96 | $5.86 | 263500 |
| 2022-02-17 | 5.97 | $5.85 | 264843 |
| 2022-02-16 | 5.99 | $5.91 | 360600 |
| 2022-02-15 | 6.00 | $5.88 | 356539 |
| 2022-02-14 | 6.01 | $5.84 | 841432 |
| 2022-02-11 | 6.03 | $5.89 | 677330 |
| 2022-02-10 | 6.05 | $5.92 | 503400 |
| 2022-02-09 | 6.06 | $6.03 | 429200 |
| 2022-02-08 | 6.08 | $6.02 | 516500 |
| 2022-02-07 | 6.09 | $6.00 | 424500 |
| 2022-02-04 | 6.10 | $5.97 | 835129 |
| 2022-02-03 | 6.12 | $6.01 | 732900 |
| 2022-02-02 | 6.13 | $6.12 | 638424 |
| 2022-02-01 | 6.14 | $6.02 | 327700 |
| 2022-01-31 | 6.15 | $6.01 | 535942 |
| 2022-01-28 | 6.16 | $5.95 | 647100 |
| 2022-01-27 | 6.16 | $6.00 | 498900 |
| 2022-01-26 | 6.17 | $6.00 | 605100 |
| 2022-01-25 | 6.17 | $5.97 | 799400 |
| 2022-01-24 | 6.18 | $6.03 | 1.3M |
| 2022-01-21 | 6.19 | $6.07 | 854900 |
| 2022-01-20 | 6.19 | $6.13 | 305339 |
| 2022-01-19 | 6.18 | $6.13 | 376200 |
| 2022-01-18 | 6.17 | $6.12 | 709603 |
| 2022-01-14 | 6.17 | $6.19 | 768026 |
| 2022-01-13 | 6.16 | $6.26 | 242140 |
| 2022-01-12 | 6.15 | $6.25 | 494254 |
| 2022-01-11 | 6.14 | $6.28 | 534000 |
| 2022-01-10 | 6.13 | $6.23 | 544288 |
| 2022-01-07 | 6.13 | $6.27 | 614662 |
| 2022-01-06 | 6.12 | $6.27 | 625324 |
| 2022-01-05 | 6.12 | $6.25 | 601037 |
| 2022-01-04 | 6.12 | $6.32 | 520400 |
| 2022-01-03 | 6.11 | $6.25 | 562049 |
| 2021-12-31 | 6.10 | $6.15 | 741662 |
| 2021-12-30 | 6.10 | $6.06 | 845547 |
| 2021-12-29 | 6.10 | $6.11 | 572125 |
| 2021-12-28 | 6.09 | $6.11 | 501425 |
| 2021-12-27 | 6.09 | $6.16 | 496984 |
| 2021-12-23 | 6.09 | $6.13 | 954700 |
| 2021-12-22 | 6.09 | $6.06 | 390314 |
| 2021-12-21 | 6.09 | $6.00 | 304400 |
| 2021-12-20 | 6.10 | $5.98 | 483000 |
| 2021-12-17 | 6.11 | $6.06 | 579124 |
| 2021-12-16 | 6.12 | $6.03 | 603728 |
| 2021-12-15 | 6.14 | $6.09 | 549144 |
| 2021-12-14 | 6.15 | $6.05 | 746813 |
| 2021-12-13 | 6.16 | $6.06 | 402832 |
| 2021-12-10 | 6.17 | $6.15 | 329602 |
| 2021-12-09 | 6.18 | $6.20 | 421526 |
| 2021-12-08 | 6.19 | $6.17 | 310700 |
| 2021-12-07 | 6.20 | $6.19 | 442700 |
| 2021-12-06 | 6.21 | $6.15 | 310700 |
| 2021-12-03 | 6.23 | $6.09 | 482700 |
| 2021-12-02 | 6.24 | $6.10 | 478955 |
| 2021-12-01 | 6.26 | $6.07 | 473609 |
| 2021-11-30 | 6.28 | $6.00 | 737014 |
| 2021-11-29 | 6.30 | $6.09 | 417000 |
| 2021-11-26 | 6.32 | $6.10 | 609115 |
| 2021-11-24 | 6.33 | $6.11 | 365800 |
| 2021-11-23 | 6.34 | $6.13 | 455200 |
| 2021-11-22 | 6.35 | $6.17 | 838282 |
| 2021-11-19 | 6.36 | $6.25 | 285922 |
| 2021-11-18 | 6.37 | $6.25 | 631400 |
| 2021-11-17 | 6.37 | $6.29 | 413319 |
| 2021-11-16 | 6.37 | $6.30 | 358925 |
| 2021-11-15 | 6.38 | $6.28 | 522600 |
| 2021-11-12 | 6.38 | $6.32 | 437611 |
| 2021-11-11 | 6.38 | $6.34 | 348818 |
| 2021-11-10 | 6.37 | $6.36 | 495113 |
| 2021-11-09 | 6.37 | $6.43 | 366543 |
| 2021-11-08 | 6.36 | $6.43 | 491100 |
| 2021-11-05 | 6.36 | $6.43 | 373718 |
| 2021-11-04 | 6.35 | $6.40 | 835900 |
| 2021-11-03 | 6.35 | $6.44 | 190432 |
| 2021-11-02 | 6.35 | $6.46 | 709308 |
| 2021-11-01 | 6.35 | $6.42 | 446726 |
| 2021-10-29 | 6.34 | $6.42 | 380747 |
| 2021-10-28 | 6.33 | $6.36 | 453127 |
| 2021-10-27 | 6.33 | $6.35 | 215870 |
| 2021-10-26 | 6.32 | $6.37 | 314237 |
| 2021-10-25 | 6.32 | $6.34 | 374400 |
| 2021-10-22 | 6.32 | $6.35 | 256900 |
| 2021-10-21 | 6.32 | $6.30 | 458226 |
| 2021-10-20 | 6.33 | $6.35 | 270223 |
| 2021-10-19 | 6.33 | $6.35 | 304720 |
| 2021-10-18 | 6.34 | $6.33 | 260725 |
| 2021-10-15 | 6.34 | $6.32 | 300900 |
| 2021-10-14 | 6.34 | $6.28 | 382333 |
| 2021-10-13 | 6.35 | $6.28 | 334877 |
| 2021-10-12 | 6.36 | $6.28 | 278758 |
| 2021-10-11 | 6.36 | $6.29 | 452030 |
| 2021-10-08 | 6.37 | $6.34 | 327200 |
| 2021-10-07 | 6.37 | $6.42 | 509000 |
| 2021-10-06 | 6.38 | $6.39 | 332337 |
| 2021-10-05 | 6.39 | $6.39 | 457500 |
| 2021-10-04 | 6.40 | $6.33 | 571448 |
| 2021-10-01 | 6.42 | $6.24 | 583612 |
| 2021-09-30 | 6.45 | $6.28 | 483127 |
| 2021-09-29 | 6.47 | $6.23 | 449400 |
| 2021-09-28 | 6.50 | $6.24 | 809000 |
| 2021-09-27 | 6.53 | $6.37 | 390627 |
| 2021-09-24 | 6.55 | $6.43 | 201300 |
| 2021-09-23 | 6.57 | $6.47 | 404101 |
| 2021-09-22 | 6.58 | $6.42 | 362406 |
| 2021-09-21 | 6.60 | $6.37 | 314700 |
| 2021-09-20 | 6.62 | $6.34 | 589800 |
| 2021-09-17 | 6.65 | $6.42 | 506700 |
| 2021-09-16 | 6.66 | $6.47 | 416307 |
| 2021-09-15 | 6.68 | $6.44 | 450800 |
| 2021-09-14 | 6.70 | $6.36 | 622737 |
| 2021-09-13 | 6.72 | $6.44 | 1.0M |
| 2021-09-10 | 6.74 | $6.41 | 653711 |
| 2021-09-09 | 6.77 | $6.52 | 1.5M |
| 2021-09-08 | 6.79 | $6.60 | 589419 |
| 2021-09-07 | 6.81 | $6.57 | 1.5M |
| 2021-09-03 | 6.84 | $6.75 | 864879 |
| 2021-09-02 | 6.85 | $6.81 | 360863 |
| 2021-09-01 | 6.86 | $6.79 | 494100 |
| 2021-08-31 | 6.87 | $6.82 | 180400 |
| 2021-08-30 | 6.88 | $6.84 | 231800 |
| 2021-08-27 | 6.89 | $6.81 | 308613 |
| 2021-08-26 | 6.90 | $6.74 | 379700 |
| 2021-08-25 | 6.91 | $6.77 | 308242 |
| 2021-08-24 | 6.92 | $6.76 | 301238 |
| 2021-08-23 | 6.93 | $6.80 | 437800 |
| 2021-08-20 | 6.93 | $6.78 | 198800 |
| 2021-08-19 | 6.93 | $6.75 | 462500 |
| 2021-08-18 | 6.94 | $6.80 | 285300 |
| 2021-08-17 | 6.94 | $6.83 | 1.1M |
| 2021-08-16 | 6.94 | $6.87 | 262010 |
| 2021-08-13 | 6.94 | $6.87 | 224000 |
| 2021-08-12 | 6.95 | $6.90 | 494213 |
| 2021-08-11 | 6.95 | $6.97 | 266900 |
| 2021-08-10 | 6.95 | $7.01 | 382400 |
| 2021-08-09 | 6.95 | $7.08 | 415050 |
| 2021-08-06 | 6.95 | $7.01 | 269730 |
| 2021-08-05 | 6.94 | $7.04 | 276400 |
| 2021-08-04 | 6.93 | $7.03 | 260200 |
| 2021-08-03 | 6.93 | $7.01 | 301751 |
| 2021-08-02 | 6.93 | $6.99 | 345659 |
| 2021-07-30 | 6.92 | $6.95 | 171200 |
| 2021-07-29 | 6.92 | $6.96 | 571600 |
| 2021-07-28 | 6.91 | $6.96 | 341500 |
| 2021-07-27 | 6.91 | $6.89 | 319819 |
| 2021-07-26 | 6.91 | $6.87 | 327800 |
| 2021-07-23 | 6.90 | $6.87 | 249969 |
| 2021-07-22 | 6.90 | $6.86 | 188137 |
| 2021-07-21 | 6.90 | $6.88 | 244596 |
| 2021-07-20 | 6.90 | $6.87 | 264316 |
| 2021-07-19 | 6.89 | $6.80 | 832322 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.65
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.27
Average
5.10
Maximum
6.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.65 | $4.71 | 6.6M |
| 2026-07-16 | 4.64 | $4.71 | 1.3M |
| 2026-07-15 | 4.64 | $4.68 | 1.2M |
| 2026-07-14 | 4.63 | $4.64 | 1.3M |
| 2026-07-13 | 4.63 | $4.65 | 1.7M |
| 2026-07-10 | 4.63 | $4.68 | 593413 |
| 2026-07-09 | 4.62 | $4.68 | 618100 |
| 2026-07-08 | 4.62 | $4.70 | 604780 |
| 2026-07-07 | 4.61 | $4.70 | 835848 |
| 2026-07-06 | 4.60 | $4.67 | 629218 |
| 2026-07-02 | 4.59 | $4.64 | 749600 |
| 2026-07-01 | 4.58 | $4.65 | 1.0M |
| 2026-06-30 | 4.58 | $4.66 | 647132 |
| 2026-06-29 | 4.57 | $4.64 | 603259 |
| 2026-06-26 | 4.56 | $4.64 | 588200 |
| 2026-06-25 | 4.55 | $4.59 | 601100 |
| 2026-06-24 | 4.55 | $4.55 | 880737 |
| 2026-06-23 | 4.55 | $4.55 | 768002 |
| 2026-06-22 | 4.55 | $4.53 | 534400 |
| 2026-06-18 | 4.55 | $4.56 | 735326 |
| 2026-06-17 | 4.55 | $4.55 | 620700 |
| 2026-06-16 | 4.55 | $4.58 | 784720 |
| 2026-06-15 | 4.55 | $4.55 | 508803 |
| 2026-06-12 | 4.55 | $4.53 | 529100 |
| 2026-06-11 | 4.55 | $4.51 | 1.0M |
| 2026-06-10 | 4.55 | $4.50 | 648017 |
| 2026-06-09 | 4.56 | $4.51 | 559800 |
| 2026-06-08 | 4.56 | $4.52 | 746000 |
| 2026-06-05 | 4.57 | $4.54 | 615324 |
| 2026-06-04 | 4.57 | $4.56 | 548914 |
| 2026-06-03 | 4.57 | $4.53 | 650517 |
| 2026-06-02 | 4.57 | $4.57 | 754409 |
| 2026-06-01 | 4.57 | $4.55 | 932440 |
| 2026-05-29 | 4.58 | $4.56 | 587600 |
| 2026-05-28 | 4.58 | $4.57 | 603853 |
| 2026-05-27 | 4.58 | $4.57 | 656480 |
| 2026-05-26 | 4.58 | $4.52 | 755500 |
| 2026-05-22 | 4.59 | $4.53 | 559604 |
| 2026-05-21 | 4.59 | $4.52 | 327505 |
| 2026-05-20 | 4.60 | $4.53 | 600907 |
| 2026-05-19 | 4.61 | $4.49 | 557100 |
| 2026-05-18 | 4.62 | $4.53 | 1.0M |
| 2026-05-15 | 4.63 | $4.50 | 707100 |
| 2026-05-14 | 4.64 | $4.57 | 622021 |
| 2026-05-13 | 4.65 | $4.57 | 439038 |
| 2026-05-12 | 4.66 | $4.57 | 883944 |
| 2026-05-11 | 4.67 | $4.60 | 787000 |
| 2026-05-08 | 4.68 | $4.64 | 806747 |
| 2026-05-07 | 4.68 | $4.69 | 381600 |
| 2026-05-06 | 4.68 | $4.68 | 547200 |
| 2026-05-05 | 4.68 | $4.67 | 1.3M |
| 2026-05-04 | 4.68 | $4.67 | 974034 |
| 2026-05-01 | 4.68 | $4.75 | 1.2M |
| 2026-04-30 | 4.67 | $4.68 | 326699 |
| 2026-04-29 | 4.67 | $4.67 | 430720 |
| 2026-04-28 | 4.67 | $4.70 | 563844 |
| 2026-04-27 | 4.67 | $4.71 | 332517 |
| 2026-04-24 | 4.67 | $4.70 | 304205 |
| 2026-04-23 | 4.66 | $4.66 | 420000 |
| 2026-04-22 | 4.66 | $4.68 | 549000 |
| 2026-04-21 | 4.66 | $4.66 | 546000 |
| 2026-04-20 | 4.66 | $4.68 | 481288 |
| 2026-04-17 | 4.66 | $4.67 | 630040 |
| 2026-04-16 | 4.66 | $4.70 | 753524 |
| 2026-04-15 | 4.65 | $4.68 | 408100 |
| 2026-04-14 | 4.65 | $4.63 | 872149 |
| 2026-04-13 | 4.65 | $4.66 | 833378 |
| 2026-04-10 | 4.65 | $4.65 | 1.1M |
| 2026-04-09 | 4.65 | $4.72 | 571834 |
| 2026-04-08 | 4.64 | $4.70 | 681595 |
| 2026-04-07 | 4.64 | $4.67 | 443900 |
| 2026-04-06 | 4.63 | $4.68 | 874822 |
| 2026-04-02 | 4.63 | $4.64 | 818421 |
| 2026-04-01 | 4.63 | $4.61 | 945000 |
| 2026-03-31 | 4.63 | $4.63 | 983262 |
| 2026-03-30 | 4.63 | $4.44 | 1.0M |
| 2026-03-27 | 4.65 | $4.45 | 776645 |
| 2026-03-26 | 4.67 | $4.50 | 611446 |
| 2026-03-25 | 4.69 | $4.57 | 410727 |
| 2026-03-24 | 4.70 | $4.54 | 731900 |
| 2026-03-23 | 4.72 | $4.54 | 767846 |
| 2026-03-20 | 4.74 | $4.45 | 1.2M |
| 2026-03-19 | 4.77 | $4.59 | 580571 |
| 2026-03-18 | 4.79 | $4.67 | 496800 |
| 2026-03-17 | 4.80 | $4.66 | 583508 |
| 2026-03-16 | 4.82 | $4.62 | 1.1M |
| 2026-03-13 | 4.84 | $4.53 | 2.7M |
| 2026-03-12 | 4.87 | $4.70 | 1.1M |
| 2026-03-11 | 4.89 | $4.82 | 942899 |
| 2026-03-10 | 4.89 | $4.87 | 768554 |
| 2026-03-09 | 4.90 | $4.83 | 1.7M |
| 2026-03-06 | 4.90 | $4.87 | 769925 |
| 2026-03-05 | 4.91 | $4.87 | 756924 |
| 2026-03-04 | 4.91 | $4.85 | 550000 |
| 2026-03-03 | 4.92 | $4.89 | 755200 |
| 2026-03-02 | 4.92 | $4.90 | 608513 |
| 2026-02-27 | 4.92 | $4.89 | 600002 |
| 2026-02-26 | 4.93 | $4.91 | 510635 |
| 2026-02-25 | 4.93 | $4.90 | 711860 |
| 2026-02-24 | 4.93 | $4.90 | 491500 |
| 2026-02-23 | 4.93 | $4.90 | 813000 |
| 2026-02-20 | 4.94 | $4.93 | 341586 |
| 2026-02-19 | 4.94 | $4.94 | 545026 |
| 2026-02-18 | 4.94 | $4.94 | 636900 |
| 2026-02-17 | 4.94 | $4.93 | 804827 |
| 2026-02-13 | 4.94 | $4.91 | 514500 |
| 2026-02-12 | 4.94 | $4.93 | 684635 |
| 2026-02-11 | 4.94 | $4.97 | 843416 |
| 2026-02-10 | 4.94 | $4.97 | 975282 |
| 2026-02-09 | 4.93 | $4.96 | 854000 |
| 2026-02-06 | 4.93 | $4.95 | 764021 |
| 2026-02-05 | 4.93 | $4.95 | 566293 |
| 2026-02-04 | 4.93 | $4.91 | 841500 |
| 2026-02-03 | 4.93 | $4.96 | 839900 |
| 2026-02-02 | 4.93 | $4.97 | 1.2M |
| 2026-01-30 | 4.92 | $4.96 | 592481 |
| 2026-01-29 | 4.92 | $4.95 | 678002 |
| 2026-01-28 | 4.91 | $4.95 | 644900 |
| 2026-01-27 | 4.91 | $4.94 | 511706 |
| 2026-01-26 | 4.91 | $4.95 | 1.0M |
| 2026-01-23 | 4.90 | $4.92 | 634124 |
| 2026-01-22 | 4.90 | $4.95 | 1.3M |
| 2026-01-21 | 4.89 | $4.93 | 1.1M |
| 2026-01-20 | 4.89 | $4.91 | 841200 |
| 2026-01-16 | 4.89 | $4.89 | 504610 |
| 2026-01-15 | 4.89 | $4.89 | 683800 |
| 2026-01-14 | 4.89 | $4.90 | 666940 |
| 2026-01-13 | 4.89 | $4.91 | 624500 |
| 2026-01-12 | 4.88 | $4.94 | 928600 |
| 2026-01-09 | 4.88 | $4.92 | 663300 |
| 2026-01-08 | 4.87 | $4.92 | 847839 |
| 2026-01-07 | 4.87 | $4.93 | 730151 |
| 2026-01-06 | 4.86 | $4.92 | 1.0M |
| 2026-01-05 | 4.86 | $4.89 | 1.2M |
| 2026-01-02 | 4.85 | $4.88 | 828597 |
| 2025-12-31 | 4.85 | $4.86 | 1.4M |
| 2025-12-30 | 4.85 | $4.85 | 823313 |
| 2025-12-29 | 4.85 | $4.80 | 1.0M |
| 2025-12-26 | 4.85 | $4.84 | 449180 |
| 2025-12-24 | 4.85 | $4.84 | 196400 |
| 2025-12-23 | 4.86 | $4.84 | 538324 |
| 2025-12-22 | 4.86 | $4.85 | 1.3M |
| 2025-12-19 | 4.86 | $4.84 | 664612 |
| 2025-12-18 | 4.86 | $4.85 | 493427 |
| 2025-12-17 | 4.86 | $4.86 | 422403 |
| 2025-12-16 | 4.86 | $4.86 | 723033 |
| 2025-12-15 | 4.86 | $4.85 | 617131 |
| 2025-12-12 | 4.86 | $4.83 | 891413 |
| 2025-12-11 | 4.87 | $4.86 | 796923 |
| 2025-12-10 | 4.87 | $4.91 | 853200 |
| 2025-12-09 | 4.86 | $4.90 | 602367 |
| 2025-12-08 | 4.86 | $4.89 | 748500 |
| 2025-12-05 | 4.85 | $4.89 | 698503 |
| 2025-12-04 | 4.85 | $4.89 | 384400 |
| 2025-12-03 | 4.85 | $4.88 | 413400 |
| 2025-12-02 | 4.84 | $4.88 | 485200 |
| 2025-12-01 | 4.84 | $4.87 | 983600 |
| 2025-11-28 | 4.84 | $4.86 | 267126 |
| 2025-11-26 | 4.83 | $4.86 | 448900 |
| 2025-11-25 | 4.83 | $4.84 | 516800 |
| 2025-11-24 | 4.83 | $4.82 | 705251 |
| 2025-11-21 | 4.83 | $4.80 | 757100 |
| 2025-11-20 | 4.83 | $4.78 | 995800 |
| 2025-11-19 | 4.84 | $4.79 | 624100 |
| 2025-11-18 | 4.84 | $4.78 | 929252 |
| 2025-11-17 | 4.85 | $4.78 | 604201 |
| 2025-11-14 | 4.86 | $4.78 | 614438 |
| 2025-11-13 | 4.87 | $4.83 | 867011 |
| 2025-11-12 | 4.87 | $4.85 | 598800 |
| 2025-11-11 | 4.87 | $4.86 | 636000 |
| 2025-11-10 | 4.87 | $4.90 | 424025 |
| 2025-11-07 | 4.87 | $4.89 | 551704 |
| 2025-11-06 | 4.87 | $4.86 | 369531 |
| 2025-11-05 | 4.87 | $4.86 | 571830 |
| 2025-11-04 | 4.87 | $4.85 | 560587 |
| 2025-11-03 | 4.87 | $4.86 | 609473 |
| 2025-10-31 | 4.87 | $4.86 | 1.1M |
| 2025-10-30 | 4.87 | $4.85 | 356900 |
| 2025-10-29 | 4.87 | $4.85 | 711659 |
| 2025-10-28 | 4.88 | $4.85 | 803533 |
| 2025-10-27 | 4.88 | $4.86 | 1.8M |
| 2025-10-24 | 4.88 | $4.83 | 468319 |
| 2025-10-23 | 4.89 | $4.80 | 613291 |
| 2025-10-22 | 4.90 | $4.83 | 647032 |
| 2025-10-21 | 4.90 | $4.85 | 672756 |
| 2025-10-20 | 4.91 | $4.77 | 1.2M |
| 2025-10-17 | 4.92 | $4.85 | 854048 |
| 2025-10-16 | 4.93 | $4.81 | 790100 |
| 2025-10-15 | 4.94 | $4.89 | 549200 |
| 2025-10-14 | 4.95 | $4.91 | 544908 |
| 2025-10-13 | 4.95 | $4.95 | 881459 |
| 2025-10-10 | 4.95 | $4.94 | 967200 |
| 2025-10-09 | 4.96 | $4.98 | 496409 |
| 2025-10-08 | 4.95 | $4.98 | 570600 |
| 2025-10-07 | 4.95 | $4.99 | 638200 |
| 2025-10-06 | 4.95 | $4.97 | 585938 |
| 2025-10-03 | 4.94 | $4.98 | 510441 |
| 2025-10-02 | 4.94 | $4.98 | 630745 |
| 2025-10-01 | 4.94 | $4.98 | 1.2M |
| 2025-09-30 | 4.93 | $4.99 | 724200 |
| 2025-09-29 | 4.93 | $4.91 | 579108 |
| 2025-09-26 | 4.93 | $4.90 | 610900 |
| 2025-09-25 | 4.93 | $4.92 | 526200 |
| 2025-09-24 | 4.93 | $4.92 | 408631 |
| 2025-09-23 | 4.93 | $4.91 | 431300 |
| 2025-09-22 | 4.94 | $4.92 | 462308 |
| 2025-09-19 | 4.94 | $4.92 | 347517 |
| 2025-09-18 | 4.94 | $4.94 | 831220 |
| 2025-09-17 | 4.94 | $4.92 | 417452 |
| 2025-09-16 | 4.94 | $4.90 | 685655 |
| 2025-09-15 | 4.95 | $4.92 | 837633 |
| 2025-09-12 | 4.95 | $4.94 | 797359 |
| 2025-09-11 | 4.95 | $4.99 | 1.1M |
| 2025-09-10 | 4.94 | $4.99 | 864043 |
| 2025-09-09 | 4.94 | $5.00 | 896000 |
| 2025-09-08 | 4.93 | $5.02 | 783300 |
| 2025-09-05 | 4.92 | $5.00 | 784600 |
| 2025-09-04 | 4.92 | $4.99 | 1.0M |
| 2025-09-03 | 4.91 | $4.94 | 1.1M |
| 2025-09-02 | 4.90 | $4.96 | 853800 |
| 2025-08-29 | 4.90 | $4.96 | 559385 |
| 2025-08-28 | 4.89 | $4.93 | 443758 |
| 2025-08-27 | 4.89 | $4.93 | 579900 |
| 2025-08-26 | 4.88 | $4.91 | 469719 |
| 2025-08-25 | 4.88 | $4.90 | 464500 |
| 2025-08-22 | 4.88 | $4.91 | 466700 |
| 2025-08-21 | 4.88 | $4.89 | 348303 |
| 2025-08-20 | 4.87 | $4.89 | 350161 |
| 2025-08-19 | 4.87 | $4.88 | 316100 |
| 2025-08-18 | 4.87 | $4.87 | 397729 |
| 2025-08-15 | 4.87 | $4.87 | 419305 |
| 2025-08-14 | 4.87 | $4.87 | 551515 |
| 2025-08-13 | 4.87 | $4.86 | 734909 |
| 2025-08-12 | 4.87 | $4.87 | 552917 |
| 2025-08-11 | 4.88 | $4.86 | 734415 |
| 2025-08-08 | 4.88 | $4.96 | 710100 |
| 2025-08-07 | 4.87 | $4.95 | 479113 |
| 2025-08-06 | 4.86 | $4.96 | 836000 |
| 2025-08-05 | 4.85 | $4.93 | 741900 |
| 2025-08-04 | 4.84 | $4.91 | 565400 |
| 2025-08-01 | 4.83 | $4.89 | 511960 |
| 2025-07-31 | 4.83 | $4.88 | 340905 |
| 2025-07-30 | 4.82 | $4.86 | 454679 |
| 2025-07-29 | 4.82 | $4.85 | 354845 |
| 2025-07-28 | 4.81 | $4.85 | 438748 |
| 2025-07-25 | 4.81 | $4.84 | 311400 |
| 2025-07-24 | 4.81 | $4.83 | 458958 |
| 2025-07-23 | 4.80 | $4.84 | 345600 |
| 2025-07-22 | 4.80 | $4.84 | 637630 |
| 2025-07-21 | 4.80 | $4.79 | 362123 |
| 2025-07-18 | 4.80 | $4.79 | 232800 |
| 2025-07-17 | 4.80 | $4.78 | 427682 |
| 2025-07-16 | 4.80 | $4.78 | 575233 |
| 2025-07-15 | 4.80 | $4.79 | 238802 |
| 2025-07-14 | 4.80 | $4.79 | 582213 |
| 2025-07-11 | 4.80 | $4.83 | 629741 |
| 2025-07-10 | 4.80 | $4.84 | 727643 |
| 2025-07-09 | 4.80 | $4.84 | 748400 |
| 2025-07-08 | 4.79 | $4.84 | 555939 |
| 2025-07-07 | 4.79 | $4.82 | 655511 |
| 2025-07-03 | 4.78 | $4.83 | 247639 |
| 2025-07-02 | 4.78 | $4.82 | 374212 |
| 2025-07-01 | 4.78 | $4.81 | 842023 |
| 2025-06-30 | 4.77 | $4.80 | 502200 |
| 2025-06-27 | 4.77 | $4.78 | 814000 |
| 2025-06-26 | 4.77 | $4.78 | 428900 |
| 2025-06-25 | 4.77 | $4.79 | 451336 |
| 2025-06-24 | 4.76 | $4.75 | 707115 |
| 2025-06-23 | 4.77 | $4.75 | 1.3M |
| 2025-06-20 | 4.77 | $4.76 | 345800 |
| 2025-06-18 | 4.77 | $4.75 | 410100 |
| 2025-06-17 | 4.77 | $4.75 | 556282 |
| 2025-06-16 | 4.77 | $4.75 | 324399 |
| 2025-06-13 | 4.77 | $4.77 | 301737 |
| 2025-06-12 | 4.77 | $4.77 | 453479 |
| 2025-06-11 | 4.77 | $4.81 | 555720 |
| 2025-06-10 | 4.77 | $4.81 | 655400 |
| 2025-06-09 | 4.77 | $4.80 | 820846 |
| 2025-06-06 | 4.76 | $4.80 | 614037 |
| 2025-06-05 | 4.76 | $4.78 | 484500 |
| 2025-06-04 | 4.76 | $4.79 | 542800 |
| 2025-06-03 | 4.75 | $4.79 | 453105 |
| 2025-06-02 | 4.75 | $4.77 | 776950 |
| 2025-05-30 | 4.75 | $4.75 | 529186 |
| 2025-05-29 | 4.75 | $4.75 | 470300 |
| 2025-05-28 | 4.75 | $4.72 | 496438 |
| 2025-05-27 | 4.75 | $4.73 | 490102 |
| 2025-05-23 | 4.75 | $4.74 | 306816 |
| 2025-05-22 | 4.75 | $4.74 | 348300 |
| 2025-05-21 | 4.76 | $4.74 | 876638 |
| 2025-05-20 | 4.76 | $4.77 | 497936 |
| 2025-05-19 | 4.76 | $4.80 | 593751 |
| 2025-05-16 | 4.75 | $4.77 | 472504 |
| 2025-05-15 | 4.75 | $4.79 | 405451 |
| 2025-05-14 | 4.75 | $4.78 | 353973 |
| 2025-05-13 | 4.74 | $4.77 | 522700 |
| 2025-05-12 | 4.74 | $4.78 | 650575 |
| 2025-05-09 | 4.74 | $4.82 | 314700 |
| 2025-05-08 | 4.73 | $4.81 | 755000 |
| 2025-05-07 | 4.72 | $4.77 | 216639 |
| 2025-05-06 | 4.71 | $4.76 | 369143 |
| 2025-05-05 | 4.71 | $4.76 | 529700 |
| 2025-05-02 | 4.70 | $4.78 | 461888 |
| 2025-05-01 | 4.69 | $4.77 | 710528 |
| 2025-04-30 | 4.69 | $4.76 | 492000 |
| 2025-04-29 | 4.68 | $4.74 | 428404 |
| 2025-04-28 | 4.67 | $4.70 | 613927 |
| 2025-04-25 | 4.67 | $4.71 | 610904 |
| 2025-04-24 | 4.66 | $4.69 | 488324 |
| 2025-04-23 | 4.66 | $4.66 | 562900 |
| 2025-04-22 | 4.66 | $4.60 | 488627 |
| 2025-04-21 | 4.67 | $4.55 | 350426 |
| 2025-04-17 | 4.68 | $4.57 | 636110 |
| 2025-04-16 | 4.69 | $4.53 | 651900 |
| 2025-04-15 | 4.71 | $4.57 | 647619 |
| 2025-04-14 | 4.72 | $4.50 | 1.1M |
| 2025-04-11 | 4.75 | $4.52 | 655446 |
| 2025-04-10 | 4.77 | $4.58 | 1.2M |
| 2025-04-09 | 4.79 | $4.71 | 2.4M |
| 2025-04-08 | 4.80 | $4.56 | 1.5M |
| 2025-04-07 | 4.82 | $4.43 | 2.7M |
| 2025-04-04 | 4.86 | $4.62 | 4.1M |
| 2025-04-03 | 4.89 | $4.87 | 1.1M |
| 2025-04-02 | 4.89 | $4.88 | 696629 |
| 2025-04-01 | 4.89 | $4.87 | 876424 |
| 2025-03-31 | 4.89 | $4.89 | 657200 |
| 2025-03-28 | 4.89 | $4.87 | 438602 |
| 2025-03-27 | 4.90 | $4.90 | 427700 |
| 2025-03-26 | 4.90 | $4.90 | 457943 |
| 2025-03-25 | 4.90 | $4.89 | 394600 |
| 2025-03-24 | 4.90 | $4.89 | 538145 |
| 2025-03-21 | 4.90 | $4.89 | 380900 |
| 2025-03-20 | 4.90 | $4.89 | 666101 |
| 2025-03-19 | 4.90 | $4.89 | 355489 |
| 2025-03-18 | 4.90 | $4.87 | 575544 |
| 2025-03-17 | 4.90 | $4.88 | 611000 |
| 2025-03-14 | 4.91 | $4.87 | 569600 |
| 2025-03-13 | 4.91 | $4.87 | 430783 |
| 2025-03-12 | 4.92 | $4.91 | 1.1M |
| 2025-03-11 | 4.92 | $4.87 | 2.0M |
| 2025-03-10 | 4.92 | $4.91 | 850621 |
| 2025-03-07 | 4.92 | $4.90 | 916129 |
| 2025-03-06 | 4.92 | $4.94 | 677801 |
| 2025-03-05 | 4.92 | $4.94 | 907200 |
| 2025-03-04 | 4.92 | $4.94 | 727194 |
| 2025-03-03 | 4.92 | $4.94 | 974699 |
| 2025-02-28 | 4.92 | $4.92 | 488500 |
| 2025-02-27 | 4.92 | $4.89 | 686900 |
| 2025-02-26 | 4.92 | $4.90 | 362327 |
| 2025-02-25 | 4.92 | $4.91 | 579163 |
| 2025-02-24 | 4.92 | $4.91 | 478513 |
| 2025-02-21 | 4.92 | $4.90 | 820500 |
| 2025-02-20 | 4.93 | $4.91 | 579113 |
| 2025-02-19 | 4.93 | $4.90 | 657800 |
| 2025-02-18 | 4.93 | $4.91 | 1.1M |
| 2025-02-14 | 4.93 | $4.89 | 949272 |
| 2025-02-13 | 4.94 | $4.91 | 887548 |
| 2025-02-12 | 4.94 | $4.97 | 562904 |
| 2025-02-11 | 4.94 | $4.97 | 512458 |
| 2025-02-10 | 4.94 | $4.98 | 836065 |
| 2025-02-07 | 4.93 | $4.97 | 558100 |
| 2025-02-06 | 4.93 | $4.97 | 813043 |
| 2025-02-05 | 4.92 | $4.95 | 489133 |
| 2025-02-04 | 4.92 | $4.94 | 563900 |
| 2025-02-03 | 4.92 | $4.93 | 1.2M |
| 2025-01-31 | 4.92 | $4.94 | 858700 |
| 2025-01-30 | 4.91 | $4.93 | 668000 |
| 2025-01-29 | 4.91 | $4.92 | 427000 |
| 2025-01-28 | 4.91 | $4.93 | 502139 |
| 2025-01-27 | 4.91 | $4.92 | 556503 |
| 2025-01-24 | 4.91 | $4.92 | 627925 |
| 2025-01-23 | 4.91 | $4.92 | 408109 |
| 2025-01-22 | 4.91 | $4.91 | 480100 |
| 2025-01-21 | 4.91 | $4.89 | 693254 |
| 2025-01-17 | 4.91 | $4.90 | 716114 |
| 2025-01-16 | 4.91 | $4.88 | 523854 |
| 2025-01-15 | 4.91 | $4.86 | 663382 |
| 2025-01-14 | 4.92 | $4.85 | 415413 |
| 2025-01-13 | 4.93 | $4.86 | 706800 |
| 2025-01-10 | 4.93 | $4.88 | 1.0M |
| 2025-01-08 | 4.94 | $4.94 | 651352 |
| 2025-01-07 | 4.94 | $4.93 | 710400 |
| 2025-01-06 | 4.94 | $4.95 | 801104 |
| 2025-01-03 | 4.94 | $4.93 | 1.0M |
| 2025-01-02 | 4.94 | $4.90 | 912353 |
| 2024-12-31 | 4.94 | $4.86 | 499700 |
| 2024-12-30 | 4.95 | $4.87 | 717203 |
| 2024-12-27 | 4.96 | $4.89 | 412823 |
| 2024-12-26 | 4.97 | $4.92 | 531400 |
| 2024-12-24 | 4.97 | $4.90 | 305000 |
| 2024-12-23 | 4.98 | $4.88 | 523333 |
| 2024-12-20 | 4.99 | $4.88 | 763944 |
| 2024-12-19 | 5.00 | $4.85 | 1.6M |
| 2024-12-18 | 5.02 | $4.94 | 558404 |
| 2024-12-17 | 5.03 | $4.96 | 688400 |
| 2024-12-16 | 5.03 | $4.99 | 796430 |
| 2024-12-13 | 5.04 | $5.03 | 530521 |
| 2024-12-12 | 5.04 | $5.03 | 623152 |
| 2024-12-11 | 5.04 | $5.09 | 632725 |
| 2024-12-10 | 5.04 | $5.08 | 531747 |
| 2024-12-09 | 5.03 | $5.08 | 411800 |
| 2024-12-06 | 5.03 | $5.08 | 770612 |
| 2024-12-05 | 5.02 | $5.06 | 349400 |
| 2024-12-04 | 5.02 | $5.06 | 580600 |
| 2024-12-03 | 5.01 | $5.04 | 689116 |
| 2024-12-02 | 5.01 | $5.04 | 775900 |
| 2024-11-29 | 5.01 | $5.02 | 383200 |
| 2024-11-27 | 5.01 | $5.01 | 462000 |
| 2024-11-26 | 5.01 | $5.01 | 533200 |
| 2024-11-25 | 5.00 | $5.01 | 566532 |
| 2024-11-22 | 5.00 | $5.00 | 445000 |
| 2024-11-21 | 5.00 | $4.96 | 437637 |
| 2024-11-20 | 5.01 | $4.97 | 525300 |
| 2024-11-19 | 5.01 | $4.98 | 529202 |
| 2024-11-18 | 5.02 | $4.97 | 991047 |
| 2024-11-15 | 5.02 | $4.88 | 1.1M |
| 2024-11-14 | 5.04 | $4.95 | 915144 |
| 2024-11-13 | 5.05 | $4.99 | 554985 |
| 2024-11-12 | 5.05 | $5.02 | 756837 |
| 2024-11-11 | 5.05 | $5.10 | 695551 |
| 2024-11-08 | 5.05 | $5.09 | 653600 |
| 2024-11-07 | 5.05 | $5.08 | 787032 |
| 2024-11-06 | 5.04 | $5.05 | 570418 |
| 2024-11-05 | 5.04 | $5.04 | 421700 |
| 2024-11-04 | 5.04 | $5.03 | 672526 |
| 2024-11-01 | 5.04 | $5.03 | 653212 |
| 2024-10-31 | 5.04 | $5.01 | 416614 |
| 2024-10-30 | 5.05 | $5.01 | 434305 |
| 2024-10-29 | 5.05 | $4.98 | 734112 |
| 2024-10-28 | 5.06 | $5.06 | 533434 |
| 2024-10-25 | 5.06 | $5.07 | 365721 |
| 2024-10-24 | 5.06 | $5.07 | 342643 |
| 2024-10-23 | 5.06 | $5.06 | 453140 |
| 2024-10-22 | 5.06 | $5.07 | 396500 |
| 2024-10-21 | 5.06 | $5.08 | 561300 |
| 2024-10-18 | 5.05 | $5.09 | 368640 |
| 2024-10-17 | 5.05 | $5.10 | 629600 |
| 2024-10-16 | 5.04 | $5.06 | 657404 |
| 2024-10-15 | 5.04 | $5.04 | 974972 |
| 2024-10-14 | 5.04 | $5.04 | 573400 |
| 2024-10-11 | 5.04 | $5.08 | 530242 |
| 2024-10-10 | 5.04 | $5.14 | 608253 |
| 2024-10-09 | 5.03 | $5.16 | 478374 |
| 2024-10-08 | 5.01 | $5.15 | 721100 |
| 2024-10-07 | 5.00 | $5.16 | 1.3M |
| 2024-10-04 | 4.98 | $5.08 | 795800 |
| 2024-10-03 | 4.97 | $5.10 | 766736 |
| 2024-10-02 | 4.96 | $5.08 | 673347 |
| 2024-10-01 | 4.95 | $5.06 | 758606 |
| 2024-09-30 | 4.93 | $5.00 | 690861 |
| 2024-09-27 | 4.93 | $4.99 | 472600 |
| 2024-09-26 | 4.92 | $4.99 | 435900 |
| 2024-09-25 | 4.91 | $4.97 | 681510 |
| 2024-09-24 | 4.91 | $4.94 | 394566 |
| 2024-09-23 | 4.90 | $4.94 | 468000 |
| 2024-09-20 | 4.90 | $4.92 | 582900 |
| 2024-09-19 | 4.90 | $4.93 | 845300 |
| 2024-09-18 | 4.89 | $4.92 | 505304 |
| 2024-09-17 | 4.89 | $4.92 | 523595 |
| 2024-09-16 | 4.89 | $4.93 | 584400 |
| 2024-09-13 | 4.88 | $4.92 | 593200 |
| 2024-09-12 | 4.88 | $4.96 | 634900 |
| 2024-09-11 | 4.87 | $4.95 | 611264 |
| 2024-09-10 | 4.86 | $4.94 | 562120 |
| 2024-09-09 | 4.85 | $4.93 | 829427 |
| 2024-09-06 | 4.84 | $4.91 | 736700 |
| 2024-09-05 | 4.84 | $4.89 | 385235 |
| 2024-09-04 | 4.83 | $4.87 | 610873 |
| 2024-09-03 | 4.83 | $4.86 | 865534 |
| 2024-08-30 | 4.82 | $4.85 | 647103 |
| 2024-08-29 | 4.82 | $4.84 | 493818 |
| 2024-08-28 | 4.82 | $4.82 | 446600 |
| 2024-08-27 | 4.82 | $4.86 | 360500 |
| 2024-08-26 | 4.82 | $4.85 | 542700 |
| 2024-08-23 | 4.81 | $4.83 | 431900 |
| 2024-08-22 | 4.81 | $4.83 | 261900 |
| 2024-08-21 | 4.81 | $4.83 | 235300 |
| 2024-08-20 | 4.81 | $4.81 | 231100 |
| 2024-08-19 | 4.81 | $4.82 | 676000 |
| 2024-08-16 | 4.80 | $4.81 | 658031 |
| 2024-08-15 | 4.80 | $4.82 | 605316 |
| 2024-08-14 | 4.80 | $4.79 | 321600 |
| 2024-08-13 | 4.80 | $4.79 | 490500 |
| 2024-08-12 | 4.80 | $4.80 | 514746 |
| 2024-08-09 | 4.80 | $4.83 | 723500 |
| 2024-08-08 | 4.80 | $4.83 | 345100 |
| 2024-08-07 | 4.80 | $4.81 | 697200 |
| 2024-08-06 | 4.80 | $4.76 | 585113 |
| 2024-08-05 | 4.80 | $4.77 | 854704 |
| 2024-08-02 | 4.80 | $4.82 | 455835 |
| 2024-08-01 | 4.80 | $4.83 | 469200 |
| 2024-07-31 | 4.80 | $4.81 | 342811 |
| 2024-07-30 | 4.80 | $4.81 | 493030 |
| 2024-07-29 | 4.80 | $4.80 | 471900 |
| 2024-07-26 | 4.80 | $4.79 | 284459 |
| 2024-07-25 | 4.80 | $4.79 | 687500 |
| 2024-07-24 | 4.80 | $4.77 | 334300 |
| 2024-07-23 | 4.80 | $4.78 | 341314 |
| 2024-07-22 | 4.80 | $4.77 | 438594 |
| 2024-07-19 | 4.81 | $4.77 | 2.1M |
| 2024-07-18 | 4.81 | $4.80 | 508226 |
| 2024-07-17 | 4.81 | $4.80 | 519300 |
| 2024-07-16 | 4.82 | $4.81 | 915000 |
| 2024-07-15 | 4.82 | $4.80 | 803200 |
| 2024-07-12 | 4.82 | $4.80 | 545108 |
| 2024-07-11 | 4.82 | $4.79 | 641900 |
| 2024-07-10 | 4.82 | $4.84 | 813600 |
| 2024-07-09 | 4.82 | $4.85 | 595199 |
| 2024-07-08 | 4.82 | $4.83 | 551526 |
| 2024-07-05 | 4.82 | $4.83 | 433427 |
| 2024-07-03 | 4.81 | $4.84 | 315300 |
| 2024-07-02 | 4.81 | $4.86 | 665100 |
| 2024-07-01 | 4.81 | $4.82 | 514900 |
| 2024-06-28 | 4.81 | $4.82 | 387405 |
| 2024-06-27 | 4.80 | $4.81 | 195900 |
| 2024-06-26 | 4.80 | $4.82 | 437406 |
| 2024-06-25 | 4.80 | $4.80 | 429719 |
| 2024-06-24 | 4.80 | $4.80 | 284200 |
| 2024-06-21 | 4.80 | $4.80 | 429543 |
| 2024-06-20 | 4.80 | $4.80 | 538929 |
| 2024-06-18 | 4.80 | $4.78 | 487817 |
| 2024-06-17 | 4.81 | $4.77 | 434300 |
| 2024-06-14 | 4.81 | $4.79 | 447818 |
| 2024-06-13 | 4.81 | $4.79 | 381463 |
| 2024-06-12 | 4.81 | $4.82 | 434100 |
| 2024-06-11 | 4.81 | $4.81 | 370239 |
| 2024-06-10 | 4.81 | $4.84 | 422600 |
| 2024-06-07 | 4.81 | $4.85 | 321244 |
| 2024-06-06 | 4.81 | $4.84 | 278300 |
| 2024-06-05 | 4.80 | $4.83 | 400300 |
| 2024-06-04 | 4.80 | $4.83 | 264816 |
| 2024-06-03 | 4.80 | $4.81 | 493716 |
| 2024-05-31 | 4.80 | $4.82 | 279920 |
| 2024-05-30 | 4.79 | $4.77 | 433225 |
| 2024-05-29 | 4.79 | $4.77 | 255900 |
| 2024-05-28 | 4.80 | $4.79 | 416696 |
| 2024-05-24 | 4.80 | $4.80 | 216900 |
| 2024-05-23 | 4.80 | $4.79 | 258104 |
| 2024-05-22 | 4.80 | $4.81 | 449445 |
| 2024-05-21 | 4.80 | $4.81 | 420100 |
| 2024-05-20 | 4.80 | $4.80 | 262400 |
| 2024-05-17 | 4.80 | $4.76 | 318945 |
| 2024-05-16 | 4.80 | $4.76 | 616500 |
| 2024-05-15 | 4.80 | $4.79 | 464031 |
| 2024-05-14 | 4.81 | $4.75 | 453833 |
| 2024-05-13 | 4.81 | $4.79 | 404233 |
| 2024-05-10 | 4.81 | $4.79 | 456444 |
| 2024-05-09 | 4.82 | $4.83 | 684319 |
| 2024-05-08 | 4.82 | $4.79 | 1.3M |
| 2024-05-07 | 4.82 | $4.80 | 630204 |
| 2024-05-06 | 4.82 | $4.86 | 429200 |
| 2024-05-03 | 4.82 | $4.86 | 549334 |
| 2024-05-02 | 4.81 | $4.82 | 421231 |
| 2024-05-01 | 4.81 | $4.77 | 1.5M |
| 2024-04-30 | 4.81 | $4.83 | 299726 |
| 2024-04-29 | 4.81 | $4.81 | 301400 |
| 2024-04-26 | 4.81 | $4.79 | 380200 |
| 2024-04-25 | 4.81 | $4.72 | 410500 |
| 2024-04-24 | 4.82 | $4.79 | 328532 |
| 2024-04-23 | 4.83 | $4.79 | 421200 |
| 2024-04-22 | 4.83 | $4.76 | 405200 |
| 2024-04-19 | 4.84 | $4.74 | 380450 |
| 2024-04-18 | 4.85 | $4.74 | 297104 |
| 2024-04-17 | 4.86 | $4.71 | 413704 |
| 2024-04-16 | 4.88 | $4.71 | 842800 |
| 2024-04-15 | 4.90 | $4.63 | 816200 |
| 2024-04-12 | 4.92 | $4.76 | 524821 |
| 2024-04-11 | 4.94 | $4.86 | 700905 |
| 2024-04-10 | 4.95 | $4.89 | 764935 |
| 2024-04-09 | 4.96 | $4.99 | 679532 |
| 2024-04-08 | 4.95 | $5.00 | 461832 |
| 2024-04-05 | 4.95 | $4.99 | 513270 |
| 2024-04-04 | 4.94 | $4.97 | 390424 |
| 2024-04-03 | 4.94 | $4.97 | 390800 |
| 2024-04-02 | 4.94 | $4.96 | 479145 |
| 2024-04-01 | 4.93 | $4.96 | 547538 |
| 2024-03-28 | 4.93 | $4.94 | 355118 |
| 2024-03-27 | 4.93 | $4.95 | 494806 |
| 2024-03-26 | 4.93 | $4.96 | 195807 |
| 2024-03-25 | 4.93 | $4.95 | 512664 |
| 2024-03-22 | 4.92 | $4.93 | 272503 |
| 2024-03-21 | 4.92 | $4.93 | 378348 |
| 2024-03-20 | 4.92 | $4.92 | 351000 |
| 2024-03-19 | 4.92 | $4.92 | 284347 |
| 2024-03-18 | 4.92 | $4.88 | 386600 |
| 2024-03-15 | 4.93 | $4.92 | 203744 |
| 2024-03-14 | 4.93 | $4.91 | 364700 |
| 2024-03-13 | 4.93 | $4.94 | 395900 |
| 2024-03-12 | 4.93 | $4.96 | 628904 |
| 2024-03-11 | 4.92 | $4.86 | 487335 |
| 2024-03-08 | 4.93 | $4.91 | 584700 |
| 2024-03-07 | 4.93 | $4.97 | 590900 |
| 2024-03-06 | 4.93 | $4.97 | 555200 |
| 2024-03-05 | 4.92 | $4.96 | 463722 |
| 2024-03-04 | 4.92 | $4.97 | 513032 |
| 2024-03-01 | 4.91 | $4.96 | 611980 |
| 2024-02-29 | 4.91 | $4.95 | 610518 |
| 2024-02-28 | 4.91 | $4.89 | 224200 |
| 2024-02-27 | 4.91 | $4.88 | 282482 |
| 2024-02-26 | 4.91 | $4.88 | 424600 |
| 2024-02-23 | 4.91 | $4.88 | 383500 |
| 2024-02-22 | 4.92 | $4.91 | 237700 |
| 2024-02-21 | 4.92 | $4.90 | 306000 |
| 2024-02-20 | 4.92 | $4.88 | 461425 |
| 2024-02-16 | 4.92 | $4.92 | 367705 |
| 2024-02-15 | 4.92 | $4.92 | 359800 |
| 2024-02-14 | 4.93 | $4.89 | 445625 |
| 2024-02-13 | 4.93 | $4.88 | 398504 |
| 2024-02-12 | 4.93 | $4.94 | 337900 |
| 2024-02-09 | 4.93 | $4.97 | 360905 |
| 2024-02-08 | 4.93 | $4.99 | 453314 |
| 2024-02-07 | 4.92 | $5.01 | 592532 |
| 2024-02-06 | 4.91 | $5.00 | 482350 |
| 2024-02-05 | 4.91 | $4.96 | 735949 |
| 2024-02-02 | 4.90 | $4.95 | 436223 |
| 2024-02-01 | 4.89 | $4.95 | 414017 |
| 2024-01-31 | 4.89 | $4.93 | 404631 |
| 2024-01-30 | 4.88 | $4.93 | 474122 |
| 2024-01-29 | 4.88 | $4.89 | 511400 |
| 2024-01-26 | 4.88 | $4.88 | 286800 |
| 2024-01-25 | 4.88 | $4.89 | 307300 |
| 2024-01-24 | 4.88 | $4.88 | 346324 |
| 2024-01-23 | 4.88 | $4.88 | 1.3M |
| 2024-01-22 | 4.87 | $4.83 | 559800 |
| 2024-01-19 | 4.88 | $4.82 | 1.5M |
| 2024-01-18 | 4.89 | $4.79 | 584800 |
| 2024-01-17 | 4.90 | $4.82 | 587200 |
| 2024-01-16 | 4.90 | $4.86 | 571700 |
| 2024-01-12 | 4.91 | $4.90 | 366939 |
| 2024-01-11 | 4.91 | $4.91 | 367637 |
| 2024-01-10 | 4.91 | $4.96 | 458000 |
| 2024-01-09 | 4.90 | $4.98 | 587800 |
| 2024-01-08 | 4.90 | $4.99 | 544110 |
| 2024-01-05 | 4.89 | $4.98 | 546564 |
| 2024-01-04 | 4.88 | $4.97 | 537500 |
| 2024-01-03 | 4.87 | $4.99 | 596110 |
| 2024-01-02 | 4.85 | $5.00 | 614600 |
| 2023-12-29 | 4.84 | $4.99 | 1.0M |
| 2023-12-28 | 4.82 | $4.99 | 457915 |
| 2023-12-27 | 4.80 | $4.98 | 639500 |
| 2023-12-26 | 4.79 | $4.90 | 427700 |
| 2023-12-22 | 4.77 | $4.93 | 673900 |
| 2023-12-21 | 4.76 | $4.86 | 393210 |
| 2023-12-20 | 4.75 | $4.85 | 412530 |
| 2023-12-19 | 4.74 | $4.89 | 485424 |
| 2023-12-18 | 4.72 | $4.87 | 501003 |
| 2023-12-15 | 4.70 | $4.89 | 569018 |
| 2023-12-14 | 4.68 | $4.87 | 750347 |
| 2023-12-13 | 4.67 | $4.77 | 526100 |
| 2023-12-12 | 4.65 | $4.66 | 516108 |
| 2023-12-11 | 4.65 | $4.69 | 741206 |
| 2023-12-08 | 4.65 | $4.75 | 533638 |
| 2023-12-07 | 4.64 | $4.78 | 581832 |
| 2023-12-06 | 4.62 | $4.75 | 468050 |
| 2023-12-05 | 4.61 | $4.86 | 527300 |
| 2023-12-04 | 4.58 | $4.84 | 816700 |
| 2023-12-01 | 4.56 | $4.79 | 771200 |
| 2023-11-30 | 4.53 | $4.67 | 609866 |
| 2023-11-29 | 4.52 | $4.62 | 414100 |
| 2023-11-28 | 4.51 | $4.62 | 309649 |
| 2023-11-27 | 4.50 | $4.57 | 261400 |
| 2023-11-24 | 4.49 | $4.58 | 333600 |
| 2023-11-22 | 4.48 | $4.59 | 262841 |
| 2023-11-21 | 4.47 | $4.54 | 569300 |
| 2023-11-20 | 4.46 | $4.58 | 290500 |
| 2023-11-17 | 4.45 | $4.59 | 591915 |
| 2023-11-16 | 4.43 | $4.59 | 324224 |
| 2023-11-15 | 4.42 | $4.48 | 419187 |
| 2023-11-14 | 4.41 | $4.45 | 465963 |
| 2023-11-13 | 4.40 | $4.35 | 609621 |
| 2023-11-10 | 4.41 | $4.41 | 535216 |
| 2023-11-09 | 4.41 | $4.50 | 622500 |
| 2023-11-08 | 4.40 | $4.56 | 276016 |
| 2023-11-07 | 4.38 | $4.56 | 414533 |
| 2023-11-06 | 4.36 | $4.58 | 550427 |
| 2023-11-03 | 4.34 | $4.60 | 953039 |
| 2023-11-02 | 4.31 | $4.52 | 946000 |
| 2023-11-01 | 4.29 | $4.45 | 754110 |
| 2023-10-31 | 4.28 | $4.30 | 515800 |
| 2023-10-30 | 4.27 | $4.24 | 477213 |
| 2023-10-27 | 4.28 | $4.22 | 382052 |
| 2023-10-26 | 4.28 | $4.19 | 457145 |
| 2023-10-25 | 4.29 | $4.17 | 444441 |
| 2023-10-24 | 4.31 | $4.21 | 429646 |
| 2023-10-23 | 4.32 | $4.17 | 667016 |
| 2023-10-20 | 4.33 | $4.20 | 667609 |
| 2023-10-19 | 4.35 | $4.16 | 1.4M |
| 2023-10-18 | 4.37 | $4.20 | 871503 |
| 2023-10-17 | 4.38 | $4.18 | 1.7M |
| 2023-10-16 | 4.40 | $4.20 | 370165 |
| 2023-10-13 | 4.43 | $4.27 | 417504 |
| 2023-10-12 | 4.44 | $4.29 | 382600 |
| 2023-10-11 | 4.46 | $4.34 | 439800 |
| 2023-10-10 | 4.47 | $4.37 | 538757 |
| 2023-10-09 | 4.48 | $4.33 | 391900 |
| 2023-10-06 | 4.50 | $4.28 | 752000 |
| 2023-10-05 | 4.52 | $4.26 | 768428 |
| 2023-10-04 | 4.55 | $4.33 | 943700 |
| 2023-10-03 | 4.57 | $4.27 | 1.5M |
| 2023-10-02 | 4.60 | $4.37 | 944427 |
| 2023-09-29 | 4.63 | $4.42 | 795600 |
| 2023-09-28 | 4.65 | $4.45 | 664300 |
| 2023-09-27 | 4.67 | $4.46 | 561303 |
| 2023-09-26 | 4.69 | $4.48 | 494758 |
| 2023-09-25 | 4.71 | $4.51 | 404118 |
| 2023-09-22 | 4.73 | $4.53 | 336027 |
| 2023-09-21 | 4.75 | $4.52 | 771800 |
| 2023-09-20 | 4.78 | $4.62 | 533000 |
| 2023-09-19 | 4.80 | $4.63 | 384400 |
| 2023-09-18 | 4.81 | $4.67 | 512500 |
| 2023-09-15 | 4.83 | $4.62 | 421540 |
| 2023-09-14 | 4.85 | $4.68 | 618498 |
| 2023-09-13 | 4.87 | $4.69 | 473400 |
| 2023-09-12 | 4.89 | $4.67 | 522000 |
| 2023-09-11 | 4.91 | $4.72 | 1.5M |
| 2023-09-08 | 4.93 | $4.84 | 334443 |
| 2023-09-07 | 4.94 | $4.92 | 218718 |
| 2023-09-06 | 4.94 | $4.94 | 304900 |
| 2023-09-05 | 4.94 | $4.97 | 465305 |
| 2023-09-01 | 4.94 | $4.92 | 420589 |
| 2023-08-31 | 4.94 | $4.91 | 284237 |
| 2023-08-30 | 4.95 | $4.91 | 286300 |
| 2023-08-29 | 4.95 | $4.91 | 327600 |
| 2023-08-28 | 4.95 | $4.87 | 279419 |
| 2023-08-25 | 4.96 | $4.91 | 139900 |
| 2023-08-24 | 4.97 | $4.91 | 181794 |
| 2023-08-23 | 4.97 | $4.92 | 174975 |
| 2023-08-22 | 4.98 | $4.92 | 183500 |
| 2023-08-21 | 4.99 | $4.91 | 321400 |
| 2023-08-18 | 4.99 | $4.91 | 369500 |
| 2023-08-17 | 5.00 | $4.93 | 308500 |
| 2023-08-16 | 5.01 | $4.95 | 306315 |
| 2023-08-15 | 5.02 | $4.97 | 229549 |
| 2023-08-14 | 5.02 | $4.99 | 181220 |
| 2023-08-11 | 5.02 | $5.01 | 161737 |
| 2023-08-10 | 5.02 | $5.00 | 504700 |
| 2023-08-09 | 5.03 | $5.09 | 252200 |
| 2023-08-08 | 5.02 | $5.10 | 393004 |
| 2023-08-07 | 5.01 | $5.13 | 511600 |
| 2023-08-04 | 5.00 | $5.07 | 427900 |
| 2023-08-03 | 4.99 | $5.03 | 407900 |
| 2023-08-02 | 4.99 | $5.02 | 424949 |
| 2023-08-01 | 4.99 | $5.04 | 456135 |
| 2023-07-31 | 4.98 | $5.07 | 316616 |
| 2023-07-28 | 4.97 | $5.04 | 329472 |
| 2023-07-27 | 4.96 | $5.01 | 333800 |
| 2023-07-26 | 4.96 | $5.03 | 295600 |
| 2023-07-25 | 4.95 | $5.00 | 299203 |
| 2023-07-24 | 4.95 | $4.99 | 308056 |
| 2023-07-21 | 4.94 | $4.96 | 617534 |
| 2023-07-20 | 4.94 | $4.94 | 240937 |
| 2023-07-19 | 4.94 | $4.96 | 297300 |
| 2023-07-18 | 4.94 | $4.94 | 310000 |
| 2023-07-17 | 4.94 | $4.93 | 315051 |
| 2023-07-14 | 4.94 | $4.90 | 380719 |
| 2023-07-13 | 4.94 | $4.95 | 460529 |
| 2023-07-12 | 4.94 | $5.00 | 335624 |
| 2023-07-11 | 4.93 | $5.07 | 636161 |
| 2023-07-10 | 4.92 | $5.03 | 703300 |
| 2023-07-07 | 4.91 | $5.07 | 277900 |
| 2023-07-06 | 4.89 | $5.03 | 322654 |
| 2023-07-05 | 4.88 | $5.01 | 688400 |
| 2023-07-03 | 4.86 | $5.06 | 453529 |
| 2023-06-30 | 4.84 | $5.00 | 378453 |
| 2023-06-29 | 4.82 | $4.93 | 271529 |
| 2023-06-28 | 4.81 | $4.89 | 170725 |
| 2023-06-27 | 4.80 | $4.90 | 574302 |
| 2023-06-26 | 4.79 | $4.99 | 393200 |
| 2023-06-23 | 4.77 | $4.92 | 760400 |
| 2023-06-22 | 4.76 | $4.82 | 353708 |
| 2023-06-21 | 4.75 | $4.83 | 447109 |
| 2023-06-20 | 4.74 | $4.78 | 377615 |
| 2023-06-16 | 4.74 | $4.74 | 365400 |
| 2023-06-15 | 4.74 | $4.83 | 434600 |
| 2023-06-14 | 4.73 | $4.71 | 306540 |
| 2023-06-13 | 4.73 | $4.72 | 302800 |
| 2023-06-12 | 4.73 | $4.72 | 277300 |
| 2023-06-09 | 4.73 | $4.72 | 449300 |
| 2023-06-08 | 4.74 | $4.79 | 498400 |
| 2023-06-07 | 4.73 | $4.80 | 708246 |
| 2023-06-06 | 4.72 | $4.77 | 397317 |
| 2023-06-05 | 4.72 | $4.76 | 522752 |
| 2023-06-02 | 4.71 | $4.71 | 765000 |
| 2023-06-01 | 4.71 | $4.75 | 467547 |
| 2023-05-31 | 4.71 | $4.73 | 210534 |
| 2023-05-30 | 4.71 | $4.69 | 360364 |
| 2023-05-26 | 4.71 | $4.68 | 327622 |
| 2023-05-25 | 4.71 | $4.64 | 199210 |
| 2023-05-24 | 4.72 | $4.64 | 390300 |
| 2023-05-23 | 4.73 | $4.68 | 211112 |
| 2023-05-22 | 4.73 | $4.69 | 364135 |
| 2023-05-19 | 4.74 | $4.69 | 353107 |
| 2023-05-18 | 4.74 | $4.69 | 177700 |
| 2023-05-17 | 4.75 | $4.71 | 258781 |
| 2023-05-16 | 4.75 | $4.73 | 303012 |
| 2023-05-15 | 4.75 | $4.69 | 285100 |
| 2023-05-12 | 4.76 | $4.72 | 174484 |
| 2023-05-11 | 4.77 | $4.72 | 278253 |
| 2023-05-10 | 4.77 | $4.72 | 319500 |
| 2023-05-09 | 4.78 | $4.78 | 385320 |
| 2023-05-08 | 4.78 | $4.78 | 246183 |
| 2023-05-05 | 4.78 | $4.79 | 247910 |
| 2023-05-04 | 4.77 | $4.74 | 319300 |
| 2023-05-03 | 4.78 | $4.77 | 327500 |
| 2023-05-02 | 4.78 | $4.78 | 371156 |
| 2023-05-01 | 4.78 | $4.78 | 323100 |
| 2023-04-28 | 4.78 | $4.76 | 267543 |
| 2023-04-27 | 4.78 | $4.76 | 195914 |
| 2023-04-26 | 4.78 | $4.76 | 272400 |
| 2023-04-25 | 4.78 | $4.75 | 392538 |
| 2023-04-24 | 4.79 | $4.75 | 195501 |
| 2023-04-21 | 4.79 | $4.73 | 239917 |
| 2023-04-20 | 4.80 | $4.73 | 284525 |
| 2023-04-19 | 4.81 | $4.71 | 394000 |
| 2023-04-18 | 4.82 | $4.79 | 512744 |
| 2023-04-17 | 4.82 | $4.76 | 215500 |
| 2023-04-14 | 4.82 | $4.76 | 224400 |
| 2023-04-13 | 4.83 | $4.79 | 208700 |
| 2023-04-12 | 4.84 | $4.79 | 218900 |
| 2023-04-11 | 4.84 | $4.84 | 448906 |
| 2023-04-10 | 4.84 | $4.84 | 211710 |
| 2023-04-06 | 4.84 | $4.88 | 258403 |
| 2023-04-05 | 4.84 | $4.88 | 479563 |
| 2023-04-04 | 4.83 | $4.85 | 387600 |
| 2023-04-03 | 4.83 | $4.79 | 448512 |
| 2023-03-31 | 4.83 | $4.77 | 357516 |
| 2023-03-30 | 4.84 | $4.79 | 361701 |
| 2023-03-29 | 4.85 | $4.75 | 226433 |
| 2023-03-28 | 4.86 | $4.71 | 263200 |
| 2023-03-27 | 4.87 | $4.73 | 282148 |
| 2023-03-24 | 4.89 | $4.71 | 373207 |
| 2023-03-23 | 4.91 | $4.76 | 461000 |
| 2023-03-22 | 4.92 | $4.74 | 1.3M |
| 2023-03-21 | 4.94 | $4.75 | 311700 |
| 2023-03-20 | 4.96 | $4.72 | 294100 |
| 2023-03-17 | 4.98 | $4.75 | 314200 |
| 2023-03-16 | 5.01 | $4.84 | 483431 |
| 2023-03-15 | 5.03 | $4.80 | 589100 |
| 2023-03-14 | 5.05 | $4.94 | 503600 |
| 2023-03-13 | 5.06 | $4.75 | 955587 |
| 2023-03-10 | 5.10 | $4.91 | 791522 |
| 2023-03-09 | 5.12 | $5.06 | 389874 |
| 2023-03-08 | 5.12 | $5.12 | 242621 |
| 2023-03-07 | 5.12 | $5.16 | 226900 |
| 2023-03-06 | 5.12 | $5.17 | 404400 |
| 2023-03-03 | 5.11 | $5.11 | 227236 |
| 2023-03-02 | 5.11 | $5.10 | 384614 |
| 2023-03-01 | 5.11 | $5.09 | 362812 |
| 2023-02-28 | 5.11 | $5.05 | 344550 |
| 2023-02-27 | 5.12 | $5.04 | 346001 |
| 2023-02-24 | 5.13 | $5.01 | 289508 |
| 2023-02-23 | 5.14 | $5.02 | 213200 |
| 2023-02-22 | 5.16 | $4.99 | 1.3M |
| 2023-02-21 | 5.17 | $5.00 | 494546 |
| 2023-02-17 | 5.19 | $5.12 | 365057 |
| 2023-02-16 | 5.20 | $5.16 | 396010 |
| 2023-02-15 | 5.20 | $5.25 | 398433 |
| 2023-02-14 | 5.20 | $5.28 | 397000 |
| 2023-02-13 | 5.19 | $5.30 | 315800 |
| 2023-02-10 | 5.18 | $5.29 | 391249 |
| 2023-02-09 | 5.17 | $5.34 | 433102 |
| 2023-02-08 | 5.15 | $5.35 | 368300 |
| 2023-02-07 | 5.13 | $5.34 | 557407 |
| 2023-02-06 | 5.10 | $5.31 | 530125 |
| 2023-02-03 | 5.08 | $5.29 | 472103 |
| 2023-02-02 | 5.06 | $5.26 | 715900 |
| 2023-02-01 | 5.04 | $5.19 | 497204 |
| 2023-01-31 | 5.02 | $5.16 | 369706 |
| 2023-01-30 | 5.01 | $5.17 | 478927 |
| 2023-01-27 | 4.99 | $5.18 | 511600 |
| 2023-01-26 | 4.97 | $5.15 | 411047 |
| 2023-01-25 | 4.95 | $5.14 | 464400 |
| 2023-01-24 | 4.93 | $5.11 | 541000 |
| 2023-01-23 | 4.92 | $5.06 | 368140 |
| 2023-01-20 | 4.90 | $5.03 | 1.1M |
| 2023-01-19 | 4.89 | $4.99 | 313200 |
| 2023-01-18 | 4.88 | $4.98 | 616400 |
| 2023-01-17 | 4.87 | $4.95 | 887513 |
| 2023-01-13 | 4.86 | $4.95 | 529900 |
| 2023-01-12 | 4.85 | $4.91 | 411310 |
| 2023-01-11 | 4.84 | $4.93 | 632500 |
| 2023-01-10 | 4.83 | $4.93 | 464529 |
| 2023-01-09 | 4.82 | $4.87 | 466574 |
| 2023-01-06 | 4.81 | $4.85 | 422207 |
| 2023-01-05 | 4.81 | $4.83 | 394800 |
| 2023-01-04 | 4.81 | $4.88 | 513738 |
| 2023-01-03 | 4.80 | $4.81 | 429634 |
| 2022-12-30 | 4.80 | $4.73 | 408868 |
| 2022-12-29 | 4.81 | $4.73 | 403137 |
| 2022-12-28 | 4.82 | $4.72 | 495938 |
| 2022-12-27 | 4.83 | $4.78 | 516400 |
| 2022-12-23 | 4.83 | $4.81 | 300900 |
| 2022-12-22 | 4.83 | $4.76 | 326532 |
| 2022-12-21 | 4.84 | $4.79 | 350535 |
| 2022-12-20 | 4.85 | $4.82 | 361445 |
| 2022-12-19 | 4.85 | $4.80 | 568802 |
| 2022-12-16 | 4.86 | $4.82 | 379600 |
| 2022-12-15 | 4.86 | $4.85 | 494945 |
| 2022-12-14 | 4.86 | $4.84 | 450500 |
| 2022-12-13 | 4.86 | $4.81 | 406138 |
| 2022-12-12 | 4.87 | $4.81 | 497128 |
| 2022-12-09 | 4.87 | $4.77 | 503400 |
| 2022-12-08 | 4.88 | $4.89 | 340100 |
| 2022-12-07 | 4.88 | $4.94 | 299600 |
| 2022-12-06 | 4.88 | $4.95 | 267300 |
| 2022-12-05 | 4.87 | $4.96 | 335356 |
| 2022-12-02 | 4.86 | $4.97 | 548523 |
| 2022-12-01 | 4.85 | $4.91 | 369000 |
| 2022-11-30 | 4.84 | $4.92 | 290450 |
| 2022-11-29 | 4.84 | $4.91 | 293621 |
| 2022-11-28 | 4.83 | $4.88 | 431200 |
| 2022-11-25 | 4.82 | $4.88 | 179241 |
| 2022-11-23 | 4.82 | $4.87 | 319636 |
| 2022-11-22 | 4.81 | $4.84 | 439020 |
| 2022-11-21 | 4.81 | $4.78 | 404346 |
| 2022-11-18 | 4.81 | $4.80 | 220900 |
| 2022-11-17 | 4.81 | $4.77 | 224512 |
| 2022-11-16 | 4.82 | $4.79 | 411914 |
| 2022-11-15 | 4.82 | $4.82 | 315863 |
| 2022-11-14 | 4.82 | $4.77 | 394700 |
| 2022-11-11 | 4.82 | $4.83 | 255725 |
| 2022-11-10 | 4.82 | $4.85 | 623743 |
| 2022-11-09 | 4.82 | $4.85 | 394600 |
| 2022-11-08 | 4.82 | $4.89 | 332004 |
| 2022-11-07 | 4.81 | $4.88 | 391631 |
| 2022-11-04 | 4.80 | $4.86 | 187702 |
| 2022-11-03 | 4.80 | $4.84 | 159000 |
| 2022-11-02 | 4.79 | $4.84 | 482100 |
| 2022-11-01 | 4.79 | $4.83 | 330702 |
| 2022-10-31 | 4.78 | $4.80 | 276789 |
| 2022-10-28 | 4.78 | $4.78 | 315119 |
| 2022-10-27 | 4.78 | $4.82 | 208800 |
| 2022-10-26 | 4.78 | $4.82 | 278406 |
| 2022-10-25 | 4.77 | $4.79 | 208423 |
| 2022-10-24 | 4.77 | $4.72 | 374034 |
| 2022-10-21 | 4.78 | $4.78 | 189600 |
| 2022-10-20 | 4.78 | $4.75 | 226420 |
| 2022-10-19 | 4.78 | $4.85 | 483336 |
| 2022-10-18 | 4.77 | $4.71 | 501009 |
| 2022-10-17 | 4.78 | $4.58 | 291017 |
| 2022-10-14 | 4.80 | $4.59 | 248100 |
| 2022-10-13 | 4.82 | $4.62 | 668200 |
| 2022-10-12 | 4.84 | $4.62 | 307400 |
| 2022-10-11 | 4.87 | $4.72 | 457300 |
| 2022-10-10 | 4.88 | $4.71 | 283731 |
| 2022-10-07 | 4.90 | $4.79 | 226100 |
| 2022-10-06 | 4.91 | $4.86 | 236900 |
| 2022-10-05 | 4.92 | $4.91 | 197300 |
| 2022-10-04 | 4.92 | $5.05 | 604529 |
| 2022-10-03 | 4.90 | $4.76 | 503162 |
| 2022-09-30 | 4.92 | $4.65 | 410431 |
| 2022-09-29 | 4.95 | $4.64 | 305500 |
| 2022-09-28 | 4.98 | $4.70 | 348700 |
| 2022-09-27 | 5.01 | $4.67 | 1.5M |
| 2022-09-26 | 5.04 | $4.73 | 640016 |
| 2022-09-23 | 5.08 | $4.86 | 746300 |
| 2022-09-22 | 5.10 | $4.96 | 381300 |
| 2022-09-21 | 5.11 | $5.01 | 239505 |
| 2022-09-20 | 5.12 | $5.01 | 222600 |
| 2022-09-19 | 5.14 | $5.01 | 256840 |
| 2022-09-16 | 5.15 | $5.01 | 359019 |
| 2022-09-15 | 5.16 | $5.09 | 320600 |
| 2022-09-14 | 5.17 | $5.09 | 239500 |
| 2022-09-13 | 5.18 | $5.05 | 1.1M |
| 2022-09-12 | 5.20 | $5.16 | 278409 |
| 2022-09-09 | 5.20 | $5.15 | 233900 |
| 2022-09-08 | 5.20 | $5.15 | 262200 |
| 2022-09-07 | 5.21 | $5.15 | 345511 |
| 2022-09-06 | 5.22 | $5.12 | 214028 |
| 2022-09-02 | 5.23 | $5.11 | 259235 |
| 2022-09-01 | 5.24 | $5.08 | 461847 |
| 2022-08-31 | 5.26 | $5.19 | 360120 |
| 2022-08-30 | 5.26 | $5.24 | 200520 |
| 2022-08-29 | 5.26 | $5.28 | 176536 |
| 2022-08-26 | 5.26 | $5.28 | 280005 |
| 2022-08-25 | 5.26 | $5.27 | 195400 |
| 2022-08-24 | 5.26 | $5.25 | 191000 |
| 2022-08-23 | 5.26 | $5.23 | 304708 |
| 2022-08-22 | 5.26 | $5.23 | 685600 |
| 2022-08-19 | 5.27 | $5.28 | 352600 |
| 2022-08-18 | 5.27 | $5.31 | 186551 |
| 2022-08-17 | 5.26 | $5.35 | 324021 |
| 2022-08-16 | 5.25 | $5.37 | 307900 |
| 2022-08-15 | 5.24 | $5.34 | 209600 |
| 2022-08-12 | 5.23 | $5.32 | 297803 |
| 2022-08-11 | 5.22 | $5.33 | 371171 |
| 2022-08-10 | 5.21 | $5.33 | 348441 |
| 2022-08-09 | 5.20 | $5.35 | 274010 |
| 2022-08-08 | 5.18 | $5.36 | 272030 |
| 2022-08-05 | 5.16 | $5.35 | 454823 |
| 2022-08-04 | 5.14 | $5.34 | 267740 |
| 2022-08-03 | 5.12 | $5.34 | 361136 |
| 2022-08-02 | 5.10 | $5.27 | 373800 |
| 2022-08-01 | 5.08 | $5.28 | 516009 |
| 2022-07-29 | 5.06 | $5.14 | 582839 |
| 2022-07-28 | 5.05 | $5.09 | 571400 |
| 2022-07-27 | 5.04 | $5.02 | 416800 |
| 2022-07-26 | 5.05 | $5.00 | 319700 |
| 2022-07-25 | 5.05 | $4.97 | 390740 |
| 2022-07-22 | 5.06 | $4.92 | 538334 |
| 2022-07-21 | 5.07 | $4.98 | 476510 |
| 2022-07-20 | 5.08 | $4.97 | 551134 |
| 2022-07-19 | 5.10 | $4.99 | 586100 |
| 2022-07-18 | 5.11 | $4.95 | 315900 |
| 2022-07-15 | 5.12 | $4.97 | 602400 |
| 2022-07-14 | 5.14 | $4.96 | 397920 |
| 2022-07-13 | 5.16 | $5.00 | 216507 |
| 2022-07-12 | 5.18 | $4.99 | 242900 |
| 2022-07-11 | 5.19 | $5.05 | 375524 |
| 2022-07-08 | 5.21 | $5.12 | 351729 |
| 2022-07-07 | 5.22 | $5.16 | 460500 |
| 2022-07-06 | 5.23 | $5.14 | 337632 |
| 2022-07-05 | 5.23 | $5.16 | 467018 |
| 2022-07-01 | 5.24 | $5.15 | 296300 |
| 2022-06-30 | 5.25 | $5.17 | 271442 |
| 2022-06-29 | 5.26 | $5.08 | 191279 |
| 2022-06-28 | 5.28 | $5.10 | 193329 |
| 2022-06-27 | 5.30 | $5.15 | 291548 |
| 2022-06-24 | 5.31 | $5.17 | 278700 |
| 2022-06-23 | 5.33 | $5.02 | 311811 |
| 2022-06-22 | 5.36 | $4.92 | 241447 |
| 2022-06-21 | 5.41 | $4.95 | 444242 |
| 2022-06-17 | 5.46 | $4.90 | 504703 |
| 2022-06-16 | 5.52 | $4.92 | 1.7M |
| 2022-06-15 | 5.58 | $5.19 | 454933 |
| 2022-06-14 | 5.62 | $5.19 | 602913 |
| 2022-06-13 | 5.66 | $5.32 | 659923 |
| 2022-06-10 | 5.70 | $5.59 | 443200 |
| 2022-06-09 | 5.71 | $5.71 | 273043 |
| 2022-06-08 | 5.71 | $5.74 | 289800 |
| 2022-06-07 | 5.71 | $5.77 | 325747 |
| 2022-06-06 | 5.70 | $5.77 | 281400 |
| 2022-06-03 | 5.69 | $5.77 | 547025 |
| 2022-06-02 | 5.69 | $5.83 | 806228 |
| 2022-06-01 | 5.67 | $5.81 | 413900 |
| 2022-05-31 | 5.66 | $5.79 | 304733 |
| 2022-05-27 | 5.64 | $5.81 | 367200 |
| 2022-05-26 | 5.63 | $5.65 | 318500 |
| 2022-05-25 | 5.62 | $5.59 | 195306 |
| 2022-05-24 | 5.63 | $5.58 | 401200 |
| 2022-05-23 | 5.63 | $5.61 | 354700 |
| 2022-05-20 | 5.63 | $5.49 | 282200 |
| 2022-05-19 | 5.65 | $5.53 | 475800 |
| 2022-05-18 | 5.66 | $5.61 | 251100 |
| 2022-05-17 | 5.67 | $5.68 | 262613 |
| 2022-05-16 | 5.67 | $5.68 | 580189 |
| 2022-05-13 | 5.66 | $5.56 | 370300 |
| 2022-05-12 | 5.67 | $5.56 | 1.8M |
| 2022-05-11 | 5.69 | $5.47 | 648018 |
| 2022-05-10 | 5.71 | $5.64 | 404500 |
| 2022-05-09 | 5.72 | $5.61 | 505841 |
| 2022-05-06 | 5.73 | $5.67 | 540207 |
| 2022-05-05 | 5.73 | $5.74 | 677309 |
| 2022-05-04 | 5.73 | $5.74 | 357538 |
| 2022-05-03 | 5.73 | $5.74 | 403600 |
| 2022-05-02 | 5.73 | $5.60 | 418422 |
| 2022-04-29 | 5.75 | $5.65 | 376800 |
| 2022-04-28 | 5.76 | $5.70 | 534152 |
| 2022-04-27 | 5.76 | $5.76 | 398700 |
| 2022-04-26 | 5.76 | $5.70 | 258177 |
| 2022-04-25 | 5.77 | $5.80 | 520221 |
| 2022-04-22 | 5.76 | $5.69 | 262500 |
| 2022-04-21 | 5.77 | $5.76 | 272218 |
| 2022-04-20 | 5.77 | $5.83 | 334600 |
| 2022-04-19 | 5.77 | $5.77 | 409000 |
| 2022-04-18 | 5.77 | $5.66 | 330412 |
| 2022-04-14 | 5.78 | $5.67 | 335915 |
| 2022-04-13 | 5.79 | $5.76 | 327904 |
| 2022-04-12 | 5.79 | $5.66 | 503600 |
| 2022-04-11 | 5.81 | $5.76 | 707800 |
| 2022-04-08 | 5.81 | $5.82 | 302700 |
| 2022-04-07 | 5.81 | $5.93 | 357155 |
| 2022-04-06 | 5.80 | $6.00 | 553100 |
| 2022-04-05 | 5.78 | $5.96 | 242745 |
| 2022-04-04 | 5.76 | $5.98 | 572250 |
| 2022-04-01 | 5.74 | $5.83 | 387102 |
| 2022-03-31 | 5.73 | $5.78 | 444731 |
| 2022-03-30 | 5.72 | $5.75 | 531947 |
| 2022-03-29 | 5.72 | $5.83 | 627500 |
| 2022-03-28 | 5.71 | $5.76 | 374621 |
| 2022-03-25 | 5.70 | $5.67 | 254980 |
| 2022-03-24 | 5.70 | $5.74 | 300194 |
| 2022-03-23 | 5.70 | $5.73 | 341901 |
| 2022-03-22 | 5.70 | $5.68 | 223405 |
| 2022-03-21 | 5.70 | $5.61 | 279600 |
| 2022-03-18 | 5.71 | $5.70 | 316300 |
| 2022-03-17 | 5.71 | $5.68 | 305149 |
| 2022-03-16 | 5.71 | $5.64 | 380600 |
| 2022-03-15 | 5.72 | $5.47 | 489137 |
| 2022-03-14 | 5.74 | $5.42 | 988500 |
| 2022-03-11 | 5.78 | $5.61 | 430329 |
| 2022-03-10 | 5.80 | $5.67 | 823722 |
| 2022-03-09 | 5.81 | $5.74 | 370500 |
| 2022-03-08 | 5.82 | $5.69 | 688422 |
| 2022-03-07 | 5.83 | $5.64 | 394406 |
| 2022-03-04 | 5.85 | $5.78 | 453178 |
| 2022-03-03 | 5.86 | $5.84 | 260004 |
| 2022-03-02 | 5.86 | $5.87 | 388411 |
| 2022-03-01 | 5.86 | $5.76 | 369138 |
| 2022-02-28 | 5.87 | $5.75 | 407612 |
| 2022-02-25 | 5.88 | $5.79 | 449641 |
| 2022-02-24 | 5.89 | $5.68 | 1.1M |
| 2022-02-23 | 5.91 | $5.63 | 964700 |
| 2022-02-22 | 5.94 | $5.74 | 839600 |
| 2022-02-18 | 5.97 | $5.86 | 263500 |
| 2022-02-17 | 5.98 | $5.85 | 264843 |
| 2022-02-16 | 5.99 | $5.91 | 360600 |
| 2022-02-15 | 6.00 | $5.88 | 356539 |
| 2022-02-14 | 6.01 | $5.84 | 841432 |
| 2022-02-11 | 6.03 | $5.89 | 677330 |
| 2022-02-10 | 6.04 | $5.92 | 503400 |
| 2022-02-09 | 6.06 | $6.03 | 429200 |
| 2022-02-08 | 6.06 | $6.02 | 516500 |
| 2022-02-07 | 6.06 | $6.00 | 424500 |
| 2022-02-04 | 6.07 | $5.97 | 835129 |
| 2022-02-03 | 6.08 | $6.01 | 732900 |
| 2022-02-02 | 6.09 | $6.12 | 638424 |
| 2022-02-01 | 6.08 | $6.02 | 327700 |
| 2022-01-31 | 6.09 | $6.01 | 535942 |
| 2022-01-28 | 6.10 | $5.95 | 647100 |
| 2022-01-27 | 6.11 | $6.00 | 498900 |
| 2022-01-26 | 6.13 | $6.00 | 605100 |
| 2022-01-25 | 6.14 | $5.97 | 799400 |
| 2022-01-24 | 6.16 | $6.03 | 1.3M |
| 2022-01-21 | 6.17 | $6.07 | 854900 |
| 2022-01-20 | 6.18 | $6.13 | 305339 |
| 2022-01-19 | 6.19 | $6.13 | 376200 |
| 2022-01-18 | 6.19 | $6.12 | 709603 |
| 2022-01-14 | 6.20 | $6.19 | 768026 |
| 2022-01-13 | 6.20 | $6.26 | 242140 |
| 2022-01-12 | 6.19 | $6.25 | 494254 |
| 2022-01-11 | 6.19 | $6.28 | 534000 |
| 2022-01-10 | 6.18 | $6.23 | 544288 |
| 2022-01-07 | 6.17 | $6.27 | 614662 |
| 2022-01-06 | 6.16 | $6.27 | 625324 |
| 2022-01-05 | 6.15 | $6.25 | 601037 |
| 2022-01-04 | 6.14 | $6.32 | 520400 |
| 2022-01-03 | 6.12 | $6.25 | 562049 |
| 2021-12-31 | 6.11 | $6.15 | 741662 |
| 2021-12-30 | 6.11 | $6.06 | 845547 |
| 2021-12-29 | 6.11 | $6.11 | 572125 |
| 2021-12-28 | 6.11 | $6.11 | 501425 |
| 2021-12-27 | 6.11 | $6.16 | 496984 |
| 2021-12-23 | 6.11 | $6.13 | 954700 |
| 2021-12-22 | 6.10 | $6.06 | 390314 |
| 2021-12-21 | 6.11 | $6.00 | 304400 |
| 2021-12-20 | 6.12 | $5.98 | 483000 |
| 2021-12-17 | 6.13 | $6.06 | 579124 |
| 2021-12-16 | 6.14 | $6.03 | 603728 |
| 2021-12-15 | 6.15 | $6.09 | 549144 |
| 2021-12-14 | 6.16 | $6.05 | 746813 |
| 2021-12-13 | 6.17 | $6.06 | 402832 |
| 2021-12-10 | 6.18 | $6.15 | 329602 |
| 2021-12-09 | 6.19 | $6.20 | 421526 |
| 2021-12-08 | 6.19 | $6.17 | 310700 |
| 2021-12-07 | 6.19 | $6.19 | 442700 |
| 2021-12-06 | 6.19 | $6.15 | 310700 |
| 2021-12-03 | 6.19 | $6.09 | 482700 |
| 2021-12-02 | 6.20 | $6.10 | 478955 |
| 2021-12-01 | 6.21 | $6.07 | 473609 |
| 2021-11-30 | 6.23 | $6.00 | 737014 |
| 2021-11-29 | 6.25 | $6.09 | 417000 |
| 2021-11-26 | 6.27 | $6.10 | 609115 |
| 2021-11-24 | 6.28 | $6.11 | 365800 |
| 2021-11-23 | 6.30 | $6.13 | 455200 |
| 2021-11-22 | 6.32 | $6.17 | 838282 |
| 2021-11-19 | 6.34 | $6.25 | 285922 |
| 2021-11-18 | 6.35 | $6.25 | 631400 |
| 2021-11-17 | 6.36 | $6.29 | 413319 |
| 2021-11-16 | 6.36 | $6.30 | 358925 |
| 2021-11-15 | 6.37 | $6.28 | 522600 |
| 2021-11-12 | 6.38 | $6.32 | 437611 |
| 2021-11-11 | 6.39 | $6.34 | 348818 |
| 2021-11-10 | 6.39 | $6.36 | 495113 |
| 2021-11-09 | 6.39 | $6.43 | 366543 |
| 2021-11-08 | 6.39 | $6.43 | 491100 |
| 2021-11-05 | 6.39 | $6.43 | 373718 |
| 2021-11-04 | 6.38 | $6.40 | 835900 |
| 2021-11-03 | 6.38 | $6.44 | 190432 |
| 2021-11-02 | 6.37 | $6.46 | 709308 |
| 2021-11-01 | 6.36 | $6.42 | 446726 |
| 2021-10-29 | 6.36 | $6.42 | 380747 |
| 2021-10-28 | 6.35 | $6.36 | 453127 |
| 2021-10-27 | 6.35 | $6.35 | 215870 |
| 2021-10-26 | 6.35 | $6.37 | 314237 |
| 2021-10-25 | 6.35 | $6.34 | 374400 |
| 2021-10-22 | 6.35 | $6.35 | 256900 |
| 2021-10-21 | 6.35 | $6.30 | 458226 |
| 2021-10-20 | 6.36 | $6.35 | 270223 |
| 2021-10-19 | 6.36 | $6.35 | 304720 |
| 2021-10-18 | 6.36 | $6.33 | 260725 |
| 2021-10-15 | 6.36 | $6.32 | 300900 |
| 2021-10-14 | 6.37 | $6.28 | 382333 |
| 2021-10-13 | 6.37 | $6.28 | 334877 |
| 2021-10-12 | 6.38 | $6.28 | 278758 |
| 2021-10-11 | 6.40 | $6.29 | 452030 |
| 2021-10-08 | 6.41 | $6.34 | 327200 |
| 2021-10-07 | 6.41 | $6.42 | 509000 |
| 2021-10-06 | 6.41 | $6.39 | 332337 |
| 2021-10-05 | 6.42 | $6.39 | 457500 |
| 2021-10-04 | 6.42 | $6.33 | 571448 |
| 2021-10-01 | 6.43 | $6.24 | 583612 |
| 2021-09-30 | 6.45 | $6.28 | 483127 |
| 2021-09-29 | 6.46 | $6.23 | 449400 |
| 2021-09-28 | 6.49 | $6.24 | 809000 |
| 2021-09-27 | 6.52 | $6.37 | 390627 |
| 2021-09-24 | 6.53 | $6.43 | 201300 |
| 2021-09-23 | 6.54 | $6.47 | 404101 |
| 2021-09-22 | 6.55 | $6.42 | 362406 |
| 2021-09-21 | 6.56 | $6.37 | 314700 |
| 2021-09-20 | 6.58 | $6.34 | 589800 |
| 2021-09-17 | 6.61 | $6.42 | 506700 |
| 2021-09-16 | 6.63 | $6.47 | 416307 |
| 2021-09-15 | 6.64 | $6.44 | 450800 |
| 2021-09-14 | 6.67 | $6.36 | 622737 |
| 2021-09-13 | 6.70 | $6.44 | 1.0M |
| 2021-09-10 | 6.73 | $6.41 | 653711 |
| 2021-09-09 | 6.76 | $6.52 | 1.5M |
| 2021-09-08 | 6.78 | $6.60 | 589419 |
| 2021-09-07 | 6.80 | $6.57 | 1.5M |
| 2021-09-03 | 6.83 | $6.75 | 864879 |
| 2021-09-02 | 6.84 | $6.81 | 360863 |
| 2021-09-01 | 6.84 | $6.79 | 494100 |
| 2021-08-31 | 6.84 | $6.82 | 180400 |
| 2021-08-30 | 6.85 | $6.84 | 231800 |
| 2021-08-27 | 6.85 | $6.81 | 308613 |
| 2021-08-26 | 6.85 | $6.74 | 379700 |
| 2021-08-25 | 6.86 | $6.77 | 308242 |
| 2021-08-24 | 6.87 | $6.76 | 301238 |
| 2021-08-23 | 6.89 | $6.80 | 437800 |
| 2021-08-20 | 6.89 | $6.78 | 198800 |
| 2021-08-19 | 6.91 | $6.75 | 462500 |
| 2021-08-18 | 6.92 | $6.80 | 285300 |
| 2021-08-17 | 6.94 | $6.83 | 1.1M |
| 2021-08-16 | 6.95 | $6.87 | 262010 |
| 2021-08-13 | 6.95 | $6.87 | 224000 |
| 2021-08-12 | 6.96 | $6.90 | 494213 |
| 2021-08-11 | 6.97 | $6.97 | 266900 |
| 2021-08-10 | 6.97 | $7.01 | 382400 |
| 2021-08-09 | 6.97 | $7.08 | 415050 |
| 2021-08-06 | 6.95 | $7.01 | 269730 |
| 2021-08-05 | 6.95 | $7.04 | 276400 |
| 2021-08-04 | 6.94 | $7.03 | 260200 |
| 2021-08-03 | 6.93 | $7.01 | 301751 |
| 2021-08-02 | 6.92 | $6.99 | 345659 |
| 2021-07-30 | 6.91 | $6.95 | 171200 |
| 2021-07-29 | 6.91 | $6.96 | 571600 |
| 2021-07-28 | 6.90 | $6.96 | 341500 |
| 2021-07-27 | 6.90 | $6.89 | 319819 |
| 2021-07-26 | 6.90 | $6.87 | 327800 |
| 2021-07-23 | 6.90 | $6.87 | 249969 |
| 2021-07-22 | 6.91 | $6.86 | 188137 |
| 2021-07-21 | 6.91 | $6.88 | 244596 |
| 2021-07-20 | 6.91 | $6.87 | 264316 |
| 2021-07-19 | 6.92 | $6.80 | 832322 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.67
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.22
Average
5.10
Maximum
6.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.67 | $4.71 | 6.6M |
| 2026-07-16 | 4.66 | $4.71 | 1.3M |
| 2026-07-15 | 4.65 | $4.68 | 1.2M |
| 2026-07-14 | 4.65 | $4.64 | 1.3M |
| 2026-07-13 | 4.64 | $4.65 | 1.7M |
| 2026-07-10 | 4.64 | $4.68 | 593413 |
| 2026-07-09 | 4.63 | $4.68 | 618100 |
| 2026-07-08 | 4.62 | $4.70 | 604780 |
| 2026-07-07 | 4.61 | $4.70 | 835848 |
| 2026-07-06 | 4.60 | $4.67 | 629218 |
| 2026-07-02 | 4.59 | $4.64 | 749600 |
| 2026-07-01 | 4.58 | $4.65 | 1.0M |
| 2026-06-30 | 4.57 | $4.66 | 647132 |
| 2026-06-29 | 4.56 | $4.64 | 603259 |
| 2026-06-26 | 4.56 | $4.64 | 588200 |
| 2026-06-25 | 4.55 | $4.59 | 601100 |
| 2026-06-24 | 4.54 | $4.55 | 880737 |
| 2026-06-23 | 4.54 | $4.55 | 768002 |
| 2026-06-22 | 4.54 | $4.53 | 534400 |
| 2026-06-18 | 4.54 | $4.56 | 735326 |
| 2026-06-17 | 4.54 | $4.55 | 620700 |
| 2026-06-16 | 4.54 | $4.58 | 784720 |
| 2026-06-15 | 4.53 | $4.55 | 508803 |
| 2026-06-12 | 4.53 | $4.53 | 529100 |
| 2026-06-11 | 4.53 | $4.51 | 1.0M |
| 2026-06-10 | 4.54 | $4.50 | 648017 |
| 2026-06-09 | 4.54 | $4.51 | 559800 |
| 2026-06-08 | 4.54 | $4.52 | 746000 |
| 2026-06-05 | 4.55 | $4.54 | 615324 |
| 2026-06-04 | 4.55 | $4.56 | 548914 |
| 2026-06-03 | 4.55 | $4.53 | 650517 |
| 2026-06-02 | 4.55 | $4.57 | 754409 |
| 2026-06-01 | 4.55 | $4.55 | 932440 |
| 2026-05-29 | 4.56 | $4.56 | 587600 |
| 2026-05-28 | 4.56 | $4.57 | 603853 |
| 2026-05-27 | 4.56 | $4.57 | 656480 |
| 2026-05-26 | 4.57 | $4.52 | 755500 |
| 2026-05-22 | 4.57 | $4.53 | 559604 |
| 2026-05-21 | 4.58 | $4.52 | 327505 |
| 2026-05-20 | 4.59 | $4.53 | 600907 |
| 2026-05-19 | 4.60 | $4.49 | 557100 |
| 2026-05-18 | 4.62 | $4.53 | 1.0M |
| 2026-05-15 | 4.63 | $4.50 | 707100 |
| 2026-05-14 | 4.64 | $4.57 | 622021 |
| 2026-05-13 | 4.65 | $4.57 | 439038 |
| 2026-05-12 | 4.66 | $4.57 | 883944 |
| 2026-05-11 | 4.67 | $4.60 | 787000 |
| 2026-05-08 | 4.68 | $4.64 | 806747 |
| 2026-05-07 | 4.69 | $4.69 | 381600 |
| 2026-05-06 | 4.68 | $4.68 | 547200 |
| 2026-05-05 | 4.68 | $4.67 | 1.3M |
| 2026-05-04 | 4.69 | $4.67 | 974034 |
| 2026-05-01 | 4.69 | $4.75 | 1.2M |
| 2026-04-30 | 4.68 | $4.68 | 326699 |
| 2026-04-29 | 4.68 | $4.67 | 430720 |
| 2026-04-28 | 4.68 | $4.70 | 563844 |
| 2026-04-27 | 4.68 | $4.71 | 332517 |
| 2026-04-24 | 4.67 | $4.70 | 304205 |
| 2026-04-23 | 4.66 | $4.66 | 420000 |
| 2026-04-22 | 4.66 | $4.68 | 549000 |
| 2026-04-21 | 4.66 | $4.66 | 546000 |
| 2026-04-20 | 4.65 | $4.68 | 481288 |
| 2026-04-17 | 4.64 | $4.67 | 630040 |
| 2026-04-16 | 4.64 | $4.70 | 753524 |
| 2026-04-15 | 4.63 | $4.68 | 408100 |
| 2026-04-14 | 4.62 | $4.63 | 872149 |
| 2026-04-13 | 4.62 | $4.66 | 833378 |
| 2026-04-10 | 4.61 | $4.65 | 1.1M |
| 2026-04-09 | 4.61 | $4.72 | 571834 |
| 2026-04-08 | 4.60 | $4.70 | 681595 |
| 2026-04-07 | 4.59 | $4.67 | 443900 |
| 2026-04-06 | 4.58 | $4.68 | 874822 |
| 2026-04-02 | 4.58 | $4.64 | 818421 |
| 2026-04-01 | 4.58 | $4.61 | 945000 |
| 2026-03-31 | 4.58 | $4.63 | 983262 |
| 2026-03-30 | 4.58 | $4.44 | 1.0M |
| 2026-03-27 | 4.61 | $4.45 | 776645 |
| 2026-03-26 | 4.63 | $4.50 | 611446 |
| 2026-03-25 | 4.65 | $4.57 | 410727 |
| 2026-03-24 | 4.67 | $4.54 | 731900 |
| 2026-03-23 | 4.69 | $4.54 | 767846 |
| 2026-03-20 | 4.71 | $4.45 | 1.2M |
| 2026-03-19 | 4.75 | $4.59 | 580571 |
| 2026-03-18 | 4.77 | $4.67 | 496800 |
| 2026-03-17 | 4.79 | $4.66 | 583508 |
| 2026-03-16 | 4.80 | $4.62 | 1.1M |
| 2026-03-13 | 4.83 | $4.53 | 2.7M |
| 2026-03-12 | 4.86 | $4.70 | 1.1M |
| 2026-03-11 | 4.88 | $4.82 | 942899 |
| 2026-03-10 | 4.89 | $4.87 | 768554 |
| 2026-03-09 | 4.89 | $4.83 | 1.7M |
| 2026-03-06 | 4.90 | $4.87 | 769925 |
| 2026-03-05 | 4.90 | $4.87 | 756924 |
| 2026-03-04 | 4.91 | $4.85 | 550000 |
| 2026-03-03 | 4.92 | $4.89 | 755200 |
| 2026-03-02 | 4.92 | $4.90 | 608513 |
| 2026-02-27 | 4.92 | $4.89 | 600002 |
| 2026-02-26 | 4.93 | $4.91 | 510635 |
| 2026-02-25 | 4.93 | $4.90 | 711860 |
| 2026-02-24 | 4.93 | $4.90 | 491500 |
| 2026-02-23 | 4.94 | $4.90 | 813000 |
| 2026-02-20 | 4.94 | $4.93 | 341586 |
| 2026-02-19 | 4.94 | $4.94 | 545026 |
| 2026-02-18 | 4.94 | $4.94 | 636900 |
| 2026-02-17 | 4.95 | $4.93 | 804827 |
| 2026-02-13 | 4.95 | $4.91 | 514500 |
| 2026-02-12 | 4.95 | $4.93 | 684635 |
| 2026-02-11 | 4.95 | $4.97 | 843416 |
| 2026-02-10 | 4.95 | $4.97 | 975282 |
| 2026-02-09 | 4.94 | $4.96 | 854000 |
| 2026-02-06 | 4.94 | $4.95 | 764021 |
| 2026-02-05 | 4.94 | $4.95 | 566293 |
| 2026-02-04 | 4.94 | $4.91 | 841500 |
| 2026-02-03 | 4.94 | $4.96 | 839900 |
| 2026-02-02 | 4.94 | $4.97 | 1.2M |
| 2026-01-30 | 4.93 | $4.96 | 592481 |
| 2026-01-29 | 4.93 | $4.95 | 678002 |
| 2026-01-28 | 4.92 | $4.95 | 644900 |
| 2026-01-27 | 4.92 | $4.94 | 511706 |
| 2026-01-26 | 4.92 | $4.95 | 1.0M |
| 2026-01-23 | 4.91 | $4.92 | 634124 |
| 2026-01-22 | 4.91 | $4.95 | 1.3M |
| 2026-01-21 | 4.90 | $4.93 | 1.1M |
| 2026-01-20 | 4.90 | $4.91 | 841200 |
| 2026-01-16 | 4.89 | $4.89 | 504610 |
| 2026-01-15 | 4.89 | $4.89 | 683800 |
| 2026-01-14 | 4.89 | $4.90 | 666940 |
| 2026-01-13 | 4.89 | $4.91 | 624500 |
| 2026-01-12 | 4.88 | $4.94 | 928600 |
| 2026-01-09 | 4.88 | $4.92 | 663300 |
| 2026-01-08 | 4.87 | $4.92 | 847839 |
| 2026-01-07 | 4.87 | $4.93 | 730151 |
| 2026-01-06 | 4.86 | $4.92 | 1.0M |
| 2026-01-05 | 4.85 | $4.89 | 1.2M |
| 2026-01-02 | 4.85 | $4.88 | 828597 |
| 2025-12-31 | 4.85 | $4.86 | 1.4M |
| 2025-12-30 | 4.85 | $4.85 | 823313 |
| 2025-12-29 | 4.85 | $4.80 | 1.0M |
| 2025-12-26 | 4.86 | $4.84 | 449180 |
| 2025-12-24 | 4.86 | $4.84 | 196400 |
| 2025-12-23 | 4.86 | $4.84 | 538324 |
| 2025-12-22 | 4.86 | $4.85 | 1.3M |
| 2025-12-19 | 4.86 | $4.84 | 664612 |
| 2025-12-18 | 4.87 | $4.85 | 493427 |
| 2025-12-17 | 4.87 | $4.86 | 422403 |
| 2025-12-16 | 4.87 | $4.86 | 723033 |
| 2025-12-15 | 4.87 | $4.85 | 617131 |
| 2025-12-12 | 4.86 | $4.83 | 891413 |
| 2025-12-11 | 4.87 | $4.86 | 796923 |
| 2025-12-10 | 4.86 | $4.91 | 853200 |
| 2025-12-09 | 4.86 | $4.90 | 602367 |
| 2025-12-08 | 4.85 | $4.89 | 748500 |
| 2025-12-05 | 4.85 | $4.89 | 698503 |
| 2025-12-04 | 4.84 | $4.89 | 384400 |
| 2025-12-03 | 4.84 | $4.88 | 413400 |
| 2025-12-02 | 4.83 | $4.88 | 485200 |
| 2025-12-01 | 4.83 | $4.87 | 983600 |
| 2025-11-28 | 4.83 | $4.86 | 267126 |
| 2025-11-26 | 4.82 | $4.86 | 448900 |
| 2025-11-25 | 4.82 | $4.84 | 516800 |
| 2025-11-24 | 4.82 | $4.82 | 705251 |
| 2025-11-21 | 4.82 | $4.80 | 757100 |
| 2025-11-20 | 4.83 | $4.78 | 995800 |
| 2025-11-19 | 4.83 | $4.79 | 624100 |
| 2025-11-18 | 4.84 | $4.78 | 929252 |
| 2025-11-17 | 4.84 | $4.78 | 604201 |
| 2025-11-14 | 4.85 | $4.78 | 614438 |
| 2025-11-13 | 4.86 | $4.83 | 867011 |
| 2025-11-12 | 4.86 | $4.85 | 598800 |
| 2025-11-11 | 4.86 | $4.86 | 636000 |
| 2025-11-10 | 4.86 | $4.90 | 424025 |
| 2025-11-07 | 4.85 | $4.89 | 551704 |
| 2025-11-06 | 4.85 | $4.86 | 369531 |
| 2025-11-05 | 4.85 | $4.86 | 571830 |
| 2025-11-04 | 4.85 | $4.85 | 560587 |
| 2025-11-03 | 4.85 | $4.86 | 609473 |
| 2025-10-31 | 4.85 | $4.86 | 1.1M |
| 2025-10-30 | 4.86 | $4.85 | 356900 |
| 2025-10-29 | 4.86 | $4.85 | 711659 |
| 2025-10-28 | 4.87 | $4.85 | 803533 |
| 2025-10-27 | 4.87 | $4.86 | 1.8M |
| 2025-10-24 | 4.88 | $4.83 | 468319 |
| 2025-10-23 | 4.88 | $4.80 | 613291 |
| 2025-10-22 | 4.90 | $4.83 | 647032 |
| 2025-10-21 | 4.90 | $4.85 | 672756 |
| 2025-10-20 | 4.91 | $4.77 | 1.2M |
| 2025-10-17 | 4.93 | $4.85 | 854048 |
| 2025-10-16 | 4.94 | $4.81 | 790100 |
| 2025-10-15 | 4.95 | $4.89 | 549200 |
| 2025-10-14 | 4.95 | $4.91 | 544908 |
| 2025-10-13 | 4.96 | $4.95 | 881459 |
| 2025-10-10 | 4.96 | $4.94 | 967200 |
| 2025-10-09 | 4.96 | $4.98 | 496409 |
| 2025-10-08 | 4.95 | $4.98 | 570600 |
| 2025-10-07 | 4.95 | $4.99 | 638200 |
| 2025-10-06 | 4.95 | $4.97 | 585938 |
| 2025-10-03 | 4.94 | $4.98 | 510441 |
| 2025-10-02 | 4.94 | $4.98 | 630745 |
| 2025-10-01 | 4.94 | $4.98 | 1.2M |
| 2025-09-30 | 4.93 | $4.99 | 724200 |
| 2025-09-29 | 4.93 | $4.91 | 579108 |
| 2025-09-26 | 4.93 | $4.90 | 610900 |
| 2025-09-25 | 4.94 | $4.92 | 526200 |
| 2025-09-24 | 4.94 | $4.92 | 408631 |
| 2025-09-23 | 4.94 | $4.91 | 431300 |
| 2025-09-22 | 4.95 | $4.92 | 462308 |
| 2025-09-19 | 4.95 | $4.92 | 347517 |
| 2025-09-18 | 4.95 | $4.94 | 831220 |
| 2025-09-17 | 4.95 | $4.92 | 417452 |
| 2025-09-16 | 4.96 | $4.90 | 685655 |
| 2025-09-15 | 4.96 | $4.92 | 837633 |
| 2025-09-12 | 4.96 | $4.94 | 797359 |
| 2025-09-11 | 4.96 | $4.99 | 1.1M |
| 2025-09-10 | 4.96 | $4.99 | 864043 |
| 2025-09-09 | 4.95 | $5.00 | 896000 |
| 2025-09-08 | 4.94 | $5.02 | 783300 |
| 2025-09-05 | 4.93 | $5.00 | 784600 |
| 2025-09-04 | 4.92 | $4.99 | 1.0M |
| 2025-09-03 | 4.91 | $4.94 | 1.1M |
| 2025-09-02 | 4.91 | $4.96 | 853800 |
| 2025-08-29 | 4.91 | $4.96 | 559385 |
| 2025-08-28 | 4.90 | $4.93 | 443758 |
| 2025-08-27 | 4.90 | $4.93 | 579900 |
| 2025-08-26 | 4.89 | $4.91 | 469719 |
| 2025-08-25 | 4.89 | $4.90 | 464500 |
| 2025-08-22 | 4.89 | $4.91 | 466700 |
| 2025-08-21 | 4.89 | $4.89 | 348303 |
| 2025-08-20 | 4.89 | $4.89 | 350161 |
| 2025-08-19 | 4.89 | $4.88 | 316100 |
| 2025-08-18 | 4.89 | $4.87 | 397729 |
| 2025-08-15 | 4.89 | $4.87 | 419305 |
| 2025-08-14 | 4.89 | $4.87 | 551515 |
| 2025-08-13 | 4.89 | $4.86 | 734909 |
| 2025-08-12 | 4.89 | $4.87 | 552917 |
| 2025-08-11 | 4.89 | $4.86 | 734415 |
| 2025-08-08 | 4.89 | $4.96 | 710100 |
| 2025-08-07 | 4.88 | $4.95 | 479113 |
| 2025-08-06 | 4.87 | $4.96 | 836000 |
| 2025-08-05 | 4.85 | $4.93 | 741900 |
| 2025-08-04 | 4.85 | $4.91 | 565400 |
| 2025-08-01 | 4.84 | $4.89 | 511960 |
| 2025-07-31 | 4.83 | $4.88 | 340905 |
| 2025-07-30 | 4.83 | $4.86 | 454679 |
| 2025-07-29 | 4.82 | $4.85 | 354845 |
| 2025-07-28 | 4.82 | $4.85 | 438748 |
| 2025-07-25 | 4.82 | $4.84 | 311400 |
| 2025-07-24 | 4.81 | $4.83 | 458958 |
| 2025-07-23 | 4.81 | $4.84 | 345600 |
| 2025-07-22 | 4.81 | $4.84 | 637630 |
| 2025-07-21 | 4.80 | $4.79 | 362123 |
| 2025-07-18 | 4.80 | $4.79 | 232800 |
| 2025-07-17 | 4.81 | $4.78 | 427682 |
| 2025-07-16 | 4.81 | $4.78 | 575233 |
| 2025-07-15 | 4.81 | $4.79 | 238802 |
| 2025-07-14 | 4.81 | $4.79 | 582213 |
| 2025-07-11 | 4.81 | $4.83 | 629741 |
| 2025-07-10 | 4.80 | $4.84 | 727643 |
| 2025-07-09 | 4.80 | $4.84 | 748400 |
| 2025-07-08 | 4.79 | $4.84 | 555939 |
| 2025-07-07 | 4.79 | $4.82 | 655511 |
| 2025-07-03 | 4.79 | $4.83 | 247639 |
| 2025-07-02 | 4.78 | $4.82 | 374212 |
| 2025-07-01 | 4.78 | $4.81 | 842023 |
| 2025-06-30 | 4.77 | $4.80 | 502200 |
| 2025-06-27 | 4.77 | $4.78 | 814000 |
| 2025-06-26 | 4.77 | $4.78 | 428900 |
| 2025-06-25 | 4.77 | $4.79 | 451336 |
| 2025-06-24 | 4.77 | $4.75 | 707115 |
| 2025-06-23 | 4.77 | $4.75 | 1.3M |
| 2025-06-20 | 4.77 | $4.76 | 345800 |
| 2025-06-18 | 4.77 | $4.75 | 410100 |
| 2025-06-17 | 4.77 | $4.75 | 556282 |
| 2025-06-16 | 4.78 | $4.75 | 324399 |
| 2025-06-13 | 4.78 | $4.77 | 301737 |
| 2025-06-12 | 4.78 | $4.77 | 453479 |
| 2025-06-11 | 4.78 | $4.81 | 555720 |
| 2025-06-10 | 4.77 | $4.81 | 655400 |
| 2025-06-09 | 4.77 | $4.80 | 820846 |
| 2025-06-06 | 4.77 | $4.80 | 614037 |
| 2025-06-05 | 4.76 | $4.78 | 484500 |
| 2025-06-04 | 4.76 | $4.79 | 542800 |
| 2025-06-03 | 4.76 | $4.79 | 453105 |
| 2025-06-02 | 4.76 | $4.77 | 776950 |
| 2025-05-30 | 4.76 | $4.75 | 529186 |
| 2025-05-29 | 4.76 | $4.75 | 470300 |
| 2025-05-28 | 4.76 | $4.72 | 496438 |
| 2025-05-27 | 4.77 | $4.73 | 490102 |
| 2025-05-23 | 4.77 | $4.74 | 306816 |
| 2025-05-22 | 4.77 | $4.74 | 348300 |
| 2025-05-21 | 4.77 | $4.74 | 876638 |
| 2025-05-20 | 4.78 | $4.77 | 497936 |
| 2025-05-19 | 4.77 | $4.80 | 593751 |
| 2025-05-16 | 4.77 | $4.77 | 472504 |
| 2025-05-15 | 4.76 | $4.79 | 405451 |
| 2025-05-14 | 4.76 | $4.78 | 353973 |
| 2025-05-13 | 4.75 | $4.77 | 522700 |
| 2025-05-12 | 4.74 | $4.78 | 650575 |
| 2025-05-09 | 4.73 | $4.82 | 314700 |
| 2025-05-08 | 4.72 | $4.81 | 755000 |
| 2025-05-07 | 4.70 | $4.77 | 216639 |
| 2025-05-06 | 4.69 | $4.76 | 369143 |
| 2025-05-05 | 4.68 | $4.76 | 529700 |
| 2025-05-02 | 4.67 | $4.78 | 461888 |
| 2025-05-01 | 4.65 | $4.77 | 710528 |
| 2025-04-30 | 4.64 | $4.76 | 492000 |
| 2025-04-29 | 4.63 | $4.74 | 428404 |
| 2025-04-28 | 4.62 | $4.70 | 613927 |
| 2025-04-25 | 4.62 | $4.71 | 610904 |
| 2025-04-24 | 4.61 | $4.69 | 488324 |
| 2025-04-23 | 4.61 | $4.66 | 562900 |
| 2025-04-22 | 4.62 | $4.60 | 488627 |
| 2025-04-21 | 4.63 | $4.55 | 350426 |
| 2025-04-17 | 4.64 | $4.57 | 636110 |
| 2025-04-16 | 4.66 | $4.53 | 651900 |
| 2025-04-15 | 4.68 | $4.57 | 647619 |
| 2025-04-14 | 4.70 | $4.50 | 1.1M |
| 2025-04-11 | 4.73 | $4.52 | 655446 |
| 2025-04-10 | 4.75 | $4.58 | 1.2M |
| 2025-04-09 | 4.78 | $4.71 | 2.4M |
| 2025-04-08 | 4.79 | $4.56 | 1.5M |
| 2025-04-07 | 4.82 | $4.43 | 2.7M |
| 2025-04-04 | 4.86 | $4.62 | 4.1M |
| 2025-04-03 | 4.88 | $4.87 | 1.1M |
| 2025-04-02 | 4.89 | $4.88 | 696629 |
| 2025-04-01 | 4.89 | $4.87 | 876424 |
| 2025-03-31 | 4.89 | $4.89 | 657200 |
| 2025-03-28 | 4.89 | $4.87 | 438602 |
| 2025-03-27 | 4.89 | $4.90 | 427700 |
| 2025-03-26 | 4.89 | $4.90 | 457943 |
| 2025-03-25 | 4.89 | $4.89 | 394600 |
| 2025-03-24 | 4.89 | $4.89 | 538145 |
| 2025-03-21 | 4.89 | $4.89 | 380900 |
| 2025-03-20 | 4.90 | $4.89 | 666101 |
| 2025-03-19 | 4.90 | $4.89 | 355489 |
| 2025-03-18 | 4.90 | $4.87 | 575544 |
| 2025-03-17 | 4.90 | $4.88 | 611000 |
| 2025-03-14 | 4.90 | $4.87 | 569600 |
| 2025-03-13 | 4.91 | $4.87 | 430783 |
| 2025-03-12 | 4.91 | $4.91 | 1.1M |
| 2025-03-11 | 4.91 | $4.87 | 2.0M |
| 2025-03-10 | 4.92 | $4.91 | 850621 |
| 2025-03-07 | 4.92 | $4.90 | 916129 |
| 2025-03-06 | 4.92 | $4.94 | 677801 |
| 2025-03-05 | 4.92 | $4.94 | 907200 |
| 2025-03-04 | 4.92 | $4.94 | 727194 |
| 2025-03-03 | 4.92 | $4.94 | 974699 |
| 2025-02-28 | 4.92 | $4.92 | 488500 |
| 2025-02-27 | 4.92 | $4.89 | 686900 |
| 2025-02-26 | 4.92 | $4.90 | 362327 |
| 2025-02-25 | 4.93 | $4.91 | 579163 |
| 2025-02-24 | 4.93 | $4.91 | 478513 |
| 2025-02-21 | 4.93 | $4.90 | 820500 |
| 2025-02-20 | 4.93 | $4.91 | 579113 |
| 2025-02-19 | 4.94 | $4.90 | 657800 |
| 2025-02-18 | 4.94 | $4.91 | 1.1M |
| 2025-02-14 | 4.94 | $4.89 | 949272 |
| 2025-02-13 | 4.94 | $4.91 | 887548 |
| 2025-02-12 | 4.95 | $4.97 | 562904 |
| 2025-02-11 | 4.94 | $4.97 | 512458 |
| 2025-02-10 | 4.94 | $4.98 | 836065 |
| 2025-02-07 | 4.93 | $4.97 | 558100 |
| 2025-02-06 | 4.93 | $4.97 | 813043 |
| 2025-02-05 | 4.92 | $4.95 | 489133 |
| 2025-02-04 | 4.92 | $4.94 | 563900 |
| 2025-02-03 | 4.91 | $4.93 | 1.2M |
| 2025-01-31 | 4.91 | $4.94 | 858700 |
| 2025-01-30 | 4.91 | $4.93 | 668000 |
| 2025-01-29 | 4.90 | $4.92 | 427000 |
| 2025-01-28 | 4.90 | $4.93 | 502139 |
| 2025-01-27 | 4.90 | $4.92 | 556503 |
| 2025-01-24 | 4.90 | $4.92 | 627925 |
| 2025-01-23 | 4.90 | $4.92 | 408109 |
| 2025-01-22 | 4.89 | $4.91 | 480100 |
| 2025-01-21 | 4.89 | $4.89 | 693254 |
| 2025-01-17 | 4.89 | $4.90 | 716114 |
| 2025-01-16 | 4.89 | $4.88 | 523854 |
| 2025-01-15 | 4.89 | $4.86 | 663382 |
| 2025-01-14 | 4.90 | $4.85 | 415413 |
| 2025-01-13 | 4.90 | $4.86 | 706800 |
| 2025-01-10 | 4.91 | $4.88 | 1.0M |
| 2025-01-08 | 4.92 | $4.94 | 651352 |
| 2025-01-07 | 4.92 | $4.93 | 710400 |
| 2025-01-06 | 4.92 | $4.95 | 801104 |
| 2025-01-03 | 4.92 | $4.93 | 1.0M |
| 2025-01-02 | 4.93 | $4.90 | 912353 |
| 2024-12-31 | 4.93 | $4.86 | 499700 |
| 2024-12-30 | 4.94 | $4.87 | 717203 |
| 2024-12-27 | 4.96 | $4.89 | 412823 |
| 2024-12-26 | 4.97 | $4.92 | 531400 |
| 2024-12-24 | 4.97 | $4.90 | 305000 |
| 2024-12-23 | 4.98 | $4.88 | 523333 |
| 2024-12-20 | 5.00 | $4.88 | 763944 |
| 2024-12-19 | 5.01 | $4.85 | 1.6M |
| 2024-12-18 | 5.03 | $4.94 | 558404 |
| 2024-12-17 | 5.03 | $4.96 | 688400 |
| 2024-12-16 | 5.04 | $4.99 | 796430 |
| 2024-12-13 | 5.04 | $5.03 | 530521 |
| 2024-12-12 | 5.04 | $5.03 | 623152 |
| 2024-12-11 | 5.04 | $5.09 | 632725 |
| 2024-12-10 | 5.03 | $5.08 | 531747 |
| 2024-12-09 | 5.03 | $5.08 | 411800 |
| 2024-12-06 | 5.02 | $5.08 | 770612 |
| 2024-12-05 | 5.01 | $5.06 | 349400 |
| 2024-12-04 | 5.01 | $5.06 | 580600 |
| 2024-12-03 | 5.00 | $5.04 | 689116 |
| 2024-12-02 | 5.00 | $5.04 | 775900 |
| 2024-11-29 | 5.00 | $5.02 | 383200 |
| 2024-11-27 | 5.00 | $5.01 | 462000 |
| 2024-11-26 | 5.00 | $5.01 | 533200 |
| 2024-11-25 | 5.00 | $5.01 | 566532 |
| 2024-11-22 | 5.00 | $5.00 | 445000 |
| 2024-11-21 | 5.00 | $4.96 | 437637 |
| 2024-11-20 | 5.00 | $4.97 | 525300 |
| 2024-11-19 | 5.01 | $4.98 | 529202 |
| 2024-11-18 | 5.01 | $4.97 | 991047 |
| 2024-11-15 | 5.02 | $4.88 | 1.1M |
| 2024-11-14 | 5.04 | $4.95 | 915144 |
| 2024-11-13 | 5.04 | $4.99 | 554985 |
| 2024-11-12 | 5.05 | $5.02 | 756837 |
| 2024-11-11 | 5.05 | $5.10 | 695551 |
| 2024-11-08 | 5.05 | $5.09 | 653600 |
| 2024-11-07 | 5.05 | $5.08 | 787032 |
| 2024-11-06 | 5.04 | $5.05 | 570418 |
| 2024-11-05 | 5.04 | $5.04 | 421700 |
| 2024-11-04 | 5.05 | $5.03 | 672526 |
| 2024-11-01 | 5.05 | $5.03 | 653212 |
| 2024-10-31 | 5.06 | $5.01 | 416614 |
| 2024-10-30 | 5.06 | $5.01 | 434305 |
| 2024-10-29 | 5.07 | $4.98 | 734112 |
| 2024-10-28 | 5.08 | $5.06 | 533434 |
| 2024-10-25 | 5.08 | $5.07 | 365721 |
| 2024-10-24 | 5.08 | $5.07 | 342643 |
| 2024-10-23 | 5.08 | $5.06 | 453140 |
| 2024-10-22 | 5.08 | $5.07 | 396500 |
| 2024-10-21 | 5.08 | $5.08 | 561300 |
| 2024-10-18 | 5.08 | $5.09 | 368640 |
| 2024-10-17 | 5.08 | $5.10 | 629600 |
| 2024-10-16 | 5.07 | $5.06 | 657404 |
| 2024-10-15 | 5.07 | $5.04 | 974972 |
| 2024-10-14 | 5.07 | $5.04 | 573400 |
| 2024-10-11 | 5.07 | $5.08 | 530242 |
| 2024-10-10 | 5.06 | $5.14 | 608253 |
| 2024-10-09 | 5.05 | $5.16 | 478374 |
| 2024-10-08 | 5.03 | $5.15 | 721100 |
| 2024-10-07 | 5.02 | $5.16 | 1.3M |
| 2024-10-04 | 5.00 | $5.08 | 795800 |
| 2024-10-03 | 4.99 | $5.10 | 766736 |
| 2024-10-02 | 4.98 | $5.08 | 673347 |
| 2024-10-01 | 4.96 | $5.06 | 758606 |
| 2024-09-30 | 4.95 | $5.00 | 690861 |
| 2024-09-27 | 4.94 | $4.99 | 472600 |
| 2024-09-26 | 4.94 | $4.99 | 435900 |
| 2024-09-25 | 4.93 | $4.97 | 681510 |
| 2024-09-24 | 4.92 | $4.94 | 394566 |
| 2024-09-23 | 4.92 | $4.94 | 468000 |
| 2024-09-20 | 4.91 | $4.92 | 582900 |
| 2024-09-19 | 4.91 | $4.93 | 845300 |
| 2024-09-18 | 4.91 | $4.92 | 505304 |
| 2024-09-17 | 4.90 | $4.92 | 523595 |
| 2024-09-16 | 4.90 | $4.93 | 584400 |
| 2024-09-13 | 4.89 | $4.92 | 593200 |
| 2024-09-12 | 4.89 | $4.96 | 634900 |
| 2024-09-11 | 4.88 | $4.95 | 611264 |
| 2024-09-10 | 4.87 | $4.94 | 562120 |
| 2024-09-09 | 4.86 | $4.93 | 829427 |
| 2024-09-06 | 4.85 | $4.91 | 736700 |
| 2024-09-05 | 4.84 | $4.89 | 385235 |
| 2024-09-04 | 4.84 | $4.87 | 610873 |
| 2024-09-03 | 4.83 | $4.86 | 865534 |
| 2024-08-30 | 4.83 | $4.85 | 647103 |
| 2024-08-29 | 4.82 | $4.84 | 493818 |
| 2024-08-28 | 4.82 | $4.82 | 446600 |
| 2024-08-27 | 4.82 | $4.86 | 360500 |
| 2024-08-26 | 4.82 | $4.85 | 542700 |
| 2024-08-23 | 4.81 | $4.83 | 431900 |
| 2024-08-22 | 4.81 | $4.83 | 261900 |
| 2024-08-21 | 4.81 | $4.83 | 235300 |
| 2024-08-20 | 4.81 | $4.81 | 231100 |
| 2024-08-19 | 4.81 | $4.82 | 676000 |
| 2024-08-16 | 4.80 | $4.81 | 658031 |
| 2024-08-15 | 4.80 | $4.82 | 605316 |
| 2024-08-14 | 4.80 | $4.79 | 321600 |
| 2024-08-13 | 4.80 | $4.79 | 490500 |
| 2024-08-12 | 4.80 | $4.80 | 514746 |
| 2024-08-09 | 4.80 | $4.83 | 723500 |
| 2024-08-08 | 4.80 | $4.83 | 345100 |
| 2024-08-07 | 4.79 | $4.81 | 697200 |
| 2024-08-06 | 4.79 | $4.76 | 585113 |
| 2024-08-05 | 4.80 | $4.77 | 854704 |
| 2024-08-02 | 4.80 | $4.82 | 455835 |
| 2024-08-01 | 4.80 | $4.83 | 469200 |
| 2024-07-31 | 4.80 | $4.81 | 342811 |
| 2024-07-30 | 4.80 | $4.81 | 493030 |
| 2024-07-29 | 4.80 | $4.80 | 471900 |
| 2024-07-26 | 4.80 | $4.79 | 284459 |
| 2024-07-25 | 4.80 | $4.79 | 687500 |
| 2024-07-24 | 4.80 | $4.77 | 334300 |
| 2024-07-23 | 4.80 | $4.78 | 341314 |
| 2024-07-22 | 4.81 | $4.77 | 438594 |
| 2024-07-19 | 4.81 | $4.77 | 2.1M |
| 2024-07-18 | 4.82 | $4.80 | 508226 |
| 2024-07-17 | 4.82 | $4.80 | 519300 |
| 2024-07-16 | 4.82 | $4.81 | 915000 |
| 2024-07-15 | 4.82 | $4.80 | 803200 |
| 2024-07-12 | 4.82 | $4.80 | 545108 |
| 2024-07-11 | 4.82 | $4.79 | 641900 |
| 2024-07-10 | 4.82 | $4.84 | 813600 |
| 2024-07-09 | 4.82 | $4.85 | 595199 |
| 2024-07-08 | 4.82 | $4.83 | 551526 |
| 2024-07-05 | 4.82 | $4.83 | 433427 |
| 2024-07-03 | 4.81 | $4.84 | 315300 |
| 2024-07-02 | 4.81 | $4.86 | 665100 |
| 2024-07-01 | 4.81 | $4.82 | 514900 |
| 2024-06-28 | 4.81 | $4.82 | 387405 |
| 2024-06-27 | 4.81 | $4.81 | 195900 |
| 2024-06-26 | 4.81 | $4.82 | 437406 |
| 2024-06-25 | 4.80 | $4.80 | 429719 |
| 2024-06-24 | 4.80 | $4.80 | 284200 |
| 2024-06-21 | 4.81 | $4.80 | 429543 |
| 2024-06-20 | 4.81 | $4.80 | 538929 |
| 2024-06-18 | 4.81 | $4.78 | 487817 |
| 2024-06-17 | 4.81 | $4.77 | 434300 |
| 2024-06-14 | 4.81 | $4.79 | 447818 |
| 2024-06-13 | 4.81 | $4.79 | 381463 |
| 2024-06-12 | 4.82 | $4.82 | 434100 |
| 2024-06-11 | 4.81 | $4.81 | 370239 |
| 2024-06-10 | 4.81 | $4.84 | 422600 |
| 2024-06-07 | 4.81 | $4.85 | 321244 |
| 2024-06-06 | 4.80 | $4.84 | 278300 |
| 2024-06-05 | 4.80 | $4.83 | 400300 |
| 2024-06-04 | 4.80 | $4.83 | 264816 |
| 2024-06-03 | 4.79 | $4.81 | 493716 |
| 2024-05-31 | 4.79 | $4.82 | 279920 |
| 2024-05-30 | 4.79 | $4.77 | 433225 |
| 2024-05-29 | 4.79 | $4.77 | 255900 |
| 2024-05-28 | 4.79 | $4.79 | 416696 |
| 2024-05-24 | 4.80 | $4.80 | 216900 |
| 2024-05-23 | 4.80 | $4.79 | 258104 |
| 2024-05-22 | 4.80 | $4.81 | 449445 |
| 2024-05-21 | 4.79 | $4.81 | 420100 |
| 2024-05-20 | 4.79 | $4.80 | 262400 |
| 2024-05-17 | 4.79 | $4.76 | 318945 |
| 2024-05-16 | 4.80 | $4.76 | 616500 |
| 2024-05-15 | 4.80 | $4.79 | 464031 |
| 2024-05-14 | 4.80 | $4.75 | 453833 |
| 2024-05-13 | 4.80 | $4.79 | 404233 |
| 2024-05-10 | 4.80 | $4.79 | 456444 |
| 2024-05-09 | 4.80 | $4.83 | 684319 |
| 2024-05-08 | 4.79 | $4.79 | 1.3M |
| 2024-05-07 | 4.79 | $4.80 | 630204 |
| 2024-05-06 | 4.79 | $4.86 | 429200 |
| 2024-05-03 | 4.79 | $4.86 | 549334 |
| 2024-05-02 | 4.78 | $4.82 | 421231 |
| 2024-05-01 | 4.78 | $4.77 | 1.5M |
| 2024-04-30 | 4.79 | $4.83 | 299726 |
| 2024-04-29 | 4.79 | $4.81 | 301400 |
| 2024-04-26 | 4.79 | $4.79 | 380200 |
| 2024-04-25 | 4.79 | $4.72 | 410500 |
| 2024-04-24 | 4.81 | $4.79 | 328532 |
| 2024-04-23 | 4.81 | $4.79 | 421200 |
| 2024-04-22 | 4.82 | $4.76 | 405200 |
| 2024-04-19 | 4.83 | $4.74 | 380450 |
| 2024-04-18 | 4.85 | $4.74 | 297104 |
| 2024-04-17 | 4.86 | $4.71 | 413704 |
| 2024-04-16 | 4.88 | $4.71 | 842800 |
| 2024-04-15 | 4.90 | $4.63 | 816200 |
| 2024-04-12 | 4.93 | $4.76 | 524821 |
| 2024-04-11 | 4.95 | $4.86 | 700905 |
| 2024-04-10 | 4.95 | $4.89 | 764935 |
| 2024-04-09 | 4.96 | $4.99 | 679532 |
| 2024-04-08 | 4.96 | $5.00 | 461832 |
| 2024-04-05 | 4.95 | $4.99 | 513270 |
| 2024-04-04 | 4.94 | $4.97 | 390424 |
| 2024-04-03 | 4.94 | $4.97 | 390800 |
| 2024-04-02 | 4.94 | $4.96 | 479145 |
| 2024-04-01 | 4.94 | $4.96 | 547538 |
| 2024-03-28 | 4.93 | $4.94 | 355118 |
| 2024-03-27 | 4.93 | $4.95 | 494806 |
| 2024-03-26 | 4.93 | $4.96 | 195807 |
| 2024-03-25 | 4.93 | $4.95 | 512664 |
| 2024-03-22 | 4.93 | $4.93 | 272503 |
| 2024-03-21 | 4.92 | $4.93 | 378348 |
| 2024-03-20 | 4.92 | $4.92 | 351000 |
| 2024-03-19 | 4.92 | $4.92 | 284347 |
| 2024-03-18 | 4.92 | $4.88 | 386600 |
| 2024-03-15 | 4.93 | $4.92 | 203744 |
| 2024-03-14 | 4.93 | $4.91 | 364700 |
| 2024-03-13 | 4.93 | $4.94 | 395900 |
| 2024-03-12 | 4.93 | $4.96 | 628904 |
| 2024-03-11 | 4.92 | $4.86 | 487335 |
| 2024-03-08 | 4.93 | $4.91 | 584700 |
| 2024-03-07 | 4.93 | $4.97 | 590900 |
| 2024-03-06 | 4.93 | $4.97 | 555200 |
| 2024-03-05 | 4.92 | $4.96 | 463722 |
| 2024-03-04 | 4.92 | $4.97 | 513032 |
| 2024-03-01 | 4.92 | $4.96 | 611980 |
| 2024-02-29 | 4.91 | $4.95 | 610518 |
| 2024-02-28 | 4.91 | $4.89 | 224200 |
| 2024-02-27 | 4.91 | $4.88 | 282482 |
| 2024-02-26 | 4.92 | $4.88 | 424600 |
| 2024-02-23 | 4.92 | $4.88 | 383500 |
| 2024-02-22 | 4.93 | $4.91 | 237700 |
| 2024-02-21 | 4.93 | $4.90 | 306000 |
| 2024-02-20 | 4.93 | $4.88 | 461425 |
| 2024-02-16 | 4.94 | $4.92 | 367705 |
| 2024-02-15 | 4.94 | $4.92 | 359800 |
| 2024-02-14 | 4.94 | $4.89 | 445625 |
| 2024-02-13 | 4.94 | $4.88 | 398504 |
| 2024-02-12 | 4.94 | $4.94 | 337900 |
| 2024-02-09 | 4.94 | $4.97 | 360905 |
| 2024-02-08 | 4.93 | $4.99 | 453314 |
| 2024-02-07 | 4.92 | $5.01 | 592532 |
| 2024-02-06 | 4.91 | $5.00 | 482350 |
| 2024-02-05 | 4.90 | $4.96 | 735949 |
| 2024-02-02 | 4.90 | $4.95 | 436223 |
| 2024-02-01 | 4.89 | $4.95 | 414017 |
| 2024-01-31 | 4.89 | $4.93 | 404631 |
| 2024-01-30 | 4.89 | $4.93 | 474122 |
| 2024-01-29 | 4.88 | $4.89 | 511400 |
| 2024-01-26 | 4.89 | $4.88 | 286800 |
| 2024-01-25 | 4.89 | $4.89 | 307300 |
| 2024-01-24 | 4.89 | $4.88 | 346324 |
| 2024-01-23 | 4.90 | $4.88 | 1.3M |
| 2024-01-22 | 4.90 | $4.83 | 559800 |
| 2024-01-19 | 4.91 | $4.82 | 1.5M |
| 2024-01-18 | 4.92 | $4.79 | 584800 |
| 2024-01-17 | 4.93 | $4.82 | 587200 |
| 2024-01-16 | 4.94 | $4.86 | 571700 |
| 2024-01-12 | 4.95 | $4.90 | 366939 |
| 2024-01-11 | 4.95 | $4.91 | 367637 |
| 2024-01-10 | 4.95 | $4.96 | 458000 |
| 2024-01-09 | 4.95 | $4.98 | 587800 |
| 2024-01-08 | 4.94 | $4.99 | 544110 |
| 2024-01-05 | 4.93 | $4.98 | 546564 |
| 2024-01-04 | 4.92 | $4.97 | 537500 |
| 2024-01-03 | 4.91 | $4.99 | 596110 |
| 2024-01-02 | 4.90 | $5.00 | 614600 |
| 2023-12-29 | 4.88 | $4.99 | 1.0M |
| 2023-12-28 | 4.87 | $4.99 | 457915 |
| 2023-12-27 | 4.85 | $4.98 | 639500 |
| 2023-12-26 | 4.83 | $4.90 | 427700 |
| 2023-12-22 | 4.82 | $4.93 | 673900 |
| 2023-12-21 | 4.80 | $4.86 | 393210 |
| 2023-12-20 | 4.79 | $4.85 | 412530 |
| 2023-12-19 | 4.78 | $4.89 | 485424 |
| 2023-12-18 | 4.76 | $4.87 | 501003 |
| 2023-12-15 | 4.75 | $4.89 | 569018 |
| 2023-12-14 | 4.73 | $4.87 | 750347 |
| 2023-12-13 | 4.71 | $4.77 | 526100 |
| 2023-12-12 | 4.70 | $4.66 | 516108 |
| 2023-12-11 | 4.70 | $4.69 | 741206 |
| 2023-12-08 | 4.69 | $4.75 | 533638 |
| 2023-12-07 | 4.68 | $4.78 | 581832 |
| 2023-12-06 | 4.66 | $4.75 | 468050 |
| 2023-12-05 | 4.64 | $4.86 | 527300 |
| 2023-12-04 | 4.62 | $4.84 | 816700 |
| 2023-12-01 | 4.59 | $4.79 | 771200 |
| 2023-11-30 | 4.57 | $4.67 | 609866 |
| 2023-11-29 | 4.55 | $4.62 | 414100 |
| 2023-11-28 | 4.54 | $4.62 | 309649 |
| 2023-11-27 | 4.53 | $4.57 | 261400 |
| 2023-11-24 | 4.52 | $4.58 | 333600 |
| 2023-11-22 | 4.51 | $4.59 | 262841 |
| 2023-11-21 | 4.50 | $4.54 | 569300 |
| 2023-11-20 | 4.49 | $4.58 | 290500 |
| 2023-11-17 | 4.47 | $4.59 | 591915 |
| 2023-11-16 | 4.45 | $4.59 | 324224 |
| 2023-11-15 | 4.43 | $4.48 | 419187 |
| 2023-11-14 | 4.42 | $4.45 | 465963 |
| 2023-11-13 | 4.41 | $4.35 | 609621 |
| 2023-11-10 | 4.41 | $4.41 | 535216 |
| 2023-11-09 | 4.40 | $4.50 | 622500 |
| 2023-11-08 | 4.38 | $4.56 | 276016 |
| 2023-11-07 | 4.36 | $4.56 | 414533 |
| 2023-11-06 | 4.33 | $4.58 | 550427 |
| 2023-11-03 | 4.30 | $4.60 | 953039 |
| 2023-11-02 | 4.27 | $4.52 | 946000 |
| 2023-11-01 | 4.25 | $4.45 | 754110 |
| 2023-10-31 | 4.23 | $4.30 | 515800 |
| 2023-10-30 | 4.22 | $4.24 | 477213 |
| 2023-10-27 | 4.22 | $4.22 | 382052 |
| 2023-10-26 | 4.23 | $4.19 | 457145 |
| 2023-10-25 | 4.23 | $4.17 | 444441 |
| 2023-10-24 | 4.24 | $4.21 | 429646 |
| 2023-10-23 | 4.25 | $4.17 | 667016 |
| 2023-10-20 | 4.27 | $4.20 | 667609 |
| 2023-10-19 | 4.28 | $4.16 | 1.4M |
| 2023-10-18 | 4.30 | $4.20 | 871503 |
| 2023-10-17 | 4.32 | $4.18 | 1.7M |
| 2023-10-16 | 4.34 | $4.20 | 370165 |
| 2023-10-13 | 4.36 | $4.27 | 417504 |
| 2023-10-12 | 4.37 | $4.29 | 382600 |
| 2023-10-11 | 4.39 | $4.34 | 439800 |
| 2023-10-10 | 4.40 | $4.37 | 538757 |
| 2023-10-09 | 4.41 | $4.33 | 391900 |
| 2023-10-06 | 4.43 | $4.28 | 752000 |
| 2023-10-05 | 4.45 | $4.26 | 768428 |
| 2023-10-04 | 4.48 | $4.33 | 943700 |
| 2023-10-03 | 4.51 | $4.27 | 1.5M |
| 2023-10-02 | 4.54 | $4.37 | 944427 |
| 2023-09-29 | 4.57 | $4.42 | 795600 |
| 2023-09-28 | 4.60 | $4.45 | 664300 |
| 2023-09-27 | 4.62 | $4.46 | 561303 |
| 2023-09-26 | 4.65 | $4.48 | 494758 |
| 2023-09-25 | 4.67 | $4.51 | 404118 |
| 2023-09-22 | 4.70 | $4.53 | 336027 |
| 2023-09-21 | 4.72 | $4.52 | 771800 |
| 2023-09-20 | 4.75 | $4.62 | 533000 |
| 2023-09-19 | 4.77 | $4.63 | 384400 |
| 2023-09-18 | 4.79 | $4.67 | 512500 |
| 2023-09-15 | 4.81 | $4.62 | 421540 |
| 2023-09-14 | 4.83 | $4.68 | 618498 |
| 2023-09-13 | 4.85 | $4.69 | 473400 |
| 2023-09-12 | 4.87 | $4.67 | 522000 |
| 2023-09-11 | 4.89 | $4.72 | 1.5M |
| 2023-09-08 | 4.91 | $4.84 | 334443 |
| 2023-09-07 | 4.92 | $4.92 | 218718 |
| 2023-09-06 | 4.93 | $4.94 | 304900 |
| 2023-09-05 | 4.93 | $4.97 | 465305 |
| 2023-09-01 | 4.93 | $4.92 | 420589 |
| 2023-08-31 | 4.93 | $4.91 | 284237 |
| 2023-08-30 | 4.94 | $4.91 | 286300 |
| 2023-08-29 | 4.94 | $4.91 | 327600 |
| 2023-08-28 | 4.95 | $4.87 | 279419 |
| 2023-08-25 | 4.96 | $4.91 | 139900 |
| 2023-08-24 | 4.97 | $4.91 | 181794 |
| 2023-08-23 | 4.98 | $4.92 | 174975 |
| 2023-08-22 | 4.99 | $4.92 | 183500 |
| 2023-08-21 | 5.00 | $4.91 | 321400 |
| 2023-08-18 | 5.01 | $4.91 | 369500 |
| 2023-08-17 | 5.02 | $4.93 | 308500 |
| 2023-08-16 | 5.03 | $4.95 | 306315 |
| 2023-08-15 | 5.03 | $4.97 | 229549 |
| 2023-08-14 | 5.04 | $4.99 | 181220 |
| 2023-08-11 | 5.04 | $5.01 | 161737 |
| 2023-08-10 | 5.04 | $5.00 | 504700 |
| 2023-08-09 | 5.04 | $5.09 | 252200 |
| 2023-08-08 | 5.03 | $5.10 | 393004 |
| 2023-08-07 | 5.02 | $5.13 | 511600 |
| 2023-08-04 | 5.01 | $5.07 | 427900 |
| 2023-08-03 | 5.01 | $5.03 | 407900 |
| 2023-08-02 | 5.00 | $5.02 | 424949 |
| 2023-08-01 | 5.00 | $5.04 | 456135 |
| 2023-07-31 | 5.00 | $5.07 | 316616 |
| 2023-07-28 | 4.99 | $5.04 | 329472 |
| 2023-07-27 | 4.98 | $5.01 | 333800 |
| 2023-07-26 | 4.98 | $5.03 | 295600 |
| 2023-07-25 | 4.98 | $5.00 | 299203 |
| 2023-07-24 | 4.98 | $4.99 | 308056 |
| 2023-07-21 | 4.97 | $4.96 | 617534 |
| 2023-07-20 | 4.97 | $4.94 | 240937 |
| 2023-07-19 | 4.98 | $4.96 | 297300 |
| 2023-07-18 | 4.98 | $4.94 | 310000 |
| 2023-07-17 | 4.98 | $4.93 | 315051 |
| 2023-07-14 | 4.98 | $4.90 | 380719 |
| 2023-07-13 | 4.98 | $4.95 | 460529 |
| 2023-07-12 | 4.98 | $5.00 | 335624 |
| 2023-07-11 | 4.97 | $5.07 | 636161 |
| 2023-07-10 | 4.95 | $5.03 | 703300 |
| 2023-07-07 | 4.93 | $5.07 | 277900 |
| 2023-07-06 | 4.91 | $5.03 | 322654 |
| 2023-07-05 | 4.90 | $5.01 | 688400 |
| 2023-07-03 | 4.88 | $5.06 | 453529 |
| 2023-06-30 | 4.86 | $5.00 | 378453 |
| 2023-06-29 | 4.84 | $4.93 | 271529 |
| 2023-06-28 | 4.83 | $4.89 | 170725 |
| 2023-06-27 | 4.82 | $4.90 | 574302 |
| 2023-06-26 | 4.80 | $4.99 | 393200 |
| 2023-06-23 | 4.78 | $4.92 | 760400 |
| 2023-06-22 | 4.76 | $4.82 | 353708 |
| 2023-06-21 | 4.76 | $4.83 | 447109 |
| 2023-06-20 | 4.75 | $4.78 | 377615 |
| 2023-06-16 | 4.74 | $4.74 | 365400 |
| 2023-06-15 | 4.74 | $4.83 | 434600 |
| 2023-06-14 | 4.73 | $4.71 | 306540 |
| 2023-06-13 | 4.73 | $4.72 | 302800 |
| 2023-06-12 | 4.73 | $4.72 | 277300 |
| 2023-06-09 | 4.73 | $4.72 | 449300 |
| 2023-06-08 | 4.73 | $4.79 | 498400 |
| 2023-06-07 | 4.72 | $4.80 | 708246 |
| 2023-06-06 | 4.71 | $4.77 | 397317 |
| 2023-06-05 | 4.70 | $4.76 | 522752 |
| 2023-06-02 | 4.70 | $4.71 | 765000 |
| 2023-06-01 | 4.70 | $4.75 | 467547 |
| 2023-05-31 | 4.70 | $4.73 | 210534 |
| 2023-05-30 | 4.70 | $4.69 | 360364 |
| 2023-05-26 | 4.70 | $4.68 | 327622 |
| 2023-05-25 | 4.70 | $4.64 | 199210 |
| 2023-05-24 | 4.71 | $4.64 | 390300 |
| 2023-05-23 | 4.72 | $4.68 | 211112 |
| 2023-05-22 | 4.73 | $4.69 | 364135 |
| 2023-05-19 | 4.73 | $4.69 | 353107 |
| 2023-05-18 | 4.74 | $4.69 | 177700 |
| 2023-05-17 | 4.74 | $4.71 | 258781 |
| 2023-05-16 | 4.75 | $4.73 | 303012 |
| 2023-05-15 | 4.75 | $4.69 | 285100 |
| 2023-05-12 | 4.75 | $4.72 | 174484 |
| 2023-05-11 | 4.76 | $4.72 | 278253 |
| 2023-05-10 | 4.76 | $4.72 | 319500 |
| 2023-05-09 | 4.76 | $4.78 | 385320 |
| 2023-05-08 | 4.76 | $4.78 | 246183 |
| 2023-05-05 | 4.76 | $4.79 | 247910 |
| 2023-05-04 | 4.76 | $4.74 | 319300 |
| 2023-05-03 | 4.76 | $4.77 | 327500 |
| 2023-05-02 | 4.77 | $4.78 | 371156 |
| 2023-05-01 | 4.77 | $4.78 | 323100 |
| 2023-04-28 | 4.77 | $4.76 | 267543 |
| 2023-04-27 | 4.77 | $4.76 | 195914 |
| 2023-04-26 | 4.77 | $4.76 | 272400 |
| 2023-04-25 | 4.77 | $4.75 | 392538 |
| 2023-04-24 | 4.78 | $4.75 | 195501 |
| 2023-04-21 | 4.78 | $4.73 | 239917 |
| 2023-04-20 | 4.79 | $4.73 | 284525 |
| 2023-04-19 | 4.79 | $4.71 | 394000 |
| 2023-04-18 | 4.80 | $4.79 | 512744 |
| 2023-04-17 | 4.80 | $4.76 | 215500 |
| 2023-04-14 | 4.80 | $4.76 | 224400 |
| 2023-04-13 | 4.80 | $4.79 | 208700 |
| 2023-04-12 | 4.80 | $4.79 | 218900 |
| 2023-04-11 | 4.80 | $4.84 | 448906 |
| 2023-04-10 | 4.79 | $4.84 | 211710 |
| 2023-04-06 | 4.79 | $4.88 | 258403 |
| 2023-04-05 | 4.78 | $4.88 | 479563 |
| 2023-04-04 | 4.78 | $4.85 | 387600 |
| 2023-04-03 | 4.77 | $4.79 | 448512 |
| 2023-03-31 | 4.78 | $4.77 | 357516 |
| 2023-03-30 | 4.79 | $4.79 | 361701 |
| 2023-03-29 | 4.80 | $4.75 | 226433 |
| 2023-03-28 | 4.81 | $4.71 | 263200 |
| 2023-03-27 | 4.83 | $4.73 | 282148 |
| 2023-03-24 | 4.85 | $4.71 | 373207 |
| 2023-03-23 | 4.87 | $4.76 | 461000 |
| 2023-03-22 | 4.89 | $4.74 | 1.3M |
| 2023-03-21 | 4.91 | $4.75 | 311700 |
| 2023-03-20 | 4.93 | $4.72 | 294100 |
| 2023-03-17 | 4.96 | $4.75 | 314200 |
| 2023-03-16 | 4.99 | $4.84 | 483431 |
| 2023-03-15 | 5.01 | $4.80 | 589100 |
| 2023-03-14 | 5.03 | $4.94 | 503600 |
| 2023-03-13 | 5.04 | $4.75 | 955587 |
| 2023-03-10 | 5.08 | $4.91 | 791522 |
| 2023-03-09 | 5.10 | $5.06 | 389874 |
| 2023-03-08 | 5.11 | $5.12 | 242621 |
| 2023-03-07 | 5.11 | $5.16 | 226900 |
| 2023-03-06 | 5.11 | $5.17 | 404400 |
| 2023-03-03 | 5.11 | $5.11 | 227236 |
| 2023-03-02 | 5.12 | $5.10 | 384614 |
| 2023-03-01 | 5.13 | $5.09 | 362812 |
| 2023-02-28 | 5.14 | $5.05 | 344550 |
| 2023-02-27 | 5.15 | $5.04 | 346001 |
| 2023-02-24 | 5.17 | $5.01 | 289508 |
| 2023-02-23 | 5.19 | $5.02 | 213200 |
| 2023-02-22 | 5.20 | $4.99 | 1.3M |
| 2023-02-21 | 5.23 | $5.00 | 494546 |
| 2023-02-17 | 5.25 | $5.12 | 365057 |
| 2023-02-16 | 5.26 | $5.16 | 396010 |
| 2023-02-15 | 5.26 | $5.25 | 398433 |
| 2023-02-14 | 5.26 | $5.28 | 397000 |
| 2023-02-13 | 5.25 | $5.30 | 315800 |
| 2023-02-10 | 5.23 | $5.29 | 391249 |
| 2023-02-09 | 5.22 | $5.34 | 433102 |
| 2023-02-08 | 5.20 | $5.35 | 368300 |
| 2023-02-07 | 5.17 | $5.34 | 557407 |
| 2023-02-06 | 5.15 | $5.31 | 530125 |
| 2023-02-03 | 5.13 | $5.29 | 472103 |
| 2023-02-02 | 5.10 | $5.26 | 715900 |
| 2023-02-01 | 5.08 | $5.19 | 497204 |
| 2023-01-31 | 5.06 | $5.16 | 369706 |
| 2023-01-30 | 5.04 | $5.17 | 478927 |
| 2023-01-27 | 5.02 | $5.18 | 511600 |
| 2023-01-26 | 5.00 | $5.15 | 411047 |
| 2023-01-25 | 4.97 | $5.14 | 464400 |
| 2023-01-24 | 4.95 | $5.11 | 541000 |
| 2023-01-23 | 4.93 | $5.06 | 368140 |
| 2023-01-20 | 4.91 | $5.03 | 1.1M |
| 2023-01-19 | 4.89 | $4.99 | 313200 |
| 2023-01-18 | 4.88 | $4.98 | 616400 |
| 2023-01-17 | 4.86 | $4.95 | 887513 |
| 2023-01-13 | 4.85 | $4.95 | 529900 |
| 2023-01-12 | 4.84 | $4.91 | 411310 |
| 2023-01-11 | 4.83 | $4.93 | 632500 |
| 2023-01-10 | 4.82 | $4.93 | 464529 |
| 2023-01-09 | 4.81 | $4.87 | 466574 |
| 2023-01-06 | 4.80 | $4.85 | 422207 |
| 2023-01-05 | 4.80 | $4.83 | 394800 |
| 2023-01-04 | 4.80 | $4.88 | 513738 |
| 2023-01-03 | 4.79 | $4.81 | 429634 |
| 2022-12-30 | 4.79 | $4.73 | 408868 |
| 2022-12-29 | 4.80 | $4.73 | 403137 |
| 2022-12-28 | 4.81 | $4.72 | 495938 |
| 2022-12-27 | 4.83 | $4.78 | 516400 |
| 2022-12-23 | 4.83 | $4.81 | 300900 |
| 2022-12-22 | 4.84 | $4.76 | 326532 |
| 2022-12-21 | 4.85 | $4.79 | 350535 |
| 2022-12-20 | 4.86 | $4.82 | 361445 |
| 2022-12-19 | 4.86 | $4.80 | 568802 |
| 2022-12-16 | 4.87 | $4.82 | 379600 |
| 2022-12-15 | 4.87 | $4.85 | 494945 |
| 2022-12-14 | 4.87 | $4.84 | 450500 |
| 2022-12-13 | 4.88 | $4.81 | 406138 |
| 2022-12-12 | 4.88 | $4.81 | 497128 |
| 2022-12-09 | 4.89 | $4.77 | 503400 |
| 2022-12-08 | 4.90 | $4.89 | 340100 |
| 2022-12-07 | 4.89 | $4.94 | 299600 |
| 2022-12-06 | 4.89 | $4.95 | 267300 |
| 2022-12-05 | 4.88 | $4.96 | 335356 |
| 2022-12-02 | 4.87 | $4.97 | 548523 |
| 2022-12-01 | 4.85 | $4.91 | 369000 |
| 2022-11-30 | 4.85 | $4.92 | 290450 |
| 2022-11-29 | 4.84 | $4.91 | 293621 |
| 2022-11-28 | 4.83 | $4.88 | 431200 |
| 2022-11-25 | 4.83 | $4.88 | 179241 |
| 2022-11-23 | 4.82 | $4.87 | 319636 |
| 2022-11-22 | 4.82 | $4.84 | 439020 |
| 2022-11-21 | 4.82 | $4.78 | 404346 |
| 2022-11-18 | 4.82 | $4.80 | 220900 |
| 2022-11-17 | 4.82 | $4.77 | 224512 |
| 2022-11-16 | 4.83 | $4.79 | 411914 |
| 2022-11-15 | 4.83 | $4.82 | 315863 |
| 2022-11-14 | 4.83 | $4.77 | 394700 |
| 2022-11-11 | 4.83 | $4.83 | 255725 |
| 2022-11-10 | 4.83 | $4.85 | 623743 |
| 2022-11-09 | 4.82 | $4.85 | 394600 |
| 2022-11-08 | 4.81 | $4.89 | 332004 |
| 2022-11-07 | 4.80 | $4.88 | 391631 |
| 2022-11-04 | 4.79 | $4.86 | 187702 |
| 2022-11-03 | 4.78 | $4.84 | 159000 |
| 2022-11-02 | 4.77 | $4.84 | 482100 |
| 2022-11-01 | 4.76 | $4.83 | 330702 |
| 2022-10-31 | 4.75 | $4.80 | 276789 |
| 2022-10-28 | 4.75 | $4.78 | 315119 |
| 2022-10-27 | 4.75 | $4.82 | 208800 |
| 2022-10-26 | 4.74 | $4.82 | 278406 |
| 2022-10-25 | 4.73 | $4.79 | 208423 |
| 2022-10-24 | 4.73 | $4.72 | 374034 |
| 2022-10-21 | 4.73 | $4.78 | 189600 |
| 2022-10-20 | 4.73 | $4.75 | 226420 |
| 2022-10-19 | 4.73 | $4.85 | 483336 |
| 2022-10-18 | 4.72 | $4.71 | 501009 |
| 2022-10-17 | 4.72 | $4.58 | 291017 |
| 2022-10-14 | 4.74 | $4.59 | 248100 |
| 2022-10-13 | 4.77 | $4.62 | 668200 |
| 2022-10-12 | 4.79 | $4.62 | 307400 |
| 2022-10-11 | 4.81 | $4.72 | 457300 |
| 2022-10-10 | 4.82 | $4.71 | 283731 |
| 2022-10-07 | 4.84 | $4.79 | 226100 |
| 2022-10-06 | 4.85 | $4.86 | 236900 |
| 2022-10-05 | 4.86 | $4.91 | 197300 |
| 2022-10-04 | 4.86 | $5.05 | 604529 |
| 2022-10-03 | 4.85 | $4.76 | 503162 |
| 2022-09-30 | 4.87 | $4.65 | 410431 |
| 2022-09-29 | 4.91 | $4.64 | 305500 |
| 2022-09-28 | 4.94 | $4.70 | 348700 |
| 2022-09-27 | 4.97 | $4.67 | 1.5M |
| 2022-09-26 | 5.01 | $4.73 | 640016 |
| 2022-09-23 | 5.05 | $4.86 | 746300 |
| 2022-09-22 | 5.07 | $4.96 | 381300 |
| 2022-09-21 | 5.09 | $5.01 | 239505 |
| 2022-09-20 | 5.10 | $5.01 | 222600 |
| 2022-09-19 | 5.12 | $5.01 | 256840 |
| 2022-09-16 | 5.13 | $5.01 | 359019 |
| 2022-09-15 | 5.15 | $5.09 | 320600 |
| 2022-09-14 | 5.16 | $5.09 | 239500 |
| 2022-09-13 | 5.17 | $5.05 | 1.1M |
| 2022-09-12 | 5.19 | $5.16 | 278409 |
| 2022-09-09 | 5.19 | $5.15 | 233900 |
| 2022-09-08 | 5.20 | $5.15 | 262200 |
| 2022-09-07 | 5.21 | $5.15 | 345511 |
| 2022-09-06 | 5.22 | $5.12 | 214028 |
| 2022-09-02 | 5.24 | $5.11 | 259235 |
| 2022-09-01 | 5.26 | $5.08 | 461847 |
| 2022-08-31 | 5.28 | $5.19 | 360120 |
| 2022-08-30 | 5.29 | $5.24 | 200520 |
| 2022-08-29 | 5.29 | $5.28 | 176536 |
| 2022-08-26 | 5.30 | $5.28 | 280005 |
| 2022-08-25 | 5.30 | $5.27 | 195400 |
| 2022-08-24 | 5.30 | $5.25 | 191000 |
| 2022-08-23 | 5.30 | $5.23 | 304708 |
| 2022-08-22 | 5.31 | $5.23 | 685600 |
| 2022-08-19 | 5.31 | $5.28 | 352600 |
| 2022-08-18 | 5.31 | $5.31 | 186551 |
| 2022-08-17 | 5.30 | $5.35 | 324021 |
| 2022-08-16 | 5.28 | $5.37 | 307900 |
| 2022-08-15 | 5.27 | $5.34 | 209600 |
| 2022-08-12 | 5.25 | $5.32 | 297803 |
| 2022-08-11 | 5.23 | $5.33 | 371171 |
| 2022-08-10 | 5.22 | $5.33 | 348441 |
| 2022-08-09 | 5.19 | $5.35 | 274010 |
| 2022-08-08 | 5.17 | $5.36 | 272030 |
| 2022-08-05 | 5.14 | $5.35 | 454823 |
| 2022-08-04 | 5.12 | $5.34 | 267740 |
| 2022-08-03 | 5.09 | $5.34 | 361136 |
| 2022-08-02 | 5.06 | $5.27 | 373800 |
| 2022-08-01 | 5.04 | $5.28 | 516009 |
| 2022-07-29 | 5.02 | $5.14 | 582839 |
| 2022-07-28 | 5.01 | $5.09 | 571400 |
| 2022-07-27 | 5.00 | $5.02 | 416800 |
| 2022-07-26 | 5.00 | $5.00 | 319700 |
| 2022-07-25 | 5.01 | $4.97 | 390740 |
| 2022-07-22 | 5.02 | $4.92 | 538334 |
| 2022-07-21 | 5.03 | $4.98 | 476510 |
| 2022-07-20 | 5.04 | $4.97 | 551134 |
| 2022-07-19 | 5.05 | $4.99 | 586100 |
| 2022-07-18 | 5.05 | $4.95 | 315900 |
| 2022-07-15 | 5.06 | $4.97 | 602400 |
| 2022-07-14 | 5.07 | $4.96 | 397920 |
| 2022-07-13 | 5.08 | $5.00 | 216507 |
| 2022-07-12 | 5.09 | $4.99 | 242900 |
| 2022-07-11 | 5.11 | $5.05 | 375524 |
| 2022-07-08 | 5.12 | $5.12 | 351729 |
| 2022-07-07 | 5.12 | $5.16 | 460500 |
| 2022-07-06 | 5.13 | $5.14 | 337632 |
| 2022-07-05 | 5.14 | $5.16 | 467018 |
| 2022-07-01 | 5.15 | $5.15 | 296300 |
| 2022-06-30 | 5.16 | $5.17 | 271442 |
| 2022-06-29 | 5.18 | $5.08 | 191279 |
| 2022-06-28 | 5.21 | $5.10 | 193329 |
| 2022-06-27 | 5.24 | $5.15 | 291548 |
| 2022-06-24 | 5.27 | $5.17 | 278700 |
| 2022-06-23 | 5.30 | $5.02 | 311811 |
| 2022-06-22 | 5.34 | $4.92 | 241447 |
| 2022-06-21 | 5.40 | $4.95 | 444242 |
| 2022-06-17 | 5.45 | $4.90 | 504703 |
| 2022-06-16 | 5.52 | $4.92 | 1.7M |
| 2022-06-15 | 5.59 | $5.19 | 454933 |
| 2022-06-14 | 5.63 | $5.19 | 602913 |
| 2022-06-13 | 5.67 | $5.32 | 659923 |
| 2022-06-10 | 5.71 | $5.59 | 443200 |
| 2022-06-09 | 5.72 | $5.71 | 273043 |
| 2022-06-08 | 5.71 | $5.74 | 289800 |
| 2022-06-07 | 5.71 | $5.77 | 325747 |
| 2022-06-06 | 5.69 | $5.77 | 281400 |
| 2022-06-03 | 5.68 | $5.77 | 547025 |
| 2022-06-02 | 5.67 | $5.83 | 806228 |
| 2022-06-01 | 5.65 | $5.81 | 413900 |
| 2022-05-31 | 5.64 | $5.79 | 304733 |
| 2022-05-27 | 5.62 | $5.81 | 367200 |
| 2022-05-26 | 5.60 | $5.65 | 318500 |
| 2022-05-25 | 5.60 | $5.59 | 195306 |
| 2022-05-24 | 5.60 | $5.58 | 401200 |
| 2022-05-23 | 5.61 | $5.61 | 354700 |
| 2022-05-20 | 5.61 | $5.49 | 282200 |
| 2022-05-19 | 5.63 | $5.53 | 475800 |
| 2022-05-18 | 5.64 | $5.61 | 251100 |
| 2022-05-17 | 5.65 | $5.68 | 262613 |
| 2022-05-16 | 5.65 | $5.68 | 580189 |
| 2022-05-13 | 5.65 | $5.56 | 370300 |
| 2022-05-12 | 5.66 | $5.56 | 1.8M |
| 2022-05-11 | 5.67 | $5.47 | 648018 |
| 2022-05-10 | 5.70 | $5.64 | 404500 |
| 2022-05-09 | 5.70 | $5.61 | 505841 |
| 2022-05-06 | 5.71 | $5.67 | 540207 |
| 2022-05-05 | 5.72 | $5.74 | 677309 |
| 2022-05-04 | 5.72 | $5.74 | 357538 |
| 2022-05-03 | 5.72 | $5.74 | 403600 |
| 2022-05-02 | 5.73 | $5.60 | 418422 |
| 2022-04-29 | 5.74 | $5.65 | 376800 |
| 2022-04-28 | 5.76 | $5.70 | 534152 |
| 2022-04-27 | 5.77 | $5.76 | 398700 |
| 2022-04-26 | 5.77 | $5.70 | 258177 |
| 2022-04-25 | 5.78 | $5.80 | 520221 |
| 2022-04-22 | 5.78 | $5.69 | 262500 |
| 2022-04-21 | 5.79 | $5.76 | 272218 |
| 2022-04-20 | 5.79 | $5.83 | 334600 |
| 2022-04-19 | 5.79 | $5.77 | 409000 |
| 2022-04-18 | 5.79 | $5.66 | 330412 |
| 2022-04-14 | 5.80 | $5.67 | 335915 |
| 2022-04-13 | 5.81 | $5.76 | 327904 |
| 2022-04-12 | 5.81 | $5.66 | 503600 |
| 2022-04-11 | 5.82 | $5.76 | 707800 |
| 2022-04-08 | 5.82 | $5.82 | 302700 |
| 2022-04-07 | 5.81 | $5.93 | 357155 |
| 2022-04-06 | 5.79 | $6.00 | 553100 |
| 2022-04-05 | 5.77 | $5.96 | 242745 |
| 2022-04-04 | 5.74 | $5.98 | 572250 |
| 2022-04-01 | 5.71 | $5.83 | 387102 |
| 2022-03-31 | 5.70 | $5.78 | 444731 |
| 2022-03-30 | 5.69 | $5.75 | 531947 |
| 2022-03-29 | 5.68 | $5.83 | 627500 |
| 2022-03-28 | 5.67 | $5.76 | 374621 |
| 2022-03-25 | 5.66 | $5.67 | 254980 |
| 2022-03-24 | 5.67 | $5.74 | 300194 |
| 2022-03-23 | 5.66 | $5.73 | 341901 |
| 2022-03-22 | 5.66 | $5.68 | 223405 |
| 2022-03-21 | 5.66 | $5.61 | 279600 |
| 2022-03-18 | 5.67 | $5.70 | 316300 |
| 2022-03-17 | 5.67 | $5.68 | 305149 |
| 2022-03-16 | 5.67 | $5.64 | 380600 |
| 2022-03-15 | 5.68 | $5.47 | 489137 |
| 2022-03-14 | 5.70 | $5.42 | 988500 |
| 2022-03-11 | 5.74 | $5.61 | 430329 |
| 2022-03-10 | 5.75 | $5.67 | 823722 |
| 2022-03-09 | 5.77 | $5.74 | 370500 |
| 2022-03-08 | 5.77 | $5.69 | 688422 |
| 2022-03-07 | 5.79 | $5.64 | 394406 |
| 2022-03-04 | 5.81 | $5.78 | 453178 |
| 2022-03-03 | 5.82 | $5.84 | 260004 |
| 2022-03-02 | 5.82 | $5.87 | 388411 |
| 2022-03-01 | 5.82 | $5.76 | 369138 |
| 2022-02-28 | 5.83 | $5.75 | 407612 |
| 2022-02-25 | 5.85 | $5.79 | 449641 |
| 2022-02-24 | 5.86 | $5.68 | 1.1M |
| 2022-02-23 | 5.88 | $5.63 | 964700 |
| 2022-02-22 | 5.92 | $5.74 | 839600 |
| 2022-02-18 | 5.94 | $5.86 | 263500 |
| 2022-02-17 | 5.95 | $5.85 | 264843 |
| 2022-02-16 | 5.96 | $5.91 | 360600 |
| 2022-02-15 | 5.97 | $5.88 | 356539 |
| 2022-02-14 | 5.98 | $5.84 | 841432 |
| 2022-02-11 | 6.00 | $5.89 | 677330 |
| 2022-02-10 | 6.01 | $5.92 | 503400 |
| 2022-02-09 | 6.03 | $6.03 | 429200 |
| 2022-02-08 | 6.03 | $6.02 | 516500 |
| 2022-02-07 | 6.04 | $6.00 | 424500 |
| 2022-02-04 | 6.05 | $5.97 | 835129 |
| 2022-02-03 | 6.06 | $6.01 | 732900 |
| 2022-02-02 | 6.07 | $6.12 | 638424 |
| 2022-02-01 | 6.08 | $6.02 | 327700 |
| 2022-01-31 | 6.09 | $6.01 | 535942 |
| 2022-01-28 | 6.10 | $5.95 | 647100 |
| 2022-01-27 | 6.12 | $6.00 | 498900 |
| 2022-01-26 | 6.14 | $6.00 | 605100 |
| 2022-01-25 | 6.15 | $5.97 | 799400 |
| 2022-01-24 | 6.17 | $6.03 | 1.3M |
| 2022-01-21 | 6.19 | $6.07 | 854900 |
| 2022-01-20 | 6.20 | $6.13 | 305339 |
| 2022-01-19 | 6.21 | $6.13 | 376200 |
| 2022-01-18 | 6.21 | $6.12 | 709603 |
| 2022-01-14 | 6.21 | $6.19 | 768026 |
| 2022-01-13 | 6.21 | $6.26 | 242140 |
| 2022-01-12 | 6.20 | $6.25 | 494254 |
| 2022-01-11 | 6.19 | $6.28 | 534000 |
| 2022-01-10 | 6.18 | $6.23 | 544288 |
| 2022-01-07 | 6.17 | $6.27 | 614662 |
| 2022-01-06 | 6.15 | $6.27 | 625324 |
| 2022-01-05 | 6.14 | $6.25 | 601037 |
| 2022-01-04 | 6.13 | $6.32 | 520400 |
| 2022-01-03 | 6.11 | $6.25 | 562049 |
| 2021-12-31 | 6.09 | $6.15 | 741662 |
| 2021-12-30 | 6.09 | $6.06 | 845547 |
| 2021-12-29 | 6.09 | $6.11 | 572125 |
| 2021-12-28 | 6.09 | $6.11 | 501425 |
| 2021-12-27 | 6.09 | $6.16 | 496984 |
| 2021-12-23 | 6.08 | $6.13 | 954700 |
| 2021-12-22 | 6.08 | $6.06 | 390314 |
| 2021-12-21 | 6.08 | $6.00 | 304400 |
| 2021-12-20 | 6.09 | $5.98 | 483000 |
| 2021-12-17 | 6.10 | $6.06 | 579124 |
| 2021-12-16 | 6.11 | $6.03 | 603728 |
| 2021-12-15 | 6.12 | $6.09 | 549144 |
| 2021-12-14 | 6.12 | $6.05 | 746813 |
| 2021-12-13 | 6.13 | $6.06 | 402832 |
| 2021-12-10 | 6.14 | $6.15 | 329602 |
| 2021-12-09 | 6.15 | $6.20 | 421526 |
| 2021-12-08 | 6.14 | $6.17 | 310700 |
| 2021-12-07 | 6.15 | $6.19 | 442700 |
| 2021-12-06 | 6.15 | $6.15 | 310700 |
| 2021-12-03 | 6.16 | $6.09 | 482700 |
| 2021-12-02 | 6.17 | $6.10 | 478955 |
| 2021-12-01 | 6.19 | $6.07 | 473609 |
| 2021-11-30 | 6.21 | $6.00 | 737014 |
| 2021-11-29 | 6.24 | $6.09 | 417000 |
| 2021-11-26 | 6.26 | $6.10 | 609115 |
| 2021-11-24 | 6.28 | $6.11 | 365800 |
| 2021-11-23 | 6.30 | $6.13 | 455200 |
| 2021-11-22 | 6.32 | $6.17 | 838282 |
| 2021-11-19 | 6.34 | $6.25 | 285922 |
| 2021-11-18 | 6.35 | $6.25 | 631400 |
| 2021-11-17 | 6.36 | $6.29 | 413319 |
| 2021-11-16 | 6.37 | $6.30 | 358925 |
| 2021-11-15 | 6.38 | $6.28 | 522600 |
| 2021-11-12 | 6.39 | $6.32 | 437611 |
| 2021-11-11 | 6.39 | $6.34 | 348818 |
| 2021-11-10 | 6.40 | $6.36 | 495113 |
| 2021-11-09 | 6.40 | $6.43 | 366543 |
| 2021-11-08 | 6.39 | $6.43 | 491100 |
| 2021-11-05 | 6.38 | $6.43 | 373718 |
| 2021-11-04 | 6.38 | $6.40 | 835900 |
| 2021-11-03 | 6.37 | $6.44 | 190432 |
| 2021-11-02 | 6.36 | $6.46 | 709308 |
| 2021-11-01 | 6.35 | $6.42 | 446726 |
| 2021-10-29 | 6.34 | $6.42 | 380747 |
| 2021-10-28 | 6.34 | $6.36 | 453127 |
| 2021-10-27 | 6.33 | $6.35 | 215870 |
| 2021-10-26 | 6.33 | $6.37 | 314237 |
| 2021-10-25 | 6.33 | $6.34 | 374400 |
| 2021-10-22 | 6.32 | $6.35 | 256900 |
| 2021-10-21 | 6.32 | $6.30 | 458226 |
| 2021-10-20 | 6.32 | $6.35 | 270223 |
| 2021-10-19 | 6.32 | $6.35 | 304720 |
| 2021-10-18 | 6.32 | $6.33 | 260725 |
| 2021-10-15 | 6.32 | $6.32 | 300900 |
| 2021-10-14 | 6.32 | $6.28 | 382333 |
| 2021-10-13 | 6.33 | $6.28 | 334877 |
| 2021-10-12 | 6.34 | $6.28 | 278758 |
| 2021-10-11 | 6.35 | $6.29 | 452030 |
| 2021-10-08 | 6.35 | $6.34 | 327200 |
| 2021-10-07 | 6.36 | $6.42 | 509000 |
| 2021-10-06 | 6.35 | $6.39 | 332337 |
| 2021-10-05 | 6.35 | $6.39 | 457500 |
| 2021-10-04 | 6.35 | $6.33 | 571448 |
| 2021-10-01 | 6.36 | $6.24 | 583612 |
| 2021-09-30 | 6.38 | $6.28 | 483127 |
| 2021-09-29 | 6.40 | $6.23 | 449400 |
| 2021-09-28 | 6.43 | $6.24 | 809000 |
| 2021-09-27 | 6.45 | $6.37 | 390627 |
| 2021-09-24 | 6.47 | $6.43 | 201300 |
| 2021-09-23 | 6.48 | $6.47 | 404101 |
| 2021-09-22 | 6.49 | $6.42 | 362406 |
| 2021-09-21 | 6.51 | $6.37 | 314700 |
| 2021-09-20 | 6.54 | $6.34 | 589800 |
| 2021-09-17 | 6.57 | $6.42 | 506700 |
| 2021-09-16 | 6.59 | $6.47 | 416307 |
| 2021-09-15 | 6.61 | $6.44 | 450800 |
| 2021-09-14 | 6.63 | $6.36 | 622737 |
| 2021-09-13 | 6.67 | $6.44 | 1.0M |
| 2021-09-10 | 6.70 | $6.41 | 653711 |
| 2021-09-09 | 6.73 | $6.52 | 1.5M |
| 2021-09-08 | 6.76 | $6.60 | 589419 |
| 2021-09-07 | 6.78 | $6.57 | 1.5M |
| 2021-09-03 | 6.80 | $6.75 | 864879 |
| 2021-09-02 | 6.81 | $6.81 | 360863 |
| 2021-09-01 | 6.82 | $6.79 | 494100 |
| 2021-08-31 | 6.82 | $6.82 | 180400 |
| 2021-08-30 | 6.83 | $6.84 | 231800 |
| 2021-08-27 | 6.84 | $6.81 | 308613 |
| 2021-08-26 | 6.84 | $6.74 | 379700 |
| 2021-08-25 | 6.86 | $6.77 | 308242 |
| 2021-08-24 | 6.87 | $6.76 | 301238 |
| 2021-08-23 | 6.89 | $6.80 | 437800 |
| 2021-08-20 | 6.90 | $6.78 | 198800 |
| 2021-08-19 | 6.92 | $6.75 | 462500 |
| 2021-08-18 | 6.93 | $6.80 | 285300 |
| 2021-08-17 | 6.95 | $6.83 | 1.1M |
| 2021-08-16 | 6.96 | $6.87 | 262010 |
| 2021-08-13 | 6.97 | $6.87 | 224000 |
| 2021-08-12 | 6.97 | $6.90 | 494213 |
| 2021-08-11 | 6.98 | $6.97 | 266900 |
| 2021-08-10 | 6.98 | $7.01 | 382400 |
| 2021-08-09 | 6.97 | $7.08 | 415050 |
| 2021-08-06 | 6.96 | $7.01 | 269730 |
| 2021-08-05 | 6.95 | $7.04 | 276400 |
| 2021-08-04 | 6.94 | $7.03 | 260200 |
| 2021-08-03 | 6.93 | $7.01 | 301751 |
| 2021-08-02 | 6.92 | $6.99 | 345659 |
| 2021-07-30 | 6.92 | $6.95 | 171200 |
| 2021-07-29 | 6.91 | $6.96 | 571600 |
| 2021-07-28 | 6.91 | $6.96 | 341500 |
| 2021-07-27 | 6.90 | $6.89 | 319819 |
| 2021-07-26 | 6.91 | $6.87 | 327800 |
| 2021-07-23 | 6.91 | $6.87 | 249969 |
| 2021-07-22 | 6.91 | $6.86 | 188137 |
| 2021-07-21 | 6.92 | $6.88 | 244596 |
| 2021-07-20 | 6.92 | $6.87 | 264316 |
| 2021-07-19 | 6.92 | $6.80 | 832322 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.69
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.13
Average
5.09
Maximum
7.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.69 | $4.71 | 6.6M |
| 2026-07-16 | 4.68 | $4.71 | 1.3M |
| 2026-07-15 | 4.67 | $4.68 | 1.2M |
| 2026-07-14 | 4.67 | $4.64 | 1.3M |
| 2026-07-13 | 4.67 | $4.65 | 1.7M |
| 2026-07-10 | 4.67 | $4.68 | 593413 |
| 2026-07-09 | 4.66 | $4.68 | 618100 |
| 2026-07-08 | 4.65 | $4.70 | 604780 |
| 2026-07-07 | 4.64 | $4.70 | 835848 |
| 2026-07-06 | 4.62 | $4.67 | 629218 |
| 2026-07-02 | 4.61 | $4.64 | 749600 |
| 2026-07-01 | 4.60 | $4.65 | 1.0M |
| 2026-06-30 | 4.59 | $4.66 | 647132 |
| 2026-06-29 | 4.57 | $4.64 | 603259 |
| 2026-06-26 | 4.56 | $4.64 | 588200 |
| 2026-06-25 | 4.54 | $4.59 | 601100 |
| 2026-06-24 | 4.53 | $4.55 | 880737 |
| 2026-06-23 | 4.53 | $4.55 | 768002 |
| 2026-06-22 | 4.53 | $4.53 | 534400 |
| 2026-06-18 | 4.53 | $4.56 | 735326 |
| 2026-06-17 | 4.53 | $4.55 | 620700 |
| 2026-06-16 | 4.52 | $4.58 | 784720 |
| 2026-06-15 | 4.51 | $4.55 | 508803 |
| 2026-06-12 | 4.51 | $4.53 | 529100 |
| 2026-06-11 | 4.51 | $4.51 | 1.0M |
| 2026-06-10 | 4.51 | $4.50 | 648017 |
| 2026-06-09 | 4.52 | $4.51 | 559800 |
| 2026-06-08 | 4.53 | $4.52 | 746000 |
| 2026-06-05 | 4.53 | $4.54 | 615324 |
| 2026-06-04 | 4.53 | $4.56 | 548914 |
| 2026-06-03 | 4.53 | $4.53 | 650517 |
| 2026-06-02 | 4.54 | $4.57 | 754409 |
| 2026-06-01 | 4.53 | $4.55 | 932440 |
| 2026-05-29 | 4.53 | $4.56 | 587600 |
| 2026-05-28 | 4.53 | $4.57 | 603853 |
| 2026-05-27 | 4.53 | $4.57 | 656480 |
| 2026-05-26 | 4.53 | $4.52 | 755500 |
| 2026-05-22 | 4.53 | $4.53 | 559604 |
| 2026-05-21 | 4.54 | $4.52 | 327505 |
| 2026-05-20 | 4.55 | $4.53 | 600907 |
| 2026-05-19 | 4.56 | $4.49 | 557100 |
| 2026-05-18 | 4.58 | $4.53 | 1.0M |
| 2026-05-15 | 4.59 | $4.50 | 707100 |
| 2026-05-14 | 4.62 | $4.57 | 622021 |
| 2026-05-13 | 4.63 | $4.57 | 439038 |
| 2026-05-12 | 4.65 | $4.57 | 883944 |
| 2026-05-11 | 4.66 | $4.60 | 787000 |
| 2026-05-08 | 4.68 | $4.64 | 806747 |
| 2026-05-07 | 4.68 | $4.69 | 381600 |
| 2026-05-06 | 4.68 | $4.68 | 547200 |
| 2026-05-05 | 4.68 | $4.67 | 1.3M |
| 2026-05-04 | 4.68 | $4.67 | 974034 |
| 2026-05-01 | 4.69 | $4.75 | 1.2M |
| 2026-04-30 | 4.67 | $4.68 | 326699 |
| 2026-04-29 | 4.67 | $4.67 | 430720 |
| 2026-04-28 | 4.67 | $4.70 | 563844 |
| 2026-04-27 | 4.67 | $4.71 | 332517 |
| 2026-04-24 | 4.66 | $4.70 | 304205 |
| 2026-04-23 | 4.65 | $4.66 | 420000 |
| 2026-04-22 | 4.65 | $4.68 | 549000 |
| 2026-04-21 | 4.64 | $4.66 | 546000 |
| 2026-04-20 | 4.64 | $4.68 | 481288 |
| 2026-04-17 | 4.64 | $4.67 | 630040 |
| 2026-04-16 | 4.63 | $4.70 | 753524 |
| 2026-04-15 | 4.62 | $4.68 | 408100 |
| 2026-04-14 | 4.61 | $4.63 | 872149 |
| 2026-04-13 | 4.61 | $4.66 | 833378 |
| 2026-04-10 | 4.60 | $4.65 | 1.1M |
| 2026-04-09 | 4.60 | $4.72 | 571834 |
| 2026-04-08 | 4.58 | $4.70 | 681595 |
| 2026-04-07 | 4.56 | $4.67 | 443900 |
| 2026-04-06 | 4.54 | $4.68 | 874822 |
| 2026-04-02 | 4.52 | $4.64 | 818421 |
| 2026-04-01 | 4.51 | $4.61 | 945000 |
| 2026-03-31 | 4.50 | $4.63 | 983262 |
| 2026-03-30 | 4.49 | $4.44 | 1.0M |
| 2026-03-27 | 4.52 | $4.45 | 776645 |
| 2026-03-26 | 4.54 | $4.50 | 611446 |
| 2026-03-25 | 4.57 | $4.57 | 410727 |
| 2026-03-24 | 4.58 | $4.54 | 731900 |
| 2026-03-23 | 4.60 | $4.54 | 767846 |
| 2026-03-20 | 4.63 | $4.45 | 1.2M |
| 2026-03-19 | 4.67 | $4.59 | 580571 |
| 2026-03-18 | 4.70 | $4.67 | 496800 |
| 2026-03-17 | 4.72 | $4.66 | 583508 |
| 2026-03-16 | 4.74 | $4.62 | 1.1M |
| 2026-03-13 | 4.77 | $4.53 | 2.7M |
| 2026-03-12 | 4.83 | $4.70 | 1.1M |
| 2026-03-11 | 4.86 | $4.82 | 942899 |
| 2026-03-10 | 4.87 | $4.87 | 768554 |
| 2026-03-09 | 4.88 | $4.83 | 1.7M |
| 2026-03-06 | 4.89 | $4.87 | 769925 |
| 2026-03-05 | 4.89 | $4.87 | 756924 |
| 2026-03-04 | 4.90 | $4.85 | 550000 |
| 2026-03-03 | 4.91 | $4.89 | 755200 |
| 2026-03-02 | 4.91 | $4.90 | 608513 |
| 2026-02-27 | 4.92 | $4.89 | 600002 |
| 2026-02-26 | 4.92 | $4.91 | 510635 |
| 2026-02-25 | 4.93 | $4.90 | 711860 |
| 2026-02-24 | 4.93 | $4.90 | 491500 |
| 2026-02-23 | 4.94 | $4.90 | 813000 |
| 2026-02-20 | 4.95 | $4.93 | 341586 |
| 2026-02-19 | 4.95 | $4.94 | 545026 |
| 2026-02-18 | 4.95 | $4.94 | 636900 |
| 2026-02-17 | 4.95 | $4.93 | 804827 |
| 2026-02-13 | 4.95 | $4.91 | 514500 |
| 2026-02-12 | 4.96 | $4.93 | 684635 |
| 2026-02-11 | 4.97 | $4.97 | 843416 |
| 2026-02-10 | 4.96 | $4.97 | 975282 |
| 2026-02-09 | 4.96 | $4.96 | 854000 |
| 2026-02-06 | 4.96 | $4.95 | 764021 |
| 2026-02-05 | 4.95 | $4.95 | 566293 |
| 2026-02-04 | 4.95 | $4.91 | 841500 |
| 2026-02-03 | 4.96 | $4.96 | 839900 |
| 2026-02-02 | 4.95 | $4.97 | 1.2M |
| 2026-01-30 | 4.95 | $4.96 | 592481 |
| 2026-01-29 | 4.94 | $4.95 | 678002 |
| 2026-01-28 | 4.94 | $4.95 | 644900 |
| 2026-01-27 | 4.93 | $4.94 | 511706 |
| 2026-01-26 | 4.93 | $4.95 | 1.0M |
| 2026-01-23 | 4.92 | $4.92 | 634124 |
| 2026-01-22 | 4.92 | $4.95 | 1.3M |
| 2026-01-21 | 4.91 | $4.93 | 1.1M |
| 2026-01-20 | 4.91 | $4.91 | 841200 |
| 2026-01-16 | 4.91 | $4.89 | 504610 |
| 2026-01-15 | 4.91 | $4.89 | 683800 |
| 2026-01-14 | 4.91 | $4.90 | 666940 |
| 2026-01-13 | 4.91 | $4.91 | 624500 |
| 2026-01-12 | 4.91 | $4.94 | 928600 |
| 2026-01-09 | 4.90 | $4.92 | 663300 |
| 2026-01-08 | 4.89 | $4.92 | 847839 |
| 2026-01-07 | 4.88 | $4.93 | 730151 |
| 2026-01-06 | 4.87 | $4.92 | 1.0M |
| 2026-01-05 | 4.86 | $4.89 | 1.2M |
| 2026-01-02 | 4.85 | $4.88 | 828597 |
| 2025-12-31 | 4.84 | $4.86 | 1.4M |
| 2025-12-30 | 4.84 | $4.85 | 823313 |
| 2025-12-29 | 4.84 | $4.80 | 1.0M |
| 2025-12-26 | 4.85 | $4.84 | 449180 |
| 2025-12-24 | 4.85 | $4.84 | 196400 |
| 2025-12-23 | 4.85 | $4.84 | 538324 |
| 2025-12-22 | 4.86 | $4.85 | 1.3M |
| 2025-12-19 | 4.86 | $4.84 | 664612 |
| 2025-12-18 | 4.86 | $4.85 | 493427 |
| 2025-12-17 | 4.86 | $4.86 | 422403 |
| 2025-12-16 | 4.87 | $4.86 | 723033 |
| 2025-12-15 | 4.87 | $4.85 | 617131 |
| 2025-12-12 | 4.87 | $4.83 | 891413 |
| 2025-12-11 | 4.88 | $4.86 | 796923 |
| 2025-12-10 | 4.88 | $4.91 | 853200 |
| 2025-12-09 | 4.87 | $4.90 | 602367 |
| 2025-12-08 | 4.86 | $4.89 | 748500 |
| 2025-12-05 | 4.86 | $4.89 | 698503 |
| 2025-12-04 | 4.85 | $4.89 | 384400 |
| 2025-12-03 | 4.84 | $4.88 | 413400 |
| 2025-12-02 | 4.83 | $4.88 | 485200 |
| 2025-12-01 | 4.83 | $4.87 | 983600 |
| 2025-11-28 | 4.82 | $4.86 | 267126 |
| 2025-11-26 | 4.81 | $4.86 | 448900 |
| 2025-11-25 | 4.80 | $4.84 | 516800 |
| 2025-11-24 | 4.80 | $4.82 | 705251 |
| 2025-11-21 | 4.80 | $4.80 | 757100 |
| 2025-11-20 | 4.80 | $4.78 | 995800 |
| 2025-11-19 | 4.81 | $4.79 | 624100 |
| 2025-11-18 | 4.81 | $4.78 | 929252 |
| 2025-11-17 | 4.82 | $4.78 | 604201 |
| 2025-11-14 | 4.83 | $4.78 | 614438 |
| 2025-11-13 | 4.85 | $4.83 | 867011 |
| 2025-11-12 | 4.85 | $4.85 | 598800 |
| 2025-11-11 | 4.86 | $4.86 | 636000 |
| 2025-11-10 | 4.86 | $4.90 | 424025 |
| 2025-11-07 | 4.85 | $4.89 | 551704 |
| 2025-11-06 | 4.84 | $4.86 | 369531 |
| 2025-11-05 | 4.84 | $4.86 | 571830 |
| 2025-11-04 | 4.84 | $4.85 | 560587 |
| 2025-11-03 | 4.84 | $4.86 | 609473 |
| 2025-10-31 | 4.84 | $4.86 | 1.1M |
| 2025-10-30 | 4.84 | $4.85 | 356900 |
| 2025-10-29 | 4.84 | $4.85 | 711659 |
| 2025-10-28 | 4.84 | $4.85 | 803533 |
| 2025-10-27 | 4.84 | $4.86 | 1.8M |
| 2025-10-24 | 4.84 | $4.83 | 468319 |
| 2025-10-23 | 4.85 | $4.80 | 613291 |
| 2025-10-22 | 4.86 | $4.83 | 647032 |
| 2025-10-21 | 4.87 | $4.85 | 672756 |
| 2025-10-20 | 4.88 | $4.77 | 1.2M |
| 2025-10-17 | 4.91 | $4.85 | 854048 |
| 2025-10-16 | 4.92 | $4.81 | 790100 |
| 2025-10-15 | 4.95 | $4.89 | 549200 |
| 2025-10-14 | 4.96 | $4.91 | 544908 |
| 2025-10-13 | 4.97 | $4.95 | 881459 |
| 2025-10-10 | 4.97 | $4.94 | 967200 |
| 2025-10-09 | 4.98 | $4.98 | 496409 |
| 2025-10-08 | 4.97 | $4.98 | 570600 |
| 2025-10-07 | 4.97 | $4.99 | 638200 |
| 2025-10-06 | 4.96 | $4.97 | 585938 |
| 2025-10-03 | 4.96 | $4.98 | 510441 |
| 2025-10-02 | 4.95 | $4.98 | 630745 |
| 2025-10-01 | 4.95 | $4.98 | 1.2M |
| 2025-09-30 | 4.94 | $4.99 | 724200 |
| 2025-09-29 | 4.93 | $4.91 | 579108 |
| 2025-09-26 | 4.93 | $4.90 | 610900 |
| 2025-09-25 | 4.94 | $4.92 | 526200 |
| 2025-09-24 | 4.94 | $4.92 | 408631 |
| 2025-09-23 | 4.94 | $4.91 | 431300 |
| 2025-09-22 | 4.95 | $4.92 | 462308 |
| 2025-09-19 | 4.95 | $4.92 | 347517 |
| 2025-09-18 | 4.96 | $4.94 | 831220 |
| 2025-09-17 | 4.96 | $4.92 | 417452 |
| 2025-09-16 | 4.97 | $4.90 | 685655 |
| 2025-09-15 | 4.98 | $4.92 | 837633 |
| 2025-09-12 | 4.99 | $4.94 | 797359 |
| 2025-09-11 | 4.99 | $4.99 | 1.1M |
| 2025-09-10 | 4.99 | $4.99 | 864043 |
| 2025-09-09 | 4.98 | $5.00 | 896000 |
| 2025-09-08 | 4.98 | $5.02 | 783300 |
| 2025-09-05 | 4.96 | $5.00 | 784600 |
| 2025-09-04 | 4.95 | $4.99 | 1.0M |
| 2025-09-03 | 4.94 | $4.94 | 1.1M |
| 2025-09-02 | 4.94 | $4.96 | 853800 |
| 2025-08-29 | 4.93 | $4.96 | 559385 |
| 2025-08-28 | 4.92 | $4.93 | 443758 |
| 2025-08-27 | 4.91 | $4.93 | 579900 |
| 2025-08-26 | 4.91 | $4.91 | 469719 |
| 2025-08-25 | 4.90 | $4.90 | 464500 |
| 2025-08-22 | 4.90 | $4.91 | 466700 |
| 2025-08-21 | 4.90 | $4.89 | 348303 |
| 2025-08-20 | 4.90 | $4.89 | 350161 |
| 2025-08-19 | 4.90 | $4.88 | 316100 |
| 2025-08-18 | 4.90 | $4.87 | 397729 |
| 2025-08-15 | 4.90 | $4.87 | 419305 |
| 2025-08-14 | 4.90 | $4.87 | 551515 |
| 2025-08-13 | 4.91 | $4.86 | 734909 |
| 2025-08-12 | 4.91 | $4.87 | 552917 |
| 2025-08-11 | 4.92 | $4.86 | 734415 |
| 2025-08-08 | 4.93 | $4.96 | 710100 |
| 2025-08-07 | 4.91 | $4.95 | 479113 |
| 2025-08-06 | 4.90 | $4.96 | 836000 |
| 2025-08-05 | 4.88 | $4.93 | 741900 |
| 2025-08-04 | 4.87 | $4.91 | 565400 |
| 2025-08-01 | 4.86 | $4.89 | 511960 |
| 2025-07-31 | 4.85 | $4.88 | 340905 |
| 2025-07-30 | 4.84 | $4.86 | 454679 |
| 2025-07-29 | 4.84 | $4.85 | 354845 |
| 2025-07-28 | 4.83 | $4.85 | 438748 |
| 2025-07-25 | 4.83 | $4.84 | 311400 |
| 2025-07-24 | 4.82 | $4.83 | 458958 |
| 2025-07-23 | 4.82 | $4.84 | 345600 |
| 2025-07-22 | 4.81 | $4.84 | 637630 |
| 2025-07-21 | 4.80 | $4.79 | 362123 |
| 2025-07-18 | 4.81 | $4.79 | 232800 |
| 2025-07-17 | 4.81 | $4.78 | 427682 |
| 2025-07-16 | 4.81 | $4.78 | 575233 |
| 2025-07-15 | 4.82 | $4.79 | 238802 |
| 2025-07-14 | 4.82 | $4.79 | 582213 |
| 2025-07-11 | 4.83 | $4.83 | 629741 |
| 2025-07-10 | 4.83 | $4.84 | 727643 |
| 2025-07-09 | 4.82 | $4.84 | 748400 |
| 2025-07-08 | 4.81 | $4.84 | 555939 |
| 2025-07-07 | 4.81 | $4.82 | 655511 |
| 2025-07-03 | 4.80 | $4.83 | 247639 |
| 2025-07-02 | 4.79 | $4.82 | 374212 |
| 2025-07-01 | 4.79 | $4.81 | 842023 |
| 2025-06-30 | 4.78 | $4.80 | 502200 |
| 2025-06-27 | 4.77 | $4.78 | 814000 |
| 2025-06-26 | 4.77 | $4.78 | 428900 |
| 2025-06-25 | 4.77 | $4.79 | 451336 |
| 2025-06-24 | 4.77 | $4.75 | 707115 |
| 2025-06-23 | 4.77 | $4.75 | 1.3M |
| 2025-06-20 | 4.77 | $4.76 | 345800 |
| 2025-06-18 | 4.77 | $4.75 | 410100 |
| 2025-06-17 | 4.78 | $4.75 | 556282 |
| 2025-06-16 | 4.78 | $4.75 | 324399 |
| 2025-06-13 | 4.79 | $4.77 | 301737 |
| 2025-06-12 | 4.79 | $4.77 | 453479 |
| 2025-06-11 | 4.79 | $4.81 | 555720 |
| 2025-06-10 | 4.79 | $4.81 | 655400 |
| 2025-06-09 | 4.78 | $4.80 | 820846 |
| 2025-06-06 | 4.78 | $4.80 | 614037 |
| 2025-06-05 | 4.77 | $4.78 | 484500 |
| 2025-06-04 | 4.77 | $4.79 | 542800 |
| 2025-06-03 | 4.76 | $4.79 | 453105 |
| 2025-06-02 | 4.76 | $4.77 | 776950 |
| 2025-05-30 | 4.75 | $4.75 | 529186 |
| 2025-05-29 | 4.75 | $4.75 | 470300 |
| 2025-05-28 | 4.75 | $4.72 | 496438 |
| 2025-05-27 | 4.76 | $4.73 | 490102 |
| 2025-05-23 | 4.77 | $4.74 | 306816 |
| 2025-05-22 | 4.77 | $4.74 | 348300 |
| 2025-05-21 | 4.77 | $4.74 | 876638 |
| 2025-05-20 | 4.78 | $4.77 | 497936 |
| 2025-05-19 | 4.78 | $4.80 | 593751 |
| 2025-05-16 | 4.77 | $4.77 | 472504 |
| 2025-05-15 | 4.77 | $4.79 | 405451 |
| 2025-05-14 | 4.76 | $4.78 | 353973 |
| 2025-05-13 | 4.76 | $4.77 | 522700 |
| 2025-05-12 | 4.76 | $4.78 | 650575 |
| 2025-05-09 | 4.75 | $4.82 | 314700 |
| 2025-05-08 | 4.73 | $4.81 | 755000 |
| 2025-05-07 | 4.71 | $4.77 | 216639 |
| 2025-05-06 | 4.70 | $4.76 | 369143 |
| 2025-05-05 | 4.69 | $4.76 | 529700 |
| 2025-05-02 | 4.68 | $4.78 | 461888 |
| 2025-05-01 | 4.66 | $4.77 | 710528 |
| 2025-04-30 | 4.64 | $4.76 | 492000 |
| 2025-04-29 | 4.62 | $4.74 | 428404 |
| 2025-04-28 | 4.60 | $4.70 | 613927 |
| 2025-04-25 | 4.59 | $4.71 | 610904 |
| 2025-04-24 | 4.57 | $4.69 | 488324 |
| 2025-04-23 | 4.56 | $4.66 | 562900 |
| 2025-04-22 | 4.54 | $4.60 | 488627 |
| 2025-04-21 | 4.55 | $4.55 | 350426 |
| 2025-04-17 | 4.56 | $4.57 | 636110 |
| 2025-04-16 | 4.57 | $4.53 | 651900 |
| 2025-04-15 | 4.59 | $4.57 | 647619 |
| 2025-04-14 | 4.60 | $4.50 | 1.1M |
| 2025-04-11 | 4.64 | $4.52 | 655446 |
| 2025-04-10 | 4.67 | $4.58 | 1.2M |
| 2025-04-09 | 4.70 | $4.71 | 2.4M |
| 2025-04-08 | 4.71 | $4.56 | 1.5M |
| 2025-04-07 | 4.75 | $4.43 | 2.7M |
| 2025-04-04 | 4.83 | $4.62 | 4.1M |
| 2025-04-03 | 4.88 | $4.87 | 1.1M |
| 2025-04-02 | 4.88 | $4.88 | 696629 |
| 2025-04-01 | 4.88 | $4.87 | 876424 |
| 2025-03-31 | 4.88 | $4.89 | 657200 |
| 2025-03-28 | 4.88 | $4.87 | 438602 |
| 2025-03-27 | 4.89 | $4.90 | 427700 |
| 2025-03-26 | 4.89 | $4.90 | 457943 |
| 2025-03-25 | 4.88 | $4.89 | 394600 |
| 2025-03-24 | 4.88 | $4.89 | 538145 |
| 2025-03-21 | 4.88 | $4.89 | 380900 |
| 2025-03-20 | 4.88 | $4.89 | 666101 |
| 2025-03-19 | 4.89 | $4.89 | 355489 |
| 2025-03-18 | 4.89 | $4.87 | 575544 |
| 2025-03-17 | 4.89 | $4.88 | 611000 |
| 2025-03-14 | 4.89 | $4.87 | 569600 |
| 2025-03-13 | 4.90 | $4.87 | 430783 |
| 2025-03-12 | 4.91 | $4.91 | 1.1M |
| 2025-03-11 | 4.91 | $4.87 | 2.0M |
| 2025-03-10 | 4.92 | $4.91 | 850621 |
| 2025-03-07 | 4.92 | $4.90 | 916129 |
| 2025-03-06 | 4.93 | $4.94 | 677801 |
| 2025-03-05 | 4.92 | $4.94 | 907200 |
| 2025-03-04 | 4.92 | $4.94 | 727194 |
| 2025-03-03 | 4.91 | $4.94 | 974699 |
| 2025-02-28 | 4.91 | $4.92 | 488500 |
| 2025-02-27 | 4.91 | $4.89 | 686900 |
| 2025-02-26 | 4.91 | $4.90 | 362327 |
| 2025-02-25 | 4.92 | $4.91 | 579163 |
| 2025-02-24 | 4.92 | $4.91 | 478513 |
| 2025-02-21 | 4.92 | $4.90 | 820500 |
| 2025-02-20 | 4.92 | $4.91 | 579113 |
| 2025-02-19 | 4.93 | $4.90 | 657800 |
| 2025-02-18 | 4.93 | $4.91 | 1.1M |
| 2025-02-14 | 4.94 | $4.89 | 949272 |
| 2025-02-13 | 4.95 | $4.91 | 887548 |
| 2025-02-12 | 4.96 | $4.97 | 562904 |
| 2025-02-11 | 4.95 | $4.97 | 512458 |
| 2025-02-10 | 4.95 | $4.98 | 836065 |
| 2025-02-07 | 4.94 | $4.97 | 558100 |
| 2025-02-06 | 4.93 | $4.97 | 813043 |
| 2025-02-05 | 4.92 | $4.95 | 489133 |
| 2025-02-04 | 4.92 | $4.94 | 563900 |
| 2025-02-03 | 4.91 | $4.93 | 1.2M |
| 2025-01-31 | 4.91 | $4.94 | 858700 |
| 2025-01-30 | 4.90 | $4.93 | 668000 |
| 2025-01-29 | 4.90 | $4.92 | 427000 |
| 2025-01-28 | 4.89 | $4.93 | 502139 |
| 2025-01-27 | 4.89 | $4.92 | 556503 |
| 2025-01-24 | 4.89 | $4.92 | 627925 |
| 2025-01-23 | 4.88 | $4.92 | 408109 |
| 2025-01-22 | 4.88 | $4.91 | 480100 |
| 2025-01-21 | 4.87 | $4.89 | 693254 |
| 2025-01-17 | 4.87 | $4.90 | 716114 |
| 2025-01-16 | 4.87 | $4.88 | 523854 |
| 2025-01-15 | 4.87 | $4.86 | 663382 |
| 2025-01-14 | 4.88 | $4.85 | 415413 |
| 2025-01-13 | 4.89 | $4.86 | 706800 |
| 2025-01-10 | 4.90 | $4.88 | 1.0M |
| 2025-01-08 | 4.91 | $4.94 | 651352 |
| 2025-01-07 | 4.90 | $4.93 | 710400 |
| 2025-01-06 | 4.90 | $4.95 | 801104 |
| 2025-01-03 | 4.89 | $4.93 | 1.0M |
| 2025-01-02 | 4.89 | $4.90 | 912353 |
| 2024-12-31 | 4.89 | $4.86 | 499700 |
| 2024-12-30 | 4.90 | $4.87 | 717203 |
| 2024-12-27 | 4.92 | $4.89 | 412823 |
| 2024-12-26 | 4.93 | $4.92 | 531400 |
| 2024-12-24 | 4.93 | $4.90 | 305000 |
| 2024-12-23 | 4.94 | $4.88 | 523333 |
| 2024-12-20 | 4.96 | $4.88 | 763944 |
| 2024-12-19 | 4.98 | $4.85 | 1.6M |
| 2024-12-18 | 5.01 | $4.94 | 558404 |
| 2024-12-17 | 5.03 | $4.96 | 688400 |
| 2024-12-16 | 5.04 | $4.99 | 796430 |
| 2024-12-13 | 5.05 | $5.03 | 530521 |
| 2024-12-12 | 5.06 | $5.03 | 623152 |
| 2024-12-11 | 5.06 | $5.09 | 632725 |
| 2024-12-10 | 5.05 | $5.08 | 531747 |
| 2024-12-09 | 5.04 | $5.08 | 411800 |
| 2024-12-06 | 5.03 | $5.08 | 770612 |
| 2024-12-05 | 5.02 | $5.06 | 349400 |
| 2024-12-04 | 5.02 | $5.06 | 580600 |
| 2024-12-03 | 5.01 | $5.04 | 689116 |
| 2024-12-02 | 5.00 | $5.04 | 775900 |
| 2024-11-29 | 4.99 | $5.02 | 383200 |
| 2024-11-27 | 4.99 | $5.01 | 462000 |
| 2024-11-26 | 4.99 | $5.01 | 533200 |
| 2024-11-25 | 4.99 | $5.01 | 566532 |
| 2024-11-22 | 4.98 | $5.00 | 445000 |
| 2024-11-21 | 4.98 | $4.96 | 437637 |
| 2024-11-20 | 4.99 | $4.97 | 525300 |
| 2024-11-19 | 4.99 | $4.98 | 529202 |
| 2024-11-18 | 5.00 | $4.97 | 991047 |
| 2024-11-15 | 5.01 | $4.88 | 1.1M |
| 2024-11-14 | 5.03 | $4.95 | 915144 |
| 2024-11-13 | 5.05 | $4.99 | 554985 |
| 2024-11-12 | 5.06 | $5.02 | 756837 |
| 2024-11-11 | 5.07 | $5.10 | 695551 |
| 2024-11-08 | 5.06 | $5.09 | 653600 |
| 2024-11-07 | 5.06 | $5.08 | 787032 |
| 2024-11-06 | 5.05 | $5.05 | 570418 |
| 2024-11-05 | 5.05 | $5.04 | 421700 |
| 2024-11-04 | 5.05 | $5.03 | 672526 |
| 2024-11-01 | 5.06 | $5.03 | 653212 |
| 2024-10-31 | 5.06 | $5.01 | 416614 |
| 2024-10-30 | 5.07 | $5.01 | 434305 |
| 2024-10-29 | 5.08 | $4.98 | 734112 |
| 2024-10-28 | 5.10 | $5.06 | 533434 |
| 2024-10-25 | 5.10 | $5.07 | 365721 |
| 2024-10-24 | 5.10 | $5.07 | 342643 |
| 2024-10-23 | 5.11 | $5.06 | 453140 |
| 2024-10-22 | 5.11 | $5.07 | 396500 |
| 2024-10-21 | 5.11 | $5.08 | 561300 |
| 2024-10-18 | 5.11 | $5.09 | 368640 |
| 2024-10-17 | 5.11 | $5.10 | 629600 |
| 2024-10-16 | 5.11 | $5.06 | 657404 |
| 2024-10-15 | 5.11 | $5.04 | 974972 |
| 2024-10-14 | 5.12 | $5.04 | 573400 |
| 2024-10-11 | 5.13 | $5.08 | 530242 |
| 2024-10-10 | 5.13 | $5.14 | 608253 |
| 2024-10-09 | 5.12 | $5.16 | 478374 |
| 2024-10-08 | 5.10 | $5.15 | 721100 |
| 2024-10-07 | 5.08 | $5.16 | 1.3M |
| 2024-10-04 | 5.05 | $5.08 | 795800 |
| 2024-10-03 | 5.04 | $5.10 | 766736 |
| 2024-10-02 | 5.02 | $5.08 | 673347 |
| 2024-10-01 | 5.00 | $5.06 | 758606 |
| 2024-09-30 | 4.98 | $5.00 | 690861 |
| 2024-09-27 | 4.97 | $4.99 | 472600 |
| 2024-09-26 | 4.96 | $4.99 | 435900 |
| 2024-09-25 | 4.95 | $4.97 | 681510 |
| 2024-09-24 | 4.94 | $4.94 | 394566 |
| 2024-09-23 | 4.94 | $4.94 | 468000 |
| 2024-09-20 | 4.94 | $4.92 | 582900 |
| 2024-09-19 | 4.94 | $4.93 | 845300 |
| 2024-09-18 | 4.93 | $4.92 | 505304 |
| 2024-09-17 | 4.93 | $4.92 | 523595 |
| 2024-09-16 | 4.93 | $4.93 | 584400 |
| 2024-09-13 | 4.92 | $4.92 | 593200 |
| 2024-09-12 | 4.92 | $4.96 | 634900 |
| 2024-09-11 | 4.91 | $4.95 | 611264 |
| 2024-09-10 | 4.90 | $4.94 | 562120 |
| 2024-09-09 | 4.88 | $4.93 | 829427 |
| 2024-09-06 | 4.87 | $4.91 | 736700 |
| 2024-09-05 | 4.86 | $4.89 | 385235 |
| 2024-09-04 | 4.85 | $4.87 | 610873 |
| 2024-09-03 | 4.84 | $4.86 | 865534 |
| 2024-08-30 | 4.84 | $4.85 | 647103 |
| 2024-08-29 | 4.83 | $4.84 | 493818 |
| 2024-08-28 | 4.83 | $4.82 | 446600 |
| 2024-08-27 | 4.83 | $4.86 | 360500 |
| 2024-08-26 | 4.83 | $4.85 | 542700 |
| 2024-08-23 | 4.82 | $4.83 | 431900 |
| 2024-08-22 | 4.82 | $4.83 | 261900 |
| 2024-08-21 | 4.81 | $4.83 | 235300 |
| 2024-08-20 | 4.81 | $4.81 | 231100 |
| 2024-08-19 | 4.81 | $4.82 | 676000 |
| 2024-08-16 | 4.80 | $4.81 | 658031 |
| 2024-08-15 | 4.80 | $4.82 | 605316 |
| 2024-08-14 | 4.80 | $4.79 | 321600 |
| 2024-08-13 | 4.80 | $4.79 | 490500 |
| 2024-08-12 | 4.80 | $4.80 | 514746 |
| 2024-08-09 | 4.81 | $4.83 | 723500 |
| 2024-08-08 | 4.80 | $4.83 | 345100 |
| 2024-08-07 | 4.79 | $4.81 | 697200 |
| 2024-08-06 | 4.79 | $4.76 | 585113 |
| 2024-08-05 | 4.80 | $4.77 | 854704 |
| 2024-08-02 | 4.80 | $4.82 | 455835 |
| 2024-08-01 | 4.80 | $4.83 | 469200 |
| 2024-07-31 | 4.79 | $4.81 | 342811 |
| 2024-07-30 | 4.79 | $4.81 | 493030 |
| 2024-07-29 | 4.79 | $4.80 | 471900 |
| 2024-07-26 | 4.79 | $4.79 | 284459 |
| 2024-07-25 | 4.79 | $4.79 | 687500 |
| 2024-07-24 | 4.79 | $4.77 | 334300 |
| 2024-07-23 | 4.79 | $4.78 | 341314 |
| 2024-07-22 | 4.80 | $4.77 | 438594 |
| 2024-07-19 | 4.80 | $4.77 | 2.1M |
| 2024-07-18 | 4.81 | $4.80 | 508226 |
| 2024-07-17 | 4.81 | $4.80 | 519300 |
| 2024-07-16 | 4.82 | $4.81 | 915000 |
| 2024-07-15 | 4.82 | $4.80 | 803200 |
| 2024-07-12 | 4.82 | $4.80 | 545108 |
| 2024-07-11 | 4.83 | $4.79 | 641900 |
| 2024-07-10 | 4.83 | $4.84 | 813600 |
| 2024-07-09 | 4.83 | $4.85 | 595199 |
| 2024-07-08 | 4.83 | $4.83 | 551526 |
| 2024-07-05 | 4.82 | $4.83 | 433427 |
| 2024-07-03 | 4.82 | $4.84 | 315300 |
| 2024-07-02 | 4.82 | $4.86 | 665100 |
| 2024-07-01 | 4.81 | $4.82 | 514900 |
| 2024-06-28 | 4.81 | $4.82 | 387405 |
| 2024-06-27 | 4.80 | $4.81 | 195900 |
| 2024-06-26 | 4.80 | $4.82 | 437406 |
| 2024-06-25 | 4.80 | $4.80 | 429719 |
| 2024-06-24 | 4.80 | $4.80 | 284200 |
| 2024-06-21 | 4.80 | $4.80 | 429543 |
| 2024-06-20 | 4.80 | $4.80 | 538929 |
| 2024-06-18 | 4.80 | $4.78 | 487817 |
| 2024-06-17 | 4.80 | $4.77 | 434300 |
| 2024-06-14 | 4.81 | $4.79 | 447818 |
| 2024-06-13 | 4.81 | $4.79 | 381463 |
| 2024-06-12 | 4.82 | $4.82 | 434100 |
| 2024-06-11 | 4.82 | $4.81 | 370239 |
| 2024-06-10 | 4.82 | $4.84 | 422600 |
| 2024-06-07 | 4.81 | $4.85 | 321244 |
| 2024-06-06 | 4.81 | $4.84 | 278300 |
| 2024-06-05 | 4.80 | $4.83 | 400300 |
| 2024-06-04 | 4.79 | $4.83 | 264816 |
| 2024-06-03 | 4.79 | $4.81 | 493716 |
| 2024-05-31 | 4.78 | $4.82 | 279920 |
| 2024-05-30 | 4.78 | $4.77 | 433225 |
| 2024-05-29 | 4.78 | $4.77 | 255900 |
| 2024-05-28 | 4.78 | $4.79 | 416696 |
| 2024-05-24 | 4.78 | $4.80 | 216900 |
| 2024-05-23 | 4.78 | $4.79 | 258104 |
| 2024-05-22 | 4.78 | $4.81 | 449445 |
| 2024-05-21 | 4.78 | $4.81 | 420100 |
| 2024-05-20 | 4.77 | $4.80 | 262400 |
| 2024-05-17 | 4.77 | $4.76 | 318945 |
| 2024-05-16 | 4.77 | $4.76 | 616500 |
| 2024-05-15 | 4.78 | $4.79 | 464031 |
| 2024-05-14 | 4.78 | $4.75 | 453833 |
| 2024-05-13 | 4.79 | $4.79 | 404233 |
| 2024-05-10 | 4.79 | $4.79 | 456444 |
| 2024-05-09 | 4.79 | $4.83 | 684319 |
| 2024-05-08 | 4.79 | $4.79 | 1.3M |
| 2024-05-07 | 4.79 | $4.80 | 630204 |
| 2024-05-06 | 4.79 | $4.86 | 429200 |
| 2024-05-03 | 4.78 | $4.86 | 549334 |
| 2024-05-02 | 4.77 | $4.82 | 421231 |
| 2024-05-01 | 4.76 | $4.77 | 1.5M |
| 2024-04-30 | 4.77 | $4.83 | 299726 |
| 2024-04-29 | 4.76 | $4.81 | 301400 |
| 2024-04-26 | 4.75 | $4.79 | 380200 |
| 2024-04-25 | 4.75 | $4.72 | 410500 |
| 2024-04-24 | 4.76 | $4.79 | 328532 |
| 2024-04-23 | 4.76 | $4.79 | 421200 |
| 2024-04-22 | 4.77 | $4.76 | 405200 |
| 2024-04-19 | 4.77 | $4.74 | 380450 |
| 2024-04-18 | 4.79 | $4.74 | 297104 |
| 2024-04-17 | 4.80 | $4.71 | 413704 |
| 2024-04-16 | 4.83 | $4.71 | 842800 |
| 2024-04-15 | 4.86 | $4.63 | 816200 |
| 2024-04-12 | 4.91 | $4.76 | 524821 |
| 2024-04-11 | 4.95 | $4.86 | 700905 |
| 2024-04-10 | 4.96 | $4.89 | 764935 |
| 2024-04-09 | 4.98 | $4.99 | 679532 |
| 2024-04-08 | 4.97 | $5.00 | 461832 |
| 2024-04-05 | 4.96 | $4.99 | 513270 |
| 2024-04-04 | 4.96 | $4.97 | 390424 |
| 2024-04-03 | 4.95 | $4.97 | 390800 |
| 2024-04-02 | 4.95 | $4.96 | 479145 |
| 2024-04-01 | 4.94 | $4.96 | 547538 |
| 2024-03-28 | 4.94 | $4.94 | 355118 |
| 2024-03-27 | 4.94 | $4.95 | 494806 |
| 2024-03-26 | 4.94 | $4.96 | 195807 |
| 2024-03-25 | 4.93 | $4.95 | 512664 |
| 2024-03-22 | 4.92 | $4.93 | 272503 |
| 2024-03-21 | 4.92 | $4.93 | 378348 |
| 2024-03-20 | 4.92 | $4.92 | 351000 |
| 2024-03-19 | 4.92 | $4.92 | 284347 |
| 2024-03-18 | 4.92 | $4.88 | 386600 |
| 2024-03-15 | 4.93 | $4.92 | 203744 |
| 2024-03-14 | 4.93 | $4.91 | 364700 |
| 2024-03-13 | 4.94 | $4.94 | 395900 |
| 2024-03-12 | 4.94 | $4.96 | 628904 |
| 2024-03-11 | 4.93 | $4.86 | 487335 |
| 2024-03-08 | 4.94 | $4.91 | 584700 |
| 2024-03-07 | 4.95 | $4.97 | 590900 |
| 2024-03-06 | 4.94 | $4.97 | 555200 |
| 2024-03-05 | 4.94 | $4.96 | 463722 |
| 2024-03-04 | 4.93 | $4.97 | 513032 |
| 2024-03-01 | 4.92 | $4.96 | 611980 |
| 2024-02-29 | 4.91 | $4.95 | 610518 |
| 2024-02-28 | 4.90 | $4.89 | 224200 |
| 2024-02-27 | 4.91 | $4.88 | 282482 |
| 2024-02-26 | 4.91 | $4.88 | 424600 |
| 2024-02-23 | 4.92 | $4.88 | 383500 |
| 2024-02-22 | 4.93 | $4.91 | 237700 |
| 2024-02-21 | 4.93 | $4.90 | 306000 |
| 2024-02-20 | 4.93 | $4.88 | 461425 |
| 2024-02-16 | 4.94 | $4.92 | 367705 |
| 2024-02-15 | 4.95 | $4.92 | 359800 |
| 2024-02-14 | 4.95 | $4.89 | 445625 |
| 2024-02-13 | 4.96 | $4.88 | 398504 |
| 2024-02-12 | 4.97 | $4.94 | 337900 |
| 2024-02-09 | 4.98 | $4.97 | 360905 |
| 2024-02-08 | 4.97 | $4.99 | 453314 |
| 2024-02-07 | 4.97 | $5.01 | 592532 |
| 2024-02-06 | 4.95 | $5.00 | 482350 |
| 2024-02-05 | 4.94 | $4.96 | 735949 |
| 2024-02-02 | 4.93 | $4.95 | 436223 |
| 2024-02-01 | 4.92 | $4.95 | 414017 |
| 2024-01-31 | 4.91 | $4.93 | 404631 |
| 2024-01-30 | 4.91 | $4.93 | 474122 |
| 2024-01-29 | 4.90 | $4.89 | 511400 |
| 2024-01-26 | 4.90 | $4.88 | 286800 |
| 2024-01-25 | 4.90 | $4.89 | 307300 |
| 2024-01-24 | 4.90 | $4.88 | 346324 |
| 2024-01-23 | 4.90 | $4.88 | 1.3M |
| 2024-01-22 | 4.91 | $4.83 | 559800 |
| 2024-01-19 | 4.92 | $4.82 | 1.5M |
| 2024-01-18 | 4.93 | $4.79 | 584800 |
| 2024-01-17 | 4.96 | $4.82 | 587200 |
| 2024-01-16 | 4.98 | $4.86 | 571700 |
| 2024-01-12 | 5.00 | $4.90 | 366939 |
| 2024-01-11 | 5.01 | $4.91 | 367637 |
| 2024-01-10 | 5.02 | $4.96 | 458000 |
| 2024-01-09 | 5.02 | $4.98 | 587800 |
| 2024-01-08 | 5.02 | $4.99 | 544110 |
| 2024-01-05 | 5.01 | $4.98 | 546564 |
| 2024-01-04 | 5.01 | $4.97 | 537500 |
| 2024-01-03 | 5.00 | $4.99 | 596110 |
| 2024-01-02 | 4.99 | $5.00 | 614600 |
| 2023-12-29 | 4.97 | $4.99 | 1.0M |
| 2023-12-28 | 4.95 | $4.99 | 457915 |
| 2023-12-27 | 4.93 | $4.98 | 639500 |
| 2023-12-26 | 4.91 | $4.90 | 427700 |
| 2023-12-22 | 4.90 | $4.93 | 673900 |
| 2023-12-21 | 4.88 | $4.86 | 393210 |
| 2023-12-20 | 4.87 | $4.85 | 412530 |
| 2023-12-19 | 4.86 | $4.89 | 485424 |
| 2023-12-18 | 4.84 | $4.87 | 501003 |
| 2023-12-15 | 4.82 | $4.89 | 569018 |
| 2023-12-14 | 4.80 | $4.87 | 750347 |
| 2023-12-13 | 4.77 | $4.77 | 526100 |
| 2023-12-12 | 4.76 | $4.66 | 516108 |
| 2023-12-11 | 4.77 | $4.69 | 741206 |
| 2023-12-08 | 4.77 | $4.75 | 533638 |
| 2023-12-07 | 4.76 | $4.78 | 581832 |
| 2023-12-06 | 4.75 | $4.75 | 468050 |
| 2023-12-05 | 4.73 | $4.86 | 527300 |
| 2023-12-04 | 4.69 | $4.84 | 816700 |
| 2023-12-01 | 4.65 | $4.79 | 771200 |
| 2023-11-30 | 4.61 | $4.67 | 609866 |
| 2023-11-29 | 4.59 | $4.62 | 414100 |
| 2023-11-28 | 4.58 | $4.62 | 309649 |
| 2023-11-27 | 4.56 | $4.57 | 261400 |
| 2023-11-24 | 4.55 | $4.58 | 333600 |
| 2023-11-22 | 4.54 | $4.59 | 262841 |
| 2023-11-21 | 4.52 | $4.54 | 569300 |
| 2023-11-20 | 4.51 | $4.58 | 290500 |
| 2023-11-17 | 4.49 | $4.59 | 591915 |
| 2023-11-16 | 4.47 | $4.59 | 324224 |
| 2023-11-15 | 4.44 | $4.48 | 419187 |
| 2023-11-14 | 4.43 | $4.45 | 465963 |
| 2023-11-13 | 4.42 | $4.35 | 609621 |
| 2023-11-10 | 4.44 | $4.41 | 535216 |
| 2023-11-09 | 4.44 | $4.50 | 622500 |
| 2023-11-08 | 4.42 | $4.56 | 276016 |
| 2023-11-07 | 4.39 | $4.56 | 414533 |
| 2023-11-06 | 4.36 | $4.58 | 550427 |
| 2023-11-03 | 4.31 | $4.60 | 953039 |
| 2023-11-02 | 4.25 | $4.52 | 946000 |
| 2023-11-01 | 4.20 | $4.45 | 754110 |
| 2023-10-31 | 4.16 | $4.30 | 515800 |
| 2023-10-30 | 4.14 | $4.24 | 477213 |
| 2023-10-27 | 4.13 | $4.22 | 382052 |
| 2023-10-26 | 4.13 | $4.19 | 457145 |
| 2023-10-25 | 4.13 | $4.17 | 444441 |
| 2023-10-24 | 4.14 | $4.21 | 429646 |
| 2023-10-23 | 4.15 | $4.17 | 667016 |
| 2023-10-20 | 4.16 | $4.20 | 667609 |
| 2023-10-19 | 4.17 | $4.16 | 1.4M |
| 2023-10-18 | 4.19 | $4.20 | 871503 |
| 2023-10-17 | 4.21 | $4.18 | 1.7M |
| 2023-10-16 | 4.23 | $4.20 | 370165 |
| 2023-10-13 | 4.26 | $4.27 | 417504 |
| 2023-10-12 | 4.27 | $4.29 | 382600 |
| 2023-10-11 | 4.28 | $4.34 | 439800 |
| 2023-10-10 | 4.29 | $4.37 | 538757 |
| 2023-10-09 | 4.29 | $4.33 | 391900 |
| 2023-10-06 | 4.30 | $4.28 | 752000 |
| 2023-10-05 | 4.33 | $4.26 | 768428 |
| 2023-10-04 | 4.36 | $4.33 | 943700 |
| 2023-10-03 | 4.39 | $4.27 | 1.5M |
| 2023-10-02 | 4.44 | $4.37 | 944427 |
| 2023-09-29 | 4.47 | $4.42 | 795600 |
| 2023-09-28 | 4.49 | $4.45 | 664300 |
| 2023-09-27 | 4.52 | $4.46 | 561303 |
| 2023-09-26 | 4.55 | $4.48 | 494758 |
| 2023-09-25 | 4.58 | $4.51 | 404118 |
| 2023-09-22 | 4.60 | $4.53 | 336027 |
| 2023-09-21 | 4.63 | $4.52 | 771800 |
| 2023-09-20 | 4.67 | $4.62 | 533000 |
| 2023-09-19 | 4.69 | $4.63 | 384400 |
| 2023-09-18 | 4.72 | $4.67 | 512500 |
| 2023-09-15 | 4.74 | $4.62 | 421540 |
| 2023-09-14 | 4.77 | $4.68 | 618498 |
| 2023-09-13 | 4.80 | $4.69 | 473400 |
| 2023-09-12 | 4.83 | $4.67 | 522000 |
| 2023-09-11 | 4.87 | $4.72 | 1.5M |
| 2023-09-08 | 4.90 | $4.84 | 334443 |
| 2023-09-07 | 4.92 | $4.92 | 218718 |
| 2023-09-06 | 4.92 | $4.94 | 304900 |
| 2023-09-05 | 4.92 | $4.97 | 465305 |
| 2023-09-01 | 4.91 | $4.92 | 420589 |
| 2023-08-31 | 4.91 | $4.91 | 284237 |
| 2023-08-30 | 4.92 | $4.91 | 286300 |
| 2023-08-29 | 4.92 | $4.91 | 327600 |
| 2023-08-28 | 4.93 | $4.87 | 279419 |
| 2023-08-25 | 4.94 | $4.91 | 139900 |
| 2023-08-24 | 4.95 | $4.91 | 181794 |
| 2023-08-23 | 4.96 | $4.92 | 174975 |
| 2023-08-22 | 4.97 | $4.92 | 183500 |
| 2023-08-21 | 4.98 | $4.91 | 321400 |
| 2023-08-18 | 5.00 | $4.91 | 369500 |
| 2023-08-17 | 5.02 | $4.93 | 308500 |
| 2023-08-16 | 5.03 | $4.95 | 306315 |
| 2023-08-15 | 5.05 | $4.97 | 229549 |
| 2023-08-14 | 5.06 | $4.99 | 181220 |
| 2023-08-11 | 5.07 | $5.01 | 161737 |
| 2023-08-10 | 5.08 | $5.00 | 504700 |
| 2023-08-09 | 5.09 | $5.09 | 252200 |
| 2023-08-08 | 5.08 | $5.10 | 393004 |
| 2023-08-07 | 5.07 | $5.13 | 511600 |
| 2023-08-04 | 5.05 | $5.07 | 427900 |
| 2023-08-03 | 5.05 | $5.03 | 407900 |
| 2023-08-02 | 5.04 | $5.02 | 424949 |
| 2023-08-01 | 5.04 | $5.04 | 456135 |
| 2023-07-31 | 5.04 | $5.07 | 316616 |
| 2023-07-28 | 5.02 | $5.04 | 329472 |
| 2023-07-27 | 5.01 | $5.01 | 333800 |
| 2023-07-26 | 5.01 | $5.03 | 295600 |
| 2023-07-25 | 5.00 | $5.00 | 299203 |
| 2023-07-24 | 5.00 | $4.99 | 308056 |
| 2023-07-21 | 4.99 | $4.96 | 617534 |
| 2023-07-20 | 4.99 | $4.94 | 240937 |
| 2023-07-19 | 5.00 | $4.96 | 297300 |
| 2023-07-18 | 5.00 | $4.94 | 310000 |
| 2023-07-17 | 5.01 | $4.93 | 315051 |
| 2023-07-14 | 5.01 | $4.90 | 380719 |
| 2023-07-13 | 5.03 | $4.95 | 460529 |
| 2023-07-12 | 5.04 | $5.00 | 335624 |
| 2023-07-11 | 5.04 | $5.07 | 636161 |
| 2023-07-10 | 5.02 | $5.03 | 703300 |
| 2023-07-07 | 5.01 | $5.07 | 277900 |
| 2023-07-06 | 4.98 | $5.03 | 322654 |
| 2023-07-05 | 4.96 | $5.01 | 688400 |
| 2023-07-03 | 4.94 | $5.06 | 453529 |
| 2023-06-30 | 4.91 | $5.00 | 378453 |
| 2023-06-29 | 4.88 | $4.93 | 271529 |
| 2023-06-28 | 4.87 | $4.89 | 170725 |
| 2023-06-27 | 4.86 | $4.90 | 574302 |
| 2023-06-26 | 4.84 | $4.99 | 393200 |
| 2023-06-23 | 4.80 | $4.92 | 760400 |
| 2023-06-22 | 4.78 | $4.82 | 353708 |
| 2023-06-21 | 4.77 | $4.83 | 447109 |
| 2023-06-20 | 4.75 | $4.78 | 377615 |
| 2023-06-16 | 4.74 | $4.74 | 365400 |
| 2023-06-15 | 4.74 | $4.83 | 434600 |
| 2023-06-14 | 4.73 | $4.71 | 306540 |
| 2023-06-13 | 4.73 | $4.72 | 302800 |
| 2023-06-12 | 4.73 | $4.72 | 277300 |
| 2023-06-09 | 4.73 | $4.72 | 449300 |
| 2023-06-08 | 4.74 | $4.79 | 498400 |
| 2023-06-07 | 4.73 | $4.80 | 708246 |
| 2023-06-06 | 4.71 | $4.77 | 397317 |
| 2023-06-05 | 4.70 | $4.76 | 522752 |
| 2023-06-02 | 4.69 | $4.71 | 765000 |
| 2023-06-01 | 4.69 | $4.75 | 467547 |
| 2023-05-31 | 4.67 | $4.73 | 210534 |
| 2023-05-30 | 4.67 | $4.69 | 360364 |
| 2023-05-26 | 4.67 | $4.68 | 327622 |
| 2023-05-25 | 4.67 | $4.64 | 199210 |
| 2023-05-24 | 4.68 | $4.64 | 390300 |
| 2023-05-23 | 4.69 | $4.68 | 211112 |
| 2023-05-22 | 4.70 | $4.69 | 364135 |
| 2023-05-19 | 4.70 | $4.69 | 353107 |
| 2023-05-18 | 4.71 | $4.69 | 177700 |
| 2023-05-17 | 4.72 | $4.71 | 258781 |
| 2023-05-16 | 4.72 | $4.73 | 303012 |
| 2023-05-15 | 4.72 | $4.69 | 285100 |
| 2023-05-12 | 4.73 | $4.72 | 174484 |
| 2023-05-11 | 4.74 | $4.72 | 278253 |
| 2023-05-10 | 4.74 | $4.72 | 319500 |
| 2023-05-09 | 4.75 | $4.78 | 385320 |
| 2023-05-08 | 4.75 | $4.78 | 246183 |
| 2023-05-05 | 4.75 | $4.79 | 247910 |
| 2023-05-04 | 4.74 | $4.74 | 319300 |
| 2023-05-03 | 4.74 | $4.77 | 327500 |
| 2023-05-02 | 4.74 | $4.78 | 371156 |
| 2023-05-01 | 4.74 | $4.78 | 323100 |
| 2023-04-28 | 4.73 | $4.76 | 267543 |
| 2023-04-27 | 4.73 | $4.76 | 195914 |
| 2023-04-26 | 4.73 | $4.76 | 272400 |
| 2023-04-25 | 4.73 | $4.75 | 392538 |
| 2023-04-24 | 4.73 | $4.75 | 195501 |
| 2023-04-21 | 4.73 | $4.73 | 239917 |
| 2023-04-20 | 4.74 | $4.73 | 284525 |
| 2023-04-19 | 4.75 | $4.71 | 394000 |
| 2023-04-18 | 4.76 | $4.79 | 512744 |
| 2023-04-17 | 4.76 | $4.76 | 215500 |
| 2023-04-14 | 4.77 | $4.76 | 224400 |
| 2023-04-13 | 4.78 | $4.79 | 208700 |
| 2023-04-12 | 4.78 | $4.79 | 218900 |
| 2023-04-11 | 4.78 | $4.84 | 448906 |
| 2023-04-10 | 4.78 | $4.84 | 211710 |
| 2023-04-06 | 4.77 | $4.88 | 258403 |
| 2023-04-05 | 4.75 | $4.88 | 479563 |
| 2023-04-04 | 4.74 | $4.85 | 387600 |
| 2023-04-03 | 4.72 | $4.79 | 448512 |
| 2023-03-31 | 4.72 | $4.77 | 357516 |
| 2023-03-30 | 4.72 | $4.79 | 361701 |
| 2023-03-29 | 4.72 | $4.75 | 226433 |
| 2023-03-28 | 4.73 | $4.71 | 263200 |
| 2023-03-27 | 4.74 | $4.73 | 282148 |
| 2023-03-24 | 4.76 | $4.71 | 373207 |
| 2023-03-23 | 4.78 | $4.76 | 461000 |
| 2023-03-22 | 4.80 | $4.74 | 1.3M |
| 2023-03-21 | 4.82 | $4.75 | 311700 |
| 2023-03-20 | 4.85 | $4.72 | 294100 |
| 2023-03-17 | 4.89 | $4.75 | 314200 |
| 2023-03-16 | 4.93 | $4.84 | 483431 |
| 2023-03-15 | 4.96 | $4.80 | 589100 |
| 2023-03-14 | 5.00 | $4.94 | 503600 |
| 2023-03-13 | 5.02 | $4.75 | 955587 |
| 2023-03-10 | 5.08 | $4.91 | 791522 |
| 2023-03-09 | 5.12 | $5.06 | 389874 |
| 2023-03-08 | 5.13 | $5.12 | 242621 |
| 2023-03-07 | 5.13 | $5.16 | 226900 |
| 2023-03-06 | 5.12 | $5.17 | 404400 |
| 2023-03-03 | 5.11 | $5.11 | 227236 |
| 2023-03-02 | 5.11 | $5.10 | 384614 |
| 2023-03-01 | 5.11 | $5.09 | 362812 |
| 2023-02-28 | 5.12 | $5.05 | 344550 |
| 2023-02-27 | 5.13 | $5.04 | 346001 |
| 2023-02-24 | 5.15 | $5.01 | 289508 |
| 2023-02-23 | 5.17 | $5.02 | 213200 |
| 2023-02-22 | 5.20 | $4.99 | 1.3M |
| 2023-02-21 | 5.24 | $5.00 | 494546 |
| 2023-02-17 | 5.29 | $5.12 | 365057 |
| 2023-02-16 | 5.31 | $5.16 | 396010 |
| 2023-02-15 | 5.33 | $5.25 | 398433 |
| 2023-02-14 | 5.34 | $5.28 | 397000 |
| 2023-02-13 | 5.33 | $5.30 | 315800 |
| 2023-02-10 | 5.33 | $5.29 | 391249 |
| 2023-02-09 | 5.32 | $5.34 | 433102 |
| 2023-02-08 | 5.30 | $5.35 | 368300 |
| 2023-02-07 | 5.27 | $5.34 | 557407 |
| 2023-02-06 | 5.24 | $5.31 | 530125 |
| 2023-02-03 | 5.21 | $5.29 | 472103 |
| 2023-02-02 | 5.18 | $5.26 | 715900 |
| 2023-02-01 | 5.15 | $5.19 | 497204 |
| 2023-01-31 | 5.13 | $5.16 | 369706 |
| 2023-01-30 | 5.12 | $5.17 | 478927 |
| 2023-01-27 | 5.09 | $5.18 | 511600 |
| 2023-01-26 | 5.06 | $5.15 | 411047 |
| 2023-01-25 | 5.04 | $5.14 | 464400 |
| 2023-01-24 | 5.01 | $5.11 | 541000 |
| 2023-01-23 | 4.98 | $5.06 | 368140 |
| 2023-01-20 | 4.95 | $5.03 | 1.1M |
| 2023-01-19 | 4.93 | $4.99 | 313200 |
| 2023-01-18 | 4.91 | $4.98 | 616400 |
| 2023-01-17 | 4.90 | $4.95 | 887513 |
| 2023-01-13 | 4.88 | $4.95 | 529900 |
| 2023-01-12 | 4.86 | $4.91 | 411310 |
| 2023-01-11 | 4.85 | $4.93 | 632500 |
| 2023-01-10 | 4.83 | $4.93 | 464529 |
| 2023-01-09 | 4.81 | $4.87 | 466574 |
| 2023-01-06 | 4.80 | $4.85 | 422207 |
| 2023-01-05 | 4.79 | $4.83 | 394800 |
| 2023-01-04 | 4.79 | $4.88 | 513738 |
| 2023-01-03 | 4.77 | $4.81 | 429634 |
| 2022-12-30 | 4.77 | $4.73 | 408868 |
| 2022-12-29 | 4.78 | $4.73 | 403137 |
| 2022-12-28 | 4.79 | $4.72 | 495938 |
| 2022-12-27 | 4.81 | $4.78 | 516400 |
| 2022-12-23 | 4.82 | $4.81 | 300900 |
| 2022-12-22 | 4.82 | $4.76 | 326532 |
| 2022-12-21 | 4.83 | $4.79 | 350535 |
| 2022-12-20 | 4.84 | $4.82 | 361445 |
| 2022-12-19 | 4.85 | $4.80 | 568802 |
| 2022-12-16 | 4.86 | $4.82 | 379600 |
| 2022-12-15 | 4.87 | $4.85 | 494945 |
| 2022-12-14 | 4.87 | $4.84 | 450500 |
| 2022-12-13 | 4.87 | $4.81 | 406138 |
| 2022-12-12 | 4.89 | $4.81 | 497128 |
| 2022-12-09 | 4.90 | $4.77 | 503400 |
| 2022-12-08 | 4.92 | $4.89 | 340100 |
| 2022-12-07 | 4.93 | $4.94 | 299600 |
| 2022-12-06 | 4.92 | $4.95 | 267300 |
| 2022-12-05 | 4.91 | $4.96 | 335356 |
| 2022-12-02 | 4.89 | $4.97 | 548523 |
| 2022-12-01 | 4.88 | $4.91 | 369000 |
| 2022-11-30 | 4.87 | $4.92 | 290450 |
| 2022-11-29 | 4.85 | $4.91 | 293621 |
| 2022-11-28 | 4.84 | $4.88 | 431200 |
| 2022-11-25 | 4.83 | $4.88 | 179241 |
| 2022-11-23 | 4.82 | $4.87 | 319636 |
| 2022-11-22 | 4.81 | $4.84 | 439020 |
| 2022-11-21 | 4.80 | $4.78 | 404346 |
| 2022-11-18 | 4.80 | $4.80 | 220900 |
| 2022-11-17 | 4.80 | $4.77 | 224512 |
| 2022-11-16 | 4.81 | $4.79 | 411914 |
| 2022-11-15 | 4.82 | $4.82 | 315863 |
| 2022-11-14 | 4.82 | $4.77 | 394700 |
| 2022-11-11 | 4.83 | $4.83 | 255725 |
| 2022-11-10 | 4.83 | $4.85 | 623743 |
| 2022-11-09 | 4.82 | $4.85 | 394600 |
| 2022-11-08 | 4.82 | $4.89 | 332004 |
| 2022-11-07 | 4.80 | $4.88 | 391631 |
| 2022-11-04 | 4.78 | $4.86 | 187702 |
| 2022-11-03 | 4.77 | $4.84 | 159000 |
| 2022-11-02 | 4.76 | $4.84 | 482100 |
| 2022-11-01 | 4.75 | $4.83 | 330702 |
| 2022-10-31 | 4.73 | $4.80 | 276789 |
| 2022-10-28 | 4.72 | $4.78 | 315119 |
| 2022-10-27 | 4.72 | $4.82 | 208800 |
| 2022-10-26 | 4.70 | $4.82 | 278406 |
| 2022-10-25 | 4.69 | $4.79 | 208423 |
| 2022-10-24 | 4.67 | $4.72 | 374034 |
| 2022-10-21 | 4.67 | $4.78 | 189600 |
| 2022-10-20 | 4.66 | $4.75 | 226420 |
| 2022-10-19 | 4.66 | $4.85 | 483336 |
| 2022-10-18 | 4.63 | $4.71 | 501009 |
| 2022-10-17 | 4.63 | $4.58 | 291017 |
| 2022-10-14 | 4.65 | $4.59 | 248100 |
| 2022-10-13 | 4.68 | $4.62 | 668200 |
| 2022-10-12 | 4.71 | $4.62 | 307400 |
| 2022-10-11 | 4.74 | $4.72 | 457300 |
| 2022-10-10 | 4.76 | $4.71 | 283731 |
| 2022-10-07 | 4.78 | $4.79 | 226100 |
| 2022-10-06 | 4.79 | $4.86 | 236900 |
| 2022-10-05 | 4.79 | $4.91 | 197300 |
| 2022-10-04 | 4.78 | $5.05 | 604529 |
| 2022-10-03 | 4.73 | $4.76 | 503162 |
| 2022-09-30 | 4.75 | $4.65 | 410431 |
| 2022-09-29 | 4.78 | $4.64 | 305500 |
| 2022-09-28 | 4.83 | $4.70 | 348700 |
| 2022-09-27 | 4.88 | $4.67 | 1.5M |
| 2022-09-26 | 4.93 | $4.73 | 640016 |
| 2022-09-23 | 4.99 | $4.86 | 746300 |
| 2022-09-22 | 5.02 | $4.96 | 381300 |
| 2022-09-21 | 5.04 | $5.01 | 239505 |
| 2022-09-20 | 5.06 | $5.01 | 222600 |
| 2022-09-19 | 5.08 | $5.01 | 256840 |
| 2022-09-16 | 5.10 | $5.01 | 359019 |
| 2022-09-15 | 5.12 | $5.09 | 320600 |
| 2022-09-14 | 5.13 | $5.09 | 239500 |
| 2022-09-13 | 5.14 | $5.05 | 1.1M |
| 2022-09-12 | 5.17 | $5.16 | 278409 |
| 2022-09-09 | 5.17 | $5.15 | 233900 |
| 2022-09-08 | 5.18 | $5.15 | 262200 |
| 2022-09-07 | 5.19 | $5.15 | 345511 |
| 2022-09-06 | 5.20 | $5.12 | 214028 |
| 2022-09-02 | 5.22 | $5.11 | 259235 |
| 2022-09-01 | 5.24 | $5.08 | 461847 |
| 2022-08-31 | 5.28 | $5.19 | 360120 |
| 2022-08-30 | 5.29 | $5.24 | 200520 |
| 2022-08-29 | 5.30 | $5.28 | 176536 |
| 2022-08-26 | 5.30 | $5.28 | 280005 |
| 2022-08-25 | 5.30 | $5.27 | 195400 |
| 2022-08-24 | 5.30 | $5.25 | 191000 |
| 2022-08-23 | 5.31 | $5.23 | 304708 |
| 2022-08-22 | 5.32 | $5.23 | 685600 |
| 2022-08-19 | 5.33 | $5.28 | 352600 |
| 2022-08-18 | 5.34 | $5.31 | 186551 |
| 2022-08-17 | 5.34 | $5.35 | 324021 |
| 2022-08-16 | 5.33 | $5.37 | 307900 |
| 2022-08-15 | 5.31 | $5.34 | 209600 |
| 2022-08-12 | 5.30 | $5.32 | 297803 |
| 2022-08-11 | 5.28 | $5.33 | 371171 |
| 2022-08-10 | 5.27 | $5.33 | 348441 |
| 2022-08-09 | 5.25 | $5.35 | 274010 |
| 2022-08-08 | 5.22 | $5.36 | 272030 |
| 2022-08-05 | 5.19 | $5.35 | 454823 |
| 2022-08-04 | 5.15 | $5.34 | 267740 |
| 2022-08-03 | 5.11 | $5.34 | 361136 |
| 2022-08-02 | 5.06 | $5.27 | 373800 |
| 2022-08-01 | 5.02 | $5.28 | 516009 |
| 2022-07-29 | 4.97 | $5.14 | 582839 |
| 2022-07-28 | 4.94 | $5.09 | 571400 |
| 2022-07-27 | 4.93 | $5.02 | 416800 |
| 2022-07-26 | 4.92 | $5.00 | 319700 |
| 2022-07-25 | 4.91 | $4.97 | 390740 |
| 2022-07-22 | 4.92 | $4.92 | 538334 |
| 2022-07-21 | 4.93 | $4.98 | 476510 |
| 2022-07-20 | 4.94 | $4.97 | 551134 |
| 2022-07-19 | 4.94 | $4.99 | 586100 |
| 2022-07-18 | 4.95 | $4.95 | 315900 |
| 2022-07-15 | 4.97 | $4.97 | 602400 |
| 2022-07-14 | 4.98 | $4.96 | 397920 |
| 2022-07-13 | 5.00 | $5.00 | 216507 |
| 2022-07-12 | 5.02 | $4.99 | 242900 |
| 2022-07-11 | 5.04 | $5.05 | 375524 |
| 2022-07-08 | 5.06 | $5.12 | 351729 |
| 2022-07-07 | 5.06 | $5.16 | 460500 |
| 2022-07-06 | 5.06 | $5.14 | 337632 |
| 2022-07-05 | 5.06 | $5.16 | 467018 |
| 2022-07-01 | 5.05 | $5.15 | 296300 |
| 2022-06-30 | 5.05 | $5.17 | 271442 |
| 2022-06-29 | 5.05 | $5.08 | 191279 |
| 2022-06-28 | 5.06 | $5.10 | 193329 |
| 2022-06-27 | 5.08 | $5.15 | 291548 |
| 2022-06-24 | 5.09 | $5.17 | 278700 |
| 2022-06-23 | 5.09 | $5.02 | 311811 |
| 2022-06-22 | 5.13 | $4.92 | 241447 |
| 2022-06-21 | 5.20 | $4.95 | 444242 |
| 2022-06-17 | 5.28 | $4.90 | 504703 |
| 2022-06-16 | 5.38 | $4.92 | 1.7M |
| 2022-06-15 | 5.49 | $5.19 | 454933 |
| 2022-06-14 | 5.56 | $5.19 | 602913 |
| 2022-06-13 | 5.64 | $5.32 | 659923 |
| 2022-06-10 | 5.71 | $5.59 | 443200 |
| 2022-06-09 | 5.74 | $5.71 | 273043 |
| 2022-06-08 | 5.74 | $5.74 | 289800 |
| 2022-06-07 | 5.74 | $5.77 | 325747 |
| 2022-06-06 | 5.73 | $5.77 | 281400 |
| 2022-06-03 | 5.72 | $5.77 | 547025 |
| 2022-06-02 | 5.70 | $5.83 | 806228 |
| 2022-06-01 | 5.67 | $5.81 | 413900 |
| 2022-05-31 | 5.64 | $5.79 | 304733 |
| 2022-05-27 | 5.61 | $5.81 | 367200 |
| 2022-05-26 | 5.58 | $5.65 | 318500 |
| 2022-05-25 | 5.57 | $5.59 | 195306 |
| 2022-05-24 | 5.57 | $5.58 | 401200 |
| 2022-05-23 | 5.57 | $5.61 | 354700 |
| 2022-05-20 | 5.57 | $5.49 | 282200 |
| 2022-05-19 | 5.59 | $5.53 | 475800 |
| 2022-05-18 | 5.61 | $5.61 | 251100 |
| 2022-05-17 | 5.62 | $5.68 | 262613 |
| 2022-05-16 | 5.61 | $5.68 | 580189 |
| 2022-05-13 | 5.60 | $5.56 | 370300 |
| 2022-05-12 | 5.61 | $5.56 | 1.8M |
| 2022-05-11 | 5.63 | $5.47 | 648018 |
| 2022-05-10 | 5.67 | $5.64 | 404500 |
| 2022-05-09 | 5.68 | $5.61 | 505841 |
| 2022-05-06 | 5.70 | $5.67 | 540207 |
| 2022-05-05 | 5.71 | $5.74 | 677309 |
| 2022-05-04 | 5.71 | $5.74 | 357538 |
| 2022-05-03 | 5.70 | $5.74 | 403600 |
| 2022-05-02 | 5.70 | $5.60 | 418422 |
| 2022-04-29 | 5.72 | $5.65 | 376800 |
| 2022-04-28 | 5.74 | $5.70 | 534152 |
| 2022-04-27 | 5.75 | $5.76 | 398700 |
| 2022-04-26 | 5.75 | $5.70 | 258177 |
| 2022-04-25 | 5.76 | $5.80 | 520221 |
| 2022-04-22 | 5.76 | $5.69 | 262500 |
| 2022-04-21 | 5.77 | $5.76 | 272218 |
| 2022-04-20 | 5.77 | $5.83 | 334600 |
| 2022-04-19 | 5.76 | $5.77 | 409000 |
| 2022-04-18 | 5.76 | $5.66 | 330412 |
| 2022-04-14 | 5.78 | $5.67 | 335915 |
| 2022-04-13 | 5.80 | $5.76 | 327904 |
| 2022-04-12 | 5.81 | $5.66 | 503600 |
| 2022-04-11 | 5.84 | $5.76 | 707800 |
| 2022-04-08 | 5.86 | $5.82 | 302700 |
| 2022-04-07 | 5.86 | $5.93 | 357155 |
| 2022-04-06 | 5.84 | $6.00 | 553100 |
| 2022-04-05 | 5.80 | $5.96 | 242745 |
| 2022-04-04 | 5.76 | $5.98 | 572250 |
| 2022-04-01 | 5.72 | $5.83 | 387102 |
| 2022-03-31 | 5.70 | $5.78 | 444731 |
| 2022-03-30 | 5.68 | $5.75 | 531947 |
| 2022-03-29 | 5.67 | $5.83 | 627500 |
| 2022-03-28 | 5.64 | $5.76 | 374621 |
| 2022-03-25 | 5.63 | $5.67 | 254980 |
| 2022-03-24 | 5.63 | $5.74 | 300194 |
| 2022-03-23 | 5.61 | $5.73 | 341901 |
| 2022-03-22 | 5.59 | $5.68 | 223405 |
| 2022-03-21 | 5.59 | $5.61 | 279600 |
| 2022-03-18 | 5.59 | $5.70 | 316300 |
| 2022-03-17 | 5.58 | $5.68 | 305149 |
| 2022-03-16 | 5.57 | $5.64 | 380600 |
| 2022-03-15 | 5.58 | $5.47 | 489137 |
| 2022-03-14 | 5.61 | $5.42 | 988500 |
| 2022-03-11 | 5.67 | $5.61 | 430329 |
| 2022-03-10 | 5.69 | $5.67 | 823722 |
| 2022-03-09 | 5.71 | $5.74 | 370500 |
| 2022-03-08 | 5.71 | $5.69 | 688422 |
| 2022-03-07 | 5.73 | $5.64 | 394406 |
| 2022-03-04 | 5.75 | $5.78 | 453178 |
| 2022-03-03 | 5.76 | $5.84 | 260004 |
| 2022-03-02 | 5.75 | $5.87 | 388411 |
| 2022-03-01 | 5.74 | $5.76 | 369138 |
| 2022-02-28 | 5.75 | $5.75 | 407612 |
| 2022-02-25 | 5.76 | $5.79 | 449641 |
| 2022-02-24 | 5.77 | $5.68 | 1.1M |
| 2022-02-23 | 5.80 | $5.63 | 964700 |
| 2022-02-22 | 5.85 | $5.74 | 839600 |
| 2022-02-18 | 5.88 | $5.86 | 263500 |
| 2022-02-17 | 5.89 | $5.85 | 264843 |
| 2022-02-16 | 5.91 | $5.91 | 360600 |
| 2022-02-15 | 5.92 | $5.88 | 356539 |
| 2022-02-14 | 5.93 | $5.84 | 841432 |
| 2022-02-11 | 5.96 | $5.89 | 677330 |
| 2022-02-10 | 5.98 | $5.92 | 503400 |
| 2022-02-09 | 6.00 | $6.03 | 429200 |
| 2022-02-08 | 6.00 | $6.02 | 516500 |
| 2022-02-07 | 6.01 | $6.00 | 424500 |
| 2022-02-04 | 6.01 | $5.97 | 835129 |
| 2022-02-03 | 6.03 | $6.01 | 732900 |
| 2022-02-02 | 6.04 | $6.12 | 638424 |
| 2022-02-01 | 6.03 | $6.02 | 327700 |
| 2022-01-31 | 6.03 | $6.01 | 535942 |
| 2022-01-28 | 6.04 | $5.95 | 647100 |
| 2022-01-27 | 6.07 | $6.00 | 498900 |
| 2022-01-26 | 6.09 | $6.00 | 605100 |
| 2022-01-25 | 6.11 | $5.97 | 799400 |
| 2022-01-24 | 6.14 | $6.03 | 1.3M |
| 2022-01-21 | 6.17 | $6.07 | 854900 |
| 2022-01-20 | 6.19 | $6.13 | 305339 |
| 2022-01-19 | 6.20 | $6.13 | 376200 |
| 2022-01-18 | 6.21 | $6.12 | 709603 |
| 2022-01-14 | 6.23 | $6.19 | 768026 |
| 2022-01-13 | 6.24 | $6.26 | 242140 |
| 2022-01-12 | 6.23 | $6.25 | 494254 |
| 2022-01-11 | 6.22 | $6.28 | 534000 |
| 2022-01-10 | 6.20 | $6.23 | 544288 |
| 2022-01-07 | 6.20 | $6.27 | 614662 |
| 2022-01-06 | 6.18 | $6.27 | 625324 |
| 2022-01-05 | 6.16 | $6.25 | 601037 |
| 2022-01-04 | 6.14 | $6.32 | 520400 |
| 2022-01-03 | 6.10 | $6.25 | 562049 |
| 2021-12-31 | 6.07 | $6.15 | 741662 |
| 2021-12-30 | 6.06 | $6.06 | 845547 |
| 2021-12-29 | 6.06 | $6.11 | 572125 |
| 2021-12-28 | 6.06 | $6.11 | 501425 |
| 2021-12-27 | 6.05 | $6.16 | 496984 |
| 2021-12-23 | 6.03 | $6.13 | 954700 |
| 2021-12-22 | 6.02 | $6.06 | 390314 |
| 2021-12-21 | 6.02 | $6.00 | 304400 |
| 2021-12-20 | 6.04 | $5.98 | 483000 |
| 2021-12-17 | 6.06 | $6.06 | 579124 |
| 2021-12-16 | 6.06 | $6.03 | 603728 |
| 2021-12-15 | 6.08 | $6.09 | 549144 |
| 2021-12-14 | 6.08 | $6.05 | 746813 |
| 2021-12-13 | 6.10 | $6.06 | 402832 |
| 2021-12-10 | 6.11 | $6.15 | 329602 |
| 2021-12-09 | 6.11 | $6.20 | 421526 |
| 2021-12-08 | 6.10 | $6.17 | 310700 |
| 2021-12-07 | 6.10 | $6.19 | 442700 |
| 2021-12-06 | 6.09 | $6.15 | 310700 |
| 2021-12-03 | 6.09 | $6.09 | 482700 |
| 2021-12-02 | 6.10 | $6.10 | 478955 |
| 2021-12-01 | 6.11 | $6.07 | 473609 |
| 2021-11-30 | 6.13 | $6.00 | 737014 |
| 2021-11-29 | 6.16 | $6.09 | 417000 |
| 2021-11-26 | 6.19 | $6.10 | 609115 |
| 2021-11-24 | 6.21 | $6.11 | 365800 |
| 2021-11-23 | 6.24 | $6.13 | 455200 |
| 2021-11-22 | 6.27 | $6.17 | 838282 |
| 2021-11-19 | 6.30 | $6.25 | 285922 |
| 2021-11-18 | 6.31 | $6.25 | 631400 |
| 2021-11-17 | 6.33 | $6.29 | 413319 |
| 2021-11-16 | 6.34 | $6.30 | 358925 |
| 2021-11-15 | 6.35 | $6.28 | 522600 |
| 2021-11-12 | 6.37 | $6.32 | 437611 |
| 2021-11-11 | 6.38 | $6.34 | 348818 |
| 2021-11-10 | 6.39 | $6.36 | 495113 |
| 2021-11-09 | 6.40 | $6.43 | 366543 |
| 2021-11-08 | 6.39 | $6.43 | 491100 |
| 2021-11-05 | 6.39 | $6.43 | 373718 |
| 2021-11-04 | 6.38 | $6.40 | 835900 |
| 2021-11-03 | 6.37 | $6.44 | 190432 |
| 2021-11-02 | 6.36 | $6.46 | 709308 |
| 2021-11-01 | 6.34 | $6.42 | 446726 |
| 2021-10-29 | 6.32 | $6.42 | 380747 |
| 2021-10-28 | 6.31 | $6.36 | 453127 |
| 2021-10-27 | 6.30 | $6.35 | 215870 |
| 2021-10-26 | 6.30 | $6.37 | 314237 |
| 2021-10-25 | 6.29 | $6.34 | 374400 |
| 2021-10-22 | 6.28 | $6.35 | 256900 |
| 2021-10-21 | 6.27 | $6.30 | 458226 |
| 2021-10-20 | 6.28 | $6.35 | 270223 |
| 2021-10-19 | 6.27 | $6.35 | 304720 |
| 2021-10-18 | 6.26 | $6.33 | 260725 |
| 2021-10-15 | 6.26 | $6.32 | 300900 |
| 2021-10-14 | 6.26 | $6.28 | 382333 |
| 2021-10-13 | 6.26 | $6.28 | 334877 |
| 2021-10-12 | 6.27 | $6.28 | 278758 |
| 2021-10-11 | 6.28 | $6.29 | 452030 |
| 2021-10-08 | 6.29 | $6.34 | 327200 |
| 2021-10-07 | 6.29 | $6.42 | 509000 |
| 2021-10-06 | 6.28 | $6.39 | 332337 |
| 2021-10-05 | 6.27 | $6.39 | 457500 |
| 2021-10-04 | 6.26 | $6.33 | 571448 |
| 2021-10-01 | 6.26 | $6.24 | 583612 |
| 2021-09-30 | 6.28 | $6.28 | 483127 |
| 2021-09-29 | 6.30 | $6.23 | 449400 |
| 2021-09-28 | 6.33 | $6.24 | 809000 |
| 2021-09-27 | 6.37 | $6.37 | 390627 |
| 2021-09-24 | 6.38 | $6.43 | 201300 |
| 2021-09-23 | 6.39 | $6.47 | 404101 |
| 2021-09-22 | 6.39 | $6.42 | 362406 |
| 2021-09-21 | 6.40 | $6.37 | 314700 |
| 2021-09-20 | 6.42 | $6.34 | 589800 |
| 2021-09-17 | 6.45 | $6.42 | 506700 |
| 2021-09-16 | 6.48 | $6.47 | 416307 |
| 2021-09-15 | 6.49 | $6.44 | 450800 |
| 2021-09-14 | 6.52 | $6.36 | 622737 |
| 2021-09-13 | 6.57 | $6.44 | 1.0M |
| 2021-09-10 | 6.61 | $6.41 | 653711 |
| 2021-09-09 | 6.67 | $6.52 | 1.5M |
| 2021-09-08 | 6.71 | $6.60 | 589419 |
| 2021-09-07 | 6.74 | $6.57 | 1.5M |
| 2021-09-03 | 6.78 | $6.75 | 864879 |
| 2021-09-02 | 6.79 | $6.81 | 360863 |
| 2021-09-01 | 6.79 | $6.79 | 494100 |
| 2021-08-31 | 6.80 | $6.82 | 180400 |
| 2021-08-30 | 6.80 | $6.84 | 231800 |
| 2021-08-27 | 6.79 | $6.81 | 308613 |
| 2021-08-26 | 6.79 | $6.74 | 379700 |
| 2021-08-25 | 6.81 | $6.77 | 308242 |
| 2021-08-24 | 6.83 | $6.76 | 301238 |
| 2021-08-23 | 6.84 | $6.80 | 437800 |
| 2021-08-20 | 6.86 | $6.78 | 198800 |
| 2021-08-19 | 6.88 | $6.75 | 462500 |
| 2021-08-18 | 6.91 | $6.80 | 285300 |
| 2021-08-17 | 6.93 | $6.83 | 1.1M |
| 2021-08-16 | 6.95 | $6.87 | 262010 |
| 2021-08-13 | 6.97 | $6.87 | 224000 |
| 2021-08-12 | 6.99 | $6.90 | 494213 |
| 2021-08-11 | 7.01 | $6.97 | 266900 |
| 2021-08-10 | 7.01 | $7.01 | 382400 |
| 2021-08-09 | 7.01 | $7.08 | 415050 |
| 2021-08-06 | 6.99 | $7.01 | 269730 |
| 2021-08-05 | 6.98 | $7.04 | 276400 |
| 2021-08-04 | 6.96 | $7.03 | 260200 |
| 2021-08-03 | 6.95 | $7.01 | 301751 |
| 2021-08-02 | 6.93 | $6.99 | 345659 |
| 2021-07-30 | 6.92 | $6.95 | 171200 |
| 2021-07-29 | 6.91 | $6.96 | 571600 |
| 2021-07-28 | 6.90 | $6.96 | 341500 |
| 2021-07-27 | 6.89 | $6.89 | 319819 |
| 2021-07-26 | 6.89 | $6.87 | 327800 |
| 2021-07-23 | 6.89 | $6.87 | 249969 |
| 2021-07-22 | 6.90 | $6.86 | 188137 |
| 2021-07-21 | 6.91 | $6.88 | 244596 |
| 2021-07-20 | 6.91 | $6.87 | 264316 |
| 2021-07-19 | 6.92 | $6.80 | 832322 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.71
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.14
Average
5.09
Maximum
7.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.71 | $4.71 | 6.6M |
| 2026-07-16 | 4.70 | $4.71 | 1.3M |
| 2026-07-15 | 4.69 | $4.68 | 1.2M |
| 2026-07-14 | 4.69 | $4.64 | 1.3M |
| 2026-07-13 | 4.70 | $4.65 | 1.7M |
| 2026-07-10 | 4.70 | $4.68 | 593413 |
| 2026-07-09 | 4.70 | $4.68 | 618100 |
| 2026-07-08 | 4.69 | $4.70 | 604780 |
| 2026-07-07 | 4.68 | $4.70 | 835848 |
| 2026-07-06 | 4.66 | $4.67 | 629218 |
| 2026-07-02 | 4.64 | $4.64 | 749600 |
| 2026-07-01 | 4.63 | $4.65 | 1.0M |
| 2026-06-30 | 4.62 | $4.66 | 647132 |
| 2026-06-29 | 4.60 | $4.64 | 603259 |
| 2026-06-26 | 4.58 | $4.64 | 588200 |
| 2026-06-25 | 4.56 | $4.59 | 601100 |
| 2026-06-24 | 4.55 | $4.55 | 880737 |
| 2026-06-23 | 4.54 | $4.55 | 768002 |
| 2026-06-22 | 4.54 | $4.53 | 534400 |
| 2026-06-18 | 4.54 | $4.56 | 735326 |
| 2026-06-17 | 4.54 | $4.55 | 620700 |
| 2026-06-16 | 4.53 | $4.58 | 784720 |
| 2026-06-15 | 4.52 | $4.55 | 508803 |
| 2026-06-12 | 4.51 | $4.53 | 529100 |
| 2026-06-11 | 4.51 | $4.51 | 1.0M |
| 2026-06-10 | 4.51 | $4.50 | 648017 |
| 2026-06-09 | 4.52 | $4.51 | 559800 |
| 2026-06-08 | 4.53 | $4.52 | 746000 |
| 2026-06-05 | 4.53 | $4.54 | 615324 |
| 2026-06-04 | 4.54 | $4.56 | 548914 |
| 2026-06-03 | 4.53 | $4.53 | 650517 |
| 2026-06-02 | 4.54 | $4.57 | 754409 |
| 2026-06-01 | 4.53 | $4.55 | 932440 |
| 2026-05-29 | 4.53 | $4.56 | 587600 |
| 2026-05-28 | 4.52 | $4.57 | 603853 |
| 2026-05-27 | 4.51 | $4.57 | 656480 |
| 2026-05-26 | 4.51 | $4.52 | 755500 |
| 2026-05-22 | 4.51 | $4.53 | 559604 |
| 2026-05-21 | 4.52 | $4.52 | 327505 |
| 2026-05-20 | 4.52 | $4.53 | 600907 |
| 2026-05-19 | 4.53 | $4.49 | 557100 |
| 2026-05-18 | 4.56 | $4.53 | 1.0M |
| 2026-05-15 | 4.58 | $4.50 | 707100 |
| 2026-05-14 | 4.61 | $4.57 | 622021 |
| 2026-05-13 | 4.62 | $4.57 | 439038 |
| 2026-05-12 | 4.64 | $4.57 | 883944 |
| 2026-05-11 | 4.67 | $4.60 | 787000 |
| 2026-05-08 | 4.69 | $4.64 | 806747 |
| 2026-05-07 | 4.70 | $4.69 | 381600 |
| 2026-05-06 | 4.70 | $4.68 | 547200 |
| 2026-05-05 | 4.71 | $4.67 | 1.3M |
| 2026-05-04 | 4.71 | $4.67 | 974034 |
| 2026-05-01 | 4.72 | $4.75 | 1.2M |
| 2026-04-30 | 4.70 | $4.68 | 326699 |
| 2026-04-29 | 4.70 | $4.67 | 430720 |
| 2026-04-28 | 4.71 | $4.70 | 563844 |
| 2026-04-27 | 4.70 | $4.71 | 332517 |
| 2026-04-24 | 4.69 | $4.70 | 304205 |
| 2026-04-23 | 4.68 | $4.66 | 420000 |
| 2026-04-22 | 4.68 | $4.68 | 549000 |
| 2026-04-21 | 4.68 | $4.66 | 546000 |
| 2026-04-20 | 4.68 | $4.68 | 481288 |
| 2026-04-17 | 4.67 | $4.67 | 630040 |
| 2026-04-16 | 4.67 | $4.70 | 753524 |
| 2026-04-15 | 4.65 | $4.68 | 408100 |
| 2026-04-14 | 4.64 | $4.63 | 872149 |
| 2026-04-13 | 4.64 | $4.66 | 833378 |
| 2026-04-10 | 4.64 | $4.65 | 1.1M |
| 2026-04-09 | 4.63 | $4.72 | 571834 |
| 2026-04-08 | 4.60 | $4.70 | 681595 |
| 2026-04-07 | 4.57 | $4.67 | 443900 |
| 2026-04-06 | 4.54 | $4.68 | 874822 |
| 2026-04-02 | 4.51 | $4.64 | 818421 |
| 2026-04-01 | 4.48 | $4.61 | 945000 |
| 2026-03-31 | 4.46 | $4.63 | 983262 |
| 2026-03-30 | 4.43 | $4.44 | 1.0M |
| 2026-03-27 | 4.46 | $4.45 | 776645 |
| 2026-03-26 | 4.49 | $4.50 | 611446 |
| 2026-03-25 | 4.51 | $4.57 | 410727 |
| 2026-03-24 | 4.51 | $4.54 | 731900 |
| 2026-03-23 | 4.53 | $4.54 | 767846 |
| 2026-03-20 | 4.56 | $4.45 | 1.2M |
| 2026-03-19 | 4.62 | $4.59 | 580571 |
| 2026-03-18 | 4.65 | $4.67 | 496800 |
| 2026-03-17 | 4.66 | $4.66 | 583508 |
| 2026-03-16 | 4.68 | $4.62 | 1.1M |
| 2026-03-13 | 4.72 | $4.53 | 2.7M |
| 2026-03-12 | 4.80 | $4.70 | 1.1M |
| 2026-03-11 | 4.84 | $4.82 | 942899 |
| 2026-03-10 | 4.85 | $4.87 | 768554 |
| 2026-03-09 | 4.85 | $4.83 | 1.7M |
| 2026-03-06 | 4.87 | $4.87 | 769925 |
| 2026-03-05 | 4.87 | $4.87 | 756924 |
| 2026-03-04 | 4.88 | $4.85 | 550000 |
| 2026-03-03 | 4.89 | $4.89 | 755200 |
| 2026-03-02 | 4.90 | $4.90 | 608513 |
| 2026-02-27 | 4.90 | $4.89 | 600002 |
| 2026-02-26 | 4.91 | $4.91 | 510635 |
| 2026-02-25 | 4.91 | $4.90 | 711860 |
| 2026-02-24 | 4.92 | $4.90 | 491500 |
| 2026-02-23 | 4.93 | $4.90 | 813000 |
| 2026-02-20 | 4.94 | $4.93 | 341586 |
| 2026-02-19 | 4.94 | $4.94 | 545026 |
| 2026-02-18 | 4.94 | $4.94 | 636900 |
| 2026-02-17 | 4.95 | $4.93 | 804827 |
| 2026-02-13 | 4.95 | $4.91 | 514500 |
| 2026-02-12 | 4.96 | $4.93 | 684635 |
| 2026-02-11 | 4.97 | $4.97 | 843416 |
| 2026-02-10 | 4.97 | $4.97 | 975282 |
| 2026-02-09 | 4.96 | $4.96 | 854000 |
| 2026-02-06 | 4.96 | $4.95 | 764021 |
| 2026-02-05 | 4.96 | $4.95 | 566293 |
| 2026-02-04 | 4.96 | $4.91 | 841500 |
| 2026-02-03 | 4.97 | $4.96 | 839900 |
| 2026-02-02 | 4.97 | $4.97 | 1.2M |
| 2026-01-30 | 4.96 | $4.96 | 592481 |
| 2026-01-29 | 4.95 | $4.95 | 678002 |
| 2026-01-28 | 4.95 | $4.95 | 644900 |
| 2026-01-27 | 4.94 | $4.94 | 511706 |
| 2026-01-26 | 4.94 | $4.95 | 1.0M |
| 2026-01-23 | 4.93 | $4.92 | 634124 |
| 2026-01-22 | 4.93 | $4.95 | 1.3M |
| 2026-01-21 | 4.92 | $4.93 | 1.1M |
| 2026-01-20 | 4.92 | $4.91 | 841200 |
| 2026-01-16 | 4.91 | $4.89 | 504610 |
| 2026-01-15 | 4.92 | $4.89 | 683800 |
| 2026-01-14 | 4.92 | $4.90 | 666940 |
| 2026-01-13 | 4.92 | $4.91 | 624500 |
| 2026-01-12 | 4.92 | $4.94 | 928600 |
| 2026-01-09 | 4.91 | $4.92 | 663300 |
| 2026-01-08 | 4.90 | $4.92 | 847839 |
| 2026-01-07 | 4.89 | $4.93 | 730151 |
| 2026-01-06 | 4.88 | $4.92 | 1.0M |
| 2026-01-05 | 4.86 | $4.89 | 1.2M |
| 2026-01-02 | 4.85 | $4.88 | 828597 |
| 2025-12-31 | 4.84 | $4.86 | 1.4M |
| 2025-12-30 | 4.84 | $4.85 | 823313 |
| 2025-12-29 | 4.83 | $4.80 | 1.0M |
| 2025-12-26 | 4.85 | $4.84 | 449180 |
| 2025-12-24 | 4.85 | $4.84 | 196400 |
| 2025-12-23 | 4.85 | $4.84 | 538324 |
| 2025-12-22 | 4.86 | $4.85 | 1.3M |
| 2025-12-19 | 4.86 | $4.84 | 664612 |
| 2025-12-18 | 4.87 | $4.85 | 493427 |
| 2025-12-17 | 4.87 | $4.86 | 422403 |
| 2025-12-16 | 4.87 | $4.86 | 723033 |
| 2025-12-15 | 4.88 | $4.85 | 617131 |
| 2025-12-12 | 4.88 | $4.83 | 891413 |
| 2025-12-11 | 4.89 | $4.86 | 796923 |
| 2025-12-10 | 4.90 | $4.91 | 853200 |
| 2025-12-09 | 4.89 | $4.90 | 602367 |
| 2025-12-08 | 4.88 | $4.89 | 748500 |
| 2025-12-05 | 4.88 | $4.89 | 698503 |
| 2025-12-04 | 4.87 | $4.89 | 384400 |
| 2025-12-03 | 4.86 | $4.88 | 413400 |
| 2025-12-02 | 4.85 | $4.88 | 485200 |
| 2025-12-01 | 4.84 | $4.87 | 983600 |
| 2025-11-28 | 4.82 | $4.86 | 267126 |
| 2025-11-26 | 4.81 | $4.86 | 448900 |
| 2025-11-25 | 4.80 | $4.84 | 516800 |
| 2025-11-24 | 4.79 | $4.82 | 705251 |
| 2025-11-21 | 4.79 | $4.80 | 757100 |
| 2025-11-20 | 4.79 | $4.78 | 995800 |
| 2025-11-19 | 4.80 | $4.79 | 624100 |
| 2025-11-18 | 4.80 | $4.78 | 929252 |
| 2025-11-17 | 4.82 | $4.78 | 604201 |
| 2025-11-14 | 4.83 | $4.78 | 614438 |
| 2025-11-13 | 4.85 | $4.83 | 867011 |
| 2025-11-12 | 4.86 | $4.85 | 598800 |
| 2025-11-11 | 4.86 | $4.86 | 636000 |
| 2025-11-10 | 4.86 | $4.90 | 424025 |
| 2025-11-07 | 4.85 | $4.89 | 551704 |
| 2025-11-06 | 4.84 | $4.86 | 369531 |
| 2025-11-05 | 4.83 | $4.86 | 571830 |
| 2025-11-04 | 4.83 | $4.85 | 560587 |
| 2025-11-03 | 4.83 | $4.86 | 609473 |
| 2025-10-31 | 4.83 | $4.86 | 1.1M |
| 2025-10-30 | 4.82 | $4.85 | 356900 |
| 2025-10-29 | 4.82 | $4.85 | 711659 |
| 2025-10-28 | 4.82 | $4.85 | 803533 |
| 2025-10-27 | 4.81 | $4.86 | 1.8M |
| 2025-10-24 | 4.81 | $4.83 | 468319 |
| 2025-10-23 | 4.82 | $4.80 | 613291 |
| 2025-10-22 | 4.83 | $4.83 | 647032 |
| 2025-10-21 | 4.84 | $4.85 | 672756 |
| 2025-10-20 | 4.85 | $4.77 | 1.2M |
| 2025-10-17 | 4.88 | $4.85 | 854048 |
| 2025-10-16 | 4.90 | $4.81 | 790100 |
| 2025-10-15 | 4.94 | $4.89 | 549200 |
| 2025-10-14 | 4.95 | $4.91 | 544908 |
| 2025-10-13 | 4.97 | $4.95 | 881459 |
| 2025-10-10 | 4.97 | $4.94 | 967200 |
| 2025-10-09 | 4.98 | $4.98 | 496409 |
| 2025-10-08 | 4.97 | $4.98 | 570600 |
| 2025-10-07 | 4.97 | $4.99 | 638200 |
| 2025-10-06 | 4.96 | $4.97 | 585938 |
| 2025-10-03 | 4.96 | $4.98 | 510441 |
| 2025-10-02 | 4.95 | $4.98 | 630745 |
| 2025-10-01 | 4.94 | $4.98 | 1.2M |
| 2025-09-30 | 4.93 | $4.99 | 724200 |
| 2025-09-29 | 4.91 | $4.91 | 579108 |
| 2025-09-26 | 4.91 | $4.90 | 610900 |
| 2025-09-25 | 4.92 | $4.92 | 526200 |
| 2025-09-24 | 4.92 | $4.92 | 408631 |
| 2025-09-23 | 4.93 | $4.91 | 431300 |
| 2025-09-22 | 4.93 | $4.92 | 462308 |
| 2025-09-19 | 4.94 | $4.92 | 347517 |
| 2025-09-18 | 4.95 | $4.94 | 831220 |
| 2025-09-17 | 4.95 | $4.92 | 417452 |
| 2025-09-16 | 4.96 | $4.90 | 685655 |
| 2025-09-15 | 4.98 | $4.92 | 837633 |
| 2025-09-12 | 4.99 | $4.94 | 797359 |
| 2025-09-11 | 5.00 | $4.99 | 1.1M |
| 2025-09-10 | 5.00 | $4.99 | 864043 |
| 2025-09-09 | 5.00 | $5.00 | 896000 |
| 2025-09-08 | 4.99 | $5.02 | 783300 |
| 2025-09-05 | 4.97 | $5.00 | 784600 |
| 2025-09-04 | 4.96 | $4.99 | 1.0M |
| 2025-09-03 | 4.94 | $4.94 | 1.1M |
| 2025-09-02 | 4.94 | $4.96 | 853800 |
| 2025-08-29 | 4.93 | $4.96 | 559385 |
| 2025-08-28 | 4.92 | $4.93 | 443758 |
| 2025-08-27 | 4.91 | $4.93 | 579900 |
| 2025-08-26 | 4.90 | $4.91 | 469719 |
| 2025-08-25 | 4.90 | $4.90 | 464500 |
| 2025-08-22 | 4.90 | $4.91 | 466700 |
| 2025-08-21 | 4.89 | $4.89 | 348303 |
| 2025-08-20 | 4.89 | $4.89 | 350161 |
| 2025-08-19 | 4.89 | $4.88 | 316100 |
| 2025-08-18 | 4.89 | $4.87 | 397729 |
| 2025-08-15 | 4.90 | $4.87 | 419305 |
| 2025-08-14 | 4.90 | $4.87 | 551515 |
| 2025-08-13 | 4.91 | $4.86 | 734909 |
| 2025-08-12 | 4.92 | $4.87 | 552917 |
| 2025-08-11 | 4.93 | $4.86 | 734415 |
| 2025-08-08 | 4.95 | $4.96 | 710100 |
| 2025-08-07 | 4.94 | $4.95 | 479113 |
| 2025-08-06 | 4.92 | $4.96 | 836000 |
| 2025-08-05 | 4.90 | $4.93 | 741900 |
| 2025-08-04 | 4.88 | $4.91 | 565400 |
| 2025-08-01 | 4.87 | $4.89 | 511960 |
| 2025-07-31 | 4.86 | $4.88 | 340905 |
| 2025-07-30 | 4.85 | $4.86 | 454679 |
| 2025-07-29 | 4.84 | $4.85 | 354845 |
| 2025-07-28 | 4.84 | $4.85 | 438748 |
| 2025-07-25 | 4.83 | $4.84 | 311400 |
| 2025-07-24 | 4.82 | $4.83 | 458958 |
| 2025-07-23 | 4.82 | $4.84 | 345600 |
| 2025-07-22 | 4.81 | $4.84 | 637630 |
| 2025-07-21 | 4.80 | $4.79 | 362123 |
| 2025-07-18 | 4.80 | $4.79 | 232800 |
| 2025-07-17 | 4.81 | $4.78 | 427682 |
| 2025-07-16 | 4.81 | $4.78 | 575233 |
| 2025-07-15 | 4.82 | $4.79 | 238802 |
| 2025-07-14 | 4.83 | $4.79 | 582213 |
| 2025-07-11 | 4.84 | $4.83 | 629741 |
| 2025-07-10 | 4.84 | $4.84 | 727643 |
| 2025-07-09 | 4.83 | $4.84 | 748400 |
| 2025-07-08 | 4.82 | $4.84 | 555939 |
| 2025-07-07 | 4.81 | $4.82 | 655511 |
| 2025-07-03 | 4.81 | $4.83 | 247639 |
| 2025-07-02 | 4.80 | $4.82 | 374212 |
| 2025-07-01 | 4.79 | $4.81 | 842023 |
| 2025-06-30 | 4.78 | $4.80 | 502200 |
| 2025-06-27 | 4.77 | $4.78 | 814000 |
| 2025-06-26 | 4.77 | $4.78 | 428900 |
| 2025-06-25 | 4.77 | $4.79 | 451336 |
| 2025-06-24 | 4.76 | $4.75 | 707115 |
| 2025-06-23 | 4.76 | $4.75 | 1.3M |
| 2025-06-20 | 4.77 | $4.76 | 345800 |
| 2025-06-18 | 4.77 | $4.75 | 410100 |
| 2025-06-17 | 4.78 | $4.75 | 556282 |
| 2025-06-16 | 4.79 | $4.75 | 324399 |
| 2025-06-13 | 4.80 | $4.77 | 301737 |
| 2025-06-12 | 4.80 | $4.77 | 453479 |
| 2025-06-11 | 4.81 | $4.81 | 555720 |
| 2025-06-10 | 4.80 | $4.81 | 655400 |
| 2025-06-09 | 4.79 | $4.80 | 820846 |
| 2025-06-06 | 4.79 | $4.80 | 614037 |
| 2025-06-05 | 4.78 | $4.78 | 484500 |
| 2025-06-04 | 4.78 | $4.79 | 542800 |
| 2025-06-03 | 4.77 | $4.79 | 453105 |
| 2025-06-02 | 4.76 | $4.77 | 776950 |
| 2025-05-30 | 4.76 | $4.75 | 529186 |
| 2025-05-29 | 4.76 | $4.75 | 470300 |
| 2025-05-28 | 4.76 | $4.72 | 496438 |
| 2025-05-27 | 4.77 | $4.73 | 490102 |
| 2025-05-23 | 4.78 | $4.74 | 306816 |
| 2025-05-22 | 4.79 | $4.74 | 348300 |
| 2025-05-21 | 4.80 | $4.74 | 876638 |
| 2025-05-20 | 4.81 | $4.77 | 497936 |
| 2025-05-19 | 4.81 | $4.80 | 593751 |
| 2025-05-16 | 4.81 | $4.77 | 472504 |
| 2025-05-15 | 4.81 | $4.79 | 405451 |
| 2025-05-14 | 4.81 | $4.78 | 353973 |
| 2025-05-13 | 4.81 | $4.77 | 522700 |
| 2025-05-12 | 4.81 | $4.78 | 650575 |
| 2025-05-09 | 4.80 | $4.82 | 314700 |
| 2025-05-08 | 4.78 | $4.81 | 755000 |
| 2025-05-07 | 4.76 | $4.77 | 216639 |
| 2025-05-06 | 4.75 | $4.76 | 369143 |
| 2025-05-05 | 4.74 | $4.76 | 529700 |
| 2025-05-02 | 4.72 | $4.78 | 461888 |
| 2025-05-01 | 4.70 | $4.77 | 710528 |
| 2025-04-30 | 4.67 | $4.76 | 492000 |
| 2025-04-29 | 4.64 | $4.74 | 428404 |
| 2025-04-28 | 4.61 | $4.70 | 613927 |
| 2025-04-25 | 4.59 | $4.71 | 610904 |
| 2025-04-24 | 4.56 | $4.69 | 488324 |
| 2025-04-23 | 4.53 | $4.66 | 562900 |
| 2025-04-22 | 4.51 | $4.60 | 488627 |
| 2025-04-21 | 4.50 | $4.55 | 350426 |
| 2025-04-17 | 4.50 | $4.57 | 636110 |
| 2025-04-16 | 4.51 | $4.53 | 651900 |
| 2025-04-15 | 4.53 | $4.57 | 647619 |
| 2025-04-14 | 4.54 | $4.50 | 1.1M |
| 2025-04-11 | 4.58 | $4.52 | 655446 |
| 2025-04-10 | 4.62 | $4.58 | 1.2M |
| 2025-04-09 | 4.65 | $4.71 | 2.4M |
| 2025-04-08 | 4.65 | $4.56 | 1.5M |
| 2025-04-07 | 4.70 | $4.43 | 2.7M |
| 2025-04-04 | 4.81 | $4.62 | 4.1M |
| 2025-04-03 | 4.87 | $4.87 | 1.1M |
| 2025-04-02 | 4.88 | $4.88 | 696629 |
| 2025-04-01 | 4.88 | $4.87 | 876424 |
| 2025-03-31 | 4.88 | $4.89 | 657200 |
| 2025-03-28 | 4.88 | $4.87 | 438602 |
| 2025-03-27 | 4.89 | $4.90 | 427700 |
| 2025-03-26 | 4.88 | $4.90 | 457943 |
| 2025-03-25 | 4.88 | $4.89 | 394600 |
| 2025-03-24 | 4.88 | $4.89 | 538145 |
| 2025-03-21 | 4.88 | $4.89 | 380900 |
| 2025-03-20 | 4.88 | $4.89 | 666101 |
| 2025-03-19 | 4.88 | $4.89 | 355489 |
| 2025-03-18 | 4.88 | $4.87 | 575544 |
| 2025-03-17 | 4.88 | $4.88 | 611000 |
| 2025-03-14 | 4.89 | $4.87 | 569600 |
| 2025-03-13 | 4.90 | $4.87 | 430783 |
| 2025-03-12 | 4.91 | $4.91 | 1.1M |
| 2025-03-11 | 4.91 | $4.87 | 2.0M |
| 2025-03-10 | 4.92 | $4.91 | 850621 |
| 2025-03-07 | 4.92 | $4.90 | 916129 |
| 2025-03-06 | 4.93 | $4.94 | 677801 |
| 2025-03-05 | 4.93 | $4.94 | 907200 |
| 2025-03-04 | 4.92 | $4.94 | 727194 |
| 2025-03-03 | 4.91 | $4.94 | 974699 |
| 2025-02-28 | 4.91 | $4.92 | 488500 |
| 2025-02-27 | 4.90 | $4.89 | 686900 |
| 2025-02-26 | 4.91 | $4.90 | 362327 |
| 2025-02-25 | 4.91 | $4.91 | 579163 |
| 2025-02-24 | 4.92 | $4.91 | 478513 |
| 2025-02-21 | 4.92 | $4.90 | 820500 |
| 2025-02-20 | 4.93 | $4.91 | 579113 |
| 2025-02-19 | 4.93 | $4.90 | 657800 |
| 2025-02-18 | 4.94 | $4.91 | 1.1M |
| 2025-02-14 | 4.95 | $4.89 | 949272 |
| 2025-02-13 | 4.96 | $4.91 | 887548 |
| 2025-02-12 | 4.98 | $4.97 | 562904 |
| 2025-02-11 | 4.97 | $4.97 | 512458 |
| 2025-02-10 | 4.97 | $4.98 | 836065 |
| 2025-02-07 | 4.96 | $4.97 | 558100 |
| 2025-02-06 | 4.95 | $4.97 | 813043 |
| 2025-02-05 | 4.94 | $4.95 | 489133 |
| 2025-02-04 | 4.93 | $4.94 | 563900 |
| 2025-02-03 | 4.93 | $4.93 | 1.2M |
| 2025-01-31 | 4.92 | $4.94 | 858700 |
| 2025-01-30 | 4.92 | $4.93 | 668000 |
| 2025-01-29 | 4.91 | $4.92 | 427000 |
| 2025-01-28 | 4.91 | $4.93 | 502139 |
| 2025-01-27 | 4.90 | $4.92 | 556503 |
| 2025-01-24 | 4.89 | $4.92 | 627925 |
| 2025-01-23 | 4.89 | $4.92 | 408109 |
| 2025-01-22 | 4.88 | $4.91 | 480100 |
| 2025-01-21 | 4.87 | $4.89 | 693254 |
| 2025-01-17 | 4.87 | $4.90 | 716114 |
| 2025-01-16 | 4.86 | $4.88 | 523854 |
| 2025-01-15 | 4.86 | $4.86 | 663382 |
| 2025-01-14 | 4.87 | $4.85 | 415413 |
| 2025-01-13 | 4.88 | $4.86 | 706800 |
| 2025-01-10 | 4.89 | $4.88 | 1.0M |
| 2025-01-08 | 4.90 | $4.94 | 651352 |
| 2025-01-07 | 4.89 | $4.93 | 710400 |
| 2025-01-06 | 4.89 | $4.95 | 801104 |
| 2025-01-03 | 4.87 | $4.93 | 1.0M |
| 2025-01-02 | 4.86 | $4.90 | 912353 |
| 2024-12-31 | 4.86 | $4.86 | 499700 |
| 2024-12-30 | 4.88 | $4.87 | 717203 |
| 2024-12-27 | 4.89 | $4.89 | 412823 |
| 2024-12-26 | 4.90 | $4.92 | 531400 |
| 2024-12-24 | 4.90 | $4.90 | 305000 |
| 2024-12-23 | 4.91 | $4.88 | 523333 |
| 2024-12-20 | 4.93 | $4.88 | 763944 |
| 2024-12-19 | 4.96 | $4.85 | 1.6M |
| 2024-12-18 | 5.00 | $4.94 | 558404 |
| 2024-12-17 | 5.02 | $4.96 | 688400 |
| 2024-12-16 | 5.04 | $4.99 | 796430 |
| 2024-12-13 | 5.06 | $5.03 | 530521 |
| 2024-12-12 | 5.07 | $5.03 | 623152 |
| 2024-12-11 | 5.08 | $5.09 | 632725 |
| 2024-12-10 | 5.07 | $5.08 | 531747 |
| 2024-12-09 | 5.06 | $5.08 | 411800 |
| 2024-12-06 | 5.04 | $5.08 | 770612 |
| 2024-12-05 | 5.03 | $5.06 | 349400 |
| 2024-12-04 | 5.02 | $5.06 | 580600 |
| 2024-12-03 | 5.01 | $5.04 | 689116 |
| 2024-12-02 | 5.00 | $5.04 | 775900 |
| 2024-11-29 | 4.99 | $5.02 | 383200 |
| 2024-11-27 | 4.98 | $5.01 | 462000 |
| 2024-11-26 | 4.97 | $5.01 | 533200 |
| 2024-11-25 | 4.96 | $5.01 | 566532 |
| 2024-11-22 | 4.96 | $5.00 | 445000 |
| 2024-11-21 | 4.95 | $4.96 | 437637 |
| 2024-11-20 | 4.96 | $4.97 | 525300 |
| 2024-11-19 | 4.96 | $4.98 | 529202 |
| 2024-11-18 | 4.96 | $4.97 | 991047 |
| 2024-11-15 | 4.97 | $4.88 | 1.1M |
| 2024-11-14 | 5.01 | $4.95 | 915144 |
| 2024-11-13 | 5.03 | $4.99 | 554985 |
| 2024-11-12 | 5.05 | $5.02 | 756837 |
| 2024-11-11 | 5.06 | $5.10 | 695551 |
| 2024-11-08 | 5.05 | $5.09 | 653600 |
| 2024-11-07 | 5.04 | $5.08 | 787032 |
| 2024-11-06 | 5.03 | $5.05 | 570418 |
| 2024-11-05 | 5.02 | $5.04 | 421700 |
| 2024-11-04 | 5.02 | $5.03 | 672526 |
| 2024-11-01 | 5.03 | $5.03 | 653212 |
| 2024-10-31 | 5.03 | $5.01 | 416614 |
| 2024-10-30 | 5.04 | $5.01 | 434305 |
| 2024-10-29 | 5.05 | $4.98 | 734112 |
| 2024-10-28 | 5.08 | $5.06 | 533434 |
| 2024-10-25 | 5.09 | $5.07 | 365721 |
| 2024-10-24 | 5.09 | $5.07 | 342643 |
| 2024-10-23 | 5.09 | $5.06 | 453140 |
| 2024-10-22 | 5.10 | $5.07 | 396500 |
| 2024-10-21 | 5.11 | $5.08 | 561300 |
| 2024-10-18 | 5.11 | $5.09 | 368640 |
| 2024-10-17 | 5.11 | $5.10 | 629600 |
| 2024-10-16 | 5.11 | $5.06 | 657404 |
| 2024-10-15 | 5.12 | $5.04 | 974972 |
| 2024-10-14 | 5.13 | $5.04 | 573400 |
| 2024-10-11 | 5.15 | $5.08 | 530242 |
| 2024-10-10 | 5.16 | $5.14 | 608253 |
| 2024-10-09 | 5.15 | $5.16 | 478374 |
| 2024-10-08 | 5.13 | $5.15 | 721100 |
| 2024-10-07 | 5.11 | $5.16 | 1.3M |
| 2024-10-04 | 5.08 | $5.08 | 795800 |
| 2024-10-03 | 5.06 | $5.10 | 766736 |
| 2024-10-02 | 5.04 | $5.08 | 673347 |
| 2024-10-01 | 5.02 | $5.06 | 758606 |
| 2024-09-30 | 4.99 | $5.00 | 690861 |
| 2024-09-27 | 4.98 | $4.99 | 472600 |
| 2024-09-26 | 4.97 | $4.99 | 435900 |
| 2024-09-25 | 4.96 | $4.97 | 681510 |
| 2024-09-24 | 4.95 | $4.94 | 394566 |
| 2024-09-23 | 4.95 | $4.94 | 468000 |
| 2024-09-20 | 4.95 | $4.92 | 582900 |
| 2024-09-19 | 4.95 | $4.93 | 845300 |
| 2024-09-18 | 4.95 | $4.92 | 505304 |
| 2024-09-17 | 4.95 | $4.92 | 523595 |
| 2024-09-16 | 4.95 | $4.93 | 584400 |
| 2024-09-13 | 4.95 | $4.92 | 593200 |
| 2024-09-12 | 4.95 | $4.96 | 634900 |
| 2024-09-11 | 4.93 | $4.95 | 611264 |
| 2024-09-10 | 4.92 | $4.94 | 562120 |
| 2024-09-09 | 4.90 | $4.93 | 829427 |
| 2024-09-06 | 4.88 | $4.91 | 736700 |
| 2024-09-05 | 4.87 | $4.89 | 385235 |
| 2024-09-04 | 4.86 | $4.87 | 610873 |
| 2024-09-03 | 4.85 | $4.86 | 865534 |
| 2024-08-30 | 4.85 | $4.85 | 647103 |
| 2024-08-29 | 4.84 | $4.84 | 493818 |
| 2024-08-28 | 4.84 | $4.82 | 446600 |
| 2024-08-27 | 4.84 | $4.86 | 360500 |
| 2024-08-26 | 4.83 | $4.85 | 542700 |
| 2024-08-23 | 4.83 | $4.83 | 431900 |
| 2024-08-22 | 4.82 | $4.83 | 261900 |
| 2024-08-21 | 4.82 | $4.83 | 235300 |
| 2024-08-20 | 4.81 | $4.81 | 231100 |
| 2024-08-19 | 4.81 | $4.82 | 676000 |
| 2024-08-16 | 4.81 | $4.81 | 658031 |
| 2024-08-15 | 4.81 | $4.82 | 605316 |
| 2024-08-14 | 4.80 | $4.79 | 321600 |
| 2024-08-13 | 4.80 | $4.79 | 490500 |
| 2024-08-12 | 4.81 | $4.80 | 514746 |
| 2024-08-09 | 4.81 | $4.83 | 723500 |
| 2024-08-08 | 4.80 | $4.83 | 345100 |
| 2024-08-07 | 4.79 | $4.81 | 697200 |
| 2024-08-06 | 4.79 | $4.76 | 585113 |
| 2024-08-05 | 4.80 | $4.77 | 854704 |
| 2024-08-02 | 4.81 | $4.82 | 455835 |
| 2024-08-01 | 4.80 | $4.83 | 469200 |
| 2024-07-31 | 4.79 | $4.81 | 342811 |
| 2024-07-30 | 4.79 | $4.81 | 493030 |
| 2024-07-29 | 4.78 | $4.80 | 471900 |
| 2024-07-26 | 4.78 | $4.79 | 284459 |
| 2024-07-25 | 4.78 | $4.79 | 687500 |
| 2024-07-24 | 4.78 | $4.77 | 334300 |
| 2024-07-23 | 4.79 | $4.78 | 341314 |
| 2024-07-22 | 4.79 | $4.77 | 438594 |
| 2024-07-19 | 4.80 | $4.77 | 2.1M |
| 2024-07-18 | 4.81 | $4.80 | 508226 |
| 2024-07-17 | 4.81 | $4.80 | 519300 |
| 2024-07-16 | 4.82 | $4.81 | 915000 |
| 2024-07-15 | 4.82 | $4.80 | 803200 |
| 2024-07-12 | 4.82 | $4.80 | 545108 |
| 2024-07-11 | 4.83 | $4.79 | 641900 |
| 2024-07-10 | 4.84 | $4.84 | 813600 |
| 2024-07-09 | 4.84 | $4.85 | 595199 |
| 2024-07-08 | 4.83 | $4.83 | 551526 |
| 2024-07-05 | 4.83 | $4.83 | 433427 |
| 2024-07-03 | 4.83 | $4.84 | 315300 |
| 2024-07-02 | 4.83 | $4.86 | 665100 |
| 2024-07-01 | 4.81 | $4.82 | 514900 |
| 2024-06-28 | 4.81 | $4.82 | 387405 |
| 2024-06-27 | 4.81 | $4.81 | 195900 |
| 2024-06-26 | 4.81 | $4.82 | 437406 |
| 2024-06-25 | 4.80 | $4.80 | 429719 |
| 2024-06-24 | 4.80 | $4.80 | 284200 |
| 2024-06-21 | 4.80 | $4.80 | 429543 |
| 2024-06-20 | 4.80 | $4.80 | 538929 |
| 2024-06-18 | 4.80 | $4.78 | 487817 |
| 2024-06-17 | 4.81 | $4.77 | 434300 |
| 2024-06-14 | 4.82 | $4.79 | 447818 |
| 2024-06-13 | 4.83 | $4.79 | 381463 |
| 2024-06-12 | 4.83 | $4.82 | 434100 |
| 2024-06-11 | 4.83 | $4.81 | 370239 |
| 2024-06-10 | 4.84 | $4.84 | 422600 |
| 2024-06-07 | 4.83 | $4.85 | 321244 |
| 2024-06-06 | 4.82 | $4.84 | 278300 |
| 2024-06-05 | 4.81 | $4.83 | 400300 |
| 2024-06-04 | 4.81 | $4.83 | 264816 |
| 2024-06-03 | 4.80 | $4.81 | 493716 |
| 2024-05-31 | 4.79 | $4.82 | 279920 |
| 2024-05-30 | 4.78 | $4.77 | 433225 |
| 2024-05-29 | 4.79 | $4.77 | 255900 |
| 2024-05-28 | 4.79 | $4.79 | 416696 |
| 2024-05-24 | 4.79 | $4.80 | 216900 |
| 2024-05-23 | 4.79 | $4.79 | 258104 |
| 2024-05-22 | 4.79 | $4.81 | 449445 |
| 2024-05-21 | 4.79 | $4.81 | 420100 |
| 2024-05-20 | 4.78 | $4.80 | 262400 |
| 2024-05-17 | 4.77 | $4.76 | 318945 |
| 2024-05-16 | 4.78 | $4.76 | 616500 |
| 2024-05-15 | 4.79 | $4.79 | 464031 |
| 2024-05-14 | 4.79 | $4.75 | 453833 |
| 2024-05-13 | 4.80 | $4.79 | 404233 |
| 2024-05-10 | 4.80 | $4.79 | 456444 |
| 2024-05-09 | 4.81 | $4.83 | 684319 |
| 2024-05-08 | 4.80 | $4.79 | 1.3M |
| 2024-05-07 | 4.80 | $4.80 | 630204 |
| 2024-05-06 | 4.80 | $4.86 | 429200 |
| 2024-05-03 | 4.79 | $4.86 | 549334 |
| 2024-05-02 | 4.77 | $4.82 | 421231 |
| 2024-05-01 | 4.75 | $4.77 | 1.5M |
| 2024-04-30 | 4.76 | $4.83 | 299726 |
| 2024-04-29 | 4.74 | $4.81 | 301400 |
| 2024-04-26 | 4.73 | $4.79 | 380200 |
| 2024-04-25 | 4.72 | $4.72 | 410500 |
| 2024-04-24 | 4.73 | $4.79 | 328532 |
| 2024-04-23 | 4.72 | $4.79 | 421200 |
| 2024-04-22 | 4.72 | $4.76 | 405200 |
| 2024-04-19 | 4.72 | $4.74 | 380450 |
| 2024-04-18 | 4.74 | $4.74 | 297104 |
| 2024-04-17 | 4.75 | $4.71 | 413704 |
| 2024-04-16 | 4.78 | $4.71 | 842800 |
| 2024-04-15 | 4.82 | $4.63 | 816200 |
| 2024-04-12 | 4.89 | $4.76 | 524821 |
| 2024-04-11 | 4.94 | $4.86 | 700905 |
| 2024-04-10 | 4.96 | $4.89 | 764935 |
| 2024-04-09 | 4.99 | $4.99 | 679532 |
| 2024-04-08 | 4.98 | $5.00 | 461832 |
| 2024-04-05 | 4.97 | $4.99 | 513270 |
| 2024-04-04 | 4.96 | $4.97 | 390424 |
| 2024-04-03 | 4.96 | $4.97 | 390800 |
| 2024-04-02 | 4.95 | $4.96 | 479145 |
| 2024-04-01 | 4.95 | $4.96 | 547538 |
| 2024-03-28 | 4.94 | $4.94 | 355118 |
| 2024-03-27 | 4.94 | $4.95 | 494806 |
| 2024-03-26 | 4.93 | $4.96 | 195807 |
| 2024-03-25 | 4.93 | $4.95 | 512664 |
| 2024-03-22 | 4.92 | $4.93 | 272503 |
| 2024-03-21 | 4.92 | $4.93 | 378348 |
| 2024-03-20 | 4.91 | $4.92 | 351000 |
| 2024-03-19 | 4.91 | $4.92 | 284347 |
| 2024-03-18 | 4.91 | $4.88 | 386600 |
| 2024-03-15 | 4.92 | $4.92 | 203744 |
| 2024-03-14 | 4.93 | $4.91 | 364700 |
| 2024-03-13 | 4.93 | $4.94 | 395900 |
| 2024-03-12 | 4.93 | $4.96 | 628904 |
| 2024-03-11 | 4.92 | $4.86 | 487335 |
| 2024-03-08 | 4.94 | $4.91 | 584700 |
| 2024-03-07 | 4.95 | $4.97 | 590900 |
| 2024-03-06 | 4.94 | $4.97 | 555200 |
| 2024-03-05 | 4.93 | $4.96 | 463722 |
| 2024-03-04 | 4.92 | $4.97 | 513032 |
| 2024-03-01 | 4.91 | $4.96 | 611980 |
| 2024-02-29 | 4.89 | $4.95 | 610518 |
| 2024-02-28 | 4.88 | $4.89 | 224200 |
| 2024-02-27 | 4.88 | $4.88 | 282482 |
| 2024-02-26 | 4.89 | $4.88 | 424600 |
| 2024-02-23 | 4.89 | $4.88 | 383500 |
| 2024-02-22 | 4.90 | $4.91 | 237700 |
| 2024-02-21 | 4.91 | $4.90 | 306000 |
| 2024-02-20 | 4.91 | $4.88 | 461425 |
| 2024-02-16 | 4.92 | $4.92 | 367705 |
| 2024-02-15 | 4.93 | $4.92 | 359800 |
| 2024-02-14 | 4.93 | $4.89 | 445625 |
| 2024-02-13 | 4.95 | $4.88 | 398504 |
| 2024-02-12 | 4.97 | $4.94 | 337900 |
| 2024-02-09 | 4.97 | $4.97 | 360905 |
| 2024-02-08 | 4.97 | $4.99 | 453314 |
| 2024-02-07 | 4.96 | $5.01 | 592532 |
| 2024-02-06 | 4.94 | $5.00 | 482350 |
| 2024-02-05 | 4.92 | $4.96 | 735949 |
| 2024-02-02 | 4.91 | $4.95 | 436223 |
| 2024-02-01 | 4.90 | $4.95 | 414017 |
| 2024-01-31 | 4.88 | $4.93 | 404631 |
| 2024-01-30 | 4.87 | $4.93 | 474122 |
| 2024-01-29 | 4.86 | $4.89 | 511400 |
| 2024-01-26 | 4.85 | $4.88 | 286800 |
| 2024-01-25 | 4.85 | $4.89 | 307300 |
| 2024-01-24 | 4.85 | $4.88 | 346324 |
| 2024-01-23 | 4.85 | $4.88 | 1.3M |
| 2024-01-22 | 4.85 | $4.83 | 559800 |
| 2024-01-19 | 4.86 | $4.82 | 1.5M |
| 2024-01-18 | 4.88 | $4.79 | 584800 |
| 2024-01-17 | 4.92 | $4.82 | 587200 |
| 2024-01-16 | 4.95 | $4.86 | 571700 |
| 2024-01-12 | 4.98 | $4.90 | 366939 |
| 2024-01-11 | 5.00 | $4.91 | 367637 |
| 2024-01-10 | 5.02 | $4.96 | 458000 |
| 2024-01-09 | 5.02 | $4.98 | 587800 |
| 2024-01-08 | 5.03 | $4.99 | 544110 |
| 2024-01-05 | 5.02 | $4.98 | 546564 |
| 2024-01-04 | 5.02 | $4.97 | 537500 |
| 2024-01-03 | 5.02 | $4.99 | 596110 |
| 2024-01-02 | 5.01 | $5.00 | 614600 |
| 2023-12-29 | 5.00 | $4.99 | 1.0M |
| 2023-12-28 | 4.98 | $4.99 | 457915 |
| 2023-12-27 | 4.96 | $4.98 | 639500 |
| 2023-12-26 | 4.93 | $4.90 | 427700 |
| 2023-12-22 | 4.92 | $4.93 | 673900 |
| 2023-12-21 | 4.90 | $4.86 | 393210 |
| 2023-12-20 | 4.90 | $4.85 | 412530 |
| 2023-12-19 | 4.89 | $4.89 | 485424 |
| 2023-12-18 | 4.88 | $4.87 | 501003 |
| 2023-12-15 | 4.86 | $4.89 | 569018 |
| 2023-12-14 | 4.83 | $4.87 | 750347 |
| 2023-12-13 | 4.80 | $4.77 | 526100 |
| 2023-12-12 | 4.79 | $4.66 | 516108 |
| 2023-12-11 | 4.81 | $4.69 | 741206 |
| 2023-12-08 | 4.83 | $4.75 | 533638 |
| 2023-12-07 | 4.83 | $4.78 | 581832 |
| 2023-12-06 | 4.82 | $4.75 | 468050 |
| 2023-12-05 | 4.81 | $4.86 | 527300 |
| 2023-12-04 | 4.76 | $4.84 | 816700 |
| 2023-12-01 | 4.71 | $4.79 | 771200 |
| 2023-11-30 | 4.67 | $4.67 | 609866 |
| 2023-11-29 | 4.65 | $4.62 | 414100 |
| 2023-11-28 | 4.64 | $4.62 | 309649 |
| 2023-11-27 | 4.62 | $4.57 | 261400 |
| 2023-11-24 | 4.62 | $4.58 | 333600 |
| 2023-11-22 | 4.61 | $4.59 | 262841 |
| 2023-11-21 | 4.60 | $4.54 | 569300 |
| 2023-11-20 | 4.59 | $4.58 | 290500 |
| 2023-11-17 | 4.57 | $4.59 | 591915 |
| 2023-11-16 | 4.55 | $4.59 | 324224 |
| 2023-11-15 | 4.51 | $4.48 | 419187 |
| 2023-11-14 | 4.50 | $4.45 | 465963 |
| 2023-11-13 | 4.50 | $4.35 | 609621 |
| 2023-11-10 | 4.53 | $4.41 | 535216 |
| 2023-11-09 | 4.55 | $4.50 | 622500 |
| 2023-11-08 | 4.54 | $4.56 | 276016 |
| 2023-11-07 | 4.51 | $4.56 | 414533 |
| 2023-11-06 | 4.46 | $4.58 | 550427 |
| 2023-11-03 | 4.40 | $4.60 | 953039 |
| 2023-11-02 | 4.33 | $4.52 | 946000 |
| 2023-11-01 | 4.26 | $4.45 | 754110 |
| 2023-10-31 | 4.19 | $4.30 | 515800 |
| 2023-10-30 | 4.16 | $4.24 | 477213 |
| 2023-10-27 | 4.15 | $4.22 | 382052 |
| 2023-10-26 | 4.14 | $4.19 | 457145 |
| 2023-10-25 | 4.14 | $4.17 | 444441 |
| 2023-10-24 | 4.14 | $4.21 | 429646 |
| 2023-10-23 | 4.14 | $4.17 | 667016 |
| 2023-10-20 | 4.15 | $4.20 | 667609 |
| 2023-10-19 | 4.15 | $4.16 | 1.4M |
| 2023-10-18 | 4.17 | $4.20 | 871503 |
| 2023-10-17 | 4.18 | $4.18 | 1.7M |
| 2023-10-16 | 4.21 | $4.20 | 370165 |
| 2023-10-13 | 4.23 | $4.27 | 417504 |
| 2023-10-12 | 4.24 | $4.29 | 382600 |
| 2023-10-11 | 4.25 | $4.34 | 439800 |
| 2023-10-10 | 4.25 | $4.37 | 538757 |
| 2023-10-09 | 4.24 | $4.33 | 391900 |
| 2023-10-06 | 4.24 | $4.28 | 752000 |
| 2023-10-05 | 4.27 | $4.26 | 768428 |
| 2023-10-04 | 4.30 | $4.33 | 943700 |
| 2023-10-03 | 4.32 | $4.27 | 1.5M |
| 2023-10-02 | 4.37 | $4.37 | 944427 |
| 2023-09-29 | 4.41 | $4.42 | 795600 |
| 2023-09-28 | 4.43 | $4.45 | 664300 |
| 2023-09-27 | 4.45 | $4.46 | 561303 |
| 2023-09-26 | 4.48 | $4.48 | 494758 |
| 2023-09-25 | 4.51 | $4.51 | 404118 |
| 2023-09-22 | 4.54 | $4.53 | 336027 |
| 2023-09-21 | 4.57 | $4.52 | 771800 |
| 2023-09-20 | 4.61 | $4.62 | 533000 |
| 2023-09-19 | 4.63 | $4.63 | 384400 |
| 2023-09-18 | 4.66 | $4.67 | 512500 |
| 2023-09-15 | 4.68 | $4.62 | 421540 |
| 2023-09-14 | 4.72 | $4.68 | 618498 |
| 2023-09-13 | 4.75 | $4.69 | 473400 |
| 2023-09-12 | 4.78 | $4.67 | 522000 |
| 2023-09-11 | 4.84 | $4.72 | 1.5M |
| 2023-09-08 | 4.88 | $4.84 | 334443 |
| 2023-09-07 | 4.90 | $4.92 | 218718 |
| 2023-09-06 | 4.90 | $4.94 | 304900 |
| 2023-09-05 | 4.90 | $4.97 | 465305 |
| 2023-09-01 | 4.88 | $4.92 | 420589 |
| 2023-08-31 | 4.88 | $4.91 | 284237 |
| 2023-08-30 | 4.88 | $4.91 | 286300 |
| 2023-08-29 | 4.88 | $4.91 | 327600 |
| 2023-08-28 | 4.88 | $4.87 | 279419 |
| 2023-08-25 | 4.90 | $4.91 | 139900 |
| 2023-08-24 | 4.91 | $4.91 | 181794 |
| 2023-08-23 | 4.92 | $4.92 | 174975 |
| 2023-08-22 | 4.93 | $4.92 | 183500 |
| 2023-08-21 | 4.94 | $4.91 | 321400 |
| 2023-08-18 | 4.96 | $4.91 | 369500 |
| 2023-08-17 | 4.98 | $4.93 | 308500 |
| 2023-08-16 | 5.01 | $4.95 | 306315 |
| 2023-08-15 | 5.03 | $4.97 | 229549 |
| 2023-08-14 | 5.05 | $4.99 | 181220 |
| 2023-08-11 | 5.06 | $5.01 | 161737 |
| 2023-08-10 | 5.08 | $5.00 | 504700 |
| 2023-08-09 | 5.09 | $5.09 | 252200 |
| 2023-08-08 | 5.09 | $5.10 | 393004 |
| 2023-08-07 | 5.08 | $5.13 | 511600 |
| 2023-08-04 | 5.05 | $5.07 | 427900 |
| 2023-08-03 | 5.04 | $5.03 | 407900 |
| 2023-08-02 | 5.04 | $5.02 | 424949 |
| 2023-08-01 | 5.04 | $5.04 | 456135 |
| 2023-07-31 | 5.04 | $5.07 | 316616 |
| 2023-07-28 | 5.02 | $5.04 | 329472 |
| 2023-07-27 | 5.01 | $5.01 | 333800 |
| 2023-07-26 | 5.00 | $5.03 | 295600 |
| 2023-07-25 | 4.99 | $5.00 | 299203 |
| 2023-07-24 | 4.99 | $4.99 | 308056 |
| 2023-07-21 | 4.98 | $4.96 | 617534 |
| 2023-07-20 | 4.99 | $4.94 | 240937 |
| 2023-07-19 | 5.00 | $4.96 | 297300 |
| 2023-07-18 | 5.00 | $4.94 | 310000 |
| 2023-07-17 | 5.01 | $4.93 | 315051 |
| 2023-07-14 | 5.03 | $4.90 | 380719 |
| 2023-07-13 | 5.06 | $4.95 | 460529 |
| 2023-07-12 | 5.08 | $5.00 | 335624 |
| 2023-07-11 | 5.09 | $5.07 | 636161 |
| 2023-07-10 | 5.07 | $5.03 | 703300 |
| 2023-07-07 | 5.06 | $5.07 | 277900 |
| 2023-07-06 | 5.04 | $5.03 | 322654 |
| 2023-07-05 | 5.02 | $5.01 | 688400 |
| 2023-07-03 | 5.00 | $5.06 | 453529 |
| 2023-06-30 | 4.96 | $5.00 | 378453 |
| 2023-06-29 | 4.93 | $4.93 | 271529 |
| 2023-06-28 | 4.91 | $4.89 | 170725 |
| 2023-06-27 | 4.90 | $4.90 | 574302 |
| 2023-06-26 | 4.89 | $4.99 | 393200 |
| 2023-06-23 | 4.84 | $4.92 | 760400 |
| 2023-06-22 | 4.80 | $4.82 | 353708 |
| 2023-06-21 | 4.79 | $4.83 | 447109 |
| 2023-06-20 | 4.77 | $4.78 | 377615 |
| 2023-06-16 | 4.76 | $4.74 | 365400 |
| 2023-06-15 | 4.77 | $4.83 | 434600 |
| 2023-06-14 | 4.74 | $4.71 | 306540 |
| 2023-06-13 | 4.75 | $4.72 | 302800 |
| 2023-06-12 | 4.75 | $4.72 | 277300 |
| 2023-06-09 | 4.76 | $4.72 | 449300 |
| 2023-06-08 | 4.76 | $4.79 | 498400 |
| 2023-06-07 | 4.75 | $4.80 | 708246 |
| 2023-06-06 | 4.73 | $4.77 | 397317 |
| 2023-06-05 | 4.71 | $4.76 | 522752 |
| 2023-06-02 | 4.70 | $4.71 | 765000 |
| 2023-06-01 | 4.70 | $4.75 | 467547 |
| 2023-05-31 | 4.68 | $4.73 | 210534 |
| 2023-05-30 | 4.67 | $4.69 | 360364 |
| 2023-05-26 | 4.66 | $4.68 | 327622 |
| 2023-05-25 | 4.66 | $4.64 | 199210 |
| 2023-05-24 | 4.68 | $4.64 | 390300 |
| 2023-05-23 | 4.69 | $4.68 | 211112 |
| 2023-05-22 | 4.70 | $4.69 | 364135 |
| 2023-05-19 | 4.70 | $4.69 | 353107 |
| 2023-05-18 | 4.71 | $4.69 | 177700 |
| 2023-05-17 | 4.72 | $4.71 | 258781 |
| 2023-05-16 | 4.73 | $4.73 | 303012 |
| 2023-05-15 | 4.73 | $4.69 | 285100 |
| 2023-05-12 | 4.74 | $4.72 | 174484 |
| 2023-05-11 | 4.75 | $4.72 | 278253 |
| 2023-05-10 | 4.76 | $4.72 | 319500 |
| 2023-05-09 | 4.78 | $4.78 | 385320 |
| 2023-05-08 | 4.77 | $4.78 | 246183 |
| 2023-05-05 | 4.77 | $4.79 | 247910 |
| 2023-05-04 | 4.76 | $4.74 | 319300 |
| 2023-05-03 | 4.76 | $4.77 | 327500 |
| 2023-05-02 | 4.76 | $4.78 | 371156 |
| 2023-05-01 | 4.75 | $4.78 | 323100 |
| 2023-04-28 | 4.75 | $4.76 | 267543 |
| 2023-04-27 | 4.74 | $4.76 | 195914 |
| 2023-04-26 | 4.74 | $4.76 | 272400 |
| 2023-04-25 | 4.74 | $4.75 | 392538 |
| 2023-04-24 | 4.74 | $4.75 | 195501 |
| 2023-04-21 | 4.74 | $4.73 | 239917 |
| 2023-04-20 | 4.75 | $4.73 | 284525 |
| 2023-04-19 | 4.76 | $4.71 | 394000 |
| 2023-04-18 | 4.78 | $4.79 | 512744 |
| 2023-04-17 | 4.78 | $4.76 | 215500 |
| 2023-04-14 | 4.78 | $4.76 | 224400 |
| 2023-04-13 | 4.80 | $4.79 | 208700 |
| 2023-04-12 | 4.80 | $4.79 | 218900 |
| 2023-04-11 | 4.80 | $4.84 | 448906 |
| 2023-04-10 | 4.79 | $4.84 | 211710 |
| 2023-04-06 | 4.78 | $4.88 | 258403 |
| 2023-04-05 | 4.76 | $4.88 | 479563 |
| 2023-04-04 | 4.72 | $4.85 | 387600 |
| 2023-04-03 | 4.70 | $4.79 | 448512 |
| 2023-03-31 | 4.68 | $4.77 | 357516 |
| 2023-03-30 | 4.68 | $4.79 | 361701 |
| 2023-03-29 | 4.66 | $4.75 | 226433 |
| 2023-03-28 | 4.66 | $4.71 | 263200 |
| 2023-03-27 | 4.67 | $4.73 | 282148 |
| 2023-03-24 | 4.68 | $4.71 | 373207 |
| 2023-03-23 | 4.70 | $4.76 | 461000 |
| 2023-03-22 | 4.71 | $4.74 | 1.3M |
| 2023-03-21 | 4.74 | $4.75 | 311700 |
| 2023-03-20 | 4.76 | $4.72 | 294100 |
| 2023-03-17 | 4.81 | $4.75 | 314200 |
| 2023-03-16 | 4.85 | $4.84 | 483431 |
| 2023-03-15 | 4.88 | $4.80 | 589100 |
| 2023-03-14 | 4.93 | $4.94 | 503600 |
| 2023-03-13 | 4.95 | $4.75 | 955587 |
| 2023-03-10 | 5.03 | $4.91 | 791522 |
| 2023-03-09 | 5.08 | $5.06 | 389874 |
| 2023-03-08 | 5.09 | $5.12 | 242621 |
| 2023-03-07 | 5.09 | $5.16 | 226900 |
| 2023-03-06 | 5.08 | $5.17 | 404400 |
| 2023-03-03 | 5.05 | $5.11 | 227236 |
| 2023-03-02 | 5.05 | $5.10 | 384614 |
| 2023-03-01 | 5.05 | $5.09 | 362812 |
| 2023-02-28 | 5.05 | $5.05 | 344550 |
| 2023-02-27 | 5.06 | $5.04 | 346001 |
| 2023-02-24 | 5.08 | $5.01 | 289508 |
| 2023-02-23 | 5.11 | $5.02 | 213200 |
| 2023-02-22 | 5.15 | $4.99 | 1.3M |
| 2023-02-21 | 5.21 | $5.00 | 494546 |
| 2023-02-17 | 5.27 | $5.12 | 365057 |
| 2023-02-16 | 5.32 | $5.16 | 396010 |
| 2023-02-15 | 5.35 | $5.25 | 398433 |
| 2023-02-14 | 5.37 | $5.28 | 397000 |
| 2023-02-13 | 5.37 | $5.30 | 315800 |
| 2023-02-10 | 5.37 | $5.29 | 391249 |
| 2023-02-09 | 5.37 | $5.34 | 433102 |
| 2023-02-08 | 5.36 | $5.35 | 368300 |
| 2023-02-07 | 5.33 | $5.34 | 557407 |
| 2023-02-06 | 5.30 | $5.31 | 530125 |
| 2023-02-03 | 5.27 | $5.29 | 472103 |
| 2023-02-02 | 5.24 | $5.26 | 715900 |
| 2023-02-01 | 5.21 | $5.19 | 497204 |
| 2023-01-31 | 5.19 | $5.16 | 369706 |
| 2023-01-30 | 5.18 | $5.17 | 478927 |
| 2023-01-27 | 5.15 | $5.18 | 511600 |
| 2023-01-26 | 5.12 | $5.15 | 411047 |
| 2023-01-25 | 5.09 | $5.14 | 464400 |
| 2023-01-24 | 5.06 | $5.11 | 541000 |
| 2023-01-23 | 5.02 | $5.06 | 368140 |
| 2023-01-20 | 4.99 | $5.03 | 1.1M |
| 2023-01-19 | 4.97 | $4.99 | 313200 |
| 2023-01-18 | 4.95 | $4.98 | 616400 |
| 2023-01-17 | 4.92 | $4.95 | 887513 |
| 2023-01-13 | 4.91 | $4.95 | 529900 |
| 2023-01-12 | 4.89 | $4.91 | 411310 |
| 2023-01-11 | 4.87 | $4.93 | 632500 |
| 2023-01-10 | 4.85 | $4.93 | 464529 |
| 2023-01-09 | 4.82 | $4.87 | 466574 |
| 2023-01-06 | 4.80 | $4.85 | 422207 |
| 2023-01-05 | 4.79 | $4.83 | 394800 |
| 2023-01-04 | 4.78 | $4.88 | 513738 |
| 2023-01-03 | 4.75 | $4.81 | 429634 |
| 2022-12-30 | 4.74 | $4.73 | 408868 |
| 2022-12-29 | 4.75 | $4.73 | 403137 |
| 2022-12-28 | 4.77 | $4.72 | 495938 |
| 2022-12-27 | 4.79 | $4.78 | 516400 |
| 2022-12-23 | 4.80 | $4.81 | 300900 |
| 2022-12-22 | 4.80 | $4.76 | 326532 |
| 2022-12-21 | 4.82 | $4.79 | 350535 |
| 2022-12-20 | 4.83 | $4.82 | 361445 |
| 2022-12-19 | 4.84 | $4.80 | 568802 |
| 2022-12-16 | 4.85 | $4.82 | 379600 |
| 2022-12-15 | 4.86 | $4.85 | 494945 |
| 2022-12-14 | 4.86 | $4.84 | 450500 |
| 2022-12-13 | 4.87 | $4.81 | 406138 |
| 2022-12-12 | 4.89 | $4.81 | 497128 |
| 2022-12-09 | 4.91 | $4.77 | 503400 |
| 2022-12-08 | 4.95 | $4.89 | 340100 |
| 2022-12-07 | 4.96 | $4.94 | 299600 |
| 2022-12-06 | 4.96 | $4.95 | 267300 |
| 2022-12-05 | 4.95 | $4.96 | 335356 |
| 2022-12-02 | 4.93 | $4.97 | 548523 |
| 2022-12-01 | 4.91 | $4.91 | 369000 |
| 2022-11-30 | 4.90 | $4.92 | 290450 |
| 2022-11-29 | 4.88 | $4.91 | 293621 |
| 2022-11-28 | 4.86 | $4.88 | 431200 |
| 2022-11-25 | 4.85 | $4.88 | 179241 |
| 2022-11-23 | 4.84 | $4.87 | 319636 |
| 2022-11-22 | 4.82 | $4.84 | 439020 |
| 2022-11-21 | 4.82 | $4.78 | 404346 |
| 2022-11-18 | 4.82 | $4.80 | 220900 |
| 2022-11-17 | 4.83 | $4.77 | 224512 |
| 2022-11-16 | 4.84 | $4.79 | 411914 |
| 2022-11-15 | 4.85 | $4.82 | 315863 |
| 2022-11-14 | 4.86 | $4.77 | 394700 |
| 2022-11-11 | 4.88 | $4.83 | 255725 |
| 2022-11-10 | 4.88 | $4.85 | 623743 |
| 2022-11-09 | 4.88 | $4.85 | 394600 |
| 2022-11-08 | 4.88 | $4.89 | 332004 |
| 2022-11-07 | 4.86 | $4.88 | 391631 |
| 2022-11-04 | 4.84 | $4.86 | 187702 |
| 2022-11-03 | 4.82 | $4.84 | 159000 |
| 2022-11-02 | 4.81 | $4.84 | 482100 |
| 2022-11-01 | 4.79 | $4.83 | 330702 |
| 2022-10-31 | 4.78 | $4.80 | 276789 |
| 2022-10-28 | 4.77 | $4.78 | 315119 |
| 2022-10-27 | 4.76 | $4.82 | 208800 |
| 2022-10-26 | 4.74 | $4.82 | 278406 |
| 2022-10-25 | 4.71 | $4.79 | 208423 |
| 2022-10-24 | 4.69 | $4.72 | 374034 |
| 2022-10-21 | 4.69 | $4.78 | 189600 |
| 2022-10-20 | 4.67 | $4.75 | 226420 |
| 2022-10-19 | 4.65 | $4.85 | 483336 |
| 2022-10-18 | 4.60 | $4.71 | 501009 |
| 2022-10-17 | 4.59 | $4.58 | 291017 |
| 2022-10-14 | 4.62 | $4.59 | 248100 |
| 2022-10-13 | 4.65 | $4.62 | 668200 |
| 2022-10-12 | 4.68 | $4.62 | 307400 |
| 2022-10-11 | 4.72 | $4.72 | 457300 |
| 2022-10-10 | 4.74 | $4.71 | 283731 |
| 2022-10-07 | 4.76 | $4.79 | 226100 |
| 2022-10-06 | 4.77 | $4.86 | 236900 |
| 2022-10-05 | 4.76 | $4.91 | 197300 |
| 2022-10-04 | 4.73 | $5.05 | 604529 |
| 2022-10-03 | 4.65 | $4.76 | 503162 |
| 2022-09-30 | 4.66 | $4.65 | 410431 |
| 2022-09-29 | 4.69 | $4.64 | 305500 |
| 2022-09-28 | 4.75 | $4.70 | 348700 |
| 2022-09-27 | 4.80 | $4.67 | 1.5M |
| 2022-09-26 | 4.87 | $4.73 | 640016 |
| 2022-09-23 | 4.93 | $4.86 | 746300 |
| 2022-09-22 | 4.98 | $4.96 | 381300 |
| 2022-09-21 | 5.00 | $5.01 | 239505 |
| 2022-09-20 | 5.02 | $5.01 | 222600 |
| 2022-09-19 | 5.03 | $5.01 | 256840 |
| 2022-09-16 | 5.06 | $5.01 | 359019 |
| 2022-09-15 | 5.08 | $5.09 | 320600 |
| 2022-09-14 | 5.10 | $5.09 | 239500 |
| 2022-09-13 | 5.11 | $5.05 | 1.1M |
| 2022-09-12 | 5.14 | $5.16 | 278409 |
| 2022-09-09 | 5.14 | $5.15 | 233900 |
| 2022-09-08 | 5.15 | $5.15 | 262200 |
| 2022-09-07 | 5.16 | $5.15 | 345511 |
| 2022-09-06 | 5.17 | $5.12 | 214028 |
| 2022-09-02 | 5.19 | $5.11 | 259235 |
| 2022-09-01 | 5.22 | $5.08 | 461847 |
| 2022-08-31 | 5.27 | $5.19 | 360120 |
| 2022-08-30 | 5.30 | $5.24 | 200520 |
| 2022-08-29 | 5.31 | $5.28 | 176536 |
| 2022-08-26 | 5.31 | $5.28 | 280005 |
| 2022-08-25 | 5.32 | $5.27 | 195400 |
| 2022-08-24 | 5.33 | $5.25 | 191000 |
| 2022-08-23 | 5.34 | $5.23 | 304708 |
| 2022-08-22 | 5.36 | $5.23 | 685600 |
| 2022-08-19 | 5.39 | $5.28 | 352600 |
| 2022-08-18 | 5.41 | $5.31 | 186551 |
| 2022-08-17 | 5.41 | $5.35 | 324021 |
| 2022-08-16 | 5.41 | $5.37 | 307900 |
| 2022-08-15 | 5.40 | $5.34 | 209600 |
| 2022-08-12 | 5.39 | $5.32 | 297803 |
| 2022-08-11 | 5.39 | $5.33 | 371171 |
| 2022-08-10 | 5.38 | $5.33 | 348441 |
| 2022-08-09 | 5.36 | $5.35 | 274010 |
| 2022-08-08 | 5.33 | $5.36 | 272030 |
| 2022-08-05 | 5.30 | $5.35 | 454823 |
| 2022-08-04 | 5.26 | $5.34 | 267740 |
| 2022-08-03 | 5.21 | $5.34 | 361136 |
| 2022-08-02 | 5.14 | $5.27 | 373800 |
| 2022-08-01 | 5.09 | $5.28 | 516009 |
| 2022-07-29 | 5.02 | $5.14 | 582839 |
| 2022-07-28 | 4.98 | $5.09 | 571400 |
| 2022-07-27 | 4.95 | $5.02 | 416800 |
| 2022-07-26 | 4.94 | $5.00 | 319700 |
| 2022-07-25 | 4.93 | $4.97 | 390740 |
| 2022-07-22 | 4.92 | $4.92 | 538334 |
| 2022-07-21 | 4.94 | $4.98 | 476510 |
| 2022-07-20 | 4.94 | $4.97 | 551134 |
| 2022-07-19 | 4.94 | $4.99 | 586100 |
| 2022-07-18 | 4.95 | $4.95 | 315900 |
| 2022-07-15 | 4.96 | $4.97 | 602400 |
| 2022-07-14 | 4.98 | $4.96 | 397920 |
| 2022-07-13 | 5.00 | $5.00 | 216507 |
| 2022-07-12 | 5.02 | $4.99 | 242900 |
| 2022-07-11 | 5.04 | $5.05 | 375524 |
| 2022-07-08 | 5.06 | $5.12 | 351729 |
| 2022-07-07 | 5.05 | $5.16 | 460500 |
| 2022-07-06 | 5.04 | $5.14 | 337632 |
| 2022-07-05 | 5.03 | $5.16 | 467018 |
| 2022-07-01 | 5.01 | $5.15 | 296300 |
| 2022-06-30 | 4.99 | $5.17 | 271442 |
| 2022-06-29 | 4.97 | $5.08 | 191279 |
| 2022-06-28 | 4.97 | $5.10 | 193329 |
| 2022-06-27 | 4.98 | $5.15 | 291548 |
| 2022-06-24 | 4.97 | $5.17 | 278700 |
| 2022-06-23 | 4.95 | $5.02 | 311811 |
| 2022-06-22 | 4.98 | $4.92 | 241447 |
| 2022-06-21 | 5.06 | $4.95 | 444242 |
| 2022-06-17 | 5.14 | $4.90 | 504703 |
| 2022-06-16 | 5.27 | $4.92 | 1.7M |
| 2022-06-15 | 5.42 | $5.19 | 454933 |
| 2022-06-14 | 5.51 | $5.19 | 602913 |
| 2022-06-13 | 5.63 | $5.32 | 659923 |
| 2022-06-10 | 5.73 | $5.59 | 443200 |
| 2022-06-09 | 5.77 | $5.71 | 273043 |
| 2022-06-08 | 5.78 | $5.74 | 289800 |
| 2022-06-07 | 5.78 | $5.77 | 325747 |
| 2022-06-06 | 5.77 | $5.77 | 281400 |
| 2022-06-03 | 5.76 | $5.77 | 547025 |
| 2022-06-02 | 5.75 | $5.83 | 806228 |
| 2022-06-01 | 5.71 | $5.81 | 413900 |
| 2022-05-31 | 5.67 | $5.79 | 304733 |
| 2022-05-27 | 5.63 | $5.81 | 367200 |
| 2022-05-26 | 5.57 | $5.65 | 318500 |
| 2022-05-25 | 5.56 | $5.59 | 195306 |
| 2022-05-24 | 5.55 | $5.58 | 401200 |
| 2022-05-23 | 5.55 | $5.61 | 354700 |
| 2022-05-20 | 5.55 | $5.49 | 282200 |
| 2022-05-19 | 5.57 | $5.53 | 475800 |
| 2022-05-18 | 5.60 | $5.61 | 251100 |
| 2022-05-17 | 5.60 | $5.68 | 262613 |
| 2022-05-16 | 5.59 | $5.68 | 580189 |
| 2022-05-13 | 5.57 | $5.56 | 370300 |
| 2022-05-12 | 5.58 | $5.56 | 1.8M |
| 2022-05-11 | 5.60 | $5.47 | 648018 |
| 2022-05-10 | 5.66 | $5.64 | 404500 |
| 2022-05-09 | 5.67 | $5.61 | 505841 |
| 2022-05-06 | 5.69 | $5.67 | 540207 |
| 2022-05-05 | 5.71 | $5.74 | 677309 |
| 2022-05-04 | 5.70 | $5.74 | 357538 |
| 2022-05-03 | 5.69 | $5.74 | 403600 |
| 2022-05-02 | 5.68 | $5.60 | 418422 |
| 2022-04-29 | 5.71 | $5.65 | 376800 |
| 2022-04-28 | 5.74 | $5.70 | 534152 |
| 2022-04-27 | 5.75 | $5.76 | 398700 |
| 2022-04-26 | 5.75 | $5.70 | 258177 |
| 2022-04-25 | 5.77 | $5.80 | 520221 |
| 2022-04-22 | 5.76 | $5.69 | 262500 |
| 2022-04-21 | 5.78 | $5.76 | 272218 |
| 2022-04-20 | 5.78 | $5.83 | 334600 |
| 2022-04-19 | 5.77 | $5.77 | 409000 |
| 2022-04-18 | 5.77 | $5.66 | 330412 |
| 2022-04-14 | 5.80 | $5.67 | 335915 |
| 2022-04-13 | 5.84 | $5.76 | 327904 |
| 2022-04-12 | 5.85 | $5.66 | 503600 |
| 2022-04-11 | 5.90 | $5.76 | 707800 |
| 2022-04-08 | 5.93 | $5.82 | 302700 |
| 2022-04-07 | 5.95 | $5.93 | 357155 |
| 2022-04-06 | 5.93 | $6.00 | 553100 |
| 2022-04-05 | 5.88 | $5.96 | 242745 |
| 2022-04-04 | 5.84 | $5.98 | 572250 |
| 2022-04-01 | 5.78 | $5.83 | 387102 |
| 2022-03-31 | 5.75 | $5.78 | 444731 |
| 2022-03-30 | 5.73 | $5.75 | 531947 |
| 2022-03-29 | 5.72 | $5.83 | 627500 |
| 2022-03-28 | 5.68 | $5.76 | 374621 |
| 2022-03-25 | 5.65 | $5.67 | 254980 |
| 2022-03-24 | 5.65 | $5.74 | 300194 |
| 2022-03-23 | 5.63 | $5.73 | 341901 |
| 2022-03-22 | 5.60 | $5.68 | 223405 |
| 2022-03-21 | 5.58 | $5.61 | 279600 |
| 2022-03-18 | 5.59 | $5.70 | 316300 |
| 2022-03-17 | 5.56 | $5.68 | 305149 |
| 2022-03-16 | 5.55 | $5.64 | 380600 |
| 2022-03-15 | 5.54 | $5.47 | 489137 |
| 2022-03-14 | 5.58 | $5.42 | 988500 |
| 2022-03-11 | 5.65 | $5.61 | 430329 |
| 2022-03-10 | 5.68 | $5.67 | 823722 |
| 2022-03-09 | 5.70 | $5.74 | 370500 |
| 2022-03-08 | 5.70 | $5.69 | 688422 |
| 2022-03-07 | 5.71 | $5.64 | 394406 |
| 2022-03-04 | 5.75 | $5.78 | 453178 |
| 2022-03-03 | 5.75 | $5.84 | 260004 |
| 2022-03-02 | 5.73 | $5.87 | 388411 |
| 2022-03-01 | 5.71 | $5.76 | 369138 |
| 2022-02-28 | 5.71 | $5.75 | 407612 |
| 2022-02-25 | 5.72 | $5.79 | 449641 |
| 2022-02-24 | 5.71 | $5.68 | 1.1M |
| 2022-02-23 | 5.75 | $5.63 | 964700 |
| 2022-02-22 | 5.81 | $5.74 | 839600 |
| 2022-02-18 | 5.85 | $5.86 | 263500 |
| 2022-02-17 | 5.86 | $5.85 | 264843 |
| 2022-02-16 | 5.88 | $5.91 | 360600 |
| 2022-02-15 | 5.89 | $5.88 | 356539 |
| 2022-02-14 | 5.90 | $5.84 | 841432 |
| 2022-02-11 | 5.94 | $5.89 | 677330 |
| 2022-02-10 | 5.97 | $5.92 | 503400 |
| 2022-02-09 | 5.99 | $6.03 | 429200 |
| 2022-02-08 | 5.99 | $6.02 | 516500 |
| 2022-02-07 | 5.98 | $6.00 | 424500 |
| 2022-02-04 | 5.99 | $5.97 | 835129 |
| 2022-02-03 | 6.01 | $6.01 | 732900 |
| 2022-02-02 | 6.02 | $6.12 | 638424 |
| 2022-02-01 | 5.99 | $6.02 | 327700 |
| 2022-01-31 | 6.00 | $6.01 | 535942 |
| 2022-01-28 | 6.01 | $5.95 | 647100 |
| 2022-01-27 | 6.04 | $6.00 | 498900 |
| 2022-01-26 | 6.06 | $6.00 | 605100 |
| 2022-01-25 | 6.09 | $5.97 | 799400 |
| 2022-01-24 | 6.13 | $6.03 | 1.3M |
| 2022-01-21 | 6.17 | $6.07 | 854900 |
| 2022-01-20 | 6.20 | $6.13 | 305339 |
| 2022-01-19 | 6.22 | $6.13 | 376200 |
| 2022-01-18 | 6.24 | $6.12 | 709603 |
| 2022-01-14 | 6.27 | $6.19 | 768026 |
| 2022-01-13 | 6.29 | $6.26 | 242140 |
| 2022-01-12 | 6.28 | $6.25 | 494254 |
| 2022-01-11 | 6.28 | $6.28 | 534000 |
| 2022-01-10 | 6.26 | $6.23 | 544288 |
| 2022-01-07 | 6.26 | $6.27 | 614662 |
| 2022-01-06 | 6.24 | $6.27 | 625324 |
| 2022-01-05 | 6.21 | $6.25 | 601037 |
| 2022-01-04 | 6.19 | $6.32 | 520400 |
| 2022-01-03 | 6.14 | $6.25 | 562049 |
| 2021-12-31 | 6.09 | $6.15 | 741662 |
| 2021-12-30 | 6.08 | $6.06 | 845547 |
| 2021-12-29 | 6.08 | $6.11 | 572125 |
| 2021-12-28 | 6.07 | $6.11 | 501425 |
| 2021-12-27 | 6.06 | $6.16 | 496984 |
| 2021-12-23 | 6.04 | $6.13 | 954700 |
| 2021-12-22 | 6.02 | $6.06 | 390314 |
| 2021-12-21 | 6.01 | $6.00 | 304400 |
| 2021-12-20 | 6.03 | $5.98 | 483000 |
| 2021-12-17 | 6.05 | $6.06 | 579124 |
| 2021-12-16 | 6.06 | $6.03 | 603728 |
| 2021-12-15 | 6.08 | $6.09 | 549144 |
| 2021-12-14 | 6.08 | $6.05 | 746813 |
| 2021-12-13 | 6.10 | $6.06 | 402832 |
| 2021-12-10 | 6.12 | $6.15 | 329602 |
| 2021-12-09 | 6.11 | $6.20 | 421526 |
| 2021-12-08 | 6.09 | $6.17 | 310700 |
| 2021-12-07 | 6.08 | $6.19 | 442700 |
| 2021-12-06 | 6.06 | $6.15 | 310700 |
| 2021-12-03 | 6.05 | $6.09 | 482700 |
| 2021-12-02 | 6.05 | $6.10 | 478955 |
| 2021-12-01 | 6.06 | $6.07 | 473609 |
| 2021-11-30 | 6.08 | $6.00 | 737014 |
| 2021-11-29 | 6.12 | $6.09 | 417000 |
| 2021-11-26 | 6.15 | $6.10 | 609115 |
| 2021-11-24 | 6.18 | $6.11 | 365800 |
| 2021-11-23 | 6.22 | $6.13 | 455200 |
| 2021-11-22 | 6.26 | $6.17 | 838282 |
| 2021-11-19 | 6.29 | $6.25 | 285922 |
| 2021-11-18 | 6.31 | $6.25 | 631400 |
| 2021-11-17 | 6.34 | $6.29 | 413319 |
| 2021-11-16 | 6.35 | $6.30 | 358925 |
| 2021-11-15 | 6.37 | $6.28 | 522600 |
| 2021-11-12 | 6.40 | $6.32 | 437611 |
| 2021-11-11 | 6.42 | $6.34 | 348818 |
| 2021-11-10 | 6.44 | $6.36 | 495113 |
| 2021-11-09 | 6.45 | $6.43 | 366543 |
| 2021-11-08 | 6.45 | $6.43 | 491100 |
| 2021-11-05 | 6.44 | $6.43 | 373718 |
| 2021-11-04 | 6.43 | $6.40 | 835900 |
| 2021-11-03 | 6.43 | $6.44 | 190432 |
| 2021-11-02 | 6.41 | $6.46 | 709308 |
| 2021-11-01 | 6.39 | $6.42 | 446726 |
| 2021-10-29 | 6.37 | $6.42 | 380747 |
| 2021-10-28 | 6.35 | $6.36 | 453127 |
| 2021-10-27 | 6.34 | $6.35 | 215870 |
| 2021-10-26 | 6.34 | $6.37 | 314237 |
| 2021-10-25 | 6.32 | $6.34 | 374400 |
| 2021-10-22 | 6.32 | $6.35 | 256900 |
| 2021-10-21 | 6.31 | $6.30 | 458226 |
| 2021-10-20 | 6.31 | $6.35 | 270223 |
| 2021-10-19 | 6.30 | $6.35 | 304720 |
| 2021-10-18 | 6.29 | $6.33 | 260725 |
| 2021-10-15 | 6.28 | $6.32 | 300900 |
| 2021-10-14 | 6.27 | $6.28 | 382333 |
| 2021-10-13 | 6.28 | $6.28 | 334877 |
| 2021-10-12 | 6.29 | $6.28 | 278758 |
| 2021-10-11 | 6.30 | $6.29 | 452030 |
| 2021-10-08 | 6.31 | $6.34 | 327200 |
| 2021-10-07 | 6.31 | $6.42 | 509000 |
| 2021-10-06 | 6.28 | $6.39 | 332337 |
| 2021-10-05 | 6.26 | $6.39 | 457500 |
| 2021-10-04 | 6.23 | $6.33 | 571448 |
| 2021-10-01 | 6.23 | $6.24 | 583612 |
| 2021-09-30 | 6.25 | $6.28 | 483127 |
| 2021-09-29 | 6.26 | $6.23 | 449400 |
| 2021-09-28 | 6.30 | $6.24 | 809000 |
| 2021-09-27 | 6.34 | $6.37 | 390627 |
| 2021-09-24 | 6.35 | $6.43 | 201300 |
| 2021-09-23 | 6.35 | $6.47 | 404101 |
| 2021-09-22 | 6.33 | $6.42 | 362406 |
| 2021-09-21 | 6.33 | $6.37 | 314700 |
| 2021-09-20 | 6.35 | $6.34 | 589800 |
| 2021-09-17 | 6.39 | $6.42 | 506700 |
| 2021-09-16 | 6.41 | $6.47 | 416307 |
| 2021-09-15 | 6.42 | $6.44 | 450800 |
| 2021-09-14 | 6.44 | $6.36 | 622737 |
| 2021-09-13 | 6.50 | $6.44 | 1.0M |
| 2021-09-10 | 6.55 | $6.41 | 653711 |
| 2021-09-09 | 6.62 | $6.52 | 1.5M |
| 2021-09-08 | 6.67 | $6.60 | 589419 |
| 2021-09-07 | 6.70 | $6.57 | 1.5M |
| 2021-09-03 | 6.76 | $6.75 | 864879 |
| 2021-09-02 | 6.77 | $6.81 | 360863 |
| 2021-09-01 | 6.77 | $6.79 | 494100 |
| 2021-08-31 | 6.77 | $6.82 | 180400 |
| 2021-08-30 | 6.77 | $6.84 | 231800 |
| 2021-08-27 | 6.76 | $6.81 | 308613 |
| 2021-08-26 | 6.75 | $6.74 | 379700 |
| 2021-08-25 | 6.77 | $6.77 | 308242 |
| 2021-08-24 | 6.78 | $6.76 | 301238 |
| 2021-08-23 | 6.81 | $6.80 | 437800 |
| 2021-08-20 | 6.82 | $6.78 | 198800 |
| 2021-08-19 | 6.84 | $6.75 | 462500 |
| 2021-08-18 | 6.88 | $6.80 | 285300 |
| 2021-08-17 | 6.92 | $6.83 | 1.1M |
| 2021-08-16 | 6.95 | $6.87 | 262010 |
| 2021-08-13 | 6.97 | $6.87 | 224000 |
| 2021-08-12 | 7.00 | $6.90 | 494213 |
| 2021-08-11 | 7.03 | $6.97 | 266900 |
| 2021-08-10 | 7.04 | $7.01 | 382400 |
| 2021-08-09 | 7.04 | $7.08 | 415050 |
| 2021-08-06 | 7.02 | $7.01 | 269730 |
| 2021-08-05 | 7.01 | $7.04 | 276400 |
| 2021-08-04 | 6.99 | $7.03 | 260200 |
| 2021-08-03 | 6.97 | $7.01 | 301751 |
| 2021-08-02 | 6.95 | $6.99 | 345659 |
| 2021-07-30 | 6.93 | $6.95 | 171200 |
| 2021-07-29 | 6.92 | $6.96 | 571600 |
| 2021-07-28 | 6.91 | $6.96 | 341500 |
| 2021-07-27 | 6.89 | $6.89 | 319819 |
| 2021-07-26 | 6.89 | $6.87 | 327800 |
| 2021-07-23 | 6.89 | $6.87 | 249969 |
| 2021-07-22 | 6.90 | $6.86 | 188137 |
| 2021-07-21 | 6.92 | $6.88 | 244596 |
| 2021-07-20 | 6.93 | $6.87 | 264316 |
| 2021-07-19 | 6.94 | $6.80 | 832322 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.50
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.25
Average
48.48
Maximum
78.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.50 | $4.71 | 6.6M |
| 2026-07-16 | 60.50 | $4.71 | 1.3M |
| 2026-07-15 | 57.60 | $4.68 | 1.2M |
| 2026-07-14 | 53.25 | $4.64 | 1.3M |
| 2026-07-13 | 54.58 | $4.65 | 1.7M |
| 2026-07-10 | 58.76 | $4.68 | 593413 |
| 2026-07-09 | 58.76 | $4.68 | 618100 |
| 2026-07-08 | 61.59 | $4.70 | 604780 |
| 2026-07-07 | 61.59 | $4.70 | 835848 |
| 2026-07-06 | 58.91 | $4.67 | 629218 |
| 2026-07-02 | 55.98 | $4.64 | 749600 |
| 2026-07-01 | 57.27 | $4.65 | 1.0M |
| 2026-06-30 | 58.56 | $4.66 | 647132 |
| 2026-06-29 | 56.71 | $4.64 | 603259 |
| 2026-06-26 | 56.71 | $4.64 | 588200 |
| 2026-06-25 | 51.89 | $4.59 | 601100 |
| 2026-06-24 | 47.44 | $4.55 | 880737 |
| 2026-06-23 | 47.44 | $4.55 | 768002 |
| 2026-06-22 | 45.14 | $4.53 | 534400 |
| 2026-06-18 | 48.13 | $4.56 | 735326 |
| 2026-06-17 | 47.02 | $4.55 | 620700 |
| 2026-06-16 | 50.08 | $4.58 | 784720 |
| 2026-06-15 | 46.79 | $4.55 | 508803 |
| 2026-06-12 | 44.48 | $4.53 | 529100 |
| 2026-06-11 | 42.09 | $4.51 | 1.0M |
| 2026-06-10 | 40.87 | $4.50 | 648017 |
| 2026-06-09 | 41.70 | $4.51 | 559800 |
| 2026-06-08 | 42.52 | $4.52 | 746000 |
| 2026-06-05 | 44.17 | $4.54 | 615324 |
| 2026-06-04 | 45.86 | $4.56 | 548914 |
| 2026-06-03 | 42.74 | $4.53 | 650517 |
| 2026-06-02 | 46.10 | $4.57 | 754409 |
| 2026-06-01 | 44.01 | $4.55 | 932440 |
| 2026-05-29 | 44.84 | $4.56 | 587600 |
| 2026-05-28 | 45.65 | $4.57 | 603853 |
| 2026-05-27 | 45.65 | $4.57 | 656480 |
| 2026-05-26 | 40.80 | $4.52 | 755500 |
| 2026-05-22 | 41.50 | $4.53 | 559604 |
| 2026-05-21 | 40.52 | $4.52 | 327505 |
| 2026-05-20 | 41.18 | $4.53 | 600907 |
| 2026-05-19 | 37.34 | $4.49 | 557100 |
| 2026-05-18 | 39.81 | $4.53 | 1.0M |
| 2026-05-15 | 36.84 | $4.50 | 707100 |
| 2026-05-14 | 41.36 | $4.57 | 622021 |
| 2026-05-13 | 41.36 | $4.57 | 439038 |
| 2026-05-12 | 41.36 | $4.57 | 883944 |
| 2026-05-11 | 43.32 | $4.60 | 787000 |
| 2026-05-08 | 46.07 | $4.64 | 806747 |
| 2026-05-07 | 49.84 | $4.69 | 381600 |
| 2026-05-06 | 49.05 | $4.68 | 547200 |
| 2026-05-05 | 48.27 | $4.67 | 1.3M |
| 2026-05-04 | 48.27 | $4.67 | 974034 |
| 2026-05-01 | 54.23 | $4.75 | 1.2M |
| 2026-04-30 | 49.00 | $4.68 | 326699 |
| 2026-04-29 | 48.20 | $4.67 | 430720 |
| 2026-04-28 | 50.46 | $4.70 | 563844 |
| 2026-04-27 | 51.23 | $4.71 | 332517 |
| 2026-04-24 | 50.52 | $4.70 | 304205 |
| 2026-04-23 | 47.61 | $4.66 | 420000 |
| 2026-04-22 | 48.98 | $4.68 | 549000 |
| 2026-04-21 | 47.55 | $4.66 | 546000 |
| 2026-04-20 | 48.85 | $4.68 | 481288 |
| 2026-04-17 | 48.18 | $4.67 | 630040 |
| 2026-04-16 | 50.05 | $4.70 | 753524 |
| 2026-04-15 | 48.79 | $4.68 | 408100 |
| 2026-04-14 | 45.52 | $4.63 | 872149 |
| 2026-04-13 | 47.24 | $4.66 | 833378 |
| 2026-04-10 | 46.60 | $4.65 | 1.1M |
| 2026-04-09 | 50.68 | $4.72 | 571834 |
| 2026-04-08 | 49.48 | $4.70 | 681595 |
| 2026-04-07 | 47.66 | $4.67 | 443900 |
| 2026-04-06 | 48.21 | $4.68 | 874822 |
| 2026-04-02 | 45.84 | $4.64 | 818421 |
| 2026-04-01 | 44.02 | $4.61 | 945000 |
| 2026-03-31 | 44.98 | $4.63 | 983262 |
| 2026-03-30 | 31.51 | $4.44 | 1.0M |
| 2026-03-27 | 31.90 | $4.45 | 776645 |
| 2026-03-26 | 33.89 | $4.50 | 611446 |
| 2026-03-25 | 36.97 | $4.57 | 410727 |
| 2026-03-24 | 34.55 | $4.54 | 731900 |
| 2026-03-23 | 34.55 | $4.54 | 767846 |
| 2026-03-20 | 26.96 | $4.45 | 1.2M |
| 2026-03-19 | 32.54 | $4.59 | 580571 |
| 2026-03-18 | 36.65 | $4.67 | 496800 |
| 2026-03-17 | 35.68 | $4.66 | 583508 |
| 2026-03-16 | 31.73 | $4.62 | 1.1M |
| 2026-03-13 | 21.40 | $4.53 | 2.7M |
| 2026-03-12 | 29.38 | $4.70 | 1.1M |
| 2026-03-11 | 39.16 | $4.82 | 942899 |
| 2026-03-10 | 45.11 | $4.87 | 768554 |
| 2026-03-09 | 37.95 | $4.83 | 1.7M |
| 2026-03-06 | 43.32 | $4.87 | 769925 |
| 2026-03-05 | 43.32 | $4.87 | 756924 |
| 2026-03-04 | 39.45 | $4.85 | 550000 |
| 2026-03-03 | 45.32 | $4.89 | 755200 |
| 2026-03-02 | 46.99 | $4.90 | 608513 |
| 2026-02-27 | 45.07 | $4.89 | 600002 |
| 2026-02-26 | 48.39 | $4.91 | 510635 |
| 2026-02-25 | 46.52 | $4.90 | 711860 |
| 2026-02-24 | 46.52 | $4.90 | 491500 |
| 2026-02-23 | 46.52 | $4.90 | 813000 |
| 2026-02-20 | 51.30 | $4.93 | 341586 |
| 2026-02-19 | 53.02 | $4.94 | 545026 |
| 2026-02-18 | 53.02 | $4.94 | 636900 |
| 2026-02-17 | 51.55 | $4.93 | 804827 |
| 2026-02-13 | 48.49 | $4.91 | 514500 |
| 2026-02-12 | 51.59 | $4.93 | 684635 |
| 2026-02-11 | 58.71 | $4.97 | 843416 |
| 2026-02-10 | 58.71 | $4.97 | 975282 |
| 2026-02-09 | 57.39 | $4.96 | 854000 |
| 2026-02-06 | 56.04 | $4.95 | 764021 |
| 2026-02-05 | 56.04 | $4.95 | 566293 |
| 2026-02-04 | 50.40 | $4.91 | 841500 |
| 2026-02-03 | 59.47 | $4.96 | 839900 |
| 2026-02-02 | 61.57 | $4.97 | 1.2M |
| 2026-01-30 | 60.23 | $4.96 | 592481 |
| 2026-01-29 | 58.87 | $4.95 | 678002 |
| 2026-01-28 | 58.87 | $4.95 | 644900 |
| 2026-01-27 | 57.57 | $4.94 | 511706 |
| 2026-01-26 | 59.36 | $4.95 | 1.0M |
| 2026-01-23 | 55.40 | $4.92 | 634124 |
| 2026-01-22 | 61.06 | $4.95 | 1.3M |
| 2026-01-21 | 58.36 | $4.93 | 1.1M |
| 2026-01-20 | 55.43 | $4.91 | 841200 |
| 2026-01-16 | 52.24 | $4.89 | 504610 |
| 2026-01-15 | 52.24 | $4.89 | 683800 |
| 2026-01-14 | 53.99 | $4.90 | 666940 |
| 2026-01-13 | 55.75 | $4.91 | 624500 |
| 2026-01-12 | 61.50 | $4.94 | 928600 |
| 2026-01-09 | 58.81 | $4.92 | 663300 |
| 2026-01-08 | 58.81 | $4.92 | 847839 |
| 2026-01-07 | 60.72 | $4.93 | 730151 |
| 2026-01-06 | 59.47 | $4.92 | 1.0M |
| 2026-01-05 | 55.42 | $4.89 | 1.2M |
| 2026-01-02 | 53.96 | $4.88 | 828597 |
| 2025-12-31 | 50.92 | $4.86 | 1.4M |
| 2025-12-30 | 49.32 | $4.85 | 823313 |
| 2025-12-29 | 40.09 | $4.80 | 1.0M |
| 2025-12-26 | 46.53 | $4.84 | 449180 |
| 2025-12-24 | 46.53 | $4.84 | 196400 |
| 2025-12-23 | 46.53 | $4.84 | 538324 |
| 2025-12-22 | 48.19 | $4.85 | 1.3M |
| 2025-12-19 | 46.38 | $4.84 | 664612 |
| 2025-12-18 | 47.98 | $4.85 | 493427 |
| 2025-12-17 | 49.60 | $4.86 | 422403 |
| 2025-12-16 | 49.60 | $4.86 | 723033 |
| 2025-12-15 | 48.01 | $4.85 | 617131 |
| 2025-12-12 | 44.70 | $4.83 | 891413 |
| 2025-12-11 | 49.16 | $4.86 | 796923 |
| 2025-12-10 | 58.40 | $4.91 | 853200 |
| 2025-12-09 | 56.86 | $4.90 | 602367 |
| 2025-12-08 | 55.29 | $4.89 | 748500 |
| 2025-12-05 | 55.29 | $4.89 | 698503 |
| 2025-12-04 | 55.29 | $4.89 | 384400 |
| 2025-12-03 | 53.85 | $4.88 | 413400 |
| 2025-12-02 | 53.85 | $4.88 | 485200 |
| 2025-12-01 | 52.46 | $4.87 | 983600 |
| 2025-11-28 | 51.07 | $4.86 | 267126 |
| 2025-11-26 | 51.07 | $4.86 | 448900 |
| 2025-11-25 | 48.33 | $4.84 | 516800 |
| 2025-11-24 | 45.43 | $4.82 | 705251 |
| 2025-11-21 | 42.36 | $4.80 | 757100 |
| 2025-11-20 | 39.11 | $4.78 | 995800 |
| 2025-11-19 | 40.19 | $4.79 | 624100 |
| 2025-11-18 | 38.58 | $4.78 | 929252 |
| 2025-11-17 | 38.58 | $4.78 | 604201 |
| 2025-11-14 | 38.58 | $4.78 | 614438 |
| 2025-11-13 | 43.60 | $4.83 | 867011 |
| 2025-11-12 | 45.88 | $4.85 | 598800 |
| 2025-11-11 | 47.04 | $4.86 | 636000 |
| 2025-11-10 | 52.06 | $4.90 | 424025 |
| 2025-11-07 | 50.82 | $4.89 | 551704 |
| 2025-11-06 | 46.88 | $4.86 | 369531 |
| 2025-11-05 | 46.88 | $4.86 | 571830 |
| 2025-11-04 | 45.57 | $4.85 | 560587 |
| 2025-11-03 | 46.66 | $4.86 | 609473 |
| 2025-10-31 | 46.66 | $4.86 | 1.1M |
| 2025-10-30 | 45.48 | $4.85 | 356900 |
| 2025-10-29 | 45.48 | $4.85 | 711659 |
| 2025-10-28 | 45.48 | $4.85 | 803533 |
| 2025-10-27 | 46.36 | $4.86 | 1.8M |
| 2025-10-24 | 43.23 | $4.83 | 468319 |
| 2025-10-23 | 39.89 | $4.80 | 613291 |
| 2025-10-22 | 42.25 | $4.83 | 647032 |
| 2025-10-21 | 43.89 | $4.85 | 672756 |
| 2025-10-20 | 34.17 | $4.77 | 1.2M |
| 2025-10-17 | 40.90 | $4.85 | 854048 |
| 2025-10-16 | 34.80 | $4.81 | 790100 |
| 2025-10-15 | 43.30 | $4.89 | 549200 |
| 2025-10-14 | 45.96 | $4.91 | 544908 |
| 2025-10-13 | 52.06 | $4.95 | 881459 |
| 2025-10-10 | 50.50 | $4.94 | 967200 |
| 2025-10-09 | 57.61 | $4.98 | 496409 |
| 2025-10-08 | 57.61 | $4.98 | 570600 |
| 2025-10-07 | 59.51 | $4.99 | 638200 |
| 2025-10-06 | 56.81 | $4.97 | 585938 |
| 2025-10-03 | 58.67 | $4.98 | 510441 |
| 2025-10-02 | 58.67 | $4.98 | 630745 |
| 2025-10-01 | 58.67 | $4.98 | 1.2M |
| 2025-09-30 | 60.36 | $4.99 | 724200 |
| 2025-09-29 | 49.25 | $4.91 | 579108 |
| 2025-09-26 | 47.50 | $4.90 | 610900 |
| 2025-09-25 | 50.83 | $4.92 | 526200 |
| 2025-09-24 | 50.83 | $4.92 | 408631 |
| 2025-09-23 | 49.22 | $4.91 | 431300 |
| 2025-09-22 | 50.80 | $4.92 | 462308 |
| 2025-09-19 | 50.80 | $4.92 | 347517 |
| 2025-09-18 | 53.91 | $4.94 | 831220 |
| 2025-09-17 | 51.06 | $4.92 | 417452 |
| 2025-09-16 | 48.01 | $4.90 | 685655 |
| 2025-09-15 | 51.03 | $4.92 | 837633 |
| 2025-09-12 | 54.28 | $4.94 | 797359 |
| 2025-09-11 | 63.93 | $4.99 | 1.1M |
| 2025-09-10 | 63.93 | $4.99 | 864043 |
| 2025-09-09 | 66.05 | $5.00 | 896000 |
| 2025-09-08 | 70.49 | $5.02 | 783300 |
| 2025-09-05 | 68.47 | $5.00 | 784600 |
| 2025-09-04 | 67.42 | $4.99 | 1.0M |
| 2025-09-03 | 61.25 | $4.94 | 1.1M |
| 2025-09-02 | 66.00 | $4.96 | 853800 |
| 2025-08-29 | 66.00 | $4.96 | 559385 |
| 2025-08-28 | 62.01 | $4.93 | 443758 |
| 2025-08-27 | 62.01 | $4.93 | 579900 |
| 2025-08-26 | 59.13 | $4.91 | 469719 |
| 2025-08-25 | 57.61 | $4.90 | 464500 |
| 2025-08-22 | 59.73 | $4.91 | 466700 |
| 2025-08-21 | 56.70 | $4.89 | 348303 |
| 2025-08-20 | 56.70 | $4.89 | 350161 |
| 2025-08-19 | 55.18 | $4.88 | 316100 |
| 2025-08-18 | 53.63 | $4.87 | 397729 |
| 2025-08-15 | 53.63 | $4.87 | 419305 |
| 2025-08-14 | 53.63 | $4.87 | 551515 |
| 2025-08-13 | 52.21 | $4.86 | 734909 |
| 2025-08-12 | 53.77 | $4.87 | 552917 |
| 2025-08-11 | 52.42 | $4.86 | 734415 |
| 2025-08-08 | 72.53 | $4.96 | 710100 |
| 2025-08-07 | 71.49 | $4.95 | 479113 |
| 2025-08-06 | 74.16 | $4.96 | 836000 |
| 2025-08-05 | 71.09 | $4.93 | 741900 |
| 2025-08-04 | 68.73 | $4.91 | 565400 |
| 2025-08-01 | 66.11 | $4.89 | 511960 |
| 2025-07-31 | 64.71 | $4.88 | 340905 |
| 2025-07-30 | 61.69 | $4.86 | 454679 |
| 2025-07-29 | 60.07 | $4.85 | 354845 |
| 2025-07-28 | 60.07 | $4.85 | 438748 |
| 2025-07-25 | 58.48 | $4.84 | 311400 |
| 2025-07-24 | 56.86 | $4.83 | 458958 |
| 2025-07-23 | 59.05 | $4.84 | 345600 |
| 2025-07-22 | 59.05 | $4.84 | 637630 |
| 2025-07-21 | 50.39 | $4.79 | 362123 |
| 2025-07-18 | 50.39 | $4.79 | 232800 |
| 2025-07-17 | 48.43 | $4.78 | 427682 |
| 2025-07-16 | 48.43 | $4.78 | 575233 |
| 2025-07-15 | 50.22 | $4.79 | 238802 |
| 2025-07-14 | 50.22 | $4.79 | 582213 |
| 2025-07-11 | 58.00 | $4.83 | 629741 |
| 2025-07-10 | 60.22 | $4.84 | 727643 |
| 2025-07-09 | 60.22 | $4.84 | 748400 |
| 2025-07-08 | 60.22 | $4.84 | 555939 |
| 2025-07-07 | 57.43 | $4.82 | 655511 |
| 2025-07-03 | 59.41 | $4.83 | 247639 |
| 2025-07-02 | 58.04 | $4.82 | 374212 |
| 2025-07-01 | 56.64 | $4.81 | 842023 |
| 2025-06-30 | 55.23 | $4.80 | 502200 |
| 2025-06-27 | 52.28 | $4.78 | 814000 |
| 2025-06-26 | 52.28 | $4.78 | 428900 |
| 2025-06-25 | 53.88 | $4.79 | 451336 |
| 2025-06-24 | 47.80 | $4.75 | 707115 |
| 2025-06-23 | 47.80 | $4.75 | 1.3M |
| 2025-06-20 | 49.27 | $4.76 | 345800 |
| 2025-06-18 | 47.74 | $4.75 | 410100 |
| 2025-06-17 | 47.74 | $4.75 | 556282 |
| 2025-06-16 | 47.74 | $4.75 | 324399 |
| 2025-06-13 | 50.33 | $4.77 | 301737 |
| 2025-06-12 | 50.33 | $4.77 | 453479 |
| 2025-06-11 | 55.80 | $4.81 | 555720 |
| 2025-06-10 | 55.80 | $4.81 | 655400 |
| 2025-06-09 | 54.69 | $4.80 | 820846 |
| 2025-06-06 | 54.69 | $4.80 | 614037 |
| 2025-06-05 | 52.54 | $4.78 | 484500 |
| 2025-06-04 | 53.75 | $4.79 | 542800 |
| 2025-06-03 | 53.75 | $4.79 | 453105 |
| 2025-06-02 | 51.74 | $4.77 | 776950 |
| 2025-05-30 | 49.66 | $4.75 | 529186 |
| 2025-05-29 | 49.66 | $4.75 | 470300 |
| 2025-05-28 | 46.54 | $4.72 | 496438 |
| 2025-05-27 | 47.47 | $4.73 | 490102 |
| 2025-05-23 | 48.39 | $4.74 | 306816 |
| 2025-05-22 | 48.39 | $4.74 | 348300 |
| 2025-05-21 | 48.39 | $4.74 | 876638 |
| 2025-05-20 | 50.93 | $4.77 | 497936 |
| 2025-05-19 | 53.60 | $4.80 | 593751 |
| 2025-05-16 | 51.17 | $4.77 | 472504 |
| 2025-05-15 | 52.93 | $4.79 | 405451 |
| 2025-05-14 | 52.15 | $4.78 | 353973 |
| 2025-05-13 | 51.38 | $4.77 | 522700 |
| 2025-05-12 | 52.17 | $4.78 | 650575 |
| 2025-05-09 | 55.43 | $4.82 | 314700 |
| 2025-05-08 | 54.76 | $4.81 | 755000 |
| 2025-05-07 | 52.02 | $4.77 | 216639 |
| 2025-05-06 | 51.32 | $4.76 | 369143 |
| 2025-05-05 | 51.32 | $4.76 | 529700 |
| 2025-05-02 | 52.70 | $4.78 | 461888 |
| 2025-05-01 | 52.09 | $4.77 | 710528 |
| 2025-04-30 | 51.49 | $4.76 | 492000 |
| 2025-04-29 | 50.31 | $4.74 | 428404 |
| 2025-04-28 | 47.89 | $4.70 | 613927 |
| 2025-04-25 | 48.45 | $4.71 | 610904 |
| 2025-04-24 | 47.28 | $4.69 | 488324 |
| 2025-04-23 | 45.53 | $4.66 | 562900 |
| 2025-04-22 | 41.84 | $4.60 | 488627 |
| 2025-04-21 | 38.54 | $4.55 | 350426 |
| 2025-04-17 | 39.39 | $4.57 | 636110 |
| 2025-04-16 | 36.75 | $4.53 | 651900 |
| 2025-04-15 | 38.34 | $4.57 | 647619 |
| 2025-04-14 | 33.56 | $4.50 | 1.1M |
| 2025-04-11 | 34.28 | $4.52 | 655446 |
| 2025-04-10 | 36.52 | $4.58 | 1.2M |
| 2025-04-09 | 42.17 | $4.71 | 2.4M |
| 2025-04-08 | 30.35 | $4.56 | 1.5M |
| 2025-04-07 | 16.25 | $4.43 | 2.7M |
| 2025-04-04 | 22.60 | $4.62 | 4.1M |
| 2025-04-03 | 44.21 | $4.87 | 1.1M |
| 2025-04-02 | 45.87 | $4.88 | 696629 |
| 2025-04-01 | 43.86 | $4.87 | 876424 |
| 2025-03-31 | 47.19 | $4.89 | 657200 |
| 2025-03-28 | 43.09 | $4.87 | 438602 |
| 2025-03-27 | 48.46 | $4.90 | 427700 |
| 2025-03-26 | 48.46 | $4.90 | 457943 |
| 2025-03-25 | 46.45 | $4.89 | 394600 |
| 2025-03-24 | 46.45 | $4.89 | 538145 |
| 2025-03-21 | 46.45 | $4.89 | 380900 |
| 2025-03-20 | 46.45 | $4.89 | 666101 |
| 2025-03-19 | 46.45 | $4.89 | 355489 |
| 2025-03-18 | 43.02 | $4.87 | 575544 |
| 2025-03-17 | 44.37 | $4.88 | 611000 |
| 2025-03-14 | 42.66 | $4.87 | 569600 |
| 2025-03-13 | 42.66 | $4.87 | 430783 |
| 2025-03-12 | 47.98 | $4.91 | 1.1M |
| 2025-03-11 | 40.98 | $4.87 | 2.0M |
| 2025-03-10 | 46.99 | $4.91 | 850621 |
| 2025-03-07 | 45.08 | $4.90 | 916129 |
| 2025-03-06 | 52.24 | $4.94 | 677801 |
| 2025-03-05 | 52.24 | $4.94 | 907200 |
| 2025-03-04 | 52.24 | $4.94 | 727194 |
| 2025-03-03 | 52.24 | $4.94 | 974699 |
| 2025-02-28 | 48.94 | $4.92 | 488500 |
| 2025-02-27 | 43.35 | $4.89 | 686900 |
| 2025-02-26 | 44.91 | $4.90 | 362327 |
| 2025-02-25 | 46.49 | $4.91 | 579163 |
| 2025-02-24 | 46.49 | $4.91 | 478513 |
| 2025-02-21 | 44.73 | $4.90 | 820500 |
| 2025-02-20 | 46.17 | $4.91 | 579113 |
| 2025-02-19 | 44.47 | $4.90 | 657800 |
| 2025-02-18 | 45.85 | $4.91 | 1.1M |
| 2025-02-14 | 42.47 | $4.89 | 949272 |
| 2025-02-13 | 45.15 | $4.91 | 887548 |
| 2025-02-12 | 55.05 | $4.97 | 562904 |
| 2025-02-11 | 55.05 | $4.97 | 512458 |
| 2025-02-10 | 56.93 | $4.98 | 836065 |
| 2025-02-07 | 55.48 | $4.97 | 558100 |
| 2025-02-06 | 55.48 | $4.97 | 813043 |
| 2025-02-05 | 52.62 | $4.95 | 489133 |
| 2025-02-04 | 51.12 | $4.94 | 563900 |
| 2025-02-03 | 49.62 | $4.93 | 1.2M |
| 2025-01-31 | 51.11 | $4.94 | 858700 |
| 2025-01-30 | 49.67 | $4.93 | 668000 |
| 2025-01-29 | 48.22 | $4.92 | 427000 |
| 2025-01-28 | 49.58 | $4.93 | 502139 |
| 2025-01-27 | 48.19 | $4.92 | 556503 |
| 2025-01-24 | 48.19 | $4.92 | 627925 |
| 2025-01-23 | 48.19 | $4.92 | 408109 |
| 2025-01-22 | 46.93 | $4.91 | 480100 |
| 2025-01-21 | 44.38 | $4.89 | 693254 |
| 2025-01-17 | 45.42 | $4.90 | 716114 |
| 2025-01-16 | 42.87 | $4.88 | 523854 |
| 2025-01-15 | 40.23 | $4.86 | 663382 |
| 2025-01-14 | 38.88 | $4.85 | 415413 |
| 2025-01-13 | 39.73 | $4.86 | 706800 |
| 2025-01-10 | 41.45 | $4.88 | 1.0M |
| 2025-01-08 | 47.28 | $4.94 | 651352 |
| 2025-01-07 | 46.08 | $4.93 | 710400 |
| 2025-01-06 | 48.17 | $4.95 | 801104 |
| 2025-01-03 | 45.84 | $4.93 | 1.0M |
| 2025-01-02 | 42.14 | $4.90 | 912353 |
| 2024-12-31 | 36.65 | $4.86 | 499700 |
| 2024-12-30 | 37.50 | $4.87 | 717203 |
| 2024-12-27 | 39.21 | $4.89 | 412823 |
| 2024-12-26 | 41.95 | $4.92 | 531400 |
| 2024-12-24 | 39.26 | $4.90 | 305000 |
| 2024-12-23 | 36.47 | $4.88 | 523333 |
| 2024-12-20 | 36.47 | $4.88 | 763944 |
| 2024-12-19 | 32.26 | $4.85 | 1.6M |
| 2024-12-18 | 39.78 | $4.94 | 558404 |
| 2024-12-17 | 41.84 | $4.96 | 688400 |
| 2024-12-16 | 45.17 | $4.99 | 796430 |
| 2024-12-13 | 50.23 | $5.03 | 530521 |
| 2024-12-12 | 50.23 | $5.03 | 623152 |
| 2024-12-11 | 59.22 | $5.09 | 632725 |
| 2024-12-10 | 58.03 | $5.08 | 531747 |
| 2024-12-09 | 58.03 | $5.08 | 411800 |
| 2024-12-06 | 58.03 | $5.08 | 770612 |
| 2024-12-05 | 55.82 | $5.06 | 349400 |
| 2024-12-04 | 55.82 | $5.06 | 580600 |
| 2024-12-03 | 53.62 | $5.04 | 689116 |
| 2024-12-02 | 53.62 | $5.04 | 775900 |
| 2024-11-29 | 51.43 | $5.02 | 383200 |
| 2024-11-27 | 50.32 | $5.01 | 462000 |
| 2024-11-26 | 50.32 | $5.01 | 533200 |
| 2024-11-25 | 50.32 | $5.01 | 566532 |
| 2024-11-22 | 49.33 | $5.00 | 445000 |
| 2024-11-21 | 45.15 | $4.96 | 437637 |
| 2024-11-20 | 46.05 | $4.97 | 525300 |
| 2024-11-19 | 46.94 | $4.98 | 529202 |
| 2024-11-18 | 45.95 | $4.97 | 991047 |
| 2024-11-15 | 35.66 | $4.88 | 1.1M |
| 2024-11-14 | 41.50 | $4.95 | 915144 |
| 2024-11-13 | 45.54 | $4.99 | 554985 |
| 2024-11-12 | 48.94 | $5.02 | 756837 |
| 2024-11-11 | 60.36 | $5.10 | 695551 |
| 2024-11-08 | 59.23 | $5.09 | 653600 |
| 2024-11-07 | 58.09 | $5.08 | 787032 |
| 2024-11-06 | 54.49 | $5.05 | 570418 |
| 2024-11-05 | 53.21 | $5.04 | 421700 |
| 2024-11-04 | 51.93 | $5.03 | 672526 |
| 2024-11-01 | 51.93 | $5.03 | 653212 |
| 2024-10-31 | 49.44 | $5.01 | 416614 |
| 2024-10-30 | 49.44 | $5.01 | 434305 |
| 2024-10-29 | 45.61 | $4.98 | 734112 |
| 2024-10-28 | 56.42 | $5.06 | 533434 |
| 2024-10-25 | 58.05 | $5.07 | 365721 |
| 2024-10-24 | 58.05 | $5.07 | 342643 |
| 2024-10-23 | 56.93 | $5.06 | 453140 |
| 2024-10-22 | 58.42 | $5.07 | 396500 |
| 2024-10-21 | 59.91 | $5.08 | 561300 |
| 2024-10-18 | 61.39 | $5.09 | 368640 |
| 2024-10-17 | 62.87 | $5.10 | 629600 |
| 2024-10-16 | 59.13 | $5.06 | 657404 |
| 2024-10-15 | 57.07 | $5.04 | 974972 |
| 2024-10-14 | 57.07 | $5.04 | 573400 |
| 2024-10-11 | 62.77 | $5.08 | 530242 |
| 2024-10-10 | 73.21 | $5.14 | 608253 |
| 2024-10-09 | 77.28 | $5.16 | 478374 |
| 2024-10-08 | 76.66 | $5.15 | 721100 |
| 2024-10-07 | 78.69 | $5.16 | 1.3M |
| 2024-10-04 | 73.33 | $5.08 | 795800 |
| 2024-10-03 | 77.98 | $5.10 | 766736 |
| 2024-10-02 | 76.57 | $5.08 | 673347 |
| 2024-10-01 | 75.05 | $5.06 | 758606 |
| 2024-09-30 | 69.38 | $5.00 | 690861 |
| 2024-09-27 | 68.24 | $4.99 | 472600 |
| 2024-09-26 | 68.24 | $4.99 | 435900 |
| 2024-09-25 | 65.95 | $4.97 | 681510 |
| 2024-09-24 | 62.04 | $4.94 | 394566 |
| 2024-09-23 | 62.04 | $4.94 | 468000 |
| 2024-09-20 | 59.23 | $4.92 | 582900 |
| 2024-09-19 | 61.39 | $4.93 | 845300 |
| 2024-09-18 | 60.00 | $4.92 | 505304 |
| 2024-09-17 | 60.00 | $4.92 | 523595 |
| 2024-09-16 | 62.01 | $4.93 | 584400 |
| 2024-09-13 | 60.77 | $4.92 | 593200 |
| 2024-09-12 | 69.44 | $4.96 | 634900 |
| 2024-09-11 | 68.36 | $4.95 | 611264 |
| 2024-09-10 | 67.27 | $4.94 | 562120 |
| 2024-09-09 | 66.17 | $4.93 | 829427 |
| 2024-09-06 | 63.84 | $4.91 | 736700 |
| 2024-09-05 | 61.31 | $4.89 | 385235 |
| 2024-09-04 | 58.56 | $4.87 | 610873 |
| 2024-09-03 | 57.11 | $4.86 | 865534 |
| 2024-08-30 | 55.64 | $4.85 | 647103 |
| 2024-08-29 | 54.14 | $4.84 | 493818 |
| 2024-08-28 | 51.00 | $4.82 | 446600 |
| 2024-08-27 | 58.63 | $4.86 | 360500 |
| 2024-08-26 | 57.11 | $4.85 | 542700 |
| 2024-08-23 | 53.88 | $4.83 | 431900 |
| 2024-08-22 | 53.88 | $4.83 | 261900 |
| 2024-08-21 | 53.88 | $4.83 | 235300 |
| 2024-08-20 | 50.70 | $4.81 | 231100 |
| 2024-08-19 | 52.41 | $4.82 | 676000 |
| 2024-08-16 | 50.83 | $4.81 | 658031 |
| 2024-08-15 | 52.49 | $4.82 | 605316 |
| 2024-08-14 | 47.62 | $4.79 | 321600 |
| 2024-08-13 | 47.62 | $4.79 | 490500 |
| 2024-08-12 | 49.14 | $4.80 | 514746 |
| 2024-08-09 | 54.03 | $4.83 | 723500 |
| 2024-08-08 | 54.03 | $4.83 | 345100 |
| 2024-08-07 | 51.10 | $4.81 | 697200 |
| 2024-08-06 | 42.36 | $4.76 | 585113 |
| 2024-08-05 | 43.85 | $4.77 | 854704 |
| 2024-08-02 | 52.64 | $4.82 | 455835 |
| 2024-08-01 | 54.72 | $4.83 | 469200 |
| 2024-07-31 | 51.04 | $4.81 | 342811 |
| 2024-07-30 | 51.04 | $4.81 | 493030 |
| 2024-07-29 | 49.18 | $4.80 | 471900 |
| 2024-07-26 | 47.27 | $4.79 | 284459 |
| 2024-07-25 | 47.27 | $4.79 | 687500 |
| 2024-07-24 | 43.44 | $4.77 | 334300 |
| 2024-07-23 | 44.99 | $4.78 | 341314 |
| 2024-07-22 | 43.06 | $4.77 | 438594 |
| 2024-07-19 | 43.06 | $4.77 | 2.1M |
| 2024-07-18 | 47.59 | $4.80 | 508226 |
| 2024-07-17 | 47.59 | $4.80 | 519300 |
| 2024-07-16 | 49.14 | $4.81 | 915000 |
| 2024-07-15 | 47.51 | $4.80 | 803200 |
| 2024-07-12 | 47.51 | $4.80 | 545108 |
| 2024-07-11 | 45.95 | $4.79 | 641900 |
| 2024-07-10 | 53.52 | $4.84 | 813600 |
| 2024-07-09 | 55.25 | $4.85 | 595199 |
| 2024-07-08 | 52.32 | $4.83 | 551526 |
| 2024-07-05 | 52.32 | $4.83 | 433427 |
| 2024-07-03 | 53.91 | $4.84 | 315300 |
| 2024-07-02 | 57.22 | $4.86 | 665100 |
| 2024-07-01 | 51.58 | $4.82 | 514900 |
| 2024-06-28 | 51.58 | $4.82 | 387405 |
| 2024-06-27 | 50.09 | $4.81 | 195900 |
| 2024-06-26 | 51.59 | $4.82 | 437406 |
| 2024-06-25 | 48.67 | $4.80 | 429719 |
| 2024-06-24 | 48.67 | $4.80 | 284200 |
| 2024-06-21 | 48.67 | $4.80 | 429543 |
| 2024-06-20 | 48.67 | $4.80 | 538929 |
| 2024-06-18 | 46.00 | $4.78 | 487817 |
| 2024-06-17 | 44.64 | $4.77 | 434300 |
| 2024-06-14 | 46.89 | $4.79 | 447818 |
| 2024-06-13 | 46.89 | $4.79 | 381463 |
| 2024-06-12 | 50.32 | $4.82 | 434100 |
| 2024-06-11 | 49.14 | $4.81 | 370239 |
| 2024-06-10 | 52.71 | $4.84 | 422600 |
| 2024-06-07 | 53.95 | $4.85 | 321244 |
| 2024-06-06 | 52.90 | $4.84 | 278300 |
| 2024-06-05 | 51.85 | $4.83 | 400300 |
| 2024-06-04 | 51.85 | $4.83 | 264816 |
| 2024-06-03 | 49.84 | $4.81 | 493716 |
| 2024-05-31 | 50.85 | $4.82 | 279920 |
| 2024-05-30 | 45.63 | $4.77 | 433225 |
| 2024-05-29 | 45.63 | $4.77 | 255900 |
| 2024-05-28 | 47.45 | $4.79 | 416696 |
| 2024-05-24 | 48.37 | $4.80 | 216900 |
| 2024-05-23 | 47.40 | $4.79 | 258104 |
| 2024-05-22 | 49.14 | $4.81 | 449445 |
| 2024-05-21 | 49.14 | $4.81 | 420100 |
| 2024-05-20 | 48.29 | $4.80 | 262400 |
| 2024-05-17 | 44.74 | $4.76 | 318945 |
| 2024-05-16 | 44.74 | $4.76 | 616500 |
| 2024-05-15 | 46.92 | $4.79 | 464031 |
| 2024-05-14 | 43.43 | $4.75 | 453833 |
| 2024-05-13 | 46.32 | $4.79 | 404233 |
| 2024-05-10 | 46.32 | $4.79 | 456444 |
| 2024-05-09 | 49.28 | $4.83 | 684319 |
| 2024-05-08 | 46.00 | $4.79 | 1.3M |
| 2024-05-07 | 46.72 | $4.80 | 630204 |
| 2024-05-06 | 51.28 | $4.86 | 429200 |
| 2024-05-03 | 51.28 | $4.86 | 549334 |
| 2024-05-02 | 48.24 | $4.82 | 421231 |
| 2024-05-01 | 44.10 | $4.77 | 1.5M |
| 2024-04-30 | 48.52 | $4.83 | 299726 |
| 2024-04-29 | 46.84 | $4.81 | 301400 |
| 2024-04-26 | 45.13 | $4.79 | 380200 |
| 2024-04-25 | 38.56 | $4.72 | 410500 |
| 2024-04-24 | 43.50 | $4.79 | 328532 |
| 2024-04-23 | 43.50 | $4.79 | 421200 |
| 2024-04-22 | 40.55 | $4.76 | 405200 |
| 2024-04-19 | 38.52 | $4.74 | 380450 |
| 2024-04-18 | 38.52 | $4.74 | 297104 |
| 2024-04-17 | 35.53 | $4.71 | 413704 |
| 2024-04-16 | 35.53 | $4.71 | 842800 |
| 2024-04-15 | 27.00 | $4.63 | 816200 |
| 2024-04-12 | 33.93 | $4.76 | 524821 |
| 2024-04-11 | 41.77 | $4.86 | 700905 |
| 2024-04-10 | 44.72 | $4.89 | 764935 |
| 2024-04-09 | 57.57 | $4.99 | 679532 |
| 2024-04-08 | 59.19 | $5.00 | 461832 |
| 2024-04-05 | 58.07 | $4.99 | 513270 |
| 2024-04-04 | 55.77 | $4.97 | 390424 |
| 2024-04-03 | 55.77 | $4.97 | 390800 |
| 2024-04-02 | 54.64 | $4.96 | 479145 |
| 2024-04-01 | 54.64 | $4.96 | 547538 |
| 2024-03-28 | 52.46 | $4.94 | 355118 |
| 2024-03-27 | 53.69 | $4.95 | 494806 |
| 2024-03-26 | 54.91 | $4.96 | 195807 |
| 2024-03-25 | 53.91 | $4.95 | 512664 |
| 2024-03-22 | 51.90 | $4.93 | 272503 |
| 2024-03-21 | 51.90 | $4.93 | 378348 |
| 2024-03-20 | 50.93 | $4.92 | 351000 |
| 2024-03-19 | 50.93 | $4.92 | 284347 |
| 2024-03-18 | 47.09 | $4.88 | 386600 |
| 2024-03-15 | 50.87 | $4.92 | 203744 |
| 2024-03-14 | 49.92 | $4.91 | 364700 |
| 2024-03-13 | 52.85 | $4.94 | 395900 |
| 2024-03-12 | 54.89 | $4.96 | 628904 |
| 2024-03-11 | 44.75 | $4.86 | 487335 |
| 2024-03-08 | 50.10 | $4.91 | 584700 |
| 2024-03-07 | 58.00 | $4.97 | 590900 |
| 2024-03-06 | 58.00 | $4.97 | 555200 |
| 2024-03-05 | 56.98 | $4.96 | 463722 |
| 2024-03-04 | 58.33 | $4.97 | 513032 |
| 2024-03-01 | 57.37 | $4.96 | 611980 |
| 2024-02-29 | 56.42 | $4.95 | 610518 |
| 2024-02-28 | 50.07 | $4.89 | 224200 |
| 2024-02-27 | 48.89 | $4.88 | 282482 |
| 2024-02-26 | 48.89 | $4.88 | 424600 |
| 2024-02-23 | 48.89 | $4.88 | 383500 |
| 2024-02-22 | 52.05 | $4.91 | 237700 |
| 2024-02-21 | 51.05 | $4.90 | 306000 |
| 2024-02-20 | 49.03 | $4.88 | 461425 |
| 2024-02-16 | 53.21 | $4.92 | 367705 |
| 2024-02-15 | 53.21 | $4.92 | 359800 |
| 2024-02-14 | 50.34 | $4.89 | 445625 |
| 2024-02-13 | 49.36 | $4.88 | 398504 |
| 2024-02-12 | 55.63 | $4.94 | 337900 |
| 2024-02-09 | 59.20 | $4.97 | 360905 |
| 2024-02-08 | 61.71 | $4.99 | 453314 |
| 2024-02-07 | 64.31 | $5.01 | 592532 |
| 2024-02-06 | 63.58 | $5.00 | 482350 |
| 2024-02-05 | 60.53 | $4.96 | 735949 |
| 2024-02-02 | 59.73 | $4.95 | 436223 |
| 2024-02-01 | 59.73 | $4.95 | 414017 |
| 2024-01-31 | 58.19 | $4.93 | 404631 |
| 2024-01-30 | 58.19 | $4.93 | 474122 |
| 2024-01-29 | 55.11 | $4.89 | 511400 |
| 2024-01-26 | 54.31 | $4.88 | 286800 |
| 2024-01-25 | 55.25 | $4.89 | 307300 |
| 2024-01-24 | 54.50 | $4.88 | 346324 |
| 2024-01-23 | 54.50 | $4.88 | 1.3M |
| 2024-01-22 | 50.81 | $4.83 | 559800 |
| 2024-01-19 | 50.04 | $4.82 | 1.5M |
| 2024-01-18 | 47.71 | $4.79 | 584800 |
| 2024-01-17 | 49.92 | $4.82 | 587200 |
| 2024-01-16 | 53.04 | $4.86 | 571700 |
| 2024-01-12 | 56.39 | $4.90 | 366939 |
| 2024-01-11 | 57.25 | $4.91 | 367637 |
| 2024-01-10 | 61.71 | $4.96 | 458000 |
| 2024-01-09 | 63.59 | $4.98 | 587800 |
| 2024-01-08 | 64.53 | $4.99 | 544110 |
| 2024-01-05 | 64.03 | $4.98 | 546564 |
| 2024-01-04 | 63.54 | $4.97 | 537500 |
| 2024-01-03 | 65.23 | $4.99 | 596110 |
| 2024-01-02 | 66.06 | $5.00 | 614600 |
| 2023-12-29 | 65.64 | $4.99 | 1.0M |
| 2023-12-28 | 65.64 | $4.99 | 457915 |
| 2023-12-27 | 65.26 | $4.98 | 639500 |
| 2023-12-26 | 62.01 | $4.90 | 427700 |
| 2023-12-22 | 64.15 | $4.93 | 673900 |
| 2023-12-21 | 61.19 | $4.86 | 393210 |
| 2023-12-20 | 60.75 | $4.85 | 412530 |
| 2023-12-19 | 63.48 | $4.89 | 485424 |
| 2023-12-18 | 62.68 | $4.87 | 501003 |
| 2023-12-15 | 64.01 | $4.89 | 569018 |
| 2023-12-14 | 63.27 | $4.87 | 750347 |
| 2023-12-13 | 59.30 | $4.77 | 526100 |
| 2023-12-12 | 54.11 | $4.66 | 516108 |
| 2023-12-11 | 55.96 | $4.69 | 741206 |
| 2023-12-08 | 59.84 | $4.75 | 533638 |
| 2023-12-07 | 61.88 | $4.78 | 581832 |
| 2023-12-06 | 60.61 | $4.75 | 468050 |
| 2023-12-05 | 68.60 | $4.86 | 527300 |
| 2023-12-04 | 67.87 | $4.84 | 816700 |
| 2023-12-01 | 65.99 | $4.79 | 771200 |
| 2023-11-30 | 60.74 | $4.67 | 609866 |
| 2023-11-29 | 58.18 | $4.62 | 414100 |
| 2023-11-28 | 58.18 | $4.62 | 309649 |
| 2023-11-27 | 55.58 | $4.57 | 261400 |
| 2023-11-24 | 56.24 | $4.58 | 333600 |
| 2023-11-22 | 56.89 | $4.59 | 262841 |
| 2023-11-21 | 54.40 | $4.54 | 569300 |
| 2023-11-20 | 56.90 | $4.58 | 290500 |
| 2023-11-17 | 57.53 | $4.59 | 591915 |
| 2023-11-16 | 57.53 | $4.59 | 324224 |
| 2023-11-15 | 52.29 | $4.48 | 419187 |
| 2023-11-14 | 50.72 | $4.45 | 465963 |
| 2023-11-13 | 44.97 | $4.35 | 609621 |
| 2023-11-10 | 48.18 | $4.41 | 535216 |
| 2023-11-09 | 53.62 | $4.50 | 622500 |
| 2023-11-08 | 57.75 | $4.56 | 276016 |
| 2023-11-07 | 57.75 | $4.56 | 414533 |
| 2023-11-06 | 59.12 | $4.58 | 550427 |
| 2023-11-03 | 60.48 | $4.60 | 953039 |
| 2023-11-02 | 56.68 | $4.52 | 946000 |
| 2023-11-01 | 52.93 | $4.45 | 754110 |
| 2023-10-31 | 42.83 | $4.30 | 515800 |
| 2023-10-30 | 37.76 | $4.24 | 477213 |
| 2023-10-27 | 35.96 | $4.22 | 382052 |
| 2023-10-26 | 33.21 | $4.19 | 457145 |
| 2023-10-25 | 31.34 | $4.17 | 444441 |
| 2023-10-24 | 33.10 | $4.21 | 429646 |
| 2023-10-23 | 29.33 | $4.17 | 667016 |
| 2023-10-20 | 30.56 | $4.20 | 667609 |
| 2023-10-19 | 26.67 | $4.16 | 1.4M |
| 2023-10-18 | 28.17 | $4.20 | 871503 |
| 2023-10-17 | 26.20 | $4.18 | 1.7M |
| 2023-10-16 | 26.90 | $4.20 | 370165 |
| 2023-10-13 | 29.52 | $4.27 | 417504 |
| 2023-10-12 | 30.33 | $4.29 | 382600 |
| 2023-10-11 | 32.42 | $4.34 | 439800 |
| 2023-10-10 | 33.74 | $4.37 | 538757 |
| 2023-10-09 | 30.12 | $4.33 | 391900 |
| 2023-10-06 | 25.27 | $4.28 | 752000 |
| 2023-10-05 | 23.24 | $4.26 | 768428 |
| 2023-10-04 | 25.54 | $4.33 | 943700 |
| 2023-10-03 | 19.01 | $4.27 | 1.5M |
| 2023-10-02 | 22.08 | $4.37 | 944427 |
| 2023-09-29 | 23.91 | $4.42 | 795600 |
| 2023-09-28 | 25.10 | $4.45 | 664300 |
| 2023-09-27 | 25.50 | $4.46 | 561303 |
| 2023-09-26 | 26.30 | $4.48 | 494758 |
| 2023-09-25 | 27.53 | $4.51 | 404118 |
| 2023-09-22 | 28.36 | $4.53 | 336027 |
| 2023-09-21 | 27.31 | $4.52 | 771800 |
| 2023-09-20 | 31.74 | $4.62 | 533000 |
| 2023-09-19 | 32.24 | $4.63 | 384400 |
| 2023-09-18 | 34.28 | $4.67 | 512500 |
| 2023-09-15 | 28.94 | $4.62 | 421540 |
| 2023-09-14 | 31.89 | $4.68 | 618498 |
| 2023-09-13 | 32.42 | $4.69 | 473400 |
| 2023-09-12 | 30.24 | $4.67 | 522000 |
| 2023-09-11 | 32.74 | $4.72 | 1.5M |
| 2023-09-08 | 40.35 | $4.84 | 334443 |
| 2023-09-07 | 47.32 | $4.92 | 218718 |
| 2023-09-06 | 49.34 | $4.94 | 304900 |
| 2023-09-05 | 52.55 | $4.97 | 465305 |
| 2023-09-01 | 47.11 | $4.92 | 420589 |
| 2023-08-31 | 45.94 | $4.91 | 284237 |
| 2023-08-30 | 45.94 | $4.91 | 286300 |
| 2023-08-29 | 45.94 | $4.91 | 327600 |
| 2023-08-28 | 41.47 | $4.87 | 279419 |
| 2023-08-25 | 45.00 | $4.91 | 139900 |
| 2023-08-24 | 45.00 | $4.91 | 181794 |
| 2023-08-23 | 45.88 | $4.92 | 174975 |
| 2023-08-22 | 45.88 | $4.92 | 183500 |
| 2023-08-21 | 44.91 | $4.91 | 321400 |
| 2023-08-18 | 44.91 | $4.91 | 369500 |
| 2023-08-17 | 46.42 | $4.93 | 308500 |
| 2023-08-16 | 47.95 | $4.95 | 306315 |
| 2023-08-15 | 49.49 | $4.97 | 229549 |
| 2023-08-14 | 51.06 | $4.99 | 181220 |
| 2023-08-11 | 52.64 | $5.01 | 161737 |
| 2023-08-10 | 51.94 | $5.00 | 504700 |
| 2023-08-09 | 59.54 | $5.09 | 252200 |
| 2023-08-08 | 60.48 | $5.10 | 393004 |
| 2023-08-07 | 63.31 | $5.13 | 511600 |
| 2023-08-04 | 59.73 | $5.07 | 427900 |
| 2023-08-03 | 57.07 | $5.03 | 407900 |
| 2023-08-02 | 56.39 | $5.02 | 424949 |
| 2023-08-01 | 58.14 | $5.04 | 456135 |
| 2023-07-31 | 60.85 | $5.07 | 316616 |
| 2023-07-28 | 59.04 | $5.04 | 329472 |
| 2023-07-27 | 57.16 | $5.01 | 333800 |
| 2023-07-26 | 58.87 | $5.03 | 295600 |
| 2023-07-25 | 57.03 | $5.00 | 299203 |
| 2023-07-24 | 56.42 | $4.99 | 308056 |
| 2023-07-21 | 54.56 | $4.96 | 617534 |
| 2023-07-20 | 53.31 | $4.94 | 240937 |
| 2023-07-19 | 54.75 | $4.96 | 297300 |
| 2023-07-18 | 53.55 | $4.94 | 310000 |
| 2023-07-17 | 52.96 | $4.93 | 315051 |
| 2023-07-14 | 51.20 | $4.90 | 380719 |
| 2023-07-13 | 54.43 | $4.95 | 460529 |
| 2023-07-12 | 57.90 | $5.00 | 335624 |
| 2023-07-11 | 63.27 | $5.07 | 636161 |
| 2023-07-10 | 61.32 | $5.03 | 703300 |
| 2023-07-07 | 64.57 | $5.07 | 277900 |
| 2023-07-06 | 62.69 | $5.03 | 322654 |
| 2023-07-05 | 61.73 | $5.01 | 688400 |
| 2023-07-03 | 65.76 | $5.06 | 453529 |
| 2023-06-30 | 63.01 | $5.00 | 378453 |
| 2023-06-29 | 59.39 | $4.93 | 271529 |
| 2023-06-28 | 57.10 | $4.89 | 170725 |
| 2023-06-27 | 57.88 | $4.90 | 574302 |
| 2023-06-26 | 65.44 | $4.99 | 393200 |
| 2023-06-23 | 61.75 | $4.92 | 760400 |
| 2023-06-22 | 55.26 | $4.82 | 353708 |
| 2023-06-21 | 56.16 | $4.83 | 447109 |
| 2023-06-20 | 52.46 | $4.78 | 377615 |
| 2023-06-16 | 49.20 | $4.74 | 365400 |
| 2023-06-15 | 57.65 | $4.83 | 434600 |
| 2023-06-14 | 45.89 | $4.71 | 306540 |
| 2023-06-13 | 46.92 | $4.72 | 302800 |
| 2023-06-12 | 46.92 | $4.72 | 277300 |
| 2023-06-09 | 46.92 | $4.72 | 449300 |
| 2023-06-08 | 54.24 | $4.79 | 498400 |
| 2023-06-07 | 55.41 | $4.80 | 708246 |
| 2023-06-06 | 52.48 | $4.77 | 397317 |
| 2023-06-05 | 51.47 | $4.76 | 522752 |
| 2023-06-02 | 46.02 | $4.71 | 765000 |
| 2023-06-01 | 50.32 | $4.75 | 467547 |
| 2023-05-31 | 48.01 | $4.73 | 210534 |
| 2023-05-30 | 42.99 | $4.69 | 360364 |
| 2023-05-26 | 41.66 | $4.68 | 327622 |
| 2023-05-25 | 35.94 | $4.64 | 199210 |
| 2023-05-24 | 35.94 | $4.64 | 390300 |
| 2023-05-23 | 39.43 | $4.68 | 211112 |
| 2023-05-22 | 40.36 | $4.69 | 364135 |
| 2023-05-19 | 40.36 | $4.69 | 353107 |
| 2023-05-18 | 40.36 | $4.69 | 177700 |
| 2023-05-17 | 42.06 | $4.71 | 258781 |
| 2023-05-16 | 43.81 | $4.73 | 303012 |
| 2023-05-15 | 38.98 | $4.69 | 285100 |
| 2023-05-12 | 41.52 | $4.72 | 174484 |
| 2023-05-11 | 41.52 | $4.72 | 278253 |
| 2023-05-10 | 41.52 | $4.72 | 319500 |
| 2023-05-09 | 46.75 | $4.78 | 385320 |
| 2023-05-08 | 46.75 | $4.78 | 246183 |
| 2023-05-05 | 47.66 | $4.79 | 247910 |
| 2023-05-04 | 42.37 | $4.74 | 319300 |
| 2023-05-03 | 44.96 | $4.77 | 327500 |
| 2023-05-02 | 45.84 | $4.78 | 371156 |
| 2023-05-01 | 45.84 | $4.78 | 323100 |
| 2023-04-28 | 43.84 | $4.76 | 267543 |
| 2023-04-27 | 43.84 | $4.76 | 195914 |
| 2023-04-26 | 43.84 | $4.76 | 272400 |
| 2023-04-25 | 42.94 | $4.75 | 392538 |
| 2023-04-24 | 42.94 | $4.75 | 195501 |
| 2023-04-21 | 41.23 | $4.73 | 239917 |
| 2023-04-20 | 41.23 | $4.73 | 284525 |
| 2023-04-19 | 39.60 | $4.71 | 394000 |
| 2023-04-18 | 44.27 | $4.79 | 512744 |
| 2023-04-17 | 41.83 | $4.76 | 215500 |
| 2023-04-14 | 41.83 | $4.76 | 224400 |
| 2023-04-13 | 43.55 | $4.79 | 208700 |
| 2023-04-12 | 43.55 | $4.79 | 218900 |
| 2023-04-11 | 46.42 | $4.84 | 448906 |
| 2023-04-10 | 46.42 | $4.84 | 211710 |
| 2023-04-06 | 48.75 | $4.88 | 258403 |
| 2023-04-05 | 48.75 | $4.88 | 479563 |
| 2023-04-04 | 46.95 | $4.85 | 387600 |
| 2023-04-03 | 43.16 | $4.79 | 448512 |
| 2023-03-31 | 41.85 | $4.77 | 357516 |
| 2023-03-30 | 42.79 | $4.79 | 361701 |
| 2023-03-29 | 40.24 | $4.75 | 226433 |
| 2023-03-28 | 37.60 | $4.71 | 263200 |
| 2023-03-27 | 38.40 | $4.73 | 282148 |
| 2023-03-24 | 37.12 | $4.71 | 373207 |
| 2023-03-23 | 39.05 | $4.76 | 461000 |
| 2023-03-22 | 37.82 | $4.74 | 1.3M |
| 2023-03-21 | 38.19 | $4.75 | 311700 |
| 2023-03-20 | 36.44 | $4.72 | 294100 |
| 2023-03-17 | 37.45 | $4.75 | 314200 |
| 2023-03-16 | 40.65 | $4.84 | 483431 |
| 2023-03-15 | 38.42 | $4.80 | 589100 |
| 2023-03-14 | 43.90 | $4.94 | 503600 |
| 2023-03-13 | 31.28 | $4.75 | 955587 |
| 2023-03-10 | 38.14 | $4.91 | 791522 |
| 2023-03-09 | 47.40 | $5.06 | 389874 |
| 2023-03-08 | 52.22 | $5.12 | 242621 |
| 2023-03-07 | 55.81 | $5.16 | 226900 |
| 2023-03-06 | 56.74 | $5.17 | 404400 |
| 2023-03-03 | 52.21 | $5.11 | 227236 |
| 2023-03-02 | 51.41 | $5.10 | 384614 |
| 2023-03-01 | 50.62 | $5.09 | 362812 |
| 2023-02-28 | 47.37 | $5.05 | 344550 |
| 2023-02-27 | 46.53 | $5.04 | 346001 |
| 2023-02-24 | 44.00 | $5.01 | 289508 |
| 2023-02-23 | 44.67 | $5.02 | 213200 |
| 2023-02-22 | 42.15 | $4.99 | 1.3M |
| 2023-02-21 | 42.77 | $5.00 | 494546 |
| 2023-02-17 | 51.30 | $5.12 | 365057 |
| 2023-02-16 | 54.77 | $5.16 | 396010 |
| 2023-02-15 | 63.99 | $5.25 | 398433 |
| 2023-02-14 | 67.60 | $5.28 | 397000 |
| 2023-02-13 | 70.10 | $5.30 | 315800 |
| 2023-02-10 | 69.56 | $5.29 | 391249 |
| 2023-02-09 | 76.03 | $5.34 | 433102 |
| 2023-02-08 | 77.39 | $5.35 | 368300 |
| 2023-02-07 | 77.00 | $5.34 | 557407 |
| 2023-02-06 | 75.80 | $5.31 | 530125 |
| 2023-02-03 | 74.98 | $5.29 | 472103 |
| 2023-02-02 | 73.70 | $5.26 | 715900 |
| 2023-02-01 | 70.34 | $5.19 | 497204 |
| 2023-01-31 | 68.71 | $5.16 | 369706 |
| 2023-01-30 | 69.93 | $5.17 | 478927 |
| 2023-01-27 | 71.12 | $5.18 | 511600 |
| 2023-01-26 | 69.65 | $5.15 | 411047 |
| 2023-01-25 | 69.15 | $5.14 | 464400 |
| 2023-01-24 | 67.63 | $5.11 | 541000 |
| 2023-01-23 | 64.89 | $5.06 | 368140 |
| 2023-01-20 | 63.11 | $5.03 | 1.1M |
| 2023-01-19 | 60.58 | $4.99 | 313200 |
| 2023-01-18 | 59.93 | $4.98 | 616400 |
| 2023-01-17 | 57.95 | $4.95 | 887513 |
| 2023-01-13 | 57.95 | $4.95 | 529900 |
| 2023-01-12 | 55.29 | $4.91 | 411310 |
| 2023-01-11 | 57.00 | $4.93 | 632500 |
| 2023-01-10 | 57.00 | $4.93 | 464529 |
| 2023-01-09 | 53.06 | $4.87 | 466574 |
| 2023-01-06 | 51.66 | $4.85 | 422207 |
| 2023-01-05 | 50.25 | $4.83 | 394800 |
| 2023-01-04 | 53.99 | $4.88 | 513738 |
| 2023-01-03 | 48.93 | $4.81 | 429634 |
| 2022-12-30 | 41.99 | $4.73 | 408868 |
| 2022-12-29 | 41.99 | $4.73 | 403137 |
| 2022-12-28 | 41.09 | $4.72 | 495938 |
| 2022-12-27 | 45.09 | $4.78 | 516400 |
| 2022-12-23 | 47.27 | $4.81 | 300900 |
| 2022-12-22 | 42.89 | $4.76 | 326532 |
| 2022-12-21 | 45.02 | $4.79 | 350535 |
| 2022-12-20 | 47.25 | $4.82 | 361445 |
| 2022-12-19 | 45.54 | $4.80 | 568802 |
| 2022-12-16 | 46.99 | $4.82 | 379600 |
| 2022-12-15 | 49.22 | $4.85 | 494945 |
| 2022-12-14 | 48.45 | $4.84 | 450500 |
| 2022-12-13 | 46.10 | $4.81 | 406138 |
| 2022-12-12 | 46.10 | $4.81 | 497128 |
| 2022-12-09 | 42.99 | $4.77 | 503400 |
| 2022-12-08 | 51.47 | $4.89 | 340100 |
| 2022-12-07 | 55.83 | $4.94 | 299600 |
| 2022-12-06 | 56.75 | $4.95 | 267300 |
| 2022-12-05 | 57.64 | $4.96 | 335356 |
| 2022-12-02 | 58.52 | $4.97 | 548523 |
| 2022-12-01 | 54.58 | $4.91 | 369000 |
| 2022-11-30 | 55.41 | $4.92 | 290450 |
| 2022-11-29 | 54.75 | $4.91 | 293621 |
| 2022-11-28 | 52.77 | $4.88 | 431200 |
| 2022-11-25 | 52.77 | $4.88 | 179241 |
| 2022-11-23 | 52.14 | $4.87 | 319636 |
| 2022-11-22 | 50.25 | $4.84 | 439020 |
| 2022-11-21 | 46.20 | $4.78 | 404346 |
| 2022-11-18 | 47.42 | $4.80 | 220900 |
| 2022-11-17 | 45.36 | $4.77 | 224512 |
| 2022-11-16 | 46.51 | $4.79 | 411914 |
| 2022-11-15 | 48.26 | $4.82 | 315863 |
| 2022-11-14 | 44.99 | $4.77 | 394700 |
| 2022-11-11 | 48.49 | $4.83 | 255725 |
| 2022-11-10 | 49.71 | $4.85 | 623743 |
| 2022-11-09 | 49.71 | $4.85 | 394600 |
| 2022-11-08 | 52.08 | $4.89 | 332004 |
| 2022-11-07 | 51.53 | $4.88 | 391631 |
| 2022-11-04 | 50.46 | $4.86 | 187702 |
| 2022-11-03 | 49.38 | $4.84 | 159000 |
| 2022-11-02 | 49.38 | $4.84 | 482100 |
| 2022-11-01 | 48.89 | $4.83 | 330702 |
| 2022-10-31 | 47.41 | $4.80 | 276789 |
| 2022-10-28 | 46.43 | $4.78 | 315119 |
| 2022-10-27 | 48.13 | $4.82 | 208800 |
| 2022-10-26 | 48.13 | $4.82 | 278406 |
| 2022-10-25 | 46.81 | $4.79 | 208423 |
| 2022-10-24 | 43.63 | $4.72 | 374034 |
| 2022-10-21 | 45.86 | $4.78 | 189600 |
| 2022-10-20 | 44.51 | $4.75 | 226420 |
| 2022-10-19 | 48.33 | $4.85 | 483336 |
| 2022-10-18 | 41.67 | $4.71 | 501009 |
| 2022-10-17 | 34.20 | $4.58 | 291017 |
| 2022-10-14 | 34.52 | $4.59 | 248100 |
| 2022-10-13 | 35.48 | $4.62 | 668200 |
| 2022-10-12 | 35.48 | $4.62 | 307400 |
| 2022-10-11 | 38.70 | $4.72 | 457300 |
| 2022-10-10 | 38.17 | $4.71 | 283731 |
| 2022-10-07 | 40.87 | $4.79 | 226100 |
| 2022-10-06 | 43.43 | $4.86 | 236900 |
| 2022-10-05 | 45.36 | $4.91 | 197300 |
| 2022-10-04 | 51.43 | $5.05 | 604529 |
| 2022-10-03 | 34.07 | $4.76 | 503162 |
| 2022-09-30 | 24.31 | $4.65 | 410431 |
| 2022-09-29 | 23.33 | $4.64 | 305500 |
| 2022-09-28 | 25.19 | $4.70 | 348700 |
| 2022-09-27 | 22.25 | $4.67 | 1.5M |
| 2022-09-26 | 24.05 | $4.73 | 640016 |
| 2022-09-23 | 28.84 | $4.86 | 746300 |
| 2022-09-22 | 33.75 | $4.96 | 381300 |
| 2022-09-21 | 36.73 | $5.01 | 239505 |
| 2022-09-20 | 36.73 | $5.01 | 222600 |
| 2022-09-19 | 36.73 | $5.01 | 256840 |
| 2022-09-16 | 36.73 | $5.01 | 359019 |
| 2022-09-15 | 41.49 | $5.09 | 320600 |
| 2022-09-14 | 41.49 | $5.09 | 239500 |
| 2022-09-13 | 37.85 | $5.05 | 1.1M |
| 2022-09-12 | 45.19 | $5.16 | 278409 |
| 2022-09-09 | 44.25 | $5.15 | 233900 |
| 2022-09-08 | 44.25 | $5.15 | 262200 |
| 2022-09-07 | 44.25 | $5.15 | 345511 |
| 2022-09-06 | 41.70 | $5.12 | 214028 |
| 2022-09-02 | 40.84 | $5.11 | 259235 |
| 2022-09-01 | 38.25 | $5.08 | 461847 |
| 2022-08-31 | 45.14 | $5.19 | 360120 |
| 2022-08-30 | 48.94 | $5.24 | 200520 |
| 2022-08-29 | 52.29 | $5.28 | 176536 |
| 2022-08-26 | 52.29 | $5.28 | 280005 |
| 2022-08-25 | 51.54 | $5.27 | 195400 |
| 2022-08-24 | 50.05 | $5.25 | 191000 |
| 2022-08-23 | 48.55 | $5.23 | 304708 |
| 2022-08-22 | 48.55 | $5.23 | 685600 |
| 2022-08-19 | 52.08 | $5.28 | 352600 |
| 2022-08-18 | 54.33 | $5.31 | 186551 |
| 2022-08-17 | 57.48 | $5.35 | 324021 |
| 2022-08-16 | 59.10 | $5.37 | 307900 |
| 2022-08-15 | 57.39 | $5.34 | 209600 |
| 2022-08-12 | 56.22 | $5.32 | 297803 |
| 2022-08-11 | 56.96 | $5.33 | 371171 |
| 2022-08-10 | 56.96 | $5.33 | 348441 |
| 2022-08-09 | 58.35 | $5.35 | 274010 |
| 2022-08-08 | 59.03 | $5.36 | 272030 |
| 2022-08-05 | 58.57 | $5.35 | 454823 |
| 2022-08-04 | 58.12 | $5.34 | 267740 |
| 2022-08-03 | 58.12 | $5.34 | 361136 |
| 2022-08-02 | 55.06 | $5.27 | 373800 |
| 2022-08-01 | 55.61 | $5.28 | 516009 |
| 2022-07-29 | 48.79 | $5.14 | 582839 |
| 2022-07-28 | 45.97 | $5.09 | 571400 |
| 2022-07-27 | 41.70 | $5.02 | 416800 |
| 2022-07-26 | 40.43 | $5.00 | 319700 |
| 2022-07-25 | 38.51 | $4.97 | 390740 |
| 2022-07-22 | 35.20 | $4.92 | 538334 |
| 2022-07-21 | 37.50 | $4.98 | 476510 |
| 2022-07-20 | 36.85 | $4.97 | 551134 |
| 2022-07-19 | 37.59 | $4.99 | 586100 |
| 2022-07-18 | 35.10 | $4.95 | 315900 |
| 2022-07-15 | 35.78 | $4.97 | 602400 |
| 2022-07-14 | 35.18 | $4.96 | 397920 |
| 2022-07-13 | 36.47 | $5.00 | 216507 |
| 2022-07-12 | 35.91 | $4.99 | 242900 |
| 2022-07-11 | 37.80 | $5.05 | 375524 |
| 2022-07-08 | 40.14 | $5.12 | 351729 |
| 2022-07-07 | 41.53 | $5.16 | 460500 |
| 2022-07-06 | 40.55 | $5.14 | 337632 |
| 2022-07-05 | 41.21 | $5.16 | 467018 |
| 2022-07-01 | 40.75 | $5.15 | 296300 |
| 2022-06-30 | 41.36 | $5.17 | 271442 |
| 2022-06-29 | 37.35 | $5.08 | 191279 |
| 2022-06-28 | 37.90 | $5.10 | 193329 |
| 2022-06-27 | 39.27 | $5.15 | 291548 |
| 2022-06-24 | 39.81 | $5.17 | 278700 |
| 2022-06-23 | 33.21 | $5.02 | 311811 |
| 2022-06-22 | 28.22 | $4.92 | 241447 |
| 2022-06-21 | 28.84 | $4.95 | 444242 |
| 2022-06-17 | 26.30 | $4.90 | 504703 |
| 2022-06-16 | 26.66 | $4.92 | 1.7M |
| 2022-06-15 | 32.36 | $5.19 | 454933 |
| 2022-06-14 | 32.36 | $5.19 | 602913 |
| 2022-06-13 | 35.67 | $5.32 | 659923 |
| 2022-06-10 | 44.71 | $5.59 | 443200 |
| 2022-06-09 | 50.06 | $5.71 | 273043 |
| 2022-06-08 | 51.52 | $5.74 | 289800 |
| 2022-06-07 | 53.00 | $5.77 | 325747 |
| 2022-06-06 | 53.00 | $5.77 | 281400 |
| 2022-06-03 | 53.00 | $5.77 | 547025 |
| 2022-06-02 | 55.73 | $5.83 | 806228 |
| 2022-06-01 | 55.00 | $5.81 | 413900 |
| 2022-05-31 | 54.28 | $5.79 | 304733 |
| 2022-05-27 | 55.11 | $5.81 | 367200 |
| 2022-05-26 | 49.14 | $5.65 | 318500 |
| 2022-05-25 | 46.61 | $5.59 | 195306 |
| 2022-05-24 | 46.18 | $5.58 | 401200 |
| 2022-05-23 | 47.25 | $5.61 | 354700 |
| 2022-05-20 | 42.16 | $5.49 | 282200 |
| 2022-05-19 | 43.49 | $5.53 | 475800 |
| 2022-05-18 | 46.26 | $5.61 | 251100 |
| 2022-05-17 | 48.85 | $5.68 | 262613 |
| 2022-05-16 | 48.85 | $5.68 | 580189 |
| 2022-05-13 | 44.00 | $5.56 | 370300 |
| 2022-05-12 | 44.00 | $5.56 | 1.8M |
| 2022-05-11 | 40.17 | $5.47 | 648018 |
| 2022-05-10 | 45.80 | $5.64 | 404500 |
| 2022-05-09 | 44.49 | $5.61 | 505841 |
| 2022-05-06 | 46.63 | $5.67 | 540207 |
| 2022-05-05 | 49.24 | $5.74 | 677309 |
| 2022-05-04 | 49.24 | $5.74 | 357538 |
| 2022-05-03 | 49.24 | $5.74 | 403600 |
| 2022-05-02 | 43.84 | $5.60 | 418422 |
| 2022-04-29 | 45.48 | $5.65 | 376800 |
| 2022-04-28 | 47.16 | $5.70 | 534152 |
| 2022-04-27 | 49.23 | $5.76 | 398700 |
| 2022-04-26 | 47.02 | $5.70 | 258177 |
| 2022-04-25 | 50.50 | $5.80 | 520221 |
| 2022-04-22 | 46.35 | $5.69 | 262500 |
| 2022-04-21 | 48.83 | $5.76 | 272218 |
| 2022-04-20 | 51.44 | $5.83 | 334600 |
| 2022-04-19 | 49.23 | $5.77 | 409000 |
| 2022-04-18 | 44.86 | $5.66 | 330412 |
| 2022-04-14 | 45.19 | $5.67 | 335915 |
| 2022-04-13 | 48.28 | $5.76 | 327904 |
| 2022-04-12 | 44.26 | $5.66 | 503600 |
| 2022-04-11 | 47.79 | $5.76 | 707800 |
| 2022-04-08 | 50.07 | $5.82 | 302700 |
| 2022-04-07 | 54.61 | $5.93 | 357155 |
| 2022-04-06 | 57.77 | $6.00 | 553100 |
| 2022-04-05 | 56.40 | $5.96 | 242745 |
| 2022-04-04 | 57.28 | $5.98 | 572250 |
| 2022-04-01 | 51.92 | $5.83 | 387102 |
| 2022-03-31 | 49.92 | $5.78 | 444731 |
| 2022-03-30 | 48.71 | $5.75 | 531947 |
| 2022-03-29 | 51.89 | $5.83 | 627500 |
| 2022-03-28 | 49.13 | $5.76 | 374621 |
| 2022-03-25 | 45.30 | $5.67 | 254980 |
| 2022-03-24 | 47.97 | $5.74 | 300194 |
| 2022-03-23 | 47.55 | $5.73 | 341901 |
| 2022-03-22 | 45.46 | $5.68 | 223405 |
| 2022-03-21 | 42.41 | $5.61 | 279600 |
| 2022-03-18 | 45.52 | $5.70 | 316300 |
| 2022-03-17 | 44.66 | $5.68 | 305149 |
| 2022-03-16 | 42.95 | $5.64 | 380600 |
| 2022-03-15 | 34.85 | $5.47 | 489137 |
| 2022-03-14 | 32.15 | $5.42 | 988500 |
| 2022-03-11 | 37.79 | $5.61 | 430329 |
| 2022-03-10 | 39.89 | $5.67 | 823722 |
| 2022-03-09 | 42.51 | $5.74 | 370500 |
| 2022-03-08 | 39.83 | $5.69 | 688422 |
| 2022-03-07 | 37.04 | $5.64 | 394406 |
| 2022-03-04 | 42.25 | $5.78 | 453178 |
| 2022-03-03 | 44.82 | $5.84 | 260004 |
| 2022-03-02 | 46.15 | $5.87 | 388411 |
| 2022-03-01 | 39.94 | $5.76 | 369138 |
| 2022-02-28 | 39.33 | $5.75 | 407612 |
| 2022-02-25 | 40.90 | $5.79 | 449641 |
| 2022-02-24 | 34.04 | $5.68 | 1.1M |
| 2022-02-23 | 30.57 | $5.63 | 964700 |
| 2022-02-22 | 34.35 | $5.74 | 839600 |
| 2022-02-18 | 39.41 | $5.86 | 263500 |
| 2022-02-17 | 38.69 | $5.85 | 264843 |
| 2022-02-16 | 41.48 | $5.91 | 360600 |
| 2022-02-15 | 39.41 | $5.88 | 356539 |
| 2022-02-14 | 36.56 | $5.84 | 841432 |
| 2022-02-11 | 38.72 | $5.89 | 677330 |
| 2022-02-10 | 40.07 | $5.92 | 503400 |
| 2022-02-09 | 45.61 | $6.03 | 429200 |
| 2022-02-08 | 44.95 | $6.02 | 516500 |
| 2022-02-07 | 43.66 | $6.00 | 424500 |
| 2022-02-04 | 41.70 | $5.97 | 835129 |
| 2022-02-03 | 43.62 | $6.01 | 732900 |
| 2022-02-02 | 49.56 | $6.12 | 638424 |
| 2022-02-01 | 42.83 | $6.02 | 327700 |
| 2022-01-31 | 42.10 | $6.01 | 535942 |
| 2022-01-28 | 37.53 | $5.95 | 647100 |
| 2022-01-27 | 40.03 | $6.00 | 498900 |
| 2022-01-26 | 40.03 | $6.00 | 605100 |
| 2022-01-25 | 37.79 | $5.97 | 799400 |
| 2022-01-24 | 40.68 | $6.03 | 1.3M |
| 2022-01-21 | 42.75 | $6.07 | 854900 |
| 2022-01-20 | 46.10 | $6.13 | 305339 |
| 2022-01-19 | 46.10 | $6.13 | 376200 |
| 2022-01-18 | 45.46 | $6.12 | 709603 |
| 2022-01-14 | 49.37 | $6.19 | 768026 |
| 2022-01-13 | 53.77 | $6.26 | 242140 |
| 2022-01-12 | 53.20 | $6.25 | 494254 |
| 2022-01-11 | 55.12 | $6.28 | 534000 |
| 2022-01-10 | 52.40 | $6.23 | 544288 |
| 2022-01-07 | 54.93 | $6.27 | 614662 |
| 2022-01-06 | 54.93 | $6.27 | 625324 |
| 2022-01-05 | 53.93 | $6.25 | 601037 |
| 2022-01-04 | 58.25 | $6.32 | 520400 |
| 2022-01-03 | 54.81 | $6.25 | 562049 |
| 2021-12-31 | 49.13 | $6.15 | 741662 |
| 2021-12-30 | 43.00 | $6.06 | 845547 |
| 2021-12-29 | 45.92 | $6.11 | 572125 |
| 2021-12-28 | 45.92 | $6.11 | 501425 |
| 2021-12-27 | 48.91 | $6.16 | 496984 |
| 2021-12-23 | 46.94 | $6.13 | 954700 |
| 2021-12-22 | 41.97 | $6.06 | 390314 |
| 2021-12-21 | 37.17 | $6.00 | 304400 |
| 2021-12-20 | 35.49 | $5.98 | 483000 |
| 2021-12-17 | 39.52 | $6.06 | 579124 |
| 2021-12-16 | 36.97 | $6.03 | 603728 |
| 2021-12-15 | 40.19 | $6.09 | 549144 |
| 2021-12-14 | 36.70 | $6.05 | 746813 |
| 2021-12-13 | 37.21 | $6.06 | 402832 |
| 2021-12-10 | 42.30 | $6.15 | 329602 |
| 2021-12-09 | 45.59 | $6.20 | 421526 |
| 2021-12-08 | 43.07 | $6.17 | 310700 |
| 2021-12-07 | 44.37 | $6.19 | 442700 |
| 2021-12-06 | 40.98 | $6.15 | 310700 |
| 2021-12-03 | 35.35 | $6.09 | 482700 |
| 2021-12-02 | 35.89 | $6.10 | 478955 |
| 2021-12-01 | 32.97 | $6.07 | 473609 |
| 2021-11-30 | 25.42 | $6.00 | 737014 |
| 2021-11-29 | 29.47 | $6.09 | 417000 |
| 2021-11-26 | 29.98 | $6.10 | 609115 |
| 2021-11-24 | 30.47 | $6.11 | 365800 |
| 2021-11-23 | 31.46 | $6.13 | 455200 |
| 2021-11-22 | 33.53 | $6.17 | 838282 |
| 2021-11-19 | 38.31 | $6.25 | 285922 |
| 2021-11-18 | 38.31 | $6.25 | 631400 |
| 2021-11-17 | 40.94 | $6.29 | 413319 |
| 2021-11-16 | 41.62 | $6.30 | 358925 |
| 2021-11-15 | 39.72 | $6.28 | 522600 |
| 2021-11-12 | 42.34 | $6.32 | 437611 |
| 2021-11-11 | 43.71 | $6.34 | 348818 |
| 2021-11-10 | 45.09 | $6.36 | 495113 |
| 2021-11-09 | 50.40 | $6.43 | 366543 |
| 2021-11-08 | 50.40 | $6.43 | 491100 |
| 2021-11-05 | 50.40 | $6.43 | 373718 |
| 2021-11-04 | 48.16 | $6.40 | 835900 |
| 2021-11-03 | 51.09 | $6.44 | 190432 |
| 2021-11-02 | 52.60 | $6.46 | 709308 |
| 2021-11-01 | 49.77 | $6.42 | 446726 |
| 2021-10-29 | 49.77 | $6.42 | 380747 |
| 2021-10-28 | 45.34 | $6.36 | 453127 |
| 2021-10-27 | 44.56 | $6.35 | 215870 |
| 2021-10-26 | 45.79 | $6.37 | 314237 |
| 2021-10-25 | 43.57 | $6.34 | 374400 |
| 2021-10-22 | 44.14 | $6.35 | 256900 |
| 2021-10-21 | 40.42 | $6.30 | 458226 |
| 2021-10-20 | 43.15 | $6.35 | 270223 |
| 2021-10-19 | 43.15 | $6.35 | 304720 |
| 2021-10-18 | 41.73 | $6.33 | 260725 |
| 2021-10-15 | 41.03 | $6.32 | 300900 |
| 2021-10-14 | 38.20 | $6.28 | 382333 |
| 2021-10-13 | 38.20 | $6.28 | 334877 |
| 2021-10-12 | 38.20 | $6.28 | 278758 |
| 2021-10-11 | 38.60 | $6.29 | 452030 |
| 2021-10-08 | 40.60 | $6.34 | 327200 |
| 2021-10-07 | 44.07 | $6.42 | 509000 |
| 2021-10-06 | 42.32 | $6.39 | 332337 |
| 2021-10-05 | 42.32 | $6.39 | 457500 |
| 2021-10-04 | 38.85 | $6.33 | 571448 |
| 2021-10-01 | 33.11 | $6.24 | 583612 |
| 2021-09-30 | 34.48 | $6.28 | 483127 |
| 2021-09-29 | 31.10 | $6.23 | 449400 |
| 2021-09-28 | 31.41 | $6.24 | 809000 |
| 2021-09-27 | 35.77 | $6.37 | 390627 |
| 2021-09-24 | 38.09 | $6.43 | 201300 |
| 2021-09-23 | 39.73 | $6.47 | 404101 |
| 2021-09-22 | 36.50 | $6.42 | 362406 |
| 2021-09-21 | 33.09 | $6.37 | 314700 |
| 2021-09-20 | 30.98 | $6.34 | 589800 |
| 2021-09-17 | 33.67 | $6.42 | 506700 |
| 2021-09-16 | 35.50 | $6.47 | 416307 |
| 2021-09-15 | 33.44 | $6.44 | 450800 |
| 2021-09-14 | 27.57 | $6.36 | 622737 |
| 2021-09-13 | 30.09 | $6.44 | 1.0M |
| 2021-09-10 | 27.74 | $6.41 | 653711 |
| 2021-09-09 | 31.42 | $6.52 | 1.5M |
| 2021-09-08 | 34.59 | $6.60 | 589419 |
| 2021-09-07 | 32.15 | $6.57 | 1.5M |
| 2021-09-03 | 40.84 | $6.75 | 864879 |
| 2021-09-02 | 44.67 | $6.81 | 360863 |
| 2021-09-01 | 42.98 | $6.79 | 494100 |
| 2021-08-31 | 44.93 | $6.82 | 180400 |
| 2021-08-30 | 46.27 | $6.84 | 231800 |
| 2021-08-27 | 43.89 | $6.81 | 308613 |
| 2021-08-26 | 37.81 | $6.74 | 379700 |
| 2021-08-25 | 39.55 | $6.77 | 308242 |
| 2021-08-24 | 38.65 | $6.76 | 301238 |
| 2021-08-23 | 40.97 | $6.80 | 437800 |
| 2021-08-20 | 39.24 | $6.78 | 198800 |
| 2021-08-19 | 36.60 | $6.75 | 462500 |
| 2021-08-18 | 39.30 | $6.80 | 285300 |
| 2021-08-17 | 41.03 | $6.83 | 1.1M |
| 2021-08-16 | 43.46 | $6.87 | 262010 |
| 2021-08-13 | 43.46 | $6.87 | 224000 |
| 2021-08-12 | 45.27 | $6.90 | 494213 |
| 2021-08-11 | 49.87 | $6.97 | 266900 |
| 2021-08-10 | 52.78 | $7.01 | 382400 |
| 2021-08-09 | 58.45 | $7.08 | 415050 |
| 2021-08-06 | 53.73 | $7.01 | 269730 |
| 2021-08-05 | 56.34 | $7.04 | 276400 |
| 2021-08-04 | 55.65 | $7.03 | 260200 |
| 2021-08-03 | 54.30 | $7.01 | 301751 |
| 2021-08-02 | 52.93 | $6.99 | 345659 |
| 2021-07-30 | 50.09 | $6.95 | 171200 |
| 2021-07-29 | 50.82 | $6.96 | 571600 |
| 2021-07-28 | 50.82 | $6.96 | 341500 |
| 2021-07-27 | 45.85 | $6.89 | 319819 |
| 2021-07-26 | 44.32 | $6.87 | 327800 |
| 2021-07-23 | 44.32 | $6.87 | 249969 |
| 2021-07-22 | 43.60 | $6.86 | 188137 |
| 2021-07-21 | 44.70 | $6.88 | 244596 |
| 2021-07-20 | 44.03 | $6.87 | 264316 |
| 2021-07-19 | 39.15 | $6.80 | 832322 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.50
2026-07-17
Close Price
$4.71
Vol: 6.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -12.50 | $4.71 | 6.6M |
| 2026-07-16 | -12.50 | $4.71 | 1.3M |
| 2026-07-15 | -18.18 | $4.68 | 1.2M |
| 2026-07-14 | -36.36 | $4.64 | 1.3M |
| 2026-07-13 | -31.82 | $4.65 | 1.7M |
| 2026-07-10 | -15.38 | $4.68 | 593413 |
| 2026-07-09 | -15.38 | $4.68 | 618100 |
| 2026-07-08 | -7.69 | $4.70 | 604780 |
| 2026-07-07 | -7.69 | $4.70 | 835848 |
| 2026-07-06 | -19.23 | $4.67 | 629218 |
| 2026-07-02 | -30.77 | $4.64 | 749600 |
| 2026-07-01 | -26.92 | $4.65 | 1.0M |
| 2026-06-30 | -4.76 | $4.66 | 647132 |
| 2026-06-29 | -10.00 | $4.64 | 603259 |
| 2026-06-26 | 0.00 | $4.64 | 588200 |
| 2026-06-25 | -13.33 | $4.59 | 601100 |
| 2026-06-24 | -35.71 | $4.55 | 880737 |
| 2026-06-23 | -35.71 | $4.55 | 768002 |
| 2026-06-22 | -50.00 | $4.53 | 534400 |
| 2026-06-18 | -28.57 | $4.56 | 735326 |
| 2026-06-17 | -35.71 | $4.55 | 620700 |
| 2026-06-16 | -14.29 | $4.58 | 784720 |
| 2026-06-15 | -35.71 | $4.55 | 508803 |
| 2026-06-12 | -50.00 | $4.53 | 529100 |
| 2026-06-11 | -64.29 | $4.51 | 1.0M |
| 2026-06-10 | -76.92 | $4.50 | 648017 |
| 2026-06-09 | -69.23 | $4.51 | 559800 |
| 2026-06-08 | -66.67 | $4.52 | 746000 |
| 2026-06-05 | -70.83 | $4.54 | 615324 |
| 2026-06-04 | -62.50 | $4.56 | 548914 |
| 2026-06-03 | -75.00 | $4.53 | 650517 |
| 2026-06-02 | -58.33 | $4.57 | 754409 |
| 2026-06-01 | -71.43 | $4.55 | 932440 |
| 2026-05-29 | -67.86 | $4.56 | 587600 |
| 2026-05-28 | -64.29 | $4.57 | 603853 |
| 2026-05-27 | -64.29 | $4.57 | 656480 |
| 2026-05-26 | -82.14 | $4.52 | 755500 |
| 2026-05-22 | -78.57 | $4.53 | 559604 |
| 2026-05-21 | -82.14 | $4.52 | 327505 |
| 2026-05-20 | -78.57 | $4.53 | 600907 |
| 2026-05-19 | -92.86 | $4.49 | 557100 |
| 2026-05-18 | -78.57 | $4.53 | 1.0M |
| 2026-05-15 | -100.00 | $4.50 | 707100 |
| 2026-05-14 | -81.82 | $4.57 | 622021 |
| 2026-05-13 | -81.82 | $4.57 | 439038 |
| 2026-05-12 | -81.82 | $4.57 | 883944 |
| 2026-05-11 | -83.33 | $4.60 | 787000 |
| 2026-05-08 | -64.71 | $4.64 | 806747 |
| 2026-05-07 | -35.29 | $4.69 | 381600 |
| 2026-05-06 | -41.18 | $4.68 | 547200 |
| 2026-05-05 | -47.06 | $4.67 | 1.3M |
| 2026-05-04 | -53.33 | $4.67 | 974034 |
| 2026-05-01 | 0.00 | $4.75 | 1.2M |
| 2026-04-30 | -25.00 | $4.68 | 326699 |
| 2026-04-29 | -29.17 | $4.67 | 430720 |
| 2026-04-28 | -14.29 | $4.70 | 563844 |
| 2026-04-27 | -9.09 | $4.71 | 332517 |
| 2026-04-24 | -12.12 | $4.70 | 304205 |
| 2026-04-23 | -24.24 | $4.66 | 420000 |
| 2026-04-22 | -18.18 | $4.68 | 549000 |
| 2026-04-21 | -24.24 | $4.66 | 546000 |
| 2026-04-20 | -18.18 | $4.68 | 481288 |
| 2026-04-17 | -21.21 | $4.67 | 630040 |
| 2026-04-16 | -12.12 | $4.70 | 753524 |
| 2026-04-15 | -18.18 | $4.68 | 408100 |
| 2026-04-14 | -33.33 | $4.63 | 872149 |
| 2026-04-13 | -24.24 | $4.66 | 833378 |
| 2026-04-10 | -27.27 | $4.65 | 1.1M |
| 2026-04-09 | -13.89 | $4.72 | 571834 |
| 2026-04-08 | -36.96 | $4.70 | 681595 |
| 2026-04-07 | -43.48 | $4.67 | 443900 |
| 2026-04-06 | -41.30 | $4.68 | 874822 |
| 2026-04-02 | -50.00 | $4.64 | 818421 |
| 2026-04-01 | -57.45 | $4.61 | 945000 |
| 2026-03-31 | -55.10 | $4.63 | 983262 |
| 2026-03-30 | -93.88 | $4.44 | 1.0M |
| 2026-03-27 | -93.88 | $4.45 | 776645 |
| 2026-03-26 | -84.00 | $4.50 | 611446 |
| 2026-03-25 | -70.00 | $4.57 | 410727 |
| 2026-03-24 | -76.00 | $4.54 | 731900 |
| 2026-03-23 | -76.00 | $4.54 | 767846 |
| 2026-03-20 | -94.12 | $4.45 | 1.2M |
| 2026-03-19 | -81.82 | $4.59 | 580571 |
| 2026-03-18 | -63.64 | $4.67 | 496800 |
| 2026-03-17 | -65.91 | $4.66 | 583508 |
| 2026-03-16 | -75.00 | $4.62 | 1.1M |
| 2026-03-13 | -95.45 | $4.53 | 2.7M |
| 2026-03-12 | -92.59 | $4.70 | 1.1M |
| 2026-03-11 | -59.26 | $4.82 | 942899 |
| 2026-03-10 | -42.86 | $4.87 | 768554 |
| 2026-03-09 | -57.14 | $4.83 | 1.7M |
| 2026-03-06 | -85.71 | $4.87 | 769925 |
| 2026-03-05 | -85.71 | $4.87 | 756924 |
| 2026-03-04 | -100.00 | $4.85 | 550000 |
| 2026-03-03 | -71.43 | $4.89 | 755200 |
| 2026-03-02 | -81.82 | $4.90 | 608513 |
| 2026-02-27 | -100.00 | $4.89 | 600002 |
| 2026-02-26 | -88.89 | $4.91 | 510635 |
| 2026-02-25 | -100.00 | $4.90 | 711860 |
| 2026-02-24 | -100.00 | $4.90 | 491500 |
| 2026-02-23 | -100.00 | $4.90 | 813000 |
| 2026-02-20 | -66.67 | $4.93 | 341586 |
| 2026-02-19 | -60.00 | $4.94 | 545026 |
| 2026-02-18 | -60.00 | $4.94 | 636900 |
| 2026-02-17 | -50.00 | $4.93 | 804827 |
| 2026-02-13 | -64.29 | $4.91 | 514500 |
| 2026-02-12 | -50.00 | $4.93 | 684635 |
| 2026-02-11 | -21.43 | $4.97 | 843416 |
| 2026-02-10 | -21.43 | $4.97 | 975282 |
| 2026-02-09 | -28.57 | $4.96 | 854000 |
| 2026-02-06 | -35.71 | $4.95 | 764021 |
| 2026-02-05 | -35.71 | $4.95 | 566293 |
| 2026-02-04 | -64.29 | $4.91 | 841500 |
| 2026-02-03 | -28.57 | $4.96 | 839900 |
| 2026-02-02 | -21.43 | $4.97 | 1.2M |
| 2026-01-30 | -28.57 | $4.96 | 592481 |
| 2026-01-29 | -27.78 | $4.95 | 678002 |
| 2026-01-28 | -23.81 | $4.95 | 644900 |
| 2026-01-27 | -28.57 | $4.94 | 511706 |
| 2026-01-26 | -23.81 | $4.95 | 1.0M |
| 2026-01-23 | -38.10 | $4.92 | 634124 |
| 2026-01-22 | -23.81 | $4.95 | 1.3M |
| 2026-01-21 | -6.67 | $4.93 | 1.1M |
| 2026-01-20 | -20.00 | $4.91 | 841200 |
| 2026-01-16 | -33.33 | $4.89 | 504610 |
| 2026-01-15 | -33.33 | $4.89 | 683800 |
| 2026-01-14 | -26.67 | $4.90 | 666940 |
| 2026-01-13 | -20.00 | $4.91 | 624500 |
| 2026-01-12 | 0.00 | $4.94 | 928600 |
| 2026-01-09 | -13.33 | $4.92 | 663300 |
| 2026-01-08 | -13.33 | $4.92 | 847839 |
| 2026-01-07 | 0.00 | $4.93 | 730151 |
| 2026-01-06 | 0.00 | $4.92 | 1.0M |
| 2026-01-05 | -16.67 | $4.89 | 1.2M |
| 2026-01-02 | -25.00 | $4.88 | 828597 |
| 2025-12-31 | -41.67 | $4.86 | 1.4M |
| 2025-12-30 | -50.00 | $4.85 | 823313 |
| 2025-12-29 | -100.00 | $4.80 | 1.0M |
| 2025-12-26 | -77.78 | $4.84 | 449180 |
| 2025-12-24 | -77.78 | $4.84 | 196400 |
| 2025-12-23 | -77.78 | $4.84 | 538324 |
| 2025-12-22 | -42.86 | $4.85 | 1.3M |
| 2025-12-19 | -50.00 | $4.84 | 664612 |
| 2025-12-18 | -37.50 | $4.85 | 493427 |
| 2025-12-17 | -31.25 | $4.86 | 422403 |
| 2025-12-16 | -27.78 | $4.86 | 723033 |
| 2025-12-15 | -33.33 | $4.85 | 617131 |
| 2025-12-12 | -44.44 | $4.83 | 891413 |
| 2025-12-11 | -27.78 | $4.86 | 796923 |
| 2025-12-10 | 0.00 | $4.91 | 853200 |
| 2025-12-09 | -5.56 | $4.90 | 602367 |
| 2025-12-08 | -11.11 | $4.89 | 748500 |
| 2025-12-05 | -11.11 | $4.89 | 698503 |
| 2025-12-04 | -11.11 | $4.89 | 384400 |
| 2025-12-03 | -16.67 | $4.88 | 413400 |
| 2025-12-02 | -16.67 | $4.88 | 485200 |
| 2025-12-01 | -22.22 | $4.87 | 983600 |
| 2025-11-28 | -27.78 | $4.86 | 267126 |
| 2025-11-26 | -27.78 | $4.86 | 448900 |
| 2025-11-25 | -38.89 | $4.84 | 516800 |
| 2025-11-24 | -50.00 | $4.82 | 705251 |
| 2025-11-21 | -61.11 | $4.80 | 757100 |
| 2025-11-20 | -72.22 | $4.78 | 995800 |
| 2025-11-19 | -66.67 | $4.79 | 624100 |
| 2025-11-18 | -72.22 | $4.78 | 929252 |
| 2025-11-17 | -81.25 | $4.78 | 604201 |
| 2025-11-14 | -81.25 | $4.78 | 614438 |
| 2025-11-13 | -50.00 | $4.83 | 867011 |
| 2025-11-12 | -37.50 | $4.85 | 598800 |
| 2025-11-11 | -31.25 | $4.86 | 636000 |
| 2025-11-10 | -16.67 | $4.90 | 424025 |
| 2025-11-07 | -36.36 | $4.89 | 551704 |
| 2025-11-06 | -54.17 | $4.86 | 369531 |
| 2025-11-05 | -54.17 | $4.86 | 571830 |
| 2025-11-04 | -58.33 | $4.85 | 560587 |
| 2025-11-03 | -54.17 | $4.86 | 609473 |
| 2025-10-31 | -54.17 | $4.86 | 1.1M |
| 2025-10-30 | -58.33 | $4.85 | 356900 |
| 2025-10-29 | -58.33 | $4.85 | 711659 |
| 2025-10-28 | -58.33 | $4.85 | 803533 |
| 2025-10-27 | -54.17 | $4.86 | 1.8M |
| 2025-10-24 | -66.67 | $4.83 | 468319 |
| 2025-10-23 | -79.17 | $4.80 | 613291 |
| 2025-10-22 | -66.67 | $4.83 | 647032 |
| 2025-10-21 | -58.33 | $4.85 | 672756 |
| 2025-10-20 | -91.67 | $4.77 | 1.2M |
| 2025-10-17 | -60.87 | $4.85 | 854048 |
| 2025-10-16 | -100.00 | $4.81 | 790100 |
| 2025-10-15 | -76.92 | $4.89 | 549200 |
| 2025-10-14 | -61.54 | $4.91 | 544908 |
| 2025-10-13 | -44.44 | $4.95 | 881459 |
| 2025-10-10 | -55.56 | $4.94 | 967200 |
| 2025-10-09 | -11.11 | $4.98 | 496409 |
| 2025-10-08 | -20.00 | $4.98 | 570600 |
| 2025-10-07 | -25.00 | $4.99 | 638200 |
| 2025-10-06 | -50.00 | $4.97 | 585938 |
| 2025-10-03 | -42.86 | $4.98 | 510441 |
| 2025-10-02 | -42.86 | $4.98 | 630745 |
| 2025-10-01 | -42.86 | $4.98 | 1.2M |
| 2025-09-30 | -35.71 | $4.99 | 724200 |
| 2025-09-29 | -92.86 | $4.91 | 579108 |
| 2025-09-26 | -100.00 | $4.90 | 610900 |
| 2025-09-25 | -85.71 | $4.92 | 526200 |
| 2025-09-24 | -85.71 | $4.92 | 408631 |
| 2025-09-23 | -92.86 | $4.91 | 431300 |
| 2025-09-22 | -85.71 | $4.92 | 462308 |
| 2025-09-19 | -80.00 | $4.92 | 347517 |
| 2025-09-18 | -62.50 | $4.94 | 831220 |
| 2025-09-17 | -66.67 | $4.92 | 417452 |
| 2025-09-16 | -77.78 | $4.90 | 685655 |
| 2025-09-15 | -66.67 | $4.92 | 837633 |
| 2025-09-12 | -52.63 | $4.94 | 797359 |
| 2025-09-11 | -26.32 | $4.99 | 1.1M |
| 2025-09-10 | -26.32 | $4.99 | 864043 |
| 2025-09-09 | -21.05 | $5.00 | 896000 |
| 2025-09-08 | -10.53 | $5.02 | 783300 |
| 2025-09-05 | 0.00 | $5.00 | 784600 |
| 2025-09-04 | 0.00 | $4.99 | 1.0M |
| 2025-09-03 | -25.00 | $4.94 | 1.1M |
| 2025-09-02 | -8.33 | $4.96 | 853800 |
| 2025-08-29 | -8.33 | $4.96 | 559385 |
| 2025-08-28 | -33.33 | $4.93 | 443758 |
| 2025-08-27 | -33.33 | $4.93 | 579900 |
| 2025-08-26 | -46.15 | $4.91 | 469719 |
| 2025-08-25 | -53.85 | $4.90 | 464500 |
| 2025-08-22 | -42.86 | $4.91 | 466700 |
| 2025-08-21 | -53.33 | $4.89 | 348303 |
| 2025-08-20 | -50.00 | $4.89 | 350161 |
| 2025-08-19 | -56.25 | $4.88 | 316100 |
| 2025-08-18 | -55.56 | $4.87 | 397729 |
| 2025-08-15 | -52.63 | $4.87 | 419305 |
| 2025-08-14 | -52.63 | $4.87 | 551515 |
| 2025-08-13 | -57.89 | $4.86 | 734909 |
| 2025-08-12 | -47.62 | $4.87 | 552917 |
| 2025-08-11 | -52.38 | $4.86 | 734415 |
| 2025-08-08 | -4.76 | $4.96 | 710100 |
| 2025-08-07 | -9.52 | $4.95 | 479113 |
| 2025-08-06 | -4.76 | $4.96 | 836000 |
| 2025-08-05 | 0.00 | $4.93 | 741900 |
| 2025-08-04 | 0.00 | $4.91 | 565400 |
| 2025-08-01 | 0.00 | $4.89 | 511960 |
| 2025-07-31 | 0.00 | $4.88 | 340905 |
| 2025-07-30 | -9.09 | $4.86 | 454679 |
| 2025-07-29 | 0.00 | $4.85 | 354845 |
| 2025-07-28 | 0.00 | $4.85 | 438748 |
| 2025-07-25 | -11.11 | $4.84 | 311400 |
| 2025-07-24 | -22.22 | $4.83 | 458958 |
| 2025-07-23 | -10.00 | $4.84 | 345600 |
| 2025-07-22 | -8.33 | $4.84 | 637630 |
| 2025-07-21 | -42.86 | $4.79 | 362123 |
| 2025-07-18 | -42.86 | $4.79 | 232800 |
| 2025-07-17 | -50.00 | $4.78 | 427682 |
| 2025-07-16 | -50.00 | $4.78 | 575233 |
| 2025-07-15 | -42.86 | $4.79 | 238802 |
| 2025-07-14 | -42.86 | $4.79 | 582213 |
| 2025-07-11 | -14.29 | $4.83 | 629741 |
| 2025-07-10 | -7.14 | $4.84 | 727643 |
| 2025-07-09 | -7.14 | $4.84 | 748400 |
| 2025-07-08 | -7.14 | $4.84 | 555939 |
| 2025-07-07 | -21.43 | $4.82 | 655511 |
| 2025-07-03 | 0.00 | $4.83 | 247639 |
| 2025-07-02 | 0.00 | $4.82 | 374212 |
| 2025-07-01 | -9.09 | $4.81 | 842023 |
| 2025-06-30 | -18.18 | $4.80 | 502200 |
| 2025-06-27 | -36.36 | $4.78 | 814000 |
| 2025-06-26 | -36.36 | $4.78 | 428900 |
| 2025-06-25 | -27.27 | $4.79 | 451336 |
| 2025-06-24 | -63.64 | $4.75 | 707115 |
| 2025-06-23 | -63.64 | $4.75 | 1.3M |
| 2025-06-20 | -54.55 | $4.76 | 345800 |
| 2025-06-18 | -63.64 | $4.75 | 410100 |
| 2025-06-17 | -63.64 | $4.75 | 556282 |
| 2025-06-16 | -63.64 | $4.75 | 324399 |
| 2025-06-13 | -45.45 | $4.77 | 301737 |
| 2025-06-12 | -45.45 | $4.77 | 453479 |
| 2025-06-11 | -9.09 | $4.81 | 555720 |
| 2025-06-10 | -9.09 | $4.81 | 655400 |
| 2025-06-09 | -10.00 | $4.80 | 820846 |
| 2025-06-06 | -18.18 | $4.80 | 614037 |
| 2025-06-05 | -36.36 | $4.78 | 484500 |
| 2025-06-04 | -27.27 | $4.79 | 542800 |
| 2025-06-03 | -27.27 | $4.79 | 453105 |
| 2025-06-02 | -45.45 | $4.77 | 776950 |
| 2025-05-30 | -63.64 | $4.75 | 529186 |
| 2025-05-29 | -63.64 | $4.75 | 470300 |
| 2025-05-28 | -90.91 | $4.72 | 496438 |
| 2025-05-27 | -69.23 | $4.73 | 490102 |
| 2025-05-23 | -61.54 | $4.74 | 306816 |
| 2025-05-22 | -61.54 | $4.74 | 348300 |
| 2025-05-21 | -50.00 | $4.74 | 876638 |
| 2025-05-20 | -22.73 | $4.77 | 497936 |
| 2025-05-19 | -8.00 | $4.80 | 593751 |
| 2025-05-16 | -17.24 | $4.77 | 472504 |
| 2025-05-15 | -10.34 | $4.79 | 405451 |
| 2025-05-14 | -12.50 | $4.78 | 353973 |
| 2025-05-13 | -15.63 | $4.77 | 522700 |
| 2025-05-12 | -11.43 | $4.78 | 650575 |
| 2025-05-09 | 0.00 | $4.82 | 314700 |
| 2025-05-08 | -2.78 | $4.81 | 755000 |
| 2025-05-07 | -6.67 | $4.77 | 216639 |
| 2025-05-06 | -8.89 | $4.76 | 369143 |
| 2025-05-05 | -6.45 | $4.76 | 529700 |
| 2025-05-02 | -13.04 | $4.78 | 461888 |
| 2025-05-01 | -15.71 | $4.77 | 710528 |
| 2025-04-30 | -17.14 | $4.76 | 492000 |
| 2025-04-29 | -22.22 | $4.74 | 428404 |
| 2025-04-28 | -27.78 | $4.70 | 613927 |
| 2025-04-25 | -26.39 | $4.71 | 610904 |
| 2025-04-24 | -29.17 | $4.69 | 488324 |
| 2025-04-23 | -33.33 | $4.66 | 562900 |
| 2025-04-22 | -41.67 | $4.60 | 488627 |
| 2025-04-21 | -48.61 | $4.55 | 350426 |
| 2025-04-17 | -45.83 | $4.57 | 636110 |
| 2025-04-16 | -51.39 | $4.53 | 651900 |
| 2025-04-15 | -45.83 | $4.57 | 647619 |
| 2025-04-14 | -55.56 | $4.50 | 1.1M |
| 2025-04-11 | -52.78 | $4.52 | 655446 |
| 2025-04-10 | -44.44 | $4.58 | 1.2M |
| 2025-04-09 | -26.39 | $4.71 | 2.4M |
| 2025-04-08 | -47.95 | $4.56 | 1.5M |
| 2025-04-07 | -66.67 | $4.43 | 2.7M |
| 2025-04-04 | -83.78 | $4.62 | 4.1M |
| 2025-04-03 | -53.85 | $4.87 | 1.1M |
| 2025-04-02 | -53.33 | $4.88 | 696629 |
| 2025-04-01 | -60.00 | $4.87 | 876424 |
| 2025-03-31 | -46.67 | $4.89 | 657200 |
| 2025-03-28 | -60.00 | $4.87 | 438602 |
| 2025-03-27 | -40.00 | $4.90 | 427700 |
| 2025-03-26 | -40.00 | $4.90 | 457943 |
| 2025-03-25 | -46.67 | $4.89 | 394600 |
| 2025-03-24 | -46.67 | $4.89 | 538145 |
| 2025-03-21 | -46.67 | $4.89 | 380900 |
| 2025-03-20 | -46.67 | $4.89 | 666101 |
| 2025-03-19 | -46.67 | $4.89 | 355489 |
| 2025-03-18 | -60.00 | $4.87 | 575544 |
| 2025-03-17 | -53.33 | $4.88 | 611000 |
| 2025-03-14 | -60.00 | $4.87 | 569600 |
| 2025-03-13 | -64.71 | $4.87 | 430783 |
| 2025-03-12 | -41.18 | $4.91 | 1.1M |
| 2025-03-11 | -66.67 | $4.87 | 2.0M |
| 2025-03-10 | -64.29 | $4.91 | 850621 |
| 2025-03-07 | -71.43 | $4.90 | 916129 |
| 2025-03-06 | -42.86 | $4.94 | 677801 |
| 2025-03-05 | -42.86 | $4.94 | 907200 |
| 2025-03-04 | -42.86 | $4.94 | 727194 |
| 2025-03-03 | -42.86 | $4.94 | 974699 |
| 2025-02-28 | -57.14 | $4.92 | 488500 |
| 2025-02-27 | -78.57 | $4.89 | 686900 |
| 2025-02-26 | -71.43 | $4.90 | 362327 |
| 2025-02-25 | -64.29 | $4.91 | 579163 |
| 2025-02-24 | -64.29 | $4.91 | 478513 |
| 2025-02-21 | -71.43 | $4.90 | 820500 |
| 2025-02-20 | -64.29 | $4.91 | 579113 |
| 2025-02-19 | -71.43 | $4.90 | 657800 |
| 2025-02-18 | -64.29 | $4.91 | 1.1M |
| 2025-02-14 | -78.57 | $4.89 | 949272 |
| 2025-02-13 | -60.00 | $4.91 | 887548 |
| 2025-02-12 | -20.00 | $4.97 | 562904 |
| 2025-02-11 | -20.00 | $4.97 | 512458 |
| 2025-02-10 | -11.76 | $4.98 | 836065 |
| 2025-02-07 | -6.67 | $4.97 | 558100 |
| 2025-02-06 | 0.00 | $4.97 | 813043 |
| 2025-02-05 | -7.69 | $4.95 | 489133 |
| 2025-02-04 | -21.43 | $4.94 | 563900 |
| 2025-02-03 | -28.57 | $4.93 | 1.2M |
| 2025-01-31 | -21.43 | $4.94 | 858700 |
| 2025-01-30 | -28.57 | $4.93 | 668000 |
| 2025-01-29 | -35.71 | $4.92 | 427000 |
| 2025-01-28 | -28.57 | $4.93 | 502139 |
| 2025-01-27 | -35.71 | $4.92 | 556503 |
| 2025-01-24 | -35.71 | $4.92 | 627925 |
| 2025-01-23 | -35.71 | $4.92 | 408109 |
| 2025-01-22 | -42.86 | $4.91 | 480100 |
| 2025-01-21 | -50.00 | $4.89 | 693254 |
| 2025-01-17 | -47.06 | $4.90 | 716114 |
| 2025-01-16 | -65.00 | $4.88 | 523854 |
| 2025-01-15 | -77.27 | $4.86 | 663382 |
| 2025-01-14 | -83.33 | $4.85 | 415413 |
| 2025-01-13 | -79.17 | $4.86 | 706800 |
| 2025-01-10 | -75.00 | $4.88 | 1.0M |
| 2025-01-08 | -53.57 | $4.94 | 651352 |
| 2025-01-07 | -57.14 | $4.93 | 710400 |
| 2025-01-06 | -50.00 | $4.95 | 801104 |
| 2025-01-03 | -57.14 | $4.93 | 1.0M |
| 2025-01-02 | -67.86 | $4.90 | 912353 |
| 2024-12-31 | -82.14 | $4.86 | 499700 |
| 2024-12-30 | -78.57 | $4.87 | 717203 |
| 2024-12-27 | -71.43 | $4.89 | 412823 |
| 2024-12-26 | -60.71 | $4.92 | 531400 |
| 2024-12-24 | -67.86 | $4.90 | 305000 |
| 2024-12-23 | -75.00 | $4.88 | 523333 |
| 2024-12-20 | -75.00 | $4.88 | 763944 |
| 2024-12-19 | -85.71 | $4.85 | 1.6M |
| 2024-12-18 | -93.75 | $4.94 | 558404 |
| 2024-12-17 | -76.47 | $4.96 | 688400 |
| 2024-12-16 | -50.00 | $4.99 | 796430 |
| 2024-12-13 | -27.27 | $5.03 | 530521 |
| 2024-12-12 | -27.27 | $5.03 | 623152 |
| 2024-12-11 | 0.00 | $5.09 | 632725 |
| 2024-12-10 | -4.55 | $5.08 | 531747 |
| 2024-12-09 | -8.70 | $5.08 | 411800 |
| 2024-12-06 | -8.70 | $5.08 | 770612 |
| 2024-12-05 | -17.39 | $5.06 | 349400 |
| 2024-12-04 | -17.39 | $5.06 | 580600 |
| 2024-12-03 | -26.09 | $5.04 | 689116 |
| 2024-12-02 | -26.09 | $5.04 | 775900 |
| 2024-11-29 | -34.78 | $5.02 | 383200 |
| 2024-11-27 | -39.13 | $5.01 | 462000 |
| 2024-11-26 | -39.13 | $5.01 | 533200 |
| 2024-11-25 | -39.13 | $5.01 | 566532 |
| 2024-11-22 | -43.48 | $5.00 | 445000 |
| 2024-11-21 | -60.87 | $4.96 | 437637 |
| 2024-11-20 | -56.52 | $4.97 | 525300 |
| 2024-11-19 | -52.17 | $4.98 | 529202 |
| 2024-11-18 | -56.52 | $4.97 | 991047 |
| 2024-11-15 | -95.65 | $4.88 | 1.1M |
| 2024-11-14 | -84.21 | $4.95 | 915144 |
| 2024-11-13 | -85.71 | $4.99 | 554985 |
| 2024-11-12 | -64.29 | $5.02 | 756837 |
| 2024-11-11 | -7.14 | $5.10 | 695551 |
| 2024-11-08 | -14.29 | $5.09 | 653600 |
| 2024-11-07 | -21.43 | $5.08 | 787032 |
| 2024-11-06 | -57.89 | $5.05 | 570418 |
| 2024-11-05 | -63.16 | $5.04 | 421700 |
| 2024-11-04 | -71.43 | $5.03 | 672526 |
| 2024-11-01 | -71.43 | $5.03 | 653212 |
| 2024-10-31 | -80.95 | $5.01 | 416614 |
| 2024-10-30 | -80.95 | $5.01 | 434305 |
| 2024-10-29 | -95.24 | $4.98 | 734112 |
| 2024-10-28 | -66.67 | $5.06 | 533434 |
| 2024-10-25 | -55.00 | $5.07 | 365721 |
| 2024-10-24 | -52.38 | $5.07 | 342643 |
| 2024-10-23 | -52.17 | $5.06 | 453140 |
| 2024-10-22 | -45.83 | $5.07 | 396500 |
| 2024-10-21 | -40.00 | $5.08 | 561300 |
| 2024-10-18 | -34.62 | $5.09 | 368640 |
| 2024-10-17 | -30.77 | $5.10 | 629600 |
| 2024-10-16 | -46.15 | $5.06 | 657404 |
| 2024-10-15 | -50.00 | $5.04 | 974972 |
| 2024-10-14 | -50.00 | $5.04 | 573400 |
| 2024-10-11 | -35.71 | $5.08 | 530242 |
| 2024-10-10 | -14.29 | $5.14 | 608253 |
| 2024-10-09 | -7.14 | $5.16 | 478374 |
| 2024-10-08 | -10.71 | $5.15 | 721100 |
| 2024-10-07 | 0.00 | $5.16 | 1.3M |
| 2024-10-04 | -18.18 | $5.08 | 795800 |
| 2024-10-03 | 0.00 | $5.10 | 766736 |
| 2024-10-02 | 0.00 | $5.08 | 673347 |
| 2024-10-01 | 0.00 | $5.06 | 758606 |
| 2024-09-30 | 0.00 | $5.00 | 690861 |
| 2024-09-27 | -5.88 | $4.99 | 472600 |
| 2024-09-26 | 0.00 | $4.99 | 435900 |
| 2024-09-25 | 0.00 | $4.97 | 681510 |
| 2024-09-24 | -18.75 | $4.94 | 394566 |
| 2024-09-23 | -18.75 | $4.94 | 468000 |
| 2024-09-20 | -31.25 | $4.92 | 582900 |
| 2024-09-19 | -25.00 | $4.93 | 845300 |
| 2024-09-18 | -31.25 | $4.92 | 505304 |
| 2024-09-17 | -29.41 | $4.92 | 523595 |
| 2024-09-16 | -22.22 | $4.93 | 584400 |
| 2024-09-13 | -26.32 | $4.92 | 593200 |
| 2024-09-12 | -5.00 | $4.96 | 634900 |
| 2024-09-11 | -5.00 | $4.95 | 611264 |
| 2024-09-10 | -5.26 | $4.94 | 562120 |
| 2024-09-09 | -5.56 | $4.93 | 829427 |
| 2024-09-06 | 0.00 | $4.91 | 736700 |
| 2024-09-05 | 0.00 | $4.89 | 385235 |
| 2024-09-04 | -8.33 | $4.87 | 610873 |
| 2024-09-03 | -14.29 | $4.86 | 865534 |
| 2024-08-30 | -12.50 | $4.85 | 647103 |
| 2024-08-29 | -18.75 | $4.84 | 493818 |
| 2024-08-28 | -31.25 | $4.82 | 446600 |
| 2024-08-27 | 0.00 | $4.86 | 360500 |
| 2024-08-26 | 0.00 | $4.85 | 542700 |
| 2024-08-23 | -14.29 | $4.83 | 431900 |
| 2024-08-22 | -14.29 | $4.83 | 261900 |
| 2024-08-21 | -14.29 | $4.83 | 235300 |
| 2024-08-20 | -28.57 | $4.81 | 231100 |
| 2024-08-19 | -21.43 | $4.82 | 676000 |
| 2024-08-16 | -28.57 | $4.81 | 658031 |
| 2024-08-15 | -21.43 | $4.82 | 605316 |
| 2024-08-14 | -42.86 | $4.79 | 321600 |
| 2024-08-13 | -42.86 | $4.79 | 490500 |
| 2024-08-12 | -35.71 | $4.80 | 514746 |
| 2024-08-09 | -14.29 | $4.83 | 723500 |
| 2024-08-08 | -7.69 | $4.83 | 345100 |
| 2024-08-07 | -23.08 | $4.81 | 697200 |
| 2024-08-06 | -68.75 | $4.76 | 585113 |
| 2024-08-05 | -62.50 | $4.77 | 854704 |
| 2024-08-02 | -45.45 | $4.82 | 455835 |
| 2024-08-01 | -36.36 | $4.83 | 469200 |
| 2024-07-31 | -54.55 | $4.81 | 342811 |
| 2024-07-30 | -54.55 | $4.81 | 493030 |
| 2024-07-29 | -63.64 | $4.80 | 471900 |
| 2024-07-26 | -72.73 | $4.79 | 284459 |
| 2024-07-25 | -72.73 | $4.79 | 687500 |
| 2024-07-24 | -90.91 | $4.77 | 334300 |
| 2024-07-23 | -81.82 | $4.78 | 341314 |
| 2024-07-22 | -90.91 | $4.77 | 438594 |
| 2024-07-19 | -90.91 | $4.77 | 2.1M |
| 2024-07-18 | -58.33 | $4.80 | 508226 |
| 2024-07-17 | -58.33 | $4.80 | 519300 |
| 2024-07-16 | -50.00 | $4.81 | 915000 |
| 2024-07-15 | -58.33 | $4.80 | 803200 |
| 2024-07-12 | -58.33 | $4.80 | 545108 |
| 2024-07-11 | -66.67 | $4.79 | 641900 |
| 2024-07-10 | -25.00 | $4.84 | 813600 |
| 2024-07-09 | -9.09 | $4.85 | 595199 |
| 2024-07-08 | -33.33 | $4.83 | 551526 |
| 2024-07-05 | -33.33 | $4.83 | 433427 |
| 2024-07-03 | -25.00 | $4.84 | 315300 |
| 2024-07-02 | -8.33 | $4.86 | 665100 |
| 2024-07-01 | -41.67 | $4.82 | 514900 |
| 2024-06-28 | -41.67 | $4.82 | 387405 |
| 2024-06-27 | -50.00 | $4.81 | 195900 |
| 2024-06-26 | -41.67 | $4.82 | 437406 |
| 2024-06-25 | -58.33 | $4.80 | 429719 |
| 2024-06-24 | -58.33 | $4.80 | 284200 |
| 2024-06-21 | -58.33 | $4.80 | 429543 |
| 2024-06-20 | -58.33 | $4.80 | 538929 |
| 2024-06-18 | -75.00 | $4.78 | 487817 |
| 2024-06-17 | -83.33 | $4.77 | 434300 |
| 2024-06-14 | -66.67 | $4.79 | 447818 |
| 2024-06-13 | -57.14 | $4.79 | 381463 |
| 2024-06-12 | -35.71 | $4.82 | 434100 |
| 2024-06-11 | -42.86 | $4.81 | 370239 |
| 2024-06-10 | -21.43 | $4.84 | 422600 |
| 2024-06-07 | -14.29 | $4.85 | 321244 |
| 2024-06-06 | -8.33 | $4.84 | 278300 |
| 2024-06-05 | -15.38 | $4.83 | 400300 |
| 2024-06-04 | -35.29 | $4.83 | 264816 |
| 2024-06-03 | -47.06 | $4.81 | 493716 |
| 2024-05-31 | -41.18 | $4.82 | 279920 |
| 2024-05-30 | -70.59 | $4.77 | 433225 |
| 2024-05-29 | -70.59 | $4.77 | 255900 |
| 2024-05-28 | -58.82 | $4.79 | 416696 |
| 2024-05-24 | -52.94 | $4.80 | 216900 |
| 2024-05-23 | -58.82 | $4.79 | 258104 |
| 2024-05-22 | -47.06 | $4.81 | 449445 |
| 2024-05-21 | -47.06 | $4.81 | 420100 |
| 2024-05-20 | -52.94 | $4.80 | 262400 |
| 2024-05-17 | -76.47 | $4.76 | 318945 |
| 2024-05-16 | -76.47 | $4.76 | 616500 |
| 2024-05-15 | -55.56 | $4.79 | 464031 |
| 2024-05-14 | -73.68 | $4.75 | 453833 |
| 2024-05-13 | -33.33 | $4.79 | 404233 |
| 2024-05-10 | -33.33 | $4.79 | 456444 |
| 2024-05-09 | -20.00 | $4.83 | 684319 |
| 2024-05-08 | -37.50 | $4.79 | 1.3M |
| 2024-05-07 | -38.24 | $4.80 | 630204 |
| 2024-05-06 | -35.71 | $4.86 | 429200 |
| 2024-05-03 | -35.71 | $4.86 | 549334 |
| 2024-05-02 | -45.24 | $4.82 | 421231 |
| 2024-05-01 | -57.14 | $4.77 | 1.5M |
| 2024-04-30 | -42.86 | $4.83 | 299726 |
| 2024-04-29 | -47.62 | $4.81 | 301400 |
| 2024-04-26 | -52.38 | $4.79 | 380200 |
| 2024-04-25 | -69.05 | $4.72 | 410500 |
| 2024-04-24 | -52.38 | $4.79 | 328532 |
| 2024-04-23 | -52.38 | $4.79 | 421200 |
| 2024-04-22 | -59.52 | $4.76 | 405200 |
| 2024-04-19 | -64.29 | $4.74 | 380450 |
| 2024-04-18 | -64.29 | $4.74 | 297104 |
| 2024-04-17 | -71.43 | $4.71 | 413704 |
| 2024-04-16 | -71.43 | $4.71 | 842800 |
| 2024-04-15 | -95.00 | $4.63 | 816200 |
| 2024-04-12 | -100.00 | $4.76 | 524821 |
| 2024-04-11 | -75.00 | $4.86 | 700905 |
| 2024-04-10 | -75.00 | $4.89 | 764935 |
| 2024-04-09 | -12.50 | $4.99 | 679532 |
| 2024-04-08 | 0.00 | $5.00 | 461832 |
| 2024-04-05 | 0.00 | $4.99 | 513270 |
| 2024-04-04 | -7.69 | $4.97 | 390424 |
| 2024-04-03 | -14.29 | $4.97 | 390800 |
| 2024-04-02 | -21.43 | $4.96 | 479145 |
| 2024-04-01 | -21.43 | $4.96 | 547538 |
| 2024-03-28 | -35.71 | $4.94 | 355118 |
| 2024-03-27 | -28.57 | $4.95 | 494806 |
| 2024-03-26 | -21.43 | $4.96 | 195807 |
| 2024-03-25 | -28.57 | $4.95 | 512664 |
| 2024-03-22 | -42.86 | $4.93 | 272503 |
| 2024-03-21 | -42.86 | $4.93 | 378348 |
| 2024-03-20 | -50.00 | $4.92 | 351000 |
| 2024-03-19 | -50.00 | $4.92 | 284347 |
| 2024-03-18 | -78.57 | $4.88 | 386600 |
| 2024-03-15 | -50.00 | $4.92 | 203744 |
| 2024-03-14 | -57.14 | $4.91 | 364700 |
| 2024-03-13 | -35.71 | $4.94 | 395900 |
| 2024-03-12 | -21.43 | $4.96 | 628904 |
| 2024-03-11 | -92.86 | $4.86 | 487335 |
| 2024-03-08 | -57.14 | $4.91 | 584700 |
| 2024-03-07 | -29.41 | $4.97 | 590900 |
| 2024-03-06 | -29.41 | $4.97 | 555200 |
| 2024-03-05 | -35.29 | $4.96 | 463722 |
| 2024-03-04 | -29.41 | $4.97 | 513032 |
| 2024-03-01 | -35.29 | $4.96 | 611980 |
| 2024-02-29 | -41.18 | $4.95 | 610518 |
| 2024-02-28 | -76.47 | $4.89 | 224200 |
| 2024-02-27 | -82.35 | $4.88 | 282482 |
| 2024-02-26 | -82.35 | $4.88 | 424600 |
| 2024-02-23 | -82.35 | $4.88 | 383500 |
| 2024-02-22 | -64.71 | $4.91 | 237700 |
| 2024-02-21 | -70.59 | $4.90 | 306000 |
| 2024-02-20 | -70.00 | $4.88 | 461425 |
| 2024-02-16 | -47.62 | $4.92 | 367705 |
| 2024-02-15 | -35.71 | $4.92 | 359800 |
| 2024-02-14 | -46.43 | $4.89 | 445625 |
| 2024-02-13 | -50.00 | $4.88 | 398504 |
| 2024-02-12 | -28.57 | $4.94 | 337900 |
| 2024-02-09 | -17.86 | $4.97 | 360905 |
| 2024-02-08 | -10.71 | $4.99 | 453314 |
| 2024-02-07 | 0.00 | $5.01 | 592532 |
| 2024-02-06 | -3.70 | $5.00 | 482350 |
| 2024-02-05 | -18.52 | $4.96 | 735949 |
| 2024-02-02 | -22.22 | $4.95 | 436223 |
| 2024-02-01 | -22.22 | $4.95 | 414017 |
| 2024-01-31 | -36.67 | $4.93 | 404631 |
| 2024-01-30 | -36.67 | $4.93 | 474122 |
| 2024-01-29 | -50.00 | $4.89 | 511400 |
| 2024-01-26 | -53.33 | $4.88 | 286800 |
| 2024-01-25 | -50.00 | $4.89 | 307300 |
| 2024-01-24 | -53.33 | $4.88 | 346324 |
| 2024-01-23 | -53.33 | $4.88 | 1.3M |
| 2024-01-22 | -70.00 | $4.83 | 559800 |
| 2024-01-19 | -73.33 | $4.82 | 1.5M |
| 2024-01-18 | -86.21 | $4.79 | 584800 |
| 2024-01-17 | -84.62 | $4.82 | 587200 |
| 2024-01-16 | -85.71 | $4.86 | 571700 |
| 2024-01-12 | -58.33 | $4.90 | 366939 |
| 2024-01-11 | -35.14 | $4.91 | 367637 |
| 2024-01-10 | -20.51 | $4.96 | 458000 |
| 2024-01-09 | -15.38 | $4.98 | 587800 |
| 2024-01-08 | -12.82 | $4.99 | 544110 |
| 2024-01-05 | -15.38 | $4.98 | 546564 |
| 2024-01-04 | -17.95 | $4.97 | 537500 |
| 2024-01-03 | -12.82 | $4.99 | 596110 |
| 2024-01-02 | -5.41 | $5.00 | 614600 |
| 2023-12-29 | -2.86 | $4.99 | 1.0M |
| 2023-12-28 | -2.50 | $4.99 | 457915 |
| 2023-12-27 | 0.00 | $4.98 | 639500 |
| 2023-12-26 | -13.16 | $4.90 | 427700 |
| 2023-12-22 | 0.00 | $4.93 | 673900 |
| 2023-12-21 | -16.22 | $4.86 | 393210 |
| 2023-12-20 | -18.42 | $4.85 | 412530 |
| 2023-12-19 | -7.14 | $4.89 | 485424 |
| 2023-12-18 | -11.90 | $4.87 | 501003 |
| 2023-12-15 | -4.88 | $4.89 | 569018 |
| 2023-12-14 | -9.30 | $4.87 | 750347 |
| 2023-12-13 | -29.79 | $4.77 | 526100 |
| 2023-12-12 | -51.02 | $4.66 | 516108 |
| 2023-12-11 | -36.07 | $4.69 | 741206 |
| 2023-12-08 | -26.23 | $4.75 | 533638 |
| 2023-12-07 | -21.31 | $4.78 | 581832 |
| 2023-12-06 | -26.23 | $4.75 | 468050 |
| 2023-12-05 | 0.00 | $4.86 | 527300 |
| 2023-12-04 | 0.00 | $4.84 | 816700 |
| 2023-12-01 | -5.77 | $4.79 | 771200 |
| 2023-11-30 | -2.63 | $4.67 | 609866 |
| 2023-11-29 | -5.88 | $4.62 | 414100 |
| 2023-11-28 | -2.38 | $4.62 | 309649 |
| 2023-11-27 | -14.29 | $4.57 | 261400 |
| 2023-11-24 | -11.11 | $4.58 | 333600 |
| 2023-11-22 | -8.33 | $4.59 | 262841 |
| 2023-11-21 | -18.75 | $4.54 | 569300 |
| 2023-11-20 | -10.42 | $4.58 | 290500 |
| 2023-11-17 | -8.16 | $4.59 | 591915 |
| 2023-11-16 | -8.16 | $4.59 | 324224 |
| 2023-11-15 | -30.61 | $4.48 | 419187 |
| 2023-11-14 | -36.00 | $4.45 | 465963 |
| 2023-11-13 | -56.00 | $4.35 | 609621 |
| 2023-11-10 | -44.00 | $4.41 | 535216 |
| 2023-11-09 | -26.00 | $4.50 | 622500 |
| 2023-11-08 | -14.00 | $4.56 | 276016 |
| 2023-11-07 | -14.00 | $4.56 | 414533 |
| 2023-11-06 | -10.00 | $4.58 | 550427 |
| 2023-11-03 | 0.00 | $4.60 | 953039 |
| 2023-11-02 | -2.50 | $4.52 | 946000 |
| 2023-11-01 | 0.00 | $4.45 | 754110 |
| 2023-10-31 | -43.33 | $4.30 | 515800 |
| 2023-10-30 | -63.33 | $4.24 | 477213 |
| 2023-10-27 | -71.88 | $4.22 | 382052 |
| 2023-10-26 | -83.33 | $4.19 | 457145 |
| 2023-10-25 | -88.89 | $4.17 | 444441 |
| 2023-10-24 | -78.95 | $4.21 | 429646 |
| 2023-10-23 | -90.24 | $4.17 | 667016 |
| 2023-10-20 | -83.72 | $4.20 | 667609 |
| 2023-10-19 | -93.02 | $4.16 | 1.4M |
| 2023-10-18 | -85.11 | $4.20 | 871503 |
| 2023-10-17 | -93.88 | $4.18 | 1.7M |
| 2023-10-16 | -100.00 | $4.20 | 370165 |
| 2023-10-13 | -85.11 | $4.27 | 417504 |
| 2023-10-12 | -80.85 | $4.29 | 382600 |
| 2023-10-11 | -72.00 | $4.34 | 439800 |
| 2023-10-10 | -66.00 | $4.37 | 538757 |
| 2023-10-09 | -74.51 | $4.33 | 391900 |
| 2023-10-06 | -87.50 | $4.28 | 752000 |
| 2023-10-05 | -93.94 | $4.26 | 768428 |
| 2023-10-04 | -88.73 | $4.33 | 943700 |
| 2023-10-03 | -97.26 | $4.27 | 1.5M |
| 2023-10-02 | -91.30 | $4.37 | 944427 |
| 2023-09-29 | -100.00 | $4.42 | 795600 |
| 2023-09-28 | -94.83 | $4.45 | 664300 |
| 2023-09-27 | -98.18 | $4.46 | 561303 |
| 2023-09-26 | -98.11 | $4.48 | 494758 |
| 2023-09-25 | -100.00 | $4.51 | 404118 |
| 2023-09-22 | -97.92 | $4.53 | 336027 |
| 2023-09-21 | -100.00 | $4.52 | 771800 |
| 2023-09-20 | -97.44 | $4.62 | 533000 |
| 2023-09-19 | -94.87 | $4.63 | 384400 |
| 2023-09-18 | -84.62 | $4.67 | 512500 |
| 2023-09-15 | -97.44 | $4.62 | 421540 |
| 2023-09-14 | -88.89 | $4.68 | 618498 |
| 2023-09-13 | -91.18 | $4.69 | 473400 |
| 2023-09-12 | -97.06 | $4.67 | 522000 |
| 2023-09-11 | -93.33 | $4.72 | 1.5M |
| 2023-09-08 | -94.74 | $4.84 | 334443 |
| 2023-09-07 | -72.73 | $4.92 | 218718 |
| 2023-09-06 | -69.23 | $4.94 | 304900 |
| 2023-09-05 | -62.07 | $4.97 | 465305 |
| 2023-09-01 | -79.31 | $4.92 | 420589 |
| 2023-08-31 | -82.76 | $4.91 | 284237 |
| 2023-08-30 | -82.76 | $4.91 | 286300 |
| 2023-08-29 | -82.76 | $4.91 | 327600 |
| 2023-08-28 | -96.55 | $4.87 | 279419 |
| 2023-08-25 | -92.31 | $4.91 | 139900 |
| 2023-08-24 | -92.31 | $4.91 | 181794 |
| 2023-08-23 | -88.46 | $4.92 | 174975 |
| 2023-08-22 | -88.46 | $4.92 | 183500 |
| 2023-08-21 | -92.31 | $4.91 | 321400 |
| 2023-08-18 | -92.31 | $4.91 | 369500 |
| 2023-08-17 | -91.67 | $4.93 | 308500 |
| 2023-08-16 | -90.91 | $4.95 | 306315 |
| 2023-08-15 | -78.26 | $4.97 | 229549 |
| 2023-08-14 | -66.67 | $4.99 | 181220 |
| 2023-08-11 | -56.00 | $5.01 | 161737 |
| 2023-08-10 | -57.69 | $5.00 | 504700 |
| 2023-08-09 | -23.08 | $5.09 | 252200 |
| 2023-08-08 | -19.23 | $5.10 | 393004 |
| 2023-08-07 | -4.00 | $5.13 | 511600 |
| 2023-08-04 | -28.00 | $5.07 | 427900 |
| 2023-08-03 | -44.00 | $5.03 | 407900 |
| 2023-08-02 | -48.00 | $5.02 | 424949 |
| 2023-08-01 | -40.00 | $5.04 | 456135 |
| 2023-07-31 | -28.00 | $5.07 | 316616 |
| 2023-07-28 | -40.00 | $5.04 | 329472 |
| 2023-07-27 | -52.00 | $5.01 | 333800 |
| 2023-07-26 | -40.74 | $5.03 | 295600 |
| 2023-07-25 | -51.85 | $5.00 | 299203 |
| 2023-07-24 | -55.56 | $4.99 | 308056 |
| 2023-07-21 | -54.55 | $4.96 | 617534 |
| 2023-07-20 | -60.61 | $4.94 | 240937 |
| 2023-07-19 | -47.37 | $4.96 | 297300 |
| 2023-07-18 | -51.28 | $4.94 | 310000 |
| 2023-07-17 | -52.50 | $4.93 | 315051 |
| 2023-07-14 | -55.81 | $4.90 | 380719 |
| 2023-07-13 | -43.18 | $4.95 | 460529 |
| 2023-07-12 | -31.82 | $5.00 | 335624 |
| 2023-07-11 | -15.56 | $5.07 | 636161 |
| 2023-07-10 | -17.07 | $5.03 | 703300 |
| 2023-07-07 | 0.00 | $5.07 | 277900 |
| 2023-07-06 | -10.53 | $5.03 | 322654 |
| 2023-07-05 | -15.79 | $5.01 | 688400 |
| 2023-07-03 | -2.63 | $5.06 | 453529 |
| 2023-06-30 | -8.82 | $5.00 | 378453 |
| 2023-06-29 | -29.41 | $4.93 | 271529 |
| 2023-06-28 | -37.84 | $4.89 | 170725 |
| 2023-06-27 | -35.14 | $4.90 | 574302 |
| 2023-06-26 | -2.78 | $4.99 | 393200 |
| 2023-06-23 | -11.76 | $4.92 | 760400 |
| 2023-06-22 | -20.00 | $4.82 | 353708 |
| 2023-06-21 | -4.55 | $4.83 | 447109 |
| 2023-06-20 | -27.27 | $4.78 | 377615 |
| 2023-06-16 | -45.45 | $4.74 | 365400 |
| 2023-06-15 | 0.00 | $4.83 | 434600 |
| 2023-06-14 | -57.14 | $4.71 | 306540 |
| 2023-06-13 | -52.38 | $4.72 | 302800 |
| 2023-06-12 | -52.38 | $4.72 | 277300 |
| 2023-06-09 | -52.38 | $4.72 | 449300 |
| 2023-06-08 | -19.05 | $4.79 | 498400 |
| 2023-06-07 | -14.29 | $4.80 | 708246 |
| 2023-06-06 | -16.67 | $4.77 | 397317 |
| 2023-06-05 | -22.22 | $4.76 | 522752 |
| 2023-06-02 | -50.00 | $4.71 | 765000 |
| 2023-06-01 | -27.78 | $4.75 | 467547 |
| 2023-05-31 | -38.89 | $4.73 | 210534 |
| 2023-05-30 | -61.11 | $4.69 | 360364 |
| 2023-05-26 | -66.67 | $4.68 | 327622 |
| 2023-05-25 | -88.89 | $4.64 | 199210 |
| 2023-05-24 | -94.12 | $4.64 | 390300 |
| 2023-05-23 | -92.31 | $4.68 | 211112 |
| 2023-05-22 | -91.67 | $4.69 | 364135 |
| 2023-05-19 | -91.67 | $4.69 | 353107 |
| 2023-05-18 | -91.67 | $4.69 | 177700 |
| 2023-05-17 | -75.00 | $4.71 | 258781 |
| 2023-05-16 | -58.33 | $4.73 | 303012 |
| 2023-05-15 | -91.67 | $4.69 | 285100 |
| 2023-05-12 | -80.00 | $4.72 | 174484 |
| 2023-05-11 | -80.00 | $4.72 | 278253 |
| 2023-05-10 | -90.91 | $4.72 | 319500 |
| 2023-05-09 | -36.36 | $4.78 | 385320 |
| 2023-05-08 | -56.25 | $4.78 | 246183 |
| 2023-05-05 | -52.94 | $4.79 | 247910 |
| 2023-05-04 | -83.33 | $4.74 | 319300 |
| 2023-05-03 | -66.67 | $4.77 | 327500 |
| 2023-05-02 | -61.11 | $4.78 | 371156 |
| 2023-05-01 | -61.11 | $4.78 | 323100 |
| 2023-04-28 | -72.22 | $4.76 | 267543 |
| 2023-04-27 | -72.22 | $4.76 | 195914 |
| 2023-04-26 | -68.42 | $4.76 | 272400 |
| 2023-04-25 | -73.68 | $4.75 | 392538 |
| 2023-04-24 | -73.68 | $4.75 | 195501 |
| 2023-04-21 | -84.21 | $4.73 | 239917 |
| 2023-04-20 | -84.21 | $4.73 | 284525 |
| 2023-04-19 | -94.74 | $4.71 | 394000 |
| 2023-04-18 | -52.63 | $4.79 | 512744 |
| 2023-04-17 | -68.42 | $4.76 | 215500 |
| 2023-04-14 | -68.42 | $4.76 | 224400 |
| 2023-04-13 | -52.63 | $4.79 | 208700 |
| 2023-04-12 | -52.63 | $4.79 | 218900 |
| 2023-04-11 | -41.67 | $4.84 | 448906 |
| 2023-04-10 | -41.67 | $4.84 | 211710 |
| 2023-04-06 | -45.45 | $4.88 | 258403 |
| 2023-04-05 | -57.14 | $4.88 | 479563 |
| 2023-04-04 | -68.09 | $4.85 | 387600 |
| 2023-04-03 | -81.63 | $4.79 | 448512 |
| 2023-03-31 | -85.71 | $4.77 | 357516 |
| 2023-03-30 | -81.63 | $4.79 | 361701 |
| 2023-03-29 | -89.80 | $4.75 | 226433 |
| 2023-03-28 | -97.96 | $4.71 | 263200 |
| 2023-03-27 | -93.88 | $4.73 | 282148 |
| 2023-03-24 | -97.96 | $4.71 | 373207 |
| 2023-03-23 | -87.76 | $4.76 | 461000 |
| 2023-03-22 | -91.84 | $4.74 | 1.3M |
| 2023-03-21 | -89.80 | $4.75 | 311700 |
| 2023-03-20 | -95.92 | $4.72 | 294100 |
| 2023-03-17 | -89.80 | $4.75 | 314200 |
| 2023-03-16 | -74.07 | $4.84 | 483431 |
| 2023-03-15 | -86.21 | $4.80 | 589100 |
| 2023-03-14 | -63.79 | $4.94 | 503600 |
| 2023-03-13 | -96.67 | $4.75 | 955587 |
| 2023-03-10 | -97.67 | $4.91 | 791522 |
| 2023-03-09 | -79.07 | $5.06 | 389874 |
| 2023-03-08 | -65.91 | $5.12 | 242621 |
| 2023-03-07 | -56.82 | $5.16 | 226900 |
| 2023-03-06 | -54.55 | $5.17 | 404400 |
| 2023-03-03 | -68.18 | $5.11 | 227236 |
| 2023-03-02 | -70.45 | $5.10 | 384614 |
| 2023-03-01 | -72.73 | $5.09 | 362812 |
| 2023-02-28 | -81.82 | $5.05 | 344550 |
| 2023-02-27 | -84.09 | $5.04 | 346001 |
| 2023-02-24 | -90.91 | $5.01 | 289508 |
| 2023-02-23 | -88.64 | $5.02 | 213200 |
| 2023-02-22 | -95.45 | $4.99 | 1.3M |
| 2023-02-21 | -97.62 | $5.00 | 494546 |
| 2023-02-17 | -70.73 | $5.12 | 365057 |
| 2023-02-16 | -58.14 | $5.16 | 396010 |
| 2023-02-15 | -35.56 | $5.25 | 398433 |
| 2023-02-14 | -27.66 | $5.28 | 397000 |
| 2023-02-13 | -22.92 | $5.30 | 315800 |
| 2023-02-10 | -23.53 | $5.29 | 391249 |
| 2023-02-09 | -12.73 | $5.34 | 433102 |
| 2023-02-08 | -10.91 | $5.35 | 368300 |
| 2023-02-07 | -2.04 | $5.34 | 557407 |
| 2023-02-06 | -2.08 | $5.31 | 530125 |
| 2023-02-03 | 0.00 | $5.29 | 472103 |
| 2023-02-02 | 0.00 | $5.26 | 715900 |
| 2023-02-01 | -2.56 | $5.19 | 497204 |
| 2023-01-31 | -6.52 | $5.16 | 369706 |
| 2023-01-30 | -3.92 | $5.17 | 478927 |
| 2023-01-27 | 0.00 | $5.18 | 511600 |
| 2023-01-26 | -4.00 | $5.15 | 411047 |
| 2023-01-25 | -2.08 | $5.14 | 464400 |
| 2023-01-24 | -8.33 | $5.11 | 541000 |
| 2023-01-23 | -4.88 | $5.06 | 368140 |
| 2023-01-20 | -5.26 | $5.03 | 1.1M |
| 2023-01-19 | 0.00 | $4.99 | 313200 |
| 2023-01-18 | -3.13 | $4.98 | 616400 |
| 2023-01-17 | -6.67 | $4.95 | 887513 |
| 2023-01-13 | -3.45 | $4.95 | 529900 |
| 2023-01-12 | -17.24 | $4.91 | 411310 |
| 2023-01-11 | -10.34 | $4.93 | 632500 |
| 2023-01-10 | -3.70 | $4.93 | 464529 |
| 2023-01-09 | -20.00 | $4.87 | 466574 |
| 2023-01-06 | -35.71 | $4.85 | 422207 |
| 2023-01-05 | -48.39 | $4.83 | 394800 |
| 2023-01-04 | -32.26 | $4.88 | 513738 |
| 2023-01-03 | -57.58 | $4.81 | 429634 |
| 2022-12-30 | -81.82 | $4.73 | 408868 |
| 2022-12-29 | -81.82 | $4.73 | 403137 |
| 2022-12-28 | -84.85 | $4.72 | 495938 |
| 2022-12-27 | -78.57 | $4.78 | 516400 |
| 2022-12-23 | -73.08 | $4.81 | 300900 |
| 2022-12-22 | -92.31 | $4.76 | 326532 |
| 2022-12-21 | -80.77 | $4.79 | 350535 |
| 2022-12-20 | -69.23 | $4.82 | 361445 |
| 2022-12-19 | -76.92 | $4.80 | 568802 |
| 2022-12-16 | -72.00 | $4.82 | 379600 |
| 2022-12-15 | -57.69 | $4.85 | 494945 |
| 2022-12-14 | -61.54 | $4.84 | 450500 |
| 2022-12-13 | -73.08 | $4.81 | 406138 |
| 2022-12-12 | -73.08 | $4.81 | 497128 |
| 2022-12-09 | -88.46 | $4.77 | 503400 |
| 2022-12-08 | -42.31 | $4.89 | 340100 |
| 2022-12-07 | -23.08 | $4.94 | 299600 |
| 2022-12-06 | -19.23 | $4.95 | 267300 |
| 2022-12-05 | -15.38 | $4.96 | 335356 |
| 2022-12-02 | -4.17 | $4.97 | 548523 |
| 2022-12-01 | -19.05 | $4.91 | 369000 |
| 2022-11-30 | -10.00 | $4.92 | 290450 |
| 2022-11-29 | -5.56 | $4.91 | 293621 |
| 2022-11-28 | -17.65 | $4.88 | 431200 |
| 2022-11-25 | -17.65 | $4.88 | 179241 |
| 2022-11-23 | -23.53 | $4.87 | 319636 |
| 2022-11-22 | -41.18 | $4.84 | 439020 |
| 2022-11-21 | -72.22 | $4.78 | 404346 |
| 2022-11-18 | -42.31 | $4.80 | 220900 |
| 2022-11-17 | -53.85 | $4.77 | 224512 |
| 2022-11-16 | -46.15 | $4.79 | 411914 |
| 2022-11-15 | -33.33 | $4.82 | 315863 |
| 2022-11-14 | -51.85 | $4.77 | 394700 |
| 2022-11-11 | -22.86 | $4.83 | 255725 |
| 2022-11-10 | -16.67 | $4.85 | 623743 |
| 2022-11-09 | -14.63 | $4.85 | 394600 |
| 2022-11-08 | -4.88 | $4.89 | 332004 |
| 2022-11-07 | -7.32 | $4.88 | 391631 |
| 2022-11-04 | -10.00 | $4.86 | 187702 |
| 2022-11-03 | -15.00 | $4.84 | 159000 |
| 2022-11-02 | -24.44 | $4.84 | 482100 |
| 2022-11-01 | -34.00 | $4.83 | 330702 |
| 2022-10-31 | -45.45 | $4.80 | 276789 |
| 2022-10-28 | -49.09 | $4.78 | 315119 |
| 2022-10-27 | -41.82 | $4.82 | 208800 |
| 2022-10-26 | -41.82 | $4.82 | 278406 |
| 2022-10-25 | -47.27 | $4.79 | 208423 |
| 2022-10-24 | -60.00 | $4.72 | 374034 |
| 2022-10-21 | -49.09 | $4.78 | 189600 |
| 2022-10-20 | -54.55 | $4.75 | 226420 |
| 2022-10-19 | -36.36 | $4.85 | 483336 |
| 2022-10-18 | -61.82 | $4.71 | 501009 |
| 2022-10-17 | -85.45 | $4.58 | 291017 |
| 2022-10-14 | -83.64 | $4.59 | 248100 |
| 2022-10-13 | -78.95 | $4.62 | 668200 |
| 2022-10-12 | -95.92 | $4.62 | 307400 |
| 2022-10-11 | -75.51 | $4.72 | 457300 |
| 2022-10-10 | -78.85 | $4.71 | 283731 |
| 2022-10-07 | -67.24 | $4.79 | 226100 |
| 2022-10-06 | -55.17 | $4.86 | 236900 |
| 2022-10-05 | -46.55 | $4.91 | 197300 |
| 2022-10-04 | -22.41 | $5.05 | 604529 |
| 2022-10-03 | -72.41 | $4.76 | 503162 |
| 2022-09-30 | -91.38 | $4.65 | 410431 |
| 2022-09-29 | -93.10 | $4.64 | 305500 |
| 2022-09-28 | -83.87 | $4.70 | 348700 |
| 2022-09-27 | -89.55 | $4.67 | 1.5M |
| 2022-09-26 | -94.92 | $4.73 | 640016 |
| 2022-09-23 | -93.62 | $4.86 | 746300 |
| 2022-09-22 | -100.00 | $4.96 | 381300 |
| 2022-09-21 | -85.29 | $5.01 | 239505 |
| 2022-09-20 | -85.29 | $5.01 | 222600 |
| 2022-09-19 | -90.63 | $5.01 | 256840 |
| 2022-09-16 | -91.18 | $5.01 | 359019 |
| 2022-09-15 | -70.27 | $5.09 | 320600 |
| 2022-09-14 | -73.17 | $5.09 | 239500 |
| 2022-09-13 | -82.93 | $5.05 | 1.1M |
| 2022-09-12 | -65.71 | $5.16 | 278409 |
| 2022-09-09 | -68.57 | $5.15 | 233900 |
| 2022-09-08 | -68.57 | $5.15 | 262200 |
| 2022-09-07 | -68.57 | $5.15 | 345511 |
| 2022-09-06 | -77.78 | $5.12 | 214028 |
| 2022-09-02 | -80.56 | $5.11 | 259235 |
| 2022-09-01 | -88.89 | $5.08 | 461847 |
| 2022-08-31 | -77.78 | $5.19 | 360120 |
| 2022-08-30 | -59.26 | $5.24 | 200520 |
| 2022-08-29 | -44.44 | $5.28 | 176536 |
| 2022-08-26 | -44.44 | $5.28 | 280005 |
| 2022-08-25 | -40.63 | $5.27 | 195400 |
| 2022-08-24 | -41.67 | $5.25 | 191000 |
| 2022-08-23 | -41.46 | $5.23 | 304708 |
| 2022-08-22 | -36.96 | $5.23 | 685600 |
| 2022-08-19 | -25.53 | $5.28 | 352600 |
| 2022-08-18 | -18.00 | $5.31 | 186551 |
| 2022-08-17 | -10.00 | $5.35 | 324021 |
| 2022-08-16 | -6.00 | $5.37 | 307900 |
| 2022-08-15 | -12.00 | $5.34 | 209600 |
| 2022-08-12 | -16.00 | $5.32 | 297803 |
| 2022-08-11 | -14.00 | $5.33 | 371171 |
| 2022-08-10 | -13.46 | $5.33 | 348441 |
| 2022-08-09 | -9.62 | $5.35 | 274010 |
| 2022-08-08 | -4.00 | $5.36 | 272030 |
| 2022-08-05 | -6.00 | $5.35 | 454823 |
| 2022-08-04 | -8.00 | $5.34 | 267740 |
| 2022-08-03 | -8.00 | $5.34 | 361136 |
| 2022-08-02 | -7.14 | $5.27 | 373800 |
| 2022-08-01 | 0.00 | $5.28 | 516009 |
| 2022-07-29 | -21.21 | $5.14 | 582839 |
| 2022-07-28 | -36.36 | $5.09 | 571400 |
| 2022-07-27 | -57.58 | $5.02 | 416800 |
| 2022-07-26 | -63.64 | $5.00 | 319700 |
| 2022-07-25 | -75.00 | $4.97 | 390740 |
| 2022-07-22 | -88.89 | $4.92 | 538334 |
| 2022-07-21 | -72.22 | $4.98 | 476510 |
| 2022-07-20 | -75.00 | $4.97 | 551134 |
| 2022-07-19 | -69.44 | $4.99 | 586100 |
| 2022-07-18 | -80.56 | $4.95 | 315900 |
| 2022-07-15 | -64.29 | $4.97 | 602400 |
| 2022-07-14 | -68.89 | $4.96 | 397920 |
| 2022-07-13 | -66.67 | $5.00 | 216507 |
| 2022-07-12 | -75.36 | $4.99 | 242900 |
| 2022-07-11 | -71.25 | $5.05 | 375524 |
| 2022-07-08 | -68.42 | $5.12 | 351729 |
| 2022-07-07 | -64.58 | $5.16 | 460500 |
| 2022-07-06 | -66.67 | $5.14 | 337632 |
| 2022-07-05 | -65.31 | $5.16 | 467018 |
| 2022-07-01 | -67.65 | $5.15 | 296300 |
| 2022-06-30 | -66.35 | $5.17 | 271442 |
| 2022-06-29 | -75.00 | $5.08 | 191279 |
| 2022-06-28 | -73.08 | $5.10 | 193329 |
| 2022-06-27 | -68.27 | $5.15 | 291548 |
| 2022-06-24 | -66.35 | $5.17 | 278700 |
| 2022-06-23 | -80.77 | $5.02 | 311811 |
| 2022-06-22 | -90.38 | $4.92 | 241447 |
| 2022-06-21 | -87.50 | $4.95 | 444242 |
| 2022-06-17 | -92.31 | $4.90 | 504703 |
| 2022-06-16 | -90.38 | $4.92 | 1.7M |
| 2022-06-15 | -89.33 | $5.19 | 454933 |
| 2022-06-14 | -97.10 | $5.19 | 602913 |
| 2022-06-13 | -93.10 | $5.32 | 659923 |
| 2022-06-10 | -67.50 | $5.59 | 443200 |
| 2022-06-09 | -28.30 | $5.71 | 273043 |
| 2022-06-08 | -22.64 | $5.74 | 289800 |
| 2022-06-07 | -16.98 | $5.77 | 325747 |
| 2022-06-06 | -16.98 | $5.77 | 281400 |
| 2022-06-03 | -16.98 | $5.77 | 547025 |
| 2022-06-02 | -5.66 | $5.83 | 806228 |
| 2022-06-01 | -7.69 | $5.81 | 413900 |
| 2022-05-31 | -6.12 | $5.79 | 304733 |
| 2022-05-27 | -2.04 | $5.81 | 367200 |
| 2022-05-26 | -31.91 | $5.65 | 318500 |
| 2022-05-25 | -50.94 | $5.59 | 195306 |
| 2022-05-24 | -52.83 | $5.58 | 401200 |
| 2022-05-23 | -47.17 | $5.61 | 354700 |
| 2022-05-20 | -69.81 | $5.49 | 282200 |
| 2022-05-19 | -62.26 | $5.53 | 475800 |
| 2022-05-18 | -47.17 | $5.61 | 251100 |
| 2022-05-17 | -35.19 | $5.68 | 262613 |
| 2022-05-16 | -35.19 | $5.68 | 580189 |
| 2022-05-13 | -57.41 | $5.56 | 370300 |
| 2022-05-12 | -57.41 | $5.56 | 1.8M |
| 2022-05-11 | -100.00 | $5.47 | 648018 |
| 2022-05-10 | -67.65 | $5.64 | 404500 |
| 2022-05-09 | -76.47 | $5.61 | 505841 |
| 2022-05-06 | -61.11 | $5.67 | 540207 |
| 2022-05-05 | -55.32 | $5.74 | 677309 |
| 2022-05-04 | -55.32 | $5.74 | 357538 |
| 2022-05-03 | -55.32 | $5.74 | 403600 |
| 2022-05-02 | -85.11 | $5.60 | 418422 |
| 2022-04-29 | -89.74 | $5.65 | 376800 |
| 2022-04-28 | -76.92 | $5.70 | 534152 |
| 2022-04-27 | -61.54 | $5.76 | 398700 |
| 2022-04-26 | -76.92 | $5.70 | 258177 |
| 2022-04-25 | -51.28 | $5.80 | 520221 |
| 2022-04-22 | -79.49 | $5.69 | 262500 |
| 2022-04-21 | -61.54 | $5.76 | 272218 |
| 2022-04-20 | -43.59 | $5.83 | 334600 |
| 2022-04-19 | -58.97 | $5.77 | 409000 |
| 2022-04-18 | -87.18 | $5.66 | 330412 |
| 2022-04-14 | -84.62 | $5.67 | 335915 |
| 2022-04-13 | -61.54 | $5.76 | 327904 |
| 2022-04-12 | -68.00 | $5.66 | 503600 |
| 2022-04-11 | -41.38 | $5.76 | 707800 |
| 2022-04-08 | -30.00 | $5.82 | 302700 |
| 2022-04-07 | -11.67 | $5.93 | 357155 |
| 2022-04-06 | 0.00 | $6.00 | 553100 |
| 2022-04-05 | -5.08 | $5.96 | 242745 |
| 2022-04-04 | 0.00 | $5.98 | 572250 |
| 2022-04-01 | -10.42 | $5.83 | 387102 |
| 2022-03-31 | -15.56 | $5.78 | 444731 |
| 2022-03-30 | -30.00 | $5.75 | 531947 |
| 2022-03-29 | -14.00 | $5.83 | 627500 |
| 2022-03-28 | -28.00 | $5.76 | 374621 |
| 2022-03-25 | -46.00 | $5.67 | 254980 |
| 2022-03-24 | -32.00 | $5.74 | 300194 |
| 2022-03-23 | -33.33 | $5.73 | 341901 |
| 2022-03-22 | -43.14 | $5.68 | 223405 |
| 2022-03-21 | -56.86 | $5.61 | 279600 |
| 2022-03-18 | -39.22 | $5.70 | 316300 |
| 2022-03-17 | -44.23 | $5.68 | 305149 |
| 2022-03-16 | -52.83 | $5.64 | 380600 |
| 2022-03-15 | -84.91 | $5.47 | 489137 |
| 2022-03-14 | -94.34 | $5.42 | 988500 |
| 2022-03-11 | -60.71 | $5.61 | 430329 |
| 2022-03-10 | -54.10 | $5.67 | 823722 |
| 2022-03-09 | -48.53 | $5.74 | 370500 |
| 2022-03-08 | -55.88 | $5.69 | 688422 |
| 2022-03-07 | -63.24 | $5.64 | 394406 |
| 2022-03-04 | -42.65 | $5.78 | 453178 |
| 2022-03-03 | -38.36 | $5.84 | 260004 |
| 2022-03-02 | -36.00 | $5.87 | 388411 |
| 2022-03-01 | -50.67 | $5.76 | 369138 |
| 2022-02-28 | -52.00 | $5.75 | 407612 |
| 2022-02-25 | -46.67 | $5.79 | 449641 |
| 2022-02-24 | -61.33 | $5.68 | 1.1M |
| 2022-02-23 | -100.00 | $5.63 | 964700 |
| 2022-02-22 | -90.91 | $5.74 | 839600 |
| 2022-02-18 | -87.50 | $5.86 | 263500 |
| 2022-02-17 | -90.91 | $5.85 | 264843 |
| 2022-02-16 | -76.92 | $5.91 | 360600 |
| 2022-02-15 | -85.00 | $5.88 | 356539 |
| 2022-02-14 | -95.00 | $5.84 | 841432 |
| 2022-02-11 | -88.64 | $5.89 | 677330 |
| 2022-02-10 | -81.82 | $5.92 | 503400 |
| 2022-02-09 | -56.82 | $6.03 | 429200 |
| 2022-02-08 | -60.00 | $6.02 | 516500 |
| 2022-02-07 | -64.44 | $6.00 | 424500 |
| 2022-02-04 | -71.74 | $5.97 | 835129 |
| 2022-02-03 | -65.31 | $6.01 | 732900 |
| 2022-02-02 | -45.10 | $6.12 | 638424 |
| 2022-02-01 | -64.71 | $6.02 | 327700 |
| 2022-01-31 | -66.67 | $6.01 | 535942 |
| 2022-01-28 | -78.43 | $5.95 | 647100 |
| 2022-01-27 | -68.63 | $6.00 | 498900 |
| 2022-01-26 | -68.63 | $6.00 | 605100 |
| 2022-01-25 | -74.51 | $5.97 | 799400 |
| 2022-01-24 | -62.75 | $6.03 | 1.3M |
| 2022-01-21 | -87.50 | $6.07 | 854900 |
| 2022-01-20 | -66.67 | $6.13 | 305339 |
| 2022-01-19 | -61.11 | $6.13 | 376200 |
| 2022-01-18 | -57.50 | $6.12 | 709603 |
| 2022-01-14 | -40.00 | $6.19 | 768026 |
| 2022-01-13 | -22.50 | $6.26 | 242140 |
| 2022-01-12 | -25.00 | $6.25 | 494254 |
| 2022-01-11 | -17.50 | $6.28 | 534000 |
| 2022-01-10 | -30.00 | $6.23 | 544288 |
| 2022-01-07 | -20.00 | $6.27 | 614662 |
| 2022-01-06 | -20.00 | $6.27 | 625324 |
| 2022-01-05 | -25.00 | $6.25 | 601037 |
| 2022-01-04 | 0.00 | $6.32 | 520400 |
| 2022-01-03 | -3.23 | $6.25 | 562049 |
| 2021-12-31 | -31.03 | $6.15 | 741662 |
| 2021-12-30 | -62.07 | $6.06 | 845547 |
| 2021-12-29 | -44.83 | $6.11 | 572125 |
| 2021-12-28 | -44.83 | $6.11 | 501425 |
| 2021-12-27 | -27.59 | $6.16 | 496984 |
| 2021-12-23 | -37.93 | $6.13 | 954700 |
| 2021-12-22 | -62.07 | $6.06 | 390314 |
| 2021-12-21 | -82.76 | $6.00 | 304400 |
| 2021-12-20 | -91.18 | $5.98 | 483000 |
| 2021-12-17 | -69.70 | $6.06 | 579124 |
| 2021-12-16 | -78.79 | $6.03 | 603728 |
| 2021-12-15 | -62.86 | $6.09 | 549144 |
| 2021-12-14 | -75.00 | $6.05 | 746813 |
| 2021-12-13 | -74.36 | $6.06 | 402832 |
| 2021-12-10 | -51.28 | $6.15 | 329602 |
| 2021-12-09 | -41.46 | $6.20 | 421526 |
| 2021-12-08 | -52.27 | $6.17 | 310700 |
| 2021-12-07 | -54.00 | $6.19 | 442700 |
| 2021-12-06 | -62.00 | $6.15 | 310700 |
| 2021-12-03 | -74.00 | $6.09 | 482700 |
| 2021-12-02 | -72.00 | $6.10 | 478955 |
| 2021-12-01 | -78.43 | $6.07 | 473609 |
| 2021-11-30 | -92.31 | $6.00 | 737014 |
| 2021-11-29 | -81.25 | $6.09 | 417000 |
| 2021-11-26 | -79.17 | $6.10 | 609115 |
| 2021-11-24 | -97.37 | $6.11 | 365800 |
| 2021-11-23 | -92.11 | $6.13 | 455200 |
| 2021-11-22 | -83.78 | $6.17 | 838282 |
| 2021-11-19 | -88.46 | $6.25 | 285922 |
| 2021-11-18 | -92.00 | $6.25 | 631400 |
| 2021-11-17 | -90.48 | $6.29 | 413319 |
| 2021-11-16 | -85.71 | $6.30 | 358925 |
| 2021-11-15 | -100.00 | $6.28 | 522600 |
| 2021-11-12 | -88.89 | $6.32 | 437611 |
| 2021-11-11 | -77.78 | $6.34 | 348818 |
| 2021-11-10 | -57.14 | $6.36 | 495113 |
| 2021-11-09 | -23.81 | $6.43 | 366543 |
| 2021-11-08 | -22.73 | $6.43 | 491100 |
| 2021-11-05 | -22.73 | $6.43 | 373718 |
| 2021-11-04 | -36.36 | $6.40 | 835900 |
| 2021-11-03 | -18.18 | $6.44 | 190432 |
| 2021-11-02 | -9.09 | $6.46 | 709308 |
| 2021-11-01 | -23.81 | $6.42 | 446726 |
| 2021-10-29 | -23.81 | $6.42 | 380747 |
| 2021-10-28 | -44.00 | $6.36 | 453127 |
| 2021-10-27 | -48.00 | $6.35 | 215870 |
| 2021-10-26 | -40.00 | $6.37 | 314237 |
| 2021-10-25 | -50.00 | $6.34 | 374400 |
| 2021-10-22 | -46.15 | $6.35 | 256900 |
| 2021-10-21 | -65.38 | $6.30 | 458226 |
| 2021-10-20 | -50.00 | $6.35 | 270223 |
| 2021-10-19 | -50.00 | $6.35 | 304720 |
| 2021-10-18 | -57.14 | $6.33 | 260725 |
| 2021-10-15 | -60.71 | $6.32 | 300900 |
| 2021-10-14 | -75.00 | $6.28 | 382333 |
| 2021-10-13 | -75.00 | $6.28 | 334877 |
| 2021-10-12 | -75.00 | $6.28 | 278758 |
| 2021-10-11 | -71.43 | $6.29 | 452030 |
| 2021-10-08 | -53.57 | $6.34 | 327200 |
| 2021-10-07 | -25.00 | $6.42 | 509000 |
| 2021-10-06 | -57.14 | $6.39 | 332337 |
| 2021-10-05 | -59.09 | $6.39 | 457500 |
| 2021-10-04 | -76.92 | $6.33 | 571448 |
| 2021-10-01 | -95.00 | $6.24 | 583612 |
| 2021-09-30 | -89.06 | $6.28 | 483127 |
| 2021-09-29 | -96.88 | $6.23 | 449400 |
| 2021-09-28 | -95.31 | $6.24 | 809000 |
| 2021-09-27 | -88.89 | $6.37 | 390627 |
| 2021-09-24 | -77.78 | $6.43 | 201300 |
| 2021-09-23 | -70.37 | $6.47 | 404101 |
| 2021-09-22 | -79.63 | $6.42 | 362406 |
| 2021-09-21 | -88.89 | $6.37 | 314700 |
| 2021-09-20 | -94.44 | $6.34 | 589800 |
| 2021-09-17 | -84.31 | $6.42 | 506700 |
| 2021-09-16 | -74.51 | $6.47 | 416307 |
| 2021-09-15 | -80.77 | $6.44 | 450800 |
| 2021-09-14 | -96.15 | $6.36 | 622737 |
| 2021-09-13 | -84.62 | $6.44 | 1.0M |
| 2021-09-10 | -98.04 | $6.41 | 653711 |
| 2021-09-09 | -81.82 | $6.52 | 1.5M |
| 2021-09-08 | -82.98 | $6.60 | 589419 |
| 2021-09-07 | -90.91 | $6.57 | 1.5M |
| 2021-09-03 | -87.18 | $6.75 | 864879 |
| 2021-09-02 | -75.68 | $6.81 | 360863 |
| 2021-09-01 | -81.08 | $6.79 | 494100 |
| 2021-08-31 | -72.97 | $6.82 | 180400 |
| 2021-08-30 | -67.57 | $6.84 | 231800 |
| 2021-08-27 | -75.68 | $6.81 | 308613 |
| 2021-08-26 | -94.59 | $6.74 | 379700 |
| 2021-08-25 | -86.49 | $6.77 | 308242 |
| 2021-08-24 | -89.19 | $6.76 | 301238 |
| 2021-08-23 | -78.38 | $6.80 | 437800 |
| 2021-08-20 | -83.78 | $6.78 | 198800 |
| 2021-08-19 | -91.89 | $6.75 | 462500 |
| 2021-08-18 | -82.86 | $6.80 | 285300 |
| 2021-08-17 | -74.29 | $6.83 | 1.1M |
| 2021-08-16 | -81.48 | $6.87 | 262010 |
| 2021-08-13 | -64.71 | $6.87 | 224000 |
| 2021-08-12 | -55.88 | $6.90 | 494213 |
| 2021-08-11 | -35.29 | $6.97 | 266900 |
| 2021-08-10 | -23.53 | $7.01 | 382400 |
| 2021-08-09 | -2.94 | $7.08 | 415050 |
| 2021-08-06 | -16.13 | $7.01 | 269730 |
| 2021-08-05 | -6.45 | $7.04 | 276400 |
| 2021-08-04 | -9.68 | $7.03 | 260200 |
| 2021-08-03 | -16.13 | $7.01 | 301751 |
| 2021-08-02 | -22.58 | $6.99 | 345659 |
| 2021-07-30 | -35.48 | $6.95 | 171200 |
| 2021-07-29 | -32.26 | $6.96 | 571600 |
| 2021-07-28 | -32.26 | $6.96 | 341500 |
| 2021-07-27 | -54.84 | $6.89 | 319819 |
| 2021-07-26 | -61.29 | $6.87 | 327800 |
| 2021-07-23 | -61.29 | $6.87 | 249969 |
| 2021-07-22 | -64.52 | $6.86 | 188137 |
| 2021-07-21 | -58.06 | $6.88 | 244596 |
| 2021-07-20 | -61.29 | $6.87 | 264316 |
| 2021-07-19 | -83.87 | $6.80 | 832322 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.57
2026-07-17
Close Price
$4.71
Vol: 6.6MAverage Directional Index - Detailed Analysis
Minimum
6.65
Average
23.36
Maximum
60.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.57 | $4.71 | 6.6M |
| 2026-07-16 | 17.80 | $4.71 | 1.3M |
| 2026-07-15 | 18.05 | $4.68 | 1.2M |
| 2026-07-14 | 18.69 | $4.64 | 1.3M |
| 2026-07-13 | 19.65 | $4.65 | 1.7M |
| 2026-07-10 | 20.65 | $4.68 | 593413 |
| 2026-07-09 | 21.11 | $4.68 | 618100 |
| 2026-07-08 | 21.44 | $4.70 | 604780 |
| 2026-07-07 | 21.78 | $4.70 | 835848 |
| 2026-07-06 | 22.14 | $4.67 | 629218 |
| 2026-07-02 | 22.86 | $4.64 | 749600 |
| 2026-07-01 | 23.61 | $4.65 | 1.0M |
| 2026-06-30 | 23.99 | $4.66 | 647132 |
| 2026-06-29 | 24.96 | $4.64 | 603259 |
| 2026-06-26 | 26.12 | $4.64 | 588200 |
| 2026-06-25 | 27.39 | $4.59 | 601100 |
| 2026-06-24 | 28.31 | $4.55 | 880737 |
| 2026-06-23 | 28.64 | $4.55 | 768002 |
| 2026-06-22 | 28.80 | $4.53 | 534400 |
| 2026-06-18 | 29.20 | $4.56 | 735326 |
| 2026-06-17 | 29.83 | $4.55 | 620700 |
| 2026-06-16 | 30.50 | $4.58 | 784720 |
| 2026-06-15 | 31.31 | $4.55 | 508803 |
| 2026-06-12 | 31.87 | $4.53 | 529100 |
| 2026-06-11 | 31.96 | $4.51 | 1.0M |
| 2026-06-10 | 31.72 | $4.50 | 648017 |
| 2026-06-09 | 31.81 | $4.51 | 559800 |
| 2026-06-08 | 32.01 | $4.52 | 746000 |
| 2026-06-05 | 32.22 | $4.54 | 615324 |
| 2026-06-04 | 32.62 | $4.56 | 548914 |
| 2026-06-03 | 33.05 | $4.53 | 650517 |
| 2026-06-02 | 33.35 | $4.57 | 754409 |
| 2026-06-01 | 33.84 | $4.55 | 932440 |
| 2026-05-29 | 34.45 | $4.56 | 587600 |
| 2026-05-28 | 34.80 | $4.57 | 603853 |
| 2026-05-27 | 35.17 | $4.57 | 656480 |
| 2026-05-26 | 35.43 | $4.52 | 755500 |
| 2026-05-22 | 35.43 | $4.53 | 559604 |
| 2026-05-21 | 35.43 | $4.52 | 327505 |
| 2026-05-20 | 35.29 | $4.53 | 600907 |
| 2026-05-19 | 35.15 | $4.49 | 557100 |
| 2026-05-18 | 34.35 | $4.53 | 1.0M |
| 2026-05-15 | 33.51 | $4.50 | 707100 |
| 2026-05-14 | 32.76 | $4.57 | 622021 |
| 2026-05-13 | 32.31 | $4.57 | 439038 |
| 2026-05-12 | 31.72 | $4.57 | 883944 |
| 2026-05-11 | 31.09 | $4.60 | 787000 |
| 2026-05-08 | 30.63 | $4.64 | 806747 |
| 2026-05-07 | 30.55 | $4.69 | 381600 |
| 2026-05-06 | 30.60 | $4.68 | 547200 |
| 2026-05-05 | 30.65 | $4.67 | 1.3M |
| 2026-05-04 | 30.70 | $4.67 | 974034 |
| 2026-05-01 | 31.36 | $4.75 | 1.2M |
| 2026-04-30 | 32.27 | $4.68 | 326699 |
| 2026-04-29 | 32.68 | $4.67 | 430720 |
| 2026-04-28 | 33.11 | $4.70 | 563844 |
| 2026-04-27 | 33.85 | $4.71 | 332517 |
| 2026-04-24 | 34.41 | $4.70 | 304205 |
| 2026-04-23 | 34.88 | $4.66 | 420000 |
| 2026-04-22 | 35.15 | $4.68 | 549000 |
| 2026-04-21 | 35.50 | $4.66 | 546000 |
| 2026-04-20 | 35.87 | $4.68 | 481288 |
| 2026-04-17 | 36.44 | $4.67 | 630040 |
| 2026-04-16 | 37.03 | $4.70 | 753524 |
| 2026-04-15 | 37.65 | $4.68 | 408100 |
| 2026-04-14 | 38.03 | $4.63 | 872149 |
| 2026-04-13 | 38.49 | $4.66 | 833378 |
| 2026-04-10 | 38.79 | $4.65 | 1.1M |
| 2026-04-09 | 39.34 | $4.72 | 571834 |
| 2026-04-08 | 39.74 | $4.70 | 681595 |
| 2026-04-07 | 40.30 | $4.67 | 443900 |
| 2026-04-06 | 40.47 | $4.68 | 874822 |
| 2026-04-02 | 40.64 | $4.64 | 818421 |
| 2026-04-01 | 40.74 | $4.61 | 945000 |
| 2026-03-31 | 41.28 | $4.63 | 983262 |
| 2026-03-30 | 41.24 | $4.44 | 1.0M |
| 2026-03-27 | 39.78 | $4.45 | 776645 |
| 2026-03-26 | 38.27 | $4.50 | 611446 |
| 2026-03-25 | 36.88 | $4.57 | 410727 |
| 2026-03-24 | 35.53 | $4.54 | 731900 |
| 2026-03-23 | 33.59 | $4.54 | 767846 |
| 2026-03-20 | 31.61 | $4.45 | 1.2M |
| 2026-03-19 | 29.53 | $4.59 | 580571 |
| 2026-03-18 | 27.76 | $4.67 | 496800 |
| 2026-03-17 | 26.15 | $4.66 | 583508 |
| 2026-03-16 | 24.14 | $4.62 | 1.1M |
| 2026-03-13 | 21.72 | $4.53 | 2.7M |
| 2026-03-12 | 19.18 | $4.70 | 1.1M |
| 2026-03-11 | 17.09 | $4.82 | 942899 |
| 2026-03-10 | 15.71 | $4.87 | 768554 |
| 2026-03-09 | 14.26 | $4.83 | 1.7M |
| 2026-03-06 | 12.32 | $4.87 | 769925 |
| 2026-03-05 | 11.76 | $4.87 | 756924 |
| 2026-03-04 | 11.33 | $4.85 | 550000 |
| 2026-03-03 | 10.88 | $4.89 | 755200 |
| 2026-03-02 | 10.17 | $4.90 | 608513 |
| 2026-02-27 | 9.90 | $4.89 | 600002 |
| 2026-02-26 | 9.81 | $4.91 | 510635 |
| 2026-02-25 | 9.89 | $4.90 | 711860 |
| 2026-02-24 | 9.98 | $4.90 | 491500 |
| 2026-02-23 | 9.85 | $4.90 | 813000 |
| 2026-02-20 | 9.73 | $4.93 | 341586 |
| 2026-02-19 | 10.11 | $4.94 | 545026 |
| 2026-02-18 | 10.51 | $4.94 | 636900 |
| 2026-02-17 | 10.75 | $4.93 | 804827 |
| 2026-02-13 | 10.81 | $4.91 | 514500 |
| 2026-02-12 | 11.03 | $4.93 | 684635 |
| 2026-02-11 | 11.43 | $4.97 | 843416 |
| 2026-02-10 | 11.26 | $4.97 | 975282 |
| 2026-02-09 | 11.09 | $4.96 | 854000 |
| 2026-02-06 | 11.24 | $4.95 | 764021 |
| 2026-02-05 | 11.56 | $4.95 | 566293 |
| 2026-02-04 | 12.08 | $4.91 | 841500 |
| 2026-02-03 | 12.62 | $4.96 | 839900 |
| 2026-02-02 | 12.19 | $4.97 | 1.2M |
| 2026-01-30 | 11.89 | $4.96 | 592481 |
| 2026-01-29 | 11.90 | $4.95 | 678002 |
| 2026-01-28 | 12.09 | $4.95 | 644900 |
| 2026-01-27 | 12.07 | $4.94 | 511706 |
| 2026-01-26 | 12.05 | $4.95 | 1.0M |
| 2026-01-23 | 12.04 | $4.92 | 634124 |
| 2026-01-22 | 12.17 | $4.95 | 1.3M |
| 2026-01-21 | 12.12 | $4.93 | 1.1M |
| 2026-01-20 | 12.22 | $4.91 | 841200 |
| 2026-01-16 | 11.87 | $4.89 | 504610 |
| 2026-01-15 | 12.04 | $4.89 | 683800 |
| 2026-01-14 | 12.21 | $4.90 | 666940 |
| 2026-01-13 | 12.59 | $4.91 | 624500 |
| 2026-01-12 | 12.77 | $4.94 | 928600 |
| 2026-01-09 | 13.34 | $4.92 | 663300 |
| 2026-01-08 | 13.93 | $4.92 | 847839 |
| 2026-01-07 | 14.37 | $4.93 | 730151 |
| 2026-01-06 | 15.02 | $4.92 | 1.0M |
| 2026-01-05 | 15.73 | $4.89 | 1.2M |
| 2026-01-02 | 16.27 | $4.88 | 828597 |
| 2025-12-31 | 16.42 | $4.86 | 1.4M |
| 2025-12-30 | 16.35 | $4.85 | 823313 |
| 2025-12-29 | 15.55 | $4.80 | 1.0M |
| 2025-12-26 | 14.85 | $4.84 | 449180 |
| 2025-12-24 | 14.76 | $4.84 | 196400 |
| 2025-12-23 | 14.67 | $4.84 | 538324 |
| 2025-12-22 | 14.57 | $4.85 | 1.3M |
| 2025-12-19 | 14.23 | $4.84 | 664612 |
| 2025-12-18 | 14.20 | $4.85 | 493427 |
| 2025-12-17 | 14.35 | $4.86 | 422403 |
| 2025-12-16 | 14.50 | $4.86 | 723033 |
| 2025-12-15 | 14.45 | $4.85 | 617131 |
| 2025-12-12 | 14.17 | $4.83 | 891413 |
| 2025-12-11 | 13.88 | $4.86 | 796923 |
| 2025-12-10 | 13.87 | $4.91 | 853200 |
| 2025-12-09 | 14.36 | $4.90 | 602367 |
| 2025-12-08 | 14.98 | $4.89 | 748500 |
| 2025-12-05 | 15.63 | $4.89 | 698503 |
| 2025-12-04 | 16.31 | $4.89 | 384400 |
| 2025-12-03 | 17.14 | $4.88 | 413400 |
| 2025-12-02 | 17.84 | $4.88 | 485200 |
| 2025-12-01 | 18.73 | $4.87 | 983600 |
| 2025-11-28 | 19.68 | $4.86 | 267126 |
| 2025-11-26 | 20.16 | $4.86 | 448900 |
| 2025-11-25 | 20.68 | $4.84 | 516800 |
| 2025-11-24 | 20.86 | $4.82 | 705251 |
| 2025-11-21 | 20.68 | $4.80 | 757100 |
| 2025-11-20 | 20.08 | $4.78 | 995800 |
| 2025-11-19 | 19.24 | $4.79 | 624100 |
| 2025-11-18 | 18.56 | $4.78 | 929252 |
| 2025-11-17 | 17.84 | $4.78 | 604201 |
| 2025-11-14 | 17.53 | $4.78 | 614438 |
| 2025-11-13 | 17.21 | $4.83 | 867011 |
| 2025-11-12 | 17.52 | $4.85 | 598800 |
| 2025-11-11 | 18.32 | $4.86 | 636000 |
| 2025-11-10 | 19.17 | $4.90 | 424025 |
| 2025-11-07 | 19.96 | $4.89 | 551704 |
| 2025-11-06 | 20.89 | $4.86 | 369531 |
| 2025-11-05 | 21.70 | $4.86 | 571830 |
| 2025-11-04 | 22.18 | $4.85 | 560587 |
| 2025-11-03 | 22.84 | $4.86 | 609473 |
| 2025-10-31 | 23.53 | $4.86 | 1.1M |
| 2025-10-30 | 24.09 | $4.85 | 356900 |
| 2025-10-29 | 24.31 | $4.85 | 711659 |
| 2025-10-28 | 24.81 | $4.85 | 803533 |
| 2025-10-27 | 25.60 | $4.86 | 1.8M |
| 2025-10-24 | 26.44 | $4.83 | 468319 |
| 2025-10-23 | 25.68 | $4.80 | 613291 |
| 2025-10-22 | 24.87 | $4.83 | 647032 |
| 2025-10-21 | 24.02 | $4.85 | 672756 |
| 2025-10-20 | 22.89 | $4.77 | 1.2M |
| 2025-10-17 | 21.70 | $4.85 | 854048 |
| 2025-10-16 | 20.54 | $4.81 | 790100 |
| 2025-10-15 | 19.79 | $4.89 | 549200 |
| 2025-10-14 | 19.94 | $4.91 | 544908 |
| 2025-10-13 | 20.10 | $4.95 | 881459 |
| 2025-10-10 | 20.61 | $4.94 | 967200 |
| 2025-10-09 | 20.87 | $4.98 | 496409 |
| 2025-10-08 | 20.55 | $4.98 | 570600 |
| 2025-10-07 | 20.22 | $4.99 | 638200 |
| 2025-10-06 | 19.56 | $4.97 | 585938 |
| 2025-10-03 | 19.02 | $4.98 | 510441 |
| 2025-10-02 | 18.46 | $4.98 | 630745 |
| 2025-10-01 | 17.87 | $4.98 | 1.2M |
| 2025-09-30 | 17.25 | $4.99 | 724200 |
| 2025-09-29 | 16.59 | $4.91 | 579108 |
| 2025-09-26 | 17.12 | $4.90 | 610900 |
| 2025-09-25 | 17.68 | $4.92 | 526200 |
| 2025-09-24 | 18.01 | $4.92 | 408631 |
| 2025-09-23 | 18.57 | $4.91 | 431300 |
| 2025-09-22 | 19.16 | $4.92 | 462308 |
| 2025-09-19 | 19.55 | $4.92 | 347517 |
| 2025-09-18 | 19.96 | $4.94 | 831220 |
| 2025-09-17 | 20.57 | $4.92 | 417452 |
| 2025-09-16 | 21.39 | $4.90 | 685655 |
| 2025-09-15 | 22.26 | $4.92 | 837633 |
| 2025-09-12 | 22.98 | $4.94 | 797359 |
| 2025-09-11 | 23.32 | $4.99 | 1.1M |
| 2025-09-10 | 22.96 | $4.99 | 864043 |
| 2025-09-09 | 22.33 | $5.00 | 896000 |
| 2025-09-08 | 21.11 | $5.02 | 783300 |
| 2025-09-05 | 19.83 | $5.00 | 784600 |
| 2025-09-04 | 18.95 | $4.99 | 1.0M |
| 2025-09-03 | 18.16 | $4.94 | 1.1M |
| 2025-09-02 | 17.62 | $4.96 | 853800 |
| 2025-08-29 | 16.77 | $4.96 | 559385 |
| 2025-08-28 | 15.87 | $4.93 | 443758 |
| 2025-08-27 | 15.06 | $4.93 | 579900 |
| 2025-08-26 | 14.50 | $4.91 | 469719 |
| 2025-08-25 | 14.05 | $4.90 | 464500 |
| 2025-08-22 | 13.59 | $4.91 | 466700 |
| 2025-08-21 | 13.58 | $4.89 | 348303 |
| 2025-08-20 | 13.56 | $4.89 | 350161 |
| 2025-08-19 | 13.90 | $4.88 | 316100 |
| 2025-08-18 | 14.25 | $4.87 | 397729 |
| 2025-08-15 | 14.62 | $4.87 | 419305 |
| 2025-08-14 | 15.01 | $4.87 | 551515 |
| 2025-08-13 | 15.42 | $4.86 | 734909 |
| 2025-08-12 | 16.13 | $4.87 | 552917 |
| 2025-08-11 | 16.91 | $4.86 | 734415 |
| 2025-08-08 | 17.74 | $4.96 | 710100 |
| 2025-08-07 | 16.74 | $4.95 | 479113 |
| 2025-08-06 | 15.82 | $4.96 | 836000 |
| 2025-08-05 | 14.86 | $4.93 | 741900 |
| 2025-08-04 | 14.39 | $4.91 | 565400 |
| 2025-08-01 | 14.24 | $4.89 | 511960 |
| 2025-07-31 | 14.44 | $4.88 | 340905 |
| 2025-07-30 | 14.85 | $4.86 | 454679 |
| 2025-07-29 | 15.48 | $4.85 | 354845 |
| 2025-07-28 | 16.01 | $4.85 | 438748 |
| 2025-07-25 | 16.56 | $4.84 | 311400 |
| 2025-07-24 | 16.91 | $4.83 | 458958 |
| 2025-07-23 | 17.29 | $4.84 | 345600 |
| 2025-07-22 | 18.05 | $4.84 | 637630 |
| 2025-07-21 | 18.86 | $4.79 | 362123 |
| 2025-07-18 | 18.82 | $4.79 | 232800 |
| 2025-07-17 | 18.52 | $4.78 | 427682 |
| 2025-07-16 | 18.20 | $4.78 | 575233 |
| 2025-07-15 | 17.87 | $4.79 | 238802 |
| 2025-07-14 | 17.82 | $4.79 | 582213 |
| 2025-07-11 | 17.93 | $4.83 | 629741 |
| 2025-07-10 | 18.20 | $4.84 | 727643 |
| 2025-07-09 | 19.01 | $4.84 | 748400 |
| 2025-07-08 | 19.87 | $4.84 | 555939 |
| 2025-07-07 | 20.57 | $4.82 | 655511 |
| 2025-07-03 | 21.49 | $4.83 | 247639 |
| 2025-07-02 | 22.07 | $4.82 | 374212 |
| 2025-07-01 | 22.47 | $4.81 | 842023 |
| 2025-06-30 | 22.89 | $4.80 | 502200 |
| 2025-06-27 | 22.92 | $4.78 | 814000 |
| 2025-06-26 | 22.96 | $4.78 | 428900 |
| 2025-06-25 | 22.79 | $4.79 | 451336 |
| 2025-06-24 | 22.61 | $4.75 | 707115 |
| 2025-06-23 | 22.02 | $4.75 | 1.3M |
| 2025-06-20 | 21.40 | $4.76 | 345800 |
| 2025-06-18 | 21.05 | $4.75 | 410100 |
| 2025-06-17 | 20.69 | $4.75 | 556282 |
| 2025-06-16 | 20.32 | $4.75 | 324399 |
| 2025-06-13 | 20.23 | $4.77 | 301737 |
| 2025-06-12 | 19.97 | $4.77 | 453479 |
| 2025-06-11 | 19.80 | $4.81 | 555720 |
| 2025-06-10 | 20.34 | $4.81 | 655400 |
| 2025-06-09 | 20.91 | $4.80 | 820846 |
| 2025-06-06 | 21.34 | $4.80 | 614037 |
| 2025-06-05 | 21.65 | $4.78 | 484500 |
| 2025-06-04 | 22.08 | $4.79 | 542800 |
| 2025-06-03 | 22.54 | $4.79 | 453105 |
| 2025-06-02 | 22.88 | $4.77 | 776950 |
| 2025-05-30 | 22.94 | $4.75 | 529186 |
| 2025-05-29 | 22.85 | $4.75 | 470300 |
| 2025-05-28 | 22.76 | $4.72 | 496438 |
| 2025-05-27 | 22.53 | $4.73 | 490102 |
| 2025-05-23 | 22.36 | $4.74 | 306816 |
| 2025-05-22 | 22.05 | $4.74 | 348300 |
| 2025-05-21 | 21.80 | $4.74 | 876638 |
| 2025-05-20 | 21.53 | $4.77 | 497936 |
| 2025-05-19 | 21.54 | $4.80 | 593751 |
| 2025-05-16 | 21.56 | $4.77 | 472504 |
| 2025-05-15 | 21.80 | $4.79 | 405451 |
| 2025-05-14 | 22.05 | $4.78 | 353973 |
| 2025-05-13 | 22.31 | $4.77 | 522700 |
| 2025-05-12 | 22.66 | $4.78 | 650575 |
| 2025-05-09 | 23.03 | $4.82 | 314700 |
| 2025-05-08 | 23.99 | $4.81 | 755000 |
| 2025-05-07 | 24.99 | $4.77 | 216639 |
| 2025-05-06 | 25.71 | $4.76 | 369143 |
| 2025-05-05 | 26.47 | $4.76 | 529700 |
| 2025-05-02 | 27.19 | $4.78 | 461888 |
| 2025-05-01 | 28.13 | $4.77 | 710528 |
| 2025-04-30 | 28.97 | $4.76 | 492000 |
| 2025-04-29 | 29.70 | $4.74 | 428404 |
| 2025-04-28 | 30.38 | $4.70 | 613927 |
| 2025-04-25 | 30.95 | $4.71 | 610904 |
| 2025-04-24 | 31.60 | $4.69 | 488324 |
| 2025-04-23 | 32.22 | $4.66 | 562900 |
| 2025-04-22 | 32.65 | $4.60 | 488627 |
| 2025-04-21 | 32.89 | $4.55 | 350426 |
| 2025-04-17 | 32.43 | $4.57 | 636110 |
| 2025-04-16 | 32.02 | $4.53 | 651900 |
| 2025-04-15 | 31.08 | $4.57 | 647619 |
| 2025-04-14 | 30.12 | $4.50 | 1.1M |
| 2025-04-11 | 28.77 | $4.52 | 655446 |
| 2025-04-10 | 27.42 | $4.58 | 1.2M |
| 2025-04-09 | 25.99 | $4.71 | 2.4M |
| 2025-04-08 | 24.50 | $4.56 | 1.5M |
| 2025-04-07 | 23.28 | $4.43 | 2.7M |
| 2025-04-04 | 20.17 | $4.62 | 4.1M |
| 2025-04-03 | 17.64 | $4.87 | 1.1M |
| 2025-04-02 | 16.82 | $4.88 | 696629 |
| 2025-04-01 | 16.62 | $4.87 | 876424 |
| 2025-03-31 | 16.42 | $4.89 | 657200 |
| 2025-03-28 | 15.92 | $4.87 | 438602 |
| 2025-03-27 | 15.56 | $4.90 | 427700 |
| 2025-03-26 | 15.37 | $4.90 | 457943 |
| 2025-03-25 | 15.17 | $4.89 | 394600 |
| 2025-03-24 | 14.96 | $4.89 | 538145 |
| 2025-03-21 | 14.90 | $4.89 | 380900 |
| 2025-03-20 | 14.84 | $4.89 | 666101 |
| 2025-03-19 | 14.78 | $4.89 | 355489 |
| 2025-03-18 | 14.50 | $4.87 | 575544 |
| 2025-03-17 | 13.76 | $4.88 | 611000 |
| 2025-03-14 | 13.25 | $4.87 | 569600 |
| 2025-03-13 | 12.48 | $4.87 | 430783 |
| 2025-03-12 | 11.67 | $4.91 | 1.1M |
| 2025-03-11 | 10.81 | $4.87 | 2.0M |
| 2025-03-10 | 9.91 | $4.91 | 850621 |
| 2025-03-07 | 10.32 | $4.90 | 916129 |
| 2025-03-06 | 10.75 | $4.94 | 677801 |
| 2025-03-05 | 11.24 | $4.94 | 907200 |
| 2025-03-04 | 11.76 | $4.94 | 727194 |
| 2025-03-03 | 12.08 | $4.94 | 974699 |
| 2025-02-28 | 12.65 | $4.92 | 488500 |
| 2025-02-27 | 12.78 | $4.89 | 686900 |
| 2025-02-26 | 12.91 | $4.90 | 362327 |
| 2025-02-25 | 13.40 | $4.91 | 579163 |
| 2025-02-24 | 13.92 | $4.91 | 478513 |
| 2025-02-21 | 14.28 | $4.90 | 820500 |
| 2025-02-20 | 14.66 | $4.91 | 579113 |
| 2025-02-19 | 14.67 | $4.90 | 657800 |
| 2025-02-18 | 14.69 | $4.91 | 1.1M |
| 2025-02-14 | 14.52 | $4.89 | 949272 |
| 2025-02-13 | 14.34 | $4.91 | 887548 |
| 2025-02-12 | 14.86 | $4.97 | 562904 |
| 2025-02-11 | 15.15 | $4.97 | 512458 |
| 2025-02-10 | 15.25 | $4.98 | 836065 |
| 2025-02-07 | 15.36 | $4.97 | 558100 |
| 2025-02-06 | 15.79 | $4.97 | 813043 |
| 2025-02-05 | 16.40 | $4.95 | 489133 |
| 2025-02-04 | 17.21 | $4.94 | 563900 |
| 2025-02-03 | 18.00 | $4.93 | 1.2M |
| 2025-01-31 | 18.67 | $4.94 | 858700 |
| 2025-01-30 | 19.61 | $4.93 | 668000 |
| 2025-01-29 | 20.35 | $4.92 | 427000 |
| 2025-01-28 | 21.27 | $4.93 | 502139 |
| 2025-01-27 | 22.24 | $4.92 | 556503 |
| 2025-01-24 | 22.77 | $4.92 | 627925 |
| 2025-01-23 | 23.45 | $4.92 | 408109 |
| 2025-01-22 | 24.01 | $4.91 | 480100 |
| 2025-01-21 | 24.59 | $4.89 | 693254 |
| 2025-01-17 | 25.20 | $4.90 | 716114 |
| 2025-01-16 | 25.84 | $4.88 | 523854 |
| 2025-01-15 | 26.06 | $4.86 | 663382 |
| 2025-01-14 | 25.94 | $4.85 | 415413 |
| 2025-01-13 | 25.47 | $4.86 | 706800 |
| 2025-01-10 | 24.97 | $4.88 | 1.0M |
| 2025-01-08 | 24.81 | $4.94 | 651352 |
| 2025-01-07 | 24.83 | $4.93 | 710400 |
| 2025-01-06 | 24.95 | $4.95 | 801104 |
| 2025-01-03 | 25.40 | $4.93 | 1.0M |
| 2025-01-02 | 25.38 | $4.90 | 912353 |
| 2024-12-31 | 24.62 | $4.86 | 499700 |
| 2024-12-30 | 23.61 | $4.87 | 717203 |
| 2024-12-27 | 22.63 | $4.89 | 412823 |
| 2024-12-26 | 21.76 | $4.92 | 531400 |
| 2024-12-24 | 20.93 | $4.90 | 305000 |
| 2024-12-23 | 19.87 | $4.88 | 523333 |
| 2024-12-20 | 18.75 | $4.88 | 763944 |
| 2024-12-19 | 17.21 | $4.85 | 1.6M |
| 2024-12-18 | 15.60 | $4.94 | 558404 |
| 2024-12-17 | 14.87 | $4.96 | 688400 |
| 2024-12-16 | 14.10 | $4.99 | 796430 |
| 2024-12-13 | 13.87 | $5.03 | 530521 |
| 2024-12-12 | 14.04 | $5.03 | 623152 |
| 2024-12-11 | 14.21 | $5.09 | 632725 |
| 2024-12-10 | 14.53 | $5.08 | 531747 |
| 2024-12-09 | 15.04 | $5.08 | 411800 |
| 2024-12-06 | 15.39 | $5.08 | 770612 |
| 2024-12-05 | 15.76 | $5.06 | 349400 |
| 2024-12-04 | 16.46 | $5.06 | 580600 |
| 2024-12-03 | 17.20 | $5.04 | 689116 |
| 2024-12-02 | 18.08 | $5.04 | 775900 |
| 2024-11-29 | 18.85 | $5.02 | 383200 |
| 2024-11-27 | 19.50 | $5.01 | 462000 |
| 2024-11-26 | 20.19 | $5.01 | 533200 |
| 2024-11-25 | 20.91 | $5.01 | 566532 |
| 2024-11-22 | 21.22 | $5.00 | 445000 |
| 2024-11-21 | 21.23 | $4.96 | 437637 |
| 2024-11-20 | 21.07 | $4.97 | 525300 |
| 2024-11-19 | 20.90 | $4.98 | 529202 |
| 2024-11-18 | 20.39 | $4.97 | 991047 |
| 2024-11-15 | 19.70 | $4.88 | 1.1M |
| 2024-11-14 | 18.63 | $4.95 | 915144 |
| 2024-11-13 | 17.92 | $4.99 | 554985 |
| 2024-11-12 | 17.89 | $5.02 | 756837 |
| 2024-11-11 | 18.26 | $5.10 | 695551 |
| 2024-11-08 | 18.61 | $5.09 | 653600 |
| 2024-11-07 | 19.13 | $5.08 | 787032 |
| 2024-11-06 | 19.69 | $5.05 | 570418 |
| 2024-11-05 | 20.66 | $5.04 | 421700 |
| 2024-11-04 | 21.50 | $5.03 | 672526 |
| 2024-11-01 | 22.19 | $5.03 | 653212 |
| 2024-10-31 | 22.92 | $5.01 | 416614 |
| 2024-10-30 | 23.69 | $5.01 | 434305 |
| 2024-10-29 | 24.32 | $4.98 | 734112 |
| 2024-10-28 | 24.99 | $5.06 | 533434 |
| 2024-10-25 | 25.61 | $5.07 | 365721 |
| 2024-10-24 | 26.05 | $5.07 | 342643 |
| 2024-10-23 | 26.52 | $5.06 | 453140 |
| 2024-10-22 | 27.15 | $5.07 | 396500 |
| 2024-10-21 | 27.42 | $5.08 | 561300 |
| 2024-10-18 | 27.71 | $5.09 | 368640 |
| 2024-10-17 | 27.61 | $5.10 | 629600 |
| 2024-10-16 | 27.61 | $5.06 | 657404 |
| 2024-10-15 | 27.86 | $5.04 | 974972 |
| 2024-10-14 | 28.24 | $5.04 | 573400 |
| 2024-10-11 | 28.64 | $5.08 | 530242 |
| 2024-10-10 | 29.06 | $5.14 | 608253 |
| 2024-10-09 | 27.27 | $5.16 | 478374 |
| 2024-10-08 | 25.40 | $5.15 | 721100 |
| 2024-10-07 | 23.43 | $5.16 | 1.3M |
| 2024-10-04 | 21.47 | $5.08 | 795800 |
| 2024-10-03 | 19.70 | $5.10 | 766736 |
| 2024-10-02 | 18.01 | $5.08 | 673347 |
| 2024-10-01 | 16.40 | $5.06 | 758606 |
| 2024-09-30 | 14.91 | $5.00 | 690861 |
| 2024-09-27 | 14.10 | $4.99 | 472600 |
| 2024-09-26 | 13.25 | $4.99 | 435900 |
| 2024-09-25 | 12.51 | $4.97 | 681510 |
| 2024-09-24 | 12.05 | $4.94 | 394566 |
| 2024-09-23 | 11.92 | $4.94 | 468000 |
| 2024-09-20 | 11.99 | $4.92 | 582900 |
| 2024-09-19 | 12.06 | $4.93 | 845300 |
| 2024-09-18 | 12.13 | $4.92 | 505304 |
| 2024-09-17 | 12.39 | $4.92 | 523595 |
| 2024-09-16 | 12.44 | $4.93 | 584400 |
| 2024-09-13 | 12.50 | $4.92 | 593200 |
| 2024-09-12 | 12.57 | $4.96 | 634900 |
| 2024-09-11 | 11.49 | $4.95 | 611264 |
| 2024-09-10 | 10.50 | $4.94 | 562120 |
| 2024-09-09 | 9.59 | $4.93 | 829427 |
| 2024-09-06 | 8.77 | $4.91 | 736700 |
| 2024-09-05 | 8.38 | $4.89 | 385235 |
| 2024-09-04 | 8.33 | $4.87 | 610873 |
| 2024-09-03 | 8.47 | $4.86 | 865534 |
| 2024-08-30 | 8.62 | $4.85 | 647103 |
| 2024-08-29 | 8.99 | $4.84 | 493818 |
| 2024-08-28 | 9.37 | $4.82 | 446600 |
| 2024-08-27 | 9.77 | $4.86 | 360500 |
| 2024-08-26 | 9.80 | $4.85 | 542700 |
| 2024-08-23 | 10.00 | $4.83 | 431900 |
| 2024-08-22 | 10.39 | $4.83 | 261900 |
| 2024-08-21 | 10.80 | $4.83 | 235300 |
| 2024-08-20 | 11.33 | $4.81 | 231100 |
| 2024-08-19 | 11.71 | $4.82 | 676000 |
| 2024-08-16 | 12.11 | $4.81 | 658031 |
| 2024-08-15 | 12.37 | $4.82 | 605316 |
| 2024-08-14 | 12.63 | $4.79 | 321600 |
| 2024-08-13 | 12.40 | $4.79 | 490500 |
| 2024-08-12 | 12.42 | $4.80 | 514746 |
| 2024-08-09 | 12.44 | $4.83 | 723500 |
| 2024-08-08 | 13.04 | $4.83 | 345100 |
| 2024-08-07 | 13.34 | $4.81 | 697200 |
| 2024-08-06 | 13.48 | $4.76 | 585113 |
| 2024-08-05 | 13.07 | $4.77 | 854704 |
| 2024-08-02 | 12.22 | $4.82 | 455835 |
| 2024-08-01 | 12.75 | $4.83 | 469200 |
| 2024-07-31 | 13.32 | $4.81 | 342811 |
| 2024-07-30 | 13.91 | $4.81 | 493030 |
| 2024-07-29 | 14.54 | $4.80 | 471900 |
| 2024-07-26 | 15.20 | $4.79 | 284459 |
| 2024-07-25 | 15.48 | $4.79 | 687500 |
| 2024-07-24 | 15.55 | $4.77 | 334300 |
| 2024-07-23 | 15.63 | $4.78 | 341314 |
| 2024-07-22 | 15.87 | $4.77 | 438594 |
| 2024-07-19 | 15.93 | $4.77 | 2.1M |
| 2024-07-18 | 15.98 | $4.80 | 508226 |
| 2024-07-17 | 16.34 | $4.80 | 519300 |
| 2024-07-16 | 16.72 | $4.81 | 915000 |
| 2024-07-15 | 17.43 | $4.80 | 803200 |
| 2024-07-12 | 17.62 | $4.80 | 545108 |
| 2024-07-11 | 18.13 | $4.79 | 641900 |
| 2024-07-10 | 18.48 | $4.84 | 813600 |
| 2024-07-09 | 18.96 | $4.85 | 595199 |
| 2024-07-08 | 19.84 | $4.83 | 551526 |
| 2024-07-05 | 20.77 | $4.83 | 433427 |
| 2024-07-03 | 21.54 | $4.84 | 315300 |
| 2024-07-02 | 22.35 | $4.86 | 665100 |
| 2024-07-01 | 23.21 | $4.82 | 514900 |
| 2024-06-28 | 24.40 | $4.82 | 387405 |
| 2024-06-27 | 25.66 | $4.81 | 195900 |
| 2024-06-26 | 26.63 | $4.82 | 437406 |
| 2024-06-25 | 27.47 | $4.80 | 429719 |
| 2024-06-24 | 28.16 | $4.80 | 284200 |
| 2024-06-21 | 28.69 | $4.80 | 429543 |
| 2024-06-20 | 29.26 | $4.80 | 538929 |
| 2024-06-18 | 29.67 | $4.78 | 487817 |
| 2024-06-17 | 29.72 | $4.77 | 434300 |
| 2024-06-14 | 29.77 | $4.79 | 447818 |
| 2024-06-13 | 29.83 | $4.79 | 381463 |
| 2024-06-12 | 29.89 | $4.82 | 434100 |
| 2024-06-11 | 30.59 | $4.81 | 370239 |
| 2024-06-10 | 30.98 | $4.84 | 422600 |
| 2024-06-07 | 31.62 | $4.85 | 321244 |
| 2024-06-06 | 32.29 | $4.84 | 278300 |
| 2024-06-05 | 32.48 | $4.83 | 400300 |
| 2024-06-04 | 32.77 | $4.83 | 264816 |
| 2024-06-03 | 32.91 | $4.81 | 493716 |
| 2024-05-31 | 32.88 | $4.82 | 279920 |
| 2024-05-30 | 32.93 | $4.77 | 433225 |
| 2024-05-29 | 32.81 | $4.77 | 255900 |
| 2024-05-28 | 32.35 | $4.79 | 416696 |
| 2024-05-24 | 32.00 | $4.80 | 216900 |
| 2024-05-23 | 31.80 | $4.79 | 258104 |
| 2024-05-22 | 31.58 | $4.81 | 449445 |
| 2024-05-21 | 31.51 | $4.81 | 420100 |
| 2024-05-20 | 31.27 | $4.80 | 262400 |
| 2024-05-17 | 30.71 | $4.76 | 318945 |
| 2024-05-16 | 29.79 | $4.76 | 616500 |
| 2024-05-15 | 28.83 | $4.79 | 464031 |
| 2024-05-14 | 27.99 | $4.75 | 453833 |
| 2024-05-13 | 27.10 | $4.79 | 404233 |
| 2024-05-10 | 26.40 | $4.79 | 456444 |
| 2024-05-09 | 25.67 | $4.83 | 684319 |
| 2024-05-08 | 25.08 | $4.79 | 1.3M |
| 2024-05-07 | 24.32 | $4.80 | 630204 |
| 2024-05-06 | 23.98 | $4.86 | 429200 |
| 2024-05-03 | 24.11 | $4.86 | 549334 |
| 2024-05-02 | 24.25 | $4.82 | 421231 |
| 2024-05-01 | 23.83 | $4.77 | 1.5M |
| 2024-04-30 | 23.40 | $4.83 | 299726 |
| 2024-04-29 | 23.17 | $4.81 | 301400 |
| 2024-04-26 | 22.78 | $4.79 | 380200 |
| 2024-04-25 | 22.38 | $4.72 | 410500 |
| 2024-04-24 | 21.42 | $4.79 | 328532 |
| 2024-04-23 | 20.59 | $4.79 | 421200 |
| 2024-04-22 | 19.92 | $4.76 | 405200 |
| 2024-04-19 | 18.93 | $4.74 | 380450 |
| 2024-04-18 | 17.76 | $4.74 | 297104 |
| 2024-04-17 | 16.38 | $4.71 | 413704 |
| 2024-04-16 | 14.93 | $4.71 | 842800 |
| 2024-04-15 | 12.73 | $4.63 | 816200 |
| 2024-04-12 | 10.48 | $4.76 | 524821 |
| 2024-04-11 | 8.92 | $4.86 | 700905 |
| 2024-04-10 | 7.66 | $4.89 | 764935 |
| 2024-04-09 | 6.68 | $4.99 | 679532 |
| 2024-04-08 | 6.65 | $5.00 | 461832 |
| 2024-04-05 | 6.79 | $4.99 | 513270 |
| 2024-04-04 | 7.11 | $4.97 | 390424 |
| 2024-04-03 | 7.35 | $4.97 | 390800 |
| 2024-04-02 | 7.61 | $4.96 | 479145 |
| 2024-04-01 | 7.71 | $4.96 | 547538 |
| 2024-03-28 | 7.82 | $4.94 | 355118 |
| 2024-03-27 | 8.08 | $4.95 | 494806 |
| 2024-03-26 | 8.35 | $4.96 | 195807 |
| 2024-03-25 | 8.67 | $4.95 | 512664 |
| 2024-03-22 | 9.00 | $4.93 | 272503 |
| 2024-03-21 | 9.33 | $4.93 | 378348 |
| 2024-03-20 | 9.68 | $4.92 | 351000 |
| 2024-03-19 | 9.79 | $4.92 | 284347 |
| 2024-03-18 | 9.62 | $4.88 | 386600 |
| 2024-03-15 | 9.31 | $4.92 | 203744 |
| 2024-03-14 | 9.42 | $4.91 | 364700 |
| 2024-03-13 | 9.53 | $4.94 | 395900 |
| 2024-03-12 | 10.00 | $4.96 | 628904 |
| 2024-03-11 | 10.49 | $4.86 | 487335 |
| 2024-03-08 | 10.22 | $4.91 | 584700 |
| 2024-03-07 | 10.16 | $4.97 | 590900 |
| 2024-03-06 | 10.39 | $4.97 | 555200 |
| 2024-03-05 | 10.63 | $4.96 | 463722 |
| 2024-03-04 | 10.88 | $4.97 | 513032 |
| 2024-03-01 | 11.27 | $4.96 | 611980 |
| 2024-02-29 | 11.79 | $4.95 | 610518 |
| 2024-02-28 | 12.36 | $4.89 | 224200 |
| 2024-02-27 | 12.30 | $4.88 | 282482 |
| 2024-02-26 | 12.10 | $4.88 | 424600 |
| 2024-02-23 | 11.89 | $4.88 | 383500 |
| 2024-02-22 | 11.87 | $4.91 | 237700 |
| 2024-02-21 | 12.05 | $4.90 | 306000 |
| 2024-02-20 | 12.11 | $4.88 | 461425 |
| 2024-02-16 | 12.06 | $4.92 | 367705 |
| 2024-02-15 | 12.51 | $4.92 | 359800 |
| 2024-02-14 | 12.75 | $4.89 | 445625 |
| 2024-02-13 | 12.87 | $4.88 | 398504 |
| 2024-02-12 | 13.21 | $4.94 | 337900 |
| 2024-02-09 | 13.69 | $4.97 | 360905 |
| 2024-02-08 | 14.09 | $4.99 | 453314 |
| 2024-02-07 | 13.86 | $5.01 | 592532 |
| 2024-02-06 | 13.72 | $5.00 | 482350 |
| 2024-02-05 | 13.66 | $4.96 | 735949 |
| 2024-02-02 | 13.70 | $4.95 | 436223 |
| 2024-02-01 | 14.02 | $4.95 | 414017 |
| 2024-01-31 | 14.13 | $4.93 | 404631 |
| 2024-01-30 | 14.34 | $4.93 | 474122 |
| 2024-01-29 | 14.66 | $4.89 | 511400 |
| 2024-01-26 | 15.38 | $4.88 | 286800 |
| 2024-01-25 | 16.14 | $4.89 | 307300 |
| 2024-01-24 | 16.94 | $4.88 | 346324 |
| 2024-01-23 | 17.78 | $4.88 | 1.3M |
| 2024-01-22 | 18.67 | $4.83 | 559800 |
| 2024-01-19 | 19.23 | $4.82 | 1.5M |
| 2024-01-18 | 19.52 | $4.79 | 584800 |
| 2024-01-17 | 19.90 | $4.82 | 587200 |
| 2024-01-16 | 20.53 | $4.86 | 571700 |
| 2024-01-12 | 21.50 | $4.90 | 366939 |
| 2024-01-11 | 22.22 | $4.91 | 367637 |
| 2024-01-10 | 22.88 | $4.96 | 458000 |
| 2024-01-09 | 22.82 | $4.98 | 587800 |
| 2024-01-08 | 22.63 | $4.99 | 544110 |
| 2024-01-05 | 22.43 | $4.98 | 546564 |
| 2024-01-04 | 22.29 | $4.97 | 537500 |
| 2024-01-03 | 22.14 | $4.99 | 596110 |
| 2024-01-02 | 21.55 | $5.00 | 614600 |
| 2023-12-29 | 21.05 | $4.99 | 1.0M |
| 2023-12-28 | 20.63 | $4.99 | 457915 |
| 2023-12-27 | 20.09 | $4.98 | 639500 |
| 2023-12-26 | 19.63 | $4.90 | 427700 |
| 2023-12-22 | 19.30 | $4.93 | 673900 |
| 2023-12-21 | 19.07 | $4.86 | 393210 |
| 2023-12-20 | 19.11 | $4.85 | 412530 |
| 2023-12-19 | 19.16 | $4.89 | 485424 |
| 2023-12-18 | 18.95 | $4.87 | 501003 |
| 2023-12-15 | 18.74 | $4.89 | 569018 |
| 2023-12-14 | 18.56 | $4.87 | 750347 |
| 2023-12-13 | 18.58 | $4.77 | 526100 |
| 2023-12-12 | 19.10 | $4.66 | 516108 |
| 2023-12-11 | 20.10 | $4.69 | 741206 |
| 2023-12-08 | 21.15 | $4.75 | 533638 |
| 2023-12-07 | 21.84 | $4.78 | 581832 |
| 2023-12-06 | 22.11 | $4.75 | 468050 |
| 2023-12-05 | 22.40 | $4.86 | 527300 |
| 2023-12-04 | 21.94 | $4.84 | 816700 |
| 2023-12-01 | 21.55 | $4.79 | 771200 |
| 2023-11-30 | 21.24 | $4.67 | 609866 |
| 2023-11-29 | 21.71 | $4.62 | 414100 |
| 2023-11-28 | 22.49 | $4.62 | 309649 |
| 2023-11-27 | 23.38 | $4.57 | 261400 |
| 2023-11-24 | 24.46 | $4.58 | 333600 |
| 2023-11-22 | 25.52 | $4.59 | 262841 |
| 2023-11-21 | 26.77 | $4.54 | 569300 |
| 2023-11-20 | 28.08 | $4.58 | 290500 |
| 2023-11-17 | 28.97 | $4.59 | 591915 |
| 2023-11-16 | 29.91 | $4.59 | 324224 |
| 2023-11-15 | 31.14 | $4.48 | 419187 |
| 2023-11-14 | 32.54 | $4.45 | 465963 |
| 2023-11-13 | 33.88 | $4.35 | 609621 |
| 2023-11-10 | 35.07 | $4.41 | 535216 |
| 2023-11-09 | 36.83 | $4.50 | 622500 |
| 2023-11-08 | 37.92 | $4.56 | 276016 |
| 2023-11-07 | 38.61 | $4.56 | 414533 |
| 2023-11-06 | 39.23 | $4.58 | 550427 |
| 2023-11-03 | 39.88 | $4.60 | 953039 |
| 2023-11-02 | 40.74 | $4.52 | 946000 |
| 2023-11-01 | 42.04 | $4.45 | 754110 |
| 2023-10-31 | 43.97 | $4.30 | 515800 |
| 2023-10-30 | 45.15 | $4.24 | 477213 |
| 2023-10-27 | 45.75 | $4.22 | 382052 |
| 2023-10-26 | 46.26 | $4.19 | 457145 |
| 2023-10-25 | 46.37 | $4.17 | 444441 |
| 2023-10-24 | 46.35 | $4.21 | 429646 |
| 2023-10-23 | 46.32 | $4.17 | 667016 |
| 2023-10-20 | 46.17 | $4.20 | 667609 |
| 2023-10-19 | 46.04 | $4.16 | 1.4M |
| 2023-10-18 | 45.92 | $4.20 | 871503 |
| 2023-10-17 | 45.28 | $4.18 | 1.7M |
| 2023-10-16 | 44.69 | $4.20 | 370165 |
| 2023-10-13 | 44.24 | $4.27 | 417504 |
| 2023-10-12 | 43.93 | $4.29 | 382600 |
| 2023-10-11 | 43.83 | $4.34 | 439800 |
| 2023-10-10 | 43.81 | $4.37 | 538757 |
| 2023-10-09 | 43.88 | $4.33 | 391900 |
| 2023-10-06 | 42.77 | $4.28 | 752000 |
| 2023-10-05 | 41.29 | $4.26 | 768428 |
| 2023-10-04 | 39.79 | $4.33 | 943700 |
| 2023-10-03 | 38.36 | $4.27 | 1.5M |
| 2023-10-02 | 36.84 | $4.37 | 944427 |
| 2023-09-29 | 35.43 | $4.42 | 795600 |
| 2023-09-28 | 34.38 | $4.45 | 664300 |
| 2023-09-27 | 32.94 | $4.46 | 561303 |
| 2023-09-26 | 31.55 | $4.48 | 494758 |
| 2023-09-25 | 30.17 | $4.51 | 404118 |
| 2023-09-22 | 28.90 | $4.53 | 336027 |
| 2023-09-21 | 27.62 | $4.52 | 771800 |
| 2023-09-20 | 26.27 | $4.62 | 533000 |
| 2023-09-19 | 25.32 | $4.63 | 384400 |
| 2023-09-18 | 24.39 | $4.67 | 512500 |
| 2023-09-15 | 23.41 | $4.62 | 421540 |
| 2023-09-14 | 22.23 | $4.68 | 618498 |
| 2023-09-13 | 21.16 | $4.69 | 473400 |
| 2023-09-12 | 20.14 | $4.67 | 522000 |
| 2023-09-11 | 19.07 | $4.72 | 1.5M |
| 2023-09-08 | 18.18 | $4.84 | 334443 |
| 2023-09-07 | 18.25 | $4.92 | 218718 |
| 2023-09-06 | 19.17 | $4.94 | 304900 |
| 2023-09-05 | 19.86 | $4.97 | 465305 |
| 2023-09-01 | 20.59 | $4.92 | 420589 |
| 2023-08-31 | 21.17 | $4.91 | 284237 |
| 2023-08-30 | 21.45 | $4.91 | 286300 |
| 2023-08-29 | 21.75 | $4.91 | 327600 |
| 2023-08-28 | 22.06 | $4.87 | 279419 |
| 2023-08-25 | 22.39 | $4.91 | 139900 |
| 2023-08-24 | 23.06 | $4.91 | 181794 |
| 2023-08-23 | 23.88 | $4.92 | 174975 |
| 2023-08-22 | 24.85 | $4.92 | 183500 |
| 2023-08-21 | 25.75 | $4.91 | 321400 |
| 2023-08-18 | 26.70 | $4.91 | 369500 |
| 2023-08-17 | 27.70 | $4.93 | 308500 |
| 2023-08-16 | 28.95 | $4.95 | 306315 |
| 2023-08-15 | 30.27 | $4.97 | 229549 |
| 2023-08-14 | 31.55 | $4.99 | 181220 |
| 2023-08-11 | 32.68 | $5.01 | 161737 |
| 2023-08-10 | 33.76 | $5.00 | 504700 |
| 2023-08-09 | 34.78 | $5.09 | 252200 |
| 2023-08-08 | 34.73 | $5.10 | 393004 |
| 2023-08-07 | 34.54 | $5.13 | 511600 |
| 2023-08-04 | 34.40 | $5.07 | 427900 |
| 2023-08-03 | 34.52 | $5.03 | 407900 |
| 2023-08-02 | 35.10 | $5.02 | 424949 |
| 2023-08-01 | 35.30 | $5.04 | 456135 |
| 2023-07-31 | 35.04 | $5.07 | 316616 |
| 2023-07-28 | 34.61 | $5.04 | 329472 |
| 2023-07-27 | 34.29 | $5.01 | 333800 |
| 2023-07-26 | 33.95 | $5.03 | 295600 |
| 2023-07-25 | 33.79 | $5.00 | 299203 |
| 2023-07-24 | 33.81 | $4.99 | 308056 |
| 2023-07-21 | 33.84 | $4.96 | 617534 |
| 2023-07-20 | 34.00 | $4.94 | 240937 |
| 2023-07-19 | 34.39 | $4.96 | 297300 |
| 2023-07-18 | 34.79 | $4.94 | 310000 |
| 2023-07-17 | 35.35 | $4.93 | 315051 |
| 2023-07-14 | 35.94 | $4.90 | 380719 |
| 2023-07-13 | 36.57 | $4.95 | 460529 |
| 2023-07-12 | 36.56 | $5.00 | 335624 |
| 2023-07-11 | 35.92 | $5.07 | 636161 |
| 2023-07-10 | 34.68 | $5.03 | 703300 |
| 2023-07-07 | 33.54 | $5.07 | 277900 |
| 2023-07-06 | 32.46 | $5.03 | 322654 |
| 2023-07-05 | 31.51 | $5.01 | 688400 |
| 2023-07-03 | 29.91 | $5.06 | 453529 |
| 2023-06-30 | 28.22 | $5.00 | 378453 |
| 2023-06-29 | 26.58 | $4.93 | 271529 |
| 2023-06-28 | 25.27 | $4.89 | 170725 |
| 2023-06-27 | 24.10 | $4.90 | 574302 |
| 2023-06-26 | 22.71 | $4.99 | 393200 |
| 2023-06-23 | 21.24 | $4.92 | 760400 |
| 2023-06-22 | 19.91 | $4.82 | 353708 |
| 2023-06-21 | 19.10 | $4.83 | 447109 |
| 2023-06-20 | 18.49 | $4.78 | 377615 |
| 2023-06-16 | 18.31 | $4.74 | 365400 |
| 2023-06-15 | 18.12 | $4.83 | 434600 |
| 2023-06-14 | 18.02 | $4.71 | 306540 |
| 2023-06-13 | 18.82 | $4.72 | 302800 |
| 2023-06-12 | 19.67 | $4.72 | 277300 |
| 2023-06-09 | 20.56 | $4.72 | 449300 |
| 2023-06-08 | 21.38 | $4.79 | 498400 |
| 2023-06-07 | 21.45 | $4.80 | 708246 |
| 2023-06-06 | 21.52 | $4.77 | 397317 |
| 2023-06-05 | 21.95 | $4.76 | 522752 |
| 2023-06-02 | 22.80 | $4.71 | 765000 |
| 2023-06-01 | 23.69 | $4.75 | 467547 |
| 2023-05-31 | 24.66 | $4.73 | 210534 |
| 2023-05-30 | 25.18 | $4.69 | 360364 |
| 2023-05-26 | 25.15 | $4.68 | 327622 |
| 2023-05-25 | 25.12 | $4.64 | 199210 |
| 2023-05-24 | 23.99 | $4.64 | 390300 |
| 2023-05-23 | 22.89 | $4.68 | 211112 |
| 2023-05-22 | 22.14 | $4.69 | 364135 |
| 2023-05-19 | 21.47 | $4.69 | 353107 |
| 2023-05-18 | 20.76 | $4.69 | 177700 |
| 2023-05-17 | 20.13 | $4.71 | 258781 |
| 2023-05-16 | 19.46 | $4.73 | 303012 |
| 2023-05-15 | 18.86 | $4.69 | 285100 |
| 2023-05-12 | 18.24 | $4.72 | 174484 |
| 2023-05-11 | 17.79 | $4.72 | 278253 |
| 2023-05-10 | 17.31 | $4.72 | 319500 |
| 2023-05-09 | 16.91 | $4.78 | 385320 |
| 2023-05-08 | 17.07 | $4.78 | 246183 |
| 2023-05-05 | 17.50 | $4.79 | 247910 |
| 2023-05-04 | 17.78 | $4.74 | 319300 |
| 2023-05-03 | 17.92 | $4.77 | 327500 |
| 2023-05-02 | 18.18 | $4.78 | 371156 |
| 2023-05-01 | 18.59 | $4.78 | 323100 |
| 2023-04-28 | 18.70 | $4.76 | 267543 |
| 2023-04-27 | 18.82 | $4.76 | 195914 |
| 2023-04-26 | 18.80 | $4.76 | 272400 |
| 2023-04-25 | 18.77 | $4.75 | 392538 |
| 2023-04-24 | 18.60 | $4.75 | 195501 |
| 2023-04-21 | 18.29 | $4.73 | 239917 |
| 2023-04-20 | 17.95 | $4.73 | 284525 |
| 2023-04-19 | 17.60 | $4.71 | 394000 |
| 2023-04-18 | 17.23 | $4.79 | 512744 |
| 2023-04-17 | 16.92 | $4.76 | 215500 |
| 2023-04-14 | 16.80 | $4.76 | 224400 |
| 2023-04-13 | 16.69 | $4.79 | 208700 |
| 2023-04-12 | 16.78 | $4.79 | 218900 |
| 2023-04-11 | 17.03 | $4.84 | 448906 |
| 2023-04-10 | 17.71 | $4.84 | 211710 |
| 2023-04-06 | 18.41 | $4.88 | 258403 |
| 2023-04-05 | 19.36 | $4.88 | 479563 |
| 2023-04-04 | 20.32 | $4.85 | 387600 |
| 2023-04-03 | 21.16 | $4.79 | 448512 |
| 2023-03-31 | 21.79 | $4.77 | 357516 |
| 2023-03-30 | 22.28 | $4.79 | 361701 |
| 2023-03-29 | 22.62 | $4.75 | 226433 |
| 2023-03-28 | 22.61 | $4.71 | 263200 |
| 2023-03-27 | 22.41 | $4.73 | 282148 |
| 2023-03-24 | 22.30 | $4.71 | 373207 |
| 2023-03-23 | 22.20 | $4.76 | 461000 |
| 2023-03-22 | 22.19 | $4.74 | 1.3M |
| 2023-03-21 | 21.75 | $4.75 | 311700 |
| 2023-03-20 | 21.19 | $4.72 | 294100 |
| 2023-03-17 | 20.60 | $4.75 | 314200 |
| 2023-03-16 | 20.03 | $4.84 | 483431 |
| 2023-03-15 | 19.35 | $4.80 | 589100 |
| 2023-03-14 | 18.71 | $4.94 | 503600 |
| 2023-03-13 | 18.23 | $4.75 | 955587 |
| 2023-03-10 | 17.20 | $4.91 | 791522 |
| 2023-03-09 | 16.85 | $5.06 | 389874 |
| 2023-03-08 | 17.49 | $5.12 | 242621 |
| 2023-03-07 | 18.15 | $5.16 | 226900 |
| 2023-03-06 | 18.67 | $5.17 | 404400 |
| 2023-03-03 | 19.37 | $5.11 | 227236 |
| 2023-03-02 | 20.35 | $5.10 | 384614 |
| 2023-03-01 | 21.31 | $5.09 | 362812 |
| 2023-02-28 | 22.14 | $5.05 | 344550 |
| 2023-02-27 | 22.69 | $5.04 | 346001 |
| 2023-02-24 | 23.26 | $5.01 | 289508 |
| 2023-02-23 | 23.52 | $5.02 | 213200 |
| 2023-02-22 | 23.91 | $4.99 | 1.3M |
| 2023-02-21 | 24.24 | $5.00 | 494546 |
| 2023-02-17 | 24.70 | $5.12 | 365057 |
| 2023-02-16 | 26.00 | $5.16 | 396010 |
| 2023-02-15 | 26.97 | $5.25 | 398433 |
| 2023-02-14 | 27.54 | $5.28 | 397000 |
| 2023-02-13 | 28.05 | $5.30 | 315800 |
| 2023-02-10 | 27.88 | $5.29 | 391249 |
| 2023-02-09 | 27.77 | $5.34 | 433102 |
| 2023-02-08 | 26.46 | $5.35 | 368300 |
| 2023-02-07 | 25.07 | $5.34 | 557407 |
| 2023-02-06 | 23.88 | $5.31 | 530125 |
| 2023-02-03 | 22.76 | $5.29 | 472103 |
| 2023-02-02 | 21.74 | $5.26 | 715900 |
| 2023-02-01 | 20.82 | $5.19 | 497204 |
| 2023-01-31 | 20.20 | $5.16 | 369706 |
| 2023-01-30 | 19.67 | $5.17 | 478927 |
| 2023-01-27 | 19.12 | $5.18 | 511600 |
| 2023-01-26 | 18.06 | $5.15 | 411047 |
| 2023-01-25 | 17.00 | $5.14 | 464400 |
| 2023-01-24 | 16.05 | $5.11 | 541000 |
| 2023-01-23 | 15.05 | $5.06 | 368140 |
| 2023-01-20 | 14.39 | $5.03 | 1.1M |
| 2023-01-19 | 13.90 | $4.99 | 313200 |
| 2023-01-18 | 13.79 | $4.98 | 616400 |
| 2023-01-17 | 13.69 | $4.95 | 887513 |
| 2023-01-13 | 13.72 | $4.95 | 529900 |
| 2023-01-12 | 13.82 | $4.91 | 411310 |
| 2023-01-11 | 14.31 | $4.93 | 632500 |
| 2023-01-10 | 14.46 | $4.93 | 464529 |
| 2023-01-09 | 14.77 | $4.87 | 466574 |
| 2023-01-06 | 15.49 | $4.85 | 422207 |
| 2023-01-05 | 16.11 | $4.83 | 394800 |
| 2023-01-04 | 16.75 | $4.88 | 513738 |
| 2023-01-03 | 17.58 | $4.81 | 429634 |
| 2022-12-30 | 17.55 | $4.73 | 408868 |
| 2022-12-29 | 16.73 | $4.73 | 403137 |
| 2022-12-28 | 15.98 | $4.72 | 495938 |
| 2022-12-27 | 15.20 | $4.78 | 516400 |
| 2022-12-23 | 14.70 | $4.81 | 300900 |
| 2022-12-22 | 14.61 | $4.76 | 326532 |
| 2022-12-21 | 14.41 | $4.79 | 350535 |
| 2022-12-20 | 14.43 | $4.82 | 361445 |
| 2022-12-19 | 14.35 | $4.80 | 568802 |
| 2022-12-16 | 14.26 | $4.82 | 379600 |
| 2022-12-15 | 14.47 | $4.85 | 494945 |
| 2022-12-14 | 14.69 | $4.84 | 450500 |
| 2022-12-13 | 15.06 | $4.81 | 406138 |
| 2022-12-12 | 15.53 | $4.81 | 497128 |
| 2022-12-09 | 15.30 | $4.77 | 503400 |
| 2022-12-08 | 15.20 | $4.89 | 340100 |
| 2022-12-07 | 15.95 | $4.94 | 299600 |
| 2022-12-06 | 16.23 | $4.95 | 267300 |
| 2022-12-05 | 16.61 | $4.96 | 335356 |
| 2022-12-02 | 17.01 | $4.97 | 548523 |
| 2022-12-01 | 17.60 | $4.91 | 369000 |
| 2022-11-30 | 18.48 | $4.92 | 290450 |
| 2022-11-29 | 19.41 | $4.91 | 293621 |
| 2022-11-28 | 20.22 | $4.88 | 431200 |
| 2022-11-25 | 20.80 | $4.88 | 179241 |
| 2022-11-23 | 21.49 | $4.87 | 319636 |
| 2022-11-22 | 22.04 | $4.84 | 439020 |
| 2022-11-21 | 22.25 | $4.78 | 404346 |
| 2022-11-18 | 22.18 | $4.80 | 220900 |
| 2022-11-17 | 22.17 | $4.77 | 224512 |
| 2022-11-16 | 21.97 | $4.79 | 411914 |
| 2022-11-15 | 21.76 | $4.82 | 315863 |
| 2022-11-14 | 21.82 | $4.77 | 394700 |
| 2022-11-11 | 21.88 | $4.83 | 255725 |
| 2022-11-10 | 22.35 | $4.85 | 623743 |
| 2022-11-09 | 22.84 | $4.85 | 394600 |
| 2022-11-08 | 23.55 | $4.89 | 332004 |
| 2022-11-07 | 24.47 | $4.88 | 391631 |
| 2022-11-04 | 25.45 | $4.86 | 187702 |
| 2022-11-03 | 26.12 | $4.84 | 159000 |
| 2022-11-02 | 26.77 | $4.84 | 482100 |
| 2022-11-01 | 27.72 | $4.83 | 330702 |
| 2022-10-31 | 28.65 | $4.80 | 276789 |
| 2022-10-28 | 29.15 | $4.78 | 315119 |
| 2022-10-27 | 29.67 | $4.82 | 208800 |
| 2022-10-26 | 30.37 | $4.82 | 278406 |
| 2022-10-25 | 30.90 | $4.79 | 208423 |
| 2022-10-24 | 31.39 | $4.72 | 374034 |
| 2022-10-21 | 31.91 | $4.78 | 189600 |
| 2022-10-20 | 32.71 | $4.75 | 226420 |
| 2022-10-19 | 33.72 | $4.85 | 483336 |
| 2022-10-18 | 34.78 | $4.71 | 501009 |
| 2022-10-17 | 35.25 | $4.58 | 291017 |
| 2022-10-14 | 35.05 | $4.59 | 248100 |
| 2022-10-13 | 34.84 | $4.62 | 668200 |
| 2022-10-12 | 34.55 | $4.62 | 307400 |
| 2022-10-11 | 34.59 | $4.72 | 457300 |
| 2022-10-10 | 34.78 | $4.71 | 283731 |
| 2022-10-07 | 35.18 | $4.79 | 226100 |
| 2022-10-06 | 35.88 | $4.86 | 236900 |
| 2022-10-05 | 36.87 | $4.91 | 197300 |
| 2022-10-04 | 38.18 | $5.05 | 604529 |
| 2022-10-03 | 39.56 | $4.76 | 503162 |
| 2022-09-30 | 39.04 | $4.65 | 410431 |
| 2022-09-29 | 37.90 | $4.64 | 305500 |
| 2022-09-28 | 36.39 | $4.70 | 348700 |
| 2022-09-27 | 34.98 | $4.67 | 1.5M |
| 2022-09-26 | 33.16 | $4.73 | 640016 |
| 2022-09-23 | 31.47 | $4.86 | 746300 |
| 2022-09-22 | 30.08 | $4.96 | 381300 |
| 2022-09-21 | 29.15 | $5.01 | 239505 |
| 2022-09-20 | 28.28 | $5.01 | 222600 |
| 2022-09-19 | 27.22 | $5.01 | 256840 |
| 2022-09-16 | 26.26 | $5.01 | 359019 |
| 2022-09-15 | 25.34 | $5.09 | 320600 |
| 2022-09-14 | 24.43 | $5.09 | 239500 |
| 2022-09-13 | 23.48 | $5.05 | 1.1M |
| 2022-09-12 | 22.47 | $5.16 | 278409 |
| 2022-09-09 | 22.19 | $5.15 | 233900 |
| 2022-09-08 | 21.78 | $5.15 | 262200 |
| 2022-09-07 | 21.22 | $5.15 | 345511 |
| 2022-09-06 | 20.64 | $5.12 | 214028 |
| 2022-09-02 | 19.80 | $5.11 | 259235 |
| 2022-09-01 | 18.97 | $5.08 | 461847 |
| 2022-08-31 | 18.10 | $5.19 | 360120 |
| 2022-08-30 | 17.80 | $5.24 | 200520 |
| 2022-08-29 | 17.75 | $5.28 | 176536 |
| 2022-08-26 | 18.00 | $5.28 | 280005 |
| 2022-08-25 | 18.26 | $5.27 | 195400 |
| 2022-08-24 | 18.61 | $5.25 | 191000 |
| 2022-08-23 | 18.79 | $5.23 | 304708 |
| 2022-08-22 | 18.89 | $5.23 | 685600 |
| 2022-08-19 | 19.00 | $5.28 | 352600 |
| 2022-08-18 | 19.87 | $5.31 | 186551 |
| 2022-08-17 | 20.54 | $5.35 | 324021 |
| 2022-08-16 | 21.16 | $5.37 | 307900 |
| 2022-08-15 | 21.96 | $5.34 | 209600 |
| 2022-08-12 | 22.72 | $5.32 | 297803 |
| 2022-08-11 | 23.58 | $5.33 | 371171 |
| 2022-08-10 | 24.50 | $5.33 | 348441 |
| 2022-08-09 | 25.31 | $5.35 | 274010 |
| 2022-08-08 | 25.77 | $5.36 | 272030 |
| 2022-08-05 | 26.38 | $5.35 | 454823 |
| 2022-08-04 | 27.08 | $5.34 | 267740 |
| 2022-08-03 | 27.59 | $5.34 | 361136 |
| 2022-08-02 | 28.12 | $5.27 | 373800 |
| 2022-08-01 | 29.12 | $5.28 | 516009 |
| 2022-07-29 | 30.28 | $5.14 | 582839 |
| 2022-07-28 | 31.54 | $5.09 | 571400 |
| 2022-07-27 | 32.64 | $5.02 | 416800 |
| 2022-07-26 | 33.26 | $5.00 | 319700 |
| 2022-07-25 | 33.65 | $4.97 | 390740 |
| 2022-07-22 | 33.81 | $4.92 | 538334 |
| 2022-07-21 | 33.97 | $4.98 | 476510 |
| 2022-07-20 | 33.71 | $4.97 | 551134 |
| 2022-07-19 | 33.43 | $4.99 | 586100 |
| 2022-07-18 | 32.89 | $4.95 | 315900 |
| 2022-07-15 | 32.31 | $4.97 | 602400 |
| 2022-07-14 | 31.70 | $4.96 | 397920 |
| 2022-07-13 | 31.06 | $5.00 | 216507 |
| 2022-07-12 | 30.48 | $4.99 | 242900 |
| 2022-07-11 | 30.04 | $5.05 | 375524 |
| 2022-07-08 | 29.71 | $5.12 | 351729 |
| 2022-07-07 | 29.46 | $5.16 | 460500 |
| 2022-07-06 | 29.54 | $5.14 | 337632 |
| 2022-07-05 | 29.62 | $5.16 | 467018 |
| 2022-07-01 | 29.52 | $5.15 | 296300 |
| 2022-06-30 | 29.35 | $5.17 | 271442 |
| 2022-06-29 | 29.18 | $5.08 | 191279 |
| 2022-06-28 | 29.05 | $5.10 | 193329 |
| 2022-06-27 | 28.98 | $5.15 | 291548 |
| 2022-06-24 | 29.01 | $5.17 | 278700 |
| 2022-06-23 | 28.73 | $5.02 | 311811 |
| 2022-06-22 | 27.51 | $4.92 | 241447 |
| 2022-06-21 | 25.96 | $4.95 | 444242 |
| 2022-06-17 | 24.35 | $4.90 | 504703 |
| 2022-06-16 | 22.53 | $4.92 | 1.7M |
| 2022-06-15 | 20.62 | $5.19 | 454933 |
| 2022-06-14 | 19.13 | $5.19 | 602913 |
| 2022-06-13 | 17.69 | $5.32 | 659923 |
| 2022-06-10 | 16.45 | $5.59 | 443200 |
| 2022-06-09 | 15.95 | $5.71 | 273043 |
| 2022-06-08 | 16.27 | $5.74 | 289800 |
| 2022-06-07 | 16.71 | $5.77 | 325747 |
| 2022-06-06 | 17.18 | $5.77 | 281400 |
| 2022-06-03 | 17.73 | $5.77 | 547025 |
| 2022-06-02 | 18.30 | $5.83 | 806228 |
| 2022-06-01 | 19.22 | $5.81 | 413900 |
| 2022-05-31 | 20.22 | $5.79 | 304733 |
| 2022-05-27 | 21.13 | $5.81 | 367200 |
| 2022-05-26 | 22.09 | $5.65 | 318500 |
| 2022-05-25 | 22.39 | $5.59 | 195306 |
| 2022-05-24 | 22.47 | $5.58 | 401200 |
| 2022-05-23 | 22.30 | $5.61 | 354700 |
| 2022-05-20 | 22.24 | $5.49 | 282200 |
| 2022-05-19 | 21.73 | $5.53 | 475800 |
| 2022-05-18 | 21.37 | $5.61 | 251100 |
| 2022-05-17 | 21.10 | $5.68 | 262613 |
| 2022-05-16 | 21.11 | $5.68 | 580189 |
| 2022-05-13 | 21.00 | $5.56 | 370300 |
| 2022-05-12 | 20.39 | $5.56 | 1.8M |
| 2022-05-11 | 19.43 | $5.47 | 648018 |
| 2022-05-10 | 18.87 | $5.64 | 404500 |
| 2022-05-09 | 18.82 | $5.61 | 505841 |
| 2022-05-06 | 18.77 | $5.67 | 540207 |
| 2022-05-05 | 19.03 | $5.74 | 677309 |
| 2022-05-04 | 19.35 | $5.74 | 357538 |
| 2022-05-03 | 19.69 | $5.74 | 403600 |
| 2022-05-02 | 20.05 | $5.60 | 418422 |
| 2022-04-29 | 19.79 | $5.65 | 376800 |
| 2022-04-28 | 19.96 | $5.70 | 534152 |
| 2022-04-27 | 20.37 | $5.76 | 398700 |
| 2022-04-26 | 20.56 | $5.70 | 258177 |
| 2022-04-25 | 20.69 | $5.80 | 520221 |
| 2022-04-22 | 20.78 | $5.69 | 262500 |
| 2022-04-21 | 21.11 | $5.76 | 272218 |
| 2022-04-20 | 21.72 | $5.83 | 334600 |
| 2022-04-19 | 22.64 | $5.77 | 409000 |
| 2022-04-18 | 23.17 | $5.66 | 330412 |
| 2022-04-14 | 23.12 | $5.67 | 335915 |
| 2022-04-13 | 23.18 | $5.76 | 327904 |
| 2022-04-12 | 23.06 | $5.66 | 503600 |
| 2022-04-11 | 22.93 | $5.76 | 707800 |
| 2022-04-08 | 23.14 | $5.82 | 302700 |
| 2022-04-07 | 23.79 | $5.93 | 357155 |
| 2022-04-06 | 24.99 | $6.00 | 553100 |
| 2022-04-05 | 26.25 | $5.96 | 242745 |
| 2022-04-04 | 27.42 | $5.98 | 572250 |
| 2022-04-01 | 28.69 | $5.83 | 387102 |
| 2022-03-31 | 29.85 | $5.78 | 444731 |
| 2022-03-30 | 30.78 | $5.75 | 531947 |
| 2022-03-29 | 31.75 | $5.83 | 627500 |
| 2022-03-28 | 32.67 | $5.76 | 374621 |
| 2022-03-25 | 33.36 | $5.67 | 254980 |
| 2022-03-24 | 34.08 | $5.74 | 300194 |
| 2022-03-23 | 35.02 | $5.73 | 341901 |
| 2022-03-22 | 35.70 | $5.68 | 223405 |
| 2022-03-21 | 36.18 | $5.61 | 279600 |
| 2022-03-18 | 36.69 | $5.70 | 316300 |
| 2022-03-17 | 37.42 | $5.68 | 305149 |
| 2022-03-16 | 37.92 | $5.64 | 380600 |
| 2022-03-15 | 38.24 | $5.47 | 489137 |
| 2022-03-14 | 37.48 | $5.42 | 988500 |
| 2022-03-11 | 36.68 | $5.61 | 430329 |
| 2022-03-10 | 36.31 | $5.67 | 823722 |
| 2022-03-09 | 35.78 | $5.74 | 370500 |
| 2022-03-08 | 35.45 | $5.69 | 688422 |
| 2022-03-07 | 34.84 | $5.64 | 394406 |
| 2022-03-04 | 34.46 | $5.78 | 453178 |
| 2022-03-03 | 34.27 | $5.84 | 260004 |
| 2022-03-02 | 34.47 | $5.87 | 388411 |
| 2022-03-01 | 34.68 | $5.76 | 369138 |
| 2022-02-28 | 34.19 | $5.75 | 407612 |
| 2022-02-25 | 33.61 | $5.79 | 449641 |
| 2022-02-24 | 32.99 | $5.68 | 1.1M |
| 2022-02-23 | 31.34 | $5.63 | 964700 |
| 2022-02-22 | 30.16 | $5.74 | 839600 |
| 2022-02-18 | 29.14 | $5.86 | 263500 |
| 2022-02-17 | 28.62 | $5.85 | 264843 |
| 2022-02-16 | 28.11 | $5.91 | 360600 |
| 2022-02-15 | 27.58 | $5.88 | 356539 |
| 2022-02-14 | 26.83 | $5.84 | 841432 |
| 2022-02-11 | 26.04 | $5.89 | 677330 |
| 2022-02-10 | 25.31 | $5.92 | 503400 |
| 2022-02-09 | 24.84 | $6.03 | 429200 |
| 2022-02-08 | 24.77 | $6.02 | 516500 |
| 2022-02-07 | 24.51 | $6.00 | 424500 |
| 2022-02-04 | 24.24 | $5.97 | 835129 |
| 2022-02-03 | 23.96 | $6.01 | 732900 |
| 2022-02-02 | 23.79 | $6.12 | 638424 |
| 2022-02-01 | 23.95 | $6.02 | 327700 |
| 2022-01-31 | 23.63 | $6.01 | 535942 |
| 2022-01-28 | 22.96 | $5.95 | 647100 |
| 2022-01-27 | 21.90 | $6.00 | 498900 |
| 2022-01-26 | 21.09 | $6.00 | 605100 |
| 2022-01-25 | 20.24 | $5.97 | 799400 |
| 2022-01-24 | 19.17 | $6.03 | 1.3M |
| 2022-01-21 | 18.05 | $6.07 | 854900 |
| 2022-01-20 | 17.68 | $6.13 | 305339 |
| 2022-01-19 | 17.74 | $6.13 | 376200 |
| 2022-01-18 | 17.81 | $6.12 | 709603 |
| 2022-01-14 | 17.63 | $6.19 | 768026 |
| 2022-01-13 | 17.92 | $6.26 | 242140 |
| 2022-01-12 | 18.85 | $6.25 | 494254 |
| 2022-01-11 | 19.69 | $6.28 | 534000 |
| 2022-01-10 | 20.65 | $6.23 | 544288 |
| 2022-01-07 | 21.59 | $6.27 | 614662 |
| 2022-01-06 | 22.59 | $6.27 | 625324 |
| 2022-01-05 | 23.64 | $6.25 | 601037 |
| 2022-01-04 | 24.45 | $6.32 | 520400 |
| 2022-01-03 | 25.51 | $6.25 | 562049 |
| 2021-12-31 | 26.67 | $6.15 | 741662 |
| 2021-12-30 | 27.59 | $6.06 | 845547 |
| 2021-12-29 | 27.99 | $6.11 | 572125 |
| 2021-12-28 | 28.59 | $6.11 | 501425 |
| 2021-12-27 | 29.34 | $6.16 | 496984 |
| 2021-12-23 | 30.25 | $6.13 | 954700 |
| 2021-12-22 | 30.97 | $6.06 | 390314 |
| 2021-12-21 | 31.04 | $6.00 | 304400 |
| 2021-12-20 | 30.51 | $5.98 | 483000 |
| 2021-12-17 | 29.74 | $6.06 | 579124 |
| 2021-12-16 | 29.28 | $6.03 | 603728 |
| 2021-12-15 | 28.79 | $6.09 | 549144 |
| 2021-12-14 | 28.42 | $6.05 | 746813 |
| 2021-12-13 | 27.83 | $6.06 | 402832 |
| 2021-12-10 | 27.49 | $6.15 | 329602 |
| 2021-12-09 | 27.49 | $6.20 | 421526 |
| 2021-12-08 | 27.93 | $6.17 | 310700 |
| 2021-12-07 | 27.87 | $6.19 | 442700 |
| 2021-12-06 | 27.80 | $6.15 | 310700 |
| 2021-12-03 | 27.18 | $6.09 | 482700 |
| 2021-12-02 | 26.54 | $6.10 | 478955 |
| 2021-12-01 | 25.74 | $6.07 | 473609 |
| 2021-11-30 | 24.46 | $6.00 | 737014 |
| 2021-11-29 | 23.01 | $6.09 | 417000 |
| 2021-11-26 | 21.87 | $6.10 | 609115 |
| 2021-11-24 | 20.18 | $6.11 | 365800 |
| 2021-11-23 | 18.84 | $6.13 | 455200 |
| 2021-11-22 | 17.43 | $6.17 | 838282 |
| 2021-11-19 | 16.00 | $6.25 | 285922 |
| 2021-11-18 | 15.09 | $6.25 | 631400 |
| 2021-11-17 | 14.20 | $6.29 | 413319 |
| 2021-11-16 | 13.52 | $6.30 | 358925 |
| 2021-11-15 | 12.81 | $6.28 | 522600 |
| 2021-11-12 | 12.13 | $6.32 | 437611 |
| 2021-11-11 | 11.61 | $6.34 | 348818 |
| 2021-11-10 | 11.13 | $6.36 | 495113 |
| 2021-11-09 | 10.76 | $6.43 | 366543 |
| 2021-11-08 | 10.89 | $6.43 | 491100 |
| 2021-11-05 | 11.03 | $6.43 | 373718 |
| 2021-11-04 | 11.33 | $6.40 | 835900 |
| 2021-11-03 | 11.64 | $6.44 | 190432 |
| 2021-11-02 | 11.49 | $6.46 | 709308 |
| 2021-11-01 | 11.34 | $6.42 | 446726 |
| 2021-10-29 | 11.32 | $6.42 | 380747 |
| 2021-10-28 | 11.38 | $6.36 | 453127 |
| 2021-10-27 | 11.65 | $6.35 | 215870 |
| 2021-10-26 | 12.19 | $6.37 | 314237 |
| 2021-10-25 | 12.76 | $6.34 | 374400 |
| 2021-10-22 | 13.35 | $6.35 | 256900 |
| 2021-10-21 | 13.90 | $6.30 | 458226 |
| 2021-10-20 | 14.49 | $6.35 | 270223 |
| 2021-10-19 | 15.20 | $6.35 | 304720 |
| 2021-10-18 | 15.88 | $6.33 | 260725 |
| 2021-10-15 | 16.60 | $6.32 | 300900 |
| 2021-10-14 | 17.35 | $6.28 | 382333 |
| 2021-10-13 | 18.13 | $6.28 | 334877 |
| 2021-10-12 | 18.72 | $6.28 | 278758 |
| 2021-10-11 | 19.33 | $6.29 | 452030 |
| 2021-10-08 | 19.98 | $6.34 | 327200 |
| 2021-10-07 | 21.02 | $6.42 | 509000 |
| 2021-10-06 | 21.75 | $6.39 | 332337 |
| 2021-10-05 | 22.84 | $6.39 | 457500 |
| 2021-10-04 | 23.99 | $6.33 | 571448 |
| 2021-10-01 | 24.81 | $6.24 | 583612 |
| 2021-09-30 | 25.61 | $6.28 | 483127 |
| 2021-09-29 | 26.28 | $6.23 | 449400 |
| 2021-09-28 | 26.99 | $6.24 | 809000 |
| 2021-09-27 | 27.74 | $6.37 | 390627 |
| 2021-09-24 | 29.19 | $6.43 | 201300 |
| 2021-09-23 | 30.53 | $6.47 | 404101 |
| 2021-09-22 | 31.80 | $6.42 | 362406 |
| 2021-09-21 | 33.40 | $6.37 | 314700 |
| 2021-09-20 | 35.09 | $6.34 | 589800 |
| 2021-09-17 | 36.86 | $6.42 | 506700 |
| 2021-09-16 | 38.51 | $6.47 | 416307 |
| 2021-09-15 | 40.20 | $6.44 | 450800 |
| 2021-09-14 | 42.14 | $6.36 | 622737 |
| 2021-09-13 | 44.18 | $6.44 | 1.0M |
| 2021-09-10 | 46.25 | $6.41 | 653711 |
| 2021-09-09 | 48.26 | $6.52 | 1.5M |
| 2021-09-08 | 50.30 | $6.60 | 589419 |
| 2021-09-07 | 51.89 | $6.57 | 1.5M |
| 2021-09-03 | 53.56 | $6.75 | 864879 |
| 2021-09-02 | 54.45 | $6.81 | 360863 |
| 2021-09-01 | 55.11 | $6.79 | 494100 |
| 2021-08-31 | 55.84 | $6.82 | 180400 |
| 2021-08-30 | 56.22 | $6.84 | 231800 |
| 2021-08-27 | 56.63 | $6.81 | 308613 |
| 2021-08-26 | 57.09 | $6.74 | 379700 |
| 2021-08-25 | 57.65 | $6.77 | 308242 |
| 2021-08-24 | 58.10 | $6.76 | 301238 |
| 2021-08-23 | 58.56 | $6.80 | 437800 |
| 2021-08-20 | 58.92 | $6.78 | 198800 |
| 2021-08-19 | 59.36 | $6.75 | 462500 |
| 2021-08-18 | 59.81 | $6.80 | 285300 |
| 2021-08-17 | 60.01 | $6.83 | 1.1M |
| 2021-08-16 | 60.21 | $6.87 | 262010 |
| 2021-08-13 | 60.02 | $6.87 | 224000 |
| 2021-08-12 | 59.74 | $6.90 | 494213 |
| 2021-08-11 | 59.45 | $6.97 | 266900 |
| 2021-08-10 | 58.88 | $7.01 | 382400 |
| 2021-08-09 | 58.00 | $7.08 | 415050 |
| 2021-08-06 | 57.05 | $7.01 | 269730 |
| 2021-08-05 | 56.06 | $7.04 | 276400 |
| 2021-08-04 | 54.96 | $7.03 | 260200 |
| 2021-08-03 | 53.79 | $7.01 | 301751 |
| 2021-08-02 | 52.56 | $6.99 | 345659 |
| 2021-07-30 | 51.28 | $6.95 | 171200 |
| 2021-07-29 | 49.94 | $6.96 | 571600 |
| 2021-07-28 | 48.42 | $6.96 | 341500 |
| 2021-07-27 | 46.84 | $6.89 | 319819 |
| 2021-07-26 | 45.21 | $6.87 | 327800 |
| 2021-07-23 | 43.44 | $6.87 | 249969 |
| 2021-07-22 | 41.56 | $6.86 | 188137 |
| 2021-07-21 | 39.57 | $6.88 | 244596 |
| 2021-07-20 | 37.46 | $6.87 | 264316 |
| 2021-07-19 | 35.23 | $6.80 | 832322 |
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