Is Liberty All-Star Growth Fund, Inc. (ASG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Liberty All-Star Growth Fund, Inc. (ASG) research center and poll results.
NYSE : ASG
Liberty All-Star Growth Fund, Inc. — Technical Indicators
$5.14 USD
-$0.07 (-1.34%)
- Volume
- 321.45K
- Average Volume
- 261.09K
- Market Capitalization
- $327.51M
- P/E Ratio
- 22.26
- Dividend Yield
- 9.14%
- Price Target
- Year High
- $5.69
- Year Low
- $4.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.34
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.69
Average
5.81
Maximum
9.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.34 | $5.14 | 323288 |
| 2026-07-21 | 5.35 | $5.21 | 142600 |
| 2026-07-20 | 5.36 | $5.12 | 263300 |
| 2026-07-17 | 5.37 | $5.15 | 230500 |
| 2026-07-16 | 5.38 | $5.19 | 211808 |
| 2026-07-15 | 5.39 | $5.38 | 339925 |
| 2026-07-14 | 5.39 | $5.42 | 180200 |
| 2026-07-13 | 5.38 | $5.32 | 181018 |
| 2026-07-10 | 5.38 | $5.42 | 196000 |
| 2026-07-09 | 5.37 | $5.45 | 78700 |
| 2026-07-08 | 5.36 | $5.36 | 187947 |
| 2026-07-07 | 5.35 | $5.39 | 194638 |
| 2026-07-06 | 5.34 | $5.49 | 135047 |
| 2026-07-02 | 5.34 | $5.46 | 309900 |
| 2026-07-01 | 5.33 | $5.47 | 224000 |
| 2026-06-30 | 5.33 | $5.47 | 319400 |
| 2026-06-29 | 5.32 | $5.39 | 217400 |
| 2026-06-26 | 5.32 | $5.32 | 182517 |
| 2026-06-25 | 5.32 | $5.31 | 227223 |
| 2026-06-24 | 5.32 | $5.34 | 221939 |
| 2026-06-23 | 5.32 | $5.31 | 153700 |
| 2026-06-22 | 5.31 | $5.39 | 134343 |
| 2026-06-18 | 5.31 | $5.37 | 224300 |
| 2026-06-17 | 5.30 | $5.30 | 141500 |
| 2026-06-16 | 5.29 | $5.36 | 105800 |
| 2026-06-15 | 5.28 | $5.38 | 237835 |
| 2026-06-12 | 5.26 | $5.30 | 330878 |
| 2026-06-11 | 5.26 | $5.31 | 442000 |
| 2026-06-10 | 5.26 | $5.23 | 443712 |
| 2026-06-09 | 5.26 | $5.25 | 365106 |
| 2026-06-08 | 5.26 | $5.22 | 231900 |
| 2026-06-05 | 5.26 | $5.20 | 412356 |
| 2026-06-04 | 5.27 | $5.37 | 216416 |
| 2026-06-03 | 5.26 | $5.28 | 533115 |
| 2026-06-02 | 5.26 | $5.40 | 233400 |
| 2026-06-01 | 5.25 | $5.36 | 242528 |
| 2026-05-29 | 5.24 | $5.33 | 218705 |
| 2026-05-28 | 5.24 | $5.34 | 352804 |
| 2026-05-27 | 5.22 | $5.32 | 133700 |
| 2026-05-26 | 5.22 | $5.31 | 169212 |
| 2026-05-22 | 5.21 | $5.25 | 293745 |
| 2026-05-21 | 5.21 | $5.22 | 127122 |
| 2026-05-20 | 5.21 | $5.18 | 153139 |
| 2026-05-19 | 5.21 | $5.10 | 212648 |
| 2026-05-18 | 5.21 | $5.15 | 342100 |
| 2026-05-15 | 5.22 | $5.17 | 177303 |
| 2026-05-14 | 5.22 | $5.28 | 277583 |
| 2026-05-13 | 5.20 | $5.23 | 245500 |
| 2026-05-12 | 5.20 | $5.25 | 365602 |
| 2026-05-11 | 5.20 | $5.26 | 261900 |
| 2026-05-08 | 5.20 | $5.26 | 316839 |
| 2026-05-07 | 5.19 | $5.26 | 627100 |
| 2026-05-06 | 5.18 | $5.34 | 569100 |
| 2026-05-05 | 5.16 | $5.22 | 183100 |
| 2026-05-04 | 5.14 | $5.20 | 241289 |
| 2026-05-01 | 5.13 | $5.19 | 214636 |
| 2026-04-30 | 5.11 | $5.19 | 411144 |
| 2026-04-29 | 5.09 | $5.09 | 203400 |
| 2026-04-28 | 5.08 | $5.16 | 330010 |
| 2026-04-27 | 5.05 | $5.28 | 307356 |
| 2026-04-24 | 5.01 | $5.24 | 363825 |
| 2026-04-23 | 4.99 | $5.14 | 427877 |
| 2026-04-22 | 4.98 | $5.22 | 169615 |
| 2026-04-21 | 4.96 | $5.16 | 292903 |
| 2026-04-20 | 4.94 | $5.18 | 240629 |
| 2026-04-17 | 4.91 | $5.16 | 522000 |
| 2026-04-16 | 4.90 | $5.06 | 337637 |
| 2026-04-15 | 4.89 | $5.23 | 286513 |
| 2026-04-14 | 4.88 | $5.23 | 211300 |
| 2026-04-13 | 4.86 | $5.15 | 466000 |
| 2026-04-10 | 4.85 | $5.06 | 155000 |
| 2026-04-09 | 4.84 | $5.06 | 153708 |
| 2026-04-08 | 4.83 | $5.02 | 176200 |
| 2026-04-07 | 4.83 | $4.87 | 233327 |
| 2026-04-06 | 4.84 | $4.89 | 351400 |
| 2026-04-02 | 4.84 | $4.84 | 168823 |
| 2026-04-01 | 4.85 | $4.82 | 256725 |
| 2026-03-31 | 4.87 | $4.75 | 208904 |
| 2026-03-30 | 4.88 | $4.56 | 249018 |
| 2026-03-27 | 4.92 | $4.64 | 371408 |
| 2026-03-26 | 4.94 | $4.75 | 246900 |
| 2026-03-25 | 4.96 | $4.87 | 258458 |
| 2026-03-24 | 4.98 | $4.82 | 222800 |
| 2026-03-23 | 4.99 | $4.79 | 371800 |
| 2026-03-20 | 5.01 | $4.72 | 287600 |
| 2026-03-19 | 5.04 | $4.84 | 512938 |
| 2026-03-18 | 5.05 | $4.92 | 155600 |
| 2026-03-17 | 5.07 | $4.95 | 167000 |
| 2026-03-16 | 5.08 | $4.92 | 220900 |
| 2026-03-13 | 5.09 | $4.81 | 221900 |
| 2026-03-12 | 5.11 | $4.87 | 188100 |
| 2026-03-11 | 5.12 | $4.98 | 219406 |
| 2026-03-10 | 5.14 | $4.95 | 417200 |
| 2026-03-09 | 5.15 | $5.01 | 478718 |
| 2026-03-06 | 5.16 | $4.99 | 393000 |
| 2026-03-05 | 5.16 | $5.07 | 363700 |
| 2026-03-04 | 5.17 | $5.13 | 213340 |
| 2026-03-03 | 5.17 | $5.09 | 393011 |
| 2026-03-02 | 5.18 | $5.18 | 305100 |
| 2026-02-27 | 5.18 | $5.13 | 301732 |
| 2026-02-26 | 5.19 | $5.20 | 287800 |
| 2026-02-25 | 5.19 | $5.16 | 191316 |
| 2026-02-24 | 5.20 | $5.17 | 164879 |
| 2026-02-23 | 5.21 | $5.14 | 334700 |
| 2026-02-20 | 5.22 | $5.19 | 244400 |
| 2026-02-19 | 5.23 | $5.19 | 226700 |
| 2026-02-18 | 5.24 | $5.22 | 288800 |
| 2026-02-17 | 5.25 | $5.17 | 307672 |
| 2026-02-13 | 5.26 | $5.14 | 373078 |
| 2026-02-12 | 5.28 | $5.14 | 432500 |
| 2026-02-11 | 5.29 | $5.23 | 199000 |
| 2026-02-10 | 5.30 | $5.22 | 243200 |
| 2026-02-09 | 5.32 | $5.24 | 322344 |
| 2026-02-06 | 5.33 | $5.18 | 305300 |
| 2026-02-05 | 5.34 | $5.06 | 393139 |
| 2026-02-04 | 5.36 | $5.13 | 275640 |
| 2026-02-03 | 5.38 | $5.19 | 372142 |
| 2026-02-02 | 5.39 | $5.28 | 220824 |
| 2026-01-30 | 5.39 | $5.25 | 195101 |
| 2026-01-29 | 5.39 | $5.28 | 434200 |
| 2026-01-28 | 5.39 | $5.30 | 200200 |
| 2026-01-27 | 5.39 | $5.33 | 213028 |
| 2026-01-26 | 5.40 | $5.32 | 254530 |
| 2026-01-23 | 5.40 | $5.34 | 348800 |
| 2026-01-22 | 5.40 | $5.37 | 153800 |
| 2026-01-21 | 5.40 | $5.45 | 453900 |
| 2026-01-20 | 5.40 | $5.36 | 293900 |
| 2026-01-16 | 5.39 | $5.43 | 584338 |
| 2026-01-15 | 5.38 | $5.43 | 365348 |
| 2026-01-14 | 5.37 | $5.44 | 255628 |
| 2026-01-13 | 5.36 | $5.49 | 145400 |
| 2026-01-12 | 5.35 | $5.48 | 249912 |
| 2026-01-09 | 5.35 | $5.46 | 125500 |
| 2026-01-08 | 5.34 | $5.44 | 178700 |
| 2026-01-07 | 5.34 | $5.46 | 335428 |
| 2026-01-06 | 5.33 | $5.44 | 295344 |
| 2026-01-05 | 5.33 | $5.35 | 391100 |
| 2026-01-02 | 5.33 | $5.28 | 266221 |
| 2025-12-31 | 5.33 | $5.30 | 152401 |
| 2025-12-30 | 5.33 | $5.35 | 300610 |
| 2025-12-29 | 5.33 | $5.34 | 325608 |
| 2025-12-26 | 5.33 | $5.41 | 112723 |
| 2025-12-24 | 5.33 | $5.40 | 106400 |
| 2025-12-23 | 5.32 | $5.38 | 179100 |
| 2025-12-22 | 5.32 | $5.36 | 198792 |
| 2025-12-19 | 5.30 | $5.31 | 246832 |
| 2025-12-18 | 5.29 | $5.22 | 239345 |
| 2025-12-17 | 5.29 | $5.21 | 355700 |
| 2025-12-16 | 5.29 | $5.26 | 309700 |
| 2025-12-15 | 5.28 | $5.28 | 213820 |
| 2025-12-12 | 5.28 | $5.30 | 241018 |
| 2025-12-11 | 5.29 | $5.35 | 478400 |
| 2025-12-10 | 5.29 | $5.38 | 204700 |
| 2025-12-09 | 5.30 | $5.34 | 209100 |
| 2025-12-08 | 5.31 | $5.33 | 135648 |
| 2025-12-05 | 5.31 | $5.36 | 229933 |
| 2025-12-04 | 5.31 | $5.36 | 240000 |
| 2025-12-03 | 5.32 | $5.35 | 187800 |
| 2025-12-02 | 5.33 | $5.32 | 185900 |
| 2025-12-01 | 5.34 | $5.35 | 184846 |
| 2025-11-28 | 5.35 | $5.37 | 296905 |
| 2025-11-26 | 5.36 | $5.35 | 250900 |
| 2025-11-25 | 5.37 | $5.31 | 266500 |
| 2025-11-24 | 5.39 | $5.21 | 247425 |
| 2025-11-21 | 5.41 | $5.10 | 252800 |
| 2025-11-20 | 5.44 | $5.05 | 297922 |
| 2025-11-19 | 5.46 | $5.16 | 547700 |
| 2025-11-18 | 5.48 | $5.17 | 233607 |
| 2025-11-17 | 5.50 | $5.20 | 287433 |
| 2025-11-14 | 5.52 | $5.24 | 384001 |
| 2025-11-13 | 5.53 | $5.46 | 525568 |
| 2025-11-12 | 5.53 | $5.46 | 216500 |
| 2025-11-11 | 5.54 | $5.49 | 151600 |
| 2025-11-10 | 5.54 | $5.47 | 264200 |
| 2025-11-07 | 5.54 | $5.40 | 220705 |
| 2025-11-06 | 5.54 | $5.43 | 258617 |
| 2025-11-05 | 5.55 | $5.50 | 199300 |
| 2025-11-04 | 5.55 | $5.48 | 187800 |
| 2025-11-03 | 5.56 | $5.57 | 184313 |
| 2025-10-31 | 5.56 | $5.54 | 200400 |
| 2025-10-30 | 5.56 | $5.53 | 304200 |
| 2025-10-29 | 5.56 | $5.63 | 204900 |
| 2025-10-28 | 5.56 | $5.66 | 155521 |
| 2025-10-27 | 5.55 | $5.66 | 159446 |
| 2025-10-24 | 5.55 | $5.62 | 207532 |
| 2025-10-23 | 5.54 | $5.60 | 152400 |
| 2025-10-22 | 5.53 | $5.53 | 131500 |
| 2025-10-21 | 5.54 | $5.57 | 136000 |
| 2025-10-20 | 5.54 | $5.54 | 159310 |
| 2025-10-17 | 5.55 | $5.48 | 155300 |
| 2025-10-16 | 5.55 | $5.49 | 227043 |
| 2025-10-15 | 5.56 | $5.60 | 330400 |
| 2025-10-14 | 5.56 | $5.52 | 249830 |
| 2025-10-13 | 5.56 | $5.51 | 178900 |
| 2025-10-10 | 5.57 | $5.40 | 326800 |
| 2025-10-09 | 5.58 | $5.54 | 176629 |
| 2025-10-08 | 5.58 | $5.59 | 192700 |
| 2025-10-07 | 5.58 | $5.53 | 193300 |
| 2025-10-06 | 5.59 | $5.57 | 223405 |
| 2025-10-03 | 5.59 | $5.60 | 199700 |
| 2025-10-02 | 5.59 | $5.58 | 110400 |
| 2025-10-01 | 5.59 | $5.56 | 86100 |
| 2025-09-30 | 5.59 | $5.55 | 178905 |
| 2025-09-29 | 5.59 | $5.55 | 144700 |
| 2025-09-26 | 5.59 | $5.49 | 169755 |
| 2025-09-25 | 5.59 | $5.49 | 146234 |
| 2025-09-24 | 5.60 | $5.56 | 184418 |
| 2025-09-23 | 5.59 | $5.63 | 155223 |
| 2025-09-22 | 5.59 | $5.66 | 126597 |
| 2025-09-19 | 5.58 | $5.63 | 165800 |
| 2025-09-18 | 5.56 | $5.61 | 205800 |
| 2025-09-17 | 5.55 | $5.58 | 213000 |
| 2025-09-16 | 5.55 | $5.60 | 213035 |
| 2025-09-15 | 5.54 | $5.60 | 174305 |
| 2025-09-12 | 5.54 | $5.60 | 133022 |
| 2025-09-11 | 5.53 | $5.66 | 142611 |
| 2025-09-10 | 5.52 | $5.61 | 161616 |
| 2025-09-09 | 5.52 | $5.63 | 124200 |
| 2025-09-08 | 5.51 | $5.64 | 176300 |
| 2025-09-05 | 5.50 | $5.59 | 210500 |
| 2025-09-04 | 5.49 | $5.56 | 241600 |
| 2025-09-03 | 5.48 | $5.50 | 144100 |
| 2025-09-02 | 5.48 | $5.54 | 276200 |
| 2025-08-29 | 5.48 | $5.55 | 219700 |
| 2025-08-28 | 5.47 | $5.60 | 199447 |
| 2025-08-27 | 5.46 | $5.56 | 187000 |
| 2025-08-26 | 5.46 | $5.48 | 176300 |
| 2025-08-25 | 5.46 | $5.50 | 218700 |
| 2025-08-22 | 5.46 | $5.48 | 194039 |
| 2025-08-21 | 5.46 | $5.38 | 176858 |
| 2025-08-20 | 5.46 | $5.42 | 128700 |
| 2025-08-19 | 5.46 | $5.43 | 119014 |
| 2025-08-18 | 5.46 | $5.50 | 110300 |
| 2025-08-15 | 5.45 | $5.48 | 196101 |
| 2025-08-14 | 5.45 | $5.50 | 157847 |
| 2025-08-13 | 5.45 | $5.51 | 232938 |
| 2025-08-12 | 5.45 | $5.51 | 172200 |
| 2025-08-11 | 5.45 | $5.43 | 140200 |
| 2025-08-08 | 5.45 | $5.43 | 104000 |
| 2025-08-07 | 5.46 | $5.41 | 121511 |
| 2025-08-06 | 5.46 | $5.45 | 158900 |
| 2025-08-05 | 5.47 | $5.44 | 155850 |
| 2025-08-04 | 5.47 | $5.44 | 76500 |
| 2025-08-01 | 5.47 | $5.35 | 193300 |
| 2025-07-31 | 5.48 | $5.51 | 172448 |
| 2025-07-30 | 5.48 | $5.49 | 150022 |
| 2025-07-29 | 5.48 | $5.51 | 205300 |
| 2025-07-28 | 5.48 | $5.52 | 202300 |
| 2025-07-25 | 5.47 | $5.51 | 263839 |
| 2025-07-24 | 5.47 | $5.41 | 109300 |
| 2025-07-23 | 5.47 | $5.40 | 168802 |
| 2025-07-22 | 5.47 | $5.39 | 179000 |
| 2025-07-21 | 5.46 | $5.38 | 285510 |
| 2025-07-18 | 5.45 | $5.31 | 604100 |
| 2025-07-17 | 5.45 | $5.58 | 237747 |
| 2025-07-16 | 5.43 | $5.52 | 232900 |
| 2025-07-15 | 5.42 | $5.51 | 250000 |
| 2025-07-14 | 5.41 | $5.52 | 322800 |
| 2025-07-11 | 5.40 | $5.49 | 225800 |
| 2025-07-10 | 5.39 | $5.55 | 175400 |
| 2025-07-09 | 5.38 | $5.52 | 86100 |
| 2025-07-08 | 5.38 | $5.49 | 155800 |
| 2025-07-07 | 5.37 | $5.49 | 230164 |
| 2025-07-03 | 5.36 | $5.52 | 106426 |
| 2025-07-02 | 5.35 | $5.49 | 104300 |
| 2025-07-01 | 5.34 | $5.47 | 194200 |
| 2025-06-30 | 5.33 | $5.47 | 188507 |
| 2025-06-27 | 5.31 | $5.44 | 231025 |
| 2025-06-26 | 5.30 | $5.41 | 110213 |
| 2025-06-25 | 5.29 | $5.37 | 334600 |
| 2025-06-24 | 5.29 | $5.40 | 164617 |
| 2025-06-23 | 5.28 | $5.28 | 247065 |
| 2025-06-20 | 5.27 | $5.21 | 205500 |
| 2025-06-18 | 5.28 | $5.28 | 204200 |
| 2025-06-17 | 5.28 | $5.23 | 169700 |
| 2025-06-16 | 5.28 | $5.29 | 133800 |
| 2025-06-13 | 5.28 | $5.28 | 88900 |
| 2025-06-12 | 5.27 | $5.35 | 87432 |
| 2025-06-11 | 5.27 | $5.32 | 133500 |
| 2025-06-10 | 5.27 | $5.35 | 188485 |
| 2025-06-09 | 5.26 | $5.36 | 119800 |
| 2025-06-06 | 5.24 | $5.32 | 108442 |
| 2025-06-05 | 5.23 | $5.31 | 106748 |
| 2025-06-04 | 5.21 | $5.27 | 152600 |
| 2025-06-03 | 5.20 | $5.33 | 199422 |
| 2025-06-02 | 5.18 | $5.25 | 338349 |
| 2025-05-30 | 5.17 | $5.20 | 172700 |
| 2025-05-29 | 5.16 | $5.26 | 144100 |
| 2025-05-28 | 5.13 | $5.23 | 155888 |
| 2025-05-27 | 5.12 | $5.25 | 157200 |
| 2025-05-23 | 5.09 | $5.19 | 253040 |
| 2025-05-22 | 5.08 | $5.21 | 126700 |
| 2025-05-21 | 5.05 | $5.22 | 325500 |
| 2025-05-20 | 5.02 | $5.29 | 181900 |
| 2025-05-19 | 4.99 | $5.27 | 254193 |
| 2025-05-16 | 4.95 | $5.26 | 198900 |
| 2025-05-15 | 4.91 | $5.25 | 268814 |
| 2025-05-14 | 4.88 | $5.22 | 187104 |
| 2025-05-13 | 4.86 | $5.27 | 366200 |
| 2025-05-12 | 4.84 | $5.17 | 416200 |
| 2025-05-09 | 4.82 | $5.04 | 225144 |
| 2025-05-08 | 4.80 | $5.09 | 142546 |
| 2025-05-07 | 4.79 | $4.97 | 262623 |
| 2025-05-06 | 4.76 | $4.96 | 184818 |
| 2025-05-05 | 4.73 | $5.04 | 90003 |
| 2025-05-02 | 4.71 | $5.02 | 241024 |
| 2025-05-01 | 4.69 | $4.91 | 282818 |
| 2025-04-30 | 4.70 | $4.83 | 204700 |
| 2025-04-29 | 4.70 | $4.87 | 96201 |
| 2025-04-28 | 4.70 | $4.80 | 142122 |
| 2025-04-25 | 4.71 | $4.83 | 173800 |
| 2025-04-24 | 4.72 | $4.78 | 126000 |
| 2025-04-23 | 4.73 | $4.62 | 317292 |
| 2025-04-22 | 4.75 | $4.51 | 177206 |
| 2025-04-21 | 4.78 | $4.46 | 172700 |
| 2025-04-17 | 4.80 | $4.60 | 153800 |
| 2025-04-16 | 4.82 | $4.66 | 419448 |
| 2025-04-15 | 4.84 | $4.77 | 459247 |
| 2025-04-14 | 4.85 | $4.78 | 323700 |
| 2025-04-11 | 4.86 | $4.81 | 158100 |
| 2025-04-10 | 4.86 | $4.68 | 411800 |
| 2025-04-09 | 4.87 | $4.90 | 641600 |
| 2025-04-08 | 4.87 | $4.41 | 254464 |
| 2025-04-07 | 4.89 | $4.41 | 638941 |
| 2025-04-04 | 4.91 | $4.46 | 581430 |
| 2025-04-03 | 4.94 | $4.75 | 601938 |
| 2025-04-02 | 4.95 | $5.00 | 225907 |
| 2025-04-01 | 4.95 | $4.94 | 227729 |
| 2025-03-31 | 4.96 | $4.89 | 341345 |
| 2025-03-28 | 4.97 | $4.89 | 346650 |
| 2025-03-27 | 4.99 | $4.98 | 198205 |
| 2025-03-26 | 5.00 | $5.03 | 224330 |
| 2025-03-25 | 5.01 | $5.10 | 235400 |
| 2025-03-24 | 5.02 | $5.03 | 293936 |
| 2025-03-21 | 5.03 | $4.96 | 265200 |
| 2025-03-20 | 5.05 | $4.99 | 223434 |
| 2025-03-19 | 5.08 | $5.00 | 252024 |
| 2025-03-18 | 5.11 | $4.92 | 250100 |
| 2025-03-17 | 5.14 | $4.95 | 357500 |
| 2025-03-14 | 5.18 | $4.91 | 297200 |
| 2025-03-13 | 5.21 | $4.79 | 368014 |
| 2025-03-12 | 5.25 | $4.91 | 306505 |
| 2025-03-11 | 5.28 | $4.85 | 803000 |
| 2025-03-10 | 5.32 | $4.83 | 615100 |
| 2025-03-07 | 5.37 | $5.01 | 502542 |
| 2025-03-06 | 5.40 | $4.97 | 393209 |
| 2025-03-05 | 5.44 | $5.12 | 320800 |
| 2025-03-04 | 5.47 | $5.07 | 480000 |
| 2025-03-03 | 5.50 | $5.12 | 540147 |
| 2025-02-28 | 5.53 | $5.24 | 317300 |
| 2025-02-27 | 5.55 | $5.15 | 380445 |
| 2025-02-26 | 5.58 | $5.28 | 273142 |
| 2025-02-25 | 5.60 | $5.26 | 368941 |
| 2025-02-24 | 5.63 | $5.28 | 370765 |
| 2025-02-21 | 5.66 | $5.38 | 283300 |
| 2025-02-20 | 5.69 | $5.51 | 268900 |
| 2025-02-19 | 5.71 | $5.58 | 239200 |
| 2025-02-18 | 5.73 | $5.62 | 157226 |
| 2025-02-14 | 5.74 | $5.62 | 192700 |
| 2025-02-13 | 5.75 | $5.62 | 187833 |
| 2025-02-12 | 5.76 | $5.58 | 290025 |
| 2025-02-11 | 5.76 | $5.59 | 299592 |
| 2025-02-10 | 5.76 | $5.66 | 161506 |
| 2025-02-07 | 5.76 | $5.67 | 260524 |
| 2025-02-06 | 5.76 | $5.72 | 168600 |
| 2025-02-05 | 5.76 | $5.72 | 180842 |
| 2025-02-04 | 5.76 | $5.69 | 193568 |
| 2025-02-03 | 5.77 | $5.63 | 398800 |
| 2025-01-31 | 5.77 | $5.70 | 268216 |
| 2025-01-30 | 5.76 | $5.75 | 228912 |
| 2025-01-29 | 5.76 | $5.72 | 273500 |
| 2025-01-28 | 5.76 | $5.75 | 294744 |
| 2025-01-27 | 5.77 | $5.76 | 299800 |
| 2025-01-24 | 5.77 | $5.88 | 207738 |
| 2025-01-23 | 5.76 | $6.02 | 390116 |
| 2025-01-22 | 5.75 | $6.00 | 343400 |
| 2025-01-21 | 5.73 | $5.92 | 187100 |
| 2025-01-17 | 5.71 | $5.86 | 1.4M |
| 2025-01-16 | 5.71 | $5.79 | 277844 |
| 2025-01-15 | 5.72 | $5.74 | 445520 |
| 2025-01-14 | 5.72 | $5.65 | 362212 |
| 2025-01-13 | 5.73 | $5.59 | 579700 |
| 2025-01-10 | 5.75 | $5.66 | 177600 |
| 2025-01-08 | 5.76 | $5.72 | 336300 |
| 2025-01-07 | 5.76 | $5.71 | 311100 |
| 2025-01-06 | 5.78 | $5.75 | 211109 |
| 2025-01-03 | 5.79 | $5.71 | 191103 |
| 2025-01-02 | 5.80 | $5.62 | 242816 |
| 2024-12-31 | 5.81 | $5.65 | 269328 |
| 2024-12-30 | 5.83 | $5.71 | 373600 |
| 2024-12-27 | 5.83 | $5.75 | 239639 |
| 2024-12-26 | 5.84 | $5.83 | 255030 |
| 2024-12-24 | 5.84 | $5.82 | 136200 |
| 2024-12-23 | 5.84 | $5.76 | 242400 |
| 2024-12-20 | 5.84 | $5.70 | 265200 |
| 2024-12-19 | 5.84 | $5.61 | 312014 |
| 2024-12-18 | 5.85 | $5.65 | 357200 |
| 2024-12-17 | 5.85 | $5.85 | 268027 |
| 2024-12-16 | 5.84 | $5.84 | 254132 |
| 2024-12-13 | 5.83 | $5.83 | 254940 |
| 2024-12-12 | 5.83 | $5.85 | 385322 |
| 2024-12-11 | 5.84 | $5.91 | 191017 |
| 2024-12-10 | 5.84 | $5.85 | 157946 |
| 2024-12-09 | 5.85 | $5.88 | 186417 |
| 2024-12-06 | 5.86 | $5.96 | 135090 |
| 2024-12-05 | 5.86 | $5.98 | 211546 |
| 2024-12-04 | 5.85 | $5.95 | 180300 |
| 2024-12-03 | 5.84 | $5.89 | 210600 |
| 2024-12-02 | 5.82 | $5.88 | 286636 |
| 2024-11-29 | 5.81 | $5.87 | 111400 |
| 2024-11-27 | 5.79 | $5.84 | 315400 |
| 2024-11-26 | 5.79 | $5.85 | 185400 |
| 2024-11-25 | 5.78 | $5.85 | 281234 |
| 2024-11-22 | 5.77 | $5.79 | 246200 |
| 2024-11-21 | 5.76 | $5.73 | 268883 |
| 2024-11-20 | 5.75 | $5.68 | 351226 |
| 2024-11-19 | 5.75 | $5.66 | 237136 |
| 2024-11-18 | 5.75 | $5.66 | 221200 |
| 2024-11-15 | 5.75 | $5.67 | 98500 |
| 2024-11-14 | 5.76 | $5.89 | 215447 |
| 2024-11-13 | 5.75 | $5.97 | 139500 |
| 2024-11-12 | 5.74 | $5.98 | 179933 |
| 2024-11-11 | 5.72 | $6.07 | 182424 |
| 2024-11-08 | 5.70 | $6.00 | 197164 |
| 2024-11-07 | 5.69 | $5.95 | 220046 |
| 2024-11-06 | 5.67 | $5.83 | 246300 |
| 2024-11-05 | 5.67 | $5.67 | 161900 |
| 2024-11-04 | 5.66 | $5.60 | 211649 |
| 2024-11-01 | 5.66 | $5.57 | 234651 |
| 2024-10-31 | 5.67 | $5.56 | 268319 |
| 2024-10-30 | 5.67 | $5.75 | 175300 |
| 2024-10-29 | 5.66 | $5.67 | 126300 |
| 2024-10-28 | 5.65 | $5.66 | 141700 |
| 2024-10-25 | 5.65 | $5.63 | 207500 |
| 2024-10-24 | 5.65 | $5.60 | 76200 |
| 2024-10-23 | 5.65 | $5.58 | 236348 |
| 2024-10-22 | 5.64 | $5.67 | 367622 |
| 2024-10-21 | 5.64 | $5.74 | 221104 |
| 2024-10-18 | 5.63 | $5.75 | 268857 |
| 2024-10-17 | 5.62 | $5.71 | 234749 |
| 2024-10-16 | 5.61 | $5.71 | 265500 |
| 2024-10-15 | 5.60 | $5.69 | 192944 |
| 2024-10-14 | 5.58 | $5.71 | 293716 |
| 2024-10-11 | 5.57 | $5.70 | 269101 |
| 2024-10-10 | 5.56 | $5.68 | 255500 |
| 2024-10-09 | 5.54 | $5.68 | 380736 |
| 2024-10-08 | 5.52 | $5.62 | 516350 |
| 2024-10-07 | 5.51 | $5.58 | 550631 |
| 2024-10-04 | 5.49 | $5.62 | 381599 |
| 2024-10-03 | 5.48 | $5.55 | 241900 |
| 2024-10-02 | 5.47 | $5.58 | 225000 |
| 2024-10-01 | 5.46 | $5.58 | 142204 |
| 2024-09-30 | 5.45 | $5.61 | 159200 |
| 2024-09-27 | 5.44 | $5.58 | 274700 |
| 2024-09-26 | 5.44 | $5.56 | 124418 |
| 2024-09-25 | 5.43 | $5.53 | 145300 |
| 2024-09-24 | 5.42 | $5.55 | 312218 |
| 2024-09-23 | 5.42 | $5.56 | 225900 |
| 2024-09-20 | 5.41 | $5.50 | 165400 |
| 2024-09-19 | 5.40 | $5.56 | 318400 |
| 2024-09-18 | 5.39 | $5.46 | 213827 |
| 2024-09-17 | 5.39 | $5.45 | 201688 |
| 2024-09-16 | 5.39 | $5.44 | 191800 |
| 2024-09-13 | 5.38 | $5.42 | 161108 |
| 2024-09-12 | 5.38 | $5.36 | 170445 |
| 2024-09-11 | 5.37 | $5.30 | 202628 |
| 2024-09-10 | 5.37 | $5.32 | 154400 |
| 2024-09-09 | 5.36 | $5.30 | 165539 |
| 2024-09-06 | 5.36 | $5.32 | 151017 |
| 2024-09-05 | 5.35 | $5.38 | 150746 |
| 2024-09-04 | 5.34 | $5.39 | 275600 |
| 2024-09-03 | 5.33 | $5.37 | 176400 |
| 2024-08-30 | 5.31 | $5.48 | 233600 |
| 2024-08-29 | 5.30 | $5.45 | 157159 |
| 2024-08-28 | 5.29 | $5.39 | 207126 |
| 2024-08-27 | 5.29 | $5.45 | 142709 |
| 2024-08-26 | 5.28 | $5.44 | 289832 |
| 2024-08-23 | 5.28 | $5.44 | 189200 |
| 2024-08-22 | 5.28 | $5.35 | 164302 |
| 2024-08-21 | 5.27 | $5.35 | 643000 |
| 2024-08-20 | 5.27 | $5.38 | 160402 |
| 2024-08-19 | 5.27 | $5.38 | 149018 |
| 2024-08-16 | 5.28 | $5.36 | 155786 |
| 2024-08-15 | 5.28 | $5.35 | 144243 |
| 2024-08-14 | 5.29 | $5.24 | 159200 |
| 2024-08-13 | 5.31 | $5.27 | 206500 |
| 2024-08-12 | 5.33 | $5.20 | 143100 |
| 2024-08-09 | 5.35 | $5.21 | 132500 |
| 2024-08-08 | 5.36 | $5.20 | 174834 |
| 2024-08-07 | 5.37 | $5.10 | 335338 |
| 2024-08-06 | 5.39 | $5.13 | 213200 |
| 2024-08-05 | 5.40 | $5.03 | 572911 |
| 2024-08-02 | 5.42 | $5.19 | 312021 |
| 2024-08-01 | 5.43 | $5.32 | 210643 |
| 2024-07-31 | 5.43 | $5.41 | 295444 |
| 2024-07-30 | 5.43 | $5.33 | 259700 |
| 2024-07-29 | 5.43 | $5.35 | 251300 |
| 2024-07-26 | 5.43 | $5.35 | 235131 |
| 2024-07-25 | 5.43 | $5.33 | 430218 |
| 2024-07-24 | 5.42 | $5.29 | 321000 |
| 2024-07-23 | 5.42 | $5.45 | 167330 |
| 2024-07-22 | 5.41 | $5.41 | 288200 |
| 2024-07-19 | 5.40 | $5.38 | 1.2M |
| 2024-07-18 | 5.40 | $5.56 | 811300 |
| 2024-07-17 | 5.38 | $5.63 | 377101 |
| 2024-07-16 | 5.36 | $5.67 | 477900 |
| 2024-07-15 | 5.33 | $5.56 | 403940 |
| 2024-07-12 | 5.32 | $5.49 | 224735 |
| 2024-07-11 | 5.31 | $5.46 | 278818 |
| 2024-07-10 | 5.29 | $5.42 | 316900 |
| 2024-07-09 | 5.28 | $5.38 | 207600 |
| 2024-07-08 | 5.27 | $5.40 | 260331 |
| 2024-07-05 | 5.27 | $5.38 | 310619 |
| 2024-07-03 | 5.26 | $5.37 | 92638 |
| 2024-07-02 | 5.25 | $5.35 | 206700 |
| 2024-07-01 | 5.25 | $5.32 | 160431 |
| 2024-06-28 | 5.24 | $5.34 | 122700 |
| 2024-06-27 | 5.23 | $5.31 | 155600 |
| 2024-06-26 | 5.23 | $5.28 | 133900 |
| 2024-06-25 | 5.23 | $5.28 | 134400 |
| 2024-06-24 | 5.23 | $5.26 | 220906 |
| 2024-06-21 | 5.23 | $5.22 | 158532 |
| 2024-06-20 | 5.23 | $5.22 | 199826 |
| 2024-06-18 | 5.24 | $5.21 | 171719 |
| 2024-06-17 | 5.24 | $5.23 | 241934 |
| 2024-06-14 | 5.24 | $5.19 | 198741 |
| 2024-06-13 | 5.25 | $5.25 | 100812 |
| 2024-06-12 | 5.25 | $5.25 | 227039 |
| 2024-06-11 | 5.25 | $5.22 | 136000 |
| 2024-06-10 | 5.26 | $5.21 | 115226 |
| 2024-06-07 | 5.26 | $5.20 | 173924 |
| 2024-06-06 | 5.26 | $5.25 | 129923 |
| 2024-06-05 | 5.26 | $5.27 | 183600 |
| 2024-06-04 | 5.26 | $5.20 | 188500 |
| 2024-06-03 | 5.26 | $5.20 | 195950 |
| 2024-05-31 | 5.25 | $5.23 | 225200 |
| 2024-05-30 | 5.25 | $5.18 | 201300 |
| 2024-05-29 | 5.24 | $5.21 | 138000 |
| 2024-05-28 | 5.24 | $5.26 | 155235 |
| 2024-05-24 | 5.23 | $5.28 | 128233 |
| 2024-05-23 | 5.23 | $5.25 | 151839 |
| 2024-05-22 | 5.22 | $5.30 | 151514 |
| 2024-05-21 | 5.21 | $5.32 | 169837 |
| 2024-05-20 | 5.20 | $5.29 | 276900 |
| 2024-05-17 | 5.19 | $5.27 | 158805 |
| 2024-05-16 | 5.18 | $5.31 | 204604 |
| 2024-05-15 | 5.16 | $5.34 | 259888 |
| 2024-05-14 | 5.15 | $5.28 | 105239 |
| 2024-05-13 | 5.15 | $5.26 | 185900 |
| 2024-05-10 | 5.15 | $5.24 | 143900 |
| 2024-05-09 | 5.15 | $5.26 | 469821 |
| 2024-05-08 | 5.16 | $5.21 | 420830 |
| 2024-05-07 | 5.17 | $5.22 | 322200 |
| 2024-05-06 | 5.18 | $5.21 | 237200 |
| 2024-05-03 | 5.19 | $5.16 | 131113 |
| 2024-05-02 | 5.20 | $5.13 | 101600 |
| 2024-05-01 | 5.21 | $5.07 | 235012 |
| 2024-04-30 | 5.23 | $5.09 | 193010 |
| 2024-04-29 | 5.25 | $5.15 | 210302 |
| 2024-04-26 | 5.26 | $5.15 | 224800 |
| 2024-04-25 | 5.28 | $5.09 | 149100 |
| 2024-04-24 | 5.30 | $5.14 | 89454 |
| 2024-04-23 | 5.31 | $5.16 | 228400 |
| 2024-04-22 | 5.33 | $5.07 | 168200 |
| 2024-04-19 | 5.35 | $5.00 | 199040 |
| 2024-04-18 | 5.37 | $5.03 | 191500 |
| 2024-04-17 | 5.39 | $5.17 | 256319 |
| 2024-04-16 | 5.40 | $5.18 | 301602 |
| 2024-04-15 | 5.41 | $5.21 | 210800 |
| 2024-04-12 | 5.42 | $5.31 | 164100 |
| 2024-04-11 | 5.43 | $5.42 | 171100 |
| 2024-04-10 | 5.43 | $5.38 | 341400 |
| 2024-04-09 | 5.43 | $5.44 | 248917 |
| 2024-04-08 | 5.43 | $5.45 | 118925 |
| 2024-04-05 | 5.43 | $5.41 | 141300 |
| 2024-04-04 | 5.43 | $5.37 | 195900 |
| 2024-04-03 | 5.44 | $5.42 | 191300 |
| 2024-04-02 | 5.43 | $5.39 | 342600 |
| 2024-04-01 | 5.43 | $5.47 | 197200 |
| 2024-03-28 | 5.43 | $5.49 | 521700 |
| 2024-03-27 | 5.43 | $5.48 | 184836 |
| 2024-03-26 | 5.42 | $5.44 | 162200 |
| 2024-03-25 | 5.42 | $5.43 | 175603 |
| 2024-03-22 | 5.42 | $5.44 | 217500 |
| 2024-03-21 | 5.42 | $5.46 | 416344 |
| 2024-03-20 | 5.42 | $5.44 | 329817 |
| 2024-03-19 | 5.41 | $5.39 | 375131 |
| 2024-03-18 | 5.41 | $5.41 | 138600 |
| 2024-03-15 | 5.41 | $5.38 | 124800 |
| 2024-03-14 | 5.41 | $5.39 | 290713 |
| 2024-03-13 | 5.41 | $5.45 | 265400 |
| 2024-03-12 | 5.40 | $5.47 | 227818 |
| 2024-03-11 | 5.40 | $5.42 | 244414 |
| 2024-03-08 | 5.40 | $5.46 | 347636 |
| 2024-03-07 | 5.40 | $5.46 | 386800 |
| 2024-03-06 | 5.39 | $5.41 | 854308 |
| 2024-03-05 | 5.39 | $5.35 | 377847 |
| 2024-03-04 | 5.38 | $5.42 | 822327 |
| 2024-03-01 | 5.38 | $5.47 | 999300 |
| 2024-02-29 | 5.37 | $5.41 | 400239 |
| 2024-02-28 | 5.36 | $5.39 | 396600 |
| 2024-02-27 | 5.35 | $5.42 | 171600 |
| 2024-02-26 | 5.35 | $5.42 | 222321 |
| 2024-02-23 | 5.34 | $5.40 | 343845 |
| 2024-02-22 | 5.33 | $5.36 | 417544 |
| 2024-02-21 | 5.32 | $5.32 | 558413 |
| 2024-02-20 | 5.32 | $5.33 | 200900 |
| 2024-02-16 | 5.31 | $5.38 | 291433 |
| 2024-02-15 | 5.30 | $5.44 | 209488 |
| 2024-02-14 | 5.28 | $5.40 | 198020 |
| 2024-02-13 | 5.27 | $5.33 | 264700 |
| 2024-02-12 | 5.26 | $5.45 | 605800 |
| 2024-02-09 | 5.25 | $5.44 | 280100 |
| 2024-02-08 | 5.25 | $5.38 | 309600 |
| 2024-02-07 | 5.24 | $5.35 | 356830 |
| 2024-02-06 | 5.23 | $5.30 | 112500 |
| 2024-02-05 | 5.23 | $5.24 | 228401 |
| 2024-02-02 | 5.22 | $5.30 | 359512 |
| 2024-02-01 | 5.21 | $5.29 | 236100 |
| 2024-01-31 | 5.20 | $5.23 | 293600 |
| 2024-01-30 | 5.20 | $5.30 | 256600 |
| 2024-01-29 | 5.20 | $5.31 | 318928 |
| 2024-01-26 | 5.20 | $5.19 | 364635 |
| 2024-01-25 | 5.21 | $5.22 | 322102 |
| 2024-01-24 | 5.22 | $5.21 | 294526 |
| 2024-01-23 | 5.22 | $5.22 | 191915 |
| 2024-01-22 | 5.23 | $5.20 | 223225 |
| 2024-01-19 | 5.23 | $5.14 | 273601 |
| 2024-01-18 | 5.24 | $5.10 | 421830 |
| 2024-01-17 | 5.24 | $5.18 | 355200 |
| 2024-01-16 | 5.24 | $5.23 | 282349 |
| 2024-01-12 | 5.25 | $5.26 | 248900 |
| 2024-01-11 | 5.24 | $5.26 | 256606 |
| 2024-01-10 | 5.23 | $5.24 | 370330 |
| 2024-01-09 | 5.22 | $5.20 | 360800 |
| 2024-01-08 | 5.21 | $5.21 | 244321 |
| 2024-01-05 | 5.19 | $5.12 | 184400 |
| 2024-01-04 | 5.19 | $5.11 | 203200 |
| 2024-01-03 | 5.18 | $5.12 | 360400 |
| 2024-01-02 | 5.18 | $5.21 | 243107 |
| 2023-12-29 | 5.17 | $5.28 | 503600 |
| 2023-12-28 | 5.16 | $5.33 | 289000 |
| 2023-12-27 | 5.14 | $5.36 | 162220 |
| 2023-12-26 | 5.12 | $5.37 | 145121 |
| 2023-12-22 | 5.10 | $5.32 | 218000 |
| 2023-12-21 | 5.08 | $5.29 | 171602 |
| 2023-12-20 | 5.07 | $5.23 | 233312 |
| 2023-12-19 | 5.05 | $5.31 | 321500 |
| 2023-12-18 | 5.03 | $5.24 | 262330 |
| 2023-12-15 | 5.02 | $5.19 | 173603 |
| 2023-12-14 | 5.00 | $5.25 | 249303 |
| 2023-12-13 | 4.99 | $5.16 | 325730 |
| 2023-12-12 | 4.99 | $5.02 | 324629 |
| 2023-12-11 | 4.98 | $5.01 | 458200 |
| 2023-12-08 | 4.97 | $4.99 | 277500 |
| 2023-12-07 | 4.96 | $4.97 | 645335 |
| 2023-12-06 | 4.95 | $4.98 | 169323 |
| 2023-12-05 | 4.94 | $4.99 | 365000 |
| 2023-12-04 | 4.93 | $5.04 | 245200 |
| 2023-12-01 | 4.93 | $5.07 | 323192 |
| 2023-11-30 | 4.91 | $5.02 | 184200 |
| 2023-11-29 | 4.90 | $5.01 | 155700 |
| 2023-11-28 | 4.88 | $5.00 | 432426 |
| 2023-11-27 | 4.86 | $4.96 | 120504 |
| 2023-11-24 | 4.83 | $4.96 | 59623 |
| 2023-11-22 | 4.81 | $4.95 | 123237 |
| 2023-11-21 | 4.79 | $4.92 | 141107 |
| 2023-11-20 | 4.77 | $4.95 | 117400 |
| 2023-11-17 | 4.76 | $4.92 | 130500 |
| 2023-11-16 | 4.75 | $4.90 | 140937 |
| 2023-11-15 | 4.74 | $5.06 | 228028 |
| 2023-11-14 | 4.73 | $4.98 | 201000 |
| 2023-11-13 | 4.72 | $4.86 | 94227 |
| 2023-11-10 | 4.72 | $4.83 | 173848 |
| 2023-11-09 | 4.72 | $4.74 | 179600 |
| 2023-11-08 | 4.73 | $4.82 | 146600 |
| 2023-11-07 | 4.73 | $4.88 | 206114 |
| 2023-11-06 | 4.74 | $4.81 | 111600 |
| 2023-11-03 | 4.74 | $4.88 | 234930 |
| 2023-11-02 | 4.74 | $4.82 | 199500 |
| 2023-11-01 | 4.74 | $4.68 | 173700 |
| 2023-10-31 | 4.75 | $4.62 | 87311 |
| 2023-10-30 | 4.76 | $4.57 | 170100 |
| 2023-10-27 | 4.77 | $4.48 | 155320 |
| 2023-10-26 | 4.80 | $4.50 | 329800 |
| 2023-10-25 | 4.82 | $4.52 | 194900 |
| 2023-10-24 | 4.84 | $4.62 | 595400 |
| 2023-10-23 | 4.85 | $4.67 | 122700 |
| 2023-10-20 | 4.87 | $4.68 | 147443 |
| 2023-10-19 | 4.88 | $4.75 | 171647 |
| 2023-10-18 | 4.89 | $4.81 | 186400 |
| 2023-10-17 | 4.89 | $4.89 | 190800 |
| 2023-10-16 | 4.90 | $4.88 | 176902 |
| 2023-10-13 | 4.91 | $4.80 | 161700 |
| 2023-10-12 | 4.92 | $4.87 | 210700 |
| 2023-10-11 | 4.93 | $4.95 | 115809 |
| 2023-10-10 | 4.93 | $4.91 | 139731 |
| 2023-10-09 | 4.94 | $4.89 | 82500 |
| 2023-10-06 | 4.95 | $4.86 | 110004 |
| 2023-10-05 | 4.97 | $4.80 | 111935 |
| 2023-10-04 | 4.98 | $4.83 | 150000 |
| 2023-10-03 | 5.00 | $4.85 | 118200 |
| 2023-10-02 | 5.02 | $4.93 | 78700 |
| 2023-09-29 | 5.04 | $4.94 | 83000 |
| 2023-09-28 | 5.06 | $4.93 | 62344 |
| 2023-09-27 | 5.07 | $4.92 | 102700 |
| 2023-09-26 | 5.09 | $4.89 | 124727 |
| 2023-09-25 | 5.11 | $4.94 | 125010 |
| 2023-09-22 | 5.12 | $4.90 | 161600 |
| 2023-09-21 | 5.13 | $4.91 | 111300 |
| 2023-09-20 | 5.15 | $5.00 | 175189 |
| 2023-09-19 | 5.15 | $5.02 | 126100 |
| 2023-09-18 | 5.16 | $5.02 | 149907 |
| 2023-09-15 | 5.17 | $5.01 | 242705 |
| 2023-09-14 | 5.17 | $5.09 | 178107 |
| 2023-09-13 | 5.17 | $5.02 | 389815 |
| 2023-09-12 | 5.18 | $5.07 | 365000 |
| 2023-09-11 | 5.19 | $5.11 | 215840 |
| 2023-09-08 | 5.20 | $5.14 | 146123 |
| 2023-09-07 | 5.20 | $5.16 | 136700 |
| 2023-09-06 | 5.20 | $5.20 | 139500 |
| 2023-09-05 | 5.21 | $5.24 | 185400 |
| 2023-09-01 | 5.21 | $5.28 | 102870 |
| 2023-08-31 | 5.21 | $5.29 | 154400 |
| 2023-08-30 | 5.21 | $5.28 | 214600 |
| 2023-08-29 | 5.21 | $5.28 | 238300 |
| 2023-08-28 | 5.22 | $5.21 | 152510 |
| 2023-08-25 | 5.24 | $5.20 | 111700 |
| 2023-08-24 | 5.25 | $5.14 | 206735 |
| 2023-08-23 | 5.26 | $5.20 | 188508 |
| 2023-08-22 | 5.28 | $5.11 | 151900 |
| 2023-08-21 | 5.30 | $5.15 | 201835 |
| 2023-08-18 | 5.31 | $5.12 | 175000 |
| 2023-08-17 | 5.33 | $5.11 | 286732 |
| 2023-08-16 | 5.35 | $5.17 | 219940 |
| 2023-08-15 | 5.38 | $5.20 | 131548 |
| 2023-08-14 | 5.40 | $5.25 | 129200 |
| 2023-08-11 | 5.42 | $5.20 | 121800 |
| 2023-08-10 | 5.44 | $5.23 | 130608 |
| 2023-08-09 | 5.46 | $5.20 | 483400 |
| 2023-08-08 | 5.47 | $5.27 | 291200 |
| 2023-08-07 | 5.49 | $5.31 | 276126 |
| 2023-08-04 | 5.49 | $5.27 | 295636 |
| 2023-08-03 | 5.49 | $5.31 | 362047 |
| 2023-08-02 | 5.50 | $5.35 | 194900 |
| 2023-08-01 | 5.50 | $5.46 | 131427 |
| 2023-07-31 | 5.50 | $5.47 | 183900 |
| 2023-07-28 | 5.49 | $5.43 | 211600 |
| 2023-07-27 | 5.49 | $5.43 | 344400 |
| 2023-07-26 | 5.49 | $5.49 | 167843 |
| 2023-07-25 | 5.48 | $5.50 | 124007 |
| 2023-07-24 | 5.47 | $5.49 | 249612 |
| 2023-07-21 | 5.46 | $5.53 | 243500 |
| 2023-07-20 | 5.45 | $5.51 | 196300 |
| 2023-07-19 | 5.45 | $5.65 | 224349 |
| 2023-07-18 | 5.43 | $5.66 | 256506 |
| 2023-07-17 | 5.42 | $5.64 | 161219 |
| 2023-07-14 | 5.41 | $5.57 | 157500 |
| 2023-07-13 | 5.39 | $5.58 | 102735 |
| 2023-07-12 | 5.38 | $5.54 | 159000 |
| 2023-07-11 | 5.37 | $5.52 | 275700 |
| 2023-07-10 | 5.35 | $5.41 | 122500 |
| 2023-07-07 | 5.35 | $5.34 | 167600 |
| 2023-07-06 | 5.34 | $5.34 | 150500 |
| 2023-07-05 | 5.34 | $5.40 | 122000 |
| 2023-07-03 | 5.33 | $5.41 | 169900 |
| 2023-06-30 | 5.32 | $5.41 | 154200 |
| 2023-06-29 | 5.31 | $5.39 | 124700 |
| 2023-06-28 | 5.29 | $5.37 | 91100 |
| 2023-06-27 | 5.29 | $5.33 | 272300 |
| 2023-06-26 | 5.28 | $5.30 | 168200 |
| 2023-06-23 | 5.26 | $5.33 | 94900 |
| 2023-06-22 | 5.25 | $5.36 | 92119 |
| 2023-06-21 | 5.23 | $5.36 | 122900 |
| 2023-06-20 | 5.22 | $5.37 | 124722 |
| 2023-06-16 | 5.20 | $5.42 | 209943 |
| 2023-06-15 | 5.18 | $5.40 | 152700 |
| 2023-06-14 | 5.17 | $5.31 | 239300 |
| 2023-06-13 | 5.15 | $5.32 | 252400 |
| 2023-06-12 | 5.14 | $5.29 | 217100 |
| 2023-06-09 | 5.12 | $5.23 | 177133 |
| 2023-06-08 | 5.11 | $5.26 | 167800 |
| 2023-06-07 | 5.10 | $5.25 | 258848 |
| 2023-06-06 | 5.09 | $5.22 | 194207 |
| 2023-06-05 | 5.07 | $5.23 | 180371 |
| 2023-06-02 | 5.06 | $5.22 | 158449 |
| 2023-06-01 | 5.05 | $5.17 | 256822 |
| 2023-05-31 | 5.04 | $5.15 | 165500 |
| 2023-05-30 | 5.03 | $5.19 | 328149 |
| 2023-05-26 | 5.02 | $5.17 | 690000 |
| 2023-05-25 | 5.02 | $5.04 | 122639 |
| 2023-05-24 | 5.02 | $5.00 | 129434 |
| 2023-05-23 | 5.02 | $5.03 | 213700 |
| 2023-05-22 | 5.02 | $5.10 | 215600 |
| 2023-05-19 | 5.02 | $5.06 | 145725 |
| 2023-05-18 | 5.02 | $5.05 | 381446 |
| 2023-05-17 | 5.02 | $5.03 | 125300 |
| 2023-05-16 | 5.03 | $4.99 | 166231 |
| 2023-05-15 | 5.05 | $5.03 | 133500 |
| 2023-05-12 | 5.06 | $5.02 | 114828 |
| 2023-05-11 | 5.07 | $5.03 | 88800 |
| 2023-05-10 | 5.08 | $5.02 | 89123 |
| 2023-05-09 | 5.09 | $4.98 | 77034 |
| 2023-05-08 | 5.10 | $4.97 | 140800 |
| 2023-05-05 | 5.11 | $5.01 | 208100 |
| 2023-05-04 | 5.12 | $4.93 | 188700 |
| 2023-05-03 | 5.13 | $4.98 | 184400 |
| 2023-05-02 | 5.14 | $4.98 | 127200 |
| 2023-05-01 | 5.15 | $5.06 | 91000 |
| 2023-04-28 | 5.16 | $5.09 | 92007 |
| 2023-04-27 | 5.16 | $5.04 | 177800 |
| 2023-04-26 | 5.17 | $4.96 | 109100 |
| 2023-04-25 | 5.18 | $4.98 | 221800 |
| 2023-04-24 | 5.18 | $5.12 | 178707 |
| 2023-04-21 | 5.18 | $5.13 | 129200 |
| 2023-04-20 | 5.18 | $5.11 | 166100 |
| 2023-04-19 | 5.17 | $5.25 | 181800 |
| 2023-04-18 | 5.17 | $5.24 | 130500 |
| 2023-04-17 | 5.16 | $5.26 | 183600 |
| 2023-04-14 | 5.14 | $5.22 | 109200 |
| 2023-04-13 | 5.14 | $5.27 | 77300 |
| 2023-04-12 | 5.12 | $5.19 | 237927 |
| 2023-04-11 | 5.11 | $5.23 | 131630 |
| 2023-04-10 | 5.10 | $5.17 | 104942 |
| 2023-04-06 | 5.09 | $5.11 | 115700 |
| 2023-04-05 | 5.09 | $5.12 | 127047 |
| 2023-04-04 | 5.10 | $5.19 | 137207 |
| 2023-04-03 | 5.10 | $5.23 | 187200 |
| 2023-03-31 | 5.10 | $5.28 | 97500 |
| 2023-03-30 | 5.11 | $5.14 | 128700 |
| 2023-03-29 | 5.11 | $5.15 | 85837 |
| 2023-03-28 | 5.12 | $5.11 | 88900 |
| 2023-03-27 | 5.12 | $5.13 | 146324 |
| 2023-03-24 | 5.13 | $5.08 | 169036 |
| 2023-03-23 | 5.13 | $5.07 | 140310 |
| 2023-03-22 | 5.14 | $5.01 | 198724 |
| 2023-03-21 | 5.15 | $5.14 | 90200 |
| 2023-03-20 | 5.16 | $5.03 | 106300 |
| 2023-03-17 | 5.17 | $5.01 | 139804 |
| 2023-03-16 | 5.19 | $5.07 | 162732 |
| 2023-03-15 | 5.21 | $4.99 | 242700 |
| 2023-03-14 | 5.23 | $5.03 | 86946 |
| 2023-03-13 | 5.25 | $4.94 | 193200 |
| 2023-03-10 | 5.27 | $5.00 | 217800 |
| 2023-03-09 | 5.28 | $5.11 | 113341 |
| 2023-03-08 | 5.30 | $5.23 | 73402 |
| 2023-03-07 | 5.31 | $5.23 | 128814 |
| 2023-03-06 | 5.32 | $5.32 | 186500 |
| 2023-03-03 | 5.33 | $5.32 | 202718 |
| 2023-03-02 | 5.34 | $5.26 | 110000 |
| 2023-03-01 | 5.35 | $5.24 | 75300 |
| 2023-02-28 | 5.35 | $5.24 | 120600 |
| 2023-02-27 | 5.35 | $5.22 | 104521 |
| 2023-02-24 | 5.36 | $5.19 | 84415 |
| 2023-02-23 | 5.36 | $5.28 | 76000 |
| 2023-02-22 | 5.36 | $5.24 | 263700 |
| 2023-02-21 | 5.36 | $5.23 | 356500 |
| 2023-02-17 | 5.36 | $5.34 | 167300 |
| 2023-02-16 | 5.35 | $5.34 | 313843 |
| 2023-02-15 | 5.34 | $5.47 | 275210 |
| 2023-02-14 | 5.33 | $5.41 | 259637 |
| 2023-02-13 | 5.32 | $5.38 | 167630 |
| 2023-02-10 | 5.32 | $5.32 | 175212 |
| 2023-02-09 | 5.32 | $5.32 | 194200 |
| 2023-02-08 | 5.31 | $5.43 | 99521 |
| 2023-02-07 | 5.30 | $5.45 | 236936 |
| 2023-02-06 | 5.28 | $5.37 | 216700 |
| 2023-02-03 | 5.26 | $5.48 | 259712 |
| 2023-02-02 | 5.23 | $5.56 | 271300 |
| 2023-02-01 | 5.21 | $5.44 | 205600 |
| 2023-01-31 | 5.18 | $5.36 | 130046 |
| 2023-01-30 | 5.16 | $5.25 | 169623 |
| 2023-01-27 | 5.15 | $5.28 | 156445 |
| 2023-01-26 | 5.12 | $5.28 | 115427 |
| 2023-01-25 | 5.10 | $5.22 | 151800 |
| 2023-01-24 | 5.09 | $5.23 | 183039 |
| 2023-01-23 | 5.08 | $5.28 | 248000 |
| 2023-01-20 | 5.07 | $5.13 | 176834 |
| 2023-01-19 | 5.06 | $5.07 | 182700 |
| 2023-01-18 | 5.05 | $5.28 | 366155 |
| 2023-01-17 | 5.04 | $5.34 | 282030 |
| 2023-01-13 | 5.03 | $5.27 | 178820 |
| 2023-01-12 | 5.03 | $5.30 | 205745 |
| 2023-01-11 | 5.03 | $5.23 | 149334 |
| 2023-01-10 | 5.03 | $5.16 | 330532 |
| 2023-01-09 | 5.03 | $5.06 | 191632 |
| 2023-01-06 | 5.04 | $5.03 | 238728 |
| 2023-01-05 | 5.05 | $4.92 | 147923 |
| 2023-01-04 | 5.06 | $5.04 | 108103 |
| 2023-01-03 | 5.08 | $4.95 | 203716 |
| 2022-12-30 | 5.10 | $4.93 | 221344 |
| 2022-12-29 | 5.13 | $4.94 | 204400 |
| 2022-12-28 | 5.15 | $4.83 | 267000 |
| 2022-12-27 | 5.17 | $4.87 | 314000 |
| 2022-12-23 | 5.19 | $4.97 | 235903 |
| 2022-12-22 | 5.21 | $4.95 | 203400 |
| 2022-12-21 | 5.23 | $5.03 | 213800 |
| 2022-12-20 | 5.25 | $5.00 | 173500 |
| 2022-12-19 | 5.26 | $4.95 | 191640 |
| 2022-12-16 | 5.27 | $5.06 | 175340 |
| 2022-12-15 | 5.28 | $5.13 | 180735 |
| 2022-12-14 | 5.29 | $5.27 | 210000 |
| 2022-12-13 | 5.30 | $5.29 | 175049 |
| 2022-12-12 | 5.30 | $5.24 | 229400 |
| 2022-12-09 | 5.31 | $5.15 | 198200 |
| 2022-12-08 | 5.32 | $5.25 | 97800 |
| 2022-12-07 | 5.31 | $5.19 | 154338 |
| 2022-12-06 | 5.31 | $5.20 | 174800 |
| 2022-12-05 | 5.30 | $5.30 | 215800 |
| 2022-12-02 | 5.29 | $5.47 | 184847 |
| 2022-12-01 | 5.27 | $5.50 | 186492 |
| 2022-11-30 | 5.25 | $5.41 | 215500 |
| 2022-11-29 | 5.25 | $5.24 | 160418 |
| 2022-11-28 | 5.26 | $5.29 | 181300 |
| 2022-11-25 | 5.26 | $5.34 | 66100 |
| 2022-11-23 | 5.25 | $5.35 | 160829 |
| 2022-11-22 | 5.24 | $5.30 | 221147 |
| 2022-11-21 | 5.24 | $5.17 | 203430 |
| 2022-11-18 | 5.23 | $5.24 | 229900 |
| 2022-11-17 | 5.22 | $5.23 | 168900 |
| 2022-11-16 | 5.20 | $5.40 | 239746 |
| 2022-11-15 | 5.18 | $5.49 | 454500 |
| 2022-11-14 | 5.16 | $5.32 | 289410 |
| 2022-11-11 | 5.15 | $5.45 | 140400 |
| 2022-11-10 | 5.12 | $5.35 | 264545 |
| 2022-11-09 | 5.10 | $5.01 | 215909 |
| 2022-11-08 | 5.10 | $5.10 | 378943 |
| 2022-11-07 | 5.09 | $5.07 | 293944 |
| 2022-11-04 | 5.09 | $5.03 | 380700 |
| 2022-11-03 | 5.09 | $5.08 | 332102 |
| 2022-11-02 | 5.10 | $5.15 | 168600 |
| 2022-11-01 | 5.11 | $5.33 | 320300 |
| 2022-10-31 | 5.12 | $5.44 | 395135 |
| 2022-10-28 | 5.11 | $5.32 | 241222 |
| 2022-10-27 | 5.09 | $5.19 | 168713 |
| 2022-10-26 | 5.08 | $5.20 | 178120 |
| 2022-10-25 | 5.07 | $5.15 | 131900 |
| 2022-10-24 | 5.06 | $4.98 | 479500 |
| 2022-10-21 | 5.07 | $5.01 | 370900 |
| 2022-10-20 | 5.07 | $4.94 | 151032 |
| 2022-10-19 | 5.08 | $5.01 | 130211 |
| 2022-10-18 | 5.10 | $5.11 | 183944 |
| 2022-10-17 | 5.11 | $5.03 | 227915 |
| 2022-10-14 | 5.13 | $4.85 | 135227 |
| 2022-10-13 | 5.17 | $5.00 | 302509 |
| 2022-10-12 | 5.20 | $4.94 | 117500 |
| 2022-10-11 | 5.23 | $4.99 | 77800 |
| 2022-10-10 | 5.27 | $5.03 | 164800 |
| 2022-10-07 | 5.31 | $5.11 | 117431 |
| 2022-10-06 | 5.34 | $5.29 | 110017 |
| 2022-10-05 | 5.36 | $5.37 | 195119 |
| 2022-10-04 | 5.37 | $5.44 | 298033 |
| 2022-10-03 | 5.37 | $5.15 | 193418 |
| 2022-09-30 | 5.39 | $4.95 | 139700 |
| 2022-09-29 | 5.43 | $4.97 | 181029 |
| 2022-09-28 | 5.46 | $5.13 | 168000 |
| 2022-09-27 | 5.48 | $4.96 | 263808 |
| 2022-09-26 | 5.52 | $5.02 | 159648 |
| 2022-09-23 | 5.56 | $5.07 | 263000 |
| 2022-09-22 | 5.61 | $5.19 | 172400 |
| 2022-09-21 | 5.65 | $5.32 | 73033 |
| 2022-09-20 | 5.68 | $5.40 | 105895 |
| 2022-09-19 | 5.71 | $5.49 | 199519 |
| 2022-09-16 | 5.75 | $5.51 | 117900 |
| 2022-09-15 | 5.78 | $5.62 | 100201 |
| 2022-09-14 | 5.82 | $5.68 | 62608 |
| 2022-09-13 | 5.86 | $5.64 | 273102 |
| 2022-09-12 | 5.92 | $5.85 | 155744 |
| 2022-09-09 | 5.97 | $5.76 | 146737 |
| 2022-09-08 | 6.02 | $5.66 | 119800 |
| 2022-09-07 | 6.07 | $5.60 | 204100 |
| 2022-09-06 | 6.12 | $5.52 | 105421 |
| 2022-09-02 | 6.17 | $5.55 | 108900 |
| 2022-09-01 | 6.22 | $5.58 | 113300 |
| 2022-08-31 | 6.27 | $5.57 | 164919 |
| 2022-08-30 | 6.32 | $5.59 | 188840 |
| 2022-08-29 | 6.36 | $5.70 | 268000 |
| 2022-08-26 | 6.40 | $5.82 | 180700 |
| 2022-08-25 | 6.42 | $6.07 | 77610 |
| 2022-08-24 | 6.43 | $6.00 | 173400 |
| 2022-08-23 | 6.43 | $5.99 | 89900 |
| 2022-08-22 | 6.43 | $6.02 | 119724 |
| 2022-08-19 | 6.44 | $6.18 | 193148 |
| 2022-08-18 | 6.43 | $6.28 | 155300 |
| 2022-08-17 | 6.42 | $6.31 | 250426 |
| 2022-08-16 | 6.42 | $6.59 | 146200 |
| 2022-08-15 | 6.39 | $6.73 | 172900 |
| 2022-08-12 | 6.35 | $6.90 | 121500 |
| 2022-08-11 | 6.31 | $6.76 | 235813 |
| 2022-08-10 | 6.26 | $6.68 | 127900 |
| 2022-08-09 | 6.22 | $6.53 | 144800 |
| 2022-08-08 | 6.20 | $6.59 | 137800 |
| 2022-08-05 | 6.17 | $6.56 | 206028 |
| 2022-08-04 | 6.15 | $6.57 | 135200 |
| 2022-08-03 | 6.13 | $6.56 | 160200 |
| 2022-08-02 | 6.11 | $6.41 | 107500 |
| 2022-08-01 | 6.09 | $6.36 | 181131 |
| 2022-07-29 | 6.06 | $6.34 | 186200 |
| 2022-07-28 | 6.04 | $6.18 | 151686 |
| 2022-07-27 | 6.02 | $6.15 | 154400 |
| 2022-07-26 | 6.01 | $5.98 | 114132 |
| 2022-07-25 | 6.01 | $6.05 | 77100 |
| 2022-07-22 | 6.00 | $6.13 | 117200 |
| 2022-07-21 | 5.96 | $6.08 | 122208 |
| 2022-07-20 | 5.92 | $6.16 | 143100 |
| 2022-07-19 | 5.88 | $6.06 | 205541 |
| 2022-07-18 | 5.83 | $5.96 | 171000 |
| 2022-07-15 | 5.79 | $6.02 | 75100 |
| 2022-07-14 | 5.76 | $5.85 | 96827 |
| 2022-07-13 | 5.74 | $5.92 | 124100 |
| 2022-07-12 | 5.72 | $5.97 | 147000 |
| 2022-07-11 | 5.71 | $6.08 | 157500 |
| 2022-07-08 | 5.71 | $6.14 | 132602 |
| 2022-07-07 | 5.71 | $6.19 | 152026 |
| 2022-07-06 | 5.70 | $6.10 | 219800 |
| 2022-07-05 | 5.71 | $6.00 | 192800 |
| 2022-07-01 | 5.71 | $5.93 | 137000 |
| 2022-06-30 | 5.72 | $5.83 | 190939 |
| 2022-06-29 | 5.73 | $5.87 | 179048 |
| 2022-06-28 | 5.73 | $5.95 | 376300 |
| 2022-06-27 | 5.74 | $5.87 | 211600 |
| 2022-06-24 | 5.74 | $5.80 | 265240 |
| 2022-06-23 | 5.74 | $5.50 | 269322 |
| 2022-06-22 | 5.75 | $5.28 | 348800 |
| 2022-06-21 | 5.77 | $5.27 | 304345 |
| 2022-06-17 | 5.79 | $5.13 | 438809 |
| 2022-06-16 | 5.82 | $5.15 | 383738 |
| 2022-06-15 | 5.84 | $5.43 | 230200 |
| 2022-06-14 | 5.87 | $5.42 | 222833 |
| 2022-06-13 | 5.89 | $5.46 | 402834 |
| 2022-06-10 | 5.91 | $5.82 | 209900 |
| 2022-06-09 | 5.89 | $6.04 | 167694 |
| 2022-06-08 | 5.87 | $6.12 | 296000 |
| 2022-06-07 | 5.85 | $6.12 | 291812 |
| 2022-06-06 | 5.84 | $6.22 | 402900 |
| 2022-06-03 | 5.82 | $6.00 | 174600 |
| 2022-06-02 | 5.83 | $6.12 | 230800 |
| 2022-06-01 | 5.85 | $5.96 | 177821 |
| 2022-05-31 | 5.88 | $6.02 | 204843 |
| 2022-05-27 | 5.90 | $6.05 | 199623 |
| 2022-05-26 | 5.93 | $5.92 | 188600 |
| 2022-05-25 | 5.97 | $5.79 | 344900 |
| 2022-05-24 | 6.00 | $5.62 | 303940 |
| 2022-05-23 | 6.05 | $5.70 | 275100 |
| 2022-05-20 | 6.11 | $5.65 | 308500 |
| 2022-05-19 | 6.17 | $5.73 | 194316 |
| 2022-05-18 | 6.24 | $5.70 | 179100 |
| 2022-05-17 | 6.32 | $5.97 | 232657 |
| 2022-05-16 | 6.38 | $5.81 | 213809 |
| 2022-05-13 | 6.44 | $5.74 | 242800 |
| 2022-05-12 | 6.51 | $5.56 | 365501 |
| 2022-05-11 | 6.59 | $5.58 | 162865 |
| 2022-05-10 | 6.67 | $5.78 | 304300 |
| 2022-05-09 | 6.75 | $5.80 | 475600 |
| 2022-05-06 | 6.83 | $5.97 | 399200 |
| 2022-05-05 | 6.89 | $6.22 | 303905 |
| 2022-05-04 | 6.95 | $6.45 | 319135 |
| 2022-05-03 | 7.01 | $6.50 | 178700 |
| 2022-05-02 | 7.06 | $6.52 | 158100 |
| 2022-04-29 | 7.12 | $6.50 | 192102 |
| 2022-04-28 | 7.17 | $6.71 | 132346 |
| 2022-04-27 | 7.21 | $6.58 | 143708 |
| 2022-04-26 | 7.26 | $6.61 | 130413 |
| 2022-04-25 | 7.31 | $6.84 | 150200 |
| 2022-04-22 | 7.34 | $6.91 | 197805 |
| 2022-04-21 | 7.36 | $7.09 | 205021 |
| 2022-04-20 | 7.38 | $7.23 | 126967 |
| 2022-04-19 | 7.39 | $7.24 | 201329 |
| 2022-04-18 | 7.39 | $7.00 | 294549 |
| 2022-04-14 | 7.40 | $7.04 | 166900 |
| 2022-04-13 | 7.41 | $7.22 | 207700 |
| 2022-04-12 | 7.40 | $7.24 | 176538 |
| 2022-04-11 | 7.37 | $7.29 | 122000 |
| 2022-04-08 | 7.33 | $7.35 | 128022 |
| 2022-04-07 | 7.30 | $7.34 | 291500 |
| 2022-04-06 | 7.27 | $7.38 | 206100 |
| 2022-04-05 | 7.24 | $7.54 | 265649 |
| 2022-04-04 | 7.19 | $7.62 | 326439 |
| 2022-04-01 | 7.14 | $7.61 | 225219 |
| 2022-03-31 | 7.10 | $7.54 | 149059 |
| 2022-03-30 | 7.07 | $7.57 | 189800 |
| 2022-03-29 | 7.04 | $7.59 | 228336 |
| 2022-03-28 | 7.01 | $7.47 | 365100 |
| 2022-03-25 | 6.98 | $7.44 | 265005 |
| 2022-03-24 | 6.95 | $7.45 | 182903 |
| 2022-03-23 | 6.91 | $7.47 | 371204 |
| 2022-03-22 | 6.87 | $7.37 | 205739 |
| 2022-03-21 | 6.83 | $7.17 | 288100 |
| 2022-03-18 | 6.81 | $7.35 | 271134 |
| 2022-03-17 | 6.78 | $7.20 | 260038 |
| 2022-03-16 | 6.77 | $6.96 | 287672 |
| 2022-03-15 | 6.77 | $6.67 | 192027 |
| 2022-03-14 | 6.78 | $6.49 | 312745 |
| 2022-03-11 | 6.80 | $6.67 | 234129 |
| 2022-03-10 | 6.82 | $6.82 | 208629 |
| 2022-03-09 | 6.84 | $6.79 | 295200 |
| 2022-03-08 | 6.86 | $6.58 | 372400 |
| 2022-03-07 | 6.88 | $6.58 | 228749 |
| 2022-03-04 | 6.91 | $6.86 | 197294 |
| 2022-03-03 | 6.92 | $6.94 | 209901 |
| 2022-03-02 | 6.94 | $7.01 | 234845 |
| 2022-03-01 | 6.95 | $6.85 | 325625 |
| 2022-02-28 | 6.97 | $6.92 | 281706 |
| 2022-02-25 | 6.98 | $6.88 | 378405 |
| 2022-02-24 | 6.99 | $6.66 | 695500 |
| 2022-02-23 | 7.01 | $6.57 | 261100 |
| 2022-02-22 | 7.03 | $6.65 | 303300 |
| 2022-02-18 | 7.05 | $6.73 | 256807 |
| 2022-02-17 | 7.07 | $6.81 | 229800 |
| 2022-02-16 | 7.11 | $7.01 | 245000 |
| 2022-02-15 | 7.14 | $6.99 | 234300 |
| 2022-02-14 | 7.18 | $6.80 | 441500 |
| 2022-02-11 | 7.24 | $6.95 | 320200 |
| 2022-02-10 | 7.29 | $7.08 | 403415 |
| 2022-02-09 | 7.35 | $7.15 | 1.1M |
| 2022-02-08 | 7.40 | $7.12 | 352800 |
| 2022-02-07 | 7.46 | $7.09 | 331720 |
| 2022-02-04 | 7.53 | $7.09 | 587502 |
| 2022-02-03 | 7.61 | $7.07 | 540300 |
| 2022-02-02 | 7.69 | $7.30 | 640500 |
| 2022-02-01 | 7.77 | $7.28 | 604021 |
| 2022-01-31 | 7.86 | $7.34 | 275444 |
| 2022-01-28 | 7.94 | $7.08 | 424350 |
| 2022-01-27 | 8.04 | $7.00 | 413300 |
| 2022-01-26 | 8.14 | $7.13 | 648000 |
| 2022-01-25 | 8.25 | $6.97 | 477650 |
| 2022-01-24 | 8.35 | $7.08 | 701440 |
| 2022-01-21 | 8.45 | $7.06 | 616765 |
| 2022-01-20 | 8.54 | $7.53 | 418500 |
| 2022-01-19 | 8.60 | $7.73 | 351935 |
| 2022-01-18 | 8.65 | $7.72 | 652146 |
| 2022-01-14 | 8.70 | $8.00 | 321900 |
| 2022-01-13 | 8.73 | $8.01 | 461122 |
| 2022-01-12 | 8.77 | $8.22 | 548516 |
| 2022-01-11 | 8.79 | $8.18 | 302300 |
| 2022-01-10 | 8.82 | $8.25 | 707600 |
| 2022-01-07 | 8.84 | $8.55 | 231000 |
| 2022-01-06 | 8.85 | $8.72 | 243334 |
| 2022-01-05 | 8.86 | $8.67 | 214500 |
| 2022-01-04 | 8.87 | $8.95 | 215534 |
| 2022-01-03 | 8.86 | $8.91 | 246219 |
| 2021-12-31 | 8.83 | $9.00 | 137843 |
| 2021-12-30 | 8.82 | $9.10 | 175108 |
| 2021-12-29 | 8.80 | $9.10 | 140443 |
| 2021-12-28 | 8.79 | $9.20 | 167738 |
| 2021-12-27 | 8.78 | $9.10 | 170733 |
| 2021-12-23 | 8.77 | $9.02 | 212127 |
| 2021-12-22 | 8.78 | $8.92 | 156100 |
| 2021-12-21 | 8.78 | $8.70 | 148900 |
| 2021-12-20 | 8.80 | $8.64 | 191807 |
| 2021-12-17 | 8.82 | $8.70 | 136242 |
| 2021-12-16 | 8.84 | $8.73 | 153604 |
| 2021-12-15 | 8.89 | $8.79 | 135800 |
| 2021-12-14 | 8.95 | $8.61 | 172044 |
| 2021-12-13 | 9.02 | $8.70 | 143042 |
| 2021-12-10 | 9.08 | $8.65 | 220150 |
| 2021-12-09 | 9.14 | $8.80 | 109100 |
| 2021-12-08 | 9.19 | $8.97 | 217000 |
| 2021-12-07 | 9.24 | $8.76 | 199505 |
| 2021-12-06 | 9.29 | $8.70 | 355138 |
| 2021-12-03 | 9.34 | $8.37 | 614900 |
| 2021-12-02 | 9.40 | $8.78 | 255633 |
| 2021-12-01 | 9.44 | $8.81 | 250501 |
| 2021-11-30 | 9.47 | $8.88 | 347200 |
| 2021-11-29 | 9.50 | $8.91 | 311821 |
| 2021-11-26 | 9.53 | $8.98 | 218700 |
| 2021-11-24 | 9.55 | $9.10 | 349017 |
| 2021-11-23 | 9.56 | $9.08 | 333400 |
| 2021-11-22 | 9.57 | $9.04 | 378033 |
| 2021-11-19 | 9.59 | $8.97 | 244500 |
| 2021-11-18 | 9.60 | $9.11 | 424824 |
| 2021-11-17 | 9.60 | $9.72 | 389594 |
| 2021-11-16 | 9.58 | $10.01 | 264700 |
| 2021-11-15 | 9.53 | $9.96 | 314400 |
| 2021-11-12 | 9.49 | $10.03 | 242634 |
| 2021-11-11 | 9.44 | $9.82 | 219742 |
| 2021-11-10 | 9.40 | $9.70 | 351000 |
| 2021-11-09 | 9.35 | $9.98 | 567292 |
| 2021-11-08 | 9.29 | $9.81 | 364600 |
| 2021-11-05 | 9.23 | $9.70 | 210810 |
| 2021-11-04 | 9.17 | $9.61 | 422500 |
| 2021-11-03 | 9.13 | $9.54 | 163512 |
| 2021-11-02 | 9.08 | $9.49 | 232109 |
| 2021-11-01 | 9.03 | $9.49 | 221200 |
| 2021-10-29 | 8.98 | $9.41 | 200100 |
| 2021-10-28 | 8.95 | $9.40 | 142915 |
| 2021-10-27 | 8.91 | $9.28 | 299805 |
| 2021-10-26 | 8.88 | $9.35 | 292400 |
| 2021-10-25 | 8.85 | $9.33 | 262720 |
| 2021-10-22 | 8.83 | $9.26 | 193170 |
| 2021-10-21 | 8.82 | $9.20 | 203800 |
| 2021-10-20 | 8.80 | $9.17 | 283746 |
| 2021-10-19 | 8.79 | $9.13 | 353317 |
| 2021-10-18 | 8.77 | $9.08 | 299139 |
| 2021-10-15 | 8.75 | $9.03 | 341200 |
| 2021-10-14 | 8.73 | $8.96 | 429135 |
| 2021-10-13 | 8.73 | $8.81 | 394123 |
| 2021-10-12 | 8.73 | $8.73 | 549426 |
| 2021-10-11 | 8.73 | $8.61 | 268900 |
| 2021-10-08 | 8.74 | $8.61 | 229700 |
| 2021-10-07 | 8.75 | $8.66 | 190300 |
| 2021-10-06 | 8.76 | $8.56 | 282700 |
| 2021-10-05 | 8.78 | $8.57 | 165953 |
| 2021-10-04 | 8.80 | $8.53 | 250500 |
| 2021-10-01 | 8.81 | $8.69 | 191900 |
| 2021-09-30 | 8.82 | $8.63 | 161200 |
| 2021-09-29 | 8.83 | $8.73 | 134800 |
| 2021-09-28 | 8.83 | $8.73 | 189600 |
| 2021-09-27 | 8.83 | $8.94 | 205900 |
| 2021-09-24 | 8.82 | $8.93 | 185800 |
| 2021-09-23 | 8.81 | $8.92 | 302245 |
| 2021-09-22 | 8.79 | $8.87 | 316743 |
| 2021-09-21 | 8.78 | $8.73 | 210000 |
| 2021-09-20 | 8.78 | $8.68 | 420788 |
| 2021-09-17 | 8.77 | $8.80 | 98263 |
| 2021-09-16 | 8.75 | $8.81 | 171970 |
| 2021-09-15 | 8.74 | $8.85 | 156800 |
| 2021-09-14 | 8.73 | $8.77 | 134200 |
| 2021-09-13 | 8.72 | $8.81 | 173600 |
| 2021-09-10 | 8.71 | $8.82 | 132647 |
| 2021-09-09 | 8.70 | $8.87 | 237139 |
| 2021-09-08 | 8.69 | $8.89 | 235200 |
| 2021-09-07 | 8.68 | $8.91 | 301817 |
| 2021-09-03 | 8.66 | $8.88 | 128500 |
| 2021-09-02 | 8.64 | $8.85 | 149400 |
| 2021-09-01 | 8.63 | $8.81 | 220314 |
| 2021-08-31 | 8.61 | $8.77 | 138929 |
| 2021-08-30 | 8.60 | $8.76 | 370400 |
| 2021-08-27 | 8.59 | $8.72 | 193537 |
| 2021-08-26 | 8.58 | $8.62 | 274600 |
| 2021-08-25 | 8.57 | $8.67 | 255000 |
| 2021-08-24 | 8.56 | $8.66 | 381015 |
| 2021-08-23 | 8.55 | $8.59 | 234100 |
| 2021-08-20 | 8.54 | $8.52 | 283000 |
| 2021-08-19 | 8.54 | $8.47 | 324712 |
| 2021-08-18 | 8.54 | $8.52 | 229200 |
| 2021-08-17 | 8.55 | $8.59 | 236333 |
| 2021-08-16 | 8.55 | $8.66 | 200418 |
| 2021-08-13 | 8.54 | $8.65 | 125700 |
| 2021-08-12 | 8.53 | $8.64 | 122800 |
| 2021-08-11 | 8.53 | $8.61 | 206920 |
| 2021-08-10 | 8.53 | $8.60 | 160000 |
| 2021-08-09 | 8.53 | $8.60 | 238500 |
| 2021-08-06 | 8.54 | $8.55 | 126800 |
| 2021-08-05 | 8.54 | $8.51 | 196100 |
| 2021-08-04 | 8.55 | $8.52 | 140226 |
| 2021-08-03 | 8.57 | $8.50 | 168818 |
| 2021-08-02 | 8.60 | $8.52 | 209935 |
| 2021-07-30 | 8.61 | $8.51 | 184900 |
| 2021-07-29 | 8.63 | $8.50 | 194600 |
| 2021-07-28 | 8.65 | $8.48 | 169200 |
| 2021-07-27 | 8.67 | $8.42 | 265302 |
| 2021-07-26 | 8.68 | $8.50 | 184900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.29
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.71
Average
5.81
Maximum
9.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.29 | $5.14 | 323288 |
| 2026-07-21 | 5.31 | $5.21 | 142600 |
| 2026-07-20 | 5.32 | $5.12 | 263300 |
| 2026-07-17 | 5.34 | $5.15 | 230500 |
| 2026-07-16 | 5.36 | $5.19 | 211808 |
| 2026-07-15 | 5.38 | $5.38 | 339925 |
| 2026-07-14 | 5.38 | $5.42 | 180200 |
| 2026-07-13 | 5.38 | $5.32 | 181018 |
| 2026-07-10 | 5.38 | $5.42 | 196000 |
| 2026-07-09 | 5.38 | $5.45 | 78700 |
| 2026-07-08 | 5.37 | $5.36 | 187947 |
| 2026-07-07 | 5.37 | $5.39 | 194638 |
| 2026-07-06 | 5.37 | $5.49 | 135047 |
| 2026-07-02 | 5.36 | $5.46 | 309900 |
| 2026-07-01 | 5.34 | $5.47 | 224000 |
| 2026-06-30 | 5.33 | $5.47 | 319400 |
| 2026-06-29 | 5.32 | $5.39 | 217400 |
| 2026-06-26 | 5.31 | $5.32 | 182517 |
| 2026-06-25 | 5.31 | $5.31 | 227223 |
| 2026-06-24 | 5.31 | $5.34 | 221939 |
| 2026-06-23 | 5.30 | $5.31 | 153700 |
| 2026-06-22 | 5.30 | $5.39 | 134343 |
| 2026-06-18 | 5.30 | $5.37 | 224300 |
| 2026-06-17 | 5.29 | $5.30 | 141500 |
| 2026-06-16 | 5.29 | $5.36 | 105800 |
| 2026-06-15 | 5.28 | $5.38 | 237835 |
| 2026-06-12 | 5.27 | $5.30 | 330878 |
| 2026-06-11 | 5.26 | $5.31 | 442000 |
| 2026-06-10 | 5.26 | $5.23 | 443712 |
| 2026-06-09 | 5.26 | $5.25 | 365106 |
| 2026-06-08 | 5.26 | $5.22 | 231900 |
| 2026-06-05 | 5.27 | $5.20 | 412356 |
| 2026-06-04 | 5.27 | $5.37 | 216416 |
| 2026-06-03 | 5.26 | $5.28 | 533115 |
| 2026-06-02 | 5.26 | $5.40 | 233400 |
| 2026-06-01 | 5.25 | $5.36 | 242528 |
| 2026-05-29 | 5.24 | $5.33 | 218705 |
| 2026-05-28 | 5.23 | $5.34 | 352804 |
| 2026-05-27 | 5.22 | $5.32 | 133700 |
| 2026-05-26 | 5.20 | $5.31 | 169212 |
| 2026-05-22 | 5.19 | $5.25 | 293745 |
| 2026-05-21 | 5.19 | $5.22 | 127122 |
| 2026-05-20 | 5.18 | $5.18 | 153139 |
| 2026-05-19 | 5.18 | $5.10 | 212648 |
| 2026-05-18 | 5.19 | $5.15 | 342100 |
| 2026-05-15 | 5.20 | $5.17 | 177303 |
| 2026-05-14 | 5.20 | $5.28 | 277583 |
| 2026-05-13 | 5.19 | $5.23 | 245500 |
| 2026-05-12 | 5.19 | $5.25 | 365602 |
| 2026-05-11 | 5.18 | $5.26 | 261900 |
| 2026-05-08 | 5.17 | $5.26 | 316839 |
| 2026-05-07 | 5.16 | $5.26 | 627100 |
| 2026-05-06 | 5.15 | $5.34 | 569100 |
| 2026-05-05 | 5.14 | $5.22 | 183100 |
| 2026-05-04 | 5.13 | $5.20 | 241289 |
| 2026-05-01 | 5.12 | $5.19 | 214636 |
| 2026-04-30 | 5.11 | $5.19 | 411144 |
| 2026-04-29 | 5.10 | $5.09 | 203400 |
| 2026-04-28 | 5.10 | $5.16 | 330010 |
| 2026-04-27 | 5.10 | $5.28 | 307356 |
| 2026-04-24 | 5.08 | $5.24 | 363825 |
| 2026-04-23 | 5.06 | $5.14 | 427877 |
| 2026-04-22 | 5.05 | $5.22 | 169615 |
| 2026-04-21 | 5.04 | $5.16 | 292903 |
| 2026-04-20 | 5.02 | $5.18 | 240629 |
| 2026-04-17 | 5.01 | $5.16 | 522000 |
| 2026-04-16 | 4.99 | $5.06 | 337637 |
| 2026-04-15 | 4.98 | $5.23 | 286513 |
| 2026-04-14 | 4.96 | $5.23 | 211300 |
| 2026-04-13 | 4.93 | $5.15 | 466000 |
| 2026-04-10 | 4.90 | $5.06 | 155000 |
| 2026-04-09 | 4.89 | $5.06 | 153708 |
| 2026-04-08 | 4.87 | $5.02 | 176200 |
| 2026-04-07 | 4.85 | $4.87 | 233327 |
| 2026-04-06 | 4.85 | $4.89 | 351400 |
| 2026-04-02 | 4.85 | $4.84 | 168823 |
| 2026-04-01 | 4.85 | $4.82 | 256725 |
| 2026-03-31 | 4.85 | $4.75 | 208904 |
| 2026-03-30 | 4.86 | $4.56 | 249018 |
| 2026-03-27 | 4.90 | $4.64 | 371408 |
| 2026-03-26 | 4.92 | $4.75 | 246900 |
| 2026-03-25 | 4.94 | $4.87 | 258458 |
| 2026-03-24 | 4.95 | $4.82 | 222800 |
| 2026-03-23 | 4.96 | $4.79 | 371800 |
| 2026-03-20 | 4.98 | $4.72 | 287600 |
| 2026-03-19 | 5.01 | $4.84 | 512938 |
| 2026-03-18 | 5.03 | $4.92 | 155600 |
| 2026-03-17 | 5.04 | $4.95 | 167000 |
| 2026-03-16 | 5.05 | $4.92 | 220900 |
| 2026-03-13 | 5.06 | $4.81 | 221900 |
| 2026-03-12 | 5.09 | $4.87 | 188100 |
| 2026-03-11 | 5.11 | $4.98 | 219406 |
| 2026-03-10 | 5.12 | $4.95 | 417200 |
| 2026-03-09 | 5.14 | $5.01 | 478718 |
| 2026-03-06 | 5.15 | $4.99 | 393000 |
| 2026-03-05 | 5.17 | $5.07 | 363700 |
| 2026-03-04 | 5.18 | $5.13 | 213340 |
| 2026-03-03 | 5.19 | $5.09 | 393011 |
| 2026-03-02 | 5.20 | $5.18 | 305100 |
| 2026-02-27 | 5.20 | $5.13 | 301732 |
| 2026-02-26 | 5.21 | $5.20 | 287800 |
| 2026-02-25 | 5.21 | $5.16 | 191316 |
| 2026-02-24 | 5.21 | $5.17 | 164879 |
| 2026-02-23 | 5.22 | $5.14 | 334700 |
| 2026-02-20 | 5.23 | $5.19 | 244400 |
| 2026-02-19 | 5.23 | $5.19 | 226700 |
| 2026-02-18 | 5.23 | $5.22 | 288800 |
| 2026-02-17 | 5.24 | $5.17 | 307672 |
| 2026-02-13 | 5.24 | $5.14 | 373078 |
| 2026-02-12 | 5.25 | $5.14 | 432500 |
| 2026-02-11 | 5.27 | $5.23 | 199000 |
| 2026-02-10 | 5.27 | $5.22 | 243200 |
| 2026-02-09 | 5.27 | $5.24 | 322344 |
| 2026-02-06 | 5.28 | $5.18 | 305300 |
| 2026-02-05 | 5.29 | $5.06 | 393139 |
| 2026-02-04 | 5.31 | $5.13 | 275640 |
| 2026-02-03 | 5.33 | $5.19 | 372142 |
| 2026-02-02 | 5.35 | $5.28 | 220824 |
| 2026-01-30 | 5.35 | $5.25 | 195101 |
| 2026-01-29 | 5.36 | $5.28 | 434200 |
| 2026-01-28 | 5.37 | $5.30 | 200200 |
| 2026-01-27 | 5.38 | $5.33 | 213028 |
| 2026-01-26 | 5.39 | $5.32 | 254530 |
| 2026-01-23 | 5.39 | $5.34 | 348800 |
| 2026-01-22 | 5.40 | $5.37 | 153800 |
| 2026-01-21 | 5.40 | $5.45 | 453900 |
| 2026-01-20 | 5.40 | $5.36 | 293900 |
| 2026-01-16 | 5.40 | $5.43 | 584338 |
| 2026-01-15 | 5.40 | $5.43 | 365348 |
| 2026-01-14 | 5.40 | $5.44 | 255628 |
| 2026-01-13 | 5.39 | $5.49 | 145400 |
| 2026-01-12 | 5.38 | $5.48 | 249912 |
| 2026-01-09 | 5.37 | $5.46 | 125500 |
| 2026-01-08 | 5.36 | $5.44 | 178700 |
| 2026-01-07 | 5.35 | $5.46 | 335428 |
| 2026-01-06 | 5.34 | $5.44 | 295344 |
| 2026-01-05 | 5.33 | $5.35 | 391100 |
| 2026-01-02 | 5.33 | $5.28 | 266221 |
| 2025-12-31 | 5.33 | $5.30 | 152401 |
| 2025-12-30 | 5.34 | $5.35 | 300610 |
| 2025-12-29 | 5.33 | $5.34 | 325608 |
| 2025-12-26 | 5.33 | $5.41 | 112723 |
| 2025-12-24 | 5.33 | $5.40 | 106400 |
| 2025-12-23 | 5.32 | $5.38 | 179100 |
| 2025-12-22 | 5.31 | $5.36 | 198792 |
| 2025-12-19 | 5.31 | $5.31 | 246832 |
| 2025-12-18 | 5.31 | $5.22 | 239345 |
| 2025-12-17 | 5.32 | $5.21 | 355700 |
| 2025-12-16 | 5.33 | $5.26 | 309700 |
| 2025-12-15 | 5.33 | $5.28 | 213820 |
| 2025-12-12 | 5.34 | $5.30 | 241018 |
| 2025-12-11 | 5.34 | $5.35 | 478400 |
| 2025-12-10 | 5.34 | $5.38 | 204700 |
| 2025-12-09 | 5.34 | $5.34 | 209100 |
| 2025-12-08 | 5.34 | $5.33 | 135648 |
| 2025-12-05 | 5.34 | $5.36 | 229933 |
| 2025-12-04 | 5.34 | $5.36 | 240000 |
| 2025-12-03 | 5.34 | $5.35 | 187800 |
| 2025-12-02 | 5.34 | $5.32 | 185900 |
| 2025-12-01 | 5.34 | $5.35 | 184846 |
| 2025-11-28 | 5.34 | $5.37 | 296905 |
| 2025-11-26 | 5.33 | $5.35 | 250900 |
| 2025-11-25 | 5.33 | $5.31 | 266500 |
| 2025-11-24 | 5.33 | $5.21 | 247425 |
| 2025-11-21 | 5.34 | $5.10 | 252800 |
| 2025-11-20 | 5.37 | $5.05 | 297922 |
| 2025-11-19 | 5.40 | $5.16 | 547700 |
| 2025-11-18 | 5.43 | $5.17 | 233607 |
| 2025-11-17 | 5.46 | $5.20 | 287433 |
| 2025-11-14 | 5.48 | $5.24 | 384001 |
| 2025-11-13 | 5.51 | $5.46 | 525568 |
| 2025-11-12 | 5.52 | $5.46 | 216500 |
| 2025-11-11 | 5.52 | $5.49 | 151600 |
| 2025-11-10 | 5.52 | $5.47 | 264200 |
| 2025-11-07 | 5.53 | $5.40 | 220705 |
| 2025-11-06 | 5.54 | $5.43 | 258617 |
| 2025-11-05 | 5.56 | $5.50 | 199300 |
| 2025-11-04 | 5.56 | $5.48 | 187800 |
| 2025-11-03 | 5.57 | $5.57 | 184313 |
| 2025-10-31 | 5.57 | $5.54 | 200400 |
| 2025-10-30 | 5.57 | $5.53 | 304200 |
| 2025-10-29 | 5.58 | $5.63 | 204900 |
| 2025-10-28 | 5.57 | $5.66 | 155521 |
| 2025-10-27 | 5.56 | $5.66 | 159446 |
| 2025-10-24 | 5.55 | $5.62 | 207532 |
| 2025-10-23 | 5.55 | $5.60 | 152400 |
| 2025-10-22 | 5.54 | $5.53 | 131500 |
| 2025-10-21 | 5.54 | $5.57 | 136000 |
| 2025-10-20 | 5.54 | $5.54 | 159310 |
| 2025-10-17 | 5.54 | $5.48 | 155300 |
| 2025-10-16 | 5.54 | $5.49 | 227043 |
| 2025-10-15 | 5.55 | $5.60 | 330400 |
| 2025-10-14 | 5.54 | $5.52 | 249830 |
| 2025-10-13 | 5.55 | $5.51 | 178900 |
| 2025-10-10 | 5.55 | $5.40 | 326800 |
| 2025-10-09 | 5.57 | $5.54 | 176629 |
| 2025-10-08 | 5.57 | $5.59 | 192700 |
| 2025-10-07 | 5.57 | $5.53 | 193300 |
| 2025-10-06 | 5.57 | $5.57 | 223405 |
| 2025-10-03 | 5.57 | $5.60 | 199700 |
| 2025-10-02 | 5.57 | $5.58 | 110400 |
| 2025-10-01 | 5.56 | $5.56 | 86100 |
| 2025-09-30 | 5.56 | $5.55 | 178905 |
| 2025-09-29 | 5.57 | $5.55 | 144700 |
| 2025-09-26 | 5.57 | $5.49 | 169755 |
| 2025-09-25 | 5.58 | $5.49 | 146234 |
| 2025-09-24 | 5.58 | $5.56 | 184418 |
| 2025-09-23 | 5.59 | $5.63 | 155223 |
| 2025-09-22 | 5.58 | $5.66 | 126597 |
| 2025-09-19 | 5.58 | $5.63 | 165800 |
| 2025-09-18 | 5.57 | $5.61 | 205800 |
| 2025-09-17 | 5.56 | $5.58 | 213000 |
| 2025-09-16 | 5.56 | $5.60 | 213035 |
| 2025-09-15 | 5.56 | $5.60 | 174305 |
| 2025-09-12 | 5.56 | $5.60 | 133022 |
| 2025-09-11 | 5.55 | $5.66 | 142611 |
| 2025-09-10 | 5.54 | $5.61 | 161616 |
| 2025-09-09 | 5.53 | $5.63 | 124200 |
| 2025-09-08 | 5.52 | $5.64 | 176300 |
| 2025-09-05 | 5.51 | $5.59 | 210500 |
| 2025-09-04 | 5.50 | $5.56 | 241600 |
| 2025-09-03 | 5.49 | $5.50 | 144100 |
| 2025-09-02 | 5.49 | $5.54 | 276200 |
| 2025-08-29 | 5.49 | $5.55 | 219700 |
| 2025-08-28 | 5.48 | $5.60 | 199447 |
| 2025-08-27 | 5.47 | $5.56 | 187000 |
| 2025-08-26 | 5.46 | $5.48 | 176300 |
| 2025-08-25 | 5.46 | $5.50 | 218700 |
| 2025-08-22 | 5.45 | $5.48 | 194039 |
| 2025-08-21 | 5.45 | $5.38 | 176858 |
| 2025-08-20 | 5.46 | $5.42 | 128700 |
| 2025-08-19 | 5.46 | $5.43 | 119014 |
| 2025-08-18 | 5.46 | $5.50 | 110300 |
| 2025-08-15 | 5.46 | $5.48 | 196101 |
| 2025-08-14 | 5.46 | $5.50 | 157847 |
| 2025-08-13 | 5.45 | $5.51 | 232938 |
| 2025-08-12 | 5.45 | $5.51 | 172200 |
| 2025-08-11 | 5.44 | $5.43 | 140200 |
| 2025-08-08 | 5.44 | $5.43 | 104000 |
| 2025-08-07 | 5.44 | $5.41 | 121511 |
| 2025-08-06 | 5.45 | $5.45 | 158900 |
| 2025-08-05 | 5.45 | $5.44 | 155850 |
| 2025-08-04 | 5.45 | $5.44 | 76500 |
| 2025-08-01 | 5.45 | $5.35 | 193300 |
| 2025-07-31 | 5.46 | $5.51 | 172448 |
| 2025-07-30 | 5.45 | $5.49 | 150022 |
| 2025-07-29 | 5.45 | $5.51 | 205300 |
| 2025-07-28 | 5.44 | $5.52 | 202300 |
| 2025-07-25 | 5.44 | $5.51 | 263839 |
| 2025-07-24 | 5.43 | $5.41 | 109300 |
| 2025-07-23 | 5.43 | $5.40 | 168802 |
| 2025-07-22 | 5.43 | $5.39 | 179000 |
| 2025-07-21 | 5.44 | $5.38 | 285510 |
| 2025-07-18 | 5.45 | $5.31 | 604100 |
| 2025-07-17 | 5.46 | $5.58 | 237747 |
| 2025-07-16 | 5.45 | $5.52 | 232900 |
| 2025-07-15 | 5.44 | $5.51 | 250000 |
| 2025-07-14 | 5.43 | $5.52 | 322800 |
| 2025-07-11 | 5.42 | $5.49 | 225800 |
| 2025-07-10 | 5.42 | $5.55 | 175400 |
| 2025-07-09 | 5.40 | $5.52 | 86100 |
| 2025-07-08 | 5.39 | $5.49 | 155800 |
| 2025-07-07 | 5.38 | $5.49 | 230164 |
| 2025-07-03 | 5.37 | $5.52 | 106426 |
| 2025-07-02 | 5.35 | $5.49 | 104300 |
| 2025-07-01 | 5.34 | $5.47 | 194200 |
| 2025-06-30 | 5.32 | $5.47 | 188507 |
| 2025-06-27 | 5.31 | $5.44 | 231025 |
| 2025-06-26 | 5.29 | $5.41 | 110213 |
| 2025-06-25 | 5.28 | $5.37 | 334600 |
| 2025-06-24 | 5.27 | $5.40 | 164617 |
| 2025-06-23 | 5.26 | $5.28 | 247065 |
| 2025-06-20 | 5.25 | $5.21 | 205500 |
| 2025-06-18 | 5.26 | $5.28 | 204200 |
| 2025-06-17 | 5.26 | $5.23 | 169700 |
| 2025-06-16 | 5.26 | $5.29 | 133800 |
| 2025-06-13 | 5.26 | $5.28 | 88900 |
| 2025-06-12 | 5.25 | $5.35 | 87432 |
| 2025-06-11 | 5.24 | $5.32 | 133500 |
| 2025-06-10 | 5.23 | $5.35 | 188485 |
| 2025-06-09 | 5.22 | $5.36 | 119800 |
| 2025-06-06 | 5.21 | $5.32 | 108442 |
| 2025-06-05 | 5.20 | $5.31 | 106748 |
| 2025-06-04 | 5.18 | $5.27 | 152600 |
| 2025-06-03 | 5.17 | $5.33 | 199422 |
| 2025-06-02 | 5.16 | $5.25 | 338349 |
| 2025-05-30 | 5.15 | $5.20 | 172700 |
| 2025-05-29 | 5.14 | $5.26 | 144100 |
| 2025-05-28 | 5.13 | $5.23 | 155888 |
| 2025-05-27 | 5.12 | $5.25 | 157200 |
| 2025-05-23 | 5.11 | $5.19 | 253040 |
| 2025-05-22 | 5.10 | $5.21 | 126700 |
| 2025-05-21 | 5.09 | $5.22 | 325500 |
| 2025-05-20 | 5.07 | $5.29 | 181900 |
| 2025-05-19 | 5.05 | $5.27 | 254193 |
| 2025-05-16 | 5.02 | $5.26 | 198900 |
| 2025-05-15 | 5.00 | $5.25 | 268814 |
| 2025-05-14 | 4.97 | $5.22 | 187104 |
| 2025-05-13 | 4.95 | $5.27 | 366200 |
| 2025-05-12 | 4.91 | $5.17 | 416200 |
| 2025-05-09 | 4.89 | $5.04 | 225144 |
| 2025-05-08 | 4.87 | $5.09 | 142546 |
| 2025-05-07 | 4.85 | $4.97 | 262623 |
| 2025-05-06 | 4.84 | $4.96 | 184818 |
| 2025-05-05 | 4.82 | $5.04 | 90003 |
| 2025-05-02 | 4.80 | $5.02 | 241024 |
| 2025-05-01 | 4.78 | $4.91 | 282818 |
| 2025-04-30 | 4.76 | $4.83 | 204700 |
| 2025-04-29 | 4.75 | $4.87 | 96201 |
| 2025-04-28 | 4.74 | $4.80 | 142122 |
| 2025-04-25 | 4.74 | $4.83 | 173800 |
| 2025-04-24 | 4.73 | $4.78 | 126000 |
| 2025-04-23 | 4.72 | $4.62 | 317292 |
| 2025-04-22 | 4.73 | $4.51 | 177206 |
| 2025-04-21 | 4.75 | $4.46 | 172700 |
| 2025-04-17 | 4.79 | $4.60 | 153800 |
| 2025-04-16 | 4.81 | $4.66 | 419448 |
| 2025-04-15 | 4.82 | $4.77 | 459247 |
| 2025-04-14 | 4.83 | $4.78 | 323700 |
| 2025-04-11 | 4.83 | $4.81 | 158100 |
| 2025-04-10 | 4.83 | $4.68 | 411800 |
| 2025-04-09 | 4.85 | $4.90 | 641600 |
| 2025-04-08 | 4.84 | $4.41 | 254464 |
| 2025-04-07 | 4.89 | $4.41 | 638941 |
| 2025-04-04 | 4.94 | $4.46 | 581430 |
| 2025-04-03 | 4.99 | $4.75 | 601938 |
| 2025-04-02 | 5.02 | $5.00 | 225907 |
| 2025-04-01 | 5.02 | $4.94 | 227729 |
| 2025-03-31 | 5.03 | $4.89 | 341345 |
| 2025-03-28 | 5.04 | $4.89 | 346650 |
| 2025-03-27 | 5.06 | $4.98 | 198205 |
| 2025-03-26 | 5.06 | $5.03 | 224330 |
| 2025-03-25 | 5.07 | $5.10 | 235400 |
| 2025-03-24 | 5.06 | $5.03 | 293936 |
| 2025-03-21 | 5.07 | $4.96 | 265200 |
| 2025-03-20 | 5.08 | $4.99 | 223434 |
| 2025-03-19 | 5.09 | $5.00 | 252024 |
| 2025-03-18 | 5.10 | $4.92 | 250100 |
| 2025-03-17 | 5.12 | $4.95 | 357500 |
| 2025-03-14 | 5.13 | $4.91 | 297200 |
| 2025-03-13 | 5.16 | $4.79 | 368014 |
| 2025-03-12 | 5.19 | $4.91 | 306505 |
| 2025-03-11 | 5.22 | $4.85 | 803000 |
| 2025-03-10 | 5.26 | $4.83 | 615100 |
| 2025-03-07 | 5.31 | $5.01 | 502542 |
| 2025-03-06 | 5.34 | $4.97 | 393209 |
| 2025-03-05 | 5.38 | $5.12 | 320800 |
| 2025-03-04 | 5.41 | $5.07 | 480000 |
| 2025-03-03 | 5.44 | $5.12 | 540147 |
| 2025-02-28 | 5.48 | $5.24 | 317300 |
| 2025-02-27 | 5.50 | $5.15 | 380445 |
| 2025-02-26 | 5.54 | $5.28 | 273142 |
| 2025-02-25 | 5.57 | $5.26 | 368941 |
| 2025-02-24 | 5.60 | $5.28 | 370765 |
| 2025-02-21 | 5.63 | $5.38 | 283300 |
| 2025-02-20 | 5.66 | $5.51 | 268900 |
| 2025-02-19 | 5.68 | $5.58 | 239200 |
| 2025-02-18 | 5.69 | $5.62 | 157226 |
| 2025-02-14 | 5.69 | $5.62 | 192700 |
| 2025-02-13 | 5.70 | $5.62 | 187833 |
| 2025-02-12 | 5.71 | $5.58 | 290025 |
| 2025-02-11 | 5.72 | $5.59 | 299592 |
| 2025-02-10 | 5.74 | $5.66 | 161506 |
| 2025-02-07 | 5.74 | $5.67 | 260524 |
| 2025-02-06 | 5.75 | $5.72 | 168600 |
| 2025-02-05 | 5.75 | $5.72 | 180842 |
| 2025-02-04 | 5.76 | $5.69 | 193568 |
| 2025-02-03 | 5.77 | $5.63 | 398800 |
| 2025-01-31 | 5.78 | $5.70 | 268216 |
| 2025-01-30 | 5.79 | $5.75 | 228912 |
| 2025-01-29 | 5.79 | $5.72 | 273500 |
| 2025-01-28 | 5.80 | $5.75 | 294744 |
| 2025-01-27 | 5.81 | $5.76 | 299800 |
| 2025-01-24 | 5.81 | $5.88 | 207738 |
| 2025-01-23 | 5.80 | $6.02 | 390116 |
| 2025-01-22 | 5.78 | $6.00 | 343400 |
| 2025-01-21 | 5.76 | $5.92 | 187100 |
| 2025-01-17 | 5.74 | $5.86 | 1.4M |
| 2025-01-16 | 5.73 | $5.79 | 277844 |
| 2025-01-15 | 5.72 | $5.74 | 445520 |
| 2025-01-14 | 5.72 | $5.65 | 362212 |
| 2025-01-13 | 5.73 | $5.59 | 579700 |
| 2025-01-10 | 5.74 | $5.66 | 177600 |
| 2025-01-08 | 5.75 | $5.72 | 336300 |
| 2025-01-07 | 5.75 | $5.71 | 311100 |
| 2025-01-06 | 5.76 | $5.75 | 211109 |
| 2025-01-03 | 5.76 | $5.71 | 191103 |
| 2025-01-02 | 5.76 | $5.62 | 242816 |
| 2024-12-31 | 5.78 | $5.65 | 269328 |
| 2024-12-30 | 5.79 | $5.71 | 373600 |
| 2024-12-27 | 5.80 | $5.75 | 239639 |
| 2024-12-26 | 5.80 | $5.83 | 255030 |
| 2024-12-24 | 5.80 | $5.82 | 136200 |
| 2024-12-23 | 5.80 | $5.76 | 242400 |
| 2024-12-20 | 5.80 | $5.70 | 265200 |
| 2024-12-19 | 5.81 | $5.61 | 312014 |
| 2024-12-18 | 5.83 | $5.65 | 357200 |
| 2024-12-17 | 5.85 | $5.85 | 268027 |
| 2024-12-16 | 5.85 | $5.84 | 254132 |
| 2024-12-13 | 5.85 | $5.83 | 254940 |
| 2024-12-12 | 5.86 | $5.85 | 385322 |
| 2024-12-11 | 5.86 | $5.91 | 191017 |
| 2024-12-10 | 5.85 | $5.85 | 157946 |
| 2024-12-09 | 5.85 | $5.88 | 186417 |
| 2024-12-06 | 5.85 | $5.96 | 135090 |
| 2024-12-05 | 5.83 | $5.98 | 211546 |
| 2024-12-04 | 5.82 | $5.95 | 180300 |
| 2024-12-03 | 5.81 | $5.89 | 210600 |
| 2024-12-02 | 5.80 | $5.88 | 286636 |
| 2024-11-29 | 5.79 | $5.87 | 111400 |
| 2024-11-27 | 5.78 | $5.84 | 315400 |
| 2024-11-26 | 5.77 | $5.85 | 185400 |
| 2024-11-25 | 5.76 | $5.85 | 281234 |
| 2024-11-22 | 5.76 | $5.79 | 246200 |
| 2024-11-21 | 5.75 | $5.73 | 268883 |
| 2024-11-20 | 5.75 | $5.68 | 351226 |
| 2024-11-19 | 5.76 | $5.66 | 237136 |
| 2024-11-18 | 5.77 | $5.66 | 221200 |
| 2024-11-15 | 5.78 | $5.67 | 98500 |
| 2024-11-14 | 5.80 | $5.89 | 215447 |
| 2024-11-13 | 5.79 | $5.97 | 139500 |
| 2024-11-12 | 5.77 | $5.98 | 179933 |
| 2024-11-11 | 5.75 | $6.07 | 182424 |
| 2024-11-08 | 5.71 | $6.00 | 197164 |
| 2024-11-07 | 5.68 | $5.95 | 220046 |
| 2024-11-06 | 5.65 | $5.83 | 246300 |
| 2024-11-05 | 5.63 | $5.67 | 161900 |
| 2024-11-04 | 5.63 | $5.60 | 211649 |
| 2024-11-01 | 5.63 | $5.57 | 234651 |
| 2024-10-31 | 5.64 | $5.56 | 268319 |
| 2024-10-30 | 5.65 | $5.75 | 175300 |
| 2024-10-29 | 5.64 | $5.67 | 126300 |
| 2024-10-28 | 5.63 | $5.66 | 141700 |
| 2024-10-25 | 5.63 | $5.63 | 207500 |
| 2024-10-24 | 5.63 | $5.60 | 76200 |
| 2024-10-23 | 5.64 | $5.58 | 236348 |
| 2024-10-22 | 5.64 | $5.67 | 367622 |
| 2024-10-21 | 5.64 | $5.74 | 221104 |
| 2024-10-18 | 5.63 | $5.75 | 268857 |
| 2024-10-17 | 5.62 | $5.71 | 234749 |
| 2024-10-16 | 5.61 | $5.71 | 265500 |
| 2024-10-15 | 5.59 | $5.69 | 192944 |
| 2024-10-14 | 5.58 | $5.71 | 293716 |
| 2024-10-11 | 5.57 | $5.70 | 269101 |
| 2024-10-10 | 5.56 | $5.68 | 255500 |
| 2024-10-09 | 5.54 | $5.68 | 380736 |
| 2024-10-08 | 5.53 | $5.62 | 516350 |
| 2024-10-07 | 5.52 | $5.58 | 550631 |
| 2024-10-04 | 5.51 | $5.62 | 381599 |
| 2024-10-03 | 5.50 | $5.55 | 241900 |
| 2024-10-02 | 5.50 | $5.58 | 225000 |
| 2024-10-01 | 5.49 | $5.58 | 142204 |
| 2024-09-30 | 5.48 | $5.61 | 159200 |
| 2024-09-27 | 5.47 | $5.58 | 274700 |
| 2024-09-26 | 5.46 | $5.56 | 124418 |
| 2024-09-25 | 5.44 | $5.53 | 145300 |
| 2024-09-24 | 5.44 | $5.55 | 312218 |
| 2024-09-23 | 5.42 | $5.56 | 225900 |
| 2024-09-20 | 5.41 | $5.50 | 165400 |
| 2024-09-19 | 5.40 | $5.56 | 318400 |
| 2024-09-18 | 5.38 | $5.46 | 213827 |
| 2024-09-17 | 5.37 | $5.45 | 201688 |
| 2024-09-16 | 5.37 | $5.44 | 191800 |
| 2024-09-13 | 5.36 | $5.42 | 161108 |
| 2024-09-12 | 5.35 | $5.36 | 170445 |
| 2024-09-11 | 5.35 | $5.30 | 202628 |
| 2024-09-10 | 5.36 | $5.32 | 154400 |
| 2024-09-09 | 5.36 | $5.30 | 165539 |
| 2024-09-06 | 5.37 | $5.32 | 151017 |
| 2024-09-05 | 5.37 | $5.38 | 150746 |
| 2024-09-04 | 5.37 | $5.39 | 275600 |
| 2024-09-03 | 5.37 | $5.37 | 176400 |
| 2024-08-30 | 5.37 | $5.48 | 233600 |
| 2024-08-29 | 5.36 | $5.45 | 157159 |
| 2024-08-28 | 5.35 | $5.39 | 207126 |
| 2024-08-27 | 5.34 | $5.45 | 142709 |
| 2024-08-26 | 5.33 | $5.44 | 289832 |
| 2024-08-23 | 5.32 | $5.44 | 189200 |
| 2024-08-22 | 5.31 | $5.35 | 164302 |
| 2024-08-21 | 5.31 | $5.35 | 643000 |
| 2024-08-20 | 5.30 | $5.38 | 160402 |
| 2024-08-19 | 5.29 | $5.38 | 149018 |
| 2024-08-16 | 5.28 | $5.36 | 155786 |
| 2024-08-15 | 5.28 | $5.35 | 144243 |
| 2024-08-14 | 5.27 | $5.24 | 159200 |
| 2024-08-13 | 5.27 | $5.27 | 206500 |
| 2024-08-12 | 5.27 | $5.20 | 143100 |
| 2024-08-09 | 5.28 | $5.21 | 132500 |
| 2024-08-08 | 5.29 | $5.20 | 174834 |
| 2024-08-07 | 5.29 | $5.10 | 335338 |
| 2024-08-06 | 5.31 | $5.13 | 213200 |
| 2024-08-05 | 5.33 | $5.03 | 572911 |
| 2024-08-02 | 5.37 | $5.19 | 312021 |
| 2024-08-01 | 5.38 | $5.32 | 210643 |
| 2024-07-31 | 5.39 | $5.41 | 295444 |
| 2024-07-30 | 5.39 | $5.33 | 259700 |
| 2024-07-29 | 5.40 | $5.35 | 251300 |
| 2024-07-26 | 5.40 | $5.35 | 235131 |
| 2024-07-25 | 5.41 | $5.33 | 430218 |
| 2024-07-24 | 5.41 | $5.29 | 321000 |
| 2024-07-23 | 5.43 | $5.45 | 167330 |
| 2024-07-22 | 5.43 | $5.41 | 288200 |
| 2024-07-19 | 5.43 | $5.38 | 1.2M |
| 2024-07-18 | 5.43 | $5.56 | 811300 |
| 2024-07-17 | 5.42 | $5.63 | 377101 |
| 2024-07-16 | 5.40 | $5.67 | 477900 |
| 2024-07-15 | 5.37 | $5.56 | 403940 |
| 2024-07-12 | 5.35 | $5.49 | 224735 |
| 2024-07-11 | 5.33 | $5.46 | 278818 |
| 2024-07-10 | 5.32 | $5.42 | 316900 |
| 2024-07-09 | 5.31 | $5.38 | 207600 |
| 2024-07-08 | 5.30 | $5.40 | 260331 |
| 2024-07-05 | 5.29 | $5.38 | 310619 |
| 2024-07-03 | 5.28 | $5.37 | 92638 |
| 2024-07-02 | 5.27 | $5.35 | 206700 |
| 2024-07-01 | 5.26 | $5.32 | 160431 |
| 2024-06-28 | 5.26 | $5.34 | 122700 |
| 2024-06-27 | 5.25 | $5.31 | 155600 |
| 2024-06-26 | 5.24 | $5.28 | 133900 |
| 2024-06-25 | 5.24 | $5.28 | 134400 |
| 2024-06-24 | 5.23 | $5.26 | 220906 |
| 2024-06-21 | 5.23 | $5.22 | 158532 |
| 2024-06-20 | 5.23 | $5.22 | 199826 |
| 2024-06-18 | 5.23 | $5.21 | 171719 |
| 2024-06-17 | 5.23 | $5.23 | 241934 |
| 2024-06-14 | 5.23 | $5.19 | 198741 |
| 2024-06-13 | 5.24 | $5.25 | 100812 |
| 2024-06-12 | 5.23 | $5.25 | 227039 |
| 2024-06-11 | 5.23 | $5.22 | 136000 |
| 2024-06-10 | 5.23 | $5.21 | 115226 |
| 2024-06-07 | 5.24 | $5.20 | 173924 |
| 2024-06-06 | 5.24 | $5.25 | 129923 |
| 2024-06-05 | 5.24 | $5.27 | 183600 |
| 2024-06-04 | 5.24 | $5.20 | 188500 |
| 2024-06-03 | 5.24 | $5.20 | 195950 |
| 2024-05-31 | 5.24 | $5.23 | 225200 |
| 2024-05-30 | 5.25 | $5.18 | 201300 |
| 2024-05-29 | 5.25 | $5.21 | 138000 |
| 2024-05-28 | 5.26 | $5.26 | 155235 |
| 2024-05-24 | 5.26 | $5.28 | 128233 |
| 2024-05-23 | 5.25 | $5.25 | 151839 |
| 2024-05-22 | 5.26 | $5.30 | 151514 |
| 2024-05-21 | 5.25 | $5.32 | 169837 |
| 2024-05-20 | 5.24 | $5.29 | 276900 |
| 2024-05-17 | 5.24 | $5.27 | 158805 |
| 2024-05-16 | 5.23 | $5.31 | 204604 |
| 2024-05-15 | 5.23 | $5.34 | 259888 |
| 2024-05-14 | 5.21 | $5.28 | 105239 |
| 2024-05-13 | 5.21 | $5.26 | 185900 |
| 2024-05-10 | 5.20 | $5.24 | 143900 |
| 2024-05-09 | 5.20 | $5.26 | 469821 |
| 2024-05-08 | 5.19 | $5.21 | 420830 |
| 2024-05-07 | 5.19 | $5.22 | 322200 |
| 2024-05-06 | 5.19 | $5.21 | 237200 |
| 2024-05-03 | 5.18 | $5.16 | 131113 |
| 2024-05-02 | 5.19 | $5.13 | 101600 |
| 2024-05-01 | 5.19 | $5.07 | 235012 |
| 2024-04-30 | 5.21 | $5.09 | 193010 |
| 2024-04-29 | 5.22 | $5.15 | 210302 |
| 2024-04-26 | 5.23 | $5.15 | 224800 |
| 2024-04-25 | 5.23 | $5.09 | 149100 |
| 2024-04-24 | 5.25 | $5.14 | 89454 |
| 2024-04-23 | 5.26 | $5.16 | 228400 |
| 2024-04-22 | 5.27 | $5.07 | 168200 |
| 2024-04-19 | 5.29 | $5.00 | 199040 |
| 2024-04-18 | 5.32 | $5.03 | 191500 |
| 2024-04-17 | 5.35 | $5.17 | 256319 |
| 2024-04-16 | 5.37 | $5.18 | 301602 |
| 2024-04-15 | 5.39 | $5.21 | 210800 |
| 2024-04-12 | 5.41 | $5.31 | 164100 |
| 2024-04-11 | 5.42 | $5.42 | 171100 |
| 2024-04-10 | 5.42 | $5.38 | 341400 |
| 2024-04-09 | 5.43 | $5.44 | 248917 |
| 2024-04-08 | 5.42 | $5.45 | 118925 |
| 2024-04-05 | 5.42 | $5.41 | 141300 |
| 2024-04-04 | 5.42 | $5.37 | 195900 |
| 2024-04-03 | 5.43 | $5.42 | 191300 |
| 2024-04-02 | 5.43 | $5.39 | 342600 |
| 2024-04-01 | 5.43 | $5.47 | 197200 |
| 2024-03-28 | 5.43 | $5.49 | 521700 |
| 2024-03-27 | 5.42 | $5.48 | 184836 |
| 2024-03-26 | 5.42 | $5.44 | 162200 |
| 2024-03-25 | 5.41 | $5.43 | 175603 |
| 2024-03-22 | 5.41 | $5.44 | 217500 |
| 2024-03-21 | 5.41 | $5.46 | 416344 |
| 2024-03-20 | 5.41 | $5.44 | 329817 |
| 2024-03-19 | 5.40 | $5.39 | 375131 |
| 2024-03-18 | 5.40 | $5.41 | 138600 |
| 2024-03-15 | 5.40 | $5.38 | 124800 |
| 2024-03-14 | 5.40 | $5.39 | 290713 |
| 2024-03-13 | 5.41 | $5.45 | 265400 |
| 2024-03-12 | 5.40 | $5.47 | 227818 |
| 2024-03-11 | 5.39 | $5.42 | 244414 |
| 2024-03-08 | 5.39 | $5.46 | 347636 |
| 2024-03-07 | 5.38 | $5.46 | 386800 |
| 2024-03-06 | 5.38 | $5.41 | 854308 |
| 2024-03-05 | 5.37 | $5.35 | 377847 |
| 2024-03-04 | 5.38 | $5.42 | 822327 |
| 2024-03-01 | 5.37 | $5.47 | 999300 |
| 2024-02-29 | 5.36 | $5.41 | 400239 |
| 2024-02-28 | 5.35 | $5.39 | 396600 |
| 2024-02-27 | 5.35 | $5.42 | 171600 |
| 2024-02-26 | 5.34 | $5.42 | 222321 |
| 2024-02-23 | 5.34 | $5.40 | 343845 |
| 2024-02-22 | 5.33 | $5.36 | 417544 |
| 2024-02-21 | 5.33 | $5.32 | 558413 |
| 2024-02-20 | 5.33 | $5.33 | 200900 |
| 2024-02-16 | 5.33 | $5.38 | 291433 |
| 2024-02-15 | 5.32 | $5.44 | 209488 |
| 2024-02-14 | 5.31 | $5.40 | 198020 |
| 2024-02-13 | 5.30 | $5.33 | 264700 |
| 2024-02-12 | 5.29 | $5.45 | 605800 |
| 2024-02-09 | 5.28 | $5.44 | 280100 |
| 2024-02-08 | 5.26 | $5.38 | 309600 |
| 2024-02-07 | 5.25 | $5.35 | 356830 |
| 2024-02-06 | 5.24 | $5.30 | 112500 |
| 2024-02-05 | 5.23 | $5.24 | 228401 |
| 2024-02-02 | 5.23 | $5.30 | 359512 |
| 2024-02-01 | 5.22 | $5.29 | 236100 |
| 2024-01-31 | 5.22 | $5.23 | 293600 |
| 2024-01-30 | 5.21 | $5.30 | 256600 |
| 2024-01-29 | 5.21 | $5.31 | 318928 |
| 2024-01-26 | 5.19 | $5.19 | 364635 |
| 2024-01-25 | 5.19 | $5.22 | 322102 |
| 2024-01-24 | 5.19 | $5.21 | 294526 |
| 2024-01-23 | 5.19 | $5.22 | 191915 |
| 2024-01-22 | 5.19 | $5.20 | 223225 |
| 2024-01-19 | 5.19 | $5.14 | 273601 |
| 2024-01-18 | 5.19 | $5.10 | 421830 |
| 2024-01-17 | 5.20 | $5.18 | 355200 |
| 2024-01-16 | 5.20 | $5.23 | 282349 |
| 2024-01-12 | 5.20 | $5.26 | 248900 |
| 2024-01-11 | 5.19 | $5.26 | 256606 |
| 2024-01-10 | 5.19 | $5.24 | 370330 |
| 2024-01-09 | 5.18 | $5.20 | 360800 |
| 2024-01-08 | 5.18 | $5.21 | 244321 |
| 2024-01-05 | 5.18 | $5.12 | 184400 |
| 2024-01-04 | 5.18 | $5.11 | 203200 |
| 2024-01-03 | 5.19 | $5.12 | 360400 |
| 2024-01-02 | 5.20 | $5.21 | 243107 |
| 2023-12-29 | 5.19 | $5.28 | 503600 |
| 2023-12-28 | 5.19 | $5.33 | 289000 |
| 2023-12-27 | 5.17 | $5.36 | 162220 |
| 2023-12-26 | 5.15 | $5.37 | 145121 |
| 2023-12-22 | 5.13 | $5.32 | 218000 |
| 2023-12-21 | 5.11 | $5.29 | 171602 |
| 2023-12-20 | 5.09 | $5.23 | 233312 |
| 2023-12-19 | 5.07 | $5.31 | 321500 |
| 2023-12-18 | 5.05 | $5.24 | 262330 |
| 2023-12-15 | 5.03 | $5.19 | 173603 |
| 2023-12-14 | 5.01 | $5.25 | 249303 |
| 2023-12-13 | 4.98 | $5.16 | 325730 |
| 2023-12-12 | 4.97 | $5.02 | 324629 |
| 2023-12-11 | 4.96 | $5.01 | 458200 |
| 2023-12-08 | 4.95 | $4.99 | 277500 |
| 2023-12-07 | 4.95 | $4.97 | 645335 |
| 2023-12-06 | 4.95 | $4.98 | 169323 |
| 2023-12-05 | 4.95 | $4.99 | 365000 |
| 2023-12-04 | 4.94 | $5.04 | 245200 |
| 2023-12-01 | 4.93 | $5.07 | 323192 |
| 2023-11-30 | 4.92 | $5.02 | 184200 |
| 2023-11-29 | 4.90 | $5.01 | 155700 |
| 2023-11-28 | 4.89 | $5.00 | 432426 |
| 2023-11-27 | 4.88 | $4.96 | 120504 |
| 2023-11-24 | 4.87 | $4.96 | 59623 |
| 2023-11-22 | 4.86 | $4.95 | 123237 |
| 2023-11-21 | 4.86 | $4.92 | 141107 |
| 2023-11-20 | 4.85 | $4.95 | 117400 |
| 2023-11-17 | 4.84 | $4.92 | 130500 |
| 2023-11-16 | 4.83 | $4.90 | 140937 |
| 2023-11-15 | 4.82 | $5.06 | 228028 |
| 2023-11-14 | 4.80 | $4.98 | 201000 |
| 2023-11-13 | 4.78 | $4.86 | 94227 |
| 2023-11-10 | 4.77 | $4.83 | 173848 |
| 2023-11-09 | 4.76 | $4.74 | 179600 |
| 2023-11-08 | 4.76 | $4.82 | 146600 |
| 2023-11-07 | 4.76 | $4.88 | 206114 |
| 2023-11-06 | 4.75 | $4.81 | 111600 |
| 2023-11-03 | 4.74 | $4.88 | 234930 |
| 2023-11-02 | 4.72 | $4.82 | 199500 |
| 2023-11-01 | 4.71 | $4.68 | 173700 |
| 2023-10-31 | 4.72 | $4.62 | 87311 |
| 2023-10-30 | 4.73 | $4.57 | 170100 |
| 2023-10-27 | 4.74 | $4.48 | 155320 |
| 2023-10-26 | 4.77 | $4.50 | 329800 |
| 2023-10-25 | 4.80 | $4.52 | 194900 |
| 2023-10-24 | 4.83 | $4.62 | 595400 |
| 2023-10-23 | 4.85 | $4.67 | 122700 |
| 2023-10-20 | 4.87 | $4.68 | 147443 |
| 2023-10-19 | 4.89 | $4.75 | 171647 |
| 2023-10-18 | 4.91 | $4.81 | 186400 |
| 2023-10-17 | 4.92 | $4.89 | 190800 |
| 2023-10-16 | 4.92 | $4.88 | 176902 |
| 2023-10-13 | 4.92 | $4.80 | 161700 |
| 2023-10-12 | 4.94 | $4.87 | 210700 |
| 2023-10-11 | 4.94 | $4.95 | 115809 |
| 2023-10-10 | 4.94 | $4.91 | 139731 |
| 2023-10-09 | 4.95 | $4.89 | 82500 |
| 2023-10-06 | 4.95 | $4.86 | 110004 |
| 2023-10-05 | 4.96 | $4.80 | 111935 |
| 2023-10-04 | 4.98 | $4.83 | 150000 |
| 2023-10-03 | 5.00 | $4.85 | 118200 |
| 2023-10-02 | 5.01 | $4.93 | 78700 |
| 2023-09-29 | 5.02 | $4.94 | 83000 |
| 2023-09-28 | 5.03 | $4.93 | 62344 |
| 2023-09-27 | 5.04 | $4.92 | 102700 |
| 2023-09-26 | 5.05 | $4.89 | 124727 |
| 2023-09-25 | 5.07 | $4.94 | 125010 |
| 2023-09-22 | 5.08 | $4.90 | 161600 |
| 2023-09-21 | 5.10 | $4.91 | 111300 |
| 2023-09-20 | 5.12 | $5.00 | 175189 |
| 2023-09-19 | 5.13 | $5.02 | 126100 |
| 2023-09-18 | 5.15 | $5.02 | 149907 |
| 2023-09-15 | 5.16 | $5.01 | 242705 |
| 2023-09-14 | 5.17 | $5.09 | 178107 |
| 2023-09-13 | 5.18 | $5.02 | 389815 |
| 2023-09-12 | 5.20 | $5.07 | 365000 |
| 2023-09-11 | 5.21 | $5.11 | 215840 |
| 2023-09-08 | 5.23 | $5.14 | 146123 |
| 2023-09-07 | 5.23 | $5.16 | 136700 |
| 2023-09-06 | 5.24 | $5.20 | 139500 |
| 2023-09-05 | 5.25 | $5.24 | 185400 |
| 2023-09-01 | 5.25 | $5.28 | 102870 |
| 2023-08-31 | 5.24 | $5.29 | 154400 |
| 2023-08-30 | 5.24 | $5.28 | 214600 |
| 2023-08-29 | 5.24 | $5.28 | 238300 |
| 2023-08-28 | 5.23 | $5.21 | 152510 |
| 2023-08-25 | 5.23 | $5.20 | 111700 |
| 2023-08-24 | 5.24 | $5.14 | 206735 |
| 2023-08-23 | 5.25 | $5.20 | 188508 |
| 2023-08-22 | 5.25 | $5.11 | 151900 |
| 2023-08-21 | 5.27 | $5.15 | 201835 |
| 2023-08-18 | 5.28 | $5.12 | 175000 |
| 2023-08-17 | 5.30 | $5.11 | 286732 |
| 2023-08-16 | 5.31 | $5.17 | 219940 |
| 2023-08-15 | 5.33 | $5.20 | 131548 |
| 2023-08-14 | 5.34 | $5.25 | 129200 |
| 2023-08-11 | 5.35 | $5.20 | 121800 |
| 2023-08-10 | 5.37 | $5.23 | 130608 |
| 2023-08-09 | 5.38 | $5.20 | 483400 |
| 2023-08-08 | 5.40 | $5.27 | 291200 |
| 2023-08-07 | 5.42 | $5.31 | 276126 |
| 2023-08-04 | 5.43 | $5.27 | 295636 |
| 2023-08-03 | 5.45 | $5.31 | 362047 |
| 2023-08-02 | 5.46 | $5.35 | 194900 |
| 2023-08-01 | 5.47 | $5.46 | 131427 |
| 2023-07-31 | 5.47 | $5.47 | 183900 |
| 2023-07-28 | 5.47 | $5.43 | 211600 |
| 2023-07-27 | 5.48 | $5.43 | 344400 |
| 2023-07-26 | 5.48 | $5.49 | 167843 |
| 2023-07-25 | 5.48 | $5.50 | 124007 |
| 2023-07-24 | 5.48 | $5.49 | 249612 |
| 2023-07-21 | 5.48 | $5.53 | 243500 |
| 2023-07-20 | 5.47 | $5.51 | 196300 |
| 2023-07-19 | 5.47 | $5.65 | 224349 |
| 2023-07-18 | 5.45 | $5.66 | 256506 |
| 2023-07-17 | 5.43 | $5.64 | 161219 |
| 2023-07-14 | 5.41 | $5.57 | 157500 |
| 2023-07-13 | 5.39 | $5.58 | 102735 |
| 2023-07-12 | 5.37 | $5.54 | 159000 |
| 2023-07-11 | 5.35 | $5.52 | 275700 |
| 2023-07-10 | 5.34 | $5.41 | 122500 |
| 2023-07-07 | 5.33 | $5.34 | 167600 |
| 2023-07-06 | 5.33 | $5.34 | 150500 |
| 2023-07-05 | 5.33 | $5.40 | 122000 |
| 2023-07-03 | 5.32 | $5.41 | 169900 |
| 2023-06-30 | 5.31 | $5.41 | 154200 |
| 2023-06-29 | 5.30 | $5.39 | 124700 |
| 2023-06-28 | 5.29 | $5.37 | 91100 |
| 2023-06-27 | 5.28 | $5.33 | 272300 |
| 2023-06-26 | 5.27 | $5.30 | 168200 |
| 2023-06-23 | 5.27 | $5.33 | 94900 |
| 2023-06-22 | 5.27 | $5.36 | 92119 |
| 2023-06-21 | 5.26 | $5.36 | 122900 |
| 2023-06-20 | 5.25 | $5.37 | 124722 |
| 2023-06-16 | 5.23 | $5.42 | 209943 |
| 2023-06-15 | 5.21 | $5.40 | 152700 |
| 2023-06-14 | 5.19 | $5.31 | 239300 |
| 2023-06-13 | 5.18 | $5.32 | 252400 |
| 2023-06-12 | 5.17 | $5.29 | 217100 |
| 2023-06-09 | 5.15 | $5.23 | 177133 |
| 2023-06-08 | 5.14 | $5.26 | 167800 |
| 2023-06-07 | 5.13 | $5.25 | 258848 |
| 2023-06-06 | 5.12 | $5.22 | 194207 |
| 2023-06-05 | 5.11 | $5.23 | 180371 |
| 2023-06-02 | 5.10 | $5.22 | 158449 |
| 2023-06-01 | 5.08 | $5.17 | 256822 |
| 2023-05-31 | 5.07 | $5.15 | 165500 |
| 2023-05-30 | 5.07 | $5.19 | 328149 |
| 2023-05-26 | 5.05 | $5.17 | 690000 |
| 2023-05-25 | 5.04 | $5.04 | 122639 |
| 2023-05-24 | 5.04 | $5.00 | 129434 |
| 2023-05-23 | 5.05 | $5.03 | 213700 |
| 2023-05-22 | 5.05 | $5.10 | 215600 |
| 2023-05-19 | 5.04 | $5.06 | 145725 |
| 2023-05-18 | 5.04 | $5.05 | 381446 |
| 2023-05-17 | 5.04 | $5.03 | 125300 |
| 2023-05-16 | 5.04 | $4.99 | 166231 |
| 2023-05-15 | 5.04 | $5.03 | 133500 |
| 2023-05-12 | 5.05 | $5.02 | 114828 |
| 2023-05-11 | 5.05 | $5.03 | 88800 |
| 2023-05-10 | 5.05 | $5.02 | 89123 |
| 2023-05-09 | 5.05 | $4.98 | 77034 |
| 2023-05-08 | 5.06 | $4.97 | 140800 |
| 2023-05-05 | 5.07 | $5.01 | 208100 |
| 2023-05-04 | 5.08 | $4.93 | 188700 |
| 2023-05-03 | 5.09 | $4.98 | 184400 |
| 2023-05-02 | 5.11 | $4.98 | 127200 |
| 2023-05-01 | 5.12 | $5.06 | 91000 |
| 2023-04-28 | 5.12 | $5.09 | 92007 |
| 2023-04-27 | 5.13 | $5.04 | 177800 |
| 2023-04-26 | 5.14 | $4.96 | 109100 |
| 2023-04-25 | 5.16 | $4.98 | 221800 |
| 2023-04-24 | 5.17 | $5.12 | 178707 |
| 2023-04-21 | 5.18 | $5.13 | 129200 |
| 2023-04-20 | 5.19 | $5.11 | 166100 |
| 2023-04-19 | 5.19 | $5.25 | 181800 |
| 2023-04-18 | 5.19 | $5.24 | 130500 |
| 2023-04-17 | 5.18 | $5.26 | 183600 |
| 2023-04-14 | 5.17 | $5.22 | 109200 |
| 2023-04-13 | 5.17 | $5.27 | 77300 |
| 2023-04-12 | 5.16 | $5.19 | 237927 |
| 2023-04-11 | 5.15 | $5.23 | 131630 |
| 2023-04-10 | 5.15 | $5.17 | 104942 |
| 2023-04-06 | 5.14 | $5.11 | 115700 |
| 2023-04-05 | 5.15 | $5.12 | 127047 |
| 2023-04-04 | 5.15 | $5.19 | 137207 |
| 2023-04-03 | 5.15 | $5.23 | 187200 |
| 2023-03-31 | 5.14 | $5.28 | 97500 |
| 2023-03-30 | 5.12 | $5.14 | 128700 |
| 2023-03-29 | 5.12 | $5.15 | 85837 |
| 2023-03-28 | 5.12 | $5.11 | 88900 |
| 2023-03-27 | 5.12 | $5.13 | 146324 |
| 2023-03-24 | 5.12 | $5.08 | 169036 |
| 2023-03-23 | 5.12 | $5.07 | 140310 |
| 2023-03-22 | 5.13 | $5.01 | 198724 |
| 2023-03-21 | 5.14 | $5.14 | 90200 |
| 2023-03-20 | 5.14 | $5.03 | 106300 |
| 2023-03-17 | 5.15 | $5.01 | 139804 |
| 2023-03-16 | 5.16 | $5.07 | 162732 |
| 2023-03-15 | 5.17 | $4.99 | 242700 |
| 2023-03-14 | 5.19 | $5.03 | 86946 |
| 2023-03-13 | 5.21 | $4.94 | 193200 |
| 2023-03-10 | 5.24 | $5.00 | 217800 |
| 2023-03-09 | 5.26 | $5.11 | 113341 |
| 2023-03-08 | 5.28 | $5.23 | 73402 |
| 2023-03-07 | 5.29 | $5.23 | 128814 |
| 2023-03-06 | 5.29 | $5.32 | 186500 |
| 2023-03-03 | 5.29 | $5.32 | 202718 |
| 2023-03-02 | 5.29 | $5.26 | 110000 |
| 2023-03-01 | 5.29 | $5.24 | 75300 |
| 2023-02-28 | 5.29 | $5.24 | 120600 |
| 2023-02-27 | 5.30 | $5.22 | 104521 |
| 2023-02-24 | 5.31 | $5.19 | 84415 |
| 2023-02-23 | 5.32 | $5.28 | 76000 |
| 2023-02-22 | 5.32 | $5.24 | 263700 |
| 2023-02-21 | 5.33 | $5.23 | 356500 |
| 2023-02-17 | 5.34 | $5.34 | 167300 |
| 2023-02-16 | 5.34 | $5.34 | 313843 |
| 2023-02-15 | 5.34 | $5.47 | 275210 |
| 2023-02-14 | 5.33 | $5.41 | 259637 |
| 2023-02-13 | 5.32 | $5.38 | 167630 |
| 2023-02-10 | 5.32 | $5.32 | 175212 |
| 2023-02-09 | 5.32 | $5.32 | 194200 |
| 2023-02-08 | 5.32 | $5.43 | 99521 |
| 2023-02-07 | 5.30 | $5.45 | 236936 |
| 2023-02-06 | 5.29 | $5.37 | 216700 |
| 2023-02-03 | 5.28 | $5.48 | 259712 |
| 2023-02-02 | 5.26 | $5.56 | 271300 |
| 2023-02-01 | 5.23 | $5.44 | 205600 |
| 2023-01-31 | 5.21 | $5.36 | 130046 |
| 2023-01-30 | 5.19 | $5.25 | 169623 |
| 2023-01-27 | 5.18 | $5.28 | 156445 |
| 2023-01-26 | 5.17 | $5.28 | 115427 |
| 2023-01-25 | 5.16 | $5.22 | 151800 |
| 2023-01-24 | 5.16 | $5.23 | 183039 |
| 2023-01-23 | 5.15 | $5.28 | 248000 |
| 2023-01-20 | 5.13 | $5.13 | 176834 |
| 2023-01-19 | 5.14 | $5.07 | 182700 |
| 2023-01-18 | 5.14 | $5.28 | 366155 |
| 2023-01-17 | 5.13 | $5.34 | 282030 |
| 2023-01-13 | 5.11 | $5.27 | 178820 |
| 2023-01-12 | 5.09 | $5.30 | 205745 |
| 2023-01-11 | 5.07 | $5.23 | 149334 |
| 2023-01-10 | 5.05 | $5.16 | 330532 |
| 2023-01-09 | 5.04 | $5.06 | 191632 |
| 2023-01-06 | 5.03 | $5.03 | 238728 |
| 2023-01-05 | 5.03 | $4.92 | 147923 |
| 2023-01-04 | 5.05 | $5.04 | 108103 |
| 2023-01-03 | 5.05 | $4.95 | 203716 |
| 2022-12-30 | 5.06 | $4.93 | 221344 |
| 2022-12-29 | 5.07 | $4.94 | 204400 |
| 2022-12-28 | 5.08 | $4.83 | 267000 |
| 2022-12-27 | 5.11 | $4.87 | 314000 |
| 2022-12-23 | 5.14 | $4.97 | 235903 |
| 2022-12-22 | 5.15 | $4.95 | 203400 |
| 2022-12-21 | 5.18 | $5.03 | 213800 |
| 2022-12-20 | 5.19 | $5.00 | 173500 |
| 2022-12-19 | 5.21 | $4.95 | 191640 |
| 2022-12-16 | 5.24 | $5.06 | 175340 |
| 2022-12-15 | 5.26 | $5.13 | 180735 |
| 2022-12-14 | 5.27 | $5.27 | 210000 |
| 2022-12-13 | 5.27 | $5.29 | 175049 |
| 2022-12-12 | 5.27 | $5.24 | 229400 |
| 2022-12-09 | 5.27 | $5.15 | 198200 |
| 2022-12-08 | 5.29 | $5.25 | 97800 |
| 2022-12-07 | 5.29 | $5.19 | 154338 |
| 2022-12-06 | 5.30 | $5.20 | 174800 |
| 2022-12-05 | 5.31 | $5.30 | 215800 |
| 2022-12-02 | 5.31 | $5.47 | 184847 |
| 2022-12-01 | 5.29 | $5.50 | 186492 |
| 2022-11-30 | 5.27 | $5.41 | 215500 |
| 2022-11-29 | 5.26 | $5.24 | 160418 |
| 2022-11-28 | 5.26 | $5.29 | 181300 |
| 2022-11-25 | 5.26 | $5.34 | 66100 |
| 2022-11-23 | 5.25 | $5.35 | 160829 |
| 2022-11-22 | 5.24 | $5.30 | 221147 |
| 2022-11-21 | 5.23 | $5.17 | 203430 |
| 2022-11-18 | 5.24 | $5.24 | 229900 |
| 2022-11-17 | 5.24 | $5.23 | 168900 |
| 2022-11-16 | 5.24 | $5.40 | 239746 |
| 2022-11-15 | 5.22 | $5.49 | 454500 |
| 2022-11-14 | 5.19 | $5.32 | 289410 |
| 2022-11-11 | 5.18 | $5.45 | 140400 |
| 2022-11-10 | 5.15 | $5.35 | 264545 |
| 2022-11-09 | 5.13 | $5.01 | 215909 |
| 2022-11-08 | 5.14 | $5.10 | 378943 |
| 2022-11-07 | 5.15 | $5.07 | 293944 |
| 2022-11-04 | 5.16 | $5.03 | 380700 |
| 2022-11-03 | 5.17 | $5.08 | 332102 |
| 2022-11-02 | 5.18 | $5.15 | 168600 |
| 2022-11-01 | 5.18 | $5.33 | 320300 |
| 2022-10-31 | 5.17 | $5.44 | 395135 |
| 2022-10-28 | 5.14 | $5.32 | 241222 |
| 2022-10-27 | 5.12 | $5.19 | 168713 |
| 2022-10-26 | 5.11 | $5.20 | 178120 |
| 2022-10-25 | 5.11 | $5.15 | 131900 |
| 2022-10-24 | 5.10 | $4.98 | 479500 |
| 2022-10-21 | 5.11 | $5.01 | 370900 |
| 2022-10-20 | 5.12 | $4.94 | 151032 |
| 2022-10-19 | 5.14 | $5.01 | 130211 |
| 2022-10-18 | 5.16 | $5.11 | 183944 |
| 2022-10-17 | 5.16 | $5.03 | 227915 |
| 2022-10-14 | 5.18 | $4.85 | 135227 |
| 2022-10-13 | 5.21 | $5.00 | 302509 |
| 2022-10-12 | 5.23 | $4.94 | 117500 |
| 2022-10-11 | 5.26 | $4.99 | 77800 |
| 2022-10-10 | 5.29 | $5.03 | 164800 |
| 2022-10-07 | 5.32 | $5.11 | 117431 |
| 2022-10-06 | 5.34 | $5.29 | 110017 |
| 2022-10-05 | 5.35 | $5.37 | 195119 |
| 2022-10-04 | 5.34 | $5.44 | 298033 |
| 2022-10-03 | 5.33 | $5.15 | 193418 |
| 2022-09-30 | 5.35 | $4.95 | 139700 |
| 2022-09-29 | 5.40 | $4.97 | 181029 |
| 2022-09-28 | 5.44 | $5.13 | 168000 |
| 2022-09-27 | 5.47 | $4.96 | 263808 |
| 2022-09-26 | 5.53 | $5.02 | 159648 |
| 2022-09-23 | 5.58 | $5.07 | 263000 |
| 2022-09-22 | 5.64 | $5.19 | 172400 |
| 2022-09-21 | 5.68 | $5.32 | 73033 |
| 2022-09-20 | 5.72 | $5.40 | 105895 |
| 2022-09-19 | 5.75 | $5.49 | 199519 |
| 2022-09-16 | 5.78 | $5.51 | 117900 |
| 2022-09-15 | 5.81 | $5.62 | 100201 |
| 2022-09-14 | 5.83 | $5.68 | 62608 |
| 2022-09-13 | 5.85 | $5.64 | 273102 |
| 2022-09-12 | 5.87 | $5.85 | 155744 |
| 2022-09-09 | 5.87 | $5.76 | 146737 |
| 2022-09-08 | 5.88 | $5.66 | 119800 |
| 2022-09-07 | 5.91 | $5.60 | 204100 |
| 2022-09-06 | 5.94 | $5.52 | 105421 |
| 2022-09-02 | 5.98 | $5.55 | 108900 |
| 2022-09-01 | 6.03 | $5.58 | 113300 |
| 2022-08-31 | 6.07 | $5.57 | 164919 |
| 2022-08-30 | 6.13 | $5.59 | 188840 |
| 2022-08-29 | 6.18 | $5.70 | 268000 |
| 2022-08-26 | 6.24 | $5.82 | 180700 |
| 2022-08-25 | 6.28 | $6.07 | 77610 |
| 2022-08-24 | 6.30 | $6.00 | 173400 |
| 2022-08-23 | 6.33 | $5.99 | 89900 |
| 2022-08-22 | 6.37 | $6.02 | 119724 |
| 2022-08-19 | 6.41 | $6.18 | 193148 |
| 2022-08-18 | 6.43 | $6.28 | 155300 |
| 2022-08-17 | 6.45 | $6.31 | 250426 |
| 2022-08-16 | 6.46 | $6.59 | 146200 |
| 2022-08-15 | 6.45 | $6.73 | 172900 |
| 2022-08-12 | 6.42 | $6.90 | 121500 |
| 2022-08-11 | 6.37 | $6.76 | 235813 |
| 2022-08-10 | 6.32 | $6.68 | 127900 |
| 2022-08-09 | 6.29 | $6.53 | 144800 |
| 2022-08-08 | 6.26 | $6.59 | 137800 |
| 2022-08-05 | 6.23 | $6.56 | 206028 |
| 2022-08-04 | 6.19 | $6.57 | 135200 |
| 2022-08-03 | 6.15 | $6.56 | 160200 |
| 2022-08-02 | 6.11 | $6.41 | 107500 |
| 2022-08-01 | 6.08 | $6.36 | 181131 |
| 2022-07-29 | 6.05 | $6.34 | 186200 |
| 2022-07-28 | 6.02 | $6.18 | 151686 |
| 2022-07-27 | 6.00 | $6.15 | 154400 |
| 2022-07-26 | 5.98 | $5.98 | 114132 |
| 2022-07-25 | 5.98 | $6.05 | 77100 |
| 2022-07-22 | 5.98 | $6.13 | 117200 |
| 2022-07-21 | 5.96 | $6.08 | 122208 |
| 2022-07-20 | 5.95 | $6.16 | 143100 |
| 2022-07-19 | 5.93 | $6.06 | 205541 |
| 2022-07-18 | 5.91 | $5.96 | 171000 |
| 2022-07-15 | 5.91 | $6.02 | 75100 |
| 2022-07-14 | 5.89 | $5.85 | 96827 |
| 2022-07-13 | 5.90 | $5.92 | 124100 |
| 2022-07-12 | 5.90 | $5.97 | 147000 |
| 2022-07-11 | 5.89 | $6.08 | 157500 |
| 2022-07-08 | 5.87 | $6.14 | 132602 |
| 2022-07-07 | 5.84 | $6.19 | 152026 |
| 2022-07-06 | 5.80 | $6.10 | 219800 |
| 2022-07-05 | 5.77 | $6.00 | 192800 |
| 2022-07-01 | 5.75 | $5.93 | 137000 |
| 2022-06-30 | 5.73 | $5.83 | 190939 |
| 2022-06-29 | 5.72 | $5.87 | 179048 |
| 2022-06-28 | 5.70 | $5.95 | 376300 |
| 2022-06-27 | 5.67 | $5.87 | 211600 |
| 2022-06-24 | 5.65 | $5.80 | 265240 |
| 2022-06-23 | 5.64 | $5.50 | 269322 |
| 2022-06-22 | 5.65 | $5.28 | 348800 |
| 2022-06-21 | 5.69 | $5.27 | 304345 |
| 2022-06-17 | 5.74 | $5.13 | 438809 |
| 2022-06-16 | 5.80 | $5.15 | 383738 |
| 2022-06-15 | 5.87 | $5.43 | 230200 |
| 2022-06-14 | 5.91 | $5.42 | 222833 |
| 2022-06-13 | 5.97 | $5.46 | 402834 |
| 2022-06-10 | 6.02 | $5.82 | 209900 |
| 2022-06-09 | 6.04 | $6.04 | 167694 |
| 2022-06-08 | 6.04 | $6.12 | 296000 |
| 2022-06-07 | 6.03 | $6.12 | 291812 |
| 2022-06-06 | 6.02 | $6.22 | 402900 |
| 2022-06-03 | 6.00 | $6.00 | 174600 |
| 2022-06-02 | 6.00 | $6.12 | 230800 |
| 2022-06-01 | 5.99 | $5.96 | 177821 |
| 2022-05-31 | 6.00 | $6.02 | 204843 |
| 2022-05-27 | 5.99 | $6.05 | 199623 |
| 2022-05-26 | 5.99 | $5.92 | 188600 |
| 2022-05-25 | 5.99 | $5.79 | 344900 |
| 2022-05-24 | 6.02 | $5.62 | 303940 |
| 2022-05-23 | 6.06 | $5.70 | 275100 |
| 2022-05-20 | 6.09 | $5.65 | 308500 |
| 2022-05-19 | 6.14 | $5.73 | 194316 |
| 2022-05-18 | 6.18 | $5.70 | 179100 |
| 2022-05-17 | 6.24 | $5.97 | 232657 |
| 2022-05-16 | 6.26 | $5.81 | 213809 |
| 2022-05-13 | 6.31 | $5.74 | 242800 |
| 2022-05-12 | 6.37 | $5.56 | 365501 |
| 2022-05-11 | 6.46 | $5.58 | 162865 |
| 2022-05-10 | 6.55 | $5.78 | 304300 |
| 2022-05-09 | 6.63 | $5.80 | 475600 |
| 2022-05-06 | 6.72 | $5.97 | 399200 |
| 2022-05-05 | 6.79 | $6.22 | 303905 |
| 2022-05-04 | 6.86 | $6.45 | 319135 |
| 2022-05-03 | 6.90 | $6.50 | 178700 |
| 2022-05-02 | 6.94 | $6.52 | 158100 |
| 2022-04-29 | 6.98 | $6.50 | 192102 |
| 2022-04-28 | 7.04 | $6.71 | 132346 |
| 2022-04-27 | 7.07 | $6.58 | 143708 |
| 2022-04-26 | 7.12 | $6.61 | 130413 |
| 2022-04-25 | 7.17 | $6.84 | 150200 |
| 2022-04-22 | 7.21 | $6.91 | 197805 |
| 2022-04-21 | 7.24 | $7.09 | 205021 |
| 2022-04-20 | 7.26 | $7.23 | 126967 |
| 2022-04-19 | 7.26 | $7.24 | 201329 |
| 2022-04-18 | 7.26 | $7.00 | 294549 |
| 2022-04-14 | 7.29 | $7.04 | 166900 |
| 2022-04-13 | 7.32 | $7.22 | 207700 |
| 2022-04-12 | 7.33 | $7.24 | 176538 |
| 2022-04-11 | 7.34 | $7.29 | 122000 |
| 2022-04-08 | 7.34 | $7.35 | 128022 |
| 2022-04-07 | 7.34 | $7.34 | 291500 |
| 2022-04-06 | 7.34 | $7.38 | 206100 |
| 2022-04-05 | 7.33 | $7.54 | 265649 |
| 2022-04-04 | 7.31 | $7.62 | 326439 |
| 2022-04-01 | 7.28 | $7.61 | 225219 |
| 2022-03-31 | 7.25 | $7.54 | 149059 |
| 2022-03-30 | 7.22 | $7.57 | 189800 |
| 2022-03-29 | 7.18 | $7.59 | 228336 |
| 2022-03-28 | 7.13 | $7.47 | 365100 |
| 2022-03-25 | 7.10 | $7.44 | 265005 |
| 2022-03-24 | 7.06 | $7.45 | 182903 |
| 2022-03-23 | 7.02 | $7.47 | 371204 |
| 2022-03-22 | 6.98 | $7.37 | 205739 |
| 2022-03-21 | 6.93 | $7.17 | 288100 |
| 2022-03-18 | 6.91 | $7.35 | 271134 |
| 2022-03-17 | 6.86 | $7.20 | 260038 |
| 2022-03-16 | 6.83 | $6.96 | 287672 |
| 2022-03-15 | 6.81 | $6.67 | 192027 |
| 2022-03-14 | 6.83 | $6.49 | 312745 |
| 2022-03-11 | 6.86 | $6.67 | 234129 |
| 2022-03-10 | 6.88 | $6.82 | 208629 |
| 2022-03-09 | 6.89 | $6.79 | 295200 |
| 2022-03-08 | 6.90 | $6.58 | 372400 |
| 2022-03-07 | 6.93 | $6.58 | 228749 |
| 2022-03-04 | 6.97 | $6.86 | 197294 |
| 2022-03-03 | 6.98 | $6.94 | 209901 |
| 2022-03-02 | 6.99 | $7.01 | 234845 |
| 2022-03-01 | 6.99 | $6.85 | 325625 |
| 2022-02-28 | 7.00 | $6.92 | 281706 |
| 2022-02-25 | 7.01 | $6.88 | 378405 |
| 2022-02-24 | 7.02 | $6.66 | 695500 |
| 2022-02-23 | 7.06 | $6.57 | 261100 |
| 2022-02-22 | 7.11 | $6.65 | 303300 |
| 2022-02-18 | 7.16 | $6.73 | 256807 |
| 2022-02-17 | 7.21 | $6.81 | 229800 |
| 2022-02-16 | 7.25 | $7.01 | 245000 |
| 2022-02-15 | 7.27 | $6.99 | 234300 |
| 2022-02-14 | 7.30 | $6.80 | 441500 |
| 2022-02-11 | 7.35 | $6.95 | 320200 |
| 2022-02-10 | 7.40 | $7.08 | 403415 |
| 2022-02-09 | 7.43 | $7.15 | 1.1M |
| 2022-02-08 | 7.46 | $7.12 | 352800 |
| 2022-02-07 | 7.50 | $7.09 | 331720 |
| 2022-02-04 | 7.54 | $7.09 | 587502 |
| 2022-02-03 | 7.59 | $7.07 | 540300 |
| 2022-02-02 | 7.64 | $7.30 | 640500 |
| 2022-02-01 | 7.68 | $7.28 | 604021 |
| 2022-01-31 | 7.72 | $7.34 | 275444 |
| 2022-01-28 | 7.76 | $7.08 | 424350 |
| 2022-01-27 | 7.83 | $7.00 | 413300 |
| 2022-01-26 | 7.91 | $7.13 | 648000 |
| 2022-01-25 | 8.00 | $6.97 | 477650 |
| 2022-01-24 | 8.11 | $7.08 | 701440 |
| 2022-01-21 | 8.21 | $7.06 | 616765 |
| 2022-01-20 | 8.33 | $7.53 | 418500 |
| 2022-01-19 | 8.42 | $7.73 | 351935 |
| 2022-01-18 | 8.49 | $7.72 | 652146 |
| 2022-01-14 | 8.57 | $8.00 | 321900 |
| 2022-01-13 | 8.63 | $8.01 | 461122 |
| 2022-01-12 | 8.70 | $8.22 | 548516 |
| 2022-01-11 | 8.75 | $8.18 | 302300 |
| 2022-01-10 | 8.81 | $8.25 | 707600 |
| 2022-01-07 | 8.87 | $8.55 | 231000 |
| 2022-01-06 | 8.90 | $8.72 | 243334 |
| 2022-01-05 | 8.92 | $8.67 | 214500 |
| 2022-01-04 | 8.95 | $8.95 | 215534 |
| 2022-01-03 | 8.95 | $8.91 | 246219 |
| 2021-12-31 | 8.95 | $9.00 | 137843 |
| 2021-12-30 | 8.95 | $9.10 | 175108 |
| 2021-12-29 | 8.93 | $9.10 | 140443 |
| 2021-12-28 | 8.91 | $9.20 | 167738 |
| 2021-12-27 | 8.88 | $9.10 | 170733 |
| 2021-12-23 | 8.86 | $9.02 | 212127 |
| 2021-12-22 | 8.84 | $8.92 | 156100 |
| 2021-12-21 | 8.83 | $8.70 | 148900 |
| 2021-12-20 | 8.85 | $8.64 | 191807 |
| 2021-12-17 | 8.87 | $8.70 | 136242 |
| 2021-12-16 | 8.89 | $8.73 | 153604 |
| 2021-12-15 | 8.91 | $8.79 | 135800 |
| 2021-12-14 | 8.92 | $8.61 | 172044 |
| 2021-12-13 | 8.95 | $8.70 | 143042 |
| 2021-12-10 | 8.98 | $8.65 | 220150 |
| 2021-12-09 | 9.01 | $8.80 | 109100 |
| 2021-12-08 | 9.03 | $8.97 | 217000 |
| 2021-12-07 | 9.04 | $8.76 | 199505 |
| 2021-12-06 | 9.07 | $8.70 | 355138 |
| 2021-12-03 | 9.11 | $8.37 | 614900 |
| 2021-12-02 | 9.19 | $8.78 | 255633 |
| 2021-12-01 | 9.23 | $8.81 | 250501 |
| 2021-11-30 | 9.27 | $8.88 | 347200 |
| 2021-11-29 | 9.31 | $8.91 | 311821 |
| 2021-11-26 | 9.36 | $8.98 | 218700 |
| 2021-11-24 | 9.40 | $9.10 | 349017 |
| 2021-11-23 | 9.43 | $9.08 | 333400 |
| 2021-11-22 | 9.46 | $9.04 | 378033 |
| 2021-11-19 | 9.51 | $8.97 | 244500 |
| 2021-11-18 | 9.57 | $9.11 | 424824 |
| 2021-11-17 | 9.61 | $9.72 | 389594 |
| 2021-11-16 | 9.60 | $10.01 | 264700 |
| 2021-11-15 | 9.56 | $9.96 | 314400 |
| 2021-11-12 | 9.52 | $10.03 | 242634 |
| 2021-11-11 | 9.46 | $9.82 | 219742 |
| 2021-11-10 | 9.43 | $9.70 | 351000 |
| 2021-11-09 | 9.40 | $9.98 | 567292 |
| 2021-11-08 | 9.33 | $9.81 | 364600 |
| 2021-11-05 | 9.28 | $9.70 | 210810 |
| 2021-11-04 | 9.24 | $9.61 | 422500 |
| 2021-11-03 | 9.20 | $9.54 | 163512 |
| 2021-11-02 | 9.17 | $9.49 | 232109 |
| 2021-11-01 | 9.13 | $9.49 | 221200 |
| 2021-10-29 | 9.09 | $9.41 | 200100 |
| 2021-10-28 | 9.06 | $9.40 | 142915 |
| 2021-10-27 | 9.03 | $9.28 | 299805 |
| 2021-10-26 | 9.00 | $9.35 | 292400 |
| 2021-10-25 | 8.96 | $9.33 | 262720 |
| 2021-10-22 | 8.92 | $9.26 | 193170 |
| 2021-10-21 | 8.89 | $9.20 | 203800 |
| 2021-10-20 | 8.86 | $9.17 | 283746 |
| 2021-10-19 | 8.82 | $9.13 | 353317 |
| 2021-10-18 | 8.79 | $9.08 | 299139 |
| 2021-10-15 | 8.76 | $9.03 | 341200 |
| 2021-10-14 | 8.73 | $8.96 | 429135 |
| 2021-10-13 | 8.71 | $8.81 | 394123 |
| 2021-10-12 | 8.70 | $8.73 | 549426 |
| 2021-10-11 | 8.69 | $8.61 | 268900 |
| 2021-10-08 | 8.70 | $8.61 | 229700 |
| 2021-10-07 | 8.71 | $8.66 | 190300 |
| 2021-10-06 | 8.72 | $8.56 | 282700 |
| 2021-10-05 | 8.73 | $8.57 | 165953 |
| 2021-10-04 | 8.75 | $8.53 | 250500 |
| 2021-10-01 | 8.77 | $8.69 | 191900 |
| 2021-09-30 | 8.78 | $8.63 | 161200 |
| 2021-09-29 | 8.80 | $8.73 | 134800 |
| 2021-09-28 | 8.80 | $8.73 | 189600 |
| 2021-09-27 | 8.81 | $8.94 | 205900 |
| 2021-09-24 | 8.80 | $8.93 | 185800 |
| 2021-09-23 | 8.78 | $8.92 | 302245 |
| 2021-09-22 | 8.77 | $8.87 | 316743 |
| 2021-09-21 | 8.76 | $8.73 | 210000 |
| 2021-09-20 | 8.76 | $8.68 | 420788 |
| 2021-09-17 | 8.77 | $8.80 | 98263 |
| 2021-09-16 | 8.77 | $8.81 | 171970 |
| 2021-09-15 | 8.76 | $8.85 | 156800 |
| 2021-09-14 | 8.76 | $8.77 | 134200 |
| 2021-09-13 | 8.75 | $8.81 | 173600 |
| 2021-09-10 | 8.75 | $8.82 | 132647 |
| 2021-09-09 | 8.74 | $8.87 | 237139 |
| 2021-09-08 | 8.73 | $8.89 | 235200 |
| 2021-09-07 | 8.71 | $8.91 | 301817 |
| 2021-09-03 | 8.69 | $8.88 | 128500 |
| 2021-09-02 | 8.67 | $8.85 | 149400 |
| 2021-09-01 | 8.65 | $8.81 | 220314 |
| 2021-08-31 | 8.63 | $8.77 | 138929 |
| 2021-08-30 | 8.62 | $8.76 | 370400 |
| 2021-08-27 | 8.60 | $8.72 | 193537 |
| 2021-08-26 | 8.59 | $8.62 | 274600 |
| 2021-08-25 | 8.59 | $8.67 | 255000 |
| 2021-08-24 | 8.58 | $8.66 | 381015 |
| 2021-08-23 | 8.57 | $8.59 | 234100 |
| 2021-08-20 | 8.57 | $8.52 | 283000 |
| 2021-08-19 | 8.57 | $8.47 | 324712 |
| 2021-08-18 | 8.59 | $8.52 | 229200 |
| 2021-08-17 | 8.59 | $8.59 | 236333 |
| 2021-08-16 | 8.59 | $8.66 | 200418 |
| 2021-08-13 | 8.59 | $8.65 | 125700 |
| 2021-08-12 | 8.58 | $8.64 | 122800 |
| 2021-08-11 | 8.57 | $8.61 | 206920 |
| 2021-08-10 | 8.57 | $8.60 | 160000 |
| 2021-08-09 | 8.56 | $8.60 | 238500 |
| 2021-08-06 | 8.56 | $8.55 | 126800 |
| 2021-08-05 | 8.56 | $8.51 | 196100 |
| 2021-08-04 | 8.57 | $8.52 | 140226 |
| 2021-08-03 | 8.57 | $8.50 | 168818 |
| 2021-08-02 | 8.58 | $8.52 | 209935 |
| 2021-07-30 | 8.59 | $8.51 | 184900 |
| 2021-07-29 | 8.59 | $8.50 | 194600 |
| 2021-07-28 | 8.60 | $8.48 | 169200 |
| 2021-07-27 | 8.62 | $8.42 | 265302 |
| 2021-07-26 | 8.64 | $8.50 | 184900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.30
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.66
Average
5.80
Maximum
9.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.30 | $5.14 | 323288 |
| 2026-07-21 | 5.32 | $5.21 | 142600 |
| 2026-07-20 | 5.33 | $5.12 | 263300 |
| 2026-07-17 | 5.36 | $5.15 | 230500 |
| 2026-07-16 | 5.38 | $5.19 | 211808 |
| 2026-07-15 | 5.40 | $5.38 | 339925 |
| 2026-07-14 | 5.40 | $5.42 | 180200 |
| 2026-07-13 | 5.40 | $5.32 | 181018 |
| 2026-07-10 | 5.40 | $5.42 | 196000 |
| 2026-07-09 | 5.40 | $5.45 | 78700 |
| 2026-07-08 | 5.39 | $5.36 | 187947 |
| 2026-07-07 | 5.39 | $5.39 | 194638 |
| 2026-07-06 | 5.38 | $5.49 | 135047 |
| 2026-07-02 | 5.37 | $5.46 | 309900 |
| 2026-07-01 | 5.36 | $5.47 | 224000 |
| 2026-06-30 | 5.34 | $5.47 | 319400 |
| 2026-06-29 | 5.33 | $5.39 | 217400 |
| 2026-06-26 | 5.32 | $5.32 | 182517 |
| 2026-06-25 | 5.32 | $5.31 | 227223 |
| 2026-06-24 | 5.32 | $5.34 | 221939 |
| 2026-06-23 | 5.32 | $5.31 | 153700 |
| 2026-06-22 | 5.32 | $5.39 | 134343 |
| 2026-06-18 | 5.31 | $5.37 | 224300 |
| 2026-06-17 | 5.30 | $5.30 | 141500 |
| 2026-06-16 | 5.30 | $5.36 | 105800 |
| 2026-06-15 | 5.29 | $5.38 | 237835 |
| 2026-06-12 | 5.28 | $5.30 | 330878 |
| 2026-06-11 | 5.28 | $5.31 | 442000 |
| 2026-06-10 | 5.28 | $5.23 | 443712 |
| 2026-06-09 | 5.28 | $5.25 | 365106 |
| 2026-06-08 | 5.28 | $5.22 | 231900 |
| 2026-06-05 | 5.28 | $5.20 | 412356 |
| 2026-06-04 | 5.29 | $5.37 | 216416 |
| 2026-06-03 | 5.28 | $5.28 | 533115 |
| 2026-06-02 | 5.28 | $5.40 | 233400 |
| 2026-06-01 | 5.26 | $5.36 | 242528 |
| 2026-05-29 | 5.25 | $5.33 | 218705 |
| 2026-05-28 | 5.24 | $5.34 | 352804 |
| 2026-05-27 | 5.23 | $5.32 | 133700 |
| 2026-05-26 | 5.22 | $5.31 | 169212 |
| 2026-05-22 | 5.21 | $5.25 | 293745 |
| 2026-05-21 | 5.21 | $5.22 | 127122 |
| 2026-05-20 | 5.21 | $5.18 | 153139 |
| 2026-05-19 | 5.21 | $5.10 | 212648 |
| 2026-05-18 | 5.22 | $5.15 | 342100 |
| 2026-05-15 | 5.23 | $5.17 | 177303 |
| 2026-05-14 | 5.23 | $5.28 | 277583 |
| 2026-05-13 | 5.23 | $5.23 | 245500 |
| 2026-05-12 | 5.22 | $5.25 | 365602 |
| 2026-05-11 | 5.22 | $5.26 | 261900 |
| 2026-05-08 | 5.21 | $5.26 | 316839 |
| 2026-05-07 | 5.21 | $5.26 | 627100 |
| 2026-05-06 | 5.20 | $5.34 | 569100 |
| 2026-05-05 | 5.18 | $5.22 | 183100 |
| 2026-05-04 | 5.17 | $5.20 | 241289 |
| 2026-05-01 | 5.17 | $5.19 | 214636 |
| 2026-04-30 | 5.16 | $5.19 | 411144 |
| 2026-04-29 | 5.15 | $5.09 | 203400 |
| 2026-04-28 | 5.15 | $5.16 | 330010 |
| 2026-04-27 | 5.14 | $5.28 | 307356 |
| 2026-04-24 | 5.11 | $5.24 | 363825 |
| 2026-04-23 | 5.09 | $5.14 | 427877 |
| 2026-04-22 | 5.07 | $5.22 | 169615 |
| 2026-04-21 | 5.05 | $5.16 | 292903 |
| 2026-04-20 | 5.03 | $5.18 | 240629 |
| 2026-04-17 | 5.00 | $5.16 | 522000 |
| 2026-04-16 | 4.98 | $5.06 | 337637 |
| 2026-04-15 | 4.96 | $5.23 | 286513 |
| 2026-04-14 | 4.93 | $5.23 | 211300 |
| 2026-04-13 | 4.89 | $5.15 | 466000 |
| 2026-04-10 | 4.86 | $5.06 | 155000 |
| 2026-04-09 | 4.84 | $5.06 | 153708 |
| 2026-04-08 | 4.82 | $5.02 | 176200 |
| 2026-04-07 | 4.80 | $4.87 | 233327 |
| 2026-04-06 | 4.80 | $4.89 | 351400 |
| 2026-04-02 | 4.79 | $4.84 | 168823 |
| 2026-04-01 | 4.80 | $4.82 | 256725 |
| 2026-03-31 | 4.80 | $4.75 | 208904 |
| 2026-03-30 | 4.81 | $4.56 | 249018 |
| 2026-03-27 | 4.85 | $4.64 | 371408 |
| 2026-03-26 | 4.88 | $4.75 | 246900 |
| 2026-03-25 | 4.90 | $4.87 | 258458 |
| 2026-03-24 | 4.91 | $4.82 | 222800 |
| 2026-03-23 | 4.92 | $4.79 | 371800 |
| 2026-03-20 | 4.94 | $4.72 | 287600 |
| 2026-03-19 | 4.97 | $4.84 | 512938 |
| 2026-03-18 | 4.99 | $4.92 | 155600 |
| 2026-03-17 | 5.01 | $4.95 | 167000 |
| 2026-03-16 | 5.02 | $4.92 | 220900 |
| 2026-03-13 | 5.04 | $4.81 | 221900 |
| 2026-03-12 | 5.06 | $4.87 | 188100 |
| 2026-03-11 | 5.09 | $4.98 | 219406 |
| 2026-03-10 | 5.10 | $4.95 | 417200 |
| 2026-03-09 | 5.12 | $5.01 | 478718 |
| 2026-03-06 | 5.14 | $4.99 | 393000 |
| 2026-03-05 | 5.15 | $5.07 | 363700 |
| 2026-03-04 | 5.16 | $5.13 | 213340 |
| 2026-03-03 | 5.17 | $5.09 | 393011 |
| 2026-03-02 | 5.17 | $5.18 | 305100 |
| 2026-02-27 | 5.17 | $5.13 | 301732 |
| 2026-02-26 | 5.18 | $5.20 | 287800 |
| 2026-02-25 | 5.18 | $5.16 | 191316 |
| 2026-02-24 | 5.18 | $5.17 | 164879 |
| 2026-02-23 | 5.19 | $5.14 | 334700 |
| 2026-02-20 | 5.19 | $5.19 | 244400 |
| 2026-02-19 | 5.20 | $5.19 | 226700 |
| 2026-02-18 | 5.20 | $5.22 | 288800 |
| 2026-02-17 | 5.21 | $5.17 | 307672 |
| 2026-02-13 | 5.21 | $5.14 | 373078 |
| 2026-02-12 | 5.23 | $5.14 | 432500 |
| 2026-02-11 | 5.24 | $5.23 | 199000 |
| 2026-02-10 | 5.25 | $5.22 | 243200 |
| 2026-02-09 | 5.26 | $5.24 | 322344 |
| 2026-02-06 | 5.27 | $5.18 | 305300 |
| 2026-02-05 | 5.28 | $5.06 | 393139 |
| 2026-02-04 | 5.31 | $5.13 | 275640 |
| 2026-02-03 | 5.33 | $5.19 | 372142 |
| 2026-02-02 | 5.35 | $5.28 | 220824 |
| 2026-01-30 | 5.36 | $5.25 | 195101 |
| 2026-01-29 | 5.38 | $5.28 | 434200 |
| 2026-01-28 | 5.39 | $5.30 | 200200 |
| 2026-01-27 | 5.40 | $5.33 | 213028 |
| 2026-01-26 | 5.40 | $5.32 | 254530 |
| 2026-01-23 | 5.41 | $5.34 | 348800 |
| 2026-01-22 | 5.42 | $5.37 | 153800 |
| 2026-01-21 | 5.42 | $5.45 | 453900 |
| 2026-01-20 | 5.41 | $5.36 | 293900 |
| 2026-01-16 | 5.42 | $5.43 | 584338 |
| 2026-01-15 | 5.41 | $5.43 | 365348 |
| 2026-01-14 | 5.41 | $5.44 | 255628 |
| 2026-01-13 | 5.40 | $5.49 | 145400 |
| 2026-01-12 | 5.38 | $5.48 | 249912 |
| 2026-01-09 | 5.37 | $5.46 | 125500 |
| 2026-01-08 | 5.36 | $5.44 | 178700 |
| 2026-01-07 | 5.35 | $5.46 | 335428 |
| 2026-01-06 | 5.34 | $5.44 | 295344 |
| 2026-01-05 | 5.33 | $5.35 | 391100 |
| 2026-01-02 | 5.33 | $5.28 | 266221 |
| 2025-12-31 | 5.33 | $5.30 | 152401 |
| 2025-12-30 | 5.33 | $5.35 | 300610 |
| 2025-12-29 | 5.33 | $5.34 | 325608 |
| 2025-12-26 | 5.33 | $5.41 | 112723 |
| 2025-12-24 | 5.32 | $5.40 | 106400 |
| 2025-12-23 | 5.32 | $5.38 | 179100 |
| 2025-12-22 | 5.31 | $5.36 | 198792 |
| 2025-12-19 | 5.30 | $5.31 | 246832 |
| 2025-12-18 | 5.30 | $5.22 | 239345 |
| 2025-12-17 | 5.31 | $5.21 | 355700 |
| 2025-12-16 | 5.32 | $5.26 | 309700 |
| 2025-12-15 | 5.32 | $5.28 | 213820 |
| 2025-12-12 | 5.32 | $5.30 | 241018 |
| 2025-12-11 | 5.32 | $5.35 | 478400 |
| 2025-12-10 | 5.31 | $5.38 | 204700 |
| 2025-12-09 | 5.30 | $5.34 | 209100 |
| 2025-12-08 | 5.30 | $5.33 | 135648 |
| 2025-12-05 | 5.30 | $5.36 | 229933 |
| 2025-12-04 | 5.29 | $5.36 | 240000 |
| 2025-12-03 | 5.29 | $5.35 | 187800 |
| 2025-12-02 | 5.29 | $5.32 | 185900 |
| 2025-12-01 | 5.29 | $5.35 | 184846 |
| 2025-11-28 | 5.29 | $5.37 | 296905 |
| 2025-11-26 | 5.29 | $5.35 | 250900 |
| 2025-11-25 | 5.29 | $5.31 | 266500 |
| 2025-11-24 | 5.30 | $5.21 | 247425 |
| 2025-11-21 | 5.32 | $5.10 | 252800 |
| 2025-11-20 | 5.35 | $5.05 | 297922 |
| 2025-11-19 | 5.39 | $5.16 | 547700 |
| 2025-11-18 | 5.42 | $5.17 | 233607 |
| 2025-11-17 | 5.45 | $5.20 | 287433 |
| 2025-11-14 | 5.48 | $5.24 | 384001 |
| 2025-11-13 | 5.51 | $5.46 | 525568 |
| 2025-11-12 | 5.51 | $5.46 | 216500 |
| 2025-11-11 | 5.52 | $5.49 | 151600 |
| 2025-11-10 | 5.53 | $5.47 | 264200 |
| 2025-11-07 | 5.53 | $5.40 | 220705 |
| 2025-11-06 | 5.55 | $5.43 | 258617 |
| 2025-11-05 | 5.56 | $5.50 | 199300 |
| 2025-11-04 | 5.56 | $5.48 | 187800 |
| 2025-11-03 | 5.57 | $5.57 | 184313 |
| 2025-10-31 | 5.57 | $5.54 | 200400 |
| 2025-10-30 | 5.57 | $5.53 | 304200 |
| 2025-10-29 | 5.57 | $5.63 | 204900 |
| 2025-10-28 | 5.57 | $5.66 | 155521 |
| 2025-10-27 | 5.56 | $5.66 | 159446 |
| 2025-10-24 | 5.55 | $5.62 | 207532 |
| 2025-10-23 | 5.54 | $5.60 | 152400 |
| 2025-10-22 | 5.53 | $5.53 | 131500 |
| 2025-10-21 | 5.53 | $5.57 | 136000 |
| 2025-10-20 | 5.53 | $5.54 | 159310 |
| 2025-10-17 | 5.53 | $5.48 | 155300 |
| 2025-10-16 | 5.54 | $5.49 | 227043 |
| 2025-10-15 | 5.54 | $5.60 | 330400 |
| 2025-10-14 | 5.54 | $5.52 | 249830 |
| 2025-10-13 | 5.54 | $5.51 | 178900 |
| 2025-10-10 | 5.55 | $5.40 | 326800 |
| 2025-10-09 | 5.57 | $5.54 | 176629 |
| 2025-10-08 | 5.57 | $5.59 | 192700 |
| 2025-10-07 | 5.57 | $5.53 | 193300 |
| 2025-10-06 | 5.57 | $5.57 | 223405 |
| 2025-10-03 | 5.58 | $5.60 | 199700 |
| 2025-10-02 | 5.58 | $5.58 | 110400 |
| 2025-10-01 | 5.58 | $5.56 | 86100 |
| 2025-09-30 | 5.58 | $5.55 | 178905 |
| 2025-09-29 | 5.58 | $5.55 | 144700 |
| 2025-09-26 | 5.59 | $5.49 | 169755 |
| 2025-09-25 | 5.60 | $5.49 | 146234 |
| 2025-09-24 | 5.61 | $5.56 | 184418 |
| 2025-09-23 | 5.61 | $5.63 | 155223 |
| 2025-09-22 | 5.61 | $5.66 | 126597 |
| 2025-09-19 | 5.60 | $5.63 | 165800 |
| 2025-09-18 | 5.59 | $5.61 | 205800 |
| 2025-09-17 | 5.59 | $5.58 | 213000 |
| 2025-09-16 | 5.58 | $5.60 | 213035 |
| 2025-09-15 | 5.58 | $5.60 | 174305 |
| 2025-09-12 | 5.57 | $5.60 | 133022 |
| 2025-09-11 | 5.56 | $5.66 | 142611 |
| 2025-09-10 | 5.55 | $5.61 | 161616 |
| 2025-09-09 | 5.54 | $5.63 | 124200 |
| 2025-09-08 | 5.53 | $5.64 | 176300 |
| 2025-09-05 | 5.52 | $5.59 | 210500 |
| 2025-09-04 | 5.51 | $5.56 | 241600 |
| 2025-09-03 | 5.50 | $5.50 | 144100 |
| 2025-09-02 | 5.50 | $5.54 | 276200 |
| 2025-08-29 | 5.49 | $5.55 | 219700 |
| 2025-08-28 | 5.48 | $5.60 | 199447 |
| 2025-08-27 | 5.47 | $5.56 | 187000 |
| 2025-08-26 | 5.46 | $5.48 | 176300 |
| 2025-08-25 | 5.46 | $5.50 | 218700 |
| 2025-08-22 | 5.45 | $5.48 | 194039 |
| 2025-08-21 | 5.45 | $5.38 | 176858 |
| 2025-08-20 | 5.46 | $5.42 | 128700 |
| 2025-08-19 | 5.46 | $5.43 | 119014 |
| 2025-08-18 | 5.47 | $5.50 | 110300 |
| 2025-08-15 | 5.46 | $5.48 | 196101 |
| 2025-08-14 | 5.46 | $5.50 | 157847 |
| 2025-08-13 | 5.45 | $5.51 | 232938 |
| 2025-08-12 | 5.45 | $5.51 | 172200 |
| 2025-08-11 | 5.44 | $5.43 | 140200 |
| 2025-08-08 | 5.45 | $5.43 | 104000 |
| 2025-08-07 | 5.45 | $5.41 | 121511 |
| 2025-08-06 | 5.45 | $5.45 | 158900 |
| 2025-08-05 | 5.46 | $5.44 | 155850 |
| 2025-08-04 | 5.46 | $5.44 | 76500 |
| 2025-08-01 | 5.46 | $5.35 | 193300 |
| 2025-07-31 | 5.47 | $5.51 | 172448 |
| 2025-07-30 | 5.47 | $5.49 | 150022 |
| 2025-07-29 | 5.47 | $5.51 | 205300 |
| 2025-07-28 | 5.47 | $5.52 | 202300 |
| 2025-07-25 | 5.46 | $5.51 | 263839 |
| 2025-07-24 | 5.46 | $5.41 | 109300 |
| 2025-07-23 | 5.46 | $5.40 | 168802 |
| 2025-07-22 | 5.47 | $5.39 | 179000 |
| 2025-07-21 | 5.48 | $5.38 | 285510 |
| 2025-07-18 | 5.48 | $5.31 | 604100 |
| 2025-07-17 | 5.50 | $5.58 | 237747 |
| 2025-07-16 | 5.48 | $5.52 | 232900 |
| 2025-07-15 | 5.47 | $5.51 | 250000 |
| 2025-07-14 | 5.46 | $5.52 | 322800 |
| 2025-07-11 | 5.45 | $5.49 | 225800 |
| 2025-07-10 | 5.44 | $5.55 | 175400 |
| 2025-07-09 | 5.43 | $5.52 | 86100 |
| 2025-07-08 | 5.41 | $5.49 | 155800 |
| 2025-07-07 | 5.40 | $5.49 | 230164 |
| 2025-07-03 | 5.39 | $5.52 | 106426 |
| 2025-07-02 | 5.37 | $5.49 | 104300 |
| 2025-07-01 | 5.36 | $5.47 | 194200 |
| 2025-06-30 | 5.34 | $5.47 | 188507 |
| 2025-06-27 | 5.33 | $5.44 | 231025 |
| 2025-06-26 | 5.32 | $5.41 | 110213 |
| 2025-06-25 | 5.31 | $5.37 | 334600 |
| 2025-06-24 | 5.30 | $5.40 | 164617 |
| 2025-06-23 | 5.29 | $5.28 | 247065 |
| 2025-06-20 | 5.29 | $5.21 | 205500 |
| 2025-06-18 | 5.29 | $5.28 | 204200 |
| 2025-06-17 | 5.29 | $5.23 | 169700 |
| 2025-06-16 | 5.30 | $5.29 | 133800 |
| 2025-06-13 | 5.29 | $5.28 | 88900 |
| 2025-06-12 | 5.29 | $5.35 | 87432 |
| 2025-06-11 | 5.29 | $5.32 | 133500 |
| 2025-06-10 | 5.28 | $5.35 | 188485 |
| 2025-06-09 | 5.27 | $5.36 | 119800 |
| 2025-06-06 | 5.26 | $5.32 | 108442 |
| 2025-06-05 | 5.25 | $5.31 | 106748 |
| 2025-06-04 | 5.24 | $5.27 | 152600 |
| 2025-06-03 | 5.24 | $5.33 | 199422 |
| 2025-06-02 | 5.22 | $5.25 | 338349 |
| 2025-05-30 | 5.21 | $5.20 | 172700 |
| 2025-05-29 | 5.21 | $5.26 | 144100 |
| 2025-05-28 | 5.20 | $5.23 | 155888 |
| 2025-05-27 | 5.19 | $5.25 | 157200 |
| 2025-05-23 | 5.17 | $5.19 | 253040 |
| 2025-05-22 | 5.16 | $5.21 | 126700 |
| 2025-05-21 | 5.15 | $5.22 | 325500 |
| 2025-05-20 | 5.13 | $5.29 | 181900 |
| 2025-05-19 | 5.10 | $5.27 | 254193 |
| 2025-05-16 | 5.07 | $5.26 | 198900 |
| 2025-05-15 | 5.03 | $5.25 | 268814 |
| 2025-05-14 | 5.00 | $5.22 | 187104 |
| 2025-05-13 | 4.97 | $5.27 | 366200 |
| 2025-05-12 | 4.92 | $5.17 | 416200 |
| 2025-05-09 | 4.89 | $5.04 | 225144 |
| 2025-05-08 | 4.87 | $5.09 | 142546 |
| 2025-05-07 | 4.84 | $4.97 | 262623 |
| 2025-05-06 | 4.82 | $4.96 | 184818 |
| 2025-05-05 | 4.80 | $5.04 | 90003 |
| 2025-05-02 | 4.77 | $5.02 | 241024 |
| 2025-05-01 | 4.73 | $4.91 | 282818 |
| 2025-04-30 | 4.71 | $4.83 | 204700 |
| 2025-04-29 | 4.70 | $4.87 | 96201 |
| 2025-04-28 | 4.69 | $4.80 | 142122 |
| 2025-04-25 | 4.68 | $4.83 | 173800 |
| 2025-04-24 | 4.67 | $4.78 | 126000 |
| 2025-04-23 | 4.66 | $4.62 | 317292 |
| 2025-04-22 | 4.67 | $4.51 | 177206 |
| 2025-04-21 | 4.70 | $4.46 | 172700 |
| 2025-04-17 | 4.73 | $4.60 | 153800 |
| 2025-04-16 | 4.75 | $4.66 | 419448 |
| 2025-04-15 | 4.77 | $4.77 | 459247 |
| 2025-04-14 | 4.78 | $4.78 | 323700 |
| 2025-04-11 | 4.78 | $4.81 | 158100 |
| 2025-04-10 | 4.79 | $4.68 | 411800 |
| 2025-04-09 | 4.81 | $4.90 | 641600 |
| 2025-04-08 | 4.80 | $4.41 | 254464 |
| 2025-04-07 | 4.85 | $4.41 | 638941 |
| 2025-04-04 | 4.90 | $4.46 | 581430 |
| 2025-04-03 | 4.94 | $4.75 | 601938 |
| 2025-04-02 | 4.96 | $5.00 | 225907 |
| 2025-04-01 | 4.96 | $4.94 | 227729 |
| 2025-03-31 | 4.96 | $4.89 | 341345 |
| 2025-03-28 | 4.97 | $4.89 | 346650 |
| 2025-03-27 | 4.98 | $4.98 | 198205 |
| 2025-03-26 | 4.98 | $5.03 | 224330 |
| 2025-03-25 | 4.98 | $5.10 | 235400 |
| 2025-03-24 | 4.97 | $5.03 | 293936 |
| 2025-03-21 | 4.97 | $4.96 | 265200 |
| 2025-03-20 | 4.98 | $4.99 | 223434 |
| 2025-03-19 | 4.98 | $5.00 | 252024 |
| 2025-03-18 | 4.99 | $4.92 | 250100 |
| 2025-03-17 | 5.02 | $4.95 | 357500 |
| 2025-03-14 | 5.04 | $4.91 | 297200 |
| 2025-03-13 | 5.07 | $4.79 | 368014 |
| 2025-03-12 | 5.11 | $4.91 | 306505 |
| 2025-03-11 | 5.15 | $4.85 | 803000 |
| 2025-03-10 | 5.19 | $4.83 | 615100 |
| 2025-03-07 | 5.24 | $5.01 | 502542 |
| 2025-03-06 | 5.28 | $4.97 | 393209 |
| 2025-03-05 | 5.32 | $5.12 | 320800 |
| 2025-03-04 | 5.36 | $5.07 | 480000 |
| 2025-03-03 | 5.40 | $5.12 | 540147 |
| 2025-02-28 | 5.44 | $5.24 | 317300 |
| 2025-02-27 | 5.47 | $5.15 | 380445 |
| 2025-02-26 | 5.51 | $5.28 | 273142 |
| 2025-02-25 | 5.54 | $5.26 | 368941 |
| 2025-02-24 | 5.57 | $5.28 | 370765 |
| 2025-02-21 | 5.61 | $5.38 | 283300 |
| 2025-02-20 | 5.64 | $5.51 | 268900 |
| 2025-02-19 | 5.66 | $5.58 | 239200 |
| 2025-02-18 | 5.67 | $5.62 | 157226 |
| 2025-02-14 | 5.68 | $5.62 | 192700 |
| 2025-02-13 | 5.70 | $5.62 | 187833 |
| 2025-02-12 | 5.71 | $5.58 | 290025 |
| 2025-02-11 | 5.73 | $5.59 | 299592 |
| 2025-02-10 | 5.74 | $5.66 | 161506 |
| 2025-02-07 | 5.75 | $5.67 | 260524 |
| 2025-02-06 | 5.76 | $5.72 | 168600 |
| 2025-02-05 | 5.76 | $5.72 | 180842 |
| 2025-02-04 | 5.77 | $5.69 | 193568 |
| 2025-02-03 | 5.78 | $5.63 | 398800 |
| 2025-01-31 | 5.79 | $5.70 | 268216 |
| 2025-01-30 | 5.79 | $5.75 | 228912 |
| 2025-01-29 | 5.80 | $5.72 | 273500 |
| 2025-01-28 | 5.80 | $5.75 | 294744 |
| 2025-01-27 | 5.80 | $5.76 | 299800 |
| 2025-01-24 | 5.80 | $5.88 | 207738 |
| 2025-01-23 | 5.79 | $6.02 | 390116 |
| 2025-01-22 | 5.77 | $6.00 | 343400 |
| 2025-01-21 | 5.74 | $5.92 | 187100 |
| 2025-01-17 | 5.72 | $5.86 | 1.4M |
| 2025-01-16 | 5.71 | $5.79 | 277844 |
| 2025-01-15 | 5.70 | $5.74 | 445520 |
| 2025-01-14 | 5.70 | $5.65 | 362212 |
| 2025-01-13 | 5.70 | $5.59 | 579700 |
| 2025-01-10 | 5.72 | $5.66 | 177600 |
| 2025-01-08 | 5.73 | $5.72 | 336300 |
| 2025-01-07 | 5.73 | $5.71 | 311100 |
| 2025-01-06 | 5.74 | $5.75 | 211109 |
| 2025-01-03 | 5.74 | $5.71 | 191103 |
| 2025-01-02 | 5.75 | $5.62 | 242816 |
| 2024-12-31 | 5.77 | $5.65 | 269328 |
| 2024-12-30 | 5.79 | $5.71 | 373600 |
| 2024-12-27 | 5.80 | $5.75 | 239639 |
| 2024-12-26 | 5.81 | $5.83 | 255030 |
| 2024-12-24 | 5.81 | $5.82 | 136200 |
| 2024-12-23 | 5.81 | $5.76 | 242400 |
| 2024-12-20 | 5.82 | $5.70 | 265200 |
| 2024-12-19 | 5.83 | $5.61 | 312014 |
| 2024-12-18 | 5.85 | $5.65 | 357200 |
| 2024-12-17 | 5.87 | $5.85 | 268027 |
| 2024-12-16 | 5.87 | $5.84 | 254132 |
| 2024-12-13 | 5.87 | $5.83 | 254940 |
| 2024-12-12 | 5.87 | $5.85 | 385322 |
| 2024-12-11 | 5.87 | $5.91 | 191017 |
| 2024-12-10 | 5.86 | $5.85 | 157946 |
| 2024-12-09 | 5.86 | $5.88 | 186417 |
| 2024-12-06 | 5.86 | $5.96 | 135090 |
| 2024-12-05 | 5.85 | $5.98 | 211546 |
| 2024-12-04 | 5.84 | $5.95 | 180300 |
| 2024-12-03 | 5.83 | $5.89 | 210600 |
| 2024-12-02 | 5.82 | $5.88 | 286636 |
| 2024-11-29 | 5.81 | $5.87 | 111400 |
| 2024-11-27 | 5.81 | $5.84 | 315400 |
| 2024-11-26 | 5.80 | $5.85 | 185400 |
| 2024-11-25 | 5.79 | $5.85 | 281234 |
| 2024-11-22 | 5.79 | $5.79 | 246200 |
| 2024-11-21 | 5.78 | $5.73 | 268883 |
| 2024-11-20 | 5.79 | $5.68 | 351226 |
| 2024-11-19 | 5.79 | $5.66 | 237136 |
| 2024-11-18 | 5.80 | $5.66 | 221200 |
| 2024-11-15 | 5.81 | $5.67 | 98500 |
| 2024-11-14 | 5.82 | $5.89 | 215447 |
| 2024-11-13 | 5.80 | $5.97 | 139500 |
| 2024-11-12 | 5.78 | $5.98 | 179933 |
| 2024-11-11 | 5.76 | $6.07 | 182424 |
| 2024-11-08 | 5.72 | $6.00 | 197164 |
| 2024-11-07 | 5.69 | $5.95 | 220046 |
| 2024-11-06 | 5.67 | $5.83 | 246300 |
| 2024-11-05 | 5.65 | $5.67 | 161900 |
| 2024-11-04 | 5.65 | $5.60 | 211649 |
| 2024-11-01 | 5.66 | $5.57 | 234651 |
| 2024-10-31 | 5.67 | $5.56 | 268319 |
| 2024-10-30 | 5.68 | $5.75 | 175300 |
| 2024-10-29 | 5.67 | $5.67 | 126300 |
| 2024-10-28 | 5.66 | $5.66 | 141700 |
| 2024-10-25 | 5.66 | $5.63 | 207500 |
| 2024-10-24 | 5.67 | $5.60 | 76200 |
| 2024-10-23 | 5.67 | $5.58 | 236348 |
| 2024-10-22 | 5.68 | $5.67 | 367622 |
| 2024-10-21 | 5.67 | $5.74 | 221104 |
| 2024-10-18 | 5.66 | $5.75 | 268857 |
| 2024-10-17 | 5.65 | $5.71 | 234749 |
| 2024-10-16 | 5.64 | $5.71 | 265500 |
| 2024-10-15 | 5.63 | $5.69 | 192944 |
| 2024-10-14 | 5.62 | $5.71 | 293716 |
| 2024-10-11 | 5.60 | $5.70 | 269101 |
| 2024-10-10 | 5.59 | $5.68 | 255500 |
| 2024-10-09 | 5.58 | $5.68 | 380736 |
| 2024-10-08 | 5.56 | $5.62 | 516350 |
| 2024-10-07 | 5.55 | $5.58 | 550631 |
| 2024-10-04 | 5.54 | $5.62 | 381599 |
| 2024-10-03 | 5.53 | $5.55 | 241900 |
| 2024-10-02 | 5.52 | $5.58 | 225000 |
| 2024-10-01 | 5.51 | $5.58 | 142204 |
| 2024-09-30 | 5.50 | $5.61 | 159200 |
| 2024-09-27 | 5.48 | $5.58 | 274700 |
| 2024-09-26 | 5.47 | $5.56 | 124418 |
| 2024-09-25 | 5.45 | $5.53 | 145300 |
| 2024-09-24 | 5.44 | $5.55 | 312218 |
| 2024-09-23 | 5.43 | $5.56 | 225900 |
| 2024-09-20 | 5.42 | $5.50 | 165400 |
| 2024-09-19 | 5.41 | $5.56 | 318400 |
| 2024-09-18 | 5.39 | $5.46 | 213827 |
| 2024-09-17 | 5.39 | $5.45 | 201688 |
| 2024-09-16 | 5.38 | $5.44 | 191800 |
| 2024-09-13 | 5.37 | $5.42 | 161108 |
| 2024-09-12 | 5.37 | $5.36 | 170445 |
| 2024-09-11 | 5.37 | $5.30 | 202628 |
| 2024-09-10 | 5.38 | $5.32 | 154400 |
| 2024-09-09 | 5.38 | $5.30 | 165539 |
| 2024-09-06 | 5.39 | $5.32 | 151017 |
| 2024-09-05 | 5.39 | $5.38 | 150746 |
| 2024-09-04 | 5.39 | $5.39 | 275600 |
| 2024-09-03 | 5.38 | $5.37 | 176400 |
| 2024-08-30 | 5.38 | $5.48 | 233600 |
| 2024-08-29 | 5.36 | $5.45 | 157159 |
| 2024-08-28 | 5.34 | $5.39 | 207126 |
| 2024-08-27 | 5.33 | $5.45 | 142709 |
| 2024-08-26 | 5.32 | $5.44 | 289832 |
| 2024-08-23 | 5.30 | $5.44 | 189200 |
| 2024-08-22 | 5.29 | $5.35 | 164302 |
| 2024-08-21 | 5.28 | $5.35 | 643000 |
| 2024-08-20 | 5.27 | $5.38 | 160402 |
| 2024-08-19 | 5.26 | $5.38 | 149018 |
| 2024-08-16 | 5.25 | $5.36 | 155786 |
| 2024-08-15 | 5.24 | $5.35 | 144243 |
| 2024-08-14 | 5.24 | $5.24 | 159200 |
| 2024-08-13 | 5.24 | $5.27 | 206500 |
| 2024-08-12 | 5.25 | $5.20 | 143100 |
| 2024-08-09 | 5.26 | $5.21 | 132500 |
| 2024-08-08 | 5.28 | $5.20 | 174834 |
| 2024-08-07 | 5.29 | $5.10 | 335338 |
| 2024-08-06 | 5.32 | $5.13 | 213200 |
| 2024-08-05 | 5.35 | $5.03 | 572911 |
| 2024-08-02 | 5.38 | $5.19 | 312021 |
| 2024-08-01 | 5.41 | $5.32 | 210643 |
| 2024-07-31 | 5.42 | $5.41 | 295444 |
| 2024-07-30 | 5.42 | $5.33 | 259700 |
| 2024-07-29 | 5.43 | $5.35 | 251300 |
| 2024-07-26 | 5.44 | $5.35 | 235131 |
| 2024-07-25 | 5.44 | $5.33 | 430218 |
| 2024-07-24 | 5.45 | $5.29 | 321000 |
| 2024-07-23 | 5.46 | $5.45 | 167330 |
| 2024-07-22 | 5.46 | $5.41 | 288200 |
| 2024-07-19 | 5.46 | $5.38 | 1.2M |
| 2024-07-18 | 5.46 | $5.56 | 811300 |
| 2024-07-17 | 5.44 | $5.63 | 377101 |
| 2024-07-16 | 5.42 | $5.67 | 477900 |
| 2024-07-15 | 5.39 | $5.56 | 403940 |
| 2024-07-12 | 5.36 | $5.49 | 224735 |
| 2024-07-11 | 5.35 | $5.46 | 278818 |
| 2024-07-10 | 5.33 | $5.42 | 316900 |
| 2024-07-09 | 5.32 | $5.38 | 207600 |
| 2024-07-08 | 5.31 | $5.40 | 260331 |
| 2024-07-05 | 5.29 | $5.38 | 310619 |
| 2024-07-03 | 5.28 | $5.37 | 92638 |
| 2024-07-02 | 5.27 | $5.35 | 206700 |
| 2024-07-01 | 5.26 | $5.32 | 160431 |
| 2024-06-28 | 5.25 | $5.34 | 122700 |
| 2024-06-27 | 5.24 | $5.31 | 155600 |
| 2024-06-26 | 5.24 | $5.28 | 133900 |
| 2024-06-25 | 5.23 | $5.28 | 134400 |
| 2024-06-24 | 5.23 | $5.26 | 220906 |
| 2024-06-21 | 5.22 | $5.22 | 158532 |
| 2024-06-20 | 5.22 | $5.22 | 199826 |
| 2024-06-18 | 5.23 | $5.21 | 171719 |
| 2024-06-17 | 5.23 | $5.23 | 241934 |
| 2024-06-14 | 5.23 | $5.19 | 198741 |
| 2024-06-13 | 5.23 | $5.25 | 100812 |
| 2024-06-12 | 5.23 | $5.25 | 227039 |
| 2024-06-11 | 5.24 | $5.22 | 136000 |
| 2024-06-10 | 5.24 | $5.21 | 115226 |
| 2024-06-07 | 5.24 | $5.20 | 173924 |
| 2024-06-06 | 5.25 | $5.25 | 129923 |
| 2024-06-05 | 5.25 | $5.27 | 183600 |
| 2024-06-04 | 5.25 | $5.20 | 188500 |
| 2024-06-03 | 5.25 | $5.20 | 195950 |
| 2024-05-31 | 5.26 | $5.23 | 225200 |
| 2024-05-30 | 5.26 | $5.18 | 201300 |
| 2024-05-29 | 5.27 | $5.21 | 138000 |
| 2024-05-28 | 5.27 | $5.26 | 155235 |
| 2024-05-24 | 5.27 | $5.28 | 128233 |
| 2024-05-23 | 5.26 | $5.25 | 151839 |
| 2024-05-22 | 5.26 | $5.30 | 151514 |
| 2024-05-21 | 5.25 | $5.32 | 169837 |
| 2024-05-20 | 5.24 | $5.29 | 276900 |
| 2024-05-17 | 5.23 | $5.27 | 158805 |
| 2024-05-16 | 5.22 | $5.31 | 204604 |
| 2024-05-15 | 5.21 | $5.34 | 259888 |
| 2024-05-14 | 5.19 | $5.28 | 105239 |
| 2024-05-13 | 5.18 | $5.26 | 185900 |
| 2024-05-10 | 5.17 | $5.24 | 143900 |
| 2024-05-09 | 5.16 | $5.26 | 469821 |
| 2024-05-08 | 5.15 | $5.21 | 420830 |
| 2024-05-07 | 5.14 | $5.22 | 322200 |
| 2024-05-06 | 5.14 | $5.21 | 237200 |
| 2024-05-03 | 5.14 | $5.16 | 131113 |
| 2024-05-02 | 5.14 | $5.13 | 101600 |
| 2024-05-01 | 5.15 | $5.07 | 235012 |
| 2024-04-30 | 5.16 | $5.09 | 193010 |
| 2024-04-29 | 5.18 | $5.15 | 210302 |
| 2024-04-26 | 5.19 | $5.15 | 224800 |
| 2024-04-25 | 5.20 | $5.09 | 149100 |
| 2024-04-24 | 5.22 | $5.14 | 89454 |
| 2024-04-23 | 5.24 | $5.16 | 228400 |
| 2024-04-22 | 5.26 | $5.07 | 168200 |
| 2024-04-19 | 5.28 | $5.00 | 199040 |
| 2024-04-18 | 5.32 | $5.03 | 191500 |
| 2024-04-17 | 5.35 | $5.17 | 256319 |
| 2024-04-16 | 5.37 | $5.18 | 301602 |
| 2024-04-15 | 5.40 | $5.21 | 210800 |
| 2024-04-12 | 5.42 | $5.31 | 164100 |
| 2024-04-11 | 5.43 | $5.42 | 171100 |
| 2024-04-10 | 5.43 | $5.38 | 341400 |
| 2024-04-09 | 5.43 | $5.44 | 248917 |
| 2024-04-08 | 5.43 | $5.45 | 118925 |
| 2024-04-05 | 5.43 | $5.41 | 141300 |
| 2024-04-04 | 5.43 | $5.37 | 195900 |
| 2024-04-03 | 5.44 | $5.42 | 191300 |
| 2024-04-02 | 5.44 | $5.39 | 342600 |
| 2024-04-01 | 5.44 | $5.47 | 197200 |
| 2024-03-28 | 5.44 | $5.49 | 521700 |
| 2024-03-27 | 5.43 | $5.48 | 184836 |
| 2024-03-26 | 5.43 | $5.44 | 162200 |
| 2024-03-25 | 5.43 | $5.43 | 175603 |
| 2024-03-22 | 5.43 | $5.44 | 217500 |
| 2024-03-21 | 5.42 | $5.46 | 416344 |
| 2024-03-20 | 5.42 | $5.44 | 329817 |
| 2024-03-19 | 5.42 | $5.39 | 375131 |
| 2024-03-18 | 5.42 | $5.41 | 138600 |
| 2024-03-15 | 5.42 | $5.38 | 124800 |
| 2024-03-14 | 5.42 | $5.39 | 290713 |
| 2024-03-13 | 5.42 | $5.45 | 265400 |
| 2024-03-12 | 5.42 | $5.47 | 227818 |
| 2024-03-11 | 5.41 | $5.42 | 244414 |
| 2024-03-08 | 5.41 | $5.46 | 347636 |
| 2024-03-07 | 5.40 | $5.46 | 386800 |
| 2024-03-06 | 5.40 | $5.41 | 854308 |
| 2024-03-05 | 5.40 | $5.35 | 377847 |
| 2024-03-04 | 5.40 | $5.42 | 822327 |
| 2024-03-01 | 5.39 | $5.47 | 999300 |
| 2024-02-29 | 5.38 | $5.41 | 400239 |
| 2024-02-28 | 5.38 | $5.39 | 396600 |
| 2024-02-27 | 5.38 | $5.42 | 171600 |
| 2024-02-26 | 5.37 | $5.42 | 222321 |
| 2024-02-23 | 5.36 | $5.40 | 343845 |
| 2024-02-22 | 5.35 | $5.36 | 417544 |
| 2024-02-21 | 5.35 | $5.32 | 558413 |
| 2024-02-20 | 5.35 | $5.33 | 200900 |
| 2024-02-16 | 5.35 | $5.38 | 291433 |
| 2024-02-15 | 5.34 | $5.44 | 209488 |
| 2024-02-14 | 5.33 | $5.40 | 198020 |
| 2024-02-13 | 5.31 | $5.33 | 264700 |
| 2024-02-12 | 5.31 | $5.45 | 605800 |
| 2024-02-09 | 5.29 | $5.44 | 280100 |
| 2024-02-08 | 5.27 | $5.38 | 309600 |
| 2024-02-07 | 5.26 | $5.35 | 356830 |
| 2024-02-06 | 5.24 | $5.30 | 112500 |
| 2024-02-05 | 5.24 | $5.24 | 228401 |
| 2024-02-02 | 5.24 | $5.30 | 359512 |
| 2024-02-01 | 5.23 | $5.29 | 236100 |
| 2024-01-31 | 5.22 | $5.23 | 293600 |
| 2024-01-30 | 5.22 | $5.30 | 256600 |
| 2024-01-29 | 5.21 | $5.31 | 318928 |
| 2024-01-26 | 5.20 | $5.19 | 364635 |
| 2024-01-25 | 5.20 | $5.22 | 322102 |
| 2024-01-24 | 5.20 | $5.21 | 294526 |
| 2024-01-23 | 5.20 | $5.22 | 191915 |
| 2024-01-22 | 5.20 | $5.20 | 223225 |
| 2024-01-19 | 5.20 | $5.14 | 273601 |
| 2024-01-18 | 5.21 | $5.10 | 421830 |
| 2024-01-17 | 5.23 | $5.18 | 355200 |
| 2024-01-16 | 5.23 | $5.23 | 282349 |
| 2024-01-12 | 5.23 | $5.26 | 248900 |
| 2024-01-11 | 5.23 | $5.26 | 256606 |
| 2024-01-10 | 5.23 | $5.24 | 370330 |
| 2024-01-09 | 5.23 | $5.20 | 360800 |
| 2024-01-08 | 5.23 | $5.21 | 244321 |
| 2024-01-05 | 5.22 | $5.12 | 184400 |
| 2024-01-04 | 5.23 | $5.11 | 203200 |
| 2024-01-03 | 5.24 | $5.12 | 360400 |
| 2024-01-02 | 5.24 | $5.21 | 243107 |
| 2023-12-29 | 5.24 | $5.28 | 503600 |
| 2023-12-28 | 5.23 | $5.33 | 289000 |
| 2023-12-27 | 5.21 | $5.36 | 162220 |
| 2023-12-26 | 5.19 | $5.37 | 145121 |
| 2023-12-22 | 5.16 | $5.32 | 218000 |
| 2023-12-21 | 5.14 | $5.29 | 171602 |
| 2023-12-20 | 5.12 | $5.23 | 233312 |
| 2023-12-19 | 5.10 | $5.31 | 321500 |
| 2023-12-18 | 5.08 | $5.24 | 262330 |
| 2023-12-15 | 5.05 | $5.19 | 173603 |
| 2023-12-14 | 5.04 | $5.25 | 249303 |
| 2023-12-13 | 5.01 | $5.16 | 325730 |
| 2023-12-12 | 5.00 | $5.02 | 324629 |
| 2023-12-11 | 4.99 | $5.01 | 458200 |
| 2023-12-08 | 4.99 | $4.99 | 277500 |
| 2023-12-07 | 4.98 | $4.97 | 645335 |
| 2023-12-06 | 4.98 | $4.98 | 169323 |
| 2023-12-05 | 4.98 | $4.99 | 365000 |
| 2023-12-04 | 4.97 | $5.04 | 245200 |
| 2023-12-01 | 4.96 | $5.07 | 323192 |
| 2023-11-30 | 4.95 | $5.02 | 184200 |
| 2023-11-29 | 4.94 | $5.01 | 155700 |
| 2023-11-28 | 4.92 | $5.00 | 432426 |
| 2023-11-27 | 4.91 | $4.96 | 120504 |
| 2023-11-24 | 4.90 | $4.96 | 59623 |
| 2023-11-22 | 4.88 | $4.95 | 123237 |
| 2023-11-21 | 4.87 | $4.92 | 141107 |
| 2023-11-20 | 4.85 | $4.95 | 117400 |
| 2023-11-17 | 4.83 | $4.92 | 130500 |
| 2023-11-16 | 4.82 | $4.90 | 140937 |
| 2023-11-15 | 4.80 | $5.06 | 228028 |
| 2023-11-14 | 4.77 | $4.98 | 201000 |
| 2023-11-13 | 4.75 | $4.86 | 94227 |
| 2023-11-10 | 4.73 | $4.83 | 173848 |
| 2023-11-09 | 4.72 | $4.74 | 179600 |
| 2023-11-08 | 4.72 | $4.82 | 146600 |
| 2023-11-07 | 4.71 | $4.88 | 206114 |
| 2023-11-06 | 4.70 | $4.81 | 111600 |
| 2023-11-03 | 4.69 | $4.88 | 234930 |
| 2023-11-02 | 4.68 | $4.82 | 199500 |
| 2023-11-01 | 4.67 | $4.68 | 173700 |
| 2023-10-31 | 4.68 | $4.62 | 87311 |
| 2023-10-30 | 4.69 | $4.57 | 170100 |
| 2023-10-27 | 4.71 | $4.48 | 155320 |
| 2023-10-26 | 4.74 | $4.50 | 329800 |
| 2023-10-25 | 4.77 | $4.52 | 194900 |
| 2023-10-24 | 4.80 | $4.62 | 595400 |
| 2023-10-23 | 4.82 | $4.67 | 122700 |
| 2023-10-20 | 4.84 | $4.68 | 147443 |
| 2023-10-19 | 4.86 | $4.75 | 171647 |
| 2023-10-18 | 4.87 | $4.81 | 186400 |
| 2023-10-17 | 4.88 | $4.89 | 190800 |
| 2023-10-16 | 4.88 | $4.88 | 176902 |
| 2023-10-13 | 4.89 | $4.80 | 161700 |
| 2023-10-12 | 4.90 | $4.87 | 210700 |
| 2023-10-11 | 4.90 | $4.95 | 115809 |
| 2023-10-10 | 4.90 | $4.91 | 139731 |
| 2023-10-09 | 4.90 | $4.89 | 82500 |
| 2023-10-06 | 4.91 | $4.86 | 110004 |
| 2023-10-05 | 4.92 | $4.80 | 111935 |
| 2023-10-04 | 4.94 | $4.83 | 150000 |
| 2023-10-03 | 4.95 | $4.85 | 118200 |
| 2023-10-02 | 4.97 | $4.93 | 78700 |
| 2023-09-29 | 4.98 | $4.94 | 83000 |
| 2023-09-28 | 4.99 | $4.93 | 62344 |
| 2023-09-27 | 5.01 | $4.92 | 102700 |
| 2023-09-26 | 5.02 | $4.89 | 124727 |
| 2023-09-25 | 5.04 | $4.94 | 125010 |
| 2023-09-22 | 5.06 | $4.90 | 161600 |
| 2023-09-21 | 5.08 | $4.91 | 111300 |
| 2023-09-20 | 5.10 | $5.00 | 175189 |
| 2023-09-19 | 5.12 | $5.02 | 126100 |
| 2023-09-18 | 5.13 | $5.02 | 149907 |
| 2023-09-15 | 5.15 | $5.01 | 242705 |
| 2023-09-14 | 5.16 | $5.09 | 178107 |
| 2023-09-13 | 5.17 | $5.02 | 389815 |
| 2023-09-12 | 5.19 | $5.07 | 365000 |
| 2023-09-11 | 5.20 | $5.11 | 215840 |
| 2023-09-08 | 5.20 | $5.14 | 146123 |
| 2023-09-07 | 5.21 | $5.16 | 136700 |
| 2023-09-06 | 5.21 | $5.20 | 139500 |
| 2023-09-05 | 5.22 | $5.24 | 185400 |
| 2023-09-01 | 5.21 | $5.28 | 102870 |
| 2023-08-31 | 5.21 | $5.29 | 154400 |
| 2023-08-30 | 5.20 | $5.28 | 214600 |
| 2023-08-29 | 5.19 | $5.28 | 238300 |
| 2023-08-28 | 5.19 | $5.21 | 152510 |
| 2023-08-25 | 5.19 | $5.20 | 111700 |
| 2023-08-24 | 5.19 | $5.14 | 206735 |
| 2023-08-23 | 5.21 | $5.20 | 188508 |
| 2023-08-22 | 5.21 | $5.11 | 151900 |
| 2023-08-21 | 5.23 | $5.15 | 201835 |
| 2023-08-18 | 5.25 | $5.12 | 175000 |
| 2023-08-17 | 5.27 | $5.11 | 286732 |
| 2023-08-16 | 5.29 | $5.17 | 219940 |
| 2023-08-15 | 5.31 | $5.20 | 131548 |
| 2023-08-14 | 5.33 | $5.25 | 129200 |
| 2023-08-11 | 5.34 | $5.20 | 121800 |
| 2023-08-10 | 5.37 | $5.23 | 130608 |
| 2023-08-09 | 5.39 | $5.20 | 483400 |
| 2023-08-08 | 5.41 | $5.27 | 291200 |
| 2023-08-07 | 5.44 | $5.31 | 276126 |
| 2023-08-04 | 5.45 | $5.27 | 295636 |
| 2023-08-03 | 5.47 | $5.31 | 362047 |
| 2023-08-02 | 5.49 | $5.35 | 194900 |
| 2023-08-01 | 5.51 | $5.46 | 131427 |
| 2023-07-31 | 5.51 | $5.47 | 183900 |
| 2023-07-28 | 5.51 | $5.43 | 211600 |
| 2023-07-27 | 5.52 | $5.43 | 344400 |
| 2023-07-26 | 5.52 | $5.49 | 167843 |
| 2023-07-25 | 5.52 | $5.50 | 124007 |
| 2023-07-24 | 5.52 | $5.49 | 249612 |
| 2023-07-21 | 5.52 | $5.53 | 243500 |
| 2023-07-20 | 5.51 | $5.51 | 196300 |
| 2023-07-19 | 5.50 | $5.65 | 224349 |
| 2023-07-18 | 5.48 | $5.66 | 256506 |
| 2023-07-17 | 5.46 | $5.64 | 161219 |
| 2023-07-14 | 5.44 | $5.57 | 157500 |
| 2023-07-13 | 5.42 | $5.58 | 102735 |
| 2023-07-12 | 5.40 | $5.54 | 159000 |
| 2023-07-11 | 5.38 | $5.52 | 275700 |
| 2023-07-10 | 5.37 | $5.41 | 122500 |
| 2023-07-07 | 5.36 | $5.34 | 167600 |
| 2023-07-06 | 5.36 | $5.34 | 150500 |
| 2023-07-05 | 5.36 | $5.40 | 122000 |
| 2023-07-03 | 5.36 | $5.41 | 169900 |
| 2023-06-30 | 5.35 | $5.41 | 154200 |
| 2023-06-29 | 5.34 | $5.39 | 124700 |
| 2023-06-28 | 5.33 | $5.37 | 91100 |
| 2023-06-27 | 5.32 | $5.33 | 272300 |
| 2023-06-26 | 5.31 | $5.30 | 168200 |
| 2023-06-23 | 5.31 | $5.33 | 94900 |
| 2023-06-22 | 5.30 | $5.36 | 92119 |
| 2023-06-21 | 5.29 | $5.36 | 122900 |
| 2023-06-20 | 5.28 | $5.37 | 124722 |
| 2023-06-16 | 5.26 | $5.42 | 209943 |
| 2023-06-15 | 5.24 | $5.40 | 152700 |
| 2023-06-14 | 5.22 | $5.31 | 239300 |
| 2023-06-13 | 5.20 | $5.32 | 252400 |
| 2023-06-12 | 5.18 | $5.29 | 217100 |
| 2023-06-09 | 5.17 | $5.23 | 177133 |
| 2023-06-08 | 5.16 | $5.26 | 167800 |
| 2023-06-07 | 5.14 | $5.25 | 258848 |
| 2023-06-06 | 5.13 | $5.22 | 194207 |
| 2023-06-05 | 5.11 | $5.23 | 180371 |
| 2023-06-02 | 5.10 | $5.22 | 158449 |
| 2023-06-01 | 5.08 | $5.17 | 256822 |
| 2023-05-31 | 5.07 | $5.15 | 165500 |
| 2023-05-30 | 5.06 | $5.19 | 328149 |
| 2023-05-26 | 5.04 | $5.17 | 690000 |
| 2023-05-25 | 5.03 | $5.04 | 122639 |
| 2023-05-24 | 5.02 | $5.00 | 129434 |
| 2023-05-23 | 5.03 | $5.03 | 213700 |
| 2023-05-22 | 5.02 | $5.10 | 215600 |
| 2023-05-19 | 5.02 | $5.06 | 145725 |
| 2023-05-18 | 5.01 | $5.05 | 381446 |
| 2023-05-17 | 5.01 | $5.03 | 125300 |
| 2023-05-16 | 5.01 | $4.99 | 166231 |
| 2023-05-15 | 5.02 | $5.03 | 133500 |
| 2023-05-12 | 5.02 | $5.02 | 114828 |
| 2023-05-11 | 5.02 | $5.03 | 88800 |
| 2023-05-10 | 5.03 | $5.02 | 89123 |
| 2023-05-09 | 5.03 | $4.98 | 77034 |
| 2023-05-08 | 5.05 | $4.97 | 140800 |
| 2023-05-05 | 5.06 | $5.01 | 208100 |
| 2023-05-04 | 5.07 | $4.93 | 188700 |
| 2023-05-03 | 5.09 | $4.98 | 184400 |
| 2023-05-02 | 5.10 | $4.98 | 127200 |
| 2023-05-01 | 5.12 | $5.06 | 91000 |
| 2023-04-28 | 5.13 | $5.09 | 92007 |
| 2023-04-27 | 5.14 | $5.04 | 177800 |
| 2023-04-26 | 5.15 | $4.96 | 109100 |
| 2023-04-25 | 5.17 | $4.98 | 221800 |
| 2023-04-24 | 5.19 | $5.12 | 178707 |
| 2023-04-21 | 5.19 | $5.13 | 129200 |
| 2023-04-20 | 5.20 | $5.11 | 166100 |
| 2023-04-19 | 5.20 | $5.25 | 181800 |
| 2023-04-18 | 5.20 | $5.24 | 130500 |
| 2023-04-17 | 5.19 | $5.26 | 183600 |
| 2023-04-14 | 5.18 | $5.22 | 109200 |
| 2023-04-13 | 5.17 | $5.27 | 77300 |
| 2023-04-12 | 5.15 | $5.19 | 237927 |
| 2023-04-11 | 5.15 | $5.23 | 131630 |
| 2023-04-10 | 5.14 | $5.17 | 104942 |
| 2023-04-06 | 5.13 | $5.11 | 115700 |
| 2023-04-05 | 5.13 | $5.12 | 127047 |
| 2023-04-04 | 5.12 | $5.19 | 137207 |
| 2023-04-03 | 5.12 | $5.23 | 187200 |
| 2023-03-31 | 5.10 | $5.28 | 97500 |
| 2023-03-30 | 5.09 | $5.14 | 128700 |
| 2023-03-29 | 5.08 | $5.15 | 85837 |
| 2023-03-28 | 5.08 | $5.11 | 88900 |
| 2023-03-27 | 5.08 | $5.13 | 146324 |
| 2023-03-24 | 5.08 | $5.08 | 169036 |
| 2023-03-23 | 5.09 | $5.07 | 140310 |
| 2023-03-22 | 5.09 | $5.01 | 198724 |
| 2023-03-21 | 5.11 | $5.14 | 90200 |
| 2023-03-20 | 5.11 | $5.03 | 106300 |
| 2023-03-17 | 5.12 | $5.01 | 139804 |
| 2023-03-16 | 5.14 | $5.07 | 162732 |
| 2023-03-15 | 5.15 | $4.99 | 242700 |
| 2023-03-14 | 5.18 | $5.03 | 86946 |
| 2023-03-13 | 5.20 | $4.94 | 193200 |
| 2023-03-10 | 5.23 | $5.00 | 217800 |
| 2023-03-09 | 5.26 | $5.11 | 113341 |
| 2023-03-08 | 5.27 | $5.23 | 73402 |
| 2023-03-07 | 5.28 | $5.23 | 128814 |
| 2023-03-06 | 5.29 | $5.32 | 186500 |
| 2023-03-03 | 5.29 | $5.32 | 202718 |
| 2023-03-02 | 5.29 | $5.26 | 110000 |
| 2023-03-01 | 5.30 | $5.24 | 75300 |
| 2023-02-28 | 5.31 | $5.24 | 120600 |
| 2023-02-27 | 5.32 | $5.22 | 104521 |
| 2023-02-24 | 5.34 | $5.19 | 84415 |
| 2023-02-23 | 5.35 | $5.28 | 76000 |
| 2023-02-22 | 5.36 | $5.24 | 263700 |
| 2023-02-21 | 5.37 | $5.23 | 356500 |
| 2023-02-17 | 5.38 | $5.34 | 167300 |
| 2023-02-16 | 5.38 | $5.34 | 313843 |
| 2023-02-15 | 5.38 | $5.47 | 275210 |
| 2023-02-14 | 5.37 | $5.41 | 259637 |
| 2023-02-13 | 5.36 | $5.38 | 167630 |
| 2023-02-10 | 5.36 | $5.32 | 175212 |
| 2023-02-09 | 5.36 | $5.32 | 194200 |
| 2023-02-08 | 5.35 | $5.43 | 99521 |
| 2023-02-07 | 5.34 | $5.45 | 236936 |
| 2023-02-06 | 5.33 | $5.37 | 216700 |
| 2023-02-03 | 5.32 | $5.48 | 259712 |
| 2023-02-02 | 5.29 | $5.56 | 271300 |
| 2023-02-01 | 5.26 | $5.44 | 205600 |
| 2023-01-31 | 5.23 | $5.36 | 130046 |
| 2023-01-30 | 5.22 | $5.25 | 169623 |
| 2023-01-27 | 5.21 | $5.28 | 156445 |
| 2023-01-26 | 5.19 | $5.28 | 115427 |
| 2023-01-25 | 5.17 | $5.22 | 151800 |
| 2023-01-24 | 5.16 | $5.23 | 183039 |
| 2023-01-23 | 5.15 | $5.28 | 248000 |
| 2023-01-20 | 5.13 | $5.13 | 176834 |
| 2023-01-19 | 5.12 | $5.07 | 182700 |
| 2023-01-18 | 5.12 | $5.28 | 366155 |
| 2023-01-17 | 5.10 | $5.34 | 282030 |
| 2023-01-13 | 5.07 | $5.27 | 178820 |
| 2023-01-12 | 5.04 | $5.30 | 205745 |
| 2023-01-11 | 5.02 | $5.23 | 149334 |
| 2023-01-10 | 5.00 | $5.16 | 330532 |
| 2023-01-09 | 4.99 | $5.06 | 191632 |
| 2023-01-06 | 4.98 | $5.03 | 238728 |
| 2023-01-05 | 4.99 | $4.92 | 147923 |
| 2023-01-04 | 5.00 | $5.04 | 108103 |
| 2023-01-03 | 5.00 | $4.95 | 203716 |
| 2022-12-30 | 5.02 | $4.93 | 221344 |
| 2022-12-29 | 5.04 | $4.94 | 204400 |
| 2022-12-28 | 5.06 | $4.83 | 267000 |
| 2022-12-27 | 5.09 | $4.87 | 314000 |
| 2022-12-23 | 5.12 | $4.97 | 235903 |
| 2022-12-22 | 5.14 | $4.95 | 203400 |
| 2022-12-21 | 5.17 | $5.03 | 213800 |
| 2022-12-20 | 5.19 | $5.00 | 173500 |
| 2022-12-19 | 5.22 | $4.95 | 191640 |
| 2022-12-16 | 5.25 | $5.06 | 175340 |
| 2022-12-15 | 5.27 | $5.13 | 180735 |
| 2022-12-14 | 5.28 | $5.27 | 210000 |
| 2022-12-13 | 5.29 | $5.29 | 175049 |
| 2022-12-12 | 5.29 | $5.24 | 229400 |
| 2022-12-09 | 5.29 | $5.15 | 198200 |
| 2022-12-08 | 5.31 | $5.25 | 97800 |
| 2022-12-07 | 5.32 | $5.19 | 154338 |
| 2022-12-06 | 5.33 | $5.20 | 174800 |
| 2022-12-05 | 5.34 | $5.30 | 215800 |
| 2022-12-02 | 5.34 | $5.47 | 184847 |
| 2022-12-01 | 5.32 | $5.50 | 186492 |
| 2022-11-30 | 5.29 | $5.41 | 215500 |
| 2022-11-29 | 5.28 | $5.24 | 160418 |
| 2022-11-28 | 5.28 | $5.29 | 181300 |
| 2022-11-25 | 5.28 | $5.34 | 66100 |
| 2022-11-23 | 5.27 | $5.35 | 160829 |
| 2022-11-22 | 5.26 | $5.30 | 221147 |
| 2022-11-21 | 5.25 | $5.17 | 203430 |
| 2022-11-18 | 5.26 | $5.24 | 229900 |
| 2022-11-17 | 5.25 | $5.23 | 168900 |
| 2022-11-16 | 5.25 | $5.40 | 239746 |
| 2022-11-15 | 5.23 | $5.49 | 454500 |
| 2022-11-14 | 5.20 | $5.32 | 289410 |
| 2022-11-11 | 5.18 | $5.45 | 140400 |
| 2022-11-10 | 5.15 | $5.35 | 264545 |
| 2022-11-09 | 5.13 | $5.01 | 215909 |
| 2022-11-08 | 5.14 | $5.10 | 378943 |
| 2022-11-07 | 5.14 | $5.07 | 293944 |
| 2022-11-04 | 5.14 | $5.03 | 380700 |
| 2022-11-03 | 5.14 | $5.08 | 332102 |
| 2022-11-02 | 5.15 | $5.15 | 168600 |
| 2022-11-01 | 5.14 | $5.33 | 320300 |
| 2022-10-31 | 5.12 | $5.44 | 395135 |
| 2022-10-28 | 5.09 | $5.32 | 241222 |
| 2022-10-27 | 5.07 | $5.19 | 168713 |
| 2022-10-26 | 5.06 | $5.20 | 178120 |
| 2022-10-25 | 5.04 | $5.15 | 131900 |
| 2022-10-24 | 5.04 | $4.98 | 479500 |
| 2022-10-21 | 5.04 | $5.01 | 370900 |
| 2022-10-20 | 5.05 | $4.94 | 151032 |
| 2022-10-19 | 5.06 | $5.01 | 130211 |
| 2022-10-18 | 5.07 | $5.11 | 183944 |
| 2022-10-17 | 5.07 | $5.03 | 227915 |
| 2022-10-14 | 5.08 | $4.85 | 135227 |
| 2022-10-13 | 5.11 | $5.00 | 302509 |
| 2022-10-12 | 5.13 | $4.94 | 117500 |
| 2022-10-11 | 5.16 | $4.99 | 77800 |
| 2022-10-10 | 5.19 | $5.03 | 164800 |
| 2022-10-07 | 5.21 | $5.11 | 117431 |
| 2022-10-06 | 5.23 | $5.29 | 110017 |
| 2022-10-05 | 5.24 | $5.37 | 195119 |
| 2022-10-04 | 5.24 | $5.44 | 298033 |
| 2022-10-03 | 5.23 | $5.15 | 193418 |
| 2022-09-30 | 5.26 | $4.95 | 139700 |
| 2022-09-29 | 5.30 | $4.97 | 181029 |
| 2022-09-28 | 5.35 | $5.13 | 168000 |
| 2022-09-27 | 5.38 | $4.96 | 263808 |
| 2022-09-26 | 5.44 | $5.02 | 159648 |
| 2022-09-23 | 5.49 | $5.07 | 263000 |
| 2022-09-22 | 5.54 | $5.19 | 172400 |
| 2022-09-21 | 5.58 | $5.32 | 73033 |
| 2022-09-20 | 5.61 | $5.40 | 105895 |
| 2022-09-19 | 5.64 | $5.49 | 199519 |
| 2022-09-16 | 5.67 | $5.51 | 117900 |
| 2022-09-15 | 5.69 | $5.62 | 100201 |
| 2022-09-14 | 5.71 | $5.68 | 62608 |
| 2022-09-13 | 5.73 | $5.64 | 273102 |
| 2022-09-12 | 5.76 | $5.85 | 155744 |
| 2022-09-09 | 5.77 | $5.76 | 146737 |
| 2022-09-08 | 5.79 | $5.66 | 119800 |
| 2022-09-07 | 5.83 | $5.60 | 204100 |
| 2022-09-06 | 5.88 | $5.52 | 105421 |
| 2022-09-02 | 5.94 | $5.55 | 108900 |
| 2022-09-01 | 6.01 | $5.58 | 113300 |
| 2022-08-31 | 6.07 | $5.57 | 164919 |
| 2022-08-30 | 6.15 | $5.59 | 188840 |
| 2022-08-29 | 6.22 | $5.70 | 268000 |
| 2022-08-26 | 6.29 | $5.82 | 180700 |
| 2022-08-25 | 6.34 | $6.07 | 77610 |
| 2022-08-24 | 6.38 | $6.00 | 173400 |
| 2022-08-23 | 6.42 | $5.99 | 89900 |
| 2022-08-22 | 6.46 | $6.02 | 119724 |
| 2022-08-19 | 6.50 | $6.18 | 193148 |
| 2022-08-18 | 6.52 | $6.28 | 155300 |
| 2022-08-17 | 6.54 | $6.31 | 250426 |
| 2022-08-16 | 6.55 | $6.59 | 146200 |
| 2022-08-15 | 6.53 | $6.73 | 172900 |
| 2022-08-12 | 6.49 | $6.90 | 121500 |
| 2022-08-11 | 6.44 | $6.76 | 235813 |
| 2022-08-10 | 6.39 | $6.68 | 127900 |
| 2022-08-09 | 6.35 | $6.53 | 144800 |
| 2022-08-08 | 6.31 | $6.59 | 137800 |
| 2022-08-05 | 6.27 | $6.56 | 206028 |
| 2022-08-04 | 6.23 | $6.57 | 135200 |
| 2022-08-03 | 6.19 | $6.56 | 160200 |
| 2022-08-02 | 6.15 | $6.41 | 107500 |
| 2022-08-01 | 6.12 | $6.36 | 181131 |
| 2022-07-29 | 6.09 | $6.34 | 186200 |
| 2022-07-28 | 6.06 | $6.18 | 151686 |
| 2022-07-27 | 6.05 | $6.15 | 154400 |
| 2022-07-26 | 6.03 | $5.98 | 114132 |
| 2022-07-25 | 6.04 | $6.05 | 77100 |
| 2022-07-22 | 6.03 | $6.13 | 117200 |
| 2022-07-21 | 6.02 | $6.08 | 122208 |
| 2022-07-20 | 6.00 | $6.16 | 143100 |
| 2022-07-19 | 5.97 | $6.06 | 205541 |
| 2022-07-18 | 5.95 | $5.96 | 171000 |
| 2022-07-15 | 5.94 | $6.02 | 75100 |
| 2022-07-14 | 5.91 | $5.85 | 96827 |
| 2022-07-13 | 5.90 | $5.92 | 124100 |
| 2022-07-12 | 5.88 | $5.97 | 147000 |
| 2022-07-11 | 5.86 | $6.08 | 157500 |
| 2022-07-08 | 5.82 | $6.14 | 132602 |
| 2022-07-07 | 5.78 | $6.19 | 152026 |
| 2022-07-06 | 5.74 | $6.10 | 219800 |
| 2022-07-05 | 5.70 | $6.00 | 192800 |
| 2022-07-01 | 5.67 | $5.93 | 137000 |
| 2022-06-30 | 5.65 | $5.83 | 190939 |
| 2022-06-29 | 5.64 | $5.87 | 179048 |
| 2022-06-28 | 5.63 | $5.95 | 376300 |
| 2022-06-27 | 5.61 | $5.87 | 211600 |
| 2022-06-24 | 5.60 | $5.80 | 265240 |
| 2022-06-23 | 5.59 | $5.50 | 269322 |
| 2022-06-22 | 5.61 | $5.28 | 348800 |
| 2022-06-21 | 5.66 | $5.27 | 304345 |
| 2022-06-17 | 5.71 | $5.13 | 438809 |
| 2022-06-16 | 5.77 | $5.15 | 383738 |
| 2022-06-15 | 5.84 | $5.43 | 230200 |
| 2022-06-14 | 5.88 | $5.42 | 222833 |
| 2022-06-13 | 5.93 | $5.46 | 402834 |
| 2022-06-10 | 5.97 | $5.82 | 209900 |
| 2022-06-09 | 5.98 | $6.04 | 167694 |
| 2022-06-08 | 5.96 | $6.12 | 296000 |
| 2022-06-07 | 5.93 | $6.12 | 291812 |
| 2022-06-06 | 5.91 | $6.22 | 402900 |
| 2022-06-03 | 5.87 | $6.00 | 174600 |
| 2022-06-02 | 5.85 | $6.12 | 230800 |
| 2022-06-01 | 5.83 | $5.96 | 177821 |
| 2022-05-31 | 5.82 | $6.02 | 204843 |
| 2022-05-27 | 5.81 | $6.05 | 199623 |
| 2022-05-26 | 5.80 | $5.92 | 188600 |
| 2022-05-25 | 5.80 | $5.79 | 344900 |
| 2022-05-24 | 5.82 | $5.62 | 303940 |
| 2022-05-23 | 5.86 | $5.70 | 275100 |
| 2022-05-20 | 5.90 | $5.65 | 308500 |
| 2022-05-19 | 5.95 | $5.73 | 194316 |
| 2022-05-18 | 6.00 | $5.70 | 179100 |
| 2022-05-17 | 6.06 | $5.97 | 232657 |
| 2022-05-16 | 6.10 | $5.81 | 213809 |
| 2022-05-13 | 6.16 | $5.74 | 242800 |
| 2022-05-12 | 6.23 | $5.56 | 365501 |
| 2022-05-11 | 6.33 | $5.58 | 162865 |
| 2022-05-10 | 6.43 | $5.78 | 304300 |
| 2022-05-09 | 6.53 | $5.80 | 475600 |
| 2022-05-06 | 6.62 | $5.97 | 399200 |
| 2022-05-05 | 6.71 | $6.22 | 303905 |
| 2022-05-04 | 6.78 | $6.45 | 319135 |
| 2022-05-03 | 6.84 | $6.50 | 178700 |
| 2022-05-02 | 6.89 | $6.52 | 158100 |
| 2022-04-29 | 6.95 | $6.50 | 192102 |
| 2022-04-28 | 7.01 | $6.71 | 132346 |
| 2022-04-27 | 7.06 | $6.58 | 143708 |
| 2022-04-26 | 7.12 | $6.61 | 130413 |
| 2022-04-25 | 7.19 | $6.84 | 150200 |
| 2022-04-22 | 7.24 | $6.91 | 197805 |
| 2022-04-21 | 7.28 | $7.09 | 205021 |
| 2022-04-20 | 7.31 | $7.23 | 126967 |
| 2022-04-19 | 7.32 | $7.24 | 201329 |
| 2022-04-18 | 7.34 | $7.00 | 294549 |
| 2022-04-14 | 7.37 | $7.04 | 166900 |
| 2022-04-13 | 7.41 | $7.22 | 207700 |
| 2022-04-12 | 7.43 | $7.24 | 176538 |
| 2022-04-11 | 7.44 | $7.29 | 122000 |
| 2022-04-08 | 7.44 | $7.35 | 128022 |
| 2022-04-07 | 7.44 | $7.34 | 291500 |
| 2022-04-06 | 7.43 | $7.38 | 206100 |
| 2022-04-05 | 7.42 | $7.54 | 265649 |
| 2022-04-04 | 7.38 | $7.62 | 326439 |
| 2022-04-01 | 7.34 | $7.61 | 225219 |
| 2022-03-31 | 7.29 | $7.54 | 149059 |
| 2022-03-30 | 7.24 | $7.57 | 189800 |
| 2022-03-29 | 7.19 | $7.59 | 228336 |
| 2022-03-28 | 7.14 | $7.47 | 365100 |
| 2022-03-25 | 7.09 | $7.44 | 265005 |
| 2022-03-24 | 7.05 | $7.45 | 182903 |
| 2022-03-23 | 6.99 | $7.47 | 371204 |
| 2022-03-22 | 6.94 | $7.37 | 205739 |
| 2022-03-21 | 6.89 | $7.17 | 288100 |
| 2022-03-18 | 6.85 | $7.35 | 271134 |
| 2022-03-17 | 6.80 | $7.20 | 260038 |
| 2022-03-16 | 6.76 | $6.96 | 287672 |
| 2022-03-15 | 6.74 | $6.67 | 192027 |
| 2022-03-14 | 6.75 | $6.49 | 312745 |
| 2022-03-11 | 6.78 | $6.67 | 234129 |
| 2022-03-10 | 6.79 | $6.82 | 208629 |
| 2022-03-09 | 6.80 | $6.79 | 295200 |
| 2022-03-08 | 6.80 | $6.58 | 372400 |
| 2022-03-07 | 6.83 | $6.58 | 228749 |
| 2022-03-04 | 6.86 | $6.86 | 197294 |
| 2022-03-03 | 6.87 | $6.94 | 209901 |
| 2022-03-02 | 6.87 | $7.01 | 234845 |
| 2022-03-01 | 6.86 | $6.85 | 325625 |
| 2022-02-28 | 6.87 | $6.92 | 281706 |
| 2022-02-25 | 6.88 | $6.88 | 378405 |
| 2022-02-24 | 6.89 | $6.66 | 695500 |
| 2022-02-23 | 6.92 | $6.57 | 261100 |
| 2022-02-22 | 6.97 | $6.65 | 303300 |
| 2022-02-18 | 7.01 | $6.73 | 256807 |
| 2022-02-17 | 7.04 | $6.81 | 229800 |
| 2022-02-16 | 7.07 | $7.01 | 245000 |
| 2022-02-15 | 7.08 | $6.99 | 234300 |
| 2022-02-14 | 7.10 | $6.80 | 441500 |
| 2022-02-11 | 7.14 | $6.95 | 320200 |
| 2022-02-10 | 7.17 | $7.08 | 403415 |
| 2022-02-09 | 7.20 | $7.15 | 1.1M |
| 2022-02-08 | 7.22 | $7.12 | 352800 |
| 2022-02-07 | 7.25 | $7.09 | 331720 |
| 2022-02-04 | 7.29 | $7.09 | 587502 |
| 2022-02-03 | 7.34 | $7.07 | 540300 |
| 2022-02-02 | 7.40 | $7.30 | 640500 |
| 2022-02-01 | 7.45 | $7.28 | 604021 |
| 2022-01-31 | 7.50 | $7.34 | 275444 |
| 2022-01-28 | 7.56 | $7.08 | 424350 |
| 2022-01-27 | 7.65 | $7.00 | 413300 |
| 2022-01-26 | 7.76 | $7.13 | 648000 |
| 2022-01-25 | 7.87 | $6.97 | 477650 |
| 2022-01-24 | 8.00 | $7.08 | 701440 |
| 2022-01-21 | 8.13 | $7.06 | 616765 |
| 2022-01-20 | 8.27 | $7.53 | 418500 |
| 2022-01-19 | 8.37 | $7.73 | 351935 |
| 2022-01-18 | 8.46 | $7.72 | 652146 |
| 2022-01-14 | 8.55 | $8.00 | 321900 |
| 2022-01-13 | 8.62 | $8.01 | 461122 |
| 2022-01-12 | 8.70 | $8.22 | 548516 |
| 2022-01-11 | 8.75 | $8.18 | 302300 |
| 2022-01-10 | 8.81 | $8.25 | 707600 |
| 2022-01-07 | 8.87 | $8.55 | 231000 |
| 2022-01-06 | 8.90 | $8.72 | 243334 |
| 2022-01-05 | 8.91 | $8.67 | 214500 |
| 2022-01-04 | 8.93 | $8.95 | 215534 |
| 2022-01-03 | 8.92 | $8.91 | 246219 |
| 2021-12-31 | 8.91 | $9.00 | 137843 |
| 2021-12-30 | 8.89 | $9.10 | 175108 |
| 2021-12-29 | 8.87 | $9.10 | 140443 |
| 2021-12-28 | 8.84 | $9.20 | 167738 |
| 2021-12-27 | 8.80 | $9.10 | 170733 |
| 2021-12-23 | 8.76 | $9.02 | 212127 |
| 2021-12-22 | 8.74 | $8.92 | 156100 |
| 2021-12-21 | 8.73 | $8.70 | 148900 |
| 2021-12-20 | 8.74 | $8.64 | 191807 |
| 2021-12-17 | 8.75 | $8.70 | 136242 |
| 2021-12-16 | 8.77 | $8.73 | 153604 |
| 2021-12-15 | 8.78 | $8.79 | 135800 |
| 2021-12-14 | 8.80 | $8.61 | 172044 |
| 2021-12-13 | 8.84 | $8.70 | 143042 |
| 2021-12-10 | 8.87 | $8.65 | 220150 |
| 2021-12-09 | 8.92 | $8.80 | 109100 |
| 2021-12-08 | 8.96 | $8.97 | 217000 |
| 2021-12-07 | 8.98 | $8.76 | 199505 |
| 2021-12-06 | 9.03 | $8.70 | 355138 |
| 2021-12-03 | 9.09 | $8.37 | 614900 |
| 2021-12-02 | 9.19 | $8.78 | 255633 |
| 2021-12-01 | 9.25 | $8.81 | 250501 |
| 2021-11-30 | 9.32 | $8.88 | 347200 |
| 2021-11-29 | 9.38 | $8.91 | 311821 |
| 2021-11-26 | 9.43 | $8.98 | 218700 |
| 2021-11-24 | 9.49 | $9.10 | 349017 |
| 2021-11-23 | 9.53 | $9.08 | 333400 |
| 2021-11-22 | 9.58 | $9.04 | 378033 |
| 2021-11-19 | 9.63 | $8.97 | 244500 |
| 2021-11-18 | 9.69 | $9.11 | 424824 |
| 2021-11-17 | 9.74 | $9.72 | 389594 |
| 2021-11-16 | 9.72 | $10.01 | 264700 |
| 2021-11-15 | 9.68 | $9.96 | 314400 |
| 2021-11-12 | 9.63 | $10.03 | 242634 |
| 2021-11-11 | 9.58 | $9.82 | 219742 |
| 2021-11-10 | 9.54 | $9.70 | 351000 |
| 2021-11-09 | 9.50 | $9.98 | 567292 |
| 2021-11-08 | 9.44 | $9.81 | 364600 |
| 2021-11-05 | 9.38 | $9.70 | 210810 |
| 2021-11-04 | 9.33 | $9.61 | 422500 |
| 2021-11-03 | 9.29 | $9.54 | 163512 |
| 2021-11-02 | 9.24 | $9.49 | 232109 |
| 2021-11-01 | 9.20 | $9.49 | 221200 |
| 2021-10-29 | 9.15 | $9.41 | 200100 |
| 2021-10-28 | 9.11 | $9.40 | 142915 |
| 2021-10-27 | 9.06 | $9.28 | 299805 |
| 2021-10-26 | 9.02 | $9.35 | 292400 |
| 2021-10-25 | 8.97 | $9.33 | 262720 |
| 2021-10-22 | 8.93 | $9.26 | 193170 |
| 2021-10-21 | 8.88 | $9.20 | 203800 |
| 2021-10-20 | 8.85 | $9.17 | 283746 |
| 2021-10-19 | 8.81 | $9.13 | 353317 |
| 2021-10-18 | 8.78 | $9.08 | 299139 |
| 2021-10-15 | 8.74 | $9.03 | 341200 |
| 2021-10-14 | 8.72 | $8.96 | 429135 |
| 2021-10-13 | 8.69 | $8.81 | 394123 |
| 2021-10-12 | 8.69 | $8.73 | 549426 |
| 2021-10-11 | 8.69 | $8.61 | 268900 |
| 2021-10-08 | 8.70 | $8.61 | 229700 |
| 2021-10-07 | 8.71 | $8.66 | 190300 |
| 2021-10-06 | 8.72 | $8.56 | 282700 |
| 2021-10-05 | 8.74 | $8.57 | 165953 |
| 2021-10-04 | 8.76 | $8.53 | 250500 |
| 2021-10-01 | 8.79 | $8.69 | 191900 |
| 2021-09-30 | 8.80 | $8.63 | 161200 |
| 2021-09-29 | 8.82 | $8.73 | 134800 |
| 2021-09-28 | 8.83 | $8.73 | 189600 |
| 2021-09-27 | 8.84 | $8.94 | 205900 |
| 2021-09-24 | 8.83 | $8.93 | 185800 |
| 2021-09-23 | 8.82 | $8.92 | 302245 |
| 2021-09-22 | 8.81 | $8.87 | 316743 |
| 2021-09-21 | 8.80 | $8.73 | 210000 |
| 2021-09-20 | 8.80 | $8.68 | 420788 |
| 2021-09-17 | 8.81 | $8.80 | 98263 |
| 2021-09-16 | 8.81 | $8.81 | 171970 |
| 2021-09-15 | 8.80 | $8.85 | 156800 |
| 2021-09-14 | 8.79 | $8.77 | 134200 |
| 2021-09-13 | 8.78 | $8.81 | 173600 |
| 2021-09-10 | 8.77 | $8.82 | 132647 |
| 2021-09-09 | 8.76 | $8.87 | 237139 |
| 2021-09-08 | 8.75 | $8.89 | 235200 |
| 2021-09-07 | 8.73 | $8.91 | 301817 |
| 2021-09-03 | 8.70 | $8.88 | 128500 |
| 2021-09-02 | 8.68 | $8.85 | 149400 |
| 2021-09-01 | 8.66 | $8.81 | 220314 |
| 2021-08-31 | 8.64 | $8.77 | 138929 |
| 2021-08-30 | 8.62 | $8.76 | 370400 |
| 2021-08-27 | 8.61 | $8.72 | 193537 |
| 2021-08-26 | 8.59 | $8.62 | 274600 |
| 2021-08-25 | 8.59 | $8.67 | 255000 |
| 2021-08-24 | 8.58 | $8.66 | 381015 |
| 2021-08-23 | 8.57 | $8.59 | 234100 |
| 2021-08-20 | 8.56 | $8.52 | 283000 |
| 2021-08-19 | 8.56 | $8.47 | 324712 |
| 2021-08-18 | 8.57 | $8.52 | 229200 |
| 2021-08-17 | 8.57 | $8.59 | 236333 |
| 2021-08-16 | 8.57 | $8.66 | 200418 |
| 2021-08-13 | 8.56 | $8.65 | 125700 |
| 2021-08-12 | 8.55 | $8.64 | 122800 |
| 2021-08-11 | 8.54 | $8.61 | 206920 |
| 2021-08-10 | 8.53 | $8.60 | 160000 |
| 2021-08-09 | 8.52 | $8.60 | 238500 |
| 2021-08-06 | 8.52 | $8.55 | 126800 |
| 2021-08-05 | 8.52 | $8.51 | 196100 |
| 2021-08-04 | 8.52 | $8.52 | 140226 |
| 2021-08-03 | 8.52 | $8.50 | 168818 |
| 2021-08-02 | 8.53 | $8.52 | 209935 |
| 2021-07-30 | 8.54 | $8.51 | 184900 |
| 2021-07-29 | 8.55 | $8.50 | 194600 |
| 2021-07-28 | 8.57 | $8.48 | 169200 |
| 2021-07-27 | 8.59 | $8.42 | 265302 |
| 2021-07-26 | 8.61 | $8.50 | 184900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.25
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.55
Average
5.79
Maximum
9.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.25 | $5.14 | 323288 |
| 2026-07-21 | 5.28 | $5.21 | 142600 |
| 2026-07-20 | 5.30 | $5.12 | 263300 |
| 2026-07-17 | 5.34 | $5.15 | 230500 |
| 2026-07-16 | 5.38 | $5.19 | 211808 |
| 2026-07-15 | 5.42 | $5.38 | 339925 |
| 2026-07-14 | 5.42 | $5.42 | 180200 |
| 2026-07-13 | 5.42 | $5.32 | 181018 |
| 2026-07-10 | 5.44 | $5.42 | 196000 |
| 2026-07-09 | 5.43 | $5.45 | 78700 |
| 2026-07-08 | 5.43 | $5.36 | 187947 |
| 2026-07-07 | 5.43 | $5.39 | 194638 |
| 2026-07-06 | 5.44 | $5.49 | 135047 |
| 2026-07-02 | 5.42 | $5.46 | 309900 |
| 2026-07-01 | 5.40 | $5.47 | 224000 |
| 2026-06-30 | 5.38 | $5.47 | 319400 |
| 2026-06-29 | 5.36 | $5.39 | 217400 |
| 2026-06-26 | 5.35 | $5.32 | 182517 |
| 2026-06-25 | 5.35 | $5.31 | 227223 |
| 2026-06-24 | 5.35 | $5.34 | 221939 |
| 2026-06-23 | 5.35 | $5.31 | 153700 |
| 2026-06-22 | 5.35 | $5.39 | 134343 |
| 2026-06-18 | 5.34 | $5.37 | 224300 |
| 2026-06-17 | 5.33 | $5.30 | 141500 |
| 2026-06-16 | 5.33 | $5.36 | 105800 |
| 2026-06-15 | 5.32 | $5.38 | 237835 |
| 2026-06-12 | 5.30 | $5.30 | 330878 |
| 2026-06-11 | 5.30 | $5.31 | 442000 |
| 2026-06-10 | 5.29 | $5.23 | 443712 |
| 2026-06-09 | 5.30 | $5.25 | 365106 |
| 2026-06-08 | 5.31 | $5.22 | 231900 |
| 2026-06-05 | 5.33 | $5.20 | 412356 |
| 2026-06-04 | 5.35 | $5.37 | 216416 |
| 2026-06-03 | 5.33 | $5.28 | 533115 |
| 2026-06-02 | 5.34 | $5.40 | 233400 |
| 2026-06-01 | 5.32 | $5.36 | 242528 |
| 2026-05-29 | 5.30 | $5.33 | 218705 |
| 2026-05-28 | 5.29 | $5.34 | 352804 |
| 2026-05-27 | 5.27 | $5.32 | 133700 |
| 2026-05-26 | 5.25 | $5.31 | 169212 |
| 2026-05-22 | 5.24 | $5.25 | 293745 |
| 2026-05-21 | 5.23 | $5.22 | 127122 |
| 2026-05-20 | 5.23 | $5.18 | 153139 |
| 2026-05-19 | 5.23 | $5.10 | 212648 |
| 2026-05-18 | 5.25 | $5.15 | 342100 |
| 2026-05-15 | 5.27 | $5.17 | 177303 |
| 2026-05-14 | 5.28 | $5.28 | 277583 |
| 2026-05-13 | 5.27 | $5.23 | 245500 |
| 2026-05-12 | 5.27 | $5.25 | 365602 |
| 2026-05-11 | 5.27 | $5.26 | 261900 |
| 2026-05-08 | 5.26 | $5.26 | 316839 |
| 2026-05-07 | 5.26 | $5.26 | 627100 |
| 2026-05-06 | 5.24 | $5.34 | 569100 |
| 2026-05-05 | 5.22 | $5.22 | 183100 |
| 2026-05-04 | 5.21 | $5.20 | 241289 |
| 2026-05-01 | 5.20 | $5.19 | 214636 |
| 2026-04-30 | 5.19 | $5.19 | 411144 |
| 2026-04-29 | 5.18 | $5.09 | 203400 |
| 2026-04-28 | 5.20 | $5.16 | 330010 |
| 2026-04-27 | 5.19 | $5.28 | 307356 |
| 2026-04-24 | 5.16 | $5.24 | 363825 |
| 2026-04-23 | 5.14 | $5.14 | 427877 |
| 2026-04-22 | 5.13 | $5.22 | 169615 |
| 2026-04-21 | 5.10 | $5.16 | 292903 |
| 2026-04-20 | 5.09 | $5.18 | 240629 |
| 2026-04-17 | 5.06 | $5.16 | 522000 |
| 2026-04-16 | 5.03 | $5.06 | 337637 |
| 2026-04-15 | 5.02 | $5.23 | 286513 |
| 2026-04-14 | 4.97 | $5.23 | 211300 |
| 2026-04-13 | 4.92 | $5.15 | 466000 |
| 2026-04-10 | 4.87 | $5.06 | 155000 |
| 2026-04-09 | 4.83 | $5.06 | 153708 |
| 2026-04-08 | 4.79 | $5.02 | 176200 |
| 2026-04-07 | 4.75 | $4.87 | 233327 |
| 2026-04-06 | 4.74 | $4.89 | 351400 |
| 2026-04-02 | 4.72 | $4.84 | 168823 |
| 2026-04-01 | 4.71 | $4.82 | 256725 |
| 2026-03-31 | 4.70 | $4.75 | 208904 |
| 2026-03-30 | 4.70 | $4.56 | 249018 |
| 2026-03-27 | 4.75 | $4.64 | 371408 |
| 2026-03-26 | 4.79 | $4.75 | 246900 |
| 2026-03-25 | 4.81 | $4.87 | 258458 |
| 2026-03-24 | 4.81 | $4.82 | 222800 |
| 2026-03-23 | 4.83 | $4.79 | 371800 |
| 2026-03-20 | 4.85 | $4.72 | 287600 |
| 2026-03-19 | 4.89 | $4.84 | 512938 |
| 2026-03-18 | 4.91 | $4.92 | 155600 |
| 2026-03-17 | 4.92 | $4.95 | 167000 |
| 2026-03-16 | 4.93 | $4.92 | 220900 |
| 2026-03-13 | 4.94 | $4.81 | 221900 |
| 2026-03-12 | 4.98 | $4.87 | 188100 |
| 2026-03-11 | 5.02 | $4.98 | 219406 |
| 2026-03-10 | 5.04 | $4.95 | 417200 |
| 2026-03-09 | 5.06 | $5.01 | 478718 |
| 2026-03-06 | 5.08 | $4.99 | 393000 |
| 2026-03-05 | 5.11 | $5.07 | 363700 |
| 2026-03-04 | 5.13 | $5.13 | 213340 |
| 2026-03-03 | 5.13 | $5.09 | 393011 |
| 2026-03-02 | 5.15 | $5.18 | 305100 |
| 2026-02-27 | 5.14 | $5.13 | 301732 |
| 2026-02-26 | 5.15 | $5.20 | 287800 |
| 2026-02-25 | 5.15 | $5.16 | 191316 |
| 2026-02-24 | 5.15 | $5.17 | 164879 |
| 2026-02-23 | 5.16 | $5.14 | 334700 |
| 2026-02-20 | 5.17 | $5.19 | 244400 |
| 2026-02-19 | 5.17 | $5.19 | 226700 |
| 2026-02-18 | 5.17 | $5.22 | 288800 |
| 2026-02-17 | 5.17 | $5.17 | 307672 |
| 2026-02-13 | 5.17 | $5.14 | 373078 |
| 2026-02-12 | 5.19 | $5.14 | 432500 |
| 2026-02-11 | 5.20 | $5.23 | 199000 |
| 2026-02-10 | 5.20 | $5.22 | 243200 |
| 2026-02-09 | 5.21 | $5.24 | 322344 |
| 2026-02-06 | 5.21 | $5.18 | 305300 |
| 2026-02-05 | 5.22 | $5.06 | 393139 |
| 2026-02-04 | 5.26 | $5.13 | 275640 |
| 2026-02-03 | 5.30 | $5.19 | 372142 |
| 2026-02-02 | 5.32 | $5.28 | 220824 |
| 2026-01-30 | 5.33 | $5.25 | 195101 |
| 2026-01-29 | 5.35 | $5.28 | 434200 |
| 2026-01-28 | 5.37 | $5.30 | 200200 |
| 2026-01-27 | 5.39 | $5.33 | 213028 |
| 2026-01-26 | 5.40 | $5.32 | 254530 |
| 2026-01-23 | 5.41 | $5.34 | 348800 |
| 2026-01-22 | 5.43 | $5.37 | 153800 |
| 2026-01-21 | 5.43 | $5.45 | 453900 |
| 2026-01-20 | 5.43 | $5.36 | 293900 |
| 2026-01-16 | 5.44 | $5.43 | 584338 |
| 2026-01-15 | 5.44 | $5.43 | 365348 |
| 2026-01-14 | 5.43 | $5.44 | 255628 |
| 2026-01-13 | 5.43 | $5.49 | 145400 |
| 2026-01-12 | 5.41 | $5.48 | 249912 |
| 2026-01-09 | 5.40 | $5.46 | 125500 |
| 2026-01-08 | 5.38 | $5.44 | 178700 |
| 2026-01-07 | 5.36 | $5.46 | 335428 |
| 2026-01-06 | 5.34 | $5.44 | 295344 |
| 2026-01-05 | 5.32 | $5.35 | 391100 |
| 2026-01-02 | 5.32 | $5.28 | 266221 |
| 2025-12-31 | 5.33 | $5.30 | 152401 |
| 2025-12-30 | 5.33 | $5.35 | 300610 |
| 2025-12-29 | 5.33 | $5.34 | 325608 |
| 2025-12-26 | 5.33 | $5.41 | 112723 |
| 2025-12-24 | 5.31 | $5.40 | 106400 |
| 2025-12-23 | 5.29 | $5.38 | 179100 |
| 2025-12-22 | 5.28 | $5.36 | 198792 |
| 2025-12-19 | 5.26 | $5.31 | 246832 |
| 2025-12-18 | 5.26 | $5.22 | 239345 |
| 2025-12-17 | 5.27 | $5.21 | 355700 |
| 2025-12-16 | 5.29 | $5.26 | 309700 |
| 2025-12-15 | 5.30 | $5.28 | 213820 |
| 2025-12-12 | 5.31 | $5.30 | 241018 |
| 2025-12-11 | 5.31 | $5.35 | 478400 |
| 2025-12-10 | 5.31 | $5.38 | 204700 |
| 2025-12-09 | 5.29 | $5.34 | 209100 |
| 2025-12-08 | 5.29 | $5.33 | 135648 |
| 2025-12-05 | 5.29 | $5.36 | 229933 |
| 2025-12-04 | 5.28 | $5.36 | 240000 |
| 2025-12-03 | 5.27 | $5.35 | 187800 |
| 2025-12-02 | 5.26 | $5.32 | 185900 |
| 2025-12-01 | 5.25 | $5.35 | 184846 |
| 2025-11-28 | 5.24 | $5.37 | 296905 |
| 2025-11-26 | 5.22 | $5.35 | 250900 |
| 2025-11-25 | 5.21 | $5.31 | 266500 |
| 2025-11-24 | 5.20 | $5.21 | 247425 |
| 2025-11-21 | 5.21 | $5.10 | 252800 |
| 2025-11-20 | 5.25 | $5.05 | 297922 |
| 2025-11-19 | 5.30 | $5.16 | 547700 |
| 2025-11-18 | 5.34 | $5.17 | 233607 |
| 2025-11-17 | 5.39 | $5.20 | 287433 |
| 2025-11-14 | 5.43 | $5.24 | 384001 |
| 2025-11-13 | 5.48 | $5.46 | 525568 |
| 2025-11-12 | 5.48 | $5.46 | 216500 |
| 2025-11-11 | 5.49 | $5.49 | 151600 |
| 2025-11-10 | 5.50 | $5.47 | 264200 |
| 2025-11-07 | 5.51 | $5.40 | 220705 |
| 2025-11-06 | 5.53 | $5.43 | 258617 |
| 2025-11-05 | 5.55 | $5.50 | 199300 |
| 2025-11-04 | 5.56 | $5.48 | 187800 |
| 2025-11-03 | 5.58 | $5.57 | 184313 |
| 2025-10-31 | 5.58 | $5.54 | 200400 |
| 2025-10-30 | 5.59 | $5.53 | 304200 |
| 2025-10-29 | 5.60 | $5.63 | 204900 |
| 2025-10-28 | 5.59 | $5.66 | 155521 |
| 2025-10-27 | 5.58 | $5.66 | 159446 |
| 2025-10-24 | 5.56 | $5.62 | 207532 |
| 2025-10-23 | 5.54 | $5.60 | 152400 |
| 2025-10-22 | 5.53 | $5.53 | 131500 |
| 2025-10-21 | 5.53 | $5.57 | 136000 |
| 2025-10-20 | 5.52 | $5.54 | 159310 |
| 2025-10-17 | 5.52 | $5.48 | 155300 |
| 2025-10-16 | 5.53 | $5.49 | 227043 |
| 2025-10-15 | 5.54 | $5.60 | 330400 |
| 2025-10-14 | 5.53 | $5.52 | 249830 |
| 2025-10-13 | 5.53 | $5.51 | 178900 |
| 2025-10-10 | 5.54 | $5.40 | 326800 |
| 2025-10-09 | 5.57 | $5.54 | 176629 |
| 2025-10-08 | 5.58 | $5.59 | 192700 |
| 2025-10-07 | 5.57 | $5.53 | 193300 |
| 2025-10-06 | 5.58 | $5.57 | 223405 |
| 2025-10-03 | 5.58 | $5.60 | 199700 |
| 2025-10-02 | 5.58 | $5.58 | 110400 |
| 2025-10-01 | 5.58 | $5.56 | 86100 |
| 2025-09-30 | 5.58 | $5.55 | 178905 |
| 2025-09-29 | 5.58 | $5.55 | 144700 |
| 2025-09-26 | 5.59 | $5.49 | 169755 |
| 2025-09-25 | 5.61 | $5.49 | 146234 |
| 2025-09-24 | 5.63 | $5.56 | 184418 |
| 2025-09-23 | 5.64 | $5.63 | 155223 |
| 2025-09-22 | 5.64 | $5.66 | 126597 |
| 2025-09-19 | 5.62 | $5.63 | 165800 |
| 2025-09-18 | 5.62 | $5.61 | 205800 |
| 2025-09-17 | 5.61 | $5.58 | 213000 |
| 2025-09-16 | 5.62 | $5.60 | 213035 |
| 2025-09-15 | 5.61 | $5.60 | 174305 |
| 2025-09-12 | 5.61 | $5.60 | 133022 |
| 2025-09-11 | 5.61 | $5.66 | 142611 |
| 2025-09-10 | 5.59 | $5.61 | 161616 |
| 2025-09-09 | 5.58 | $5.63 | 124200 |
| 2025-09-08 | 5.57 | $5.64 | 176300 |
| 2025-09-05 | 5.55 | $5.59 | 210500 |
| 2025-09-04 | 5.53 | $5.56 | 241600 |
| 2025-09-03 | 5.52 | $5.50 | 144100 |
| 2025-09-02 | 5.53 | $5.54 | 276200 |
| 2025-08-29 | 5.52 | $5.55 | 219700 |
| 2025-08-28 | 5.51 | $5.60 | 199447 |
| 2025-08-27 | 5.49 | $5.56 | 187000 |
| 2025-08-26 | 5.47 | $5.48 | 176300 |
| 2025-08-25 | 5.47 | $5.50 | 218700 |
| 2025-08-22 | 5.46 | $5.48 | 194039 |
| 2025-08-21 | 5.45 | $5.38 | 176858 |
| 2025-08-20 | 5.47 | $5.42 | 128700 |
| 2025-08-19 | 5.48 | $5.43 | 119014 |
| 2025-08-18 | 5.49 | $5.50 | 110300 |
| 2025-08-15 | 5.48 | $5.48 | 196101 |
| 2025-08-14 | 5.48 | $5.50 | 157847 |
| 2025-08-13 | 5.47 | $5.51 | 232938 |
| 2025-08-12 | 5.47 | $5.51 | 172200 |
| 2025-08-11 | 5.45 | $5.43 | 140200 |
| 2025-08-08 | 5.46 | $5.43 | 104000 |
| 2025-08-07 | 5.46 | $5.41 | 121511 |
| 2025-08-06 | 5.47 | $5.45 | 158900 |
| 2025-08-05 | 5.47 | $5.44 | 155850 |
| 2025-08-04 | 5.48 | $5.44 | 76500 |
| 2025-08-01 | 5.48 | $5.35 | 193300 |
| 2025-07-31 | 5.51 | $5.51 | 172448 |
| 2025-07-30 | 5.50 | $5.49 | 150022 |
| 2025-07-29 | 5.50 | $5.51 | 205300 |
| 2025-07-28 | 5.49 | $5.52 | 202300 |
| 2025-07-25 | 5.48 | $5.51 | 263839 |
| 2025-07-24 | 5.47 | $5.41 | 109300 |
| 2025-07-23 | 5.48 | $5.40 | 168802 |
| 2025-07-22 | 5.49 | $5.39 | 179000 |
| 2025-07-21 | 5.50 | $5.38 | 285510 |
| 2025-07-18 | 5.52 | $5.31 | 604100 |
| 2025-07-17 | 5.56 | $5.58 | 237747 |
| 2025-07-16 | 5.54 | $5.52 | 232900 |
| 2025-07-15 | 5.54 | $5.51 | 250000 |
| 2025-07-14 | 5.53 | $5.52 | 322800 |
| 2025-07-11 | 5.53 | $5.49 | 225800 |
| 2025-07-10 | 5.52 | $5.55 | 175400 |
| 2025-07-09 | 5.51 | $5.52 | 86100 |
| 2025-07-08 | 5.49 | $5.49 | 155800 |
| 2025-07-07 | 5.48 | $5.49 | 230164 |
| 2025-07-03 | 5.47 | $5.52 | 106426 |
| 2025-07-02 | 5.45 | $5.49 | 104300 |
| 2025-07-01 | 5.43 | $5.47 | 194200 |
| 2025-06-30 | 5.41 | $5.47 | 188507 |
| 2025-06-27 | 5.39 | $5.44 | 231025 |
| 2025-06-26 | 5.37 | $5.41 | 110213 |
| 2025-06-25 | 5.35 | $5.37 | 334600 |
| 2025-06-24 | 5.34 | $5.40 | 164617 |
| 2025-06-23 | 5.32 | $5.28 | 247065 |
| 2025-06-20 | 5.32 | $5.21 | 205500 |
| 2025-06-18 | 5.34 | $5.28 | 204200 |
| 2025-06-17 | 5.34 | $5.23 | 169700 |
| 2025-06-16 | 5.36 | $5.29 | 133800 |
| 2025-06-13 | 5.36 | $5.28 | 88900 |
| 2025-06-12 | 5.37 | $5.35 | 87432 |
| 2025-06-11 | 5.36 | $5.32 | 133500 |
| 2025-06-10 | 5.36 | $5.35 | 188485 |
| 2025-06-09 | 5.34 | $5.36 | 119800 |
| 2025-06-06 | 5.33 | $5.32 | 108442 |
| 2025-06-05 | 5.32 | $5.31 | 106748 |
| 2025-06-04 | 5.30 | $5.27 | 152600 |
| 2025-06-03 | 5.30 | $5.33 | 199422 |
| 2025-06-02 | 5.28 | $5.25 | 338349 |
| 2025-05-30 | 5.27 | $5.20 | 172700 |
| 2025-05-29 | 5.28 | $5.26 | 144100 |
| 2025-05-28 | 5.26 | $5.23 | 155888 |
| 2025-05-27 | 5.26 | $5.25 | 157200 |
| 2025-05-23 | 5.24 | $5.19 | 253040 |
| 2025-05-22 | 5.24 | $5.21 | 126700 |
| 2025-05-21 | 5.23 | $5.22 | 325500 |
| 2025-05-20 | 5.22 | $5.29 | 181900 |
| 2025-05-19 | 5.19 | $5.27 | 254193 |
| 2025-05-16 | 5.16 | $5.26 | 198900 |
| 2025-05-15 | 5.12 | $5.25 | 268814 |
| 2025-05-14 | 5.08 | $5.22 | 187104 |
| 2025-05-13 | 5.04 | $5.27 | 366200 |
| 2025-05-12 | 4.98 | $5.17 | 416200 |
| 2025-05-09 | 4.94 | $5.04 | 225144 |
| 2025-05-08 | 4.91 | $5.09 | 142546 |
| 2025-05-07 | 4.87 | $4.97 | 262623 |
| 2025-05-06 | 4.85 | $4.96 | 184818 |
| 2025-05-05 | 4.82 | $5.04 | 90003 |
| 2025-05-02 | 4.77 | $5.02 | 241024 |
| 2025-05-01 | 4.72 | $4.91 | 282818 |
| 2025-04-30 | 4.69 | $4.83 | 204700 |
| 2025-04-29 | 4.67 | $4.87 | 96201 |
| 2025-04-28 | 4.64 | $4.80 | 142122 |
| 2025-04-25 | 4.61 | $4.83 | 173800 |
| 2025-04-24 | 4.58 | $4.78 | 126000 |
| 2025-04-23 | 4.55 | $4.62 | 317292 |
| 2025-04-22 | 4.56 | $4.51 | 177206 |
| 2025-04-21 | 4.59 | $4.46 | 172700 |
| 2025-04-17 | 4.63 | $4.60 | 153800 |
| 2025-04-16 | 4.65 | $4.66 | 419448 |
| 2025-04-15 | 4.67 | $4.77 | 459247 |
| 2025-04-14 | 4.66 | $4.78 | 323700 |
| 2025-04-11 | 4.65 | $4.81 | 158100 |
| 2025-04-10 | 4.64 | $4.68 | 411800 |
| 2025-04-09 | 4.65 | $4.90 | 641600 |
| 2025-04-08 | 4.62 | $4.41 | 254464 |
| 2025-04-07 | 4.69 | $4.41 | 638941 |
| 2025-04-04 | 4.77 | $4.46 | 581430 |
| 2025-04-03 | 4.85 | $4.75 | 601938 |
| 2025-04-02 | 4.89 | $5.00 | 225907 |
| 2025-04-01 | 4.88 | $4.94 | 227729 |
| 2025-03-31 | 4.88 | $4.89 | 341345 |
| 2025-03-28 | 4.89 | $4.89 | 346650 |
| 2025-03-27 | 4.91 | $4.98 | 198205 |
| 2025-03-26 | 4.91 | $5.03 | 224330 |
| 2025-03-25 | 4.90 | $5.10 | 235400 |
| 2025-03-24 | 4.87 | $5.03 | 293936 |
| 2025-03-21 | 4.86 | $4.96 | 265200 |
| 2025-03-20 | 4.86 | $4.99 | 223434 |
| 2025-03-19 | 4.85 | $5.00 | 252024 |
| 2025-03-18 | 4.85 | $4.92 | 250100 |
| 2025-03-17 | 4.86 | $4.95 | 357500 |
| 2025-03-14 | 4.87 | $4.91 | 297200 |
| 2025-03-13 | 4.89 | $4.79 | 368014 |
| 2025-03-12 | 4.93 | $4.91 | 306505 |
| 2025-03-11 | 4.97 | $4.85 | 803000 |
| 2025-03-10 | 5.02 | $4.83 | 615100 |
| 2025-03-07 | 5.08 | $5.01 | 502542 |
| 2025-03-06 | 5.12 | $4.97 | 393209 |
| 2025-03-05 | 5.18 | $5.12 | 320800 |
| 2025-03-04 | 5.21 | $5.07 | 480000 |
| 2025-03-03 | 5.26 | $5.12 | 540147 |
| 2025-02-28 | 5.31 | $5.24 | 317300 |
| 2025-02-27 | 5.34 | $5.15 | 380445 |
| 2025-02-26 | 5.40 | $5.28 | 273142 |
| 2025-02-25 | 5.44 | $5.26 | 368941 |
| 2025-02-24 | 5.49 | $5.28 | 370765 |
| 2025-02-21 | 5.55 | $5.38 | 283300 |
| 2025-02-20 | 5.59 | $5.51 | 268900 |
| 2025-02-19 | 5.62 | $5.58 | 239200 |
| 2025-02-18 | 5.63 | $5.62 | 157226 |
| 2025-02-14 | 5.64 | $5.62 | 192700 |
| 2025-02-13 | 5.65 | $5.62 | 187833 |
| 2025-02-12 | 5.66 | $5.58 | 290025 |
| 2025-02-11 | 5.68 | $5.59 | 299592 |
| 2025-02-10 | 5.71 | $5.66 | 161506 |
| 2025-02-07 | 5.72 | $5.67 | 260524 |
| 2025-02-06 | 5.73 | $5.72 | 168600 |
| 2025-02-05 | 5.74 | $5.72 | 180842 |
| 2025-02-04 | 5.74 | $5.69 | 193568 |
| 2025-02-03 | 5.75 | $5.63 | 398800 |
| 2025-01-31 | 5.78 | $5.70 | 268216 |
| 2025-01-30 | 5.80 | $5.75 | 228912 |
| 2025-01-29 | 5.81 | $5.72 | 273500 |
| 2025-01-28 | 5.83 | $5.75 | 294744 |
| 2025-01-27 | 5.84 | $5.76 | 299800 |
| 2025-01-24 | 5.85 | $5.88 | 207738 |
| 2025-01-23 | 5.84 | $6.02 | 390116 |
| 2025-01-22 | 5.80 | $6.00 | 343400 |
| 2025-01-21 | 5.76 | $5.92 | 187100 |
| 2025-01-17 | 5.72 | $5.86 | 1.4M |
| 2025-01-16 | 5.69 | $5.79 | 277844 |
| 2025-01-15 | 5.68 | $5.74 | 445520 |
| 2025-01-14 | 5.67 | $5.65 | 362212 |
| 2025-01-13 | 5.68 | $5.59 | 579700 |
| 2025-01-10 | 5.70 | $5.66 | 177600 |
| 2025-01-08 | 5.71 | $5.72 | 336300 |
| 2025-01-07 | 5.71 | $5.71 | 311100 |
| 2025-01-06 | 5.72 | $5.75 | 211109 |
| 2025-01-03 | 5.72 | $5.71 | 191103 |
| 2025-01-02 | 5.72 | $5.62 | 242816 |
| 2024-12-31 | 5.75 | $5.65 | 269328 |
| 2024-12-30 | 5.77 | $5.71 | 373600 |
| 2024-12-27 | 5.79 | $5.75 | 239639 |
| 2024-12-26 | 5.79 | $5.83 | 255030 |
| 2024-12-24 | 5.79 | $5.82 | 136200 |
| 2024-12-23 | 5.78 | $5.76 | 242400 |
| 2024-12-20 | 5.79 | $5.70 | 265200 |
| 2024-12-19 | 5.81 | $5.61 | 312014 |
| 2024-12-18 | 5.85 | $5.65 | 357200 |
| 2024-12-17 | 5.89 | $5.85 | 268027 |
| 2024-12-16 | 5.90 | $5.84 | 254132 |
| 2024-12-13 | 5.90 | $5.83 | 254940 |
| 2024-12-12 | 5.91 | $5.85 | 385322 |
| 2024-12-11 | 5.92 | $5.91 | 191017 |
| 2024-12-10 | 5.92 | $5.85 | 157946 |
| 2024-12-09 | 5.92 | $5.88 | 186417 |
| 2024-12-06 | 5.92 | $5.96 | 135090 |
| 2024-12-05 | 5.91 | $5.98 | 211546 |
| 2024-12-04 | 5.88 | $5.95 | 180300 |
| 2024-12-03 | 5.86 | $5.89 | 210600 |
| 2024-12-02 | 5.85 | $5.88 | 286636 |
| 2024-11-29 | 5.84 | $5.87 | 111400 |
| 2024-11-27 | 5.83 | $5.84 | 315400 |
| 2024-11-26 | 5.82 | $5.85 | 185400 |
| 2024-11-25 | 5.81 | $5.85 | 281234 |
| 2024-11-22 | 5.80 | $5.79 | 246200 |
| 2024-11-21 | 5.79 | $5.73 | 268883 |
| 2024-11-20 | 5.80 | $5.68 | 351226 |
| 2024-11-19 | 5.82 | $5.66 | 237136 |
| 2024-11-18 | 5.85 | $5.66 | 221200 |
| 2024-11-15 | 5.88 | $5.67 | 98500 |
| 2024-11-14 | 5.92 | $5.89 | 215447 |
| 2024-11-13 | 5.91 | $5.97 | 139500 |
| 2024-11-12 | 5.89 | $5.98 | 179933 |
| 2024-11-11 | 5.85 | $6.07 | 182424 |
| 2024-11-08 | 5.80 | $6.00 | 197164 |
| 2024-11-07 | 5.75 | $5.95 | 220046 |
| 2024-11-06 | 5.70 | $5.83 | 246300 |
| 2024-11-05 | 5.66 | $5.67 | 161900 |
| 2024-11-04 | 5.66 | $5.60 | 211649 |
| 2024-11-01 | 5.67 | $5.57 | 234651 |
| 2024-10-31 | 5.69 | $5.56 | 268319 |
| 2024-10-30 | 5.71 | $5.75 | 175300 |
| 2024-10-29 | 5.69 | $5.67 | 126300 |
| 2024-10-28 | 5.69 | $5.66 | 141700 |
| 2024-10-25 | 5.69 | $5.63 | 207500 |
| 2024-10-24 | 5.70 | $5.60 | 76200 |
| 2024-10-23 | 5.71 | $5.58 | 236348 |
| 2024-10-22 | 5.73 | $5.67 | 367622 |
| 2024-10-21 | 5.74 | $5.74 | 221104 |
| 2024-10-18 | 5.73 | $5.75 | 268857 |
| 2024-10-17 | 5.71 | $5.71 | 234749 |
| 2024-10-16 | 5.70 | $5.71 | 265500 |
| 2024-10-15 | 5.69 | $5.69 | 192944 |
| 2024-10-14 | 5.68 | $5.71 | 293716 |
| 2024-10-11 | 5.66 | $5.70 | 269101 |
| 2024-10-10 | 5.64 | $5.68 | 255500 |
| 2024-10-09 | 5.63 | $5.68 | 380736 |
| 2024-10-08 | 5.61 | $5.62 | 516350 |
| 2024-10-07 | 5.60 | $5.58 | 550631 |
| 2024-10-04 | 5.59 | $5.62 | 381599 |
| 2024-10-03 | 5.58 | $5.55 | 241900 |
| 2024-10-02 | 5.58 | $5.58 | 225000 |
| 2024-10-01 | 5.57 | $5.58 | 142204 |
| 2024-09-30 | 5.56 | $5.61 | 159200 |
| 2024-09-27 | 5.54 | $5.58 | 274700 |
| 2024-09-26 | 5.52 | $5.56 | 124418 |
| 2024-09-25 | 5.51 | $5.53 | 145300 |
| 2024-09-24 | 5.50 | $5.55 | 312218 |
| 2024-09-23 | 5.48 | $5.56 | 225900 |
| 2024-09-20 | 5.45 | $5.50 | 165400 |
| 2024-09-19 | 5.44 | $5.56 | 318400 |
| 2024-09-18 | 5.41 | $5.46 | 213827 |
| 2024-09-17 | 5.40 | $5.45 | 201688 |
| 2024-09-16 | 5.38 | $5.44 | 191800 |
| 2024-09-13 | 5.37 | $5.42 | 161108 |
| 2024-09-12 | 5.36 | $5.36 | 170445 |
| 2024-09-11 | 5.36 | $5.30 | 202628 |
| 2024-09-10 | 5.37 | $5.32 | 154400 |
| 2024-09-09 | 5.38 | $5.30 | 165539 |
| 2024-09-06 | 5.39 | $5.32 | 151017 |
| 2024-09-05 | 5.41 | $5.38 | 150746 |
| 2024-09-04 | 5.41 | $5.39 | 275600 |
| 2024-09-03 | 5.41 | $5.37 | 176400 |
| 2024-08-30 | 5.41 | $5.48 | 233600 |
| 2024-08-29 | 5.39 | $5.45 | 157159 |
| 2024-08-28 | 5.38 | $5.39 | 207126 |
| 2024-08-27 | 5.37 | $5.45 | 142709 |
| 2024-08-26 | 5.35 | $5.44 | 289832 |
| 2024-08-23 | 5.33 | $5.44 | 189200 |
| 2024-08-22 | 5.31 | $5.35 | 164302 |
| 2024-08-21 | 5.30 | $5.35 | 643000 |
| 2024-08-20 | 5.29 | $5.38 | 160402 |
| 2024-08-19 | 5.27 | $5.38 | 149018 |
| 2024-08-16 | 5.25 | $5.36 | 155786 |
| 2024-08-15 | 5.23 | $5.35 | 144243 |
| 2024-08-14 | 5.21 | $5.24 | 159200 |
| 2024-08-13 | 5.21 | $5.27 | 206500 |
| 2024-08-12 | 5.21 | $5.20 | 143100 |
| 2024-08-09 | 5.21 | $5.21 | 132500 |
| 2024-08-08 | 5.22 | $5.20 | 174834 |
| 2024-08-07 | 5.23 | $5.10 | 335338 |
| 2024-08-06 | 5.27 | $5.13 | 213200 |
| 2024-08-05 | 5.30 | $5.03 | 572911 |
| 2024-08-02 | 5.36 | $5.19 | 312021 |
| 2024-08-01 | 5.40 | $5.32 | 210643 |
| 2024-07-31 | 5.41 | $5.41 | 295444 |
| 2024-07-30 | 5.41 | $5.33 | 259700 |
| 2024-07-29 | 5.43 | $5.35 | 251300 |
| 2024-07-26 | 5.44 | $5.35 | 235131 |
| 2024-07-25 | 5.45 | $5.33 | 430218 |
| 2024-07-24 | 5.47 | $5.29 | 321000 |
| 2024-07-23 | 5.51 | $5.45 | 167330 |
| 2024-07-22 | 5.51 | $5.41 | 288200 |
| 2024-07-19 | 5.52 | $5.38 | 1.2M |
| 2024-07-18 | 5.54 | $5.56 | 811300 |
| 2024-07-17 | 5.53 | $5.63 | 377101 |
| 2024-07-16 | 5.49 | $5.67 | 477900 |
| 2024-07-15 | 5.45 | $5.56 | 403940 |
| 2024-07-12 | 5.41 | $5.49 | 224735 |
| 2024-07-11 | 5.39 | $5.46 | 278818 |
| 2024-07-10 | 5.37 | $5.42 | 316900 |
| 2024-07-09 | 5.35 | $5.38 | 207600 |
| 2024-07-08 | 5.34 | $5.40 | 260331 |
| 2024-07-05 | 5.33 | $5.38 | 310619 |
| 2024-07-03 | 5.31 | $5.37 | 92638 |
| 2024-07-02 | 5.30 | $5.35 | 206700 |
| 2024-07-01 | 5.28 | $5.32 | 160431 |
| 2024-06-28 | 5.27 | $5.34 | 122700 |
| 2024-06-27 | 5.26 | $5.31 | 155600 |
| 2024-06-26 | 5.24 | $5.28 | 133900 |
| 2024-06-25 | 5.24 | $5.28 | 134400 |
| 2024-06-24 | 5.23 | $5.26 | 220906 |
| 2024-06-21 | 5.22 | $5.22 | 158532 |
| 2024-06-20 | 5.22 | $5.22 | 199826 |
| 2024-06-18 | 5.22 | $5.21 | 171719 |
| 2024-06-17 | 5.22 | $5.23 | 241934 |
| 2024-06-14 | 5.22 | $5.19 | 198741 |
| 2024-06-13 | 5.23 | $5.25 | 100812 |
| 2024-06-12 | 5.23 | $5.25 | 227039 |
| 2024-06-11 | 5.22 | $5.22 | 136000 |
| 2024-06-10 | 5.23 | $5.21 | 115226 |
| 2024-06-07 | 5.23 | $5.20 | 173924 |
| 2024-06-06 | 5.24 | $5.25 | 129923 |
| 2024-06-05 | 5.24 | $5.27 | 183600 |
| 2024-06-04 | 5.23 | $5.20 | 188500 |
| 2024-06-03 | 5.24 | $5.20 | 195950 |
| 2024-05-31 | 5.24 | $5.23 | 225200 |
| 2024-05-30 | 5.25 | $5.18 | 201300 |
| 2024-05-29 | 5.26 | $5.21 | 138000 |
| 2024-05-28 | 5.27 | $5.26 | 155235 |
| 2024-05-24 | 5.27 | $5.28 | 128233 |
| 2024-05-23 | 5.27 | $5.25 | 151839 |
| 2024-05-22 | 5.27 | $5.30 | 151514 |
| 2024-05-21 | 5.26 | $5.32 | 169837 |
| 2024-05-20 | 5.25 | $5.29 | 276900 |
| 2024-05-17 | 5.24 | $5.27 | 158805 |
| 2024-05-16 | 5.23 | $5.31 | 204604 |
| 2024-05-15 | 5.22 | $5.34 | 259888 |
| 2024-05-14 | 5.19 | $5.28 | 105239 |
| 2024-05-13 | 5.17 | $5.26 | 185900 |
| 2024-05-10 | 5.16 | $5.24 | 143900 |
| 2024-05-09 | 5.15 | $5.26 | 469821 |
| 2024-05-08 | 5.13 | $5.21 | 420830 |
| 2024-05-07 | 5.12 | $5.22 | 322200 |
| 2024-05-06 | 5.11 | $5.21 | 237200 |
| 2024-05-03 | 5.09 | $5.16 | 131113 |
| 2024-05-02 | 5.09 | $5.13 | 101600 |
| 2024-05-01 | 5.09 | $5.07 | 235012 |
| 2024-04-30 | 5.10 | $5.09 | 193010 |
| 2024-04-29 | 5.12 | $5.15 | 210302 |
| 2024-04-26 | 5.12 | $5.15 | 224800 |
| 2024-04-25 | 5.13 | $5.09 | 149100 |
| 2024-04-24 | 5.14 | $5.14 | 89454 |
| 2024-04-23 | 5.16 | $5.16 | 228400 |
| 2024-04-22 | 5.17 | $5.07 | 168200 |
| 2024-04-19 | 5.20 | $5.00 | 199040 |
| 2024-04-18 | 5.25 | $5.03 | 191500 |
| 2024-04-17 | 5.30 | $5.17 | 256319 |
| 2024-04-16 | 5.34 | $5.18 | 301602 |
| 2024-04-15 | 5.37 | $5.21 | 210800 |
| 2024-04-12 | 5.41 | $5.31 | 164100 |
| 2024-04-11 | 5.43 | $5.42 | 171100 |
| 2024-04-10 | 5.43 | $5.38 | 341400 |
| 2024-04-09 | 5.44 | $5.44 | 248917 |
| 2024-04-08 | 5.44 | $5.45 | 118925 |
| 2024-04-05 | 5.44 | $5.41 | 141300 |
| 2024-04-04 | 5.44 | $5.37 | 195900 |
| 2024-04-03 | 5.45 | $5.42 | 191300 |
| 2024-04-02 | 5.46 | $5.39 | 342600 |
| 2024-04-01 | 5.47 | $5.47 | 197200 |
| 2024-03-28 | 5.47 | $5.49 | 521700 |
| 2024-03-27 | 5.46 | $5.48 | 184836 |
| 2024-03-26 | 5.45 | $5.44 | 162200 |
| 2024-03-25 | 5.45 | $5.43 | 175603 |
| 2024-03-22 | 5.45 | $5.44 | 217500 |
| 2024-03-21 | 5.44 | $5.46 | 416344 |
| 2024-03-20 | 5.44 | $5.44 | 329817 |
| 2024-03-19 | 5.43 | $5.39 | 375131 |
| 2024-03-18 | 5.44 | $5.41 | 138600 |
| 2024-03-15 | 5.44 | $5.38 | 124800 |
| 2024-03-14 | 5.45 | $5.39 | 290713 |
| 2024-03-13 | 5.46 | $5.45 | 265400 |
| 2024-03-12 | 5.45 | $5.47 | 227818 |
| 2024-03-11 | 5.45 | $5.42 | 244414 |
| 2024-03-08 | 5.45 | $5.46 | 347636 |
| 2024-03-07 | 5.44 | $5.46 | 386800 |
| 2024-03-06 | 5.43 | $5.41 | 854308 |
| 2024-03-05 | 5.42 | $5.35 | 377847 |
| 2024-03-04 | 5.44 | $5.42 | 822327 |
| 2024-03-01 | 5.43 | $5.47 | 999300 |
| 2024-02-29 | 5.42 | $5.41 | 400239 |
| 2024-02-28 | 5.41 | $5.39 | 396600 |
| 2024-02-27 | 5.41 | $5.42 | 171600 |
| 2024-02-26 | 5.40 | $5.42 | 222321 |
| 2024-02-23 | 5.39 | $5.40 | 343845 |
| 2024-02-22 | 5.39 | $5.36 | 417544 |
| 2024-02-21 | 5.39 | $5.32 | 558413 |
| 2024-02-20 | 5.39 | $5.33 | 200900 |
| 2024-02-16 | 5.40 | $5.38 | 291433 |
| 2024-02-15 | 5.40 | $5.44 | 209488 |
| 2024-02-14 | 5.38 | $5.40 | 198020 |
| 2024-02-13 | 5.37 | $5.33 | 264700 |
| 2024-02-12 | 5.37 | $5.45 | 605800 |
| 2024-02-09 | 5.34 | $5.44 | 280100 |
| 2024-02-08 | 5.31 | $5.38 | 309600 |
| 2024-02-07 | 5.30 | $5.35 | 356830 |
| 2024-02-06 | 5.28 | $5.30 | 112500 |
| 2024-02-05 | 5.27 | $5.24 | 228401 |
| 2024-02-02 | 5.27 | $5.30 | 359512 |
| 2024-02-01 | 5.26 | $5.29 | 236100 |
| 2024-01-31 | 5.25 | $5.23 | 293600 |
| 2024-01-30 | 5.25 | $5.30 | 256600 |
| 2024-01-29 | 5.24 | $5.31 | 318928 |
| 2024-01-26 | 5.22 | $5.19 | 364635 |
| 2024-01-25 | 5.22 | $5.22 | 322102 |
| 2024-01-24 | 5.22 | $5.21 | 294526 |
| 2024-01-23 | 5.22 | $5.22 | 191915 |
| 2024-01-22 | 5.22 | $5.20 | 223225 |
| 2024-01-19 | 5.22 | $5.14 | 273601 |
| 2024-01-18 | 5.23 | $5.10 | 421830 |
| 2024-01-17 | 5.25 | $5.18 | 355200 |
| 2024-01-16 | 5.26 | $5.23 | 282349 |
| 2024-01-12 | 5.27 | $5.26 | 248900 |
| 2024-01-11 | 5.26 | $5.26 | 256606 |
| 2024-01-10 | 5.25 | $5.24 | 370330 |
| 2024-01-09 | 5.25 | $5.20 | 360800 |
| 2024-01-08 | 5.25 | $5.21 | 244321 |
| 2024-01-05 | 5.25 | $5.12 | 184400 |
| 2024-01-04 | 5.27 | $5.11 | 203200 |
| 2024-01-03 | 5.30 | $5.12 | 360400 |
| 2024-01-02 | 5.32 | $5.21 | 243107 |
| 2023-12-29 | 5.33 | $5.28 | 503600 |
| 2023-12-28 | 5.33 | $5.33 | 289000 |
| 2023-12-27 | 5.31 | $5.36 | 162220 |
| 2023-12-26 | 5.29 | $5.37 | 145121 |
| 2023-12-22 | 5.26 | $5.32 | 218000 |
| 2023-12-21 | 5.23 | $5.29 | 171602 |
| 2023-12-20 | 5.21 | $5.23 | 233312 |
| 2023-12-19 | 5.19 | $5.31 | 321500 |
| 2023-12-18 | 5.15 | $5.24 | 262330 |
| 2023-12-15 | 5.12 | $5.19 | 173603 |
| 2023-12-14 | 5.10 | $5.25 | 249303 |
| 2023-12-13 | 5.05 | $5.16 | 325730 |
| 2023-12-12 | 5.02 | $5.02 | 324629 |
| 2023-12-11 | 5.02 | $5.01 | 458200 |
| 2023-12-08 | 5.01 | $4.99 | 277500 |
| 2023-12-07 | 5.01 | $4.97 | 645335 |
| 2023-12-06 | 5.02 | $4.98 | 169323 |
| 2023-12-05 | 5.02 | $4.99 | 365000 |
| 2023-12-04 | 5.01 | $5.04 | 245200 |
| 2023-12-01 | 5.00 | $5.07 | 323192 |
| 2023-11-30 | 4.98 | $5.02 | 184200 |
| 2023-11-29 | 4.96 | $5.01 | 155700 |
| 2023-11-28 | 4.95 | $5.00 | 432426 |
| 2023-11-27 | 4.93 | $4.96 | 120504 |
| 2023-11-24 | 4.92 | $4.96 | 59623 |
| 2023-11-22 | 4.91 | $4.95 | 123237 |
| 2023-11-21 | 4.89 | $4.92 | 141107 |
| 2023-11-20 | 4.88 | $4.95 | 117400 |
| 2023-11-17 | 4.87 | $4.92 | 130500 |
| 2023-11-16 | 4.85 | $4.90 | 140937 |
| 2023-11-15 | 4.84 | $5.06 | 228028 |
| 2023-11-14 | 4.79 | $4.98 | 201000 |
| 2023-11-13 | 4.75 | $4.86 | 94227 |
| 2023-11-10 | 4.73 | $4.83 | 173848 |
| 2023-11-09 | 4.72 | $4.74 | 179600 |
| 2023-11-08 | 4.72 | $4.82 | 146600 |
| 2023-11-07 | 4.70 | $4.88 | 206114 |
| 2023-11-06 | 4.67 | $4.81 | 111600 |
| 2023-11-03 | 4.65 | $4.88 | 234930 |
| 2023-11-02 | 4.61 | $4.82 | 199500 |
| 2023-11-01 | 4.57 | $4.68 | 173700 |
| 2023-10-31 | 4.57 | $4.62 | 87311 |
| 2023-10-30 | 4.57 | $4.57 | 170100 |
| 2023-10-27 | 4.59 | $4.48 | 155320 |
| 2023-10-26 | 4.63 | $4.50 | 329800 |
| 2023-10-25 | 4.67 | $4.52 | 194900 |
| 2023-10-24 | 4.71 | $4.62 | 595400 |
| 2023-10-23 | 4.75 | $4.67 | 122700 |
| 2023-10-20 | 4.77 | $4.68 | 147443 |
| 2023-10-19 | 4.80 | $4.75 | 171647 |
| 2023-10-18 | 4.82 | $4.81 | 186400 |
| 2023-10-17 | 4.83 | $4.89 | 190800 |
| 2023-10-16 | 4.83 | $4.88 | 176902 |
| 2023-10-13 | 4.83 | $4.80 | 161700 |
| 2023-10-12 | 4.85 | $4.87 | 210700 |
| 2023-10-11 | 4.85 | $4.95 | 115809 |
| 2023-10-10 | 4.84 | $4.91 | 139731 |
| 2023-10-09 | 4.84 | $4.89 | 82500 |
| 2023-10-06 | 4.84 | $4.86 | 110004 |
| 2023-10-05 | 4.84 | $4.80 | 111935 |
| 2023-10-04 | 4.87 | $4.83 | 150000 |
| 2023-10-03 | 4.89 | $4.85 | 118200 |
| 2023-10-02 | 4.90 | $4.93 | 78700 |
| 2023-09-29 | 4.91 | $4.94 | 83000 |
| 2023-09-28 | 4.92 | $4.93 | 62344 |
| 2023-09-27 | 4.92 | $4.92 | 102700 |
| 2023-09-26 | 4.94 | $4.89 | 124727 |
| 2023-09-25 | 4.96 | $4.94 | 125010 |
| 2023-09-22 | 4.98 | $4.90 | 161600 |
| 2023-09-21 | 5.00 | $4.91 | 111300 |
| 2023-09-20 | 5.03 | $5.00 | 175189 |
| 2023-09-19 | 5.05 | $5.02 | 126100 |
| 2023-09-18 | 5.06 | $5.02 | 149907 |
| 2023-09-15 | 5.08 | $5.01 | 242705 |
| 2023-09-14 | 5.10 | $5.09 | 178107 |
| 2023-09-13 | 5.11 | $5.02 | 389815 |
| 2023-09-12 | 5.14 | $5.07 | 365000 |
| 2023-09-11 | 5.16 | $5.11 | 215840 |
| 2023-09-08 | 5.18 | $5.14 | 146123 |
| 2023-09-07 | 5.19 | $5.16 | 136700 |
| 2023-09-06 | 5.20 | $5.20 | 139500 |
| 2023-09-05 | 5.21 | $5.24 | 185400 |
| 2023-09-01 | 5.21 | $5.28 | 102870 |
| 2023-08-31 | 5.20 | $5.29 | 154400 |
| 2023-08-30 | 5.18 | $5.28 | 214600 |
| 2023-08-29 | 5.17 | $5.28 | 238300 |
| 2023-08-28 | 5.15 | $5.21 | 152510 |
| 2023-08-25 | 5.14 | $5.20 | 111700 |
| 2023-08-24 | 5.14 | $5.14 | 206735 |
| 2023-08-23 | 5.15 | $5.20 | 188508 |
| 2023-08-22 | 5.15 | $5.11 | 151900 |
| 2023-08-21 | 5.17 | $5.15 | 201835 |
| 2023-08-18 | 5.19 | $5.12 | 175000 |
| 2023-08-17 | 5.21 | $5.11 | 286732 |
| 2023-08-16 | 5.24 | $5.17 | 219940 |
| 2023-08-15 | 5.26 | $5.20 | 131548 |
| 2023-08-14 | 5.28 | $5.25 | 129200 |
| 2023-08-11 | 5.30 | $5.20 | 121800 |
| 2023-08-10 | 5.32 | $5.23 | 130608 |
| 2023-08-09 | 5.35 | $5.20 | 483400 |
| 2023-08-08 | 5.38 | $5.27 | 291200 |
| 2023-08-07 | 5.41 | $5.31 | 276126 |
| 2023-08-04 | 5.43 | $5.27 | 295636 |
| 2023-08-03 | 5.46 | $5.31 | 362047 |
| 2023-08-02 | 5.50 | $5.35 | 194900 |
| 2023-08-01 | 5.52 | $5.46 | 131427 |
| 2023-07-31 | 5.53 | $5.47 | 183900 |
| 2023-07-28 | 5.54 | $5.43 | 211600 |
| 2023-07-27 | 5.55 | $5.43 | 344400 |
| 2023-07-26 | 5.57 | $5.49 | 167843 |
| 2023-07-25 | 5.58 | $5.50 | 124007 |
| 2023-07-24 | 5.58 | $5.49 | 249612 |
| 2023-07-21 | 5.59 | $5.53 | 243500 |
| 2023-07-20 | 5.59 | $5.51 | 196300 |
| 2023-07-19 | 5.60 | $5.65 | 224349 |
| 2023-07-18 | 5.58 | $5.66 | 256506 |
| 2023-07-17 | 5.55 | $5.64 | 161219 |
| 2023-07-14 | 5.51 | $5.57 | 157500 |
| 2023-07-13 | 5.49 | $5.58 | 102735 |
| 2023-07-12 | 5.46 | $5.54 | 159000 |
| 2023-07-11 | 5.44 | $5.52 | 275700 |
| 2023-07-10 | 5.41 | $5.41 | 122500 |
| 2023-07-07 | 5.40 | $5.34 | 167600 |
| 2023-07-06 | 5.41 | $5.34 | 150500 |
| 2023-07-05 | 5.41 | $5.40 | 122000 |
| 2023-07-03 | 5.41 | $5.41 | 169900 |
| 2023-06-30 | 5.40 | $5.41 | 154200 |
| 2023-06-29 | 5.38 | $5.39 | 124700 |
| 2023-06-28 | 5.37 | $5.37 | 91100 |
| 2023-06-27 | 5.36 | $5.33 | 272300 |
| 2023-06-26 | 5.36 | $5.30 | 168200 |
| 2023-06-23 | 5.37 | $5.33 | 94900 |
| 2023-06-22 | 5.36 | $5.36 | 92119 |
| 2023-06-21 | 5.36 | $5.36 | 122900 |
| 2023-06-20 | 5.34 | $5.37 | 124722 |
| 2023-06-16 | 5.33 | $5.42 | 209943 |
| 2023-06-15 | 5.30 | $5.40 | 152700 |
| 2023-06-14 | 5.27 | $5.31 | 239300 |
| 2023-06-13 | 5.25 | $5.32 | 252400 |
| 2023-06-12 | 5.23 | $5.29 | 217100 |
| 2023-06-09 | 5.21 | $5.23 | 177133 |
| 2023-06-08 | 5.20 | $5.26 | 167800 |
| 2023-06-07 | 5.18 | $5.25 | 258848 |
| 2023-06-06 | 5.16 | $5.22 | 194207 |
| 2023-06-05 | 5.14 | $5.23 | 180371 |
| 2023-06-02 | 5.12 | $5.22 | 158449 |
| 2023-06-01 | 5.10 | $5.17 | 256822 |
| 2023-05-31 | 5.08 | $5.15 | 165500 |
| 2023-05-30 | 5.07 | $5.19 | 328149 |
| 2023-05-26 | 5.04 | $5.17 | 690000 |
| 2023-05-25 | 5.02 | $5.04 | 122639 |
| 2023-05-24 | 5.01 | $5.00 | 129434 |
| 2023-05-23 | 5.02 | $5.03 | 213700 |
| 2023-05-22 | 5.02 | $5.10 | 215600 |
| 2023-05-19 | 5.01 | $5.06 | 145725 |
| 2023-05-18 | 5.00 | $5.05 | 381446 |
| 2023-05-17 | 4.99 | $5.03 | 125300 |
| 2023-05-16 | 4.99 | $4.99 | 166231 |
| 2023-05-15 | 4.99 | $5.03 | 133500 |
| 2023-05-12 | 4.99 | $5.02 | 114828 |
| 2023-05-11 | 4.99 | $5.03 | 88800 |
| 2023-05-10 | 4.99 | $5.02 | 89123 |
| 2023-05-09 | 4.99 | $4.98 | 77034 |
| 2023-05-08 | 5.00 | $4.97 | 140800 |
| 2023-05-05 | 5.01 | $5.01 | 208100 |
| 2023-05-04 | 5.02 | $4.93 | 188700 |
| 2023-05-03 | 5.04 | $4.98 | 184400 |
| 2023-05-02 | 5.06 | $4.98 | 127200 |
| 2023-05-01 | 5.08 | $5.06 | 91000 |
| 2023-04-28 | 5.09 | $5.09 | 92007 |
| 2023-04-27 | 5.09 | $5.04 | 177800 |
| 2023-04-26 | 5.11 | $4.96 | 109100 |
| 2023-04-25 | 5.14 | $4.98 | 221800 |
| 2023-04-24 | 5.18 | $5.12 | 178707 |
| 2023-04-21 | 5.19 | $5.13 | 129200 |
| 2023-04-20 | 5.20 | $5.11 | 166100 |
| 2023-04-19 | 5.22 | $5.25 | 181800 |
| 2023-04-18 | 5.21 | $5.24 | 130500 |
| 2023-04-17 | 5.20 | $5.26 | 183600 |
| 2023-04-14 | 5.19 | $5.22 | 109200 |
| 2023-04-13 | 5.18 | $5.27 | 77300 |
| 2023-04-12 | 5.16 | $5.19 | 237927 |
| 2023-04-11 | 5.15 | $5.23 | 131630 |
| 2023-04-10 | 5.13 | $5.17 | 104942 |
| 2023-04-06 | 5.13 | $5.11 | 115700 |
| 2023-04-05 | 5.13 | $5.12 | 127047 |
| 2023-04-04 | 5.14 | $5.19 | 137207 |
| 2023-04-03 | 5.13 | $5.23 | 187200 |
| 2023-03-31 | 5.11 | $5.28 | 97500 |
| 2023-03-30 | 5.07 | $5.14 | 128700 |
| 2023-03-29 | 5.07 | $5.15 | 85837 |
| 2023-03-28 | 5.05 | $5.11 | 88900 |
| 2023-03-27 | 5.05 | $5.13 | 146324 |
| 2023-03-24 | 5.04 | $5.08 | 169036 |
| 2023-03-23 | 5.04 | $5.07 | 140310 |
| 2023-03-22 | 5.04 | $5.01 | 198724 |
| 2023-03-21 | 5.06 | $5.14 | 90200 |
| 2023-03-20 | 5.05 | $5.03 | 106300 |
| 2023-03-17 | 5.06 | $5.01 | 139804 |
| 2023-03-16 | 5.08 | $5.07 | 162732 |
| 2023-03-15 | 5.09 | $4.99 | 242700 |
| 2023-03-14 | 5.12 | $5.03 | 86946 |
| 2023-03-13 | 5.15 | $4.94 | 193200 |
| 2023-03-10 | 5.20 | $5.00 | 217800 |
| 2023-03-09 | 5.24 | $5.11 | 113341 |
| 2023-03-08 | 5.27 | $5.23 | 73402 |
| 2023-03-07 | 5.28 | $5.23 | 128814 |
| 2023-03-06 | 5.29 | $5.32 | 186500 |
| 2023-03-03 | 5.29 | $5.32 | 202718 |
| 2023-03-02 | 5.28 | $5.26 | 110000 |
| 2023-03-01 | 5.29 | $5.24 | 75300 |
| 2023-02-28 | 5.30 | $5.24 | 120600 |
| 2023-02-27 | 5.31 | $5.22 | 104521 |
| 2023-02-24 | 5.33 | $5.19 | 84415 |
| 2023-02-23 | 5.35 | $5.28 | 76000 |
| 2023-02-22 | 5.37 | $5.24 | 263700 |
| 2023-02-21 | 5.39 | $5.23 | 356500 |
| 2023-02-17 | 5.42 | $5.34 | 167300 |
| 2023-02-16 | 5.42 | $5.34 | 313843 |
| 2023-02-15 | 5.43 | $5.47 | 275210 |
| 2023-02-14 | 5.42 | $5.41 | 259637 |
| 2023-02-13 | 5.41 | $5.38 | 167630 |
| 2023-02-10 | 5.41 | $5.32 | 175212 |
| 2023-02-09 | 5.41 | $5.32 | 194200 |
| 2023-02-08 | 5.42 | $5.43 | 99521 |
| 2023-02-07 | 5.41 | $5.45 | 236936 |
| 2023-02-06 | 5.39 | $5.37 | 216700 |
| 2023-02-03 | 5.39 | $5.48 | 259712 |
| 2023-02-02 | 5.35 | $5.56 | 271300 |
| 2023-02-01 | 5.30 | $5.44 | 205600 |
| 2023-01-31 | 5.26 | $5.36 | 130046 |
| 2023-01-30 | 5.24 | $5.25 | 169623 |
| 2023-01-27 | 5.23 | $5.28 | 156445 |
| 2023-01-26 | 5.22 | $5.28 | 115427 |
| 2023-01-25 | 5.20 | $5.22 | 151800 |
| 2023-01-24 | 5.19 | $5.23 | 183039 |
| 2023-01-23 | 5.18 | $5.28 | 248000 |
| 2023-01-20 | 5.15 | $5.13 | 176834 |
| 2023-01-19 | 5.16 | $5.07 | 182700 |
| 2023-01-18 | 5.17 | $5.28 | 366155 |
| 2023-01-17 | 5.15 | $5.34 | 282030 |
| 2023-01-13 | 5.10 | $5.27 | 178820 |
| 2023-01-12 | 5.07 | $5.30 | 205745 |
| 2023-01-11 | 5.02 | $5.23 | 149334 |
| 2023-01-10 | 4.98 | $5.16 | 330532 |
| 2023-01-09 | 4.95 | $5.06 | 191632 |
| 2023-01-06 | 4.94 | $5.03 | 238728 |
| 2023-01-05 | 4.93 | $4.92 | 147923 |
| 2023-01-04 | 4.94 | $5.04 | 108103 |
| 2023-01-03 | 4.93 | $4.95 | 203716 |
| 2022-12-30 | 4.94 | $4.93 | 221344 |
| 2022-12-29 | 4.95 | $4.94 | 204400 |
| 2022-12-28 | 4.97 | $4.83 | 267000 |
| 2022-12-27 | 5.01 | $4.87 | 314000 |
| 2022-12-23 | 5.05 | $4.97 | 235903 |
| 2022-12-22 | 5.07 | $4.95 | 203400 |
| 2022-12-21 | 5.11 | $5.03 | 213800 |
| 2022-12-20 | 5.13 | $5.00 | 173500 |
| 2022-12-19 | 5.17 | $4.95 | 191640 |
| 2022-12-16 | 5.22 | $5.06 | 175340 |
| 2022-12-15 | 5.25 | $5.13 | 180735 |
| 2022-12-14 | 5.28 | $5.27 | 210000 |
| 2022-12-13 | 5.28 | $5.29 | 175049 |
| 2022-12-12 | 5.28 | $5.24 | 229400 |
| 2022-12-09 | 5.28 | $5.15 | 198200 |
| 2022-12-08 | 5.31 | $5.25 | 97800 |
| 2022-12-07 | 5.32 | $5.19 | 154338 |
| 2022-12-06 | 5.35 | $5.20 | 174800 |
| 2022-12-05 | 5.37 | $5.30 | 215800 |
| 2022-12-02 | 5.38 | $5.47 | 184847 |
| 2022-12-01 | 5.35 | $5.50 | 186492 |
| 2022-11-30 | 5.32 | $5.41 | 215500 |
| 2022-11-29 | 5.29 | $5.24 | 160418 |
| 2022-11-28 | 5.30 | $5.29 | 181300 |
| 2022-11-25 | 5.30 | $5.34 | 66100 |
| 2022-11-23 | 5.28 | $5.35 | 160829 |
| 2022-11-22 | 5.27 | $5.30 | 221147 |
| 2022-11-21 | 5.26 | $5.17 | 203430 |
| 2022-11-18 | 5.27 | $5.24 | 229900 |
| 2022-11-17 | 5.28 | $5.23 | 168900 |
| 2022-11-16 | 5.28 | $5.40 | 239746 |
| 2022-11-15 | 5.25 | $5.49 | 454500 |
| 2022-11-14 | 5.20 | $5.32 | 289410 |
| 2022-11-11 | 5.17 | $5.45 | 140400 |
| 2022-11-10 | 5.12 | $5.35 | 264545 |
| 2022-11-09 | 5.07 | $5.01 | 215909 |
| 2022-11-08 | 5.09 | $5.10 | 378943 |
| 2022-11-07 | 5.09 | $5.07 | 293944 |
| 2022-11-04 | 5.11 | $5.03 | 380700 |
| 2022-11-03 | 5.13 | $5.08 | 332102 |
| 2022-11-02 | 5.14 | $5.15 | 168600 |
| 2022-11-01 | 5.14 | $5.33 | 320300 |
| 2022-10-31 | 5.11 | $5.44 | 395135 |
| 2022-10-28 | 5.05 | $5.32 | 241222 |
| 2022-10-27 | 5.00 | $5.19 | 168713 |
| 2022-10-26 | 4.97 | $5.20 | 178120 |
| 2022-10-25 | 4.94 | $5.15 | 131900 |
| 2022-10-24 | 4.91 | $4.98 | 479500 |
| 2022-10-21 | 4.91 | $5.01 | 370900 |
| 2022-10-20 | 4.91 | $4.94 | 151032 |
| 2022-10-19 | 4.93 | $5.01 | 130211 |
| 2022-10-18 | 4.94 | $5.11 | 183944 |
| 2022-10-17 | 4.92 | $5.03 | 227915 |
| 2022-10-14 | 4.93 | $4.85 | 135227 |
| 2022-10-13 | 4.97 | $5.00 | 302509 |
| 2022-10-12 | 4.99 | $4.94 | 117500 |
| 2022-10-11 | 5.02 | $4.99 | 77800 |
| 2022-10-10 | 5.06 | $5.03 | 164800 |
| 2022-10-07 | 5.09 | $5.11 | 117431 |
| 2022-10-06 | 5.11 | $5.29 | 110017 |
| 2022-10-05 | 5.09 | $5.37 | 195119 |
| 2022-10-04 | 5.06 | $5.44 | 298033 |
| 2022-10-03 | 5.01 | $5.15 | 193418 |
| 2022-09-30 | 5.02 | $4.95 | 139700 |
| 2022-09-29 | 5.07 | $4.97 | 181029 |
| 2022-09-28 | 5.12 | $5.13 | 168000 |
| 2022-09-27 | 5.15 | $4.96 | 263808 |
| 2022-09-26 | 5.23 | $5.02 | 159648 |
| 2022-09-23 | 5.30 | $5.07 | 263000 |
| 2022-09-22 | 5.38 | $5.19 | 172400 |
| 2022-09-21 | 5.45 | $5.32 | 73033 |
| 2022-09-20 | 5.50 | $5.40 | 105895 |
| 2022-09-19 | 5.54 | $5.49 | 199519 |
| 2022-09-16 | 5.58 | $5.51 | 117900 |
| 2022-09-15 | 5.61 | $5.62 | 100201 |
| 2022-09-14 | 5.63 | $5.68 | 62608 |
| 2022-09-13 | 5.64 | $5.64 | 273102 |
| 2022-09-12 | 5.66 | $5.85 | 155744 |
| 2022-09-09 | 5.65 | $5.76 | 146737 |
| 2022-09-08 | 5.65 | $5.66 | 119800 |
| 2022-09-07 | 5.67 | $5.60 | 204100 |
| 2022-09-06 | 5.71 | $5.52 | 105421 |
| 2022-09-02 | 5.77 | $5.55 | 108900 |
| 2022-09-01 | 5.84 | $5.58 | 113300 |
| 2022-08-31 | 5.91 | $5.57 | 164919 |
| 2022-08-30 | 6.00 | $5.59 | 188840 |
| 2022-08-29 | 6.10 | $5.70 | 268000 |
| 2022-08-26 | 6.20 | $5.82 | 180700 |
| 2022-08-25 | 6.28 | $6.07 | 77610 |
| 2022-08-24 | 6.32 | $6.00 | 173400 |
| 2022-08-23 | 6.39 | $5.99 | 89900 |
| 2022-08-22 | 6.47 | $6.02 | 119724 |
| 2022-08-19 | 6.55 | $6.18 | 193148 |
| 2022-08-18 | 6.61 | $6.28 | 155300 |
| 2022-08-17 | 6.66 | $6.31 | 250426 |
| 2022-08-16 | 6.72 | $6.59 | 146200 |
| 2022-08-15 | 6.72 | $6.73 | 172900 |
| 2022-08-12 | 6.68 | $6.90 | 121500 |
| 2022-08-11 | 6.61 | $6.76 | 235813 |
| 2022-08-10 | 6.55 | $6.68 | 127900 |
| 2022-08-09 | 6.50 | $6.53 | 144800 |
| 2022-08-08 | 6.47 | $6.59 | 137800 |
| 2022-08-05 | 6.43 | $6.56 | 206028 |
| 2022-08-04 | 6.38 | $6.57 | 135200 |
| 2022-08-03 | 6.32 | $6.56 | 160200 |
| 2022-08-02 | 6.25 | $6.41 | 107500 |
| 2022-08-01 | 6.20 | $6.36 | 181131 |
| 2022-07-29 | 6.16 | $6.34 | 186200 |
| 2022-07-28 | 6.11 | $6.18 | 151686 |
| 2022-07-27 | 6.08 | $6.15 | 154400 |
| 2022-07-26 | 6.06 | $5.98 | 114132 |
| 2022-07-25 | 6.07 | $6.05 | 77100 |
| 2022-07-22 | 6.06 | $6.13 | 117200 |
| 2022-07-21 | 6.04 | $6.08 | 122208 |
| 2022-07-20 | 6.02 | $6.16 | 143100 |
| 2022-07-19 | 5.98 | $6.06 | 205541 |
| 2022-07-18 | 5.96 | $5.96 | 171000 |
| 2022-07-15 | 5.96 | $6.02 | 75100 |
| 2022-07-14 | 5.94 | $5.85 | 96827 |
| 2022-07-13 | 5.95 | $5.92 | 124100 |
| 2022-07-12 | 5.95 | $5.97 | 147000 |
| 2022-07-11 | 5.94 | $6.08 | 157500 |
| 2022-07-08 | 5.91 | $6.14 | 132602 |
| 2022-07-07 | 5.85 | $6.19 | 152026 |
| 2022-07-06 | 5.78 | $6.10 | 219800 |
| 2022-07-05 | 5.72 | $6.00 | 192800 |
| 2022-07-01 | 5.66 | $5.93 | 137000 |
| 2022-06-30 | 5.61 | $5.83 | 190939 |
| 2022-06-29 | 5.58 | $5.87 | 179048 |
| 2022-06-28 | 5.53 | $5.95 | 376300 |
| 2022-06-27 | 5.46 | $5.87 | 211600 |
| 2022-06-24 | 5.40 | $5.80 | 265240 |
| 2022-06-23 | 5.34 | $5.50 | 269322 |
| 2022-06-22 | 5.34 | $5.28 | 348800 |
| 2022-06-21 | 5.39 | $5.27 | 304345 |
| 2022-06-17 | 5.44 | $5.13 | 438809 |
| 2022-06-16 | 5.54 | $5.15 | 383738 |
| 2022-06-15 | 5.65 | $5.43 | 230200 |
| 2022-06-14 | 5.72 | $5.42 | 222833 |
| 2022-06-13 | 5.80 | $5.46 | 402834 |
| 2022-06-10 | 5.89 | $5.82 | 209900 |
| 2022-06-09 | 5.92 | $6.04 | 167694 |
| 2022-06-08 | 5.91 | $6.12 | 296000 |
| 2022-06-07 | 5.88 | $6.12 | 291812 |
| 2022-06-06 | 5.84 | $6.22 | 402900 |
| 2022-06-03 | 5.78 | $6.00 | 174600 |
| 2022-06-02 | 5.76 | $6.12 | 230800 |
| 2022-06-01 | 5.71 | $5.96 | 177821 |
| 2022-05-31 | 5.68 | $6.02 | 204843 |
| 2022-05-27 | 5.65 | $6.05 | 199623 |
| 2022-05-26 | 5.60 | $5.92 | 188600 |
| 2022-05-25 | 5.57 | $5.79 | 344900 |
| 2022-05-24 | 5.57 | $5.62 | 303940 |
| 2022-05-23 | 5.60 | $5.70 | 275100 |
| 2022-05-20 | 5.63 | $5.65 | 308500 |
| 2022-05-19 | 5.68 | $5.73 | 194316 |
| 2022-05-18 | 5.71 | $5.70 | 179100 |
| 2022-05-17 | 5.77 | $5.97 | 232657 |
| 2022-05-16 | 5.77 | $5.81 | 213809 |
| 2022-05-13 | 5.82 | $5.74 | 242800 |
| 2022-05-12 | 5.89 | $5.56 | 365501 |
| 2022-05-11 | 6.01 | $5.58 | 162865 |
| 2022-05-10 | 6.14 | $5.78 | 304300 |
| 2022-05-09 | 6.26 | $5.80 | 475600 |
| 2022-05-06 | 6.40 | $5.97 | 399200 |
| 2022-05-05 | 6.52 | $6.22 | 303905 |
| 2022-05-04 | 6.61 | $6.45 | 319135 |
| 2022-05-03 | 6.67 | $6.50 | 178700 |
| 2022-05-02 | 6.73 | $6.52 | 158100 |
| 2022-04-29 | 6.80 | $6.50 | 192102 |
| 2022-04-28 | 6.88 | $6.71 | 132346 |
| 2022-04-27 | 6.93 | $6.58 | 143708 |
| 2022-04-26 | 7.02 | $6.61 | 130413 |
| 2022-04-25 | 7.12 | $6.84 | 150200 |
| 2022-04-22 | 7.18 | $6.91 | 197805 |
| 2022-04-21 | 7.24 | $7.09 | 205021 |
| 2022-04-20 | 7.28 | $7.23 | 126967 |
| 2022-04-19 | 7.28 | $7.24 | 201329 |
| 2022-04-18 | 7.29 | $7.00 | 294549 |
| 2022-04-14 | 7.35 | $7.04 | 166900 |
| 2022-04-13 | 7.41 | $7.22 | 207700 |
| 2022-04-12 | 7.44 | $7.24 | 176538 |
| 2022-04-11 | 7.47 | $7.29 | 122000 |
| 2022-04-08 | 7.49 | $7.35 | 128022 |
| 2022-04-07 | 7.51 | $7.34 | 291500 |
| 2022-04-06 | 7.52 | $7.38 | 206100 |
| 2022-04-05 | 7.53 | $7.54 | 265649 |
| 2022-04-04 | 7.51 | $7.62 | 326439 |
| 2022-04-01 | 7.47 | $7.61 | 225219 |
| 2022-03-31 | 7.42 | $7.54 | 149059 |
| 2022-03-30 | 7.37 | $7.57 | 189800 |
| 2022-03-29 | 7.32 | $7.59 | 228336 |
| 2022-03-28 | 7.24 | $7.47 | 365100 |
| 2022-03-25 | 7.18 | $7.44 | 265005 |
| 2022-03-24 | 7.12 | $7.45 | 182903 |
| 2022-03-23 | 7.05 | $7.47 | 371204 |
| 2022-03-22 | 6.95 | $7.37 | 205739 |
| 2022-03-21 | 6.87 | $7.17 | 288100 |
| 2022-03-18 | 6.81 | $7.35 | 271134 |
| 2022-03-17 | 6.71 | $7.20 | 260038 |
| 2022-03-16 | 6.62 | $6.96 | 287672 |
| 2022-03-15 | 6.57 | $6.67 | 192027 |
| 2022-03-14 | 6.58 | $6.49 | 312745 |
| 2022-03-11 | 6.62 | $6.67 | 234129 |
| 2022-03-10 | 6.64 | $6.82 | 208629 |
| 2022-03-09 | 6.63 | $6.79 | 295200 |
| 2022-03-08 | 6.62 | $6.58 | 372400 |
| 2022-03-07 | 6.66 | $6.58 | 228749 |
| 2022-03-04 | 6.70 | $6.86 | 197294 |
| 2022-03-03 | 6.70 | $6.94 | 209901 |
| 2022-03-02 | 6.68 | $7.01 | 234845 |
| 2022-03-01 | 6.64 | $6.85 | 325625 |
| 2022-02-28 | 6.63 | $6.92 | 281706 |
| 2022-02-25 | 6.61 | $6.88 | 378405 |
| 2022-02-24 | 6.59 | $6.66 | 695500 |
| 2022-02-23 | 6.62 | $6.57 | 261100 |
| 2022-02-22 | 6.68 | $6.65 | 303300 |
| 2022-02-18 | 6.73 | $6.73 | 256807 |
| 2022-02-17 | 6.78 | $6.81 | 229800 |
| 2022-02-16 | 6.82 | $7.01 | 245000 |
| 2022-02-15 | 6.82 | $6.99 | 234300 |
| 2022-02-14 | 6.83 | $6.80 | 441500 |
| 2022-02-11 | 6.89 | $6.95 | 320200 |
| 2022-02-10 | 6.93 | $7.08 | 403415 |
| 2022-02-09 | 6.94 | $7.15 | 1.1M |
| 2022-02-08 | 6.95 | $7.12 | 352800 |
| 2022-02-07 | 6.97 | $7.09 | 331720 |
| 2022-02-04 | 7.00 | $7.09 | 587502 |
| 2022-02-03 | 7.03 | $7.07 | 540300 |
| 2022-02-02 | 7.09 | $7.30 | 640500 |
| 2022-02-01 | 7.10 | $7.28 | 604021 |
| 2022-01-31 | 7.12 | $7.34 | 275444 |
| 2022-01-28 | 7.14 | $7.08 | 424350 |
| 2022-01-27 | 7.21 | $7.00 | 413300 |
| 2022-01-26 | 7.32 | $7.13 | 648000 |
| 2022-01-25 | 7.43 | $6.97 | 477650 |
| 2022-01-24 | 7.58 | $7.08 | 701440 |
| 2022-01-21 | 7.74 | $7.06 | 616765 |
| 2022-01-20 | 7.94 | $7.53 | 418500 |
| 2022-01-19 | 8.07 | $7.73 | 351935 |
| 2022-01-18 | 8.17 | $7.72 | 652146 |
| 2022-01-14 | 8.30 | $8.00 | 321900 |
| 2022-01-13 | 8.40 | $8.01 | 461122 |
| 2022-01-12 | 8.50 | $8.22 | 548516 |
| 2022-01-11 | 8.58 | $8.18 | 302300 |
| 2022-01-10 | 8.68 | $8.25 | 707600 |
| 2022-01-07 | 8.79 | $8.55 | 231000 |
| 2022-01-06 | 8.85 | $8.72 | 243334 |
| 2022-01-05 | 8.88 | $8.67 | 214500 |
| 2022-01-04 | 8.93 | $8.95 | 215534 |
| 2022-01-03 | 8.93 | $8.91 | 246219 |
| 2021-12-31 | 8.93 | $9.00 | 137843 |
| 2021-12-30 | 8.92 | $9.10 | 175108 |
| 2021-12-29 | 8.88 | $9.10 | 140443 |
| 2021-12-28 | 8.84 | $9.20 | 167738 |
| 2021-12-27 | 8.78 | $9.10 | 170733 |
| 2021-12-23 | 8.72 | $9.02 | 212127 |
| 2021-12-22 | 8.67 | $8.92 | 156100 |
| 2021-12-21 | 8.64 | $8.70 | 148900 |
| 2021-12-20 | 8.64 | $8.64 | 191807 |
| 2021-12-17 | 8.66 | $8.70 | 136242 |
| 2021-12-16 | 8.68 | $8.73 | 153604 |
| 2021-12-15 | 8.69 | $8.79 | 135800 |
| 2021-12-14 | 8.69 | $8.61 | 172044 |
| 2021-12-13 | 8.73 | $8.70 | 143042 |
| 2021-12-10 | 8.76 | $8.65 | 220150 |
| 2021-12-09 | 8.81 | $8.80 | 109100 |
| 2021-12-08 | 8.83 | $8.97 | 217000 |
| 2021-12-07 | 8.82 | $8.76 | 199505 |
| 2021-12-06 | 8.86 | $8.70 | 355138 |
| 2021-12-03 | 8.92 | $8.37 | 614900 |
| 2021-12-02 | 9.05 | $8.78 | 255633 |
| 2021-12-01 | 9.12 | $8.81 | 250501 |
| 2021-11-30 | 9.20 | $8.88 | 347200 |
| 2021-11-29 | 9.28 | $8.91 | 311821 |
| 2021-11-26 | 9.36 | $8.98 | 218700 |
| 2021-11-24 | 9.44 | $9.10 | 349017 |
| 2021-11-23 | 9.50 | $9.08 | 333400 |
| 2021-11-22 | 9.58 | $9.04 | 378033 |
| 2021-11-19 | 9.69 | $8.97 | 244500 |
| 2021-11-18 | 9.82 | $9.11 | 424824 |
| 2021-11-17 | 9.94 | $9.72 | 389594 |
| 2021-11-16 | 9.95 | $10.01 | 264700 |
| 2021-11-15 | 9.90 | $9.96 | 314400 |
| 2021-11-12 | 9.85 | $10.03 | 242634 |
| 2021-11-11 | 9.78 | $9.82 | 219742 |
| 2021-11-10 | 9.74 | $9.70 | 351000 |
| 2021-11-09 | 9.72 | $9.98 | 567292 |
| 2021-11-08 | 9.63 | $9.81 | 364600 |
| 2021-11-05 | 9.56 | $9.70 | 210810 |
| 2021-11-04 | 9.50 | $9.61 | 422500 |
| 2021-11-03 | 9.45 | $9.54 | 163512 |
| 2021-11-02 | 9.40 | $9.49 | 232109 |
| 2021-11-01 | 9.36 | $9.49 | 221200 |
| 2021-10-29 | 9.31 | $9.41 | 200100 |
| 2021-10-28 | 9.26 | $9.40 | 142915 |
| 2021-10-27 | 9.21 | $9.28 | 299805 |
| 2021-10-26 | 9.18 | $9.35 | 292400 |
| 2021-10-25 | 9.12 | $9.33 | 262720 |
| 2021-10-22 | 9.06 | $9.26 | 193170 |
| 2021-10-21 | 9.01 | $9.20 | 203800 |
| 2021-10-20 | 8.95 | $9.17 | 283746 |
| 2021-10-19 | 8.90 | $9.13 | 353317 |
| 2021-10-18 | 8.84 | $9.08 | 299139 |
| 2021-10-15 | 8.79 | $9.03 | 341200 |
| 2021-10-14 | 8.73 | $8.96 | 429135 |
| 2021-10-13 | 8.68 | $8.81 | 394123 |
| 2021-10-12 | 8.66 | $8.73 | 549426 |
| 2021-10-11 | 8.65 | $8.61 | 268900 |
| 2021-10-08 | 8.66 | $8.61 | 229700 |
| 2021-10-07 | 8.68 | $8.66 | 190300 |
| 2021-10-06 | 8.68 | $8.56 | 282700 |
| 2021-10-05 | 8.71 | $8.57 | 165953 |
| 2021-10-04 | 8.75 | $8.53 | 250500 |
| 2021-10-01 | 8.79 | $8.69 | 191900 |
| 2021-09-30 | 8.81 | $8.63 | 161200 |
| 2021-09-29 | 8.85 | $8.73 | 134800 |
| 2021-09-28 | 8.86 | $8.73 | 189600 |
| 2021-09-27 | 8.89 | $8.94 | 205900 |
| 2021-09-24 | 8.87 | $8.93 | 185800 |
| 2021-09-23 | 8.85 | $8.92 | 302245 |
| 2021-09-22 | 8.82 | $8.87 | 316743 |
| 2021-09-21 | 8.81 | $8.73 | 210000 |
| 2021-09-20 | 8.82 | $8.68 | 420788 |
| 2021-09-17 | 8.84 | $8.80 | 98263 |
| 2021-09-16 | 8.85 | $8.81 | 171970 |
| 2021-09-15 | 8.85 | $8.85 | 156800 |
| 2021-09-14 | 8.84 | $8.77 | 134200 |
| 2021-09-13 | 8.84 | $8.81 | 173600 |
| 2021-09-10 | 8.84 | $8.82 | 132647 |
| 2021-09-09 | 8.83 | $8.87 | 237139 |
| 2021-09-08 | 8.82 | $8.89 | 235200 |
| 2021-09-07 | 8.79 | $8.91 | 301817 |
| 2021-09-03 | 8.76 | $8.88 | 128500 |
| 2021-09-02 | 8.72 | $8.85 | 149400 |
| 2021-09-01 | 8.69 | $8.81 | 220314 |
| 2021-08-31 | 8.66 | $8.77 | 138929 |
| 2021-08-30 | 8.64 | $8.76 | 370400 |
| 2021-08-27 | 8.61 | $8.72 | 193537 |
| 2021-08-26 | 8.59 | $8.62 | 274600 |
| 2021-08-25 | 8.58 | $8.67 | 255000 |
| 2021-08-24 | 8.56 | $8.66 | 381015 |
| 2021-08-23 | 8.54 | $8.59 | 234100 |
| 2021-08-20 | 8.53 | $8.52 | 283000 |
| 2021-08-19 | 8.54 | $8.47 | 324712 |
| 2021-08-18 | 8.56 | $8.52 | 229200 |
| 2021-08-17 | 8.57 | $8.59 | 236333 |
| 2021-08-16 | 8.57 | $8.66 | 200418 |
| 2021-08-13 | 8.55 | $8.65 | 125700 |
| 2021-08-12 | 8.53 | $8.64 | 122800 |
| 2021-08-11 | 8.52 | $8.61 | 206920 |
| 2021-08-10 | 8.50 | $8.60 | 160000 |
| 2021-08-09 | 8.49 | $8.60 | 238500 |
| 2021-08-06 | 8.47 | $8.55 | 126800 |
| 2021-08-05 | 8.47 | $8.51 | 196100 |
| 2021-08-04 | 8.47 | $8.52 | 140226 |
| 2021-08-03 | 8.47 | $8.50 | 168818 |
| 2021-08-02 | 8.47 | $8.52 | 209935 |
| 2021-07-30 | 8.47 | $8.51 | 184900 |
| 2021-07-29 | 8.48 | $8.50 | 194600 |
| 2021-07-28 | 8.48 | $8.48 | 169200 |
| 2021-07-27 | 8.50 | $8.42 | 265302 |
| 2021-07-26 | 8.53 | $8.50 | 184900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.19
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.53
Average
5.79
Maximum
10.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.19 | $5.14 | 323288 |
| 2026-07-21 | 5.23 | $5.21 | 142600 |
| 2026-07-20 | 5.25 | $5.12 | 263300 |
| 2026-07-17 | 5.30 | $5.15 | 230500 |
| 2026-07-16 | 5.35 | $5.19 | 211808 |
| 2026-07-15 | 5.41 | $5.38 | 339925 |
| 2026-07-14 | 5.42 | $5.42 | 180200 |
| 2026-07-13 | 5.41 | $5.32 | 181018 |
| 2026-07-10 | 5.44 | $5.42 | 196000 |
| 2026-07-09 | 5.44 | $5.45 | 78700 |
| 2026-07-08 | 5.43 | $5.36 | 187947 |
| 2026-07-07 | 5.44 | $5.39 | 194638 |
| 2026-07-06 | 5.45 | $5.49 | 135047 |
| 2026-07-02 | 5.43 | $5.46 | 309900 |
| 2026-07-01 | 5.41 | $5.47 | 224000 |
| 2026-06-30 | 5.38 | $5.47 | 319400 |
| 2026-06-29 | 5.35 | $5.39 | 217400 |
| 2026-06-26 | 5.34 | $5.32 | 182517 |
| 2026-06-25 | 5.34 | $5.31 | 227223 |
| 2026-06-24 | 5.35 | $5.34 | 221939 |
| 2026-06-23 | 5.35 | $5.31 | 153700 |
| 2026-06-22 | 5.35 | $5.39 | 134343 |
| 2026-06-18 | 5.34 | $5.37 | 224300 |
| 2026-06-17 | 5.32 | $5.30 | 141500 |
| 2026-06-16 | 5.33 | $5.36 | 105800 |
| 2026-06-15 | 5.31 | $5.38 | 237835 |
| 2026-06-12 | 5.29 | $5.30 | 330878 |
| 2026-06-11 | 5.28 | $5.31 | 442000 |
| 2026-06-10 | 5.27 | $5.23 | 443712 |
| 2026-06-09 | 5.29 | $5.25 | 365106 |
| 2026-06-08 | 5.30 | $5.22 | 231900 |
| 2026-06-05 | 5.32 | $5.20 | 412356 |
| 2026-06-04 | 5.36 | $5.37 | 216416 |
| 2026-06-03 | 5.34 | $5.28 | 533115 |
| 2026-06-02 | 5.35 | $5.40 | 233400 |
| 2026-06-01 | 5.33 | $5.36 | 242528 |
| 2026-05-29 | 5.31 | $5.33 | 218705 |
| 2026-05-28 | 5.29 | $5.34 | 352804 |
| 2026-05-27 | 5.27 | $5.32 | 133700 |
| 2026-05-26 | 5.24 | $5.31 | 169212 |
| 2026-05-22 | 5.22 | $5.25 | 293745 |
| 2026-05-21 | 5.21 | $5.22 | 127122 |
| 2026-05-20 | 5.21 | $5.18 | 153139 |
| 2026-05-19 | 5.21 | $5.10 | 212648 |
| 2026-05-18 | 5.25 | $5.15 | 342100 |
| 2026-05-15 | 5.28 | $5.17 | 177303 |
| 2026-05-14 | 5.30 | $5.28 | 277583 |
| 2026-05-13 | 5.29 | $5.23 | 245500 |
| 2026-05-12 | 5.30 | $5.25 | 365602 |
| 2026-05-11 | 5.30 | $5.26 | 261900 |
| 2026-05-08 | 5.30 | $5.26 | 316839 |
| 2026-05-07 | 5.30 | $5.26 | 627100 |
| 2026-05-06 | 5.29 | $5.34 | 569100 |
| 2026-05-05 | 5.25 | $5.22 | 183100 |
| 2026-05-04 | 5.25 | $5.20 | 241289 |
| 2026-05-01 | 5.25 | $5.19 | 214636 |
| 2026-04-30 | 5.24 | $5.19 | 411144 |
| 2026-04-29 | 5.24 | $5.09 | 203400 |
| 2026-04-28 | 5.27 | $5.16 | 330010 |
| 2026-04-27 | 5.28 | $5.28 | 307356 |
| 2026-04-24 | 5.25 | $5.24 | 363825 |
| 2026-04-23 | 5.23 | $5.14 | 427877 |
| 2026-04-22 | 5.23 | $5.22 | 169615 |
| 2026-04-21 | 5.20 | $5.16 | 292903 |
| 2026-04-20 | 5.19 | $5.18 | 240629 |
| 2026-04-17 | 5.16 | $5.16 | 522000 |
| 2026-04-16 | 5.13 | $5.06 | 337637 |
| 2026-04-15 | 5.13 | $5.23 | 286513 |
| 2026-04-14 | 5.07 | $5.23 | 211300 |
| 2026-04-13 | 5.00 | $5.15 | 466000 |
| 2026-04-10 | 4.94 | $5.06 | 155000 |
| 2026-04-09 | 4.89 | $5.06 | 153708 |
| 2026-04-08 | 4.83 | $5.02 | 176200 |
| 2026-04-07 | 4.77 | $4.87 | 233327 |
| 2026-04-06 | 4.74 | $4.89 | 351400 |
| 2026-04-02 | 4.71 | $4.84 | 168823 |
| 2026-04-01 | 4.68 | $4.82 | 256725 |
| 2026-03-31 | 4.66 | $4.75 | 208904 |
| 2026-03-30 | 4.66 | $4.56 | 249018 |
| 2026-03-27 | 4.71 | $4.64 | 371408 |
| 2026-03-26 | 4.76 | $4.75 | 246900 |
| 2026-03-25 | 4.78 | $4.87 | 258458 |
| 2026-03-24 | 4.78 | $4.82 | 222800 |
| 2026-03-23 | 4.79 | $4.79 | 371800 |
| 2026-03-20 | 4.81 | $4.72 | 287600 |
| 2026-03-19 | 4.86 | $4.84 | 512938 |
| 2026-03-18 | 4.88 | $4.92 | 155600 |
| 2026-03-17 | 4.89 | $4.95 | 167000 |
| 2026-03-16 | 4.89 | $4.92 | 220900 |
| 2026-03-13 | 4.90 | $4.81 | 221900 |
| 2026-03-12 | 4.95 | $4.87 | 188100 |
| 2026-03-11 | 4.99 | $4.98 | 219406 |
| 2026-03-10 | 5.01 | $4.95 | 417200 |
| 2026-03-09 | 5.04 | $5.01 | 478718 |
| 2026-03-06 | 5.07 | $4.99 | 393000 |
| 2026-03-05 | 5.10 | $5.07 | 363700 |
| 2026-03-04 | 5.12 | $5.13 | 213340 |
| 2026-03-03 | 5.13 | $5.09 | 393011 |
| 2026-03-02 | 5.14 | $5.18 | 305100 |
| 2026-02-27 | 5.14 | $5.13 | 301732 |
| 2026-02-26 | 5.15 | $5.20 | 287800 |
| 2026-02-25 | 5.14 | $5.16 | 191316 |
| 2026-02-24 | 5.14 | $5.17 | 164879 |
| 2026-02-23 | 5.14 | $5.14 | 334700 |
| 2026-02-20 | 5.15 | $5.19 | 244400 |
| 2026-02-19 | 5.15 | $5.19 | 226700 |
| 2026-02-18 | 5.15 | $5.22 | 288800 |
| 2026-02-17 | 5.14 | $5.17 | 307672 |
| 2026-02-13 | 5.14 | $5.14 | 373078 |
| 2026-02-12 | 5.15 | $5.14 | 432500 |
| 2026-02-11 | 5.17 | $5.23 | 199000 |
| 2026-02-10 | 5.17 | $5.22 | 243200 |
| 2026-02-09 | 5.16 | $5.24 | 322344 |
| 2026-02-06 | 5.16 | $5.18 | 305300 |
| 2026-02-05 | 5.17 | $5.06 | 393139 |
| 2026-02-04 | 5.22 | $5.13 | 275640 |
| 2026-02-03 | 5.26 | $5.19 | 372142 |
| 2026-02-02 | 5.30 | $5.28 | 220824 |
| 2026-01-30 | 5.31 | $5.25 | 195101 |
| 2026-01-29 | 5.33 | $5.28 | 434200 |
| 2026-01-28 | 5.36 | $5.30 | 200200 |
| 2026-01-27 | 5.38 | $5.33 | 213028 |
| 2026-01-26 | 5.40 | $5.32 | 254530 |
| 2026-01-23 | 5.42 | $5.34 | 348800 |
| 2026-01-22 | 5.44 | $5.37 | 153800 |
| 2026-01-21 | 5.46 | $5.45 | 453900 |
| 2026-01-20 | 5.45 | $5.36 | 293900 |
| 2026-01-16 | 5.47 | $5.43 | 584338 |
| 2026-01-15 | 5.47 | $5.43 | 365348 |
| 2026-01-14 | 5.47 | $5.44 | 255628 |
| 2026-01-13 | 5.47 | $5.49 | 145400 |
| 2026-01-12 | 5.45 | $5.48 | 249912 |
| 2026-01-09 | 5.43 | $5.46 | 125500 |
| 2026-01-08 | 5.42 | $5.44 | 178700 |
| 2026-01-07 | 5.40 | $5.46 | 335428 |
| 2026-01-06 | 5.37 | $5.44 | 295344 |
| 2026-01-05 | 5.34 | $5.35 | 391100 |
| 2026-01-02 | 5.34 | $5.28 | 266221 |
| 2025-12-31 | 5.35 | $5.30 | 152401 |
| 2025-12-30 | 5.36 | $5.35 | 300610 |
| 2025-12-29 | 5.36 | $5.34 | 325608 |
| 2025-12-26 | 5.36 | $5.41 | 112723 |
| 2025-12-24 | 5.34 | $5.40 | 106400 |
| 2025-12-23 | 5.31 | $5.38 | 179100 |
| 2025-12-22 | 5.29 | $5.36 | 198792 |
| 2025-12-19 | 5.27 | $5.31 | 246832 |
| 2025-12-18 | 5.26 | $5.22 | 239345 |
| 2025-12-17 | 5.28 | $5.21 | 355700 |
| 2025-12-16 | 5.30 | $5.26 | 309700 |
| 2025-12-15 | 5.32 | $5.28 | 213820 |
| 2025-12-12 | 5.33 | $5.30 | 241018 |
| 2025-12-11 | 5.34 | $5.35 | 478400 |
| 2025-12-10 | 5.33 | $5.38 | 204700 |
| 2025-12-09 | 5.32 | $5.34 | 209100 |
| 2025-12-08 | 5.31 | $5.33 | 135648 |
| 2025-12-05 | 5.30 | $5.36 | 229933 |
| 2025-12-04 | 5.29 | $5.36 | 240000 |
| 2025-12-03 | 5.27 | $5.35 | 187800 |
| 2025-12-02 | 5.25 | $5.32 | 185900 |
| 2025-12-01 | 5.24 | $5.35 | 184846 |
| 2025-11-28 | 5.21 | $5.37 | 296905 |
| 2025-11-26 | 5.18 | $5.35 | 250900 |
| 2025-11-25 | 5.15 | $5.31 | 266500 |
| 2025-11-24 | 5.12 | $5.21 | 247425 |
| 2025-11-21 | 5.12 | $5.10 | 252800 |
| 2025-11-20 | 5.16 | $5.05 | 297922 |
| 2025-11-19 | 5.23 | $5.16 | 547700 |
| 2025-11-18 | 5.28 | $5.17 | 233607 |
| 2025-11-17 | 5.33 | $5.20 | 287433 |
| 2025-11-14 | 5.39 | $5.24 | 384001 |
| 2025-11-13 | 5.45 | $5.46 | 525568 |
| 2025-11-12 | 5.46 | $5.46 | 216500 |
| 2025-11-11 | 5.47 | $5.49 | 151600 |
| 2025-11-10 | 5.47 | $5.47 | 264200 |
| 2025-11-07 | 5.48 | $5.40 | 220705 |
| 2025-11-06 | 5.51 | $5.43 | 258617 |
| 2025-11-05 | 5.54 | $5.50 | 199300 |
| 2025-11-04 | 5.56 | $5.48 | 187800 |
| 2025-11-03 | 5.58 | $5.57 | 184313 |
| 2025-10-31 | 5.59 | $5.54 | 200400 |
| 2025-10-30 | 5.60 | $5.53 | 304200 |
| 2025-10-29 | 5.62 | $5.63 | 204900 |
| 2025-10-28 | 5.61 | $5.66 | 155521 |
| 2025-10-27 | 5.58 | $5.66 | 159446 |
| 2025-10-24 | 5.56 | $5.62 | 207532 |
| 2025-10-23 | 5.54 | $5.60 | 152400 |
| 2025-10-22 | 5.52 | $5.53 | 131500 |
| 2025-10-21 | 5.52 | $5.57 | 136000 |
| 2025-10-20 | 5.50 | $5.54 | 159310 |
| 2025-10-17 | 5.50 | $5.48 | 155300 |
| 2025-10-16 | 5.51 | $5.49 | 227043 |
| 2025-10-15 | 5.52 | $5.60 | 330400 |
| 2025-10-14 | 5.50 | $5.52 | 249830 |
| 2025-10-13 | 5.51 | $5.51 | 178900 |
| 2025-10-10 | 5.51 | $5.40 | 326800 |
| 2025-10-09 | 5.55 | $5.54 | 176629 |
| 2025-10-08 | 5.56 | $5.59 | 192700 |
| 2025-10-07 | 5.56 | $5.53 | 193300 |
| 2025-10-06 | 5.57 | $5.57 | 223405 |
| 2025-10-03 | 5.57 | $5.60 | 199700 |
| 2025-10-02 | 5.56 | $5.58 | 110400 |
| 2025-10-01 | 5.56 | $5.56 | 86100 |
| 2025-09-30 | 5.56 | $5.55 | 178905 |
| 2025-09-29 | 5.56 | $5.55 | 144700 |
| 2025-09-26 | 5.57 | $5.49 | 169755 |
| 2025-09-25 | 5.60 | $5.49 | 146234 |
| 2025-09-24 | 5.63 | $5.56 | 184418 |
| 2025-09-23 | 5.65 | $5.63 | 155223 |
| 2025-09-22 | 5.64 | $5.66 | 126597 |
| 2025-09-19 | 5.63 | $5.63 | 165800 |
| 2025-09-18 | 5.62 | $5.61 | 205800 |
| 2025-09-17 | 5.62 | $5.58 | 213000 |
| 2025-09-16 | 5.63 | $5.60 | 213035 |
| 2025-09-15 | 5.63 | $5.60 | 174305 |
| 2025-09-12 | 5.63 | $5.60 | 133022 |
| 2025-09-11 | 5.63 | $5.66 | 142611 |
| 2025-09-10 | 5.61 | $5.61 | 161616 |
| 2025-09-09 | 5.60 | $5.63 | 124200 |
| 2025-09-08 | 5.58 | $5.64 | 176300 |
| 2025-09-05 | 5.56 | $5.59 | 210500 |
| 2025-09-04 | 5.54 | $5.56 | 241600 |
| 2025-09-03 | 5.53 | $5.50 | 144100 |
| 2025-09-02 | 5.53 | $5.54 | 276200 |
| 2025-08-29 | 5.53 | $5.55 | 219700 |
| 2025-08-28 | 5.51 | $5.60 | 199447 |
| 2025-08-27 | 5.48 | $5.56 | 187000 |
| 2025-08-26 | 5.46 | $5.48 | 176300 |
| 2025-08-25 | 5.45 | $5.50 | 218700 |
| 2025-08-22 | 5.44 | $5.48 | 194039 |
| 2025-08-21 | 5.43 | $5.38 | 176858 |
| 2025-08-20 | 5.45 | $5.42 | 128700 |
| 2025-08-19 | 5.46 | $5.43 | 119014 |
| 2025-08-18 | 5.48 | $5.50 | 110300 |
| 2025-08-15 | 5.47 | $5.48 | 196101 |
| 2025-08-14 | 5.47 | $5.50 | 157847 |
| 2025-08-13 | 5.46 | $5.51 | 232938 |
| 2025-08-12 | 5.44 | $5.51 | 172200 |
| 2025-08-11 | 5.42 | $5.43 | 140200 |
| 2025-08-08 | 5.43 | $5.43 | 104000 |
| 2025-08-07 | 5.43 | $5.41 | 121511 |
| 2025-08-06 | 5.44 | $5.45 | 158900 |
| 2025-08-05 | 5.44 | $5.44 | 155850 |
| 2025-08-04 | 5.45 | $5.44 | 76500 |
| 2025-08-01 | 5.45 | $5.35 | 193300 |
| 2025-07-31 | 5.49 | $5.51 | 172448 |
| 2025-07-30 | 5.48 | $5.49 | 150022 |
| 2025-07-29 | 5.47 | $5.51 | 205300 |
| 2025-07-28 | 5.46 | $5.52 | 202300 |
| 2025-07-25 | 5.45 | $5.51 | 263839 |
| 2025-07-24 | 5.43 | $5.41 | 109300 |
| 2025-07-23 | 5.44 | $5.40 | 168802 |
| 2025-07-22 | 5.45 | $5.39 | 179000 |
| 2025-07-21 | 5.47 | $5.38 | 285510 |
| 2025-07-18 | 5.50 | $5.31 | 604100 |
| 2025-07-17 | 5.56 | $5.58 | 237747 |
| 2025-07-16 | 5.54 | $5.52 | 232900 |
| 2025-07-15 | 5.54 | $5.51 | 250000 |
| 2025-07-14 | 5.54 | $5.52 | 322800 |
| 2025-07-11 | 5.53 | $5.49 | 225800 |
| 2025-07-10 | 5.54 | $5.55 | 175400 |
| 2025-07-09 | 5.52 | $5.52 | 86100 |
| 2025-07-08 | 5.50 | $5.49 | 155800 |
| 2025-07-07 | 5.49 | $5.49 | 230164 |
| 2025-07-03 | 5.48 | $5.52 | 106426 |
| 2025-07-02 | 5.46 | $5.49 | 104300 |
| 2025-07-01 | 5.43 | $5.47 | 194200 |
| 2025-06-30 | 5.41 | $5.47 | 188507 |
| 2025-06-27 | 5.38 | $5.44 | 231025 |
| 2025-06-26 | 5.36 | $5.41 | 110213 |
| 2025-06-25 | 5.33 | $5.37 | 334600 |
| 2025-06-24 | 5.32 | $5.40 | 164617 |
| 2025-06-23 | 5.29 | $5.28 | 247065 |
| 2025-06-20 | 5.29 | $5.21 | 205500 |
| 2025-06-18 | 5.32 | $5.28 | 204200 |
| 2025-06-17 | 5.33 | $5.23 | 169700 |
| 2025-06-16 | 5.35 | $5.29 | 133800 |
| 2025-06-13 | 5.36 | $5.28 | 88900 |
| 2025-06-12 | 5.38 | $5.35 | 87432 |
| 2025-06-11 | 5.37 | $5.32 | 133500 |
| 2025-06-10 | 5.37 | $5.35 | 188485 |
| 2025-06-09 | 5.36 | $5.36 | 119800 |
| 2025-06-06 | 5.35 | $5.32 | 108442 |
| 2025-06-05 | 5.34 | $5.31 | 106748 |
| 2025-06-04 | 5.33 | $5.27 | 152600 |
| 2025-06-03 | 5.33 | $5.33 | 199422 |
| 2025-06-02 | 5.31 | $5.25 | 338349 |
| 2025-05-30 | 5.31 | $5.20 | 172700 |
| 2025-05-29 | 5.33 | $5.26 | 144100 |
| 2025-05-28 | 5.33 | $5.23 | 155888 |
| 2025-05-27 | 5.33 | $5.25 | 157200 |
| 2025-05-23 | 5.32 | $5.19 | 253040 |
| 2025-05-22 | 5.34 | $5.21 | 126700 |
| 2025-05-21 | 5.34 | $5.22 | 325500 |
| 2025-05-20 | 5.34 | $5.29 | 181900 |
| 2025-05-19 | 5.31 | $5.27 | 254193 |
| 2025-05-16 | 5.29 | $5.26 | 198900 |
| 2025-05-15 | 5.25 | $5.25 | 268814 |
| 2025-05-14 | 5.22 | $5.22 | 187104 |
| 2025-05-13 | 5.17 | $5.27 | 366200 |
| 2025-05-12 | 5.11 | $5.17 | 416200 |
| 2025-05-09 | 5.05 | $5.04 | 225144 |
| 2025-05-08 | 5.03 | $5.09 | 142546 |
| 2025-05-07 | 4.98 | $4.97 | 262623 |
| 2025-05-06 | 4.96 | $4.96 | 184818 |
| 2025-05-05 | 4.93 | $5.04 | 90003 |
| 2025-05-02 | 4.87 | $5.02 | 241024 |
| 2025-05-01 | 4.81 | $4.91 | 282818 |
| 2025-04-30 | 4.77 | $4.83 | 204700 |
| 2025-04-29 | 4.74 | $4.87 | 96201 |
| 2025-04-28 | 4.69 | $4.80 | 142122 |
| 2025-04-25 | 4.65 | $4.83 | 173800 |
| 2025-04-24 | 4.60 | $4.78 | 126000 |
| 2025-04-23 | 4.56 | $4.62 | 317292 |
| 2025-04-22 | 4.56 | $4.51 | 177206 |
| 2025-04-21 | 4.59 | $4.46 | 172700 |
| 2025-04-17 | 4.65 | $4.60 | 153800 |
| 2025-04-16 | 4.67 | $4.66 | 419448 |
| 2025-04-15 | 4.69 | $4.77 | 459247 |
| 2025-04-14 | 4.68 | $4.78 | 323700 |
| 2025-04-11 | 4.66 | $4.81 | 158100 |
| 2025-04-10 | 4.63 | $4.68 | 411800 |
| 2025-04-09 | 4.63 | $4.90 | 641600 |
| 2025-04-08 | 4.57 | $4.41 | 254464 |
| 2025-04-07 | 4.66 | $4.41 | 638941 |
| 2025-04-04 | 4.77 | $4.46 | 581430 |
| 2025-04-03 | 4.88 | $4.75 | 601938 |
| 2025-04-02 | 4.93 | $5.00 | 225907 |
| 2025-04-01 | 4.91 | $4.94 | 227729 |
| 2025-03-31 | 4.91 | $4.89 | 341345 |
| 2025-03-28 | 4.93 | $4.89 | 346650 |
| 2025-03-27 | 4.94 | $4.98 | 198205 |
| 2025-03-26 | 4.94 | $5.03 | 224330 |
| 2025-03-25 | 4.92 | $5.10 | 235400 |
| 2025-03-24 | 4.88 | $5.03 | 293936 |
| 2025-03-21 | 4.85 | $4.96 | 265200 |
| 2025-03-20 | 4.84 | $4.99 | 223434 |
| 2025-03-19 | 4.82 | $5.00 | 252024 |
| 2025-03-18 | 4.79 | $4.92 | 250100 |
| 2025-03-17 | 4.79 | $4.95 | 357500 |
| 2025-03-14 | 4.78 | $4.91 | 297200 |
| 2025-03-13 | 4.79 | $4.79 | 368014 |
| 2025-03-12 | 4.83 | $4.91 | 306505 |
| 2025-03-11 | 4.86 | $4.85 | 803000 |
| 2025-03-10 | 4.91 | $4.83 | 615100 |
| 2025-03-07 | 4.99 | $5.01 | 502542 |
| 2025-03-06 | 5.02 | $4.97 | 393209 |
| 2025-03-05 | 5.08 | $5.12 | 320800 |
| 2025-03-04 | 5.11 | $5.07 | 480000 |
| 2025-03-03 | 5.17 | $5.12 | 540147 |
| 2025-02-28 | 5.22 | $5.24 | 317300 |
| 2025-02-27 | 5.25 | $5.15 | 380445 |
| 2025-02-26 | 5.32 | $5.28 | 273142 |
| 2025-02-25 | 5.37 | $5.26 | 368941 |
| 2025-02-24 | 5.43 | $5.28 | 370765 |
| 2025-02-21 | 5.50 | $5.38 | 283300 |
| 2025-02-20 | 5.56 | $5.51 | 268900 |
| 2025-02-19 | 5.59 | $5.58 | 239200 |
| 2025-02-18 | 5.60 | $5.62 | 157226 |
| 2025-02-14 | 5.61 | $5.62 | 192700 |
| 2025-02-13 | 5.62 | $5.62 | 187833 |
| 2025-02-12 | 5.63 | $5.58 | 290025 |
| 2025-02-11 | 5.65 | $5.59 | 299592 |
| 2025-02-10 | 5.68 | $5.66 | 161506 |
| 2025-02-07 | 5.70 | $5.67 | 260524 |
| 2025-02-06 | 5.72 | $5.72 | 168600 |
| 2025-02-05 | 5.72 | $5.72 | 180842 |
| 2025-02-04 | 5.72 | $5.69 | 193568 |
| 2025-02-03 | 5.74 | $5.63 | 398800 |
| 2025-01-31 | 5.78 | $5.70 | 268216 |
| 2025-01-30 | 5.81 | $5.75 | 228912 |
| 2025-01-29 | 5.82 | $5.72 | 273500 |
| 2025-01-28 | 5.85 | $5.75 | 294744 |
| 2025-01-27 | 5.87 | $5.76 | 299800 |
| 2025-01-24 | 5.90 | $5.88 | 207738 |
| 2025-01-23 | 5.89 | $6.02 | 390116 |
| 2025-01-22 | 5.83 | $6.00 | 343400 |
| 2025-01-21 | 5.77 | $5.92 | 187100 |
| 2025-01-17 | 5.72 | $5.86 | 1.4M |
| 2025-01-16 | 5.68 | $5.79 | 277844 |
| 2025-01-15 | 5.65 | $5.74 | 445520 |
| 2025-01-14 | 5.63 | $5.65 | 362212 |
| 2025-01-13 | 5.64 | $5.59 | 579700 |
| 2025-01-10 | 5.67 | $5.66 | 177600 |
| 2025-01-08 | 5.68 | $5.72 | 336300 |
| 2025-01-07 | 5.68 | $5.71 | 311100 |
| 2025-01-06 | 5.68 | $5.75 | 211109 |
| 2025-01-03 | 5.67 | $5.71 | 191103 |
| 2025-01-02 | 5.67 | $5.62 | 242816 |
| 2024-12-31 | 5.70 | $5.65 | 269328 |
| 2024-12-30 | 5.73 | $5.71 | 373600 |
| 2024-12-27 | 5.75 | $5.75 | 239639 |
| 2024-12-26 | 5.76 | $5.83 | 255030 |
| 2024-12-24 | 5.74 | $5.82 | 136200 |
| 2024-12-23 | 5.73 | $5.76 | 242400 |
| 2024-12-20 | 5.73 | $5.70 | 265200 |
| 2024-12-19 | 5.76 | $5.61 | 312014 |
| 2024-12-18 | 5.81 | $5.65 | 357200 |
| 2024-12-17 | 5.87 | $5.85 | 268027 |
| 2024-12-16 | 5.88 | $5.84 | 254132 |
| 2024-12-13 | 5.89 | $5.83 | 254940 |
| 2024-12-12 | 5.91 | $5.85 | 385322 |
| 2024-12-11 | 5.92 | $5.91 | 191017 |
| 2024-12-10 | 5.92 | $5.85 | 157946 |
| 2024-12-09 | 5.93 | $5.88 | 186417 |
| 2024-12-06 | 5.94 | $5.96 | 135090 |
| 2024-12-05 | 5.92 | $5.98 | 211546 |
| 2024-12-04 | 5.89 | $5.95 | 180300 |
| 2024-12-03 | 5.86 | $5.89 | 210600 |
| 2024-12-02 | 5.85 | $5.88 | 286636 |
| 2024-11-29 | 5.83 | $5.87 | 111400 |
| 2024-11-27 | 5.81 | $5.84 | 315400 |
| 2024-11-26 | 5.80 | $5.85 | 185400 |
| 2024-11-25 | 5.79 | $5.85 | 281234 |
| 2024-11-22 | 5.77 | $5.79 | 246200 |
| 2024-11-21 | 5.76 | $5.73 | 268883 |
| 2024-11-20 | 5.78 | $5.68 | 351226 |
| 2024-11-19 | 5.81 | $5.66 | 237136 |
| 2024-11-18 | 5.85 | $5.66 | 221200 |
| 2024-11-15 | 5.90 | $5.67 | 98500 |
| 2024-11-14 | 5.96 | $5.89 | 215447 |
| 2024-11-13 | 5.96 | $5.97 | 139500 |
| 2024-11-12 | 5.93 | $5.98 | 179933 |
| 2024-11-11 | 5.90 | $6.07 | 182424 |
| 2024-11-08 | 5.82 | $6.00 | 197164 |
| 2024-11-07 | 5.75 | $5.95 | 220046 |
| 2024-11-06 | 5.68 | $5.83 | 246300 |
| 2024-11-05 | 5.63 | $5.67 | 161900 |
| 2024-11-04 | 5.63 | $5.60 | 211649 |
| 2024-11-01 | 5.64 | $5.57 | 234651 |
| 2024-10-31 | 5.66 | $5.56 | 268319 |
| 2024-10-30 | 5.70 | $5.75 | 175300 |
| 2024-10-29 | 5.67 | $5.67 | 126300 |
| 2024-10-28 | 5.67 | $5.66 | 141700 |
| 2024-10-25 | 5.68 | $5.63 | 207500 |
| 2024-10-24 | 5.69 | $5.60 | 76200 |
| 2024-10-23 | 5.71 | $5.58 | 236348 |
| 2024-10-22 | 5.74 | $5.67 | 367622 |
| 2024-10-21 | 5.76 | $5.74 | 221104 |
| 2024-10-18 | 5.75 | $5.75 | 268857 |
| 2024-10-17 | 5.73 | $5.71 | 234749 |
| 2024-10-16 | 5.72 | $5.71 | 265500 |
| 2024-10-15 | 5.71 | $5.69 | 192944 |
| 2024-10-14 | 5.70 | $5.71 | 293716 |
| 2024-10-11 | 5.69 | $5.70 | 269101 |
| 2024-10-10 | 5.67 | $5.68 | 255500 |
| 2024-10-09 | 5.65 | $5.68 | 380736 |
| 2024-10-08 | 5.63 | $5.62 | 516350 |
| 2024-10-07 | 5.62 | $5.58 | 550631 |
| 2024-10-04 | 5.62 | $5.62 | 381599 |
| 2024-10-03 | 5.60 | $5.55 | 241900 |
| 2024-10-02 | 5.61 | $5.58 | 225000 |
| 2024-10-01 | 5.60 | $5.58 | 142204 |
| 2024-09-30 | 5.59 | $5.61 | 159200 |
| 2024-09-27 | 5.57 | $5.58 | 274700 |
| 2024-09-26 | 5.55 | $5.56 | 124418 |
| 2024-09-25 | 5.54 | $5.53 | 145300 |
| 2024-09-24 | 5.53 | $5.55 | 312218 |
| 2024-09-23 | 5.51 | $5.56 | 225900 |
| 2024-09-20 | 5.48 | $5.50 | 165400 |
| 2024-09-19 | 5.46 | $5.56 | 318400 |
| 2024-09-18 | 5.42 | $5.46 | 213827 |
| 2024-09-17 | 5.41 | $5.45 | 201688 |
| 2024-09-16 | 5.39 | $5.44 | 191800 |
| 2024-09-13 | 5.37 | $5.42 | 161108 |
| 2024-09-12 | 5.35 | $5.36 | 170445 |
| 2024-09-11 | 5.35 | $5.30 | 202628 |
| 2024-09-10 | 5.37 | $5.32 | 154400 |
| 2024-09-09 | 5.38 | $5.30 | 165539 |
| 2024-09-06 | 5.40 | $5.32 | 151017 |
| 2024-09-05 | 5.43 | $5.38 | 150746 |
| 2024-09-04 | 5.43 | $5.39 | 275600 |
| 2024-09-03 | 5.44 | $5.37 | 176400 |
| 2024-08-30 | 5.45 | $5.48 | 233600 |
| 2024-08-29 | 5.43 | $5.45 | 157159 |
| 2024-08-28 | 5.41 | $5.39 | 207126 |
| 2024-08-27 | 5.41 | $5.45 | 142709 |
| 2024-08-26 | 5.38 | $5.44 | 289832 |
| 2024-08-23 | 5.35 | $5.44 | 189200 |
| 2024-08-22 | 5.32 | $5.35 | 164302 |
| 2024-08-21 | 5.31 | $5.35 | 643000 |
| 2024-08-20 | 5.30 | $5.38 | 160402 |
| 2024-08-19 | 5.27 | $5.38 | 149018 |
| 2024-08-16 | 5.24 | $5.36 | 155786 |
| 2024-08-15 | 5.20 | $5.35 | 144243 |
| 2024-08-14 | 5.17 | $5.24 | 159200 |
| 2024-08-13 | 5.16 | $5.27 | 206500 |
| 2024-08-12 | 5.14 | $5.20 | 143100 |
| 2024-08-09 | 5.15 | $5.21 | 132500 |
| 2024-08-08 | 5.15 | $5.20 | 174834 |
| 2024-08-07 | 5.15 | $5.10 | 335338 |
| 2024-08-06 | 5.19 | $5.13 | 213200 |
| 2024-08-05 | 5.23 | $5.03 | 572911 |
| 2024-08-02 | 5.32 | $5.19 | 312021 |
| 2024-08-01 | 5.37 | $5.32 | 210643 |
| 2024-07-31 | 5.39 | $5.41 | 295444 |
| 2024-07-30 | 5.38 | $5.33 | 259700 |
| 2024-07-29 | 5.40 | $5.35 | 251300 |
| 2024-07-26 | 5.42 | $5.35 | 235131 |
| 2024-07-25 | 5.44 | $5.33 | 430218 |
| 2024-07-24 | 5.47 | $5.29 | 321000 |
| 2024-07-23 | 5.53 | $5.45 | 167330 |
| 2024-07-22 | 5.54 | $5.41 | 288200 |
| 2024-07-19 | 5.56 | $5.38 | 1.2M |
| 2024-07-18 | 5.60 | $5.56 | 811300 |
| 2024-07-17 | 5.59 | $5.63 | 377101 |
| 2024-07-16 | 5.55 | $5.67 | 477900 |
| 2024-07-15 | 5.49 | $5.56 | 403940 |
| 2024-07-12 | 5.45 | $5.49 | 224735 |
| 2024-07-11 | 5.43 | $5.46 | 278818 |
| 2024-07-10 | 5.40 | $5.42 | 316900 |
| 2024-07-09 | 5.39 | $5.38 | 207600 |
| 2024-07-08 | 5.38 | $5.40 | 260331 |
| 2024-07-05 | 5.36 | $5.38 | 310619 |
| 2024-07-03 | 5.34 | $5.37 | 92638 |
| 2024-07-02 | 5.32 | $5.35 | 206700 |
| 2024-07-01 | 5.30 | $5.32 | 160431 |
| 2024-06-28 | 5.29 | $5.34 | 122700 |
| 2024-06-27 | 5.27 | $5.31 | 155600 |
| 2024-06-26 | 5.25 | $5.28 | 133900 |
| 2024-06-25 | 5.24 | $5.28 | 134400 |
| 2024-06-24 | 5.23 | $5.26 | 220906 |
| 2024-06-21 | 5.22 | $5.22 | 158532 |
| 2024-06-20 | 5.22 | $5.22 | 199826 |
| 2024-06-18 | 5.22 | $5.21 | 171719 |
| 2024-06-17 | 5.23 | $5.23 | 241934 |
| 2024-06-14 | 5.23 | $5.19 | 198741 |
| 2024-06-13 | 5.24 | $5.25 | 100812 |
| 2024-06-12 | 5.23 | $5.25 | 227039 |
| 2024-06-11 | 5.23 | $5.22 | 136000 |
| 2024-06-10 | 5.23 | $5.21 | 115226 |
| 2024-06-07 | 5.23 | $5.20 | 173924 |
| 2024-06-06 | 5.25 | $5.25 | 129923 |
| 2024-06-05 | 5.24 | $5.27 | 183600 |
| 2024-06-04 | 5.23 | $5.20 | 188500 |
| 2024-06-03 | 5.24 | $5.20 | 195950 |
| 2024-05-31 | 5.26 | $5.23 | 225200 |
| 2024-05-30 | 5.26 | $5.18 | 201300 |
| 2024-05-29 | 5.28 | $5.21 | 138000 |
| 2024-05-28 | 5.30 | $5.26 | 155235 |
| 2024-05-24 | 5.31 | $5.28 | 128233 |
| 2024-05-23 | 5.31 | $5.25 | 151839 |
| 2024-05-22 | 5.31 | $5.30 | 151514 |
| 2024-05-21 | 5.31 | $5.32 | 169837 |
| 2024-05-20 | 5.29 | $5.29 | 276900 |
| 2024-05-17 | 5.28 | $5.27 | 158805 |
| 2024-05-16 | 5.28 | $5.31 | 204604 |
| 2024-05-15 | 5.26 | $5.34 | 259888 |
| 2024-05-14 | 5.22 | $5.28 | 105239 |
| 2024-05-13 | 5.20 | $5.26 | 185900 |
| 2024-05-10 | 5.18 | $5.24 | 143900 |
| 2024-05-09 | 5.16 | $5.26 | 469821 |
| 2024-05-08 | 5.14 | $5.21 | 420830 |
| 2024-05-07 | 5.12 | $5.22 | 322200 |
| 2024-05-06 | 5.09 | $5.21 | 237200 |
| 2024-05-03 | 5.07 | $5.16 | 131113 |
| 2024-05-02 | 5.05 | $5.13 | 101600 |
| 2024-05-01 | 5.05 | $5.07 | 235012 |
| 2024-04-30 | 5.06 | $5.09 | 193010 |
| 2024-04-29 | 5.07 | $5.15 | 210302 |
| 2024-04-26 | 5.06 | $5.15 | 224800 |
| 2024-04-25 | 5.06 | $5.09 | 149100 |
| 2024-04-24 | 5.07 | $5.14 | 89454 |
| 2024-04-23 | 5.08 | $5.16 | 228400 |
| 2024-04-22 | 5.08 | $5.07 | 168200 |
| 2024-04-19 | 5.11 | $5.00 | 199040 |
| 2024-04-18 | 5.18 | $5.03 | 191500 |
| 2024-04-17 | 5.25 | $5.17 | 256319 |
| 2024-04-16 | 5.29 | $5.18 | 301602 |
| 2024-04-15 | 5.33 | $5.21 | 210800 |
| 2024-04-12 | 5.38 | $5.31 | 164100 |
| 2024-04-11 | 5.41 | $5.42 | 171100 |
| 2024-04-10 | 5.41 | $5.38 | 341400 |
| 2024-04-09 | 5.43 | $5.44 | 248917 |
| 2024-04-08 | 5.42 | $5.45 | 118925 |
| 2024-04-05 | 5.42 | $5.41 | 141300 |
| 2024-04-04 | 5.42 | $5.37 | 195900 |
| 2024-04-03 | 5.44 | $5.42 | 191300 |
| 2024-04-02 | 5.45 | $5.39 | 342600 |
| 2024-04-01 | 5.46 | $5.47 | 197200 |
| 2024-03-28 | 5.46 | $5.49 | 521700 |
| 2024-03-27 | 5.45 | $5.48 | 184836 |
| 2024-03-26 | 5.44 | $5.44 | 162200 |
| 2024-03-25 | 5.43 | $5.43 | 175603 |
| 2024-03-22 | 5.43 | $5.44 | 217500 |
| 2024-03-21 | 5.43 | $5.46 | 416344 |
| 2024-03-20 | 5.42 | $5.44 | 329817 |
| 2024-03-19 | 5.42 | $5.39 | 375131 |
| 2024-03-18 | 5.42 | $5.41 | 138600 |
| 2024-03-15 | 5.43 | $5.38 | 124800 |
| 2024-03-14 | 5.44 | $5.39 | 290713 |
| 2024-03-13 | 5.45 | $5.45 | 265400 |
| 2024-03-12 | 5.45 | $5.47 | 227818 |
| 2024-03-11 | 5.44 | $5.42 | 244414 |
| 2024-03-08 | 5.44 | $5.46 | 347636 |
| 2024-03-07 | 5.43 | $5.46 | 386800 |
| 2024-03-06 | 5.42 | $5.41 | 854308 |
| 2024-03-05 | 5.42 | $5.35 | 377847 |
| 2024-03-04 | 5.44 | $5.42 | 822327 |
| 2024-03-01 | 5.43 | $5.47 | 999300 |
| 2024-02-29 | 5.42 | $5.41 | 400239 |
| 2024-02-28 | 5.41 | $5.39 | 396600 |
| 2024-02-27 | 5.41 | $5.42 | 171600 |
| 2024-02-26 | 5.40 | $5.42 | 222321 |
| 2024-02-23 | 5.39 | $5.40 | 343845 |
| 2024-02-22 | 5.38 | $5.36 | 417544 |
| 2024-02-21 | 5.39 | $5.32 | 558413 |
| 2024-02-20 | 5.40 | $5.33 | 200900 |
| 2024-02-16 | 5.41 | $5.38 | 291433 |
| 2024-02-15 | 5.41 | $5.44 | 209488 |
| 2024-02-14 | 5.39 | $5.40 | 198020 |
| 2024-02-13 | 5.38 | $5.33 | 264700 |
| 2024-02-12 | 5.39 | $5.45 | 605800 |
| 2024-02-09 | 5.36 | $5.44 | 280100 |
| 2024-02-08 | 5.32 | $5.38 | 309600 |
| 2024-02-07 | 5.29 | $5.35 | 356830 |
| 2024-02-06 | 5.27 | $5.30 | 112500 |
| 2024-02-05 | 5.26 | $5.24 | 228401 |
| 2024-02-02 | 5.27 | $5.30 | 359512 |
| 2024-02-01 | 5.25 | $5.29 | 236100 |
| 2024-01-31 | 5.24 | $5.23 | 293600 |
| 2024-01-30 | 5.24 | $5.30 | 256600 |
| 2024-01-29 | 5.22 | $5.31 | 318928 |
| 2024-01-26 | 5.19 | $5.19 | 364635 |
| 2024-01-25 | 5.19 | $5.22 | 322102 |
| 2024-01-24 | 5.19 | $5.21 | 294526 |
| 2024-01-23 | 5.19 | $5.22 | 191915 |
| 2024-01-22 | 5.18 | $5.20 | 223225 |
| 2024-01-19 | 5.18 | $5.14 | 273601 |
| 2024-01-18 | 5.19 | $5.10 | 421830 |
| 2024-01-17 | 5.23 | $5.18 | 355200 |
| 2024-01-16 | 5.24 | $5.23 | 282349 |
| 2024-01-12 | 5.25 | $5.26 | 248900 |
| 2024-01-11 | 5.24 | $5.26 | 256606 |
| 2024-01-10 | 5.23 | $5.24 | 370330 |
| 2024-01-09 | 5.22 | $5.20 | 360800 |
| 2024-01-08 | 5.23 | $5.21 | 244321 |
| 2024-01-05 | 5.23 | $5.12 | 184400 |
| 2024-01-04 | 5.26 | $5.11 | 203200 |
| 2024-01-03 | 5.30 | $5.12 | 360400 |
| 2024-01-02 | 5.35 | $5.21 | 243107 |
| 2023-12-29 | 5.37 | $5.28 | 503600 |
| 2023-12-28 | 5.38 | $5.33 | 289000 |
| 2023-12-27 | 5.37 | $5.36 | 162220 |
| 2023-12-26 | 5.35 | $5.37 | 145121 |
| 2023-12-22 | 5.31 | $5.32 | 218000 |
| 2023-12-21 | 5.28 | $5.29 | 171602 |
| 2023-12-20 | 5.26 | $5.23 | 233312 |
| 2023-12-19 | 5.24 | $5.31 | 321500 |
| 2023-12-18 | 5.20 | $5.24 | 262330 |
| 2023-12-15 | 5.16 | $5.19 | 173603 |
| 2023-12-14 | 5.14 | $5.25 | 249303 |
| 2023-12-13 | 5.08 | $5.16 | 325730 |
| 2023-12-12 | 5.05 | $5.02 | 324629 |
| 2023-12-11 | 5.04 | $5.01 | 458200 |
| 2023-12-08 | 5.04 | $4.99 | 277500 |
| 2023-12-07 | 5.05 | $4.97 | 645335 |
| 2023-12-06 | 5.06 | $4.98 | 169323 |
| 2023-12-05 | 5.07 | $4.99 | 365000 |
| 2023-12-04 | 5.07 | $5.04 | 245200 |
| 2023-12-01 | 5.06 | $5.07 | 323192 |
| 2023-11-30 | 5.04 | $5.02 | 184200 |
| 2023-11-29 | 5.03 | $5.01 | 155700 |
| 2023-11-28 | 5.01 | $5.00 | 432426 |
| 2023-11-27 | 5.00 | $4.96 | 120504 |
| 2023-11-24 | 4.99 | $4.96 | 59623 |
| 2023-11-22 | 4.98 | $4.95 | 123237 |
| 2023-11-21 | 4.97 | $4.92 | 141107 |
| 2023-11-20 | 4.96 | $4.95 | 117400 |
| 2023-11-17 | 4.95 | $4.92 | 130500 |
| 2023-11-16 | 4.94 | $4.90 | 140937 |
| 2023-11-15 | 4.93 | $5.06 | 228028 |
| 2023-11-14 | 4.87 | $4.98 | 201000 |
| 2023-11-13 | 4.81 | $4.86 | 94227 |
| 2023-11-10 | 4.79 | $4.83 | 173848 |
| 2023-11-09 | 4.77 | $4.74 | 179600 |
| 2023-11-08 | 4.77 | $4.82 | 146600 |
| 2023-11-07 | 4.75 | $4.88 | 206114 |
| 2023-11-06 | 4.70 | $4.81 | 111600 |
| 2023-11-03 | 4.67 | $4.88 | 234930 |
| 2023-11-02 | 4.61 | $4.82 | 199500 |
| 2023-11-01 | 4.55 | $4.68 | 173700 |
| 2023-10-31 | 4.53 | $4.62 | 87311 |
| 2023-10-30 | 4.53 | $4.57 | 170100 |
| 2023-10-27 | 4.54 | $4.48 | 155320 |
| 2023-10-26 | 4.59 | $4.50 | 329800 |
| 2023-10-25 | 4.64 | $4.52 | 194900 |
| 2023-10-24 | 4.69 | $4.62 | 595400 |
| 2023-10-23 | 4.73 | $4.67 | 122700 |
| 2023-10-20 | 4.77 | $4.68 | 147443 |
| 2023-10-19 | 4.81 | $4.75 | 171647 |
| 2023-10-18 | 4.83 | $4.81 | 186400 |
| 2023-10-17 | 4.85 | $4.89 | 190800 |
| 2023-10-16 | 4.84 | $4.88 | 176902 |
| 2023-10-13 | 4.83 | $4.80 | 161700 |
| 2023-10-12 | 4.85 | $4.87 | 210700 |
| 2023-10-11 | 4.86 | $4.95 | 115809 |
| 2023-10-10 | 4.84 | $4.91 | 139731 |
| 2023-10-09 | 4.82 | $4.89 | 82500 |
| 2023-10-06 | 4.82 | $4.86 | 110004 |
| 2023-10-05 | 4.82 | $4.80 | 111935 |
| 2023-10-04 | 4.84 | $4.83 | 150000 |
| 2023-10-03 | 4.87 | $4.85 | 118200 |
| 2023-10-02 | 4.89 | $4.93 | 78700 |
| 2023-09-29 | 4.89 | $4.94 | 83000 |
| 2023-09-28 | 4.89 | $4.93 | 62344 |
| 2023-09-27 | 4.89 | $4.92 | 102700 |
| 2023-09-26 | 4.90 | $4.89 | 124727 |
| 2023-09-25 | 4.93 | $4.94 | 125010 |
| 2023-09-22 | 4.94 | $4.90 | 161600 |
| 2023-09-21 | 4.97 | $4.91 | 111300 |
| 2023-09-20 | 5.01 | $5.00 | 175189 |
| 2023-09-19 | 5.02 | $5.02 | 126100 |
| 2023-09-18 | 5.04 | $5.02 | 149907 |
| 2023-09-15 | 5.06 | $5.01 | 242705 |
| 2023-09-14 | 5.09 | $5.09 | 178107 |
| 2023-09-13 | 5.10 | $5.02 | 389815 |
| 2023-09-12 | 5.13 | $5.07 | 365000 |
| 2023-09-11 | 5.16 | $5.11 | 215840 |
| 2023-09-08 | 5.18 | $5.14 | 146123 |
| 2023-09-07 | 5.20 | $5.16 | 136700 |
| 2023-09-06 | 5.21 | $5.20 | 139500 |
| 2023-09-05 | 5.22 | $5.24 | 185400 |
| 2023-09-01 | 5.22 | $5.28 | 102870 |
| 2023-08-31 | 5.20 | $5.29 | 154400 |
| 2023-08-30 | 5.17 | $5.28 | 214600 |
| 2023-08-29 | 5.15 | $5.28 | 238300 |
| 2023-08-28 | 5.12 | $5.21 | 152510 |
| 2023-08-25 | 5.10 | $5.20 | 111700 |
| 2023-08-24 | 5.09 | $5.14 | 206735 |
| 2023-08-23 | 5.09 | $5.20 | 188508 |
| 2023-08-22 | 5.08 | $5.11 | 151900 |
| 2023-08-21 | 5.10 | $5.15 | 201835 |
| 2023-08-18 | 5.11 | $5.12 | 175000 |
| 2023-08-17 | 5.13 | $5.11 | 286732 |
| 2023-08-16 | 5.16 | $5.17 | 219940 |
| 2023-08-15 | 5.19 | $5.20 | 131548 |
| 2023-08-14 | 5.21 | $5.25 | 129200 |
| 2023-08-11 | 5.21 | $5.20 | 121800 |
| 2023-08-10 | 5.24 | $5.23 | 130608 |
| 2023-08-09 | 5.27 | $5.20 | 483400 |
| 2023-08-08 | 5.31 | $5.27 | 291200 |
| 2023-08-07 | 5.34 | $5.31 | 276126 |
| 2023-08-04 | 5.37 | $5.27 | 295636 |
| 2023-08-03 | 5.41 | $5.31 | 362047 |
| 2023-08-02 | 5.45 | $5.35 | 194900 |
| 2023-08-01 | 5.49 | $5.46 | 131427 |
| 2023-07-31 | 5.50 | $5.47 | 183900 |
| 2023-07-28 | 5.51 | $5.43 | 211600 |
| 2023-07-27 | 5.53 | $5.43 | 344400 |
| 2023-07-26 | 5.56 | $5.49 | 167843 |
| 2023-07-25 | 5.58 | $5.50 | 124007 |
| 2023-07-24 | 5.59 | $5.49 | 249612 |
| 2023-07-21 | 5.61 | $5.53 | 243500 |
| 2023-07-20 | 5.62 | $5.51 | 196300 |
| 2023-07-19 | 5.64 | $5.65 | 224349 |
| 2023-07-18 | 5.61 | $5.66 | 256506 |
| 2023-07-17 | 5.58 | $5.64 | 161219 |
| 2023-07-14 | 5.54 | $5.57 | 157500 |
| 2023-07-13 | 5.51 | $5.58 | 102735 |
| 2023-07-12 | 5.48 | $5.54 | 159000 |
| 2023-07-11 | 5.44 | $5.52 | 275700 |
| 2023-07-10 | 5.41 | $5.41 | 122500 |
| 2023-07-07 | 5.40 | $5.34 | 167600 |
| 2023-07-06 | 5.41 | $5.34 | 150500 |
| 2023-07-05 | 5.43 | $5.40 | 122000 |
| 2023-07-03 | 5.42 | $5.41 | 169900 |
| 2023-06-30 | 5.41 | $5.41 | 154200 |
| 2023-06-29 | 5.40 | $5.39 | 124700 |
| 2023-06-28 | 5.39 | $5.37 | 91100 |
| 2023-06-27 | 5.39 | $5.33 | 272300 |
| 2023-06-26 | 5.39 | $5.30 | 168200 |
| 2023-06-23 | 5.40 | $5.33 | 94900 |
| 2023-06-22 | 5.41 | $5.36 | 92119 |
| 2023-06-21 | 5.41 | $5.36 | 122900 |
| 2023-06-20 | 5.40 | $5.37 | 124722 |
| 2023-06-16 | 5.39 | $5.42 | 209943 |
| 2023-06-15 | 5.35 | $5.40 | 152700 |
| 2023-06-14 | 5.32 | $5.31 | 239300 |
| 2023-06-13 | 5.30 | $5.32 | 252400 |
| 2023-06-12 | 5.28 | $5.29 | 217100 |
| 2023-06-09 | 5.26 | $5.23 | 177133 |
| 2023-06-08 | 5.25 | $5.26 | 167800 |
| 2023-06-07 | 5.23 | $5.25 | 258848 |
| 2023-06-06 | 5.21 | $5.22 | 194207 |
| 2023-06-05 | 5.19 | $5.23 | 180371 |
| 2023-06-02 | 5.17 | $5.22 | 158449 |
| 2023-06-01 | 5.14 | $5.17 | 256822 |
| 2023-05-31 | 5.12 | $5.15 | 165500 |
| 2023-05-30 | 5.10 | $5.19 | 328149 |
| 2023-05-26 | 5.07 | $5.17 | 690000 |
| 2023-05-25 | 5.03 | $5.04 | 122639 |
| 2023-05-24 | 5.02 | $5.00 | 129434 |
| 2023-05-23 | 5.03 | $5.03 | 213700 |
| 2023-05-22 | 5.03 | $5.10 | 215600 |
| 2023-05-19 | 5.01 | $5.06 | 145725 |
| 2023-05-18 | 5.00 | $5.05 | 381446 |
| 2023-05-17 | 4.99 | $5.03 | 125300 |
| 2023-05-16 | 4.98 | $4.99 | 166231 |
| 2023-05-15 | 4.99 | $5.03 | 133500 |
| 2023-05-12 | 4.98 | $5.02 | 114828 |
| 2023-05-11 | 4.97 | $5.03 | 88800 |
| 2023-05-10 | 4.97 | $5.02 | 89123 |
| 2023-05-09 | 4.96 | $4.98 | 77034 |
| 2023-05-08 | 4.97 | $4.97 | 140800 |
| 2023-05-05 | 4.98 | $5.01 | 208100 |
| 2023-05-04 | 4.98 | $4.93 | 188700 |
| 2023-05-03 | 5.01 | $4.98 | 184400 |
| 2023-05-02 | 5.03 | $4.98 | 127200 |
| 2023-05-01 | 5.06 | $5.06 | 91000 |
| 2023-04-28 | 5.07 | $5.09 | 92007 |
| 2023-04-27 | 5.07 | $5.04 | 177800 |
| 2023-04-26 | 5.09 | $4.96 | 109100 |
| 2023-04-25 | 5.13 | $4.98 | 221800 |
| 2023-04-24 | 5.19 | $5.12 | 178707 |
| 2023-04-21 | 5.21 | $5.13 | 129200 |
| 2023-04-20 | 5.22 | $5.11 | 166100 |
| 2023-04-19 | 5.25 | $5.25 | 181800 |
| 2023-04-18 | 5.25 | $5.24 | 130500 |
| 2023-04-17 | 5.24 | $5.26 | 183600 |
| 2023-04-14 | 5.22 | $5.22 | 109200 |
| 2023-04-13 | 5.21 | $5.27 | 77300 |
| 2023-04-12 | 5.19 | $5.19 | 237927 |
| 2023-04-11 | 5.18 | $5.23 | 131630 |
| 2023-04-10 | 5.16 | $5.17 | 104942 |
| 2023-04-06 | 5.15 | $5.11 | 115700 |
| 2023-04-05 | 5.16 | $5.12 | 127047 |
| 2023-04-04 | 5.17 | $5.19 | 137207 |
| 2023-04-03 | 5.15 | $5.23 | 187200 |
| 2023-03-31 | 5.13 | $5.28 | 97500 |
| 2023-03-30 | 5.08 | $5.14 | 128700 |
| 2023-03-29 | 5.06 | $5.15 | 85837 |
| 2023-03-28 | 5.04 | $5.11 | 88900 |
| 2023-03-27 | 5.03 | $5.13 | 146324 |
| 2023-03-24 | 5.01 | $5.08 | 169036 |
| 2023-03-23 | 5.00 | $5.07 | 140310 |
| 2023-03-22 | 4.99 | $5.01 | 198724 |
| 2023-03-21 | 5.01 | $5.14 | 90200 |
| 2023-03-20 | 4.98 | $5.03 | 106300 |
| 2023-03-17 | 4.99 | $5.01 | 139804 |
| 2023-03-16 | 5.01 | $5.07 | 162732 |
| 2023-03-15 | 5.01 | $4.99 | 242700 |
| 2023-03-14 | 5.05 | $5.03 | 86946 |
| 2023-03-13 | 5.08 | $4.94 | 193200 |
| 2023-03-10 | 5.14 | $5.00 | 217800 |
| 2023-03-09 | 5.20 | $5.11 | 113341 |
| 2023-03-08 | 5.24 | $5.23 | 73402 |
| 2023-03-07 | 5.25 | $5.23 | 128814 |
| 2023-03-06 | 5.27 | $5.32 | 186500 |
| 2023-03-03 | 5.25 | $5.32 | 202718 |
| 2023-03-02 | 5.24 | $5.26 | 110000 |
| 2023-03-01 | 5.24 | $5.24 | 75300 |
| 2023-02-28 | 5.25 | $5.24 | 120600 |
| 2023-02-27 | 5.27 | $5.22 | 104521 |
| 2023-02-24 | 5.29 | $5.19 | 84415 |
| 2023-02-23 | 5.33 | $5.28 | 76000 |
| 2023-02-22 | 5.34 | $5.24 | 263700 |
| 2023-02-21 | 5.38 | $5.23 | 356500 |
| 2023-02-17 | 5.42 | $5.34 | 167300 |
| 2023-02-16 | 5.44 | $5.34 | 313843 |
| 2023-02-15 | 5.46 | $5.47 | 275210 |
| 2023-02-14 | 5.44 | $5.41 | 259637 |
| 2023-02-13 | 5.43 | $5.38 | 167630 |
| 2023-02-10 | 5.44 | $5.32 | 175212 |
| 2023-02-09 | 5.46 | $5.32 | 194200 |
| 2023-02-08 | 5.48 | $5.43 | 99521 |
| 2023-02-07 | 5.48 | $5.45 | 236936 |
| 2023-02-06 | 5.46 | $5.37 | 216700 |
| 2023-02-03 | 5.46 | $5.48 | 259712 |
| 2023-02-02 | 5.43 | $5.56 | 271300 |
| 2023-02-01 | 5.36 | $5.44 | 205600 |
| 2023-01-31 | 5.32 | $5.36 | 130046 |
| 2023-01-30 | 5.29 | $5.25 | 169623 |
| 2023-01-27 | 5.28 | $5.28 | 156445 |
| 2023-01-26 | 5.27 | $5.28 | 115427 |
| 2023-01-25 | 5.25 | $5.22 | 151800 |
| 2023-01-24 | 5.24 | $5.23 | 183039 |
| 2023-01-23 | 5.23 | $5.28 | 248000 |
| 2023-01-20 | 5.20 | $5.13 | 176834 |
| 2023-01-19 | 5.21 | $5.07 | 182700 |
| 2023-01-18 | 5.24 | $5.28 | 366155 |
| 2023-01-17 | 5.21 | $5.34 | 282030 |
| 2023-01-13 | 5.16 | $5.27 | 178820 |
| 2023-01-12 | 5.11 | $5.30 | 205745 |
| 2023-01-11 | 5.04 | $5.23 | 149334 |
| 2023-01-10 | 4.99 | $5.16 | 330532 |
| 2023-01-09 | 4.94 | $5.06 | 191632 |
| 2023-01-06 | 4.91 | $5.03 | 238728 |
| 2023-01-05 | 4.89 | $4.92 | 147923 |
| 2023-01-04 | 4.90 | $5.04 | 108103 |
| 2023-01-03 | 4.87 | $4.95 | 203716 |
| 2022-12-30 | 4.87 | $4.93 | 221344 |
| 2022-12-29 | 4.88 | $4.94 | 204400 |
| 2022-12-28 | 4.89 | $4.83 | 267000 |
| 2022-12-27 | 4.94 | $4.87 | 314000 |
| 2022-12-23 | 4.98 | $4.97 | 235903 |
| 2022-12-22 | 5.01 | $4.95 | 203400 |
| 2022-12-21 | 5.05 | $5.03 | 213800 |
| 2022-12-20 | 5.08 | $5.00 | 173500 |
| 2022-12-19 | 5.12 | $4.95 | 191640 |
| 2022-12-16 | 5.19 | $5.06 | 175340 |
| 2022-12-15 | 5.23 | $5.13 | 180735 |
| 2022-12-14 | 5.27 | $5.27 | 210000 |
| 2022-12-13 | 5.27 | $5.29 | 175049 |
| 2022-12-12 | 5.27 | $5.24 | 229400 |
| 2022-12-09 | 5.28 | $5.15 | 198200 |
| 2022-12-08 | 5.32 | $5.25 | 97800 |
| 2022-12-07 | 5.34 | $5.19 | 154338 |
| 2022-12-06 | 5.38 | $5.20 | 174800 |
| 2022-12-05 | 5.42 | $5.30 | 215800 |
| 2022-12-02 | 5.44 | $5.47 | 184847 |
| 2022-12-01 | 5.41 | $5.50 | 186492 |
| 2022-11-30 | 5.37 | $5.41 | 215500 |
| 2022-11-29 | 5.34 | $5.24 | 160418 |
| 2022-11-28 | 5.35 | $5.29 | 181300 |
| 2022-11-25 | 5.36 | $5.34 | 66100 |
| 2022-11-23 | 5.35 | $5.35 | 160829 |
| 2022-11-22 | 5.33 | $5.30 | 221147 |
| 2022-11-21 | 5.32 | $5.17 | 203430 |
| 2022-11-18 | 5.36 | $5.24 | 229900 |
| 2022-11-17 | 5.37 | $5.23 | 168900 |
| 2022-11-16 | 5.39 | $5.40 | 239746 |
| 2022-11-15 | 5.36 | $5.49 | 454500 |
| 2022-11-14 | 5.29 | $5.32 | 289410 |
| 2022-11-11 | 5.27 | $5.45 | 140400 |
| 2022-11-10 | 5.19 | $5.35 | 264545 |
| 2022-11-09 | 5.13 | $5.01 | 215909 |
| 2022-11-08 | 5.16 | $5.10 | 378943 |
| 2022-11-07 | 5.17 | $5.07 | 293944 |
| 2022-11-04 | 5.19 | $5.03 | 380700 |
| 2022-11-03 | 5.23 | $5.08 | 332102 |
| 2022-11-02 | 5.26 | $5.15 | 168600 |
| 2022-11-01 | 5.27 | $5.33 | 320300 |
| 2022-10-31 | 5.23 | $5.44 | 395135 |
| 2022-10-28 | 5.15 | $5.32 | 241222 |
| 2022-10-27 | 5.08 | $5.19 | 168713 |
| 2022-10-26 | 5.04 | $5.20 | 178120 |
| 2022-10-25 | 4.99 | $5.15 | 131900 |
| 2022-10-24 | 4.95 | $4.98 | 479500 |
| 2022-10-21 | 4.95 | $5.01 | 370900 |
| 2022-10-20 | 4.94 | $4.94 | 151032 |
| 2022-10-19 | 4.96 | $5.01 | 130211 |
| 2022-10-18 | 4.96 | $5.11 | 183944 |
| 2022-10-17 | 4.93 | $5.03 | 227915 |
| 2022-10-14 | 4.92 | $4.85 | 135227 |
| 2022-10-13 | 4.97 | $5.00 | 302509 |
| 2022-10-12 | 4.99 | $4.94 | 117500 |
| 2022-10-11 | 5.03 | $4.99 | 77800 |
| 2022-10-10 | 5.06 | $5.03 | 164800 |
| 2022-10-07 | 5.10 | $5.11 | 117431 |
| 2022-10-06 | 5.12 | $5.29 | 110017 |
| 2022-10-05 | 5.08 | $5.37 | 195119 |
| 2022-10-04 | 5.02 | $5.44 | 298033 |
| 2022-10-03 | 4.93 | $5.15 | 193418 |
| 2022-09-30 | 4.91 | $4.95 | 139700 |
| 2022-09-29 | 4.96 | $4.97 | 181029 |
| 2022-09-28 | 5.01 | $5.13 | 168000 |
| 2022-09-27 | 5.03 | $4.96 | 263808 |
| 2022-09-26 | 5.11 | $5.02 | 159648 |
| 2022-09-23 | 5.19 | $5.07 | 263000 |
| 2022-09-22 | 5.29 | $5.19 | 172400 |
| 2022-09-21 | 5.36 | $5.32 | 73033 |
| 2022-09-20 | 5.42 | $5.40 | 105895 |
| 2022-09-19 | 5.46 | $5.49 | 199519 |
| 2022-09-16 | 5.49 | $5.51 | 117900 |
| 2022-09-15 | 5.53 | $5.62 | 100201 |
| 2022-09-14 | 5.54 | $5.68 | 62608 |
| 2022-09-13 | 5.53 | $5.64 | 273102 |
| 2022-09-12 | 5.54 | $5.85 | 155744 |
| 2022-09-09 | 5.49 | $5.76 | 146737 |
| 2022-09-08 | 5.47 | $5.66 | 119800 |
| 2022-09-07 | 5.47 | $5.60 | 204100 |
| 2022-09-06 | 5.49 | $5.52 | 105421 |
| 2022-09-02 | 5.55 | $5.55 | 108900 |
| 2022-09-01 | 5.62 | $5.58 | 113300 |
| 2022-08-31 | 5.70 | $5.57 | 164919 |
| 2022-08-30 | 5.81 | $5.59 | 188840 |
| 2022-08-29 | 5.93 | $5.70 | 268000 |
| 2022-08-26 | 6.05 | $5.82 | 180700 |
| 2022-08-25 | 6.15 | $6.07 | 77610 |
| 2022-08-24 | 6.21 | $6.00 | 173400 |
| 2022-08-23 | 6.29 | $5.99 | 89900 |
| 2022-08-22 | 6.40 | $6.02 | 119724 |
| 2022-08-19 | 6.53 | $6.18 | 193148 |
| 2022-08-18 | 6.63 | $6.28 | 155300 |
| 2022-08-17 | 6.71 | $6.31 | 250426 |
| 2022-08-16 | 6.81 | $6.59 | 146200 |
| 2022-08-15 | 6.83 | $6.73 | 172900 |
| 2022-08-12 | 6.81 | $6.90 | 121500 |
| 2022-08-11 | 6.73 | $6.76 | 235813 |
| 2022-08-10 | 6.67 | $6.68 | 127900 |
| 2022-08-09 | 6.61 | $6.53 | 144800 |
| 2022-08-08 | 6.59 | $6.59 | 137800 |
| 2022-08-05 | 6.55 | $6.56 | 206028 |
| 2022-08-04 | 6.50 | $6.57 | 135200 |
| 2022-08-03 | 6.43 | $6.56 | 160200 |
| 2022-08-02 | 6.35 | $6.41 | 107500 |
| 2022-08-01 | 6.29 | $6.36 | 181131 |
| 2022-07-29 | 6.24 | $6.34 | 186200 |
| 2022-07-28 | 6.18 | $6.18 | 151686 |
| 2022-07-27 | 6.15 | $6.15 | 154400 |
| 2022-07-26 | 6.13 | $5.98 | 114132 |
| 2022-07-25 | 6.15 | $6.05 | 77100 |
| 2022-07-22 | 6.16 | $6.13 | 117200 |
| 2022-07-21 | 6.14 | $6.08 | 122208 |
| 2022-07-20 | 6.13 | $6.16 | 143100 |
| 2022-07-19 | 6.09 | $6.06 | 205541 |
| 2022-07-18 | 6.07 | $5.96 | 171000 |
| 2022-07-15 | 6.07 | $6.02 | 75100 |
| 2022-07-14 | 6.06 | $5.85 | 96827 |
| 2022-07-13 | 6.09 | $5.92 | 124100 |
| 2022-07-12 | 6.11 | $5.97 | 147000 |
| 2022-07-11 | 6.12 | $6.08 | 157500 |
| 2022-07-08 | 6.09 | $6.14 | 132602 |
| 2022-07-07 | 6.03 | $6.19 | 152026 |
| 2022-07-06 | 5.94 | $6.10 | 219800 |
| 2022-07-05 | 5.86 | $6.00 | 192800 |
| 2022-07-01 | 5.79 | $5.93 | 137000 |
| 2022-06-30 | 5.73 | $5.83 | 190939 |
| 2022-06-29 | 5.68 | $5.87 | 179048 |
| 2022-06-28 | 5.61 | $5.95 | 376300 |
| 2022-06-27 | 5.51 | $5.87 | 211600 |
| 2022-06-24 | 5.41 | $5.80 | 265240 |
| 2022-06-23 | 5.31 | $5.50 | 269322 |
| 2022-06-22 | 5.29 | $5.28 | 348800 |
| 2022-06-21 | 5.33 | $5.27 | 304345 |
| 2022-06-17 | 5.40 | $5.13 | 438809 |
| 2022-06-16 | 5.52 | $5.15 | 383738 |
| 2022-06-15 | 5.67 | $5.43 | 230200 |
| 2022-06-14 | 5.76 | $5.42 | 222833 |
| 2022-06-13 | 5.88 | $5.46 | 402834 |
| 2022-06-10 | 6.02 | $5.82 | 209900 |
| 2022-06-09 | 6.07 | $6.04 | 167694 |
| 2022-06-08 | 6.06 | $6.12 | 296000 |
| 2022-06-07 | 6.02 | $6.12 | 291812 |
| 2022-06-06 | 5.97 | $6.22 | 402900 |
| 2022-06-03 | 5.89 | $6.00 | 174600 |
| 2022-06-02 | 5.85 | $6.12 | 230800 |
| 2022-06-01 | 5.77 | $5.96 | 177821 |
| 2022-05-31 | 5.73 | $6.02 | 204843 |
| 2022-05-27 | 5.66 | $6.05 | 199623 |
| 2022-05-26 | 5.57 | $5.92 | 188600 |
| 2022-05-25 | 5.51 | $5.79 | 344900 |
| 2022-05-24 | 5.48 | $5.62 | 303940 |
| 2022-05-23 | 5.50 | $5.70 | 275100 |
| 2022-05-20 | 5.51 | $5.65 | 308500 |
| 2022-05-19 | 5.53 | $5.73 | 194316 |
| 2022-05-18 | 5.55 | $5.70 | 179100 |
| 2022-05-17 | 5.59 | $5.97 | 232657 |
| 2022-05-16 | 5.55 | $5.81 | 213809 |
| 2022-05-13 | 5.57 | $5.74 | 242800 |
| 2022-05-12 | 5.62 | $5.56 | 365501 |
| 2022-05-11 | 5.75 | $5.58 | 162865 |
| 2022-05-10 | 5.90 | $5.78 | 304300 |
| 2022-05-09 | 6.04 | $5.80 | 475600 |
| 2022-05-06 | 6.20 | $5.97 | 399200 |
| 2022-05-05 | 6.34 | $6.22 | 303905 |
| 2022-05-04 | 6.45 | $6.45 | 319135 |
| 2022-05-03 | 6.51 | $6.50 | 178700 |
| 2022-05-02 | 6.57 | $6.52 | 158100 |
| 2022-04-29 | 6.64 | $6.50 | 192102 |
| 2022-04-28 | 6.74 | $6.71 | 132346 |
| 2022-04-27 | 6.79 | $6.58 | 143708 |
| 2022-04-26 | 6.90 | $6.61 | 130413 |
| 2022-04-25 | 7.03 | $6.84 | 150200 |
| 2022-04-22 | 7.12 | $6.91 | 197805 |
| 2022-04-21 | 7.20 | $7.09 | 205021 |
| 2022-04-20 | 7.24 | $7.23 | 126967 |
| 2022-04-19 | 7.25 | $7.24 | 201329 |
| 2022-04-18 | 7.26 | $7.00 | 294549 |
| 2022-04-14 | 7.34 | $7.04 | 166900 |
| 2022-04-13 | 7.44 | $7.22 | 207700 |
| 2022-04-12 | 7.49 | $7.24 | 176538 |
| 2022-04-11 | 7.54 | $7.29 | 122000 |
| 2022-04-08 | 7.59 | $7.35 | 128022 |
| 2022-04-07 | 7.63 | $7.34 | 291500 |
| 2022-04-06 | 7.68 | $7.38 | 206100 |
| 2022-04-05 | 7.72 | $7.54 | 265649 |
| 2022-04-04 | 7.72 | $7.62 | 326439 |
| 2022-04-01 | 7.69 | $7.61 | 225219 |
| 2022-03-31 | 7.65 | $7.54 | 149059 |
| 2022-03-30 | 7.61 | $7.57 | 189800 |
| 2022-03-29 | 7.56 | $7.59 | 228336 |
| 2022-03-28 | 7.49 | $7.47 | 365100 |
| 2022-03-25 | 7.43 | $7.44 | 265005 |
| 2022-03-24 | 7.36 | $7.45 | 182903 |
| 2022-03-23 | 7.28 | $7.47 | 371204 |
| 2022-03-22 | 7.17 | $7.37 | 205739 |
| 2022-03-21 | 7.06 | $7.17 | 288100 |
| 2022-03-18 | 6.99 | $7.35 | 271134 |
| 2022-03-17 | 6.85 | $7.20 | 260038 |
| 2022-03-16 | 6.73 | $6.96 | 287672 |
| 2022-03-15 | 6.66 | $6.67 | 192027 |
| 2022-03-14 | 6.66 | $6.49 | 312745 |
| 2022-03-11 | 6.72 | $6.67 | 234129 |
| 2022-03-10 | 6.74 | $6.82 | 208629 |
| 2022-03-09 | 6.72 | $6.79 | 295200 |
| 2022-03-08 | 6.71 | $6.58 | 372400 |
| 2022-03-07 | 6.76 | $6.58 | 228749 |
| 2022-03-04 | 6.82 | $6.86 | 197294 |
| 2022-03-03 | 6.81 | $6.94 | 209901 |
| 2022-03-02 | 6.78 | $7.01 | 234845 |
| 2022-03-01 | 6.72 | $6.85 | 325625 |
| 2022-02-28 | 6.70 | $6.92 | 281706 |
| 2022-02-25 | 6.65 | $6.88 | 378405 |
| 2022-02-24 | 6.61 | $6.66 | 695500 |
| 2022-02-23 | 6.64 | $6.57 | 261100 |
| 2022-02-22 | 6.70 | $6.65 | 303300 |
| 2022-02-18 | 6.76 | $6.73 | 256807 |
| 2022-02-17 | 6.80 | $6.81 | 229800 |
| 2022-02-16 | 6.84 | $7.01 | 245000 |
| 2022-02-15 | 6.83 | $6.99 | 234300 |
| 2022-02-14 | 6.82 | $6.80 | 441500 |
| 2022-02-11 | 6.88 | $6.95 | 320200 |
| 2022-02-10 | 6.91 | $7.08 | 403415 |
| 2022-02-09 | 6.91 | $7.15 | 1.1M |
| 2022-02-08 | 6.89 | $7.12 | 352800 |
| 2022-02-07 | 6.89 | $7.09 | 331720 |
| 2022-02-04 | 6.90 | $7.09 | 587502 |
| 2022-02-03 | 6.91 | $7.07 | 540300 |
| 2022-02-02 | 6.95 | $7.30 | 640500 |
| 2022-02-01 | 6.92 | $7.28 | 604021 |
| 2022-01-31 | 6.91 | $7.34 | 275444 |
| 2022-01-28 | 6.88 | $7.08 | 424350 |
| 2022-01-27 | 6.94 | $7.00 | 413300 |
| 2022-01-26 | 7.04 | $7.13 | 648000 |
| 2022-01-25 | 7.13 | $6.97 | 477650 |
| 2022-01-24 | 7.31 | $7.08 | 701440 |
| 2022-01-21 | 7.49 | $7.06 | 616765 |
| 2022-01-20 | 7.73 | $7.53 | 418500 |
| 2022-01-19 | 7.88 | $7.73 | 351935 |
| 2022-01-18 | 8.00 | $7.72 | 652146 |
| 2022-01-14 | 8.16 | $8.00 | 321900 |
| 2022-01-13 | 8.27 | $8.01 | 461122 |
| 2022-01-12 | 8.41 | $8.22 | 548516 |
| 2022-01-11 | 8.50 | $8.18 | 302300 |
| 2022-01-10 | 8.64 | $8.25 | 707600 |
| 2022-01-07 | 8.79 | $8.55 | 231000 |
| 2022-01-06 | 8.87 | $8.72 | 243334 |
| 2022-01-05 | 8.92 | $8.67 | 214500 |
| 2022-01-04 | 8.99 | $8.95 | 215534 |
| 2022-01-03 | 9.00 | $8.91 | 246219 |
| 2021-12-31 | 9.01 | $9.00 | 137843 |
| 2021-12-30 | 9.00 | $9.10 | 175108 |
| 2021-12-29 | 8.95 | $9.10 | 140443 |
| 2021-12-28 | 8.90 | $9.20 | 167738 |
| 2021-12-27 | 8.80 | $9.10 | 170733 |
| 2021-12-23 | 8.71 | $9.02 | 212127 |
| 2021-12-22 | 8.63 | $8.92 | 156100 |
| 2021-12-21 | 8.56 | $8.70 | 148900 |
| 2021-12-20 | 8.56 | $8.64 | 191807 |
| 2021-12-17 | 8.57 | $8.70 | 136242 |
| 2021-12-16 | 8.57 | $8.73 | 153604 |
| 2021-12-15 | 8.56 | $8.79 | 135800 |
| 2021-12-14 | 8.54 | $8.61 | 172044 |
| 2021-12-13 | 8.58 | $8.70 | 143042 |
| 2021-12-10 | 8.59 | $8.65 | 220150 |
| 2021-12-09 | 8.63 | $8.80 | 109100 |
| 2021-12-08 | 8.64 | $8.97 | 217000 |
| 2021-12-07 | 8.60 | $8.76 | 199505 |
| 2021-12-06 | 8.61 | $8.70 | 355138 |
| 2021-12-03 | 8.66 | $8.37 | 614900 |
| 2021-12-02 | 8.83 | $8.78 | 255633 |
| 2021-12-01 | 8.90 | $8.81 | 250501 |
| 2021-11-30 | 8.99 | $8.88 | 347200 |
| 2021-11-29 | 9.08 | $8.91 | 311821 |
| 2021-11-26 | 9.17 | $8.98 | 218700 |
| 2021-11-24 | 9.27 | $9.10 | 349017 |
| 2021-11-23 | 9.36 | $9.08 | 333400 |
| 2021-11-22 | 9.47 | $9.04 | 378033 |
| 2021-11-19 | 9.62 | $8.97 | 244500 |
| 2021-11-18 | 9.82 | $9.11 | 424824 |
| 2021-11-17 | 10.01 | $9.72 | 389594 |
| 2021-11-16 | 10.06 | $10.01 | 264700 |
| 2021-11-15 | 10.01 | $9.96 | 314400 |
| 2021-11-12 | 9.97 | $10.03 | 242634 |
| 2021-11-11 | 9.89 | $9.82 | 219742 |
| 2021-11-10 | 9.86 | $9.70 | 351000 |
| 2021-11-09 | 9.85 | $9.98 | 567292 |
| 2021-11-08 | 9.74 | $9.81 | 364600 |
| 2021-11-05 | 9.67 | $9.70 | 210810 |
| 2021-11-04 | 9.61 | $9.61 | 422500 |
| 2021-11-03 | 9.56 | $9.54 | 163512 |
| 2021-11-02 | 9.51 | $9.49 | 232109 |
| 2021-11-01 | 9.47 | $9.49 | 221200 |
| 2021-10-29 | 9.42 | $9.41 | 200100 |
| 2021-10-28 | 9.37 | $9.40 | 142915 |
| 2021-10-27 | 9.32 | $9.28 | 299805 |
| 2021-10-26 | 9.29 | $9.35 | 292400 |
| 2021-10-25 | 9.23 | $9.33 | 262720 |
| 2021-10-22 | 9.16 | $9.26 | 193170 |
| 2021-10-21 | 9.09 | $9.20 | 203800 |
| 2021-10-20 | 9.03 | $9.17 | 283746 |
| 2021-10-19 | 8.96 | $9.13 | 353317 |
| 2021-10-18 | 8.88 | $9.08 | 299139 |
| 2021-10-15 | 8.81 | $9.03 | 341200 |
| 2021-10-14 | 8.73 | $8.96 | 429135 |
| 2021-10-13 | 8.66 | $8.81 | 394123 |
| 2021-10-12 | 8.62 | $8.73 | 549426 |
| 2021-10-11 | 8.59 | $8.61 | 268900 |
| 2021-10-08 | 8.60 | $8.61 | 229700 |
| 2021-10-07 | 8.62 | $8.66 | 190300 |
| 2021-10-06 | 8.62 | $8.56 | 282700 |
| 2021-10-05 | 8.66 | $8.57 | 165953 |
| 2021-10-04 | 8.70 | $8.53 | 250500 |
| 2021-10-01 | 8.76 | $8.69 | 191900 |
| 2021-09-30 | 8.79 | $8.63 | 161200 |
| 2021-09-29 | 8.84 | $8.73 | 134800 |
| 2021-09-28 | 8.87 | $8.73 | 189600 |
| 2021-09-27 | 8.91 | $8.94 | 205900 |
| 2021-09-24 | 8.88 | $8.93 | 185800 |
| 2021-09-23 | 8.86 | $8.92 | 302245 |
| 2021-09-22 | 8.83 | $8.87 | 316743 |
| 2021-09-21 | 8.81 | $8.73 | 210000 |
| 2021-09-20 | 8.83 | $8.68 | 420788 |
| 2021-09-17 | 8.87 | $8.80 | 98263 |
| 2021-09-16 | 8.88 | $8.81 | 171970 |
| 2021-09-15 | 8.89 | $8.85 | 156800 |
| 2021-09-14 | 8.88 | $8.77 | 134200 |
| 2021-09-13 | 8.90 | $8.81 | 173600 |
| 2021-09-10 | 8.90 | $8.82 | 132647 |
| 2021-09-09 | 8.91 | $8.87 | 237139 |
| 2021-09-08 | 8.89 | $8.89 | 235200 |
| 2021-09-07 | 8.87 | $8.91 | 301817 |
| 2021-09-03 | 8.83 | $8.88 | 128500 |
| 2021-09-02 | 8.79 | $8.85 | 149400 |
| 2021-09-01 | 8.76 | $8.81 | 220314 |
| 2021-08-31 | 8.72 | $8.77 | 138929 |
| 2021-08-30 | 8.69 | $8.76 | 370400 |
| 2021-08-27 | 8.65 | $8.72 | 193537 |
| 2021-08-26 | 8.62 | $8.62 | 274600 |
| 2021-08-25 | 8.62 | $8.67 | 255000 |
| 2021-08-24 | 8.59 | $8.66 | 381015 |
| 2021-08-23 | 8.57 | $8.59 | 234100 |
| 2021-08-20 | 8.56 | $8.52 | 283000 |
| 2021-08-19 | 8.57 | $8.47 | 324712 |
| 2021-08-18 | 8.60 | $8.52 | 229200 |
| 2021-08-17 | 8.62 | $8.59 | 236333 |
| 2021-08-16 | 8.62 | $8.66 | 200418 |
| 2021-08-13 | 8.59 | $8.65 | 125700 |
| 2021-08-12 | 8.57 | $8.64 | 122800 |
| 2021-08-11 | 8.55 | $8.61 | 206920 |
| 2021-08-10 | 8.53 | $8.60 | 160000 |
| 2021-08-09 | 8.51 | $8.60 | 238500 |
| 2021-08-06 | 8.48 | $8.55 | 126800 |
| 2021-08-05 | 8.47 | $8.51 | 196100 |
| 2021-08-04 | 8.46 | $8.52 | 140226 |
| 2021-08-03 | 8.46 | $8.50 | 168818 |
| 2021-08-02 | 8.45 | $8.52 | 209935 |
| 2021-07-30 | 8.45 | $8.51 | 184900 |
| 2021-07-29 | 8.45 | $8.50 | 194600 |
| 2021-07-28 | 8.45 | $8.48 | 169200 |
| 2021-07-27 | 8.46 | $8.42 | 265302 |
| 2021-07-26 | 8.49 | $8.50 | 184900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.12
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.96
Average
49.20
Maximum
81.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 43.12 | $5.14 | 323288 |
| 2026-07-21 | 45.80 | $5.21 | 142600 |
| 2026-07-20 | 41.34 | $5.12 | 263300 |
| 2026-07-17 | 42.45 | $5.15 | 230500 |
| 2026-07-16 | 43.94 | $5.19 | 211808 |
| 2026-07-15 | 52.19 | $5.38 | 339925 |
| 2026-07-14 | 54.23 | $5.42 | 180200 |
| 2026-07-13 | 49.55 | $5.32 | 181018 |
| 2026-07-10 | 54.87 | $5.42 | 196000 |
| 2026-07-09 | 56.61 | $5.45 | 78700 |
| 2026-07-08 | 52.31 | $5.36 | 187947 |
| 2026-07-07 | 54.01 | $5.39 | 194638 |
| 2026-07-06 | 60.17 | $5.49 | 135047 |
| 2026-07-02 | 58.83 | $5.46 | 309900 |
| 2026-07-01 | 59.47 | $5.47 | 224000 |
| 2026-06-30 | 59.47 | $5.47 | 319400 |
| 2026-06-29 | 56.05 | $5.39 | 217400 |
| 2026-06-26 | 52.74 | $5.32 | 182517 |
| 2026-06-25 | 52.25 | $5.31 | 227223 |
| 2026-06-24 | 53.84 | $5.34 | 221939 |
| 2026-06-23 | 52.47 | $5.31 | 153700 |
| 2026-06-22 | 56.73 | $5.39 | 134343 |
| 2026-06-18 | 55.88 | $5.37 | 224300 |
| 2026-06-17 | 52.79 | $5.30 | 141500 |
| 2026-06-16 | 55.98 | $5.36 | 105800 |
| 2026-06-15 | 57.08 | $5.38 | 237835 |
| 2026-06-12 | 53.64 | $5.30 | 330878 |
| 2026-06-11 | 54.15 | $5.31 | 442000 |
| 2026-06-10 | 50.54 | $5.23 | 443712 |
| 2026-06-09 | 51.50 | $5.25 | 365106 |
| 2026-06-08 | 50.15 | $5.22 | 231900 |
| 2026-06-05 | 49.25 | $5.20 | 412356 |
| 2026-06-04 | 57.63 | $5.37 | 216416 |
| 2026-06-03 | 53.67 | $5.28 | 533115 |
| 2026-06-02 | 60.88 | $5.40 | 233400 |
| 2026-06-01 | 59.14 | $5.36 | 242528 |
| 2026-05-29 | 57.80 | $5.33 | 218705 |
| 2026-05-28 | 58.41 | $5.34 | 352804 |
| 2026-05-27 | 57.57 | $5.32 | 133700 |
| 2026-05-26 | 57.15 | $5.31 | 169212 |
| 2026-05-22 | 54.63 | $5.25 | 293745 |
| 2026-05-21 | 53.33 | $5.22 | 127122 |
| 2026-05-20 | 51.57 | $5.18 | 153139 |
| 2026-05-19 | 47.83 | $5.10 | 212648 |
| 2026-05-18 | 50.13 | $5.15 | 342100 |
| 2026-05-15 | 51.06 | $5.17 | 177303 |
| 2026-05-14 | 56.56 | $5.28 | 277583 |
| 2026-05-13 | 54.44 | $5.23 | 245500 |
| 2026-05-12 | 55.47 | $5.25 | 365602 |
| 2026-05-11 | 55.97 | $5.26 | 261900 |
| 2026-05-08 | 55.97 | $5.26 | 316839 |
| 2026-05-07 | 55.97 | $5.26 | 627100 |
| 2026-05-06 | 59.68 | $5.34 | 569100 |
| 2026-05-05 | 55.48 | $5.22 | 183100 |
| 2026-05-04 | 54.73 | $5.20 | 241289 |
| 2026-05-01 | 54.37 | $5.19 | 214636 |
| 2026-04-30 | 54.37 | $5.19 | 411144 |
| 2026-04-29 | 50.80 | $5.09 | 203400 |
| 2026-04-28 | 53.59 | $5.16 | 330010 |
| 2026-04-27 | 58.84 | $5.28 | 307356 |
| 2026-04-24 | 57.52 | $5.24 | 363825 |
| 2026-04-23 | 54.02 | $5.14 | 427877 |
| 2026-04-22 | 57.63 | $5.22 | 169615 |
| 2026-04-21 | 55.51 | $5.16 | 292903 |
| 2026-04-20 | 56.40 | $5.18 | 240629 |
| 2026-04-17 | 55.73 | $5.16 | 522000 |
| 2026-04-16 | 52.21 | $5.06 | 337637 |
| 2026-04-15 | 59.90 | $5.23 | 286513 |
| 2026-04-14 | 59.90 | $5.23 | 211300 |
| 2026-04-13 | 57.22 | $5.15 | 466000 |
| 2026-04-10 | 53.94 | $5.06 | 155000 |
| 2026-04-09 | 53.94 | $5.06 | 153708 |
| 2026-04-08 | 52.48 | $5.02 | 176200 |
| 2026-04-07 | 46.41 | $4.87 | 233327 |
| 2026-04-06 | 47.18 | $4.89 | 351400 |
| 2026-04-02 | 45.03 | $4.84 | 168823 |
| 2026-04-01 | 44.17 | $4.82 | 256725 |
| 2026-03-31 | 41.10 | $4.75 | 208904 |
| 2026-03-30 | 31.38 | $4.56 | 249018 |
| 2026-03-27 | 33.60 | $4.64 | 371408 |
| 2026-03-26 | 37.02 | $4.75 | 246900 |
| 2026-03-25 | 41.38 | $4.87 | 258458 |
| 2026-03-24 | 38.51 | $4.82 | 222800 |
| 2026-03-23 | 36.74 | $4.79 | 371800 |
| 2026-03-20 | 32.45 | $4.72 | 287600 |
| 2026-03-19 | 36.48 | $4.84 | 512938 |
| 2026-03-18 | 39.61 | $4.92 | 155600 |
| 2026-03-17 | 40.85 | $4.95 | 167000 |
| 2026-03-16 | 39.03 | $4.92 | 220900 |
| 2026-03-13 | 31.71 | $4.81 | 221900 |
| 2026-03-12 | 33.81 | $4.87 | 188100 |
| 2026-03-11 | 38.23 | $4.98 | 219406 |
| 2026-03-10 | 36.06 | $4.95 | 417200 |
| 2026-03-09 | 38.64 | $5.01 | 478718 |
| 2026-03-06 | 37.22 | $4.99 | 393000 |
| 2026-03-05 | 40.80 | $5.07 | 363700 |
| 2026-03-04 | 43.81 | $5.13 | 213340 |
| 2026-03-03 | 41.06 | $5.09 | 393011 |
| 2026-03-02 | 45.86 | $5.18 | 305100 |
| 2026-02-27 | 42.30 | $5.13 | 301732 |
| 2026-02-26 | 46.35 | $5.20 | 287800 |
| 2026-02-25 | 43.41 | $5.16 | 191316 |
| 2026-02-24 | 43.98 | $5.17 | 164879 |
| 2026-02-23 | 41.79 | $5.14 | 334700 |
| 2026-02-20 | 44.55 | $5.19 | 244400 |
| 2026-02-19 | 44.55 | $5.19 | 226700 |
| 2026-02-18 | 46.20 | $5.22 | 288800 |
| 2026-02-17 | 42.85 | $5.17 | 307672 |
| 2026-02-13 | 40.74 | $5.14 | 373078 |
| 2026-02-12 | 40.74 | $5.14 | 432500 |
| 2026-02-11 | 45.25 | $5.23 | 199000 |
| 2026-02-10 | 44.60 | $5.22 | 243200 |
| 2026-02-09 | 45.63 | $5.24 | 322344 |
| 2026-02-06 | 41.82 | $5.18 | 305300 |
| 2026-02-05 | 32.88 | $5.06 | 393139 |
| 2026-02-04 | 35.94 | $5.13 | 275640 |
| 2026-02-03 | 38.89 | $5.19 | 372142 |
| 2026-02-02 | 44.03 | $5.28 | 220824 |
| 2026-01-30 | 41.58 | $5.25 | 195101 |
| 2026-01-29 | 43.39 | $5.28 | 434200 |
| 2026-01-28 | 44.61 | $5.30 | 200200 |
| 2026-01-27 | 46.48 | $5.33 | 213028 |
| 2026-01-26 | 45.76 | $5.32 | 254530 |
| 2026-01-23 | 46.96 | $5.34 | 348800 |
| 2026-01-22 | 48.78 | $5.37 | 153800 |
| 2026-01-21 | 54.10 | $5.45 | 453900 |
| 2026-01-20 | 48.05 | $5.36 | 293900 |
| 2026-01-16 | 53.24 | $5.43 | 584338 |
| 2026-01-15 | 53.24 | $5.43 | 365348 |
| 2026-01-14 | 53.99 | $5.44 | 255628 |
| 2026-01-13 | 57.87 | $5.49 | 145400 |
| 2026-01-12 | 57.29 | $5.48 | 249912 |
| 2026-01-09 | 56.14 | $5.46 | 125500 |
| 2026-01-08 | 54.98 | $5.44 | 178700 |
| 2026-01-07 | 56.39 | $5.46 | 335428 |
| 2026-01-06 | 55.30 | $5.44 | 295344 |
| 2026-01-05 | 49.95 | $5.35 | 391100 |
| 2026-01-02 | 45.09 | $5.28 | 266221 |
| 2025-12-31 | 46.31 | $5.30 | 152401 |
| 2025-12-30 | 49.49 | $5.35 | 300610 |
| 2025-12-29 | 48.83 | $5.34 | 325608 |
| 2025-12-26 | 53.53 | $5.41 | 112723 |
| 2025-12-24 | 52.91 | $5.40 | 106400 |
| 2025-12-23 | 51.70 | $5.38 | 179100 |
| 2025-12-22 | 50.48 | $5.36 | 198792 |
| 2025-12-19 | 47.34 | $5.31 | 246832 |
| 2025-12-18 | 40.92 | $5.22 | 239345 |
| 2025-12-17 | 40.15 | $5.21 | 355700 |
| 2025-12-16 | 42.80 | $5.26 | 309700 |
| 2025-12-15 | 43.90 | $5.28 | 213820 |
| 2025-12-12 | 45.00 | $5.30 | 241018 |
| 2025-12-11 | 47.85 | $5.35 | 478400 |
| 2025-12-10 | 49.63 | $5.38 | 204700 |
| 2025-12-09 | 47.13 | $5.34 | 209100 |
| 2025-12-08 | 46.50 | $5.33 | 135648 |
| 2025-12-05 | 48.14 | $5.36 | 229933 |
| 2025-12-04 | 48.14 | $5.36 | 240000 |
| 2025-12-03 | 47.58 | $5.35 | 187800 |
| 2025-12-02 | 45.93 | $5.32 | 185900 |
| 2025-12-01 | 47.35 | $5.35 | 184846 |
| 2025-11-28 | 48.29 | $5.37 | 296905 |
| 2025-11-26 | 47.29 | $5.35 | 250900 |
| 2025-11-25 | 45.29 | $5.31 | 266500 |
| 2025-11-24 | 39.84 | $5.21 | 247425 |
| 2025-11-21 | 32.87 | $5.10 | 252800 |
| 2025-11-20 | 29.32 | $5.05 | 297922 |
| 2025-11-19 | 32.96 | $5.16 | 547700 |
| 2025-11-18 | 33.31 | $5.17 | 233607 |
| 2025-11-17 | 34.37 | $5.20 | 287433 |
| 2025-11-14 | 35.82 | $5.24 | 384001 |
| 2025-11-13 | 45.87 | $5.46 | 525568 |
| 2025-11-12 | 45.87 | $5.46 | 216500 |
| 2025-11-11 | 47.52 | $5.49 | 151600 |
| 2025-11-10 | 46.30 | $5.47 | 264200 |
| 2025-11-07 | 41.81 | $5.40 | 220705 |
| 2025-11-06 | 43.28 | $5.43 | 258617 |
| 2025-11-05 | 46.95 | $5.50 | 199300 |
| 2025-11-04 | 45.70 | $5.48 | 187800 |
| 2025-11-03 | 50.81 | $5.57 | 184313 |
| 2025-10-31 | 49.01 | $5.54 | 200400 |
| 2025-10-30 | 48.41 | $5.53 | 304200 |
| 2025-10-29 | 54.50 | $5.63 | 204900 |
| 2025-10-28 | 56.52 | $5.66 | 155521 |
| 2025-10-27 | 56.52 | $5.66 | 159446 |
| 2025-10-24 | 54.49 | $5.62 | 207532 |
| 2025-10-23 | 53.45 | $5.60 | 152400 |
| 2025-10-22 | 49.64 | $5.53 | 131500 |
| 2025-10-21 | 51.95 | $5.57 | 136000 |
| 2025-10-20 | 50.30 | $5.54 | 159310 |
| 2025-10-17 | 46.84 | $5.48 | 155300 |
| 2025-10-16 | 47.36 | $5.49 | 227043 |
| 2025-10-15 | 53.61 | $5.60 | 330400 |
| 2025-10-14 | 48.96 | $5.52 | 249830 |
| 2025-10-13 | 48.34 | $5.51 | 178900 |
| 2025-10-10 | 40.89 | $5.40 | 326800 |
| 2025-10-09 | 49.53 | $5.54 | 176629 |
| 2025-10-08 | 53.35 | $5.59 | 192700 |
| 2025-10-07 | 48.85 | $5.53 | 193300 |
| 2025-10-06 | 52.03 | $5.57 | 223405 |
| 2025-10-03 | 54.55 | $5.60 | 199700 |
| 2025-10-02 | 53.11 | $5.58 | 110400 |
| 2025-10-01 | 51.65 | $5.56 | 86100 |
| 2025-09-30 | 50.93 | $5.55 | 178905 |
| 2025-09-29 | 50.93 | $5.55 | 144700 |
| 2025-09-26 | 46.59 | $5.49 | 169755 |
| 2025-09-25 | 46.59 | $5.49 | 146234 |
| 2025-09-24 | 51.37 | $5.56 | 184418 |
| 2025-09-23 | 56.92 | $5.63 | 155223 |
| 2025-09-22 | 59.54 | $5.66 | 126597 |
| 2025-09-19 | 57.69 | $5.63 | 165800 |
| 2025-09-18 | 56.43 | $5.61 | 205800 |
| 2025-09-17 | 54.50 | $5.58 | 213000 |
| 2025-09-16 | 56.07 | $5.60 | 213035 |
| 2025-09-15 | 56.07 | $5.60 | 174305 |
| 2025-09-12 | 56.07 | $5.60 | 133022 |
| 2025-09-11 | 60.57 | $5.66 | 142611 |
| 2025-09-10 | 57.90 | $5.61 | 161616 |
| 2025-09-09 | 59.43 | $5.63 | 124200 |
| 2025-09-08 | 60.19 | $5.64 | 176300 |
| 2025-09-05 | 57.62 | $5.59 | 210500 |
| 2025-09-04 | 56.01 | $5.56 | 241600 |
| 2025-09-03 | 52.57 | $5.50 | 144100 |
| 2025-09-02 | 55.31 | $5.54 | 276200 |
| 2025-08-29 | 56.00 | $5.55 | 219700 |
| 2025-08-28 | 59.54 | $5.60 | 199447 |
| 2025-08-27 | 57.50 | $5.56 | 187000 |
| 2025-08-26 | 52.99 | $5.48 | 176300 |
| 2025-08-25 | 54.36 | $5.50 | 218700 |
| 2025-08-22 | 53.21 | $5.48 | 194039 |
| 2025-08-21 | 46.87 | $5.38 | 176858 |
| 2025-08-20 | 49.41 | $5.42 | 128700 |
| 2025-08-19 | 50.06 | $5.43 | 119014 |
| 2025-08-18 | 54.83 | $5.50 | 110300 |
| 2025-08-15 | 53.63 | $5.48 | 196101 |
| 2025-08-14 | 55.01 | $5.50 | 157847 |
| 2025-08-13 | 55.70 | $5.51 | 232938 |
| 2025-08-12 | 55.70 | $5.51 | 172200 |
| 2025-08-11 | 51.33 | $5.43 | 140200 |
| 2025-08-08 | 51.33 | $5.43 | 104000 |
| 2025-08-07 | 50.22 | $5.41 | 121511 |
| 2025-08-06 | 52.49 | $5.45 | 158900 |
| 2025-08-05 | 51.98 | $5.44 | 155850 |
| 2025-08-04 | 51.98 | $5.44 | 76500 |
| 2025-08-01 | 47.33 | $5.35 | 193300 |
| 2025-07-31 | 56.57 | $5.51 | 172448 |
| 2025-07-30 | 55.54 | $5.49 | 150022 |
| 2025-07-29 | 56.82 | $5.51 | 205300 |
| 2025-07-28 | 57.45 | $5.52 | 202300 |
| 2025-07-25 | 56.99 | $5.51 | 263839 |
| 2025-07-24 | 52.17 | $5.41 | 109300 |
| 2025-07-23 | 51.65 | $5.40 | 168802 |
| 2025-07-22 | 51.15 | $5.39 | 179000 |
| 2025-07-21 | 50.66 | $5.38 | 285510 |
| 2025-07-18 | 47.18 | $5.31 | 604100 |
| 2025-07-17 | 63.67 | $5.58 | 237747 |
| 2025-07-16 | 60.78 | $5.52 | 232900 |
| 2025-07-15 | 60.27 | $5.51 | 250000 |
| 2025-07-14 | 61.02 | $5.52 | 322800 |
| 2025-07-11 | 59.60 | $5.49 | 225800 |
| 2025-07-10 | 64.02 | $5.55 | 175400 |
| 2025-07-09 | 62.70 | $5.52 | 86100 |
| 2025-07-08 | 61.36 | $5.49 | 155800 |
| 2025-07-07 | 61.36 | $5.49 | 230164 |
| 2025-07-03 | 63.42 | $5.52 | 106426 |
| 2025-07-02 | 62.22 | $5.49 | 104300 |
| 2025-07-01 | 61.41 | $5.47 | 194200 |
| 2025-06-30 | 61.41 | $5.47 | 188507 |
| 2025-06-27 | 60.27 | $5.44 | 231025 |
| 2025-06-26 | 59.12 | $5.41 | 110213 |
| 2025-06-25 | 57.57 | $5.37 | 334600 |
| 2025-06-24 | 59.17 | $5.40 | 164617 |
| 2025-06-23 | 54.33 | $5.28 | 247065 |
| 2025-06-20 | 51.13 | $5.21 | 205500 |
| 2025-06-18 | 54.78 | $5.28 | 204200 |
| 2025-06-17 | 52.48 | $5.23 | 169700 |
| 2025-06-16 | 55.72 | $5.29 | 133800 |
| 2025-06-13 | 55.28 | $5.28 | 88900 |
| 2025-06-12 | 59.16 | $5.35 | 87432 |
| 2025-06-11 | 57.96 | $5.32 | 133500 |
| 2025-06-10 | 59.63 | $5.35 | 188485 |
| 2025-06-09 | 60.18 | $5.36 | 119800 |
| 2025-06-06 | 58.73 | $5.32 | 108442 |
| 2025-06-05 | 58.38 | $5.31 | 106748 |
| 2025-06-04 | 56.96 | $5.27 | 152600 |
| 2025-06-03 | 59.86 | $5.33 | 199422 |
| 2025-06-02 | 57.09 | $5.25 | 338349 |
| 2025-05-30 | 55.25 | $5.20 | 172700 |
| 2025-05-29 | 58.09 | $5.26 | 144100 |
| 2025-05-28 | 57.04 | $5.23 | 155888 |
| 2025-05-27 | 57.96 | $5.25 | 157200 |
| 2025-05-23 | 55.94 | $5.19 | 253040 |
| 2025-05-22 | 56.80 | $5.21 | 126700 |
| 2025-05-21 | 57.22 | $5.22 | 325500 |
| 2025-05-20 | 60.18 | $5.29 | 181900 |
| 2025-05-19 | 59.61 | $5.27 | 254193 |
| 2025-05-16 | 59.34 | $5.26 | 198900 |
| 2025-05-15 | 59.07 | $5.25 | 268814 |
| 2025-05-14 | 58.30 | $5.22 | 187104 |
| 2025-05-13 | 60.10 | $5.27 | 366200 |
| 2025-05-12 | 57.61 | $5.17 | 416200 |
| 2025-05-09 | 54.09 | $5.04 | 225144 |
| 2025-05-08 | 55.78 | $5.09 | 142546 |
| 2025-05-07 | 52.38 | $4.97 | 262623 |
| 2025-05-06 | 52.08 | $4.96 | 184818 |
| 2025-05-05 | 54.63 | $5.04 | 90003 |
| 2025-05-02 | 54.10 | $5.02 | 241024 |
| 2025-05-01 | 51.09 | $4.91 | 282818 |
| 2025-04-30 | 48.78 | $4.83 | 204700 |
| 2025-04-29 | 49.90 | $4.87 | 96201 |
| 2025-04-28 | 47.91 | $4.80 | 142122 |
| 2025-04-25 | 48.70 | $4.83 | 173800 |
| 2025-04-24 | 47.32 | $4.78 | 126000 |
| 2025-04-23 | 42.66 | $4.62 | 317292 |
| 2025-04-22 | 39.14 | $4.51 | 177206 |
| 2025-04-21 | 37.48 | $4.46 | 172700 |
| 2025-04-17 | 40.41 | $4.60 | 153800 |
| 2025-04-16 | 41.74 | $4.66 | 419448 |
| 2025-04-15 | 44.27 | $4.77 | 459247 |
| 2025-04-14 | 44.50 | $4.78 | 323700 |
| 2025-04-11 | 45.18 | $4.81 | 158100 |
| 2025-04-10 | 41.51 | $4.68 | 411800 |
| 2025-04-09 | 46.51 | $4.90 | 641600 |
| 2025-04-08 | 28.20 | $4.41 | 254464 |
| 2025-04-07 | 28.20 | $4.41 | 638941 |
| 2025-04-04 | 29.12 | $4.46 | 581430 |
| 2025-04-03 | 35.48 | $4.75 | 601938 |
| 2025-04-02 | 43.22 | $5.00 | 225907 |
| 2025-04-01 | 40.25 | $4.94 | 227729 |
| 2025-03-31 | 37.67 | $4.89 | 341345 |
| 2025-03-28 | 37.67 | $4.89 | 346650 |
| 2025-03-27 | 40.51 | $4.98 | 198205 |
| 2025-03-26 | 42.20 | $5.03 | 224330 |
| 2025-03-25 | 44.66 | $5.10 | 235400 |
| 2025-03-24 | 41.41 | $5.03 | 293936 |
| 2025-03-21 | 37.94 | $4.96 | 265200 |
| 2025-03-20 | 38.88 | $4.99 | 223434 |
| 2025-03-19 | 39.19 | $5.00 | 252024 |
| 2025-03-18 | 35.31 | $4.92 | 250100 |
| 2025-03-17 | 36.13 | $4.95 | 357500 |
| 2025-03-14 | 34.20 | $4.91 | 297200 |
| 2025-03-13 | 27.98 | $4.79 | 368014 |
| 2025-03-12 | 30.74 | $4.91 | 306505 |
| 2025-03-11 | 27.34 | $4.85 | 803000 |
| 2025-03-10 | 26.19 | $4.83 | 615100 |
| 2025-03-07 | 30.28 | $5.01 | 502542 |
| 2025-03-06 | 27.91 | $4.97 | 393209 |
| 2025-03-05 | 31.77 | $5.12 | 320800 |
| 2025-03-04 | 28.64 | $5.07 | 480000 |
| 2025-03-03 | 29.94 | $5.12 | 540147 |
| 2025-02-28 | 33.41 | $5.24 | 317300 |
| 2025-02-27 | 27.42 | $5.15 | 380445 |
| 2025-02-26 | 31.28 | $5.28 | 273142 |
| 2025-02-25 | 29.84 | $5.26 | 368941 |
| 2025-02-24 | 30.45 | $5.28 | 370765 |
| 2025-02-21 | 33.71 | $5.38 | 283300 |
| 2025-02-20 | 38.84 | $5.51 | 268900 |
| 2025-02-19 | 42.12 | $5.58 | 239200 |
| 2025-02-18 | 44.14 | $5.62 | 157226 |
| 2025-02-14 | 44.14 | $5.62 | 192700 |
| 2025-02-13 | 44.14 | $5.62 | 187833 |
| 2025-02-12 | 41.74 | $5.58 | 290025 |
| 2025-02-11 | 42.17 | $5.59 | 299592 |
| 2025-02-10 | 45.28 | $5.66 | 161506 |
| 2025-02-07 | 45.74 | $5.67 | 260524 |
| 2025-02-06 | 48.04 | $5.72 | 168600 |
| 2025-02-05 | 48.04 | $5.72 | 180842 |
| 2025-02-04 | 46.58 | $5.69 | 193568 |
| 2025-02-03 | 43.58 | $5.63 | 398800 |
| 2025-01-31 | 46.48 | $5.70 | 268216 |
| 2025-01-30 | 48.67 | $5.75 | 228912 |
| 2025-01-29 | 47.25 | $5.72 | 273500 |
| 2025-01-28 | 48.53 | $5.75 | 294744 |
| 2025-01-27 | 48.95 | $5.76 | 299800 |
| 2025-01-24 | 54.29 | $5.88 | 207738 |
| 2025-01-23 | 61.76 | $6.02 | 390116 |
| 2025-01-22 | 61.03 | $6.00 | 343400 |
| 2025-01-21 | 57.99 | $5.92 | 187100 |
| 2025-01-17 | 55.52 | $5.86 | 1.4M |
| 2025-01-16 | 52.42 | $5.79 | 277844 |
| 2025-01-15 | 50.06 | $5.74 | 445520 |
| 2025-01-14 | 45.43 | $5.65 | 362212 |
| 2025-01-13 | 42.02 | $5.59 | 579700 |
| 2025-01-10 | 45.15 | $5.66 | 177600 |
| 2025-01-08 | 48.05 | $5.72 | 336300 |
| 2025-01-07 | 47.52 | $5.71 | 311100 |
| 2025-01-06 | 49.46 | $5.75 | 211109 |
| 2025-01-03 | 47.42 | $5.71 | 191103 |
| 2025-01-02 | 42.47 | $5.62 | 242816 |
| 2024-12-31 | 43.77 | $5.65 | 269328 |
| 2024-12-30 | 46.49 | $5.71 | 373600 |
| 2024-12-27 | 48.39 | $5.75 | 239639 |
| 2024-12-26 | 52.47 | $5.83 | 255030 |
| 2024-12-24 | 51.99 | $5.82 | 136200 |
| 2024-12-23 | 49.05 | $5.76 | 242400 |
| 2024-12-20 | 45.91 | $5.70 | 265200 |
| 2024-12-19 | 40.70 | $5.61 | 312014 |
| 2024-12-18 | 42.43 | $5.65 | 357200 |
| 2024-12-17 | 53.12 | $5.85 | 268027 |
| 2024-12-16 | 52.55 | $5.84 | 254132 |
| 2024-12-13 | 52.00 | $5.83 | 254940 |
| 2024-12-12 | 53.18 | $5.85 | 385322 |
| 2024-12-11 | 56.84 | $5.91 | 191017 |
| 2024-12-10 | 53.82 | $5.85 | 157946 |
| 2024-12-09 | 55.67 | $5.88 | 186417 |
| 2024-12-06 | 60.99 | $5.96 | 135090 |
| 2024-12-05 | 62.40 | $5.98 | 211546 |
| 2024-12-04 | 61.12 | $5.95 | 180300 |
| 2024-12-03 | 58.41 | $5.89 | 210600 |
| 2024-12-02 | 57.95 | $5.88 | 286636 |
| 2024-11-29 | 57.50 | $5.87 | 111400 |
| 2024-11-27 | 56.17 | $5.84 | 315400 |
| 2024-11-26 | 56.73 | $5.85 | 185400 |
| 2024-11-25 | 56.73 | $5.85 | 281234 |
| 2024-11-22 | 54.24 | $5.79 | 246200 |
| 2024-11-21 | 51.59 | $5.73 | 268883 |
| 2024-11-20 | 49.27 | $5.68 | 351226 |
| 2024-11-19 | 48.33 | $5.66 | 237136 |
| 2024-11-18 | 48.33 | $5.66 | 221200 |
| 2024-11-15 | 48.74 | $5.67 | 98500 |
| 2024-11-14 | 59.19 | $5.89 | 215447 |
| 2024-11-13 | 63.93 | $5.97 | 139500 |
| 2024-11-12 | 64.54 | $5.98 | 179933 |
| 2024-11-11 | 70.31 | $6.07 | 182424 |
| 2024-11-08 | 68.21 | $6.00 | 197164 |
| 2024-11-07 | 66.61 | $5.95 | 220046 |
| 2024-11-06 | 62.28 | $5.83 | 246300 |
| 2024-11-05 | 54.85 | $5.67 | 161900 |
| 2024-11-04 | 50.83 | $5.60 | 211649 |
| 2024-11-01 | 48.98 | $5.57 | 234651 |
| 2024-10-31 | 48.36 | $5.56 | 268319 |
| 2024-10-30 | 61.83 | $5.75 | 175300 |
| 2024-10-29 | 57.04 | $5.67 | 126300 |
| 2024-10-28 | 56.39 | $5.66 | 141700 |
| 2024-10-25 | 54.43 | $5.63 | 207500 |
| 2024-10-24 | 52.40 | $5.60 | 76200 |
| 2024-10-23 | 51.02 | $5.58 | 236348 |
| 2024-10-22 | 58.26 | $5.67 | 367622 |
| 2024-10-21 | 65.09 | $5.74 | 221104 |
| 2024-10-18 | 66.14 | $5.75 | 268857 |
| 2024-10-17 | 63.93 | $5.71 | 234749 |
| 2024-10-16 | 63.93 | $5.71 | 265500 |
| 2024-10-15 | 62.83 | $5.69 | 192944 |
| 2024-10-14 | 64.70 | $5.71 | 293716 |
| 2024-10-11 | 64.19 | $5.70 | 269101 |
| 2024-10-10 | 63.19 | $5.68 | 255500 |
| 2024-10-09 | 63.19 | $5.68 | 380736 |
| 2024-10-08 | 60.17 | $5.62 | 516350 |
| 2024-10-07 | 57.98 | $5.58 | 550631 |
| 2024-10-04 | 61.17 | $5.62 | 381599 |
| 2024-10-03 | 57.26 | $5.55 | 241900 |
| 2024-10-02 | 59.71 | $5.58 | 225000 |
| 2024-10-01 | 59.71 | $5.58 | 142204 |
| 2024-09-30 | 62.10 | $5.61 | 159200 |
| 2024-09-27 | 60.60 | $5.58 | 274700 |
| 2024-09-26 | 59.59 | $5.56 | 124418 |
| 2024-09-25 | 58.05 | $5.53 | 145300 |
| 2024-09-24 | 59.48 | $5.55 | 312218 |
| 2024-09-23 | 60.19 | $5.56 | 225900 |
| 2024-09-20 | 57.30 | $5.50 | 165400 |
| 2024-09-19 | 61.54 | $5.56 | 318400 |
| 2024-09-18 | 56.44 | $5.46 | 213827 |
| 2024-09-17 | 55.88 | $5.45 | 201688 |
| 2024-09-16 | 55.34 | $5.44 | 191800 |
| 2024-09-13 | 54.28 | $5.42 | 161108 |
| 2024-09-12 | 50.94 | $5.36 | 170445 |
| 2024-09-11 | 47.28 | $5.30 | 202628 |
| 2024-09-10 | 48.42 | $5.32 | 154400 |
| 2024-09-09 | 47.21 | $5.30 | 165539 |
| 2024-09-06 | 48.29 | $5.32 | 151017 |
| 2024-09-05 | 51.65 | $5.38 | 150746 |
| 2024-09-04 | 52.23 | $5.39 | 275600 |
| 2024-09-03 | 51.19 | $5.37 | 176400 |
| 2024-08-30 | 57.72 | $5.48 | 233600 |
| 2024-08-29 | 56.28 | $5.45 | 157159 |
| 2024-08-28 | 53.24 | $5.39 | 207126 |
| 2024-08-27 | 57.00 | $5.45 | 142709 |
| 2024-08-26 | 56.51 | $5.44 | 289832 |
| 2024-08-23 | 56.51 | $5.44 | 189200 |
| 2024-08-22 | 52.11 | $5.35 | 164302 |
| 2024-08-21 | 52.11 | $5.35 | 643000 |
| 2024-08-20 | 53.75 | $5.38 | 160402 |
| 2024-08-19 | 53.75 | $5.38 | 149018 |
| 2024-08-16 | 52.86 | $5.36 | 155786 |
| 2024-08-15 | 52.42 | $5.35 | 144243 |
| 2024-08-14 | 47.35 | $5.24 | 159200 |
| 2024-08-13 | 48.69 | $5.27 | 206500 |
| 2024-08-12 | 45.24 | $5.20 | 143100 |
| 2024-08-09 | 45.66 | $5.21 | 132500 |
| 2024-08-08 | 45.18 | $5.20 | 174834 |
| 2024-08-07 | 40.16 | $5.10 | 335338 |
| 2024-08-06 | 41.23 | $5.13 | 213200 |
| 2024-08-05 | 35.78 | $5.03 | 572911 |
| 2024-08-02 | 41.66 | $5.19 | 312021 |
| 2024-08-01 | 47.70 | $5.32 | 210643 |
| 2024-07-31 | 52.73 | $5.41 | 295444 |
| 2024-07-30 | 48.11 | $5.33 | 259700 |
| 2024-07-29 | 49.25 | $5.35 | 251300 |
| 2024-07-26 | 49.25 | $5.35 | 235131 |
| 2024-07-25 | 48.14 | $5.33 | 430218 |
| 2024-07-24 | 45.88 | $5.29 | 321000 |
| 2024-07-23 | 54.96 | $5.45 | 167330 |
| 2024-07-22 | 52.74 | $5.41 | 288200 |
| 2024-07-19 | 51.02 | $5.38 | 1.2M |
| 2024-07-18 | 64.37 | $5.56 | 811300 |
| 2024-07-17 | 71.26 | $5.63 | 377101 |
| 2024-07-16 | 75.66 | $5.67 | 477900 |
| 2024-07-15 | 70.98 | $5.56 | 403940 |
| 2024-07-12 | 67.17 | $5.49 | 224735 |
| 2024-07-11 | 65.31 | $5.46 | 278818 |
| 2024-07-10 | 62.63 | $5.42 | 316900 |
| 2024-07-09 | 59.68 | $5.38 | 207600 |
| 2024-07-08 | 62.01 | $5.40 | 260331 |
| 2024-07-05 | 60.55 | $5.38 | 310619 |
| 2024-07-03 | 59.81 | $5.37 | 92638 |
| 2024-07-02 | 58.34 | $5.35 | 206700 |
| 2024-07-01 | 56.04 | $5.32 | 160431 |
| 2024-06-28 | 58.07 | $5.34 | 122700 |
| 2024-06-27 | 55.78 | $5.31 | 155600 |
| 2024-06-26 | 53.38 | $5.28 | 133900 |
| 2024-06-25 | 53.38 | $5.28 | 134400 |
| 2024-06-24 | 51.79 | $5.26 | 220906 |
| 2024-06-21 | 48.48 | $5.22 | 158532 |
| 2024-06-20 | 48.48 | $5.22 | 199826 |
| 2024-06-18 | 47.66 | $5.21 | 171719 |
| 2024-06-17 | 49.14 | $5.23 | 241934 |
| 2024-06-14 | 45.96 | $5.19 | 198741 |
| 2024-06-13 | 50.45 | $5.25 | 100812 |
| 2024-06-12 | 50.45 | $5.25 | 227039 |
| 2024-06-11 | 48.16 | $5.22 | 136000 |
| 2024-06-10 | 47.40 | $5.21 | 115226 |
| 2024-06-07 | 46.65 | $5.20 | 173924 |
| 2024-06-06 | 50.04 | $5.25 | 129923 |
| 2024-06-05 | 51.46 | $5.27 | 183600 |
| 2024-06-04 | 46.40 | $5.20 | 188500 |
| 2024-06-03 | 46.40 | $5.20 | 195950 |
| 2024-05-31 | 48.35 | $5.23 | 225200 |
| 2024-05-30 | 44.66 | $5.18 | 201300 |
| 2024-05-29 | 46.55 | $5.21 | 138000 |
| 2024-05-28 | 49.90 | $5.26 | 155235 |
| 2024-05-24 | 51.30 | $5.28 | 128233 |
| 2024-05-23 | 49.27 | $5.25 | 151839 |
| 2024-05-22 | 52.76 | $5.30 | 151514 |
| 2024-05-21 | 54.21 | $5.32 | 169837 |
| 2024-05-20 | 52.34 | $5.29 | 276900 |
| 2024-05-17 | 51.07 | $5.27 | 158805 |
| 2024-05-16 | 53.79 | $5.31 | 204604 |
| 2024-05-15 | 55.91 | $5.34 | 259888 |
| 2024-05-14 | 52.34 | $5.28 | 105239 |
| 2024-05-13 | 51.08 | $5.26 | 185900 |
| 2024-05-10 | 49.83 | $5.24 | 143900 |
| 2024-05-09 | 51.07 | $5.26 | 469821 |
| 2024-05-08 | 47.99 | $5.21 | 420830 |
| 2024-05-07 | 48.57 | $5.22 | 322200 |
| 2024-05-06 | 47.97 | $5.21 | 237200 |
| 2024-05-03 | 44.92 | $5.16 | 131113 |
| 2024-05-02 | 43.01 | $5.13 | 101600 |
| 2024-05-01 | 39.01 | $5.07 | 235012 |
| 2024-04-30 | 39.90 | $5.09 | 193010 |
| 2024-04-29 | 42.67 | $5.15 | 210302 |
| 2024-04-26 | 42.67 | $5.15 | 224800 |
| 2024-04-25 | 38.83 | $5.09 | 149100 |
| 2024-04-24 | 41.00 | $5.14 | 89454 |
| 2024-04-23 | 41.89 | $5.16 | 228400 |
| 2024-04-22 | 35.96 | $5.07 | 168200 |
| 2024-04-19 | 30.73 | $5.00 | 199040 |
| 2024-04-18 | 31.79 | $5.03 | 191500 |
| 2024-04-17 | 37.50 | $5.17 | 256319 |
| 2024-04-16 | 37.96 | $5.18 | 301602 |
| 2024-04-15 | 39.35 | $5.21 | 210800 |
| 2024-04-12 | 44.49 | $5.31 | 164100 |
| 2024-04-11 | 51.53 | $5.42 | 171100 |
| 2024-04-10 | 48.73 | $5.38 | 341400 |
| 2024-04-09 | 53.10 | $5.44 | 248917 |
| 2024-04-08 | 53.86 | $5.45 | 118925 |
| 2024-04-05 | 51.19 | $5.41 | 141300 |
| 2024-04-04 | 48.35 | $5.37 | 195900 |
| 2024-04-03 | 51.94 | $5.42 | 191300 |
| 2024-04-02 | 49.81 | $5.39 | 342600 |
| 2024-04-01 | 56.10 | $5.47 | 197200 |
| 2024-03-28 | 57.83 | $5.49 | 521700 |
| 2024-03-27 | 57.20 | $5.48 | 184836 |
| 2024-03-26 | 54.64 | $5.44 | 162200 |
| 2024-03-25 | 53.98 | $5.43 | 175603 |
| 2024-03-22 | 54.73 | $5.44 | 217500 |
| 2024-03-21 | 56.22 | $5.46 | 416344 |
| 2024-03-20 | 55.06 | $5.44 | 329817 |
| 2024-03-19 | 52.04 | $5.39 | 375131 |
| 2024-03-18 | 53.41 | $5.41 | 138600 |
| 2024-03-15 | 51.60 | $5.38 | 124800 |
| 2024-03-14 | 52.24 | $5.39 | 290713 |
| 2024-03-13 | 56.22 | $5.45 | 265400 |
| 2024-03-12 | 57.61 | $5.47 | 227818 |
| 2024-03-11 | 54.97 | $5.42 | 244414 |
| 2024-03-08 | 57.71 | $5.46 | 347636 |
| 2024-03-07 | 57.71 | $5.46 | 386800 |
| 2024-03-06 | 55.19 | $5.41 | 854308 |
| 2024-03-05 | 51.93 | $5.35 | 377847 |
| 2024-03-04 | 56.48 | $5.42 | 822327 |
| 2024-03-01 | 60.06 | $5.47 | 999300 |
| 2024-02-29 | 56.95 | $5.41 | 400239 |
| 2024-02-28 | 55.87 | $5.39 | 396600 |
| 2024-02-27 | 57.95 | $5.42 | 171600 |
| 2024-02-26 | 57.95 | $5.42 | 222321 |
| 2024-02-23 | 56.99 | $5.40 | 343845 |
| 2024-02-22 | 55.02 | $5.36 | 417544 |
| 2024-02-21 | 52.98 | $5.32 | 558413 |
| 2024-02-20 | 53.56 | $5.33 | 200900 |
| 2024-02-16 | 56.48 | $5.38 | 291433 |
| 2024-02-15 | 60.22 | $5.44 | 209488 |
| 2024-02-14 | 58.48 | $5.40 | 198020 |
| 2024-02-13 | 55.22 | $5.33 | 264700 |
| 2024-02-12 | 63.32 | $5.45 | 605800 |
| 2024-02-09 | 62.89 | $5.44 | 280100 |
| 2024-02-08 | 60.23 | $5.38 | 309600 |
| 2024-02-07 | 58.82 | $5.35 | 356830 |
| 2024-02-06 | 56.38 | $5.30 | 112500 |
| 2024-02-05 | 53.22 | $5.24 | 228401 |
| 2024-02-02 | 57.15 | $5.30 | 359512 |
| 2024-02-01 | 56.65 | $5.29 | 236100 |
| 2024-01-31 | 53.51 | $5.23 | 293600 |
| 2024-01-30 | 58.18 | $5.30 | 256600 |
| 2024-01-29 | 58.87 | $5.31 | 318928 |
| 2024-01-26 | 52.37 | $5.19 | 364635 |
| 2024-01-25 | 54.41 | $5.22 | 322102 |
| 2024-01-24 | 53.84 | $5.21 | 294526 |
| 2024-01-23 | 54.49 | $5.22 | 191915 |
| 2024-01-22 | 53.42 | $5.20 | 223225 |
| 2024-01-19 | 50.10 | $5.14 | 273601 |
| 2024-01-18 | 47.73 | $5.10 | 421830 |
| 2024-01-17 | 52.45 | $5.18 | 355200 |
| 2024-01-16 | 55.73 | $5.23 | 282349 |
| 2024-01-12 | 57.78 | $5.26 | 248900 |
| 2024-01-11 | 57.78 | $5.26 | 256606 |
| 2024-01-10 | 56.83 | $5.24 | 370330 |
| 2024-01-09 | 54.88 | $5.20 | 360800 |
| 2024-01-08 | 55.47 | $5.21 | 244321 |
| 2024-01-05 | 50.94 | $5.12 | 184400 |
| 2024-01-04 | 50.40 | $5.11 | 203200 |
| 2024-01-03 | 50.93 | $5.12 | 360400 |
| 2024-01-02 | 55.92 | $5.21 | 243107 |
| 2023-12-29 | 60.29 | $5.28 | 503600 |
| 2023-12-28 | 63.66 | $5.33 | 289000 |
| 2023-12-27 | 65.76 | $5.36 | 162220 |
| 2023-12-26 | 66.45 | $5.37 | 145121 |
| 2023-12-22 | 64.68 | $5.32 | 218000 |
| 2023-12-21 | 63.59 | $5.29 | 171602 |
| 2023-12-20 | 61.31 | $5.23 | 233312 |
| 2023-12-19 | 66.58 | $5.31 | 321500 |
| 2023-12-18 | 64.01 | $5.24 | 262330 |
| 2023-12-15 | 62.03 | $5.19 | 173603 |
| 2023-12-14 | 66.19 | $5.25 | 249303 |
| 2023-12-13 | 62.61 | $5.16 | 325730 |
| 2023-12-12 | 55.69 | $5.02 | 324629 |
| 2023-12-11 | 55.13 | $5.01 | 458200 |
| 2023-12-08 | 54.02 | $4.99 | 277500 |
| 2023-12-07 | 52.91 | $4.97 | 645335 |
| 2023-12-06 | 53.52 | $4.98 | 169323 |
| 2023-12-05 | 54.12 | $4.99 | 365000 |
| 2023-12-04 | 57.14 | $5.04 | 245200 |
| 2023-12-01 | 59.01 | $5.07 | 323192 |
| 2023-11-30 | 56.76 | $5.02 | 184200 |
| 2023-11-29 | 56.31 | $5.01 | 155700 |
| 2023-11-28 | 55.87 | $5.00 | 432426 |
| 2023-11-27 | 54.11 | $4.96 | 120504 |
| 2023-11-24 | 54.11 | $4.96 | 59623 |
| 2023-11-22 | 53.69 | $4.95 | 123237 |
| 2023-11-21 | 52.46 | $4.92 | 141107 |
| 2023-11-20 | 53.82 | $4.95 | 117400 |
| 2023-11-17 | 52.65 | $4.92 | 130500 |
| 2023-11-16 | 51.88 | $4.90 | 140937 |
| 2023-11-15 | 59.19 | $5.06 | 228028 |
| 2023-11-14 | 56.26 | $4.98 | 201000 |
| 2023-11-13 | 51.28 | $4.86 | 94227 |
| 2023-11-10 | 49.93 | $4.83 | 173848 |
| 2023-11-09 | 45.62 | $4.74 | 179600 |
| 2023-11-08 | 49.20 | $4.82 | 146600 |
| 2023-11-07 | 52.10 | $4.88 | 206114 |
| 2023-11-06 | 48.75 | $4.81 | 111600 |
| 2023-11-03 | 52.22 | $4.88 | 234930 |
| 2023-11-02 | 49.28 | $4.82 | 199500 |
| 2023-11-01 | 41.24 | $4.68 | 173700 |
| 2023-10-31 | 37.19 | $4.62 | 87311 |
| 2023-10-30 | 33.57 | $4.57 | 170100 |
| 2023-10-27 | 26.29 | $4.48 | 155320 |
| 2023-10-26 | 26.91 | $4.50 | 329800 |
| 2023-10-25 | 27.53 | $4.52 | 194900 |
| 2023-10-24 | 30.91 | $4.62 | 595400 |
| 2023-10-23 | 32.82 | $4.67 | 122700 |
| 2023-10-20 | 33.21 | $4.68 | 147443 |
| 2023-10-19 | 36.06 | $4.75 | 171647 |
| 2023-10-18 | 38.78 | $4.81 | 186400 |
| 2023-10-17 | 42.86 | $4.89 | 190800 |
| 2023-10-16 | 42.14 | $4.88 | 176902 |
| 2023-10-13 | 35.98 | $4.80 | 161700 |
| 2023-10-12 | 39.47 | $4.87 | 210700 |
| 2023-10-11 | 44.12 | $4.95 | 115809 |
| 2023-10-10 | 40.81 | $4.91 | 139731 |
| 2023-10-09 | 39.09 | $4.89 | 82500 |
| 2023-10-06 | 36.47 | $4.86 | 110004 |
| 2023-10-05 | 30.80 | $4.80 | 111935 |
| 2023-10-04 | 32.16 | $4.83 | 150000 |
| 2023-10-03 | 33.09 | $4.85 | 118200 |
| 2023-10-02 | 37.16 | $4.93 | 78700 |
| 2023-09-29 | 37.71 | $4.94 | 83000 |
| 2023-09-28 | 36.82 | $4.93 | 62344 |
| 2023-09-27 | 35.95 | $4.92 | 102700 |
| 2023-09-26 | 33.34 | $4.89 | 124727 |
| 2023-09-25 | 35.64 | $4.94 | 125010 |
| 2023-09-22 | 32.08 | $4.90 | 161600 |
| 2023-09-21 | 32.51 | $4.91 | 111300 |
| 2023-09-20 | 36.69 | $5.00 | 175189 |
| 2023-09-19 | 37.71 | $5.02 | 126100 |
| 2023-09-18 | 37.71 | $5.02 | 149907 |
| 2023-09-15 | 36.91 | $5.01 | 242705 |
| 2023-09-14 | 40.88 | $5.09 | 178107 |
| 2023-09-13 | 35.09 | $5.02 | 389815 |
| 2023-09-12 | 37.58 | $5.07 | 365000 |
| 2023-09-11 | 39.73 | $5.11 | 215840 |
| 2023-09-08 | 41.42 | $5.14 | 146123 |
| 2023-09-07 | 42.57 | $5.16 | 136700 |
| 2023-09-06 | 44.93 | $5.20 | 139500 |
| 2023-09-05 | 47.43 | $5.24 | 185400 |
| 2023-09-01 | 50.07 | $5.28 | 102870 |
| 2023-08-31 | 50.74 | $5.29 | 154400 |
| 2023-08-30 | 50.11 | $5.28 | 214600 |
| 2023-08-29 | 50.11 | $5.28 | 238300 |
| 2023-08-28 | 45.67 | $5.21 | 152510 |
| 2023-08-25 | 45.01 | $5.20 | 111700 |
| 2023-08-24 | 40.90 | $5.14 | 206735 |
| 2023-08-23 | 44.03 | $5.20 | 188508 |
| 2023-08-22 | 37.18 | $5.11 | 151900 |
| 2023-08-21 | 39.20 | $5.15 | 201835 |
| 2023-08-18 | 36.75 | $5.12 | 175000 |
| 2023-08-17 | 35.93 | $5.11 | 286732 |
| 2023-08-16 | 38.79 | $5.17 | 219940 |
| 2023-08-15 | 40.32 | $5.20 | 131548 |
| 2023-08-14 | 43.00 | $5.25 | 129200 |
| 2023-08-11 | 39.16 | $5.20 | 121800 |
| 2023-08-10 | 40.72 | $5.23 | 130608 |
| 2023-08-09 | 38.39 | $5.20 | 483400 |
| 2023-08-08 | 42.06 | $5.27 | 291200 |
| 2023-08-07 | 44.37 | $5.31 | 276126 |
| 2023-08-04 | 41.31 | $5.27 | 295636 |
| 2023-08-03 | 43.59 | $5.31 | 362047 |
| 2023-08-02 | 45.99 | $5.35 | 194900 |
| 2023-08-01 | 53.75 | $5.46 | 131427 |
| 2023-07-31 | 54.54 | $5.47 | 183900 |
| 2023-07-28 | 51.84 | $5.43 | 211600 |
| 2023-07-27 | 51.84 | $5.43 | 344400 |
| 2023-07-26 | 56.38 | $5.49 | 167843 |
| 2023-07-25 | 57.17 | $5.50 | 124007 |
| 2023-07-24 | 56.59 | $5.49 | 249612 |
| 2023-07-21 | 59.66 | $5.53 | 243500 |
| 2023-07-20 | 58.59 | $5.51 | 196300 |
| 2023-07-19 | 71.10 | $5.65 | 224349 |
| 2023-07-18 | 72.14 | $5.66 | 256506 |
| 2023-07-17 | 71.34 | $5.64 | 161219 |
| 2023-07-14 | 68.32 | $5.57 | 157500 |
| 2023-07-13 | 69.31 | $5.58 | 102735 |
| 2023-07-12 | 67.52 | $5.54 | 159000 |
| 2023-07-11 | 66.59 | $5.52 | 275700 |
| 2023-07-10 | 60.73 | $5.41 | 122500 |
| 2023-07-07 | 56.07 | $5.34 | 167600 |
| 2023-07-06 | 56.07 | $5.34 | 150500 |
| 2023-07-05 | 61.73 | $5.40 | 122000 |
| 2023-07-03 | 62.74 | $5.41 | 169900 |
| 2023-06-30 | 62.74 | $5.41 | 154200 |
| 2023-06-29 | 61.61 | $5.39 | 124700 |
| 2023-06-28 | 60.48 | $5.37 | 91100 |
| 2023-06-27 | 58.12 | $5.33 | 272300 |
| 2023-06-26 | 56.27 | $5.30 | 168200 |
| 2023-06-23 | 58.74 | $5.33 | 94900 |
| 2023-06-22 | 61.30 | $5.36 | 92119 |
| 2023-06-21 | 61.30 | $5.36 | 122900 |
| 2023-06-20 | 62.11 | $5.37 | 124722 |
| 2023-06-16 | 66.29 | $5.42 | 209943 |
| 2023-06-15 | 65.41 | $5.40 | 152700 |
| 2023-06-14 | 61.04 | $5.31 | 239300 |
| 2023-06-13 | 61.86 | $5.32 | 252400 |
| 2023-06-12 | 60.33 | $5.29 | 217100 |
| 2023-06-09 | 57.06 | $5.23 | 177133 |
| 2023-06-08 | 59.39 | $5.26 | 167800 |
| 2023-06-07 | 58.86 | $5.25 | 258848 |
| 2023-06-06 | 57.26 | $5.22 | 194207 |
| 2023-06-05 | 57.97 | $5.23 | 180371 |
| 2023-06-02 | 57.47 | $5.22 | 158449 |
| 2023-06-01 | 54.92 | $5.17 | 256822 |
| 2023-05-31 | 53.86 | $5.15 | 165500 |
| 2023-05-30 | 56.36 | $5.19 | 328149 |
| 2023-05-26 | 55.38 | $5.17 | 690000 |
| 2023-05-25 | 48.16 | $5.04 | 122639 |
| 2023-05-24 | 45.58 | $5.00 | 129434 |
| 2023-05-23 | 47.25 | $5.03 | 213700 |
| 2023-05-22 | 51.44 | $5.10 | 215600 |
| 2023-05-19 | 48.98 | $5.06 | 145725 |
| 2023-05-18 | 48.37 | $5.05 | 381446 |
| 2023-05-17 | 47.15 | $5.03 | 125300 |
| 2023-05-16 | 44.66 | $4.99 | 166231 |
| 2023-05-15 | 46.75 | $5.03 | 133500 |
| 2023-05-12 | 46.15 | $5.02 | 114828 |
| 2023-05-11 | 46.65 | $5.03 | 88800 |
| 2023-05-10 | 46.10 | $5.02 | 89123 |
| 2023-05-09 | 43.89 | $4.98 | 77034 |
| 2023-05-08 | 43.34 | $4.97 | 140800 |
| 2023-05-05 | 45.02 | $5.01 | 208100 |
| 2023-05-04 | 40.66 | $4.93 | 188700 |
| 2023-05-03 | 42.67 | $4.98 | 184400 |
| 2023-05-02 | 42.67 | $4.98 | 127200 |
| 2023-05-01 | 45.95 | $5.06 | 91000 |
| 2023-04-28 | 47.25 | $5.09 | 92007 |
| 2023-04-27 | 44.78 | $5.04 | 177800 |
| 2023-04-26 | 40.57 | $4.96 | 109100 |
| 2023-04-25 | 41.32 | $4.98 | 221800 |
| 2023-04-24 | 47.10 | $5.12 | 178707 |
| 2023-04-21 | 47.55 | $5.13 | 129200 |
| 2023-04-20 | 46.58 | $5.11 | 166100 |
| 2023-04-19 | 53.14 | $5.25 | 181800 |
| 2023-04-18 | 52.69 | $5.24 | 130500 |
| 2023-04-17 | 53.67 | $5.26 | 183600 |
| 2023-04-14 | 51.97 | $5.22 | 109200 |
| 2023-04-13 | 54.34 | $5.27 | 77300 |
| 2023-04-12 | 50.93 | $5.19 | 237927 |
| 2023-04-11 | 52.81 | $5.23 | 131630 |
| 2023-04-10 | 50.20 | $5.17 | 104942 |
| 2023-04-06 | 47.44 | $5.11 | 115700 |
| 2023-04-05 | 47.86 | $5.12 | 127047 |
| 2023-04-04 | 50.85 | $5.19 | 137207 |
| 2023-04-03 | 52.64 | $5.23 | 187200 |
| 2023-03-31 | 54.93 | $5.28 | 97500 |
| 2023-03-30 | 49.03 | $5.14 | 128700 |
| 2023-03-29 | 49.47 | $5.15 | 85837 |
| 2023-03-28 | 47.68 | $5.11 | 88900 |
| 2023-03-27 | 48.50 | $5.13 | 146324 |
| 2023-03-24 | 46.32 | $5.08 | 169036 |
| 2023-03-23 | 45.89 | $5.07 | 140310 |
| 2023-03-22 | 43.27 | $5.01 | 198724 |
| 2023-03-21 | 48.05 | $5.14 | 90200 |
| 2023-03-20 | 42.99 | $5.03 | 106300 |
| 2023-03-17 | 42.02 | $5.01 | 139804 |
| 2023-03-16 | 44.17 | $5.07 | 162732 |
| 2023-03-15 | 40.29 | $4.99 | 242700 |
| 2023-03-14 | 41.67 | $5.03 | 86946 |
| 2023-03-13 | 37.08 | $4.94 | 193200 |
| 2023-03-10 | 39.02 | $5.00 | 217800 |
| 2023-03-09 | 42.94 | $5.11 | 113341 |
| 2023-03-08 | 47.94 | $5.23 | 73402 |
| 2023-03-07 | 47.94 | $5.23 | 128814 |
| 2023-03-06 | 52.03 | $5.32 | 186500 |
| 2023-03-03 | 52.03 | $5.32 | 202718 |
| 2023-03-02 | 49.43 | $5.26 | 110000 |
| 2023-03-01 | 48.55 | $5.24 | 75300 |
| 2023-02-28 | 48.55 | $5.24 | 120600 |
| 2023-02-27 | 47.73 | $5.22 | 104521 |
| 2023-02-24 | 46.51 | $5.19 | 84415 |
| 2023-02-23 | 49.82 | $5.28 | 76000 |
| 2023-02-22 | 48.26 | $5.24 | 263700 |
| 2023-02-21 | 47.88 | $5.23 | 356500 |
| 2023-02-17 | 51.90 | $5.34 | 167300 |
| 2023-02-16 | 51.90 | $5.34 | 313843 |
| 2023-02-15 | 57.02 | $5.47 | 275210 |
| 2023-02-14 | 55.08 | $5.41 | 259637 |
| 2023-02-13 | 54.09 | $5.38 | 167630 |
| 2023-02-10 | 52.10 | $5.32 | 175212 |
| 2023-02-09 | 52.10 | $5.32 | 194200 |
| 2023-02-08 | 56.13 | $5.43 | 99521 |
| 2023-02-07 | 56.89 | $5.45 | 236936 |
| 2023-02-06 | 54.55 | $5.37 | 216700 |
| 2023-02-03 | 58.72 | $5.48 | 259712 |
| 2023-02-02 | 61.98 | $5.56 | 271300 |
| 2023-02-01 | 58.71 | $5.44 | 205600 |
| 2023-01-31 | 56.32 | $5.36 | 130046 |
| 2023-01-30 | 52.76 | $5.25 | 169623 |
| 2023-01-27 | 53.90 | $5.28 | 156445 |
| 2023-01-26 | 53.90 | $5.28 | 115427 |
| 2023-01-25 | 52.03 | $5.22 | 151800 |
| 2023-01-24 | 52.37 | $5.23 | 183039 |
| 2023-01-23 | 54.03 | $5.28 | 248000 |
| 2023-01-20 | 49.46 | $5.13 | 176834 |
| 2023-01-19 | 47.48 | $5.07 | 182700 |
| 2023-01-18 | 54.60 | $5.28 | 366155 |
| 2023-01-17 | 56.91 | $5.34 | 282030 |
| 2023-01-13 | 54.79 | $5.27 | 178820 |
| 2023-01-12 | 55.91 | $5.30 | 205745 |
| 2023-01-11 | 53.81 | $5.23 | 149334 |
| 2023-01-10 | 51.63 | $5.16 | 330532 |
| 2023-01-09 | 48.31 | $5.06 | 191632 |
| 2023-01-06 | 47.28 | $5.03 | 238728 |
| 2023-01-05 | 43.34 | $4.92 | 147923 |
| 2023-01-04 | 46.98 | $5.04 | 108103 |
| 2023-01-03 | 43.61 | $4.95 | 203716 |
| 2022-12-30 | 42.84 | $4.93 | 221344 |
| 2022-12-29 | 43.12 | $4.94 | 204400 |
| 2022-12-28 | 38.98 | $4.83 | 267000 |
| 2022-12-27 | 39.98 | $4.87 | 314000 |
| 2022-12-23 | 42.59 | $4.97 | 235903 |
| 2022-12-22 | 41.87 | $4.95 | 203400 |
| 2022-12-21 | 43.97 | $5.03 | 213800 |
| 2022-12-20 | 42.95 | $5.00 | 173500 |
| 2022-12-19 | 41.26 | $4.95 | 191640 |
| 2022-12-16 | 43.99 | $5.06 | 175340 |
| 2022-12-15 | 45.82 | $5.13 | 180735 |
| 2022-12-14 | 49.75 | $5.27 | 210000 |
| 2022-12-13 | 50.34 | $5.29 | 175049 |
| 2022-12-12 | 48.91 | $5.24 | 229400 |
| 2022-12-09 | 46.26 | $5.15 | 198200 |
| 2022-12-08 | 48.94 | $5.25 | 97800 |
| 2022-12-07 | 47.20 | $5.19 | 154338 |
| 2022-12-06 | 47.45 | $5.20 | 174800 |
| 2022-12-05 | 50.04 | $5.30 | 215800 |
| 2022-12-02 | 54.85 | $5.47 | 184847 |
| 2022-12-01 | 55.75 | $5.50 | 186492 |
| 2022-11-30 | 53.58 | $5.41 | 215500 |
| 2022-11-29 | 49.10 | $5.24 | 160418 |
| 2022-11-28 | 50.46 | $5.29 | 181300 |
| 2022-11-25 | 51.83 | $5.34 | 66100 |
| 2022-11-23 | 52.10 | $5.35 | 160829 |
| 2022-11-22 | 50.89 | $5.30 | 221147 |
| 2022-11-21 | 47.64 | $5.17 | 203430 |
| 2022-11-18 | 49.31 | $5.24 | 229900 |
| 2022-11-17 | 49.07 | $5.23 | 168900 |
| 2022-11-16 | 53.17 | $5.40 | 239746 |
| 2022-11-15 | 55.51 | $5.49 | 454500 |
| 2022-11-14 | 51.70 | $5.32 | 289410 |
| 2022-11-11 | 55.13 | $5.45 | 140400 |
| 2022-11-10 | 52.84 | $5.35 | 264545 |
| 2022-11-09 | 43.56 | $5.01 | 215909 |
| 2022-11-08 | 45.83 | $5.10 | 378943 |
| 2022-11-07 | 44.92 | $5.07 | 293944 |
| 2022-11-04 | 43.72 | $5.03 | 380700 |
| 2022-11-03 | 44.88 | $5.08 | 332102 |
| 2022-11-02 | 46.52 | $5.15 | 168600 |
| 2022-11-01 | 51.07 | $5.33 | 320300 |
| 2022-10-31 | 54.14 | $5.44 | 395135 |
| 2022-10-28 | 51.09 | $5.32 | 241222 |
| 2022-10-27 | 47.49 | $5.19 | 168713 |
| 2022-10-26 | 47.75 | $5.20 | 178120 |
| 2022-10-25 | 46.37 | $5.15 | 131900 |
| 2022-10-24 | 41.39 | $4.98 | 479500 |
| 2022-10-21 | 42.04 | $5.01 | 370900 |
| 2022-10-20 | 39.93 | $4.94 | 151032 |
| 2022-10-19 | 41.36 | $5.01 | 130211 |
| 2022-10-18 | 43.48 | $5.11 | 183944 |
| 2022-10-17 | 41.19 | $5.03 | 227915 |
| 2022-10-14 | 35.64 | $4.85 | 135227 |
| 2022-10-13 | 38.52 | $5.00 | 302509 |
| 2022-10-12 | 36.57 | $4.94 | 117500 |
| 2022-10-11 | 37.51 | $4.99 | 77800 |
| 2022-10-10 | 38.26 | $5.03 | 164800 |
| 2022-10-07 | 39.77 | $5.11 | 117431 |
| 2022-10-06 | 43.42 | $5.29 | 110017 |
| 2022-10-05 | 45.18 | $5.37 | 195119 |
| 2022-10-04 | 46.75 | $5.44 | 298033 |
| 2022-10-03 | 38.31 | $5.15 | 193418 |
| 2022-09-30 | 31.17 | $4.95 | 139700 |
| 2022-09-29 | 31.52 | $4.97 | 181029 |
| 2022-09-28 | 34.43 | $5.13 | 168000 |
| 2022-09-27 | 27.69 | $4.96 | 263808 |
| 2022-09-26 | 28.68 | $5.02 | 159648 |
| 2022-09-23 | 29.51 | $5.07 | 263000 |
| 2022-09-22 | 31.61 | $5.19 | 172400 |
| 2022-09-21 | 34.10 | $5.32 | 73033 |
| 2022-09-20 | 35.75 | $5.40 | 105895 |
| 2022-09-19 | 37.69 | $5.49 | 199519 |
| 2022-09-16 | 38.13 | $5.51 | 117900 |
| 2022-09-15 | 40.60 | $5.62 | 100201 |
| 2022-09-14 | 42.00 | $5.68 | 62608 |
| 2022-09-13 | 40.70 | $5.64 | 273102 |
| 2022-09-12 | 45.83 | $5.85 | 155744 |
| 2022-09-09 | 42.90 | $5.76 | 146737 |
| 2022-09-08 | 39.44 | $5.66 | 119800 |
| 2022-09-07 | 37.28 | $5.60 | 204100 |
| 2022-09-06 | 34.30 | $5.52 | 105421 |
| 2022-09-02 | 34.89 | $5.55 | 108900 |
| 2022-09-01 | 35.47 | $5.58 | 113300 |
| 2022-08-31 | 35.13 | $5.57 | 164919 |
| 2022-08-30 | 35.49 | $5.59 | 188840 |
| 2022-08-29 | 37.47 | $5.70 | 268000 |
| 2022-08-26 | 39.78 | $5.82 | 180700 |
| 2022-08-25 | 45.30 | $6.07 | 77610 |
| 2022-08-24 | 43.21 | $6.00 | 173400 |
| 2022-08-23 | 42.91 | $5.99 | 89900 |
| 2022-08-22 | 43.56 | $6.02 | 119724 |
| 2022-08-19 | 47.18 | $6.18 | 193148 |
| 2022-08-18 | 49.62 | $6.28 | 155300 |
| 2022-08-17 | 50.37 | $6.31 | 250426 |
| 2022-08-16 | 58.10 | $6.59 | 146200 |
| 2022-08-15 | 62.66 | $6.73 | 172900 |
| 2022-08-12 | 68.92 | $6.90 | 121500 |
| 2022-08-11 | 66.28 | $6.76 | 235813 |
| 2022-08-10 | 64.66 | $6.68 | 127900 |
| 2022-08-09 | 61.34 | $6.53 | 144800 |
| 2022-08-08 | 63.61 | $6.59 | 137800 |
| 2022-08-05 | 62.96 | $6.56 | 206028 |
| 2022-08-04 | 63.32 | $6.57 | 135200 |
| 2022-08-03 | 63.12 | $6.56 | 160200 |
| 2022-08-02 | 60.02 | $6.41 | 107500 |
| 2022-08-01 | 58.93 | $6.36 | 181131 |
| 2022-07-29 | 58.50 | $6.34 | 186200 |
| 2022-07-28 | 54.90 | $6.18 | 151686 |
| 2022-07-27 | 54.19 | $6.15 | 154400 |
| 2022-07-26 | 49.97 | $5.98 | 114132 |
| 2022-07-25 | 51.84 | $6.05 | 77100 |
| 2022-07-22 | 54.04 | $6.13 | 117200 |
| 2022-07-21 | 52.85 | $6.08 | 122208 |
| 2022-07-20 | 55.01 | $6.16 | 143100 |
| 2022-07-19 | 52.72 | $6.06 | 205541 |
| 2022-07-18 | 50.31 | $5.96 | 171000 |
| 2022-07-15 | 51.81 | $6.02 | 75100 |
| 2022-07-14 | 47.61 | $5.85 | 96827 |
| 2022-07-13 | 49.29 | $5.92 | 124100 |
| 2022-07-12 | 50.50 | $5.97 | 147000 |
| 2022-07-11 | 53.24 | $6.08 | 157500 |
| 2022-07-08 | 54.78 | $6.14 | 132602 |
| 2022-07-07 | 56.06 | $6.19 | 152026 |
| 2022-07-06 | 54.23 | $6.10 | 219800 |
| 2022-07-05 | 52.12 | $6.00 | 192800 |
| 2022-07-01 | 50.61 | $5.93 | 137000 |
| 2022-06-30 | 48.40 | $5.83 | 190939 |
| 2022-06-29 | 49.24 | $5.87 | 179048 |
| 2022-06-28 | 50.91 | $5.95 | 376300 |
| 2022-06-27 | 49.27 | $5.87 | 211600 |
| 2022-06-24 | 47.82 | $5.80 | 265240 |
| 2022-06-23 | 40.97 | $5.50 | 269322 |
| 2022-06-22 | 35.01 | $5.28 | 348800 |
| 2022-06-21 | 34.73 | $5.27 | 304345 |
| 2022-06-17 | 30.70 | $5.13 | 438809 |
| 2022-06-16 | 30.96 | $5.15 | 383738 |
| 2022-06-15 | 34.88 | $5.43 | 230200 |
| 2022-06-14 | 34.60 | $5.42 | 222833 |
| 2022-06-13 | 35.18 | $5.46 | 402834 |
| 2022-06-10 | 41.02 | $5.82 | 209900 |
| 2022-06-09 | 45.40 | $6.04 | 167694 |
| 2022-06-08 | 47.14 | $6.12 | 296000 |
| 2022-06-07 | 47.14 | $6.12 | 291812 |
| 2022-06-06 | 49.27 | $6.22 | 402900 |
| 2022-06-03 | 43.98 | $6.00 | 174600 |
| 2022-06-02 | 46.49 | $6.12 | 230800 |
| 2022-06-01 | 42.32 | $5.96 | 177821 |
| 2022-05-31 | 43.53 | $6.02 | 204843 |
| 2022-05-27 | 44.13 | $6.05 | 199623 |
| 2022-05-26 | 40.78 | $5.92 | 188600 |
| 2022-05-25 | 37.20 | $5.79 | 344900 |
| 2022-05-24 | 32.10 | $5.62 | 303940 |
| 2022-05-23 | 33.31 | $5.70 | 275100 |
| 2022-05-20 | 31.78 | $5.65 | 308500 |
| 2022-05-19 | 32.93 | $5.73 | 194316 |
| 2022-05-18 | 32.05 | $5.70 | 179100 |
| 2022-05-17 | 36.06 | $5.97 | 232657 |
| 2022-05-16 | 31.22 | $5.81 | 213809 |
| 2022-05-13 | 28.98 | $5.74 | 242800 |
| 2022-05-12 | 22.86 | $5.56 | 365501 |
| 2022-05-11 | 23.07 | $5.58 | 162865 |
| 2022-05-10 | 25.28 | $5.78 | 304300 |
| 2022-05-09 | 25.51 | $5.80 | 475600 |
| 2022-05-06 | 27.55 | $5.97 | 399200 |
| 2022-05-05 | 31.01 | $6.22 | 303905 |
| 2022-05-04 | 34.84 | $6.45 | 319135 |
| 2022-05-03 | 35.75 | $6.50 | 178700 |
| 2022-05-02 | 36.11 | $6.52 | 158100 |
| 2022-04-29 | 35.49 | $6.50 | 192102 |
| 2022-04-28 | 39.26 | $6.71 | 132346 |
| 2022-04-27 | 35.21 | $6.58 | 143708 |
| 2022-04-26 | 35.74 | $6.61 | 130413 |
| 2022-04-25 | 40.06 | $6.84 | 150200 |
| 2022-04-22 | 41.52 | $6.91 | 197805 |
| 2022-04-21 | 45.55 | $7.09 | 205021 |
| 2022-04-20 | 49.08 | $7.23 | 126967 |
| 2022-04-19 | 49.34 | $7.24 | 201329 |
| 2022-04-18 | 42.41 | $7.00 | 294549 |
| 2022-04-14 | 43.34 | $7.04 | 166900 |
| 2022-04-13 | 47.88 | $7.22 | 207700 |
| 2022-04-12 | 48.41 | $7.24 | 176538 |
| 2022-04-11 | 49.73 | $7.29 | 122000 |
| 2022-04-08 | 51.33 | $7.35 | 128022 |
| 2022-04-07 | 51.08 | $7.34 | 291500 |
| 2022-04-06 | 52.09 | $7.38 | 206100 |
| 2022-04-05 | 56.32 | $7.54 | 265649 |
| 2022-04-04 | 58.58 | $7.62 | 326439 |
| 2022-04-01 | 58.38 | $7.61 | 225219 |
| 2022-03-31 | 57.01 | $7.54 | 149059 |
| 2022-03-30 | 57.78 | $7.57 | 189800 |
| 2022-03-29 | 58.28 | $7.59 | 228336 |
| 2022-03-28 | 56.12 | $7.47 | 365100 |
| 2022-03-25 | 55.57 | $7.44 | 265005 |
| 2022-03-24 | 55.79 | $7.45 | 182903 |
| 2022-03-23 | 56.21 | $7.47 | 371204 |
| 2022-03-22 | 54.57 | $7.37 | 205739 |
| 2022-03-21 | 51.09 | $7.17 | 288100 |
| 2022-03-18 | 54.67 | $7.35 | 271134 |
| 2022-03-17 | 52.01 | $7.20 | 260038 |
| 2022-03-16 | 47.29 | $6.96 | 287672 |
| 2022-03-15 | 40.60 | $6.67 | 192027 |
| 2022-03-14 | 35.79 | $6.49 | 312745 |
| 2022-03-11 | 38.77 | $6.67 | 234129 |
| 2022-03-10 | 41.51 | $6.82 | 208629 |
| 2022-03-09 | 40.71 | $6.79 | 295200 |
| 2022-03-08 | 34.82 | $6.58 | 372400 |
| 2022-03-07 | 34.82 | $6.58 | 228749 |
| 2022-03-04 | 39.55 | $6.86 | 197294 |
| 2022-03-03 | 41.07 | $6.94 | 209901 |
| 2022-03-02 | 42.42 | $7.01 | 234845 |
| 2022-03-01 | 37.99 | $6.85 | 325625 |
| 2022-02-28 | 39.24 | $6.92 | 281706 |
| 2022-02-25 | 38.13 | $6.88 | 378405 |
| 2022-02-24 | 31.61 | $6.66 | 695500 |
| 2022-02-23 | 28.69 | $6.57 | 261100 |
| 2022-02-22 | 29.76 | $6.65 | 303300 |
| 2022-02-18 | 30.86 | $6.73 | 256807 |
| 2022-02-17 | 31.98 | $6.81 | 229800 |
| 2022-02-16 | 35.00 | $7.01 | 245000 |
| 2022-02-15 | 34.41 | $6.99 | 234300 |
| 2022-02-14 | 28.58 | $6.80 | 441500 |
| 2022-02-11 | 30.62 | $6.95 | 320200 |
| 2022-02-10 | 32.54 | $7.08 | 403415 |
| 2022-02-09 | 33.61 | $7.15 | 1.1M |
| 2022-02-08 | 32.71 | $7.12 | 352800 |
| 2022-02-07 | 31.82 | $7.09 | 331720 |
| 2022-02-04 | 31.82 | $7.09 | 587502 |
| 2022-02-03 | 31.28 | $7.07 | 540300 |
| 2022-02-02 | 34.26 | $7.30 | 640500 |
| 2022-02-01 | 33.74 | $7.28 | 604021 |
| 2022-01-31 | 34.51 | $7.34 | 275444 |
| 2022-01-28 | 27.64 | $7.08 | 424350 |
| 2022-01-27 | 25.34 | $7.00 | 413300 |
| 2022-01-26 | 26.65 | $7.13 | 648000 |
| 2022-01-25 | 21.96 | $6.97 | 477650 |
| 2022-01-24 | 22.91 | $7.08 | 701440 |
| 2022-01-21 | 22.33 | $7.06 | 616765 |
| 2022-01-20 | 26.88 | $7.53 | 418500 |
| 2022-01-19 | 29.30 | $7.73 | 351935 |
| 2022-01-18 | 28.99 | $7.72 | 652146 |
| 2022-01-14 | 32.72 | $8.00 | 321900 |
| 2022-01-13 | 32.87 | $8.01 | 461122 |
| 2022-01-12 | 36.02 | $8.22 | 548516 |
| 2022-01-11 | 34.89 | $8.18 | 302300 |
| 2022-01-10 | 35.94 | $8.25 | 707600 |
| 2022-01-07 | 40.99 | $8.55 | 231000 |
| 2022-01-06 | 44.34 | $8.72 | 243334 |
| 2022-01-05 | 43.04 | $8.67 | 214500 |
| 2022-01-04 | 49.15 | $8.95 | 215534 |
| 2022-01-03 | 48.15 | $8.91 | 246219 |
| 2021-12-31 | 50.26 | $9.00 | 137843 |
| 2021-12-30 | 52.70 | $9.10 | 175108 |
| 2021-12-29 | 52.70 | $9.10 | 140443 |
| 2021-12-28 | 55.12 | $9.20 | 167738 |
| 2021-12-27 | 53.07 | $9.10 | 170733 |
| 2021-12-23 | 51.39 | $9.02 | 212127 |
| 2021-12-22 | 49.23 | $8.92 | 156100 |
| 2021-12-21 | 44.04 | $8.70 | 148900 |
| 2021-12-20 | 42.51 | $8.64 | 191807 |
| 2021-12-17 | 43.64 | $8.70 | 136242 |
| 2021-12-16 | 44.20 | $8.73 | 153604 |
| 2021-12-15 | 45.30 | $8.79 | 135800 |
| 2021-12-14 | 41.13 | $8.61 | 172044 |
| 2021-12-13 | 42.67 | $8.70 | 143042 |
| 2021-12-10 | 41.51 | $8.65 | 220150 |
| 2021-12-09 | 44.06 | $8.80 | 109100 |
| 2021-12-08 | 47.17 | $8.97 | 217000 |
| 2021-12-07 | 42.39 | $8.76 | 199505 |
| 2021-12-06 | 40.94 | $8.70 | 355138 |
| 2021-12-03 | 32.01 | $8.37 | 614900 |
| 2021-12-02 | 38.97 | $8.78 | 255633 |
| 2021-12-01 | 39.57 | $8.81 | 250501 |
| 2021-11-30 | 40.96 | $8.88 | 347200 |
| 2021-11-29 | 41.55 | $8.91 | 311821 |
| 2021-11-26 | 42.94 | $8.98 | 218700 |
| 2021-11-24 | 45.40 | $9.10 | 349017 |
| 2021-11-23 | 44.90 | $9.08 | 333400 |
| 2021-11-22 | 43.92 | $9.04 | 378033 |
| 2021-11-19 | 42.22 | $8.97 | 244500 |
| 2021-11-18 | 44.81 | $9.11 | 424824 |
| 2021-11-17 | 60.00 | $9.72 | 389594 |
| 2021-11-16 | 70.85 | $10.01 | 264700 |
| 2021-11-15 | 69.96 | $9.96 | 314400 |
| 2021-11-12 | 72.92 | $10.03 | 242634 |
| 2021-11-11 | 69.21 | $9.82 | 219742 |
| 2021-11-10 | 66.73 | $9.70 | 351000 |
| 2021-11-09 | 81.22 | $9.98 | 567292 |
| 2021-11-08 | 78.53 | $9.81 | 364600 |
| 2021-11-05 | 76.46 | $9.70 | 210810 |
| 2021-11-04 | 74.55 | $9.61 | 422500 |
| 2021-11-03 | 72.93 | $9.54 | 163512 |
| 2021-11-02 | 71.71 | $9.49 | 232109 |
| 2021-11-01 | 71.71 | $9.49 | 221200 |
| 2021-10-29 | 69.73 | $9.41 | 200100 |
| 2021-10-28 | 69.48 | $9.40 | 142915 |
| 2021-10-27 | 66.27 | $9.28 | 299805 |
| 2021-10-26 | 70.37 | $9.35 | 292400 |
| 2021-10-25 | 69.87 | $9.33 | 262720 |
| 2021-10-22 | 68.05 | $9.26 | 193170 |
| 2021-10-21 | 66.40 | $9.20 | 203800 |
| 2021-10-20 | 65.55 | $9.17 | 283746 |
| 2021-10-19 | 64.42 | $9.13 | 353317 |
| 2021-10-18 | 62.97 | $9.08 | 299139 |
| 2021-10-15 | 61.48 | $9.03 | 341200 |
| 2021-10-14 | 59.31 | $8.96 | 429135 |
| 2021-10-13 | 54.03 | $8.81 | 394123 |
| 2021-10-12 | 50.79 | $8.73 | 549426 |
| 2021-10-11 | 45.30 | $8.61 | 268900 |
| 2021-10-08 | 45.30 | $8.61 | 229700 |
| 2021-10-07 | 47.28 | $8.66 | 190300 |
| 2021-10-06 | 42.50 | $8.56 | 282700 |
| 2021-10-05 | 42.87 | $8.57 | 165953 |
| 2021-10-04 | 40.91 | $8.53 | 250500 |
| 2021-10-01 | 47.02 | $8.69 | 191900 |
| 2021-09-30 | 44.04 | $8.63 | 161200 |
| 2021-09-29 | 48.34 | $8.73 | 134800 |
| 2021-09-28 | 48.34 | $8.73 | 189600 |
| 2021-09-27 | 59.31 | $8.94 | 205900 |
| 2021-09-24 | 58.89 | $8.93 | 185800 |
| 2021-09-23 | 58.48 | $8.92 | 302245 |
| 2021-09-22 | 56.42 | $8.87 | 316743 |
| 2021-09-21 | 49.79 | $8.73 | 210000 |
| 2021-09-20 | 47.06 | $8.68 | 420788 |
| 2021-09-17 | 53.73 | $8.80 | 98263 |
| 2021-09-16 | 54.34 | $8.81 | 171970 |
| 2021-09-15 | 56.78 | $8.85 | 156800 |
| 2021-09-14 | 52.74 | $8.77 | 134200 |
| 2021-09-13 | 55.19 | $8.81 | 173600 |
| 2021-09-10 | 55.81 | $8.82 | 132647 |
| 2021-09-09 | 58.93 | $8.87 | 237139 |
| 2021-09-08 | 60.21 | $8.89 | 235200 |
| 2021-09-07 | 61.48 | $8.91 | 301817 |
| 2021-09-03 | 60.29 | $8.88 | 128500 |
| 2021-09-02 | 59.09 | $8.85 | 149400 |
| 2021-09-01 | 57.45 | $8.81 | 220314 |
| 2021-08-31 | 55.77 | $8.77 | 138929 |
| 2021-08-30 | 55.35 | $8.76 | 370400 |
| 2021-08-27 | 53.69 | $8.72 | 193537 |
| 2021-08-26 | 49.19 | $8.62 | 274600 |
| 2021-08-25 | 51.57 | $8.67 | 255000 |
| 2021-08-24 | 51.12 | $8.66 | 381015 |
| 2021-08-23 | 47.91 | $8.59 | 234100 |
| 2021-08-20 | 44.44 | $8.52 | 283000 |
| 2021-08-19 | 41.81 | $8.47 | 324712 |
| 2021-08-18 | 43.78 | $8.52 | 229200 |
| 2021-08-17 | 46.70 | $8.59 | 236333 |
| 2021-08-16 | 49.87 | $8.66 | 200418 |
| 2021-08-13 | 49.40 | $8.65 | 125700 |
| 2021-08-12 | 48.95 | $8.64 | 122800 |
| 2021-08-11 | 47.62 | $8.61 | 206920 |
| 2021-08-10 | 47.19 | $8.60 | 160000 |
| 2021-08-09 | 47.19 | $8.60 | 238500 |
| 2021-08-06 | 45.13 | $8.55 | 126800 |
| 2021-08-05 | 43.46 | $8.51 | 196100 |
| 2021-08-04 | 43.77 | $8.52 | 140226 |
| 2021-08-03 | 42.98 | $8.50 | 168818 |
| 2021-08-02 | 43.57 | $8.52 | 209935 |
| 2021-07-30 | 43.20 | $8.51 | 184900 |
| 2021-07-29 | 42.85 | $8.50 | 194600 |
| 2021-07-28 | 42.17 | $8.48 | 169200 |
| 2021-07-27 | 40.14 | $8.42 | 265302 |
| 2021-07-26 | 42.01 | $8.50 | 184900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.68
2026-07-22
Close Price
$5.14
Vol: 323288
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -92.68 | $5.14 | 323288 |
| 2026-07-21 | -75.61 | $5.21 | 142600 |
| 2026-07-20 | -97.56 | $5.12 | 263300 |
| 2026-07-17 | -90.24 | $5.15 | 230500 |
| 2026-07-16 | -94.29 | $5.19 | 211808 |
| 2026-07-15 | -58.33 | $5.38 | 339925 |
| 2026-07-14 | -41.67 | $5.42 | 180200 |
| 2026-07-13 | -83.33 | $5.32 | 181018 |
| 2026-07-10 | -34.48 | $5.42 | 196000 |
| 2026-07-09 | -22.58 | $5.45 | 78700 |
| 2026-07-08 | -37.21 | $5.36 | 187947 |
| 2026-07-07 | -30.23 | $5.39 | 194638 |
| 2026-07-06 | -6.98 | $5.49 | 135047 |
| 2026-07-02 | -13.95 | $5.46 | 309900 |
| 2026-07-01 | -9.52 | $5.47 | 224000 |
| 2026-06-30 | -5.00 | $5.47 | 319400 |
| 2026-06-29 | -14.29 | $5.39 | 217400 |
| 2026-06-26 | -34.29 | $5.32 | 182517 |
| 2026-06-25 | -37.14 | $5.31 | 227223 |
| 2026-06-24 | -28.57 | $5.34 | 221939 |
| 2026-06-23 | -37.14 | $5.31 | 153700 |
| 2026-06-22 | -14.29 | $5.39 | 134343 |
| 2026-06-18 | -20.00 | $5.37 | 224300 |
| 2026-06-17 | -40.00 | $5.30 | 141500 |
| 2026-06-16 | -22.22 | $5.36 | 105800 |
| 2026-06-15 | -16.67 | $5.38 | 237835 |
| 2026-06-12 | -31.25 | $5.30 | 330878 |
| 2026-06-11 | -28.13 | $5.31 | 442000 |
| 2026-06-10 | -53.13 | $5.23 | 443712 |
| 2026-06-09 | -46.88 | $5.25 | 365106 |
| 2026-06-08 | -56.25 | $5.22 | 231900 |
| 2026-06-05 | -62.50 | $5.20 | 412356 |
| 2026-06-04 | -9.38 | $5.37 | 216416 |
| 2026-06-03 | -37.50 | $5.28 | 533115 |
| 2026-06-02 | 0.00 | $5.40 | 233400 |
| 2026-06-01 | -3.45 | $5.36 | 242528 |
| 2026-05-29 | -13.79 | $5.33 | 218705 |
| 2026-05-28 | -7.14 | $5.34 | 352804 |
| 2026-05-27 | -14.29 | $5.32 | 133700 |
| 2026-05-26 | -17.86 | $5.31 | 169212 |
| 2026-05-22 | -39.29 | $5.25 | 293745 |
| 2026-05-21 | -50.00 | $5.22 | 127122 |
| 2026-05-20 | -64.29 | $5.18 | 153139 |
| 2026-05-19 | -92.86 | $5.10 | 212648 |
| 2026-05-18 | -75.00 | $5.15 | 342100 |
| 2026-05-15 | -67.86 | $5.17 | 177303 |
| 2026-05-14 | -28.57 | $5.28 | 277583 |
| 2026-05-13 | -41.94 | $5.23 | 245500 |
| 2026-05-12 | -35.48 | $5.25 | 365602 |
| 2026-05-11 | -32.26 | $5.26 | 261900 |
| 2026-05-08 | -27.78 | $5.26 | 316839 |
| 2026-05-07 | -27.78 | $5.26 | 627100 |
| 2026-05-06 | -5.56 | $5.34 | 569100 |
| 2026-05-05 | -20.69 | $5.22 | 183100 |
| 2026-05-04 | -17.02 | $5.20 | 241289 |
| 2026-05-01 | -19.15 | $5.19 | 214636 |
| 2026-04-30 | -16.36 | $5.19 | 411144 |
| 2026-04-29 | -34.55 | $5.09 | 203400 |
| 2026-04-28 | -17.91 | $5.16 | 330010 |
| 2026-04-27 | 0.00 | $5.28 | 307356 |
| 2026-04-24 | -2.82 | $5.24 | 363825 |
| 2026-04-23 | -16.90 | $5.14 | 427877 |
| 2026-04-22 | -5.63 | $5.22 | 169615 |
| 2026-04-21 | -14.08 | $5.16 | 292903 |
| 2026-04-20 | -11.27 | $5.18 | 240629 |
| 2026-04-17 | -14.08 | $5.16 | 522000 |
| 2026-04-16 | -28.17 | $5.06 | 337637 |
| 2026-04-15 | -4.23 | $5.23 | 286513 |
| 2026-04-14 | -2.86 | $5.23 | 211300 |
| 2026-04-13 | 0.00 | $5.15 | 466000 |
| 2026-04-10 | -7.27 | $5.06 | 155000 |
| 2026-04-09 | -1.92 | $5.06 | 153708 |
| 2026-04-08 | -7.84 | $5.02 | 176200 |
| 2026-04-07 | -33.33 | $4.87 | 233327 |
| 2026-04-06 | -29.17 | $4.89 | 351400 |
| 2026-04-02 | -42.00 | $4.84 | 168823 |
| 2026-04-01 | -53.45 | $4.82 | 256725 |
| 2026-03-31 | -66.67 | $4.75 | 208904 |
| 2026-03-30 | -98.33 | $4.56 | 249018 |
| 2026-03-27 | -94.74 | $4.64 | 371408 |
| 2026-03-26 | -93.48 | $4.75 | 246900 |
| 2026-03-25 | -68.75 | $4.87 | 258458 |
| 2026-03-24 | -79.17 | $4.82 | 222800 |
| 2026-03-23 | -85.42 | $4.79 | 371800 |
| 2026-03-20 | -100.00 | $4.72 | 287600 |
| 2026-03-19 | -92.68 | $4.84 | 512938 |
| 2026-03-18 | -73.17 | $4.92 | 155600 |
| 2026-03-17 | -65.85 | $4.95 | 167000 |
| 2026-03-16 | -73.17 | $4.92 | 220900 |
| 2026-03-13 | -100.00 | $4.81 | 221900 |
| 2026-03-12 | -100.00 | $4.87 | 188100 |
| 2026-03-11 | -72.50 | $4.98 | 219406 |
| 2026-03-10 | -80.00 | $4.95 | 417200 |
| 2026-03-09 | -65.00 | $5.01 | 478718 |
| 2026-03-06 | -93.33 | $4.99 | 393000 |
| 2026-03-05 | -76.92 | $5.07 | 363700 |
| 2026-03-04 | -53.85 | $5.13 | 213340 |
| 2026-03-03 | -71.43 | $5.09 | 393011 |
| 2026-03-02 | -45.83 | $5.18 | 305100 |
| 2026-02-27 | -66.67 | $5.13 | 301732 |
| 2026-02-26 | -51.61 | $5.20 | 287800 |
| 2026-02-25 | -64.52 | $5.16 | 191316 |
| 2026-02-24 | -61.29 | $5.17 | 164879 |
| 2026-02-23 | -71.88 | $5.14 | 334700 |
| 2026-02-20 | -58.82 | $5.19 | 244400 |
| 2026-02-19 | -58.82 | $5.19 | 226700 |
| 2026-02-18 | -58.54 | $5.22 | 288800 |
| 2026-02-17 | -70.73 | $5.17 | 307672 |
| 2026-02-13 | -78.05 | $5.14 | 373078 |
| 2026-02-12 | -79.55 | $5.14 | 432500 |
| 2026-02-11 | -60.00 | $5.23 | 199000 |
| 2026-02-10 | -63.83 | $5.22 | 243200 |
| 2026-02-09 | -59.57 | $5.24 | 322344 |
| 2026-02-06 | -72.34 | $5.18 | 305300 |
| 2026-02-05 | -97.87 | $5.06 | 393139 |
| 2026-02-04 | -95.12 | $5.13 | 275640 |
| 2026-02-03 | -91.67 | $5.19 | 372142 |
| 2026-02-02 | -77.42 | $5.28 | 220824 |
| 2026-01-30 | -87.10 | $5.25 | 195101 |
| 2026-01-29 | -82.76 | $5.28 | 434200 |
| 2026-01-28 | -84.62 | $5.30 | 200200 |
| 2026-01-27 | -73.08 | $5.33 | 213028 |
| 2026-01-26 | -76.92 | $5.32 | 254530 |
| 2026-01-23 | -69.23 | $5.34 | 348800 |
| 2026-01-22 | -57.69 | $5.37 | 153800 |
| 2026-01-21 | -26.92 | $5.45 | 453900 |
| 2026-01-20 | -59.26 | $5.36 | 293900 |
| 2026-01-16 | -29.03 | $5.43 | 584338 |
| 2026-01-15 | -27.27 | $5.43 | 365348 |
| 2026-01-14 | -24.24 | $5.44 | 255628 |
| 2026-01-13 | -9.09 | $5.49 | 145400 |
| 2026-01-12 | 0.00 | $5.48 | 249912 |
| 2026-01-09 | -6.90 | $5.46 | 125500 |
| 2026-01-08 | -13.79 | $5.44 | 178700 |
| 2026-01-07 | -6.90 | $5.46 | 335428 |
| 2026-01-06 | 0.00 | $5.44 | 295344 |
| 2026-01-05 | -30.43 | $5.35 | 391100 |
| 2026-01-02 | -60.87 | $5.28 | 266221 |
| 2025-12-31 | -52.17 | $5.30 | 152401 |
| 2025-12-30 | -30.43 | $5.35 | 300610 |
| 2025-12-29 | -34.78 | $5.34 | 325608 |
| 2025-12-26 | -4.35 | $5.41 | 112723 |
| 2025-12-24 | -4.55 | $5.40 | 106400 |
| 2025-12-23 | -13.64 | $5.38 | 179100 |
| 2025-12-22 | -17.24 | $5.36 | 198792 |
| 2025-12-19 | -25.64 | $5.31 | 246832 |
| 2025-12-18 | -48.72 | $5.22 | 239345 |
| 2025-12-17 | -51.28 | $5.21 | 355700 |
| 2025-12-16 | -38.46 | $5.26 | 309700 |
| 2025-12-15 | -33.33 | $5.28 | 213820 |
| 2025-12-12 | -28.21 | $5.30 | 241018 |
| 2025-12-11 | -37.74 | $5.35 | 478400 |
| 2025-12-10 | -32.08 | $5.38 | 204700 |
| 2025-12-09 | -39.62 | $5.34 | 209100 |
| 2025-12-08 | -41.51 | $5.33 | 135648 |
| 2025-12-05 | -35.85 | $5.36 | 229933 |
| 2025-12-04 | -35.85 | $5.36 | 240000 |
| 2025-12-03 | -37.74 | $5.35 | 187800 |
| 2025-12-02 | -43.40 | $5.32 | 185900 |
| 2025-12-01 | -43.10 | $5.35 | 184846 |
| 2025-11-28 | -41.67 | $5.37 | 296905 |
| 2025-11-26 | -45.00 | $5.35 | 250900 |
| 2025-11-25 | -56.72 | $5.31 | 266500 |
| 2025-11-24 | -71.64 | $5.21 | 247425 |
| 2025-11-21 | -88.06 | $5.10 | 252800 |
| 2025-11-20 | -98.46 | $5.05 | 297922 |
| 2025-11-19 | -88.33 | $5.16 | 547700 |
| 2025-11-18 | -86.67 | $5.17 | 233607 |
| 2025-11-17 | -89.09 | $5.20 | 287433 |
| 2025-11-14 | -97.83 | $5.24 | 384001 |
| 2025-11-13 | -62.16 | $5.46 | 525568 |
| 2025-11-12 | -62.16 | $5.46 | 216500 |
| 2025-11-11 | -54.05 | $5.49 | 151600 |
| 2025-11-10 | -59.46 | $5.47 | 264200 |
| 2025-11-07 | -78.38 | $5.40 | 220705 |
| 2025-11-06 | -86.67 | $5.43 | 258617 |
| 2025-11-05 | -63.33 | $5.50 | 199300 |
| 2025-11-04 | -70.00 | $5.48 | 187800 |
| 2025-11-03 | -40.00 | $5.57 | 184313 |
| 2025-10-31 | -50.00 | $5.54 | 200400 |
| 2025-10-30 | -53.33 | $5.53 | 304200 |
| 2025-10-29 | -20.00 | $5.63 | 204900 |
| 2025-10-28 | -10.00 | $5.66 | 155521 |
| 2025-10-27 | -3.57 | $5.66 | 159446 |
| 2025-10-24 | -11.54 | $5.62 | 207532 |
| 2025-10-23 | -12.50 | $5.60 | 152400 |
| 2025-10-22 | -41.67 | $5.53 | 131500 |
| 2025-10-21 | -25.00 | $5.57 | 136000 |
| 2025-10-20 | -46.43 | $5.54 | 159310 |
| 2025-10-17 | -67.86 | $5.48 | 155300 |
| 2025-10-16 | -64.29 | $5.49 | 227043 |
| 2025-10-15 | -25.00 | $5.60 | 330400 |
| 2025-10-14 | -53.57 | $5.52 | 249830 |
| 2025-10-13 | -57.14 | $5.51 | 178900 |
| 2025-10-10 | -96.43 | $5.40 | 326800 |
| 2025-10-09 | -65.00 | $5.54 | 176629 |
| 2025-10-08 | -40.00 | $5.59 | 192700 |
| 2025-10-07 | -70.00 | $5.53 | 193300 |
| 2025-10-06 | -50.00 | $5.57 | 223405 |
| 2025-10-03 | -35.00 | $5.60 | 199700 |
| 2025-10-02 | -45.00 | $5.58 | 110400 |
| 2025-10-01 | -55.00 | $5.56 | 86100 |
| 2025-09-30 | -60.00 | $5.55 | 178905 |
| 2025-09-29 | -44.44 | $5.55 | 144700 |
| 2025-09-26 | -66.67 | $5.49 | 169755 |
| 2025-09-25 | -66.67 | $5.49 | 146234 |
| 2025-09-24 | -40.74 | $5.56 | 184418 |
| 2025-09-23 | -14.81 | $5.63 | 155223 |
| 2025-09-22 | 0.00 | $5.66 | 126597 |
| 2025-09-19 | -10.71 | $5.63 | 165800 |
| 2025-09-18 | -17.24 | $5.61 | 205800 |
| 2025-09-17 | -26.67 | $5.58 | 213000 |
| 2025-09-16 | -20.00 | $5.60 | 213035 |
| 2025-09-15 | -20.00 | $5.60 | 174305 |
| 2025-09-12 | -20.00 | $5.60 | 133022 |
| 2025-09-11 | 0.00 | $5.66 | 142611 |
| 2025-09-10 | -16.67 | $5.61 | 161616 |
| 2025-09-09 | -6.90 | $5.63 | 124200 |
| 2025-09-08 | 0.00 | $5.64 | 176300 |
| 2025-09-05 | -11.54 | $5.59 | 210500 |
| 2025-09-04 | -23.08 | $5.56 | 241600 |
| 2025-09-03 | -46.15 | $5.50 | 144100 |
| 2025-09-02 | -30.77 | $5.54 | 276200 |
| 2025-08-29 | -26.92 | $5.55 | 219700 |
| 2025-08-28 | -3.85 | $5.60 | 199447 |
| 2025-08-27 | 0.00 | $5.56 | 187000 |
| 2025-08-26 | -38.10 | $5.48 | 176300 |
| 2025-08-25 | -28.57 | $5.50 | 218700 |
| 2025-08-22 | -38.10 | $5.48 | 194039 |
| 2025-08-21 | -85.71 | $5.38 | 176858 |
| 2025-08-20 | -66.67 | $5.42 | 128700 |
| 2025-08-19 | -61.90 | $5.43 | 119014 |
| 2025-08-18 | -28.57 | $5.50 | 110300 |
| 2025-08-15 | -38.10 | $5.48 | 196101 |
| 2025-08-14 | -24.00 | $5.50 | 157847 |
| 2025-08-13 | -25.93 | $5.51 | 232938 |
| 2025-08-12 | -25.93 | $5.51 | 172200 |
| 2025-08-11 | -55.56 | $5.43 | 140200 |
| 2025-08-08 | -55.56 | $5.43 | 104000 |
| 2025-08-07 | -62.96 | $5.41 | 121511 |
| 2025-08-06 | -48.15 | $5.45 | 158900 |
| 2025-08-05 | -51.85 | $5.44 | 155850 |
| 2025-08-04 | -51.85 | $5.44 | 76500 |
| 2025-08-01 | -85.19 | $5.35 | 193300 |
| 2025-07-31 | -25.93 | $5.51 | 172448 |
| 2025-07-30 | -33.33 | $5.49 | 150022 |
| 2025-07-29 | -25.93 | $5.51 | 205300 |
| 2025-07-28 | -22.22 | $5.52 | 202300 |
| 2025-07-25 | -25.93 | $5.51 | 263839 |
| 2025-07-24 | -62.96 | $5.41 | 109300 |
| 2025-07-23 | -66.67 | $5.40 | 168802 |
| 2025-07-22 | -70.37 | $5.39 | 179000 |
| 2025-07-21 | -54.05 | $5.38 | 285510 |
| 2025-07-18 | -71.05 | $5.31 | 604100 |
| 2025-07-17 | 0.00 | $5.58 | 237747 |
| 2025-07-16 | -11.11 | $5.52 | 232900 |
| 2025-07-15 | -13.89 | $5.51 | 250000 |
| 2025-07-14 | -8.57 | $5.52 | 322800 |
| 2025-07-11 | -17.14 | $5.49 | 225800 |
| 2025-07-10 | 0.00 | $5.55 | 175400 |
| 2025-07-09 | -5.88 | $5.52 | 86100 |
| 2025-07-08 | -14.71 | $5.49 | 155800 |
| 2025-07-07 | -14.71 | $5.49 | 230164 |
| 2025-07-03 | -5.88 | $5.52 | 106426 |
| 2025-07-02 | -3.33 | $5.49 | 104300 |
| 2025-07-01 | -10.00 | $5.47 | 194200 |
| 2025-06-30 | -3.33 | $5.47 | 188507 |
| 2025-06-27 | -9.38 | $5.44 | 231025 |
| 2025-06-26 | -7.14 | $5.41 | 110213 |
| 2025-06-25 | -18.52 | $5.37 | 334600 |
| 2025-06-24 | 0.00 | $5.40 | 164617 |
| 2025-06-23 | -40.74 | $5.28 | 247065 |
| 2025-06-20 | -66.67 | $5.21 | 205500 |
| 2025-06-18 | -40.74 | $5.28 | 204200 |
| 2025-06-17 | -59.26 | $5.23 | 169700 |
| 2025-06-16 | -37.04 | $5.29 | 133800 |
| 2025-06-13 | -40.74 | $5.28 | 88900 |
| 2025-06-12 | -14.81 | $5.35 | 87432 |
| 2025-06-11 | -25.93 | $5.32 | 133500 |
| 2025-06-10 | -11.54 | $5.35 | 188485 |
| 2025-06-09 | -4.00 | $5.36 | 119800 |
| 2025-06-06 | -12.12 | $5.32 | 108442 |
| 2025-06-05 | -6.06 | $5.31 | 106748 |
| 2025-06-04 | -16.22 | $5.27 | 152600 |
| 2025-06-03 | 0.00 | $5.33 | 199422 |
| 2025-06-02 | -11.11 | $5.25 | 338349 |
| 2025-05-30 | -25.00 | $5.20 | 172700 |
| 2025-05-29 | -6.98 | $5.26 | 144100 |
| 2025-05-28 | -10.71 | $5.23 | 155888 |
| 2025-05-27 | -7.14 | $5.25 | 157200 |
| 2025-05-23 | -17.86 | $5.19 | 253040 |
| 2025-05-22 | -13.79 | $5.21 | 126700 |
| 2025-05-21 | -10.94 | $5.22 | 325500 |
| 2025-05-20 | 0.00 | $5.29 | 181900 |
| 2025-05-19 | -2.27 | $5.27 | 254193 |
| 2025-05-16 | -3.41 | $5.26 | 198900 |
| 2025-05-15 | -2.33 | $5.25 | 268814 |
| 2025-05-14 | -5.81 | $5.22 | 187104 |
| 2025-05-13 | 0.00 | $5.27 | 366200 |
| 2025-05-12 | -6.17 | $5.17 | 416200 |
| 2025-05-09 | -12.50 | $5.04 | 225144 |
| 2025-05-08 | -5.56 | $5.09 | 142546 |
| 2025-05-07 | -13.24 | $4.97 | 262623 |
| 2025-05-06 | -11.27 | $4.96 | 184818 |
| 2025-05-05 | 0.00 | $5.04 | 90003 |
| 2025-05-02 | -0.98 | $5.02 | 241024 |
| 2025-05-01 | -4.26 | $4.91 | 282818 |
| 2025-04-30 | -17.17 | $4.83 | 204700 |
| 2025-04-29 | -13.13 | $4.87 | 96201 |
| 2025-04-28 | -20.20 | $4.80 | 142122 |
| 2025-04-25 | -17.17 | $4.83 | 173800 |
| 2025-04-24 | -24.51 | $4.78 | 126000 |
| 2025-04-23 | -45.05 | $4.62 | 317292 |
| 2025-04-22 | -54.96 | $4.51 | 177206 |
| 2025-04-21 | -59.46 | $4.46 | 172700 |
| 2025-04-17 | -46.85 | $4.60 | 153800 |
| 2025-04-16 | -41.44 | $4.66 | 419448 |
| 2025-04-15 | -31.53 | $4.77 | 459247 |
| 2025-04-14 | -30.63 | $4.78 | 323700 |
| 2025-04-11 | -27.93 | $4.81 | 158100 |
| 2025-04-10 | -39.64 | $4.68 | 411800 |
| 2025-04-09 | -19.82 | $4.90 | 641600 |
| 2025-04-08 | -63.96 | $4.41 | 254464 |
| 2025-04-07 | -63.96 | $4.41 | 638941 |
| 2025-04-04 | -94.29 | $4.46 | 581430 |
| 2025-04-03 | -97.37 | $4.75 | 601938 |
| 2025-04-02 | -33.33 | $5.00 | 225907 |
| 2025-04-01 | -50.00 | $4.94 | 227729 |
| 2025-03-31 | -64.86 | $4.89 | 341345 |
| 2025-03-28 | -75.00 | $4.89 | 346650 |
| 2025-03-27 | -57.69 | $4.98 | 198205 |
| 2025-03-26 | -50.91 | $5.03 | 224330 |
| 2025-03-25 | -42.37 | $5.10 | 235400 |
| 2025-03-24 | -54.24 | $5.03 | 293936 |
| 2025-03-21 | -68.25 | $4.96 | 265200 |
| 2025-03-20 | -70.13 | $4.99 | 223434 |
| 2025-03-19 | -71.08 | $5.00 | 252024 |
| 2025-03-18 | -81.40 | $4.92 | 250100 |
| 2025-03-17 | -78.65 | $4.95 | 357500 |
| 2025-03-14 | -83.15 | $4.91 | 297200 |
| 2025-03-13 | -96.63 | $4.79 | 368014 |
| 2025-03-12 | -83.15 | $4.91 | 306505 |
| 2025-03-11 | -89.89 | $4.85 | 803000 |
| 2025-03-10 | -92.55 | $4.83 | 615100 |
| 2025-03-07 | -84.88 | $5.01 | 502542 |
| 2025-03-06 | -98.75 | $4.97 | 393209 |
| 2025-03-05 | -81.01 | $5.12 | 320800 |
| 2025-03-04 | -87.34 | $5.07 | 480000 |
| 2025-03-03 | -92.75 | $5.12 | 540147 |
| 2025-02-28 | -83.82 | $5.24 | 317300 |
| 2025-02-27 | -100.00 | $5.15 | 380445 |
| 2025-02-26 | -91.38 | $5.28 | 273142 |
| 2025-02-25 | -94.83 | $5.26 | 368941 |
| 2025-02-24 | -100.00 | $5.28 | 370765 |
| 2025-02-21 | -94.83 | $5.38 | 283300 |
| 2025-02-20 | -100.00 | $5.51 | 268900 |
| 2025-02-19 | -91.84 | $5.58 | 239200 |
| 2025-02-18 | -83.67 | $5.62 | 157226 |
| 2025-02-14 | -83.67 | $5.62 | 192700 |
| 2025-02-13 | -83.67 | $5.62 | 187833 |
| 2025-02-12 | -91.84 | $5.58 | 290025 |
| 2025-02-11 | -91.67 | $5.59 | 299592 |
| 2025-02-10 | -72.55 | $5.66 | 161506 |
| 2025-02-07 | -70.59 | $5.67 | 260524 |
| 2025-02-06 | -60.78 | $5.72 | 168600 |
| 2025-02-05 | -60.78 | $5.72 | 180842 |
| 2025-02-04 | -66.67 | $5.69 | 193568 |
| 2025-02-03 | -78.43 | $5.63 | 398800 |
| 2025-01-31 | -64.71 | $5.70 | 268216 |
| 2025-01-30 | -54.90 | $5.75 | 228912 |
| 2025-01-29 | -60.78 | $5.72 | 273500 |
| 2025-01-28 | -54.90 | $5.75 | 294744 |
| 2025-01-27 | -52.94 | $5.76 | 299800 |
| 2025-01-24 | -29.41 | $5.88 | 207738 |
| 2025-01-23 | -1.96 | $6.02 | 390116 |
| 2025-01-22 | -4.00 | $6.00 | 343400 |
| 2025-01-21 | -4.76 | $5.92 | 187100 |
| 2025-01-17 | -2.86 | $5.86 | 1.4M |
| 2025-01-16 | -22.86 | $5.79 | 277844 |
| 2025-01-15 | -37.14 | $5.74 | 445520 |
| 2025-01-14 | -62.86 | $5.65 | 362212 |
| 2025-01-13 | -82.50 | $5.59 | 579700 |
| 2025-01-10 | -71.05 | $5.66 | 177600 |
| 2025-01-08 | -55.26 | $5.72 | 336300 |
| 2025-01-07 | -61.90 | $5.71 | 311100 |
| 2025-01-06 | -53.49 | $5.75 | 211109 |
| 2025-01-03 | -62.79 | $5.71 | 191103 |
| 2025-01-02 | -83.72 | $5.62 | 242816 |
| 2024-12-31 | -76.74 | $5.65 | 269328 |
| 2024-12-30 | -62.79 | $5.71 | 373600 |
| 2024-12-27 | -53.49 | $5.75 | 239639 |
| 2024-12-26 | -34.88 | $5.83 | 255030 |
| 2024-12-24 | -37.21 | $5.82 | 136200 |
| 2024-12-23 | -51.16 | $5.76 | 242400 |
| 2024-12-20 | -65.12 | $5.70 | 265200 |
| 2024-12-19 | -100.00 | $5.61 | 312014 |
| 2024-12-18 | -89.19 | $5.65 | 357200 |
| 2024-12-17 | -34.21 | $5.85 | 268027 |
| 2024-12-16 | -36.84 | $5.84 | 254132 |
| 2024-12-13 | -39.47 | $5.83 | 254940 |
| 2024-12-12 | -34.21 | $5.85 | 385322 |
| 2024-12-11 | -27.91 | $5.91 | 191017 |
| 2024-12-10 | -47.92 | $5.85 | 157946 |
| 2024-12-09 | -41.67 | $5.88 | 186417 |
| 2024-12-06 | -25.00 | $5.96 | 135090 |
| 2024-12-05 | -20.83 | $5.98 | 211546 |
| 2024-12-04 | -27.08 | $5.95 | 180300 |
| 2024-12-03 | -38.78 | $5.89 | 210600 |
| 2024-12-02 | -37.74 | $5.88 | 286636 |
| 2024-11-29 | -38.89 | $5.87 | 111400 |
| 2024-11-27 | -44.44 | $5.84 | 315400 |
| 2024-11-26 | -42.59 | $5.85 | 185400 |
| 2024-11-25 | -42.59 | $5.85 | 281234 |
| 2024-11-22 | -53.70 | $5.79 | 246200 |
| 2024-11-21 | -64.81 | $5.73 | 268883 |
| 2024-11-20 | -74.07 | $5.68 | 351226 |
| 2024-11-19 | -77.78 | $5.66 | 237136 |
| 2024-11-18 | -77.78 | $5.66 | 221200 |
| 2024-11-15 | -75.93 | $5.67 | 98500 |
| 2024-11-14 | -35.19 | $5.89 | 215447 |
| 2024-11-13 | -20.37 | $5.97 | 139500 |
| 2024-11-12 | -18.52 | $5.98 | 179933 |
| 2024-11-11 | -1.85 | $6.07 | 182424 |
| 2024-11-08 | -4.17 | $6.00 | 197164 |
| 2024-11-07 | -2.38 | $5.95 | 220046 |
| 2024-11-06 | -3.33 | $5.83 | 246300 |
| 2024-11-05 | -38.10 | $5.67 | 161900 |
| 2024-11-04 | -71.43 | $5.60 | 211649 |
| 2024-11-01 | -85.71 | $5.57 | 234651 |
| 2024-10-31 | -95.00 | $5.56 | 268319 |
| 2024-10-30 | 0.00 | $5.75 | 175300 |
| 2024-10-29 | -38.10 | $5.67 | 126300 |
| 2024-10-28 | -42.86 | $5.66 | 141700 |
| 2024-10-25 | -57.14 | $5.63 | 207500 |
| 2024-10-24 | -71.43 | $5.60 | 76200 |
| 2024-10-23 | -80.95 | $5.58 | 236348 |
| 2024-10-22 | -34.78 | $5.67 | 367622 |
| 2024-10-21 | -4.17 | $5.74 | 221104 |
| 2024-10-18 | 0.00 | $5.75 | 268857 |
| 2024-10-17 | -16.00 | $5.71 | 234749 |
| 2024-10-16 | -16.00 | $5.71 | 265500 |
| 2024-10-15 | -19.35 | $5.69 | 192944 |
| 2024-10-14 | -12.90 | $5.71 | 293716 |
| 2024-10-11 | -6.67 | $5.70 | 269101 |
| 2024-10-10 | 0.00 | $5.68 | 255500 |
| 2024-10-09 | 0.00 | $5.68 | 380736 |
| 2024-10-08 | -7.50 | $5.62 | 516350 |
| 2024-10-07 | -17.50 | $5.58 | 550631 |
| 2024-10-04 | -5.13 | $5.62 | 381599 |
| 2024-10-03 | -23.08 | $5.55 | 241900 |
| 2024-10-02 | -15.38 | $5.58 | 225000 |
| 2024-10-01 | -15.38 | $5.58 | 142204 |
| 2024-09-30 | -7.69 | $5.61 | 159200 |
| 2024-09-27 | -15.38 | $5.58 | 274700 |
| 2024-09-26 | -8.82 | $5.56 | 124418 |
| 2024-09-25 | -17.65 | $5.53 | 145300 |
| 2024-09-24 | -11.76 | $5.55 | 312218 |
| 2024-09-23 | -6.06 | $5.56 | 225900 |
| 2024-09-20 | -24.24 | $5.50 | 165400 |
| 2024-09-19 | -6.06 | $5.56 | 318400 |
| 2024-09-18 | -16.00 | $5.46 | 213827 |
| 2024-09-17 | -20.00 | $5.45 | 201688 |
| 2024-09-16 | -20.83 | $5.44 | 191800 |
| 2024-09-13 | -29.17 | $5.42 | 161108 |
| 2024-09-12 | -54.17 | $5.36 | 170445 |
| 2024-09-11 | -76.00 | $5.30 | 202628 |
| 2024-09-10 | -60.71 | $5.32 | 154400 |
| 2024-09-09 | -61.29 | $5.30 | 165539 |
| 2024-09-06 | -54.84 | $5.32 | 151017 |
| 2024-09-05 | -28.95 | $5.38 | 150746 |
| 2024-09-04 | -25.00 | $5.39 | 275600 |
| 2024-09-03 | -28.57 | $5.37 | 176400 |
| 2024-08-30 | -1.96 | $5.48 | 233600 |
| 2024-08-29 | -7.84 | $5.45 | 157159 |
| 2024-08-28 | -16.33 | $5.39 | 207126 |
| 2024-08-27 | -4.08 | $5.45 | 142709 |
| 2024-08-26 | -6.12 | $5.44 | 289832 |
| 2024-08-23 | -2.13 | $5.44 | 189200 |
| 2024-08-22 | -21.28 | $5.35 | 164302 |
| 2024-08-21 | -21.28 | $5.35 | 643000 |
| 2024-08-20 | -14.89 | $5.38 | 160402 |
| 2024-08-19 | -21.57 | $5.38 | 149018 |
| 2024-08-16 | -25.49 | $5.36 | 155786 |
| 2024-08-15 | -27.45 | $5.35 | 144243 |
| 2024-08-14 | -61.76 | $5.24 | 159200 |
| 2024-08-13 | -57.35 | $5.27 | 206500 |
| 2024-08-12 | -69.01 | $5.20 | 143100 |
| 2024-08-09 | -67.61 | $5.21 | 132500 |
| 2024-08-08 | -69.01 | $5.20 | 174834 |
| 2024-08-07 | -83.10 | $5.10 | 335338 |
| 2024-08-06 | -78.87 | $5.13 | 213200 |
| 2024-08-05 | -92.96 | $5.03 | 572911 |
| 2024-08-02 | -94.34 | $5.19 | 312021 |
| 2024-08-01 | -88.10 | $5.32 | 210643 |
| 2024-07-31 | -66.67 | $5.41 | 295444 |
| 2024-07-30 | -85.71 | $5.33 | 259700 |
| 2024-07-29 | -80.95 | $5.35 | 251300 |
| 2024-07-26 | -80.95 | $5.35 | 235131 |
| 2024-07-25 | -85.71 | $5.33 | 430218 |
| 2024-07-24 | -88.89 | $5.29 | 321000 |
| 2024-07-23 | -53.33 | $5.45 | 167330 |
| 2024-07-22 | -62.22 | $5.41 | 288200 |
| 2024-07-19 | -62.00 | $5.38 | 1.2M |
| 2024-07-18 | -26.00 | $5.56 | 811300 |
| 2024-07-17 | -12.00 | $5.63 | 377101 |
| 2024-07-16 | -3.85 | $5.67 | 477900 |
| 2024-07-15 | -4.88 | $5.56 | 403940 |
| 2024-07-12 | -3.03 | $5.49 | 224735 |
| 2024-07-11 | -3.33 | $5.46 | 278818 |
| 2024-07-10 | 0.00 | $5.42 | 316900 |
| 2024-07-09 | -8.70 | $5.38 | 207600 |
| 2024-07-08 | 0.00 | $5.40 | 260331 |
| 2024-07-05 | -8.70 | $5.38 | 310619 |
| 2024-07-03 | 0.00 | $5.37 | 92638 |
| 2024-07-02 | -10.00 | $5.35 | 206700 |
| 2024-07-01 | -23.81 | $5.32 | 160431 |
| 2024-06-28 | -13.64 | $5.34 | 122700 |
| 2024-06-27 | 0.00 | $5.31 | 155600 |
| 2024-06-26 | -13.33 | $5.28 | 133900 |
| 2024-06-25 | -18.75 | $5.28 | 134400 |
| 2024-06-24 | -31.25 | $5.26 | 220906 |
| 2024-06-21 | -63.16 | $5.22 | 158532 |
| 2024-06-20 | -63.16 | $5.22 | 199826 |
| 2024-06-18 | -68.42 | $5.21 | 171719 |
| 2024-06-17 | -57.89 | $5.23 | 241934 |
| 2024-06-14 | -78.95 | $5.19 | 198741 |
| 2024-06-13 | -47.37 | $5.25 | 100812 |
| 2024-06-12 | -47.37 | $5.25 | 227039 |
| 2024-06-11 | -63.16 | $5.22 | 136000 |
| 2024-06-10 | -68.42 | $5.21 | 115226 |
| 2024-06-07 | -73.68 | $5.20 | 173924 |
| 2024-06-06 | -47.37 | $5.25 | 129923 |
| 2024-06-05 | -36.84 | $5.27 | 183600 |
| 2024-06-04 | -73.68 | $5.20 | 188500 |
| 2024-06-03 | -73.68 | $5.20 | 195950 |
| 2024-05-31 | -55.00 | $5.23 | 225200 |
| 2024-05-30 | -55.17 | $5.18 | 201300 |
| 2024-05-29 | -43.33 | $5.21 | 138000 |
| 2024-05-28 | -26.67 | $5.26 | 155235 |
| 2024-05-24 | -20.00 | $5.28 | 128233 |
| 2024-05-23 | -30.00 | $5.25 | 151839 |
| 2024-05-22 | -12.90 | $5.30 | 151514 |
| 2024-05-21 | -6.45 | $5.32 | 169837 |
| 2024-05-20 | -16.13 | $5.29 | 276900 |
| 2024-05-17 | -21.21 | $5.27 | 158805 |
| 2024-05-16 | -8.11 | $5.31 | 204604 |
| 2024-05-15 | 0.00 | $5.34 | 259888 |
| 2024-05-14 | -3.13 | $5.28 | 105239 |
| 2024-05-13 | -6.45 | $5.26 | 185900 |
| 2024-05-10 | -28.95 | $5.24 | 143900 |
| 2024-05-09 | -30.95 | $5.26 | 469821 |
| 2024-05-08 | -47.83 | $5.21 | 420830 |
| 2024-05-07 | -45.65 | $5.22 | 322200 |
| 2024-05-06 | -52.94 | $5.21 | 237200 |
| 2024-05-03 | -62.75 | $5.16 | 131113 |
| 2024-05-02 | -68.63 | $5.13 | 101600 |
| 2024-05-01 | -81.13 | $5.07 | 235012 |
| 2024-04-30 | -77.36 | $5.09 | 193010 |
| 2024-04-29 | -66.04 | $5.15 | 210302 |
| 2024-04-26 | -67.27 | $5.15 | 224800 |
| 2024-04-25 | -78.18 | $5.09 | 149100 |
| 2024-04-24 | -69.09 | $5.14 | 89454 |
| 2024-04-23 | -65.45 | $5.16 | 228400 |
| 2024-04-22 | -81.82 | $5.07 | 168200 |
| 2024-04-19 | -94.55 | $5.00 | 199040 |
| 2024-04-18 | -98.00 | $5.03 | 191500 |
| 2024-04-17 | -97.22 | $5.17 | 256319 |
| 2024-04-16 | -97.14 | $5.18 | 301602 |
| 2024-04-15 | -96.88 | $5.21 | 210800 |
| 2024-04-12 | -87.50 | $5.31 | 164100 |
| 2024-04-11 | -58.82 | $5.42 | 171100 |
| 2024-04-10 | -82.35 | $5.38 | 341400 |
| 2024-04-09 | -47.06 | $5.44 | 248917 |
| 2024-04-08 | -41.18 | $5.45 | 118925 |
| 2024-04-05 | -68.42 | $5.41 | 141300 |
| 2024-04-04 | -89.47 | $5.37 | 195900 |
| 2024-04-03 | -63.16 | $5.42 | 191300 |
| 2024-04-02 | -71.43 | $5.39 | 342600 |
| 2024-04-01 | -33.33 | $5.47 | 197200 |
| 2024-03-28 | -23.81 | $5.49 | 521700 |
| 2024-03-27 | -28.57 | $5.48 | 184836 |
| 2024-03-26 | -47.62 | $5.44 | 162200 |
| 2024-03-25 | -52.38 | $5.43 | 175603 |
| 2024-03-22 | -47.62 | $5.44 | 217500 |
| 2024-03-21 | -38.10 | $5.46 | 416344 |
| 2024-03-20 | -47.62 | $5.44 | 329817 |
| 2024-03-19 | -60.00 | $5.39 | 375131 |
| 2024-03-18 | -52.00 | $5.41 | 138600 |
| 2024-03-15 | -64.00 | $5.38 | 124800 |
| 2024-03-14 | -60.00 | $5.39 | 290713 |
| 2024-03-13 | -36.00 | $5.45 | 265400 |
| 2024-03-12 | -28.00 | $5.47 | 227818 |
| 2024-03-11 | -48.00 | $5.42 | 244414 |
| 2024-03-08 | -32.00 | $5.46 | 347636 |
| 2024-03-07 | -15.00 | $5.46 | 386800 |
| 2024-03-06 | -40.00 | $5.41 | 854308 |
| 2024-03-05 | -56.00 | $5.35 | 377847 |
| 2024-03-04 | -25.93 | $5.42 | 822327 |
| 2024-03-01 | 0.00 | $5.47 | 999300 |
| 2024-02-29 | -24.00 | $5.41 | 400239 |
| 2024-02-28 | -32.00 | $5.39 | 396600 |
| 2024-02-27 | -20.00 | $5.42 | 171600 |
| 2024-02-26 | -19.23 | $5.42 | 222321 |
| 2024-02-23 | -25.00 | $5.40 | 343845 |
| 2024-02-22 | -39.29 | $5.36 | 417544 |
| 2024-02-21 | -53.57 | $5.32 | 558413 |
| 2024-02-20 | -48.28 | $5.33 | 200900 |
| 2024-02-16 | -29.03 | $5.38 | 291433 |
| 2024-02-15 | -7.89 | $5.44 | 209488 |
| 2024-02-14 | -17.95 | $5.40 | 198020 |
| 2024-02-13 | -35.90 | $5.33 | 264700 |
| 2024-02-12 | -5.13 | $5.45 | 605800 |
| 2024-02-09 | -2.70 | $5.44 | 280100 |
| 2024-02-08 | -6.25 | $5.38 | 309600 |
| 2024-02-07 | -6.90 | $5.35 | 356830 |
| 2024-02-06 | -8.33 | $5.30 | 112500 |
| 2024-02-05 | -33.33 | $5.24 | 228401 |
| 2024-02-02 | -8.33 | $5.30 | 359512 |
| 2024-02-01 | -12.00 | $5.29 | 236100 |
| 2024-01-31 | -36.00 | $5.23 | 293600 |
| 2024-01-30 | -8.00 | $5.30 | 256600 |
| 2024-01-29 | -7.69 | $5.31 | 318928 |
| 2024-01-26 | -60.00 | $5.19 | 364635 |
| 2024-01-25 | -54.55 | $5.22 | 322102 |
| 2024-01-24 | -57.58 | $5.21 | 294526 |
| 2024-01-23 | -54.55 | $5.22 | 191915 |
| 2024-01-22 | -60.61 | $5.20 | 223225 |
| 2024-01-19 | -78.79 | $5.14 | 273601 |
| 2024-01-18 | -90.91 | $5.10 | 421830 |
| 2024-01-17 | -66.67 | $5.18 | 355200 |
| 2024-01-16 | -51.52 | $5.23 | 282349 |
| 2024-01-12 | -42.42 | $5.26 | 248900 |
| 2024-01-11 | -35.90 | $5.26 | 256606 |
| 2024-01-10 | -39.02 | $5.24 | 370330 |
| 2024-01-09 | -45.45 | $5.20 | 360800 |
| 2024-01-08 | -41.30 | $5.21 | 244321 |
| 2024-01-05 | -60.87 | $5.12 | 184400 |
| 2024-01-04 | -63.04 | $5.11 | 203200 |
| 2024-01-03 | -60.87 | $5.12 | 360400 |
| 2024-01-02 | -41.30 | $5.21 | 243107 |
| 2023-12-29 | -26.09 | $5.28 | 503600 |
| 2023-12-28 | -15.22 | $5.33 | 289000 |
| 2023-12-27 | -8.70 | $5.36 | 162220 |
| 2023-12-26 | -4.35 | $5.37 | 145121 |
| 2023-12-22 | -9.30 | $5.32 | 218000 |
| 2023-12-21 | -10.00 | $5.29 | 171602 |
| 2023-12-20 | -24.39 | $5.23 | 233312 |
| 2023-12-19 | -2.38 | $5.31 | 321500 |
| 2023-12-18 | -7.89 | $5.24 | 262330 |
| 2023-12-15 | -21.05 | $5.19 | 173603 |
| 2023-12-14 | -5.00 | $5.25 | 249303 |
| 2023-12-13 | -3.33 | $5.16 | 325730 |
| 2023-12-12 | -28.57 | $5.02 | 324629 |
| 2023-12-11 | -26.92 | $5.01 | 458200 |
| 2023-12-08 | -28.13 | $4.99 | 277500 |
| 2023-12-07 | -32.35 | $4.97 | 645335 |
| 2023-12-06 | -29.41 | $4.98 | 169323 |
| 2023-12-05 | -26.47 | $4.99 | 365000 |
| 2023-12-04 | -11.76 | $5.04 | 245200 |
| 2023-12-01 | -2.94 | $5.07 | 323192 |
| 2023-11-30 | -17.14 | $5.02 | 184200 |
| 2023-11-29 | -14.58 | $5.01 | 155700 |
| 2023-11-28 | -15.69 | $5.00 | 432426 |
| 2023-11-27 | -21.43 | $4.96 | 120504 |
| 2023-11-24 | -19.67 | $4.96 | 59623 |
| 2023-11-22 | -21.31 | $4.95 | 123237 |
| 2023-11-21 | -26.23 | $4.92 | 141107 |
| 2023-11-20 | -21.31 | $4.95 | 117400 |
| 2023-11-17 | -26.23 | $4.92 | 130500 |
| 2023-11-16 | -29.51 | $4.90 | 140937 |
| 2023-11-15 | -3.28 | $5.06 | 228028 |
| 2023-11-14 | -3.77 | $4.98 | 201000 |
| 2023-11-13 | -15.22 | $4.86 | 94227 |
| 2023-11-10 | -21.74 | $4.83 | 173848 |
| 2023-11-09 | -41.30 | $4.74 | 179600 |
| 2023-11-08 | -27.08 | $4.82 | 146600 |
| 2023-11-07 | -14.58 | $4.88 | 206114 |
| 2023-11-06 | -29.17 | $4.81 | 111600 |
| 2023-11-03 | -14.58 | $4.88 | 234930 |
| 2023-11-02 | -27.08 | $4.82 | 199500 |
| 2023-11-01 | -56.25 | $4.68 | 173700 |
| 2023-10-31 | -68.75 | $4.62 | 87311 |
| 2023-10-30 | -79.17 | $4.57 | 170100 |
| 2023-10-27 | -97.92 | $4.48 | 155320 |
| 2023-10-26 | -94.12 | $4.50 | 329800 |
| 2023-10-25 | -97.87 | $4.52 | 194900 |
| 2023-10-24 | -94.74 | $4.62 | 595400 |
| 2023-10-23 | -91.18 | $4.67 | 122700 |
| 2023-10-20 | -96.77 | $4.68 | 147443 |
| 2023-10-19 | -95.83 | $4.75 | 171647 |
| 2023-10-18 | -85.00 | $4.81 | 186400 |
| 2023-10-17 | -59.26 | $4.89 | 190800 |
| 2023-10-16 | -62.96 | $4.88 | 176902 |
| 2023-10-13 | -92.59 | $4.80 | 161700 |
| 2023-10-12 | -71.88 | $4.87 | 210700 |
| 2023-10-11 | -46.88 | $4.95 | 115809 |
| 2023-10-10 | -59.38 | $4.91 | 139731 |
| 2023-10-09 | -69.44 | $4.89 | 82500 |
| 2023-10-06 | -78.95 | $4.86 | 110004 |
| 2023-10-05 | -97.50 | $4.80 | 111935 |
| 2023-10-04 | -90.00 | $4.83 | 150000 |
| 2023-10-03 | -97.62 | $4.85 | 118200 |
| 2023-10-02 | -83.72 | $4.93 | 78700 |
| 2023-09-29 | -82.98 | $4.94 | 83000 |
| 2023-09-28 | -85.11 | $4.93 | 62344 |
| 2023-09-27 | -87.23 | $4.92 | 102700 |
| 2023-09-26 | -93.62 | $4.89 | 124727 |
| 2023-09-25 | -88.64 | $4.94 | 125010 |
| 2023-09-22 | -100.00 | $4.90 | 161600 |
| 2023-09-21 | -100.00 | $4.91 | 111300 |
| 2023-09-20 | -97.06 | $5.00 | 175189 |
| 2023-09-19 | -91.18 | $5.02 | 126100 |
| 2023-09-18 | -91.18 | $5.02 | 149907 |
| 2023-09-15 | -94.12 | $5.01 | 242705 |
| 2023-09-14 | -77.42 | $5.09 | 178107 |
| 2023-09-13 | -100.00 | $5.02 | 389815 |
| 2023-09-12 | -96.30 | $5.07 | 365000 |
| 2023-09-11 | -88.00 | $5.11 | 215840 |
| 2023-09-08 | -76.00 | $5.14 | 146123 |
| 2023-09-07 | -68.00 | $5.16 | 136700 |
| 2023-09-06 | -52.00 | $5.20 | 139500 |
| 2023-09-05 | -36.00 | $5.24 | 185400 |
| 2023-09-01 | -20.00 | $5.28 | 102870 |
| 2023-08-31 | -19.23 | $5.29 | 154400 |
| 2023-08-30 | -28.57 | $5.28 | 214600 |
| 2023-08-29 | -41.18 | $5.28 | 238300 |
| 2023-08-28 | -67.50 | $5.21 | 152510 |
| 2023-08-25 | -70.00 | $5.20 | 111700 |
| 2023-08-24 | -85.00 | $5.14 | 206735 |
| 2023-08-23 | -72.73 | $5.20 | 188508 |
| 2023-08-22 | -93.18 | $5.11 | 151900 |
| 2023-08-21 | -84.09 | $5.15 | 201835 |
| 2023-08-18 | -91.11 | $5.12 | 175000 |
| 2023-08-17 | -100.00 | $5.11 | 286732 |
| 2023-08-16 | -95.56 | $5.17 | 219940 |
| 2023-08-15 | -96.23 | $5.20 | 131548 |
| 2023-08-14 | -86.79 | $5.25 | 129200 |
| 2023-08-11 | -98.08 | $5.20 | 121800 |
| 2023-08-10 | -92.31 | $5.23 | 130608 |
| 2023-08-09 | -98.08 | $5.20 | 483400 |
| 2023-08-08 | -84.62 | $5.27 | 291200 |
| 2023-08-07 | -88.89 | $5.31 | 276126 |
| 2023-08-04 | -97.78 | $5.27 | 295636 |
| 2023-08-03 | -95.24 | $5.31 | 362047 |
| 2023-08-02 | -85.71 | $5.35 | 194900 |
| 2023-08-01 | -59.52 | $5.46 | 131427 |
| 2023-07-31 | -57.14 | $5.47 | 183900 |
| 2023-07-28 | -66.67 | $5.43 | 211600 |
| 2023-07-27 | -66.67 | $5.43 | 344400 |
| 2023-07-26 | -52.38 | $5.49 | 167843 |
| 2023-07-25 | -46.67 | $5.50 | 124007 |
| 2023-07-24 | -48.89 | $5.49 | 249612 |
| 2023-07-21 | -40.00 | $5.53 | 243500 |
| 2023-07-20 | -44.44 | $5.51 | 196300 |
| 2023-07-19 | -13.33 | $5.65 | 224349 |
| 2023-07-18 | -4.76 | $5.66 | 256506 |
| 2023-07-17 | 0.00 | $5.64 | 161219 |
| 2023-07-14 | -18.42 | $5.57 | 157500 |
| 2023-07-13 | -3.03 | $5.58 | 102735 |
| 2023-07-12 | -9.68 | $5.54 | 159000 |
| 2023-07-11 | 0.00 | $5.52 | 275700 |
| 2023-07-10 | -23.08 | $5.41 | 122500 |
| 2023-07-07 | -50.00 | $5.34 | 167600 |
| 2023-07-06 | -50.00 | $5.34 | 150500 |
| 2023-07-05 | -23.33 | $5.40 | 122000 |
| 2023-07-03 | -20.00 | $5.41 | 169900 |
| 2023-06-30 | -20.00 | $5.41 | 154200 |
| 2023-06-29 | -22.86 | $5.39 | 124700 |
| 2023-06-28 | -25.64 | $5.37 | 91100 |
| 2023-06-27 | -35.90 | $5.33 | 272300 |
| 2023-06-26 | -43.59 | $5.30 | 168200 |
| 2023-06-23 | -30.43 | $5.33 | 94900 |
| 2023-06-22 | -22.00 | $5.36 | 92119 |
| 2023-06-21 | -22.00 | $5.36 | 122900 |
| 2023-06-20 | -20.00 | $5.37 | 124722 |
| 2023-06-16 | -10.00 | $5.42 | 209943 |
| 2023-06-15 | 0.00 | $5.40 | 152700 |
| 2023-06-14 | -12.82 | $5.31 | 239300 |
| 2023-06-13 | -10.26 | $5.32 | 252400 |
| 2023-06-12 | -5.88 | $5.29 | 217100 |
| 2023-06-09 | -23.53 | $5.23 | 177133 |
| 2023-06-08 | -14.71 | $5.26 | 167800 |
| 2023-06-07 | -17.65 | $5.25 | 258848 |
| 2023-06-06 | -13.33 | $5.22 | 194207 |
| 2023-06-05 | -10.00 | $5.23 | 180371 |
| 2023-06-02 | -9.68 | $5.22 | 158449 |
| 2023-06-01 | -21.21 | $5.17 | 256822 |
| 2023-05-31 | -27.27 | $5.15 | 165500 |
| 2023-05-30 | -15.15 | $5.19 | 328149 |
| 2023-05-26 | -16.13 | $5.17 | 690000 |
| 2023-05-25 | -38.10 | $5.04 | 122639 |
| 2023-05-24 | -57.14 | $5.00 | 129434 |
| 2023-05-23 | -42.86 | $5.03 | 213700 |
| 2023-05-22 | -9.52 | $5.10 | 215600 |
| 2023-05-19 | -37.50 | $5.06 | 145725 |
| 2023-05-18 | -44.00 | $5.05 | 381446 |
| 2023-05-17 | -52.00 | $5.03 | 125300 |
| 2023-05-16 | -76.47 | $4.99 | 166231 |
| 2023-05-15 | -69.23 | $5.03 | 133500 |
| 2023-05-12 | -71.79 | $5.02 | 114828 |
| 2023-05-11 | -69.23 | $5.03 | 88800 |
| 2023-05-10 | -71.79 | $5.02 | 89123 |
| 2023-05-09 | -82.05 | $4.98 | 77034 |
| 2023-05-08 | -84.62 | $4.97 | 140800 |
| 2023-05-05 | -74.36 | $5.01 | 208100 |
| 2023-05-04 | -94.87 | $4.93 | 188700 |
| 2023-05-03 | -88.89 | $4.98 | 184400 |
| 2023-05-02 | -88.89 | $4.98 | 127200 |
| 2023-05-01 | -66.67 | $5.06 | 91000 |
| 2023-04-28 | -58.33 | $5.09 | 92007 |
| 2023-04-27 | -72.22 | $5.04 | 177800 |
| 2023-04-26 | -94.44 | $4.96 | 109100 |
| 2023-04-25 | -96.97 | $4.98 | 221800 |
| 2023-04-24 | -81.82 | $5.12 | 178707 |
| 2023-04-21 | -58.62 | $5.13 | 129200 |
| 2023-04-20 | -65.52 | $5.11 | 166100 |
| 2023-04-19 | -17.24 | $5.25 | 181800 |
| 2023-04-18 | -20.69 | $5.24 | 130500 |
| 2023-04-17 | -10.34 | $5.26 | 183600 |
| 2023-04-14 | -21.88 | $5.22 | 109200 |
| 2023-04-13 | -6.06 | $5.27 | 77300 |
| 2023-04-12 | -25.71 | $5.19 | 237927 |
| 2023-04-11 | -14.29 | $5.23 | 131630 |
| 2023-04-10 | -28.95 | $5.17 | 104942 |
| 2023-04-06 | -44.74 | $5.11 | 115700 |
| 2023-04-05 | -42.11 | $5.12 | 127047 |
| 2023-04-04 | -23.68 | $5.19 | 137207 |
| 2023-04-03 | -23.26 | $5.23 | 187200 |
| 2023-03-31 | -22.45 | $5.28 | 97500 |
| 2023-03-30 | -51.02 | $5.14 | 128700 |
| 2023-03-29 | -48.98 | $5.15 | 85837 |
| 2023-03-28 | -57.14 | $5.11 | 88900 |
| 2023-03-27 | -53.06 | $5.13 | 146324 |
| 2023-03-24 | -63.27 | $5.08 | 169036 |
| 2023-03-23 | -65.31 | $5.07 | 140310 |
| 2023-03-22 | -77.55 | $5.01 | 198724 |
| 2023-03-21 | -51.02 | $5.14 | 90200 |
| 2023-03-20 | -73.47 | $5.03 | 106300 |
| 2023-03-17 | -77.55 | $5.01 | 139804 |
| 2023-03-16 | -70.69 | $5.07 | 162732 |
| 2023-03-15 | -84.48 | $4.99 | 242700 |
| 2023-03-14 | -77.59 | $5.03 | 86946 |
| 2023-03-13 | -93.10 | $4.94 | 193200 |
| 2023-03-10 | -94.12 | $5.00 | 217800 |
| 2023-03-09 | -97.37 | $5.11 | 113341 |
| 2023-03-08 | -80.65 | $5.23 | 73402 |
| 2023-03-07 | -80.65 | $5.23 | 128814 |
| 2023-03-06 | -51.61 | $5.32 | 186500 |
| 2023-03-03 | -58.33 | $5.32 | 202718 |
| 2023-03-02 | -80.00 | $5.26 | 110000 |
| 2023-03-01 | -86.36 | $5.24 | 75300 |
| 2023-02-28 | -86.36 | $5.24 | 120600 |
| 2023-02-27 | -90.91 | $5.22 | 104521 |
| 2023-02-24 | -97.73 | $5.19 | 84415 |
| 2023-02-23 | -79.07 | $5.28 | 76000 |
| 2023-02-22 | -77.55 | $5.24 | 263700 |
| 2023-02-21 | -79.59 | $5.23 | 356500 |
| 2023-02-17 | -57.14 | $5.34 | 167300 |
| 2023-02-16 | -51.85 | $5.34 | 313843 |
| 2023-02-15 | -26.32 | $5.47 | 275210 |
| 2023-02-14 | -36.84 | $5.41 | 259637 |
| 2023-02-13 | -42.11 | $5.38 | 167630 |
| 2023-02-10 | -52.63 | $5.32 | 175212 |
| 2023-02-09 | -52.63 | $5.32 | 194200 |
| 2023-02-08 | -33.33 | $5.43 | 99521 |
| 2023-02-07 | -29.82 | $5.45 | 236936 |
| 2023-02-06 | -42.37 | $5.37 | 216700 |
| 2023-02-03 | -20.00 | $5.48 | 259712 |
| 2023-02-02 | -8.33 | $5.56 | 271300 |
| 2023-02-01 | -3.57 | $5.44 | 205600 |
| 2023-01-31 | -4.17 | $5.36 | 130046 |
| 2023-01-30 | -26.00 | $5.25 | 169623 |
| 2023-01-27 | -18.87 | $5.28 | 156445 |
| 2023-01-26 | -18.18 | $5.28 | 115427 |
| 2023-01-25 | -29.09 | $5.22 | 151800 |
| 2023-01-24 | -27.27 | $5.23 | 183039 |
| 2023-01-23 | -18.18 | $5.28 | 248000 |
| 2023-01-20 | -45.45 | $5.13 | 176834 |
| 2023-01-19 | -56.36 | $5.07 | 182700 |
| 2023-01-18 | -18.18 | $5.28 | 366155 |
| 2023-01-17 | 0.00 | $5.34 | 282030 |
| 2023-01-13 | -6.38 | $5.27 | 178820 |
| 2023-01-12 | -9.62 | $5.30 | 205745 |
| 2023-01-11 | -37.50 | $5.23 | 149334 |
| 2023-01-10 | -48.44 | $5.16 | 330532 |
| 2023-01-09 | -64.06 | $5.06 | 191632 |
| 2023-01-06 | -68.75 | $5.03 | 238728 |
| 2023-01-05 | -85.94 | $4.92 | 147923 |
| 2023-01-04 | -67.19 | $5.04 | 108103 |
| 2023-01-03 | -82.86 | $4.95 | 203716 |
| 2022-12-30 | -85.71 | $4.93 | 221344 |
| 2022-12-29 | -84.51 | $4.94 | 204400 |
| 2022-12-28 | -100.00 | $4.83 | 267000 |
| 2022-12-27 | -98.53 | $4.87 | 314000 |
| 2022-12-23 | -89.06 | $4.97 | 235903 |
| 2022-12-22 | -92.19 | $4.95 | 203400 |
| 2022-12-21 | -83.61 | $5.03 | 213800 |
| 2022-12-20 | -88.52 | $5.00 | 173500 |
| 2022-12-19 | -100.00 | $4.95 | 191640 |
| 2022-12-16 | -90.57 | $5.06 | 175340 |
| 2022-12-15 | -95.35 | $5.13 | 180735 |
| 2022-12-14 | -64.29 | $5.27 | 210000 |
| 2022-12-13 | -63.04 | $5.29 | 175049 |
| 2022-12-12 | -73.91 | $5.24 | 229400 |
| 2022-12-09 | -100.00 | $5.15 | 198200 |
| 2022-12-08 | -78.57 | $5.25 | 97800 |
| 2022-12-07 | -65.00 | $5.19 | 154338 |
| 2022-12-06 | -63.33 | $5.20 | 174800 |
| 2022-12-05 | -46.67 | $5.30 | 215800 |
| 2022-12-02 | -16.92 | $5.47 | 184847 |
| 2022-12-01 | -12.31 | $5.50 | 186492 |
| 2022-11-30 | -26.15 | $5.41 | 215500 |
| 2022-11-29 | -52.31 | $5.24 | 160418 |
| 2022-11-28 | -44.62 | $5.29 | 181300 |
| 2022-11-25 | -36.92 | $5.34 | 66100 |
| 2022-11-23 | -35.38 | $5.35 | 160829 |
| 2022-11-22 | -43.08 | $5.30 | 221147 |
| 2022-11-21 | -63.08 | $5.17 | 203430 |
| 2022-11-18 | -52.31 | $5.24 | 229900 |
| 2022-11-17 | -51.47 | $5.23 | 168900 |
| 2022-11-16 | -26.47 | $5.40 | 239746 |
| 2022-11-15 | -13.24 | $5.49 | 454500 |
| 2022-11-14 | -32.26 | $5.32 | 289410 |
| 2022-11-11 | -11.29 | $5.45 | 140400 |
| 2022-11-10 | -25.00 | $5.35 | 264545 |
| 2022-11-09 | -72.86 | $5.01 | 215909 |
| 2022-11-08 | -60.00 | $5.10 | 378943 |
| 2022-11-07 | -64.29 | $5.07 | 293944 |
| 2022-11-04 | -70.00 | $5.03 | 380700 |
| 2022-11-03 | -62.86 | $5.08 | 332102 |
| 2022-11-02 | -52.86 | $5.15 | 168600 |
| 2022-11-01 | -27.14 | $5.33 | 320300 |
| 2022-10-31 | -1.59 | $5.44 | 395135 |
| 2022-10-28 | -20.63 | $5.32 | 241222 |
| 2022-10-27 | -41.27 | $5.19 | 168713 |
| 2022-10-26 | -39.68 | $5.20 | 178120 |
| 2022-10-25 | -47.62 | $5.15 | 131900 |
| 2022-10-24 | -74.60 | $4.98 | 479500 |
| 2022-10-21 | -69.84 | $5.01 | 370900 |
| 2022-10-20 | -80.95 | $4.94 | 151032 |
| 2022-10-19 | -69.84 | $5.01 | 130211 |
| 2022-10-18 | -56.06 | $5.11 | 183944 |
| 2022-10-17 | -68.18 | $5.03 | 227915 |
| 2022-10-14 | -95.77 | $4.85 | 135227 |
| 2022-10-13 | -76.00 | $5.00 | 302509 |
| 2022-10-12 | -97.44 | $4.94 | 117500 |
| 2022-10-11 | -91.03 | $4.99 | 77800 |
| 2022-10-10 | -88.66 | $5.03 | 164800 |
| 2022-10-07 | -80.41 | $5.11 | 117431 |
| 2022-10-06 | -61.86 | $5.29 | 110017 |
| 2022-10-05 | -53.61 | $5.37 | 195119 |
| 2022-10-04 | -46.39 | $5.44 | 298033 |
| 2022-10-03 | -76.29 | $5.15 | 193418 |
| 2022-09-30 | -96.91 | $4.95 | 139700 |
| 2022-09-29 | -94.85 | $4.97 | 181029 |
| 2022-09-28 | -78.35 | $5.13 | 168000 |
| 2022-09-27 | -95.88 | $4.96 | 263808 |
| 2022-09-26 | -96.67 | $5.02 | 159648 |
| 2022-09-23 | -93.58 | $5.07 | 263000 |
| 2022-09-22 | -98.90 | $5.19 | 172400 |
| 2022-09-21 | -100.00 | $5.32 | 73033 |
| 2022-09-20 | -94.52 | $5.40 | 105895 |
| 2022-09-19 | -90.14 | $5.49 | 199519 |
| 2022-09-16 | -92.41 | $5.51 | 117900 |
| 2022-09-15 | -81.72 | $5.62 | 100201 |
| 2022-09-14 | -79.46 | $5.68 | 62608 |
| 2022-09-13 | -85.71 | $5.64 | 273102 |
| 2022-09-12 | -72.41 | $5.85 | 155744 |
| 2022-09-09 | -78.62 | $5.76 | 146737 |
| 2022-09-08 | -85.52 | $5.66 | 119800 |
| 2022-09-07 | -89.66 | $5.60 | 204100 |
| 2022-09-06 | -95.17 | $5.52 | 105421 |
| 2022-09-02 | -93.75 | $5.55 | 108900 |
| 2022-09-01 | -91.67 | $5.58 | 113300 |
| 2022-08-31 | -100.00 | $5.57 | 164919 |
| 2022-08-30 | -99.24 | $5.59 | 188840 |
| 2022-08-29 | -99.17 | $5.70 | 268000 |
| 2022-08-26 | -100.00 | $5.82 | 180700 |
| 2022-08-25 | -89.25 | $6.07 | 77610 |
| 2022-08-24 | -96.77 | $6.00 | 173400 |
| 2022-08-23 | -97.85 | $5.99 | 89900 |
| 2022-08-22 | -90.72 | $6.02 | 119724 |
| 2022-08-19 | -74.23 | $6.18 | 193148 |
| 2022-08-18 | -63.92 | $6.28 | 155300 |
| 2022-08-17 | -60.82 | $6.31 | 250426 |
| 2022-08-16 | -31.96 | $6.59 | 146200 |
| 2022-08-15 | -17.53 | $6.73 | 172900 |
| 2022-08-12 | 0.00 | $6.90 | 121500 |
| 2022-08-11 | -13.13 | $6.76 | 235813 |
| 2022-08-10 | -6.38 | $6.68 | 127900 |
| 2022-08-09 | -19.78 | $6.53 | 144800 |
| 2022-08-08 | -13.19 | $6.59 | 137800 |
| 2022-08-05 | -6.17 | $6.56 | 206028 |
| 2022-08-04 | -3.75 | $6.57 | 135200 |
| 2022-08-03 | -3.80 | $6.56 | 160200 |
| 2022-08-02 | -4.69 | $6.41 | 107500 |
| 2022-08-01 | -9.68 | $6.36 | 181131 |
| 2022-07-29 | -10.00 | $6.34 | 186200 |
| 2022-07-28 | -6.52 | $6.18 | 151686 |
| 2022-07-27 | -11.11 | $6.15 | 154400 |
| 2022-07-26 | -48.89 | $5.98 | 114132 |
| 2022-07-25 | -33.33 | $6.05 | 77100 |
| 2022-07-22 | -10.77 | $6.13 | 117200 |
| 2022-07-21 | -13.04 | $6.08 | 122208 |
| 2022-07-20 | -3.92 | $6.16 | 143100 |
| 2022-07-19 | -13.73 | $6.06 | 205541 |
| 2022-07-18 | -20.69 | $5.96 | 171000 |
| 2022-07-15 | -15.52 | $6.02 | 75100 |
| 2022-07-14 | -30.17 | $5.85 | 96827 |
| 2022-07-13 | -24.14 | $5.92 | 124100 |
| 2022-07-12 | -19.83 | $5.97 | 147000 |
| 2022-07-11 | -10.34 | $6.08 | 157500 |
| 2022-07-08 | -5.17 | $6.14 | 132602 |
| 2022-07-07 | -0.86 | $6.19 | 152026 |
| 2022-07-06 | -11.67 | $6.10 | 219800 |
| 2022-07-05 | -20.00 | $6.00 | 192800 |
| 2022-07-01 | -25.83 | $5.93 | 137000 |
| 2022-06-30 | -34.17 | $5.83 | 190939 |
| 2022-06-29 | -30.83 | $5.87 | 179048 |
| 2022-06-28 | -24.17 | $5.95 | 376300 |
| 2022-06-27 | -30.83 | $5.87 | 211600 |
| 2022-06-24 | -36.67 | $5.80 | 265240 |
| 2022-06-23 | -61.67 | $5.50 | 269322 |
| 2022-06-22 | -80.00 | $5.28 | 348800 |
| 2022-06-21 | -80.83 | $5.27 | 304345 |
| 2022-06-17 | -92.50 | $5.13 | 438809 |
| 2022-06-16 | -94.78 | $5.15 | 383738 |
| 2022-06-15 | -88.04 | $5.43 | 230200 |
| 2022-06-14 | -89.13 | $5.42 | 222833 |
| 2022-06-13 | -95.12 | $5.46 | 402834 |
| 2022-06-10 | -57.53 | $5.82 | 209900 |
| 2022-06-09 | -24.39 | $6.04 | 167694 |
| 2022-06-08 | -14.63 | $6.12 | 296000 |
| 2022-06-07 | -14.63 | $6.12 | 291812 |
| 2022-06-06 | -1.23 | $6.22 | 402900 |
| 2022-06-03 | -23.68 | $6.00 | 174600 |
| 2022-06-02 | -32.69 | $6.12 | 230800 |
| 2022-06-01 | -50.46 | $5.96 | 177821 |
| 2022-05-31 | -48.28 | $6.02 | 204843 |
| 2022-05-27 | -45.69 | $6.05 | 199623 |
| 2022-05-26 | -62.69 | $5.92 | 188600 |
| 2022-05-25 | -72.79 | $5.79 | 344900 |
| 2022-05-24 | -85.29 | $5.62 | 303940 |
| 2022-05-23 | -80.42 | $5.70 | 275100 |
| 2022-05-20 | -83.92 | $5.65 | 308500 |
| 2022-05-19 | -81.76 | $5.73 | 194316 |
| 2022-05-18 | -84.86 | $5.70 | 179100 |
| 2022-05-17 | -70.59 | $5.97 | 232657 |
| 2022-05-16 | -79.14 | $5.81 | 213809 |
| 2022-05-13 | -82.89 | $5.74 | 242800 |
| 2022-05-12 | -92.51 | $5.56 | 365501 |
| 2022-05-11 | -100.00 | $5.58 | 162865 |
| 2022-05-10 | -92.98 | $5.78 | 304300 |
| 2022-05-09 | -98.13 | $5.80 | 475600 |
| 2022-05-06 | -97.28 | $5.97 | 399200 |
| 2022-05-05 | -92.91 | $6.22 | 303905 |
| 2022-05-04 | -89.66 | $6.45 | 319135 |
| 2022-05-03 | -90.63 | $6.50 | 178700 |
| 2022-05-02 | -89.39 | $6.52 | 158100 |
| 2022-04-29 | -96.77 | $6.50 | 192102 |
| 2022-04-28 | -84.62 | $6.71 | 132346 |
| 2022-04-27 | -97.39 | $6.58 | 143708 |
| 2022-04-26 | -100.00 | $6.61 | 130413 |
| 2022-04-25 | -86.87 | $6.84 | 150200 |
| 2022-04-22 | -96.34 | $6.91 | 197805 |
| 2022-04-21 | -77.22 | $7.09 | 205021 |
| 2022-04-20 | -59.49 | $7.23 | 126967 |
| 2022-04-19 | -58.23 | $7.24 | 201329 |
| 2022-04-18 | -88.61 | $7.00 | 294549 |
| 2022-04-14 | -97.06 | $7.04 | 166900 |
| 2022-04-13 | -64.00 | $7.22 | 207700 |
| 2022-04-12 | -48.42 | $7.24 | 176538 |
| 2022-04-11 | -34.45 | $7.29 | 122000 |
| 2022-04-08 | -28.00 | $7.35 | 128022 |
| 2022-04-07 | -28.80 | $7.34 | 291500 |
| 2022-04-06 | -25.60 | $7.38 | 206100 |
| 2022-04-05 | -12.80 | $7.54 | 265649 |
| 2022-04-04 | -6.40 | $7.62 | 326439 |
| 2022-04-01 | -6.45 | $7.61 | 225219 |
| 2022-03-31 | -12.10 | $7.54 | 149059 |
| 2022-03-30 | -9.68 | $7.57 | 189800 |
| 2022-03-29 | -5.00 | $7.59 | 228336 |
| 2022-03-28 | -8.93 | $7.47 | 365100 |
| 2022-03-25 | -11.61 | $7.44 | 265005 |
| 2022-03-24 | -8.26 | $7.45 | 182903 |
| 2022-03-23 | -5.26 | $7.47 | 371204 |
| 2022-03-22 | -3.33 | $7.37 | 205739 |
| 2022-03-21 | -20.00 | $7.17 | 288100 |
| 2022-03-18 | 0.00 | $7.35 | 271134 |
| 2022-03-17 | 0.00 | $7.20 | 260038 |
| 2022-03-16 | -15.73 | $6.96 | 287672 |
| 2022-03-15 | -48.31 | $6.67 | 192027 |
| 2022-03-14 | -68.54 | $6.49 | 312745 |
| 2022-03-11 | -50.00 | $6.67 | 234129 |
| 2022-03-10 | -40.20 | $6.82 | 208629 |
| 2022-03-09 | -44.76 | $6.79 | 295200 |
| 2022-03-08 | -64.76 | $6.58 | 372400 |
| 2022-03-07 | -64.76 | $6.58 | 228749 |
| 2022-03-04 | -38.10 | $6.86 | 197294 |
| 2022-03-03 | -30.48 | $6.94 | 209901 |
| 2022-03-02 | -32.20 | $7.01 | 234845 |
| 2022-03-01 | -45.76 | $6.85 | 325625 |
| 2022-02-28 | -39.83 | $6.92 | 281706 |
| 2022-02-25 | -43.22 | $6.88 | 378405 |
| 2022-02-24 | -61.86 | $6.66 | 695500 |
| 2022-02-23 | -97.89 | $6.57 | 261100 |
| 2022-02-22 | -89.47 | $6.65 | 303300 |
| 2022-02-18 | -92.77 | $6.73 | 256807 |
| 2022-02-17 | -83.53 | $6.81 | 229800 |
| 2022-02-16 | -69.64 | $7.01 | 245000 |
| 2022-02-15 | -72.17 | $6.99 | 234300 |
| 2022-02-14 | -90.23 | $6.80 | 441500 |
| 2022-02-11 | -80.00 | $6.95 | 320200 |
| 2022-02-10 | -74.05 | $7.08 | 403415 |
| 2022-02-09 | -70.73 | $7.15 | 1.1M |
| 2022-02-08 | -73.37 | $7.12 | 352800 |
| 2022-02-07 | -77.05 | $7.09 | 331720 |
| 2022-02-04 | -79.41 | $7.09 | 587502 |
| 2022-02-03 | -81.13 | $7.07 | 540300 |
| 2022-02-02 | -72.49 | $7.30 | 640500 |
| 2022-02-01 | -73.82 | $7.28 | 604021 |
| 2022-01-31 | -72.31 | $7.34 | 275444 |
| 2022-01-28 | -83.33 | $7.08 | 424350 |
| 2022-01-27 | -87.06 | $7.00 | 413300 |
| 2022-01-26 | -82.03 | $7.13 | 648000 |
| 2022-01-25 | -88.42 | $6.97 | 477650 |
| 2022-01-24 | -84.17 | $7.08 | 701440 |
| 2022-01-21 | -97.78 | $7.06 | 616765 |
| 2022-01-20 | -100.00 | $7.53 | 418500 |
| 2022-01-19 | -98.08 | $7.73 | 351935 |
| 2022-01-18 | -98.72 | $7.72 | 652146 |
| 2022-01-14 | -94.03 | $8.00 | 321900 |
| 2022-01-13 | -98.43 | $8.01 | 461122 |
| 2022-01-12 | -91.23 | $8.22 | 548516 |
| 2022-01-11 | -94.74 | $8.18 | 302300 |
| 2022-01-10 | -88.60 | $8.25 | 707600 |
| 2022-01-07 | -93.42 | $8.55 | 231000 |
| 2022-01-06 | -76.06 | $8.72 | 243334 |
| 2022-01-05 | -83.10 | $8.67 | 214500 |
| 2022-01-04 | -43.66 | $8.95 | 215534 |
| 2022-01-03 | -40.70 | $8.91 | 246219 |
| 2021-12-31 | -27.08 | $9.00 | 137843 |
| 2021-12-30 | -16.67 | $9.10 | 175108 |
| 2021-12-29 | -16.67 | $9.10 | 140443 |
| 2021-12-28 | -6.25 | $9.20 | 167738 |
| 2021-12-27 | -3.61 | $9.10 | 170733 |
| 2021-12-23 | -13.25 | $9.02 | 212127 |
| 2021-12-22 | -26.19 | $8.92 | 156100 |
| 2021-12-21 | -52.38 | $8.70 | 148900 |
| 2021-12-20 | -59.52 | $8.64 | 191807 |
| 2021-12-17 | -52.38 | $8.70 | 136242 |
| 2021-12-16 | -59.81 | $8.73 | 153604 |
| 2021-12-15 | -72.00 | $8.79 | 135800 |
| 2021-12-14 | -82.49 | $8.61 | 172044 |
| 2021-12-13 | -78.95 | $8.70 | 143042 |
| 2021-12-10 | -81.58 | $8.65 | 220150 |
| 2021-12-09 | -73.68 | $8.80 | 109100 |
| 2021-12-08 | -64.74 | $8.97 | 217000 |
| 2021-12-07 | -75.79 | $8.76 | 199505 |
| 2021-12-06 | -78.95 | $8.70 | 355138 |
| 2021-12-03 | -96.32 | $8.37 | 614900 |
| 2021-12-02 | -98.61 | $8.78 | 255633 |
| 2021-12-01 | -98.58 | $8.81 | 250501 |
| 2021-11-30 | -94.96 | $8.88 | 347200 |
| 2021-11-29 | -99.23 | $8.91 | 311821 |
| 2021-11-26 | -93.85 | $8.98 | 218700 |
| 2021-11-24 | -84.62 | $9.10 | 349017 |
| 2021-11-23 | -86.15 | $9.08 | 333400 |
| 2021-11-22 | -89.23 | $9.04 | 378033 |
| 2021-11-19 | -96.09 | $8.97 | 244500 |
| 2021-11-18 | -95.61 | $9.11 | 424824 |
| 2021-11-17 | -44.86 | $9.72 | 389594 |
| 2021-11-16 | -17.76 | $10.01 | 264700 |
| 2021-11-15 | -21.82 | $9.96 | 314400 |
| 2021-11-12 | -0.97 | $10.03 | 242634 |
| 2021-11-11 | -18.45 | $9.82 | 219742 |
| 2021-11-10 | -26.05 | $9.70 | 351000 |
| 2021-11-09 | -1.56 | $9.98 | 567292 |
| 2021-11-08 | -0.81 | $9.81 | 364600 |
| 2021-11-05 | -8.94 | $9.70 | 210810 |
| 2021-11-04 | -16.26 | $9.61 | 422500 |
| 2021-11-03 | -1.03 | $9.54 | 163512 |
| 2021-11-02 | -3.81 | $9.49 | 232109 |
| 2021-11-01 | -1.94 | $9.49 | 221200 |
| 2021-10-29 | -4.12 | $9.41 | 200100 |
| 2021-10-28 | -5.15 | $9.40 | 142915 |
| 2021-10-27 | -17.53 | $9.28 | 299805 |
| 2021-10-26 | -5.43 | $9.35 | 292400 |
| 2021-10-25 | -1.16 | $9.33 | 262720 |
| 2021-10-22 | -1.27 | $9.26 | 193170 |
| 2021-10-21 | -2.70 | $9.20 | 203800 |
| 2021-10-20 | -6.76 | $9.17 | 283746 |
| 2021-10-19 | -4.41 | $9.13 | 353317 |
| 2021-10-18 | 0.00 | $9.08 | 299139 |
| 2021-10-15 | -6.78 | $9.03 | 341200 |
| 2021-10-14 | -9.43 | $8.96 | 429135 |
| 2021-10-13 | -37.74 | $8.81 | 394123 |
| 2021-10-12 | -52.83 | $8.73 | 549426 |
| 2021-10-11 | -75.47 | $8.61 | 268900 |
| 2021-10-08 | -75.47 | $8.61 | 229700 |
| 2021-10-07 | -66.04 | $8.66 | 190300 |
| 2021-10-06 | -84.91 | $8.56 | 282700 |
| 2021-10-05 | -88.00 | $8.57 | 165953 |
| 2021-10-04 | -96.00 | $8.53 | 250500 |
| 2021-10-01 | -66.67 | $8.69 | 191900 |
| 2021-09-30 | -79.17 | $8.63 | 161200 |
| 2021-09-29 | -58.33 | $8.73 | 134800 |
| 2021-09-28 | -58.33 | $8.73 | 189600 |
| 2021-09-27 | -14.58 | $8.94 | 205900 |
| 2021-09-24 | -16.67 | $8.93 | 185800 |
| 2021-09-23 | -18.75 | $8.92 | 302245 |
| 2021-09-22 | -19.05 | $8.87 | 316743 |
| 2021-09-21 | -52.38 | $8.73 | 210000 |
| 2021-09-20 | -64.29 | $8.68 | 420788 |
| 2021-09-17 | -30.61 | $8.80 | 98263 |
| 2021-09-16 | -26.92 | $8.81 | 171970 |
| 2021-09-15 | -19.23 | $8.85 | 156800 |
| 2021-09-14 | -34.62 | $8.77 | 134200 |
| 2021-09-13 | -26.92 | $8.81 | 173600 |
| 2021-09-10 | -25.00 | $8.82 | 132647 |
| 2021-09-09 | -15.38 | $8.87 | 237139 |
| 2021-09-08 | -11.54 | $8.89 | 235200 |
| 2021-09-07 | -5.88 | $8.91 | 301817 |
| 2021-09-03 | 0.00 | $8.88 | 128500 |
| 2021-09-02 | -6.67 | $8.85 | 149400 |
| 2021-09-01 | -7.32 | $8.81 | 220314 |
| 2021-08-31 | -5.56 | $8.77 | 138929 |
| 2021-08-30 | -8.33 | $8.76 | 370400 |
| 2021-08-27 | -6.45 | $8.72 | 193537 |
| 2021-08-26 | -37.50 | $8.62 | 274600 |
| 2021-08-25 | -21.88 | $8.67 | 255000 |
| 2021-08-24 | -24.24 | $8.66 | 381015 |
| 2021-08-23 | -38.46 | $8.59 | 234100 |
| 2021-08-20 | -56.41 | $8.52 | 283000 |
| 2021-08-19 | -69.23 | $8.47 | 324712 |
| 2021-08-18 | -56.41 | $8.52 | 229200 |
| 2021-08-17 | -38.46 | $8.59 | 236333 |
| 2021-08-16 | -20.51 | $8.66 | 200418 |
| 2021-08-13 | -2.86 | $8.65 | 125700 |
| 2021-08-12 | -5.71 | $8.64 | 122800 |
| 2021-08-11 | -14.29 | $8.61 | 206920 |
| 2021-08-10 | -30.95 | $8.60 | 160000 |
| 2021-08-09 | -30.95 | $8.60 | 238500 |
| 2021-08-06 | -42.86 | $8.55 | 126800 |
| 2021-08-05 | -52.38 | $8.51 | 196100 |
| 2021-08-04 | -70.42 | $8.52 | 140226 |
| 2021-08-03 | -78.65 | $8.50 | 168818 |
| 2021-08-02 | -76.40 | $8.52 | 209935 |
| 2021-07-30 | -77.53 | $8.51 | 184900 |
| 2021-07-29 | -78.65 | $8.50 | 194600 |
| 2021-07-28 | -80.90 | $8.48 | 169200 |
| 2021-07-27 | -87.64 | $8.42 | 265302 |
| 2021-07-26 | -78.65 | $8.50 | 184900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.56
2026-07-22
Close Price
$5.14
Vol: 323288Average Directional Index - Detailed Analysis
Minimum
7.38
Average
20.25
Maximum
57.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.56 | $5.14 | 323288 |
| 2026-07-21 | 12.11 | $5.21 | 142600 |
| 2026-07-20 | 11.61 | $5.12 | 263300 |
| 2026-07-17 | 10.81 | $5.15 | 230500 |
| 2026-07-16 | 9.88 | $5.19 | 211808 |
| 2026-07-15 | 9.16 | $5.38 | 339925 |
| 2026-07-14 | 9.18 | $5.42 | 180200 |
| 2026-07-13 | 9.08 | $5.32 | 181018 |
| 2026-07-10 | 8.83 | $5.42 | 196000 |
| 2026-07-09 | 9.01 | $5.45 | 78700 |
| 2026-07-08 | 9.20 | $5.36 | 187947 |
| 2026-07-07 | 8.94 | $5.39 | 194638 |
| 2026-07-06 | 9.05 | $5.49 | 135047 |
| 2026-07-02 | 9.23 | $5.46 | 309900 |
| 2026-07-01 | 9.43 | $5.47 | 224000 |
| 2026-06-30 | 9.21 | $5.47 | 319400 |
| 2026-06-29 | 9.09 | $5.39 | 217400 |
| 2026-06-26 | 9.45 | $5.32 | 182517 |
| 2026-06-25 | 9.65 | $5.31 | 227223 |
| 2026-06-24 | 9.92 | $5.34 | 221939 |
| 2026-06-23 | 9.92 | $5.31 | 153700 |
| 2026-06-22 | 9.69 | $5.39 | 134343 |
| 2026-06-18 | 9.88 | $5.37 | 224300 |
| 2026-06-17 | 9.93 | $5.30 | 141500 |
| 2026-06-16 | 9.98 | $5.36 | 105800 |
| 2026-06-15 | 10.46 | $5.38 | 237835 |
| 2026-06-12 | 10.97 | $5.30 | 330878 |
| 2026-06-11 | 11.04 | $5.31 | 442000 |
| 2026-06-10 | 10.83 | $5.23 | 443712 |
| 2026-06-09 | 10.60 | $5.25 | 365106 |
| 2026-06-08 | 10.23 | $5.22 | 231900 |
| 2026-06-05 | 10.49 | $5.20 | 412356 |
| 2026-06-04 | 10.76 | $5.37 | 216416 |
| 2026-06-03 | 11.30 | $5.28 | 533115 |
| 2026-06-02 | 11.69 | $5.40 | 233400 |
| 2026-06-01 | 11.56 | $5.36 | 242528 |
| 2026-05-29 | 11.64 | $5.33 | 218705 |
| 2026-05-28 | 11.51 | $5.34 | 352804 |
| 2026-05-27 | 11.54 | $5.32 | 133700 |
| 2026-05-26 | 11.51 | $5.31 | 169212 |
| 2026-05-22 | 11.52 | $5.25 | 293745 |
| 2026-05-21 | 11.69 | $5.22 | 127122 |
| 2026-05-20 | 12.29 | $5.18 | 153139 |
| 2026-05-19 | 12.72 | $5.10 | 212648 |
| 2026-05-18 | 12.85 | $5.15 | 342100 |
| 2026-05-15 | 13.26 | $5.17 | 177303 |
| 2026-05-14 | 13.92 | $5.28 | 277583 |
| 2026-05-13 | 14.21 | $5.23 | 245500 |
| 2026-05-12 | 14.80 | $5.25 | 365602 |
| 2026-05-11 | 15.43 | $5.26 | 261900 |
| 2026-05-08 | 15.79 | $5.26 | 316839 |
| 2026-05-07 | 16.21 | $5.26 | 627100 |
| 2026-05-06 | 16.55 | $5.34 | 569100 |
| 2026-05-05 | 16.84 | $5.22 | 183100 |
| 2026-05-04 | 17.69 | $5.20 | 241289 |
| 2026-05-01 | 18.44 | $5.19 | 214636 |
| 2026-04-30 | 19.39 | $5.19 | 411144 |
| 2026-04-29 | 20.23 | $5.09 | 203400 |
| 2026-04-28 | 20.85 | $5.16 | 330010 |
| 2026-04-27 | 21.90 | $5.28 | 307356 |
| 2026-04-24 | 22.73 | $5.24 | 363825 |
| 2026-04-23 | 23.81 | $5.14 | 427877 |
| 2026-04-22 | 25.03 | $5.22 | 169615 |
| 2026-04-21 | 26.12 | $5.16 | 292903 |
| 2026-04-20 | 27.27 | $5.18 | 240629 |
| 2026-04-17 | 28.70 | $5.16 | 522000 |
| 2026-04-16 | 30.19 | $5.06 | 337637 |
| 2026-04-15 | 31.39 | $5.23 | 286513 |
| 2026-04-14 | 32.60 | $5.23 | 211300 |
| 2026-04-13 | 33.92 | $5.15 | 466000 |
| 2026-04-10 | 35.61 | $5.06 | 155000 |
| 2026-04-09 | 37.11 | $5.06 | 153708 |
| 2026-04-08 | 38.53 | $5.02 | 176200 |
| 2026-04-07 | 39.96 | $4.87 | 233327 |
| 2026-04-06 | 40.42 | $4.89 | 351400 |
| 2026-04-02 | 40.90 | $4.84 | 168823 |
| 2026-04-01 | 41.26 | $4.82 | 256725 |
| 2026-03-31 | 41.79 | $4.75 | 208904 |
| 2026-03-30 | 41.56 | $4.56 | 249018 |
| 2026-03-27 | 40.85 | $4.64 | 371408 |
| 2026-03-26 | 40.25 | $4.75 | 246900 |
| 2026-03-25 | 40.02 | $4.87 | 258458 |
| 2026-03-24 | 40.09 | $4.82 | 222800 |
| 2026-03-23 | 39.23 | $4.79 | 371800 |
| 2026-03-20 | 38.38 | $4.72 | 287600 |
| 2026-03-19 | 37.18 | $4.84 | 512938 |
| 2026-03-18 | 36.16 | $4.92 | 155600 |
| 2026-03-17 | 35.44 | $4.95 | 167000 |
| 2026-03-16 | 34.77 | $4.92 | 220900 |
| 2026-03-13 | 33.50 | $4.81 | 221900 |
| 2026-03-12 | 32.04 | $4.87 | 188100 |
| 2026-03-11 | 30.69 | $4.98 | 219406 |
| 2026-03-10 | 29.46 | $4.95 | 417200 |
| 2026-03-09 | 28.24 | $5.01 | 478718 |
| 2026-03-06 | 26.95 | $4.99 | 393000 |
| 2026-03-05 | 25.96 | $5.07 | 363700 |
| 2026-03-04 | 25.24 | $5.13 | 213340 |
| 2026-03-03 | 24.75 | $5.09 | 393011 |
| 2026-03-02 | 23.88 | $5.18 | 305100 |
| 2026-02-27 | 23.22 | $5.13 | 301732 |
| 2026-02-26 | 22.75 | $5.20 | 287800 |
| 2026-02-25 | 22.51 | $5.16 | 191316 |
| 2026-02-24 | 22.38 | $5.17 | 164879 |
| 2026-02-23 | 22.03 | $5.14 | 334700 |
| 2026-02-20 | 21.65 | $5.19 | 244400 |
| 2026-02-19 | 21.56 | $5.19 | 226700 |
| 2026-02-18 | 21.36 | $5.22 | 288800 |
| 2026-02-17 | 21.28 | $5.17 | 307672 |
| 2026-02-13 | 20.68 | $5.14 | 373078 |
| 2026-02-12 | 19.95 | $5.14 | 432500 |
| 2026-02-11 | 19.33 | $5.23 | 199000 |
| 2026-02-10 | 18.95 | $5.22 | 243200 |
| 2026-02-09 | 18.79 | $5.24 | 322344 |
| 2026-02-06 | 18.43 | $5.18 | 305300 |
| 2026-02-05 | 17.32 | $5.06 | 393139 |
| 2026-02-04 | 15.80 | $5.13 | 275640 |
| 2026-02-03 | 14.48 | $5.19 | 372142 |
| 2026-02-02 | 13.36 | $5.28 | 220824 |
| 2026-01-30 | 12.53 | $5.25 | 195101 |
| 2026-01-29 | 11.67 | $5.28 | 434200 |
| 2026-01-28 | 10.88 | $5.30 | 200200 |
| 2026-01-27 | 10.53 | $5.33 | 213028 |
| 2026-01-26 | 10.32 | $5.32 | 254530 |
| 2026-01-23 | 10.10 | $5.34 | 348800 |
| 2026-01-22 | 10.09 | $5.37 | 153800 |
| 2026-01-21 | 10.07 | $5.45 | 453900 |
| 2026-01-20 | 10.36 | $5.36 | 293900 |
| 2026-01-16 | 10.21 | $5.43 | 584338 |
| 2026-01-15 | 10.52 | $5.43 | 365348 |
| 2026-01-14 | 11.02 | $5.44 | 255628 |
| 2026-01-13 | 11.55 | $5.49 | 145400 |
| 2026-01-12 | 11.49 | $5.48 | 249912 |
| 2026-01-09 | 11.75 | $5.46 | 125500 |
| 2026-01-08 | 12.03 | $5.44 | 178700 |
| 2026-01-07 | 12.32 | $5.46 | 335428 |
| 2026-01-06 | 12.63 | $5.44 | 295344 |
| 2026-01-05 | 13.25 | $5.35 | 391100 |
| 2026-01-02 | 13.49 | $5.28 | 266221 |
| 2025-12-31 | 13.29 | $5.30 | 152401 |
| 2025-12-30 | 13.21 | $5.35 | 300610 |
| 2025-12-29 | 13.50 | $5.34 | 325608 |
| 2025-12-26 | 13.80 | $5.41 | 112723 |
| 2025-12-24 | 14.38 | $5.40 | 106400 |
| 2025-12-23 | 15.07 | $5.38 | 179100 |
| 2025-12-22 | 15.68 | $5.36 | 198792 |
| 2025-12-19 | 16.33 | $5.31 | 246832 |
| 2025-12-18 | 16.41 | $5.22 | 239345 |
| 2025-12-17 | 16.21 | $5.21 | 355700 |
| 2025-12-16 | 15.99 | $5.26 | 309700 |
| 2025-12-15 | 16.09 | $5.28 | 213820 |
| 2025-12-12 | 16.40 | $5.30 | 241018 |
| 2025-12-11 | 16.79 | $5.35 | 478400 |
| 2025-12-10 | 17.42 | $5.38 | 204700 |
| 2025-12-09 | 18.07 | $5.34 | 209100 |
| 2025-12-08 | 18.46 | $5.33 | 135648 |
| 2025-12-05 | 18.92 | $5.36 | 229933 |
| 2025-12-04 | 19.54 | $5.36 | 240000 |
| 2025-12-03 | 19.90 | $5.35 | 187800 |
| 2025-12-02 | 20.12 | $5.32 | 185900 |
| 2025-12-01 | 20.52 | $5.35 | 184846 |
| 2025-11-28 | 20.95 | $5.37 | 296905 |
| 2025-11-26 | 21.55 | $5.35 | 250900 |
| 2025-11-25 | 22.06 | $5.31 | 266500 |
| 2025-11-24 | 22.26 | $5.21 | 247425 |
| 2025-11-21 | 21.80 | $5.10 | 252800 |
| 2025-11-20 | 20.64 | $5.05 | 297922 |
| 2025-11-19 | 19.48 | $5.16 | 547700 |
| 2025-11-18 | 18.49 | $5.17 | 233607 |
| 2025-11-17 | 17.17 | $5.20 | 287433 |
| 2025-11-14 | 15.98 | $5.24 | 384001 |
| 2025-11-13 | 15.09 | $5.46 | 525568 |
| 2025-11-12 | 15.16 | $5.46 | 216500 |
| 2025-11-11 | 14.75 | $5.49 | 151600 |
| 2025-11-10 | 14.32 | $5.47 | 264200 |
| 2025-11-07 | 13.67 | $5.40 | 220705 |
| 2025-11-06 | 12.35 | $5.43 | 258617 |
| 2025-11-05 | 11.53 | $5.50 | 199300 |
| 2025-11-04 | 10.87 | $5.48 | 187800 |
| 2025-11-03 | 10.18 | $5.57 | 184313 |
| 2025-10-31 | 10.03 | $5.54 | 200400 |
| 2025-10-30 | 9.88 | $5.53 | 304200 |
| 2025-10-29 | 9.72 | $5.63 | 204900 |
| 2025-10-28 | 10.12 | $5.66 | 155521 |
| 2025-10-27 | 10.29 | $5.66 | 159446 |
| 2025-10-24 | 10.65 | $5.62 | 207532 |
| 2025-10-23 | 11.21 | $5.60 | 152400 |
| 2025-10-22 | 11.32 | $5.53 | 131500 |
| 2025-10-21 | 11.22 | $5.57 | 136000 |
| 2025-10-20 | 11.37 | $5.54 | 159310 |
| 2025-10-17 | 11.33 | $5.48 | 155300 |
| 2025-10-16 | 11.17 | $5.49 | 227043 |
| 2025-10-15 | 11.17 | $5.60 | 330400 |
| 2025-10-14 | 11.40 | $5.52 | 249830 |
| 2025-10-13 | 10.93 | $5.51 | 178900 |
| 2025-10-10 | 9.97 | $5.40 | 326800 |
| 2025-10-09 | 8.95 | $5.54 | 176629 |
| 2025-10-08 | 9.13 | $5.59 | 192700 |
| 2025-10-07 | 9.07 | $5.53 | 193300 |
| 2025-10-06 | 9.01 | $5.57 | 223405 |
| 2025-10-03 | 9.24 | $5.60 | 199700 |
| 2025-10-02 | 9.60 | $5.58 | 110400 |
| 2025-10-01 | 9.63 | $5.56 | 86100 |
| 2025-09-30 | 9.43 | $5.55 | 178905 |
| 2025-09-29 | 9.10 | $5.55 | 144700 |
| 2025-09-26 | 8.63 | $5.49 | 169755 |
| 2025-09-25 | 8.03 | $5.49 | 146234 |
| 2025-09-24 | 7.39 | $5.56 | 184418 |
| 2025-09-23 | 7.38 | $5.63 | 155223 |
| 2025-09-22 | 7.68 | $5.66 | 126597 |
| 2025-09-19 | 7.78 | $5.63 | 165800 |
| 2025-09-18 | 7.98 | $5.61 | 205800 |
| 2025-09-17 | 8.29 | $5.58 | 213000 |
| 2025-09-16 | 8.55 | $5.60 | 213035 |
| 2025-09-15 | 8.91 | $5.60 | 174305 |
| 2025-09-12 | 9.08 | $5.60 | 133022 |
| 2025-09-11 | 9.26 | $5.66 | 142611 |
| 2025-09-10 | 9.15 | $5.61 | 161616 |
| 2025-09-09 | 9.04 | $5.63 | 124200 |
| 2025-09-08 | 8.99 | $5.64 | 176300 |
| 2025-09-05 | 9.02 | $5.59 | 210500 |
| 2025-09-04 | 9.20 | $5.56 | 241600 |
| 2025-09-03 | 9.67 | $5.50 | 144100 |
| 2025-09-02 | 9.92 | $5.54 | 276200 |
| 2025-08-29 | 10.11 | $5.55 | 219700 |
| 2025-08-28 | 9.76 | $5.60 | 199447 |
| 2025-08-27 | 9.19 | $5.56 | 187000 |
| 2025-08-26 | 8.96 | $5.48 | 176300 |
| 2025-08-25 | 8.96 | $5.50 | 218700 |
| 2025-08-22 | 9.13 | $5.48 | 194039 |
| 2025-08-21 | 9.31 | $5.38 | 176858 |
| 2025-08-20 | 9.38 | $5.42 | 128700 |
| 2025-08-19 | 9.35 | $5.43 | 119014 |
| 2025-08-18 | 9.73 | $5.50 | 110300 |
| 2025-08-15 | 9.94 | $5.48 | 196101 |
| 2025-08-14 | 10.15 | $5.50 | 157847 |
| 2025-08-13 | 10.19 | $5.51 | 232938 |
| 2025-08-12 | 10.12 | $5.51 | 172200 |
| 2025-08-11 | 10.13 | $5.43 | 140200 |
| 2025-08-08 | 10.54 | $5.43 | 104000 |
| 2025-08-07 | 10.97 | $5.41 | 121511 |
| 2025-08-06 | 11.42 | $5.45 | 158900 |
| 2025-08-05 | 11.92 | $5.44 | 155850 |
| 2025-08-04 | 12.44 | $5.44 | 76500 |
| 2025-08-01 | 12.68 | $5.35 | 193300 |
| 2025-07-31 | 12.93 | $5.51 | 172448 |
| 2025-07-30 | 13.04 | $5.49 | 150022 |
| 2025-07-29 | 13.23 | $5.51 | 205300 |
| 2025-07-28 | 13.50 | $5.52 | 202300 |
| 2025-07-25 | 13.63 | $5.51 | 263839 |
| 2025-07-24 | 14.02 | $5.41 | 109300 |
| 2025-07-23 | 14.57 | $5.40 | 168802 |
| 2025-07-22 | 15.06 | $5.39 | 179000 |
| 2025-07-21 | 15.43 | $5.38 | 285510 |
| 2025-07-18 | 15.88 | $5.31 | 604100 |
| 2025-07-17 | 16.36 | $5.58 | 237747 |
| 2025-07-16 | 15.90 | $5.52 | 232900 |
| 2025-07-15 | 15.74 | $5.51 | 250000 |
| 2025-07-14 | 15.15 | $5.52 | 322800 |
| 2025-07-11 | 14.79 | $5.49 | 225800 |
| 2025-07-10 | 14.42 | $5.55 | 175400 |
| 2025-07-09 | 13.82 | $5.52 | 86100 |
| 2025-07-08 | 13.37 | $5.49 | 155800 |
| 2025-07-07 | 12.97 | $5.49 | 230164 |
| 2025-07-03 | 12.54 | $5.52 | 106426 |
| 2025-07-02 | 11.82 | $5.49 | 104300 |
| 2025-07-01 | 11.34 | $5.47 | 194200 |
| 2025-06-30 | 10.75 | $5.47 | 188507 |
| 2025-06-27 | 10.24 | $5.44 | 231025 |
| 2025-06-26 | 9.76 | $5.41 | 110213 |
| 2025-06-25 | 9.48 | $5.37 | 334600 |
| 2025-06-24 | 9.25 | $5.40 | 164617 |
| 2025-06-23 | 9.12 | $5.28 | 247065 |
| 2025-06-20 | 9.50 | $5.21 | 205500 |
| 2025-06-18 | 9.91 | $5.28 | 204200 |
| 2025-06-17 | 10.39 | $5.23 | 169700 |
| 2025-06-16 | 10.77 | $5.29 | 133800 |
| 2025-06-13 | 11.11 | $5.28 | 88900 |
| 2025-06-12 | 11.66 | $5.35 | 87432 |
| 2025-06-11 | 11.89 | $5.32 | 133500 |
| 2025-06-10 | 12.12 | $5.35 | 188485 |
| 2025-06-09 | 12.42 | $5.36 | 119800 |
| 2025-06-06 | 12.54 | $5.32 | 108442 |
| 2025-06-05 | 12.72 | $5.31 | 106748 |
| 2025-06-04 | 13.08 | $5.27 | 152600 |
| 2025-06-03 | 13.45 | $5.33 | 199422 |
| 2025-06-02 | 13.84 | $5.25 | 338349 |
| 2025-05-30 | 14.45 | $5.20 | 172700 |
| 2025-05-29 | 15.17 | $5.26 | 144100 |
| 2025-05-28 | 15.69 | $5.23 | 155888 |
| 2025-05-27 | 16.39 | $5.25 | 157200 |
| 2025-05-23 | 17.02 | $5.19 | 253040 |
| 2025-05-22 | 17.76 | $5.21 | 126700 |
| 2025-05-21 | 18.66 | $5.22 | 325500 |
| 2025-05-20 | 19.55 | $5.29 | 181900 |
| 2025-05-19 | 20.20 | $5.27 | 254193 |
| 2025-05-16 | 20.88 | $5.26 | 198900 |
| 2025-05-15 | 21.46 | $5.25 | 268814 |
| 2025-05-14 | 22.18 | $5.22 | 187104 |
| 2025-05-13 | 22.75 | $5.27 | 366200 |
| 2025-05-12 | 23.36 | $5.17 | 416200 |
| 2025-05-09 | 24.18 | $5.04 | 225144 |
| 2025-05-08 | 25.41 | $5.09 | 142546 |
| 2025-05-07 | 26.70 | $4.97 | 262623 |
| 2025-05-06 | 27.78 | $4.96 | 184818 |
| 2025-05-05 | 28.75 | $5.04 | 90003 |
| 2025-05-02 | 29.81 | $5.02 | 241024 |
| 2025-05-01 | 31.00 | $4.91 | 282818 |
| 2025-04-30 | 31.93 | $4.83 | 204700 |
| 2025-04-29 | 32.56 | $4.87 | 96201 |
| 2025-04-28 | 33.41 | $4.80 | 142122 |
| 2025-04-25 | 34.31 | $4.83 | 173800 |
| 2025-04-24 | 35.10 | $4.78 | 126000 |
| 2025-04-23 | 35.74 | $4.62 | 317292 |
| 2025-04-22 | 36.27 | $4.51 | 177206 |
| 2025-04-21 | 36.25 | $4.46 | 172700 |
| 2025-04-17 | 36.18 | $4.60 | 153800 |
| 2025-04-16 | 36.39 | $4.66 | 419448 |
| 2025-04-15 | 36.74 | $4.77 | 459247 |
| 2025-04-14 | 37.38 | $4.78 | 323700 |
| 2025-04-11 | 38.08 | $4.81 | 158100 |
| 2025-04-10 | 38.43 | $4.68 | 411800 |
| 2025-04-09 | 38.76 | $4.90 | 641600 |
| 2025-04-08 | 39.10 | $4.41 | 254464 |
| 2025-04-07 | 38.69 | $4.41 | 638941 |
| 2025-04-04 | 37.43 | $4.46 | 581430 |
| 2025-04-03 | 36.70 | $4.75 | 601938 |
| 2025-04-02 | 36.65 | $5.00 | 225907 |
| 2025-04-01 | 37.07 | $4.94 | 227729 |
| 2025-03-31 | 37.12 | $4.89 | 341345 |
| 2025-03-28 | 36.83 | $4.89 | 346650 |
| 2025-03-27 | 36.76 | $4.98 | 198205 |
| 2025-03-26 | 37.03 | $5.03 | 224330 |
| 2025-03-25 | 37.38 | $5.10 | 235400 |
| 2025-03-24 | 38.05 | $5.03 | 293936 |
| 2025-03-21 | 38.56 | $4.96 | 265200 |
| 2025-03-20 | 38.21 | $4.99 | 223434 |
| 2025-03-19 | 38.04 | $5.00 | 252024 |
| 2025-03-18 | 37.71 | $4.92 | 250100 |
| 2025-03-17 | 36.95 | $4.95 | 357500 |
| 2025-03-14 | 36.18 | $4.91 | 297200 |
| 2025-03-13 | 35.04 | $4.79 | 368014 |
| 2025-03-12 | 33.60 | $4.91 | 306505 |
| 2025-03-11 | 32.23 | $4.85 | 803000 |
| 2025-03-10 | 30.70 | $4.83 | 615100 |
| 2025-03-07 | 29.09 | $5.01 | 502542 |
| 2025-03-06 | 27.63 | $4.97 | 393209 |
| 2025-03-05 | 26.27 | $5.12 | 320800 |
| 2025-03-04 | 25.02 | $5.07 | 480000 |
| 2025-03-03 | 23.70 | $5.12 | 540147 |
| 2025-02-28 | 22.58 | $5.24 | 317300 |
| 2025-02-27 | 21.57 | $5.15 | 380445 |
| 2025-02-26 | 20.56 | $5.28 | 273142 |
| 2025-02-25 | 19.79 | $5.26 | 368941 |
| 2025-02-24 | 18.62 | $5.28 | 370765 |
| 2025-02-21 | 17.54 | $5.38 | 283300 |
| 2025-02-20 | 16.64 | $5.51 | 268900 |
| 2025-02-19 | 16.32 | $5.58 | 239200 |
| 2025-02-18 | 16.22 | $5.62 | 157226 |
| 2025-02-14 | 16.26 | $5.62 | 192700 |
| 2025-02-13 | 16.17 | $5.62 | 187833 |
| 2025-02-12 | 16.01 | $5.58 | 290025 |
| 2025-02-11 | 15.57 | $5.59 | 299592 |
| 2025-02-10 | 15.24 | $5.66 | 161506 |
| 2025-02-07 | 15.24 | $5.67 | 260524 |
| 2025-02-06 | 15.24 | $5.72 | 168600 |
| 2025-02-05 | 15.46 | $5.72 | 180842 |
| 2025-02-04 | 15.46 | $5.69 | 193568 |
| 2025-02-03 | 15.29 | $5.63 | 398800 |
| 2025-01-31 | 14.99 | $5.70 | 268216 |
| 2025-01-30 | 15.26 | $5.75 | 228912 |
| 2025-01-29 | 15.38 | $5.72 | 273500 |
| 2025-01-28 | 15.45 | $5.75 | 294744 |
| 2025-01-27 | 15.69 | $5.76 | 299800 |
| 2025-01-24 | 15.95 | $5.88 | 207738 |
| 2025-01-23 | 16.62 | $6.02 | 390116 |
| 2025-01-22 | 16.69 | $6.00 | 343400 |
| 2025-01-21 | 16.82 | $5.92 | 187100 |
| 2025-01-17 | 17.32 | $5.86 | 1.4M |
| 2025-01-16 | 18.20 | $5.79 | 277844 |
| 2025-01-15 | 18.90 | $5.74 | 445520 |
| 2025-01-14 | 19.34 | $5.65 | 362212 |
| 2025-01-13 | 19.08 | $5.59 | 579700 |
| 2025-01-10 | 18.44 | $5.66 | 177600 |
| 2025-01-08 | 18.02 | $5.72 | 336300 |
| 2025-01-07 | 17.95 | $5.71 | 311100 |
| 2025-01-06 | 17.87 | $5.75 | 211109 |
| 2025-01-03 | 18.14 | $5.71 | 191103 |
| 2025-01-02 | 17.84 | $5.62 | 242816 |
| 2024-12-31 | 17.36 | $5.65 | 269328 |
| 2024-12-30 | 17.00 | $5.71 | 373600 |
| 2024-12-27 | 16.40 | $5.75 | 239639 |
| 2024-12-26 | 16.17 | $5.83 | 255030 |
| 2024-12-24 | 16.41 | $5.82 | 136200 |
| 2024-12-23 | 16.44 | $5.76 | 242400 |
| 2024-12-20 | 15.92 | $5.70 | 265200 |
| 2024-12-19 | 15.29 | $5.61 | 312014 |
| 2024-12-18 | 14.91 | $5.65 | 357200 |
| 2024-12-17 | 14.72 | $5.85 | 268027 |
| 2024-12-16 | 15.48 | $5.84 | 254132 |
| 2024-12-13 | 16.08 | $5.83 | 254940 |
| 2024-12-12 | 16.71 | $5.85 | 385322 |
| 2024-12-11 | 17.14 | $5.91 | 191017 |
| 2024-12-10 | 17.44 | $5.85 | 157946 |
| 2024-12-09 | 17.87 | $5.88 | 186417 |
| 2024-12-06 | 18.11 | $5.96 | 135090 |
| 2024-12-05 | 17.79 | $5.98 | 211546 |
| 2024-12-04 | 17.46 | $5.95 | 180300 |
| 2024-12-03 | 17.20 | $5.89 | 210600 |
| 2024-12-02 | 17.25 | $5.88 | 286636 |
| 2024-11-29 | 17.36 | $5.87 | 111400 |
| 2024-11-27 | 17.47 | $5.84 | 315400 |
| 2024-11-26 | 17.69 | $5.85 | 185400 |
| 2024-11-25 | 17.92 | $5.85 | 281234 |
| 2024-11-22 | 18.17 | $5.79 | 246200 |
| 2024-11-21 | 18.81 | $5.73 | 268883 |
| 2024-11-20 | 19.75 | $5.68 | 351226 |
| 2024-11-19 | 20.44 | $5.66 | 237136 |
| 2024-11-18 | 21.12 | $5.66 | 221200 |
| 2024-11-15 | 21.92 | $5.67 | 98500 |
| 2024-11-14 | 22.86 | $5.89 | 215447 |
| 2024-11-13 | 22.98 | $5.97 | 139500 |
| 2024-11-12 | 22.40 | $5.98 | 179933 |
| 2024-11-11 | 21.78 | $6.07 | 182424 |
| 2024-11-08 | 20.45 | $6.00 | 197164 |
| 2024-11-07 | 19.25 | $5.95 | 220046 |
| 2024-11-06 | 18.22 | $5.83 | 246300 |
| 2024-11-05 | 17.69 | $5.67 | 161900 |
| 2024-11-04 | 18.24 | $5.60 | 211649 |
| 2024-11-01 | 19.04 | $5.57 | 234651 |
| 2024-10-31 | 19.88 | $5.56 | 268319 |
| 2024-10-30 | 20.91 | $5.75 | 175300 |
| 2024-10-29 | 20.84 | $5.67 | 126300 |
| 2024-10-28 | 21.39 | $5.66 | 141700 |
| 2024-10-25 | 21.97 | $5.63 | 207500 |
| 2024-10-24 | 22.57 | $5.60 | 76200 |
| 2024-10-23 | 23.60 | $5.58 | 236348 |
| 2024-10-22 | 24.67 | $5.67 | 367622 |
| 2024-10-21 | 25.14 | $5.74 | 221104 |
| 2024-10-18 | 24.50 | $5.75 | 268857 |
| 2024-10-17 | 23.51 | $5.71 | 234749 |
| 2024-10-16 | 22.53 | $5.71 | 265500 |
| 2024-10-15 | 21.50 | $5.69 | 192944 |
| 2024-10-14 | 20.41 | $5.71 | 293716 |
| 2024-10-11 | 19.27 | $5.70 | 269101 |
| 2024-10-10 | 18.24 | $5.68 | 255500 |
| 2024-10-09 | 17.41 | $5.68 | 380736 |
| 2024-10-08 | 16.53 | $5.62 | 516350 |
| 2024-10-07 | 15.95 | $5.58 | 550631 |
| 2024-10-04 | 15.33 | $5.62 | 381599 |
| 2024-10-03 | 14.89 | $5.55 | 241900 |
| 2024-10-02 | 14.58 | $5.58 | 225000 |
| 2024-10-01 | 14.14 | $5.58 | 142204 |
| 2024-09-30 | 13.67 | $5.61 | 159200 |
| 2024-09-27 | 12.97 | $5.58 | 274700 |
| 2024-09-26 | 12.12 | $5.56 | 124418 |
| 2024-09-25 | 11.60 | $5.53 | 145300 |
| 2024-09-24 | 11.19 | $5.55 | 312218 |
| 2024-09-23 | 10.75 | $5.56 | 225900 |
| 2024-09-20 | 10.48 | $5.50 | 165400 |
| 2024-09-19 | 10.27 | $5.56 | 318400 |
| 2024-09-18 | 9.87 | $5.46 | 213827 |
| 2024-09-17 | 9.98 | $5.45 | 201688 |
| 2024-09-16 | 10.01 | $5.44 | 191800 |
| 2024-09-13 | 10.25 | $5.42 | 161108 |
| 2024-09-12 | 10.51 | $5.36 | 170445 |
| 2024-09-11 | 10.84 | $5.30 | 202628 |
| 2024-09-10 | 10.50 | $5.32 | 154400 |
| 2024-09-09 | 10.35 | $5.30 | 165539 |
| 2024-09-06 | 10.26 | $5.32 | 151017 |
| 2024-09-05 | 10.16 | $5.38 | 150746 |
| 2024-09-04 | 10.62 | $5.39 | 275600 |
| 2024-09-03 | 11.10 | $5.37 | 176400 |
| 2024-08-30 | 11.61 | $5.48 | 233600 |
| 2024-08-29 | 11.78 | $5.45 | 157159 |
| 2024-08-28 | 11.96 | $5.39 | 207126 |
| 2024-08-27 | 12.41 | $5.45 | 142709 |
| 2024-08-26 | 12.59 | $5.44 | 289832 |
| 2024-08-23 | 12.55 | $5.44 | 189200 |
| 2024-08-22 | 12.63 | $5.35 | 164302 |
| 2024-08-21 | 13.02 | $5.35 | 643000 |
| 2024-08-20 | 13.36 | $5.38 | 160402 |
| 2024-08-19 | 13.58 | $5.38 | 149018 |
| 2024-08-16 | 13.87 | $5.36 | 155786 |
| 2024-08-15 | 14.23 | $5.35 | 144243 |
| 2024-08-14 | 14.61 | $5.24 | 159200 |
| 2024-08-13 | 15.25 | $5.27 | 206500 |
| 2024-08-12 | 15.92 | $5.20 | 143100 |
| 2024-08-09 | 16.34 | $5.21 | 132500 |
| 2024-08-08 | 16.78 | $5.20 | 174834 |
| 2024-08-07 | 17.01 | $5.10 | 335338 |
| 2024-08-06 | 17.25 | $5.13 | 213200 |
| 2024-08-05 | 16.97 | $5.03 | 572911 |
| 2024-08-02 | 15.92 | $5.19 | 312021 |
| 2024-08-01 | 15.56 | $5.32 | 210643 |
| 2024-07-31 | 15.78 | $5.41 | 295444 |
| 2024-07-30 | 16.60 | $5.33 | 259700 |
| 2024-07-29 | 17.09 | $5.35 | 251300 |
| 2024-07-26 | 17.68 | $5.35 | 235131 |
| 2024-07-25 | 18.36 | $5.33 | 430218 |
| 2024-07-24 | 19.08 | $5.29 | 321000 |
| 2024-07-23 | 19.96 | $5.45 | 167330 |
| 2024-07-22 | 20.27 | $5.41 | 288200 |
| 2024-07-19 | 20.99 | $5.38 | 1.2M |
| 2024-07-18 | 21.74 | $5.56 | 811300 |
| 2024-07-17 | 20.81 | $5.63 | 377101 |
| 2024-07-16 | 18.89 | $5.67 | 477900 |
| 2024-07-15 | 16.87 | $5.56 | 403940 |
| 2024-07-12 | 15.24 | $5.49 | 224735 |
| 2024-07-11 | 14.03 | $5.46 | 278818 |
| 2024-07-10 | 12.97 | $5.42 | 316900 |
| 2024-07-09 | 12.28 | $5.38 | 207600 |
| 2024-07-08 | 11.75 | $5.40 | 260331 |
| 2024-07-05 | 11.19 | $5.38 | 310619 |
| 2024-07-03 | 10.59 | $5.37 | 92638 |
| 2024-07-02 | 10.24 | $5.35 | 206700 |
| 2024-07-01 | 9.87 | $5.32 | 160431 |
| 2024-06-28 | 9.58 | $5.34 | 122700 |
| 2024-06-27 | 9.26 | $5.31 | 155600 |
| 2024-06-26 | 9.49 | $5.28 | 133900 |
| 2024-06-25 | 9.93 | $5.28 | 134400 |
| 2024-06-24 | 10.40 | $5.26 | 220906 |
| 2024-06-21 | 10.79 | $5.22 | 158532 |
| 2024-06-20 | 10.65 | $5.22 | 199826 |
| 2024-06-18 | 10.60 | $5.21 | 171719 |
| 2024-06-17 | 10.63 | $5.23 | 241934 |
| 2024-06-14 | 10.55 | $5.19 | 198741 |
| 2024-06-13 | 10.56 | $5.25 | 100812 |
| 2024-06-12 | 10.81 | $5.25 | 227039 |
| 2024-06-11 | 11.35 | $5.22 | 136000 |
| 2024-06-10 | 11.08 | $5.21 | 115226 |
| 2024-06-07 | 10.88 | $5.20 | 173924 |
| 2024-06-06 | 10.75 | $5.25 | 129923 |
| 2024-06-05 | 11.06 | $5.27 | 183600 |
| 2024-06-04 | 11.27 | $5.20 | 188500 |
| 2024-06-03 | 10.96 | $5.20 | 195950 |
| 2024-05-31 | 10.63 | $5.23 | 225200 |
| 2024-05-30 | 10.06 | $5.18 | 201300 |
| 2024-05-29 | 9.61 | $5.21 | 138000 |
| 2024-05-28 | 9.36 | $5.26 | 155235 |
| 2024-05-24 | 9.42 | $5.28 | 128233 |
| 2024-05-23 | 9.65 | $5.25 | 151839 |
| 2024-05-22 | 9.90 | $5.30 | 151514 |
| 2024-05-21 | 10.25 | $5.32 | 169837 |
| 2024-05-20 | 10.79 | $5.29 | 276900 |
| 2024-05-17 | 11.36 | $5.27 | 158805 |
| 2024-05-16 | 11.87 | $5.31 | 204604 |
| 2024-05-15 | 12.07 | $5.34 | 259888 |
| 2024-05-14 | 12.29 | $5.28 | 105239 |
| 2024-05-13 | 12.89 | $5.26 | 185900 |
| 2024-05-10 | 13.54 | $5.24 | 143900 |
| 2024-05-09 | 14.22 | $5.26 | 469821 |
| 2024-05-08 | 14.80 | $5.21 | 420830 |
| 2024-05-07 | 15.26 | $5.22 | 322200 |
| 2024-05-06 | 15.80 | $5.21 | 237200 |
| 2024-05-03 | 16.17 | $5.16 | 131113 |
| 2024-05-02 | 16.34 | $5.13 | 101600 |
| 2024-05-01 | 16.15 | $5.07 | 235012 |
| 2024-04-30 | 15.94 | $5.09 | 193010 |
| 2024-04-29 | 15.93 | $5.15 | 210302 |
| 2024-04-26 | 16.18 | $5.15 | 224800 |
| 2024-04-25 | 16.30 | $5.09 | 149100 |
| 2024-04-24 | 16.01 | $5.14 | 89454 |
| 2024-04-23 | 16.16 | $5.16 | 228400 |
| 2024-04-22 | 16.18 | $5.07 | 168200 |
| 2024-04-19 | 15.57 | $5.00 | 199040 |
| 2024-04-18 | 14.67 | $5.03 | 191500 |
| 2024-04-17 | 13.96 | $5.17 | 256319 |
| 2024-04-16 | 13.98 | $5.18 | 301602 |
| 2024-04-15 | 13.64 | $5.21 | 210800 |
| 2024-04-12 | 13.48 | $5.31 | 164100 |
| 2024-04-11 | 13.85 | $5.42 | 171100 |
| 2024-04-10 | 14.16 | $5.38 | 341400 |
| 2024-04-09 | 14.48 | $5.44 | 248917 |
| 2024-04-08 | 14.34 | $5.45 | 118925 |
| 2024-04-05 | 14.41 | $5.41 | 141300 |
| 2024-04-04 | 14.64 | $5.37 | 195900 |
| 2024-04-03 | 14.78 | $5.42 | 191300 |
| 2024-04-02 | 15.32 | $5.39 | 342600 |
| 2024-04-01 | 16.04 | $5.47 | 197200 |
| 2024-03-28 | 15.84 | $5.49 | 521700 |
| 2024-03-27 | 15.29 | $5.48 | 184836 |
| 2024-03-26 | 14.93 | $5.44 | 162200 |
| 2024-03-25 | 14.61 | $5.43 | 175603 |
| 2024-03-22 | 14.49 | $5.44 | 217500 |
| 2024-03-21 | 14.37 | $5.46 | 416344 |
| 2024-03-20 | 14.15 | $5.44 | 329817 |
| 2024-03-19 | 14.18 | $5.39 | 375131 |
| 2024-03-18 | 14.52 | $5.41 | 138600 |
| 2024-03-15 | 14.78 | $5.38 | 124800 |
| 2024-03-14 | 15.20 | $5.39 | 290713 |
| 2024-03-13 | 15.48 | $5.45 | 265400 |
| 2024-03-12 | 15.13 | $5.47 | 227818 |
| 2024-03-11 | 14.89 | $5.42 | 244414 |
| 2024-03-08 | 14.70 | $5.46 | 347636 |
| 2024-03-07 | 14.22 | $5.46 | 386800 |
| 2024-03-06 | 14.02 | $5.41 | 854308 |
| 2024-03-05 | 14.37 | $5.35 | 377847 |
| 2024-03-04 | 14.74 | $5.42 | 822327 |
| 2024-03-01 | 14.58 | $5.47 | 999300 |
| 2024-02-29 | 14.55 | $5.41 | 400239 |
| 2024-02-28 | 14.73 | $5.39 | 396600 |
| 2024-02-27 | 15.06 | $5.42 | 171600 |
| 2024-02-26 | 15.41 | $5.42 | 222321 |
| 2024-02-23 | 15.53 | $5.40 | 343845 |
| 2024-02-22 | 15.73 | $5.36 | 417544 |
| 2024-02-21 | 15.93 | $5.32 | 558413 |
| 2024-02-20 | 16.66 | $5.33 | 200900 |
| 2024-02-16 | 17.20 | $5.38 | 291433 |
| 2024-02-15 | 17.38 | $5.44 | 209488 |
| 2024-02-14 | 17.41 | $5.40 | 198020 |
| 2024-02-13 | 17.62 | $5.33 | 264700 |
| 2024-02-12 | 18.02 | $5.45 | 605800 |
| 2024-02-09 | 17.50 | $5.44 | 280100 |
| 2024-02-08 | 17.06 | $5.38 | 309600 |
| 2024-02-07 | 16.89 | $5.35 | 356830 |
| 2024-02-06 | 16.90 | $5.30 | 112500 |
| 2024-02-05 | 17.29 | $5.24 | 228401 |
| 2024-02-02 | 17.93 | $5.30 | 359512 |
| 2024-02-01 | 18.17 | $5.29 | 236100 |
| 2024-01-31 | 18.50 | $5.23 | 293600 |
| 2024-01-30 | 18.75 | $5.30 | 256600 |
| 2024-01-29 | 18.50 | $5.31 | 318928 |
| 2024-01-26 | 18.28 | $5.19 | 364635 |
| 2024-01-25 | 18.48 | $5.22 | 322102 |
| 2024-01-24 | 18.69 | $5.21 | 294526 |
| 2024-01-23 | 18.83 | $5.22 | 191915 |
| 2024-01-22 | 19.09 | $5.20 | 223225 |
| 2024-01-19 | 19.43 | $5.14 | 273601 |
| 2024-01-18 | 20.14 | $5.10 | 421830 |
| 2024-01-17 | 21.18 | $5.18 | 355200 |
| 2024-01-16 | 21.81 | $5.23 | 282349 |
| 2024-01-12 | 21.98 | $5.26 | 248900 |
| 2024-01-11 | 21.98 | $5.26 | 256606 |
| 2024-01-10 | 22.21 | $5.24 | 370330 |
| 2024-01-09 | 22.58 | $5.20 | 360800 |
| 2024-01-08 | 23.08 | $5.21 | 244321 |
| 2024-01-05 | 23.72 | $5.12 | 184400 |
| 2024-01-04 | 24.77 | $5.11 | 203200 |
| 2024-01-03 | 26.01 | $5.12 | 360400 |
| 2024-01-02 | 27.04 | $5.21 | 243107 |
| 2023-12-29 | 27.51 | $5.28 | 503600 |
| 2023-12-28 | 27.67 | $5.33 | 289000 |
| 2023-12-27 | 26.99 | $5.36 | 162220 |
| 2023-12-26 | 25.94 | $5.37 | 145121 |
| 2023-12-22 | 24.88 | $5.32 | 218000 |
| 2023-12-21 | 23.89 | $5.29 | 171602 |
| 2023-12-20 | 23.13 | $5.23 | 233312 |
| 2023-12-19 | 22.34 | $5.31 | 321500 |
| 2023-12-18 | 21.21 | $5.24 | 262330 |
| 2023-12-15 | 20.27 | $5.19 | 173603 |
| 2023-12-14 | 19.36 | $5.25 | 249303 |
| 2023-12-13 | 18.22 | $5.16 | 325730 |
| 2023-12-12 | 17.46 | $5.02 | 324629 |
| 2023-12-11 | 17.29 | $5.01 | 458200 |
| 2023-12-08 | 17.38 | $4.99 | 277500 |
| 2023-12-07 | 17.69 | $4.97 | 645335 |
| 2023-12-06 | 18.01 | $4.98 | 169323 |
| 2023-12-05 | 18.09 | $4.99 | 365000 |
| 2023-12-04 | 18.17 | $5.04 | 245200 |
| 2023-12-01 | 17.89 | $5.07 | 323192 |
| 2023-11-30 | 17.60 | $5.02 | 184200 |
| 2023-11-29 | 17.52 | $5.01 | 155700 |
| 2023-11-28 | 17.43 | $5.00 | 432426 |
| 2023-11-27 | 17.63 | $4.96 | 120504 |
| 2023-11-24 | 18.07 | $4.96 | 59623 |
| 2023-11-22 | 18.55 | $4.95 | 123237 |
| 2023-11-21 | 19.10 | $4.92 | 141107 |
| 2023-11-20 | 19.68 | $4.95 | 117400 |
| 2023-11-17 | 20.30 | $4.92 | 130500 |
| 2023-11-16 | 21.10 | $4.90 | 140937 |
| 2023-11-15 | 21.95 | $5.06 | 228028 |
| 2023-11-14 | 22.11 | $4.98 | 201000 |
| 2023-11-13 | 22.66 | $4.86 | 94227 |
| 2023-11-10 | 23.69 | $4.83 | 173848 |
| 2023-11-09 | 24.57 | $4.74 | 179600 |
| 2023-11-08 | 25.36 | $4.82 | 146600 |
| 2023-11-07 | 26.61 | $4.88 | 206114 |
| 2023-11-06 | 27.93 | $4.81 | 111600 |
| 2023-11-03 | 29.32 | $4.88 | 234930 |
| 2023-11-02 | 30.52 | $4.82 | 199500 |
| 2023-11-01 | 31.85 | $4.68 | 173700 |
| 2023-10-31 | 32.15 | $4.62 | 87311 |
| 2023-10-30 | 31.87 | $4.57 | 170100 |
| 2023-10-27 | 30.92 | $4.48 | 155320 |
| 2023-10-26 | 29.56 | $4.50 | 329800 |
| 2023-10-25 | 28.13 | $4.52 | 194900 |
| 2023-10-24 | 26.75 | $4.62 | 595400 |
| 2023-10-23 | 25.65 | $4.67 | 122700 |
| 2023-10-20 | 24.66 | $4.68 | 147443 |
| 2023-10-19 | 23.75 | $4.75 | 171647 |
| 2023-10-18 | 23.16 | $4.81 | 186400 |
| 2023-10-17 | 22.83 | $4.89 | 190800 |
| 2023-10-16 | 22.96 | $4.88 | 176902 |
| 2023-10-13 | 22.99 | $4.80 | 161700 |
| 2023-10-12 | 22.79 | $4.87 | 210700 |
| 2023-10-11 | 22.86 | $4.95 | 115809 |
| 2023-10-10 | 23.32 | $4.91 | 139731 |
| 2023-10-09 | 23.69 | $4.89 | 82500 |
| 2023-10-06 | 23.51 | $4.86 | 110004 |
| 2023-10-05 | 23.08 | $4.80 | 111935 |
| 2023-10-04 | 22.23 | $4.83 | 150000 |
| 2023-10-03 | 21.34 | $4.85 | 118200 |
| 2023-10-02 | 20.70 | $4.93 | 78700 |
| 2023-09-29 | 20.50 | $4.94 | 83000 |
| 2023-09-28 | 20.30 | $4.93 | 62344 |
| 2023-09-27 | 19.84 | $4.92 | 102700 |
| 2023-09-26 | 18.98 | $4.89 | 124727 |
| 2023-09-25 | 17.95 | $4.94 | 125010 |
| 2023-09-22 | 17.04 | $4.90 | 161600 |
| 2023-09-21 | 16.14 | $4.91 | 111300 |
| 2023-09-20 | 15.24 | $5.00 | 175189 |
| 2023-09-19 | 14.89 | $5.02 | 126100 |
| 2023-09-18 | 14.52 | $5.02 | 149907 |
| 2023-09-15 | 13.91 | $5.01 | 242705 |
| 2023-09-14 | 13.27 | $5.09 | 178107 |
| 2023-09-13 | 12.92 | $5.02 | 389815 |
| 2023-09-12 | 12.35 | $5.07 | 365000 |
| 2023-09-11 | 12.01 | $5.11 | 215840 |
| 2023-09-08 | 12.03 | $5.14 | 146123 |
| 2023-09-07 | 12.30 | $5.16 | 136700 |
| 2023-09-06 | 12.57 | $5.20 | 139500 |
| 2023-09-05 | 13.11 | $5.24 | 185400 |
| 2023-09-01 | 13.67 | $5.28 | 102870 |
| 2023-08-31 | 13.62 | $5.29 | 154400 |
| 2023-08-30 | 13.56 | $5.28 | 214600 |
| 2023-08-29 | 13.51 | $5.28 | 238300 |
| 2023-08-28 | 13.59 | $5.21 | 152510 |
| 2023-08-25 | 14.29 | $5.20 | 111700 |
| 2023-08-24 | 14.79 | $5.14 | 206735 |
| 2023-08-23 | 15.32 | $5.20 | 188508 |
| 2023-08-22 | 15.53 | $5.11 | 151900 |
| 2023-08-21 | 15.75 | $5.15 | 201835 |
| 2023-08-18 | 15.63 | $5.12 | 175000 |
| 2023-08-17 | 15.01 | $5.11 | 286732 |
| 2023-08-16 | 14.54 | $5.17 | 219940 |
| 2023-08-15 | 14.29 | $5.20 | 131548 |
| 2023-08-14 | 14.30 | $5.25 | 129200 |
| 2023-08-11 | 14.22 | $5.20 | 121800 |
| 2023-08-10 | 13.95 | $5.23 | 130608 |
| 2023-08-09 | 13.73 | $5.20 | 483400 |
| 2023-08-08 | 13.04 | $5.27 | 291200 |
| 2023-08-07 | 12.32 | $5.31 | 276126 |
| 2023-08-04 | 12.01 | $5.27 | 295636 |
| 2023-08-03 | 11.69 | $5.31 | 362047 |
| 2023-08-02 | 11.53 | $5.35 | 194900 |
| 2023-08-01 | 11.68 | $5.46 | 131427 |
| 2023-07-31 | 12.09 | $5.47 | 183900 |
| 2023-07-28 | 12.51 | $5.43 | 211600 |
| 2023-07-27 | 13.11 | $5.43 | 344400 |
| 2023-07-26 | 13.74 | $5.49 | 167843 |
| 2023-07-25 | 14.11 | $5.50 | 124007 |
| 2023-07-24 | 14.42 | $5.49 | 249612 |
| 2023-07-21 | 14.61 | $5.53 | 243500 |
| 2023-07-20 | 14.67 | $5.51 | 196300 |
| 2023-07-19 | 14.95 | $5.65 | 224349 |
| 2023-07-18 | 13.92 | $5.66 | 256506 |
| 2023-07-17 | 12.98 | $5.64 | 161219 |
| 2023-07-14 | 12.20 | $5.57 | 157500 |
| 2023-07-13 | 11.38 | $5.58 | 102735 |
| 2023-07-12 | 10.78 | $5.54 | 159000 |
| 2023-07-11 | 10.25 | $5.52 | 275700 |
| 2023-07-10 | 9.99 | $5.41 | 122500 |
| 2023-07-07 | 10.45 | $5.34 | 167600 |
| 2023-07-06 | 10.74 | $5.34 | 150500 |
| 2023-07-05 | 11.05 | $5.40 | 122000 |
| 2023-07-03 | 11.09 | $5.41 | 169900 |
| 2023-06-30 | 11.04 | $5.41 | 154200 |
| 2023-06-29 | 11.05 | $5.39 | 124700 |
| 2023-06-28 | 11.43 | $5.37 | 91100 |
| 2023-06-27 | 11.98 | $5.33 | 272300 |
| 2023-06-26 | 12.59 | $5.30 | 168200 |
| 2023-06-23 | 12.97 | $5.33 | 94900 |
| 2023-06-22 | 13.29 | $5.36 | 92119 |
| 2023-06-21 | 13.31 | $5.36 | 122900 |
| 2023-06-20 | 13.34 | $5.37 | 124722 |
| 2023-06-16 | 13.21 | $5.42 | 209943 |
| 2023-06-15 | 12.41 | $5.40 | 152700 |
| 2023-06-14 | 11.95 | $5.31 | 239300 |
| 2023-06-13 | 11.70 | $5.32 | 252400 |
| 2023-06-12 | 11.18 | $5.29 | 217100 |
| 2023-06-09 | 11.05 | $5.23 | 177133 |
| 2023-06-08 | 10.92 | $5.26 | 167800 |
| 2023-06-07 | 10.53 | $5.25 | 258848 |
| 2023-06-06 | 10.13 | $5.22 | 194207 |
| 2023-06-05 | 10.05 | $5.23 | 180371 |
| 2023-06-02 | 9.65 | $5.22 | 158449 |
| 2023-06-01 | 9.28 | $5.17 | 256822 |
| 2023-05-31 | 9.19 | $5.15 | 165500 |
| 2023-05-30 | 9.09 | $5.19 | 328149 |
| 2023-05-26 | 8.45 | $5.17 | 690000 |
| 2023-05-25 | 7.88 | $5.04 | 122639 |
| 2023-05-24 | 8.20 | $5.00 | 129434 |
| 2023-05-23 | 8.29 | $5.03 | 213700 |
| 2023-05-22 | 8.60 | $5.10 | 215600 |
| 2023-05-19 | 8.67 | $5.06 | 145725 |
| 2023-05-18 | 8.81 | $5.05 | 381446 |
| 2023-05-17 | 8.97 | $5.03 | 125300 |
| 2023-05-16 | 9.42 | $4.99 | 166231 |
| 2023-05-15 | 9.71 | $5.03 | 133500 |
| 2023-05-12 | 10.16 | $5.02 | 114828 |
| 2023-05-11 | 10.63 | $5.03 | 88800 |
| 2023-05-10 | 10.99 | $5.02 | 89123 |
| 2023-05-09 | 11.43 | $4.98 | 77034 |
| 2023-05-08 | 11.33 | $4.97 | 140800 |
| 2023-05-05 | 11.22 | $5.01 | 208100 |
| 2023-05-04 | 11.11 | $4.93 | 188700 |
| 2023-05-03 | 10.55 | $4.98 | 184400 |
| 2023-05-02 | 10.22 | $4.98 | 127200 |
| 2023-05-01 | 9.88 | $5.06 | 91000 |
| 2023-04-28 | 10.11 | $5.09 | 92007 |
| 2023-04-27 | 10.23 | $5.04 | 177800 |
| 2023-04-26 | 9.92 | $4.96 | 109100 |
| 2023-04-25 | 9.30 | $4.98 | 221800 |
| 2023-04-24 | 8.80 | $5.12 | 178707 |
| 2023-04-21 | 9.09 | $5.13 | 129200 |
| 2023-04-20 | 9.40 | $5.11 | 166100 |
| 2023-04-19 | 9.73 | $5.25 | 181800 |
| 2023-04-18 | 9.56 | $5.24 | 130500 |
| 2023-04-17 | 9.31 | $5.26 | 183600 |
| 2023-04-14 | 9.16 | $5.22 | 109200 |
| 2023-04-13 | 9.06 | $5.27 | 77300 |
| 2023-04-12 | 8.96 | $5.19 | 237927 |
| 2023-04-11 | 8.96 | $5.23 | 131630 |
| 2023-04-10 | 9.12 | $5.17 | 104942 |
| 2023-04-06 | 9.57 | $5.11 | 115700 |
| 2023-04-05 | 9.80 | $5.12 | 127047 |
| 2023-04-04 | 10.11 | $5.19 | 137207 |
| 2023-04-03 | 10.33 | $5.23 | 187200 |
| 2023-03-31 | 10.44 | $5.28 | 97500 |
| 2023-03-30 | 10.56 | $5.14 | 128700 |
| 2023-03-29 | 11.05 | $5.15 | 85837 |
| 2023-03-28 | 11.47 | $5.11 | 88900 |
| 2023-03-27 | 11.69 | $5.13 | 146324 |
| 2023-03-24 | 11.92 | $5.08 | 169036 |
| 2023-03-23 | 11.75 | $5.07 | 140310 |
| 2023-03-22 | 11.63 | $5.01 | 198724 |
| 2023-03-21 | 11.49 | $5.14 | 90200 |
| 2023-03-20 | 11.69 | $5.03 | 106300 |
| 2023-03-17 | 11.52 | $5.01 | 139804 |
| 2023-03-16 | 11.34 | $5.07 | 162732 |
| 2023-03-15 | 11.15 | $4.99 | 242700 |
| 2023-03-14 | 10.40 | $5.03 | 86946 |
| 2023-03-13 | 9.87 | $4.94 | 193200 |
| 2023-03-10 | 8.89 | $5.00 | 217800 |
| 2023-03-09 | 8.11 | $5.11 | 113341 |
| 2023-03-08 | 7.82 | $5.23 | 73402 |
| 2023-03-07 | 7.88 | $5.23 | 128814 |
| 2023-03-06 | 8.06 | $5.32 | 186500 |
| 2023-03-03 | 8.25 | $5.32 | 202718 |
| 2023-03-02 | 8.66 | $5.26 | 110000 |
| 2023-03-01 | 8.69 | $5.24 | 75300 |
| 2023-02-28 | 8.82 | $5.24 | 120600 |
| 2023-02-27 | 9.16 | $5.22 | 104521 |
| 2023-02-24 | 9.46 | $5.19 | 84415 |
| 2023-02-23 | 9.57 | $5.28 | 76000 |
| 2023-02-22 | 9.73 | $5.24 | 263700 |
| 2023-02-21 | 10.08 | $5.23 | 356500 |
| 2023-02-17 | 10.45 | $5.34 | 167300 |
| 2023-02-16 | 10.75 | $5.34 | 313843 |
| 2023-02-15 | 10.88 | $5.47 | 275210 |
| 2023-02-14 | 10.82 | $5.41 | 259637 |
| 2023-02-13 | 10.87 | $5.38 | 167630 |
| 2023-02-10 | 11.08 | $5.32 | 175212 |
| 2023-02-09 | 11.62 | $5.32 | 194200 |
| 2023-02-08 | 11.98 | $5.43 | 99521 |
| 2023-02-07 | 11.89 | $5.45 | 236936 |
| 2023-02-06 | 11.86 | $5.37 | 216700 |
| 2023-02-03 | 11.70 | $5.48 | 259712 |
| 2023-02-02 | 11.23 | $5.56 | 271300 |
| 2023-02-01 | 10.33 | $5.44 | 205600 |
| 2023-01-31 | 9.91 | $5.36 | 130046 |
| 2023-01-30 | 9.86 | $5.25 | 169623 |
| 2023-01-27 | 10.06 | $5.28 | 156445 |
| 2023-01-26 | 10.12 | $5.28 | 115427 |
| 2023-01-25 | 10.31 | $5.22 | 151800 |
| 2023-01-24 | 10.72 | $5.23 | 183039 |
| 2023-01-23 | 10.82 | $5.28 | 248000 |
| 2023-01-20 | 10.94 | $5.13 | 176834 |
| 2023-01-19 | 11.29 | $5.07 | 182700 |
| 2023-01-18 | 11.66 | $5.28 | 366155 |
| 2023-01-17 | 11.54 | $5.34 | 282030 |
| 2023-01-13 | 11.41 | $5.27 | 178820 |
| 2023-01-12 | 11.44 | $5.30 | 205745 |
| 2023-01-11 | 11.46 | $5.23 | 149334 |
| 2023-01-10 | 11.69 | $5.16 | 330532 |
| 2023-01-09 | 12.25 | $5.06 | 191632 |
| 2023-01-06 | 12.77 | $5.03 | 238728 |
| 2023-01-05 | 12.91 | $4.92 | 147923 |
| 2023-01-04 | 12.81 | $5.04 | 108103 |
| 2023-01-03 | 12.98 | $4.95 | 203716 |
| 2022-12-30 | 12.85 | $4.93 | 221344 |
| 2022-12-29 | 12.63 | $4.94 | 204400 |
| 2022-12-28 | 12.39 | $4.83 | 267000 |
| 2022-12-27 | 11.85 | $4.87 | 314000 |
| 2022-12-23 | 11.38 | $4.97 | 235903 |
| 2022-12-22 | 11.03 | $4.95 | 203400 |
| 2022-12-21 | 10.67 | $5.03 | 213800 |
| 2022-12-20 | 10.63 | $5.00 | 173500 |
| 2022-12-19 | 10.25 | $4.95 | 191640 |
| 2022-12-16 | 9.90 | $5.06 | 175340 |
| 2022-12-15 | 9.72 | $5.13 | 180735 |
| 2022-12-14 | 9.85 | $5.27 | 210000 |
| 2022-12-13 | 10.33 | $5.29 | 175049 |
| 2022-12-12 | 10.73 | $5.24 | 229400 |
| 2022-12-09 | 10.66 | $5.15 | 198200 |
| 2022-12-08 | 10.69 | $5.25 | 97800 |
| 2022-12-07 | 10.90 | $5.19 | 154338 |
| 2022-12-06 | 10.96 | $5.20 | 174800 |
| 2022-12-05 | 11.02 | $5.30 | 215800 |
| 2022-12-02 | 11.51 | $5.47 | 184847 |
| 2022-12-01 | 11.79 | $5.50 | 186492 |
| 2022-11-30 | 11.93 | $5.41 | 215500 |
| 2022-11-29 | 12.49 | $5.24 | 160418 |
| 2022-11-28 | 12.87 | $5.29 | 181300 |
| 2022-11-25 | 13.30 | $5.34 | 66100 |
| 2022-11-23 | 13.97 | $5.35 | 160829 |
| 2022-11-22 | 14.68 | $5.30 | 221147 |
| 2022-11-21 | 15.21 | $5.17 | 203430 |
| 2022-11-18 | 15.60 | $5.24 | 229900 |
| 2022-11-17 | 16.09 | $5.23 | 168900 |
| 2022-11-16 | 16.58 | $5.40 | 239746 |
| 2022-11-15 | 17.26 | $5.49 | 454500 |
| 2022-11-14 | 17.63 | $5.32 | 289410 |
| 2022-11-11 | 18.29 | $5.45 | 140400 |
| 2022-11-10 | 18.70 | $5.35 | 264545 |
| 2022-11-09 | 19.50 | $5.01 | 215909 |
| 2022-11-08 | 19.78 | $5.10 | 378943 |
| 2022-11-07 | 20.14 | $5.07 | 293944 |
| 2022-11-04 | 20.55 | $5.03 | 380700 |
| 2022-11-03 | 20.83 | $5.08 | 332102 |
| 2022-11-02 | 21.48 | $5.15 | 168600 |
| 2022-11-01 | 22.50 | $5.33 | 320300 |
| 2022-10-31 | 23.24 | $5.44 | 395135 |
| 2022-10-28 | 24.30 | $5.32 | 241222 |
| 2022-10-27 | 25.37 | $5.19 | 168713 |
| 2022-10-26 | 26.37 | $5.20 | 178120 |
| 2022-10-25 | 27.23 | $5.15 | 131900 |
| 2022-10-24 | 27.72 | $4.98 | 479500 |
| 2022-10-21 | 27.74 | $5.01 | 370900 |
| 2022-10-20 | 27.61 | $4.94 | 151032 |
| 2022-10-19 | 27.52 | $5.01 | 130211 |
| 2022-10-18 | 27.59 | $5.11 | 183944 |
| 2022-10-17 | 27.84 | $5.03 | 227915 |
| 2022-10-14 | 27.61 | $4.85 | 135227 |
| 2022-10-13 | 27.27 | $5.00 | 302509 |
| 2022-10-12 | 26.87 | $4.94 | 117500 |
| 2022-10-11 | 26.72 | $4.99 | 77800 |
| 2022-10-10 | 26.59 | $5.03 | 164800 |
| 2022-10-07 | 26.59 | $5.11 | 117431 |
| 2022-10-06 | 26.80 | $5.29 | 110017 |
| 2022-10-05 | 27.50 | $5.37 | 195119 |
| 2022-10-04 | 28.16 | $5.44 | 298033 |
| 2022-10-03 | 28.97 | $5.15 | 193418 |
| 2022-09-30 | 28.76 | $4.95 | 139700 |
| 2022-09-29 | 28.00 | $4.97 | 181029 |
| 2022-09-28 | 27.24 | $5.13 | 168000 |
| 2022-09-27 | 26.50 | $4.96 | 263808 |
| 2022-09-26 | 25.62 | $5.02 | 159648 |
| 2022-09-23 | 24.84 | $5.07 | 263000 |
| 2022-09-22 | 23.92 | $5.19 | 172400 |
| 2022-09-21 | 23.30 | $5.32 | 73033 |
| 2022-09-20 | 22.96 | $5.40 | 105895 |
| 2022-09-19 | 22.38 | $5.49 | 199519 |
| 2022-09-16 | 21.91 | $5.51 | 117900 |
| 2022-09-15 | 21.52 | $5.62 | 100201 |
| 2022-09-14 | 21.37 | $5.68 | 62608 |
| 2022-09-13 | 21.29 | $5.64 | 273102 |
| 2022-09-12 | 21.20 | $5.85 | 155744 |
| 2022-09-09 | 21.62 | $5.76 | 146737 |
| 2022-09-08 | 21.87 | $5.66 | 119800 |
| 2022-09-07 | 21.72 | $5.60 | 204100 |
| 2022-09-06 | 21.28 | $5.52 | 105421 |
| 2022-09-02 | 20.73 | $5.55 | 108900 |
| 2022-09-01 | 20.28 | $5.58 | 113300 |
| 2022-08-31 | 19.45 | $5.57 | 164919 |
| 2022-08-30 | 18.80 | $5.59 | 188840 |
| 2022-08-29 | 18.13 | $5.70 | 268000 |
| 2022-08-26 | 17.65 | $5.82 | 180700 |
| 2022-08-25 | 17.44 | $6.07 | 77610 |
| 2022-08-24 | 17.66 | $6.00 | 173400 |
| 2022-08-23 | 17.89 | $5.99 | 89900 |
| 2022-08-22 | 18.13 | $6.02 | 119724 |
| 2022-08-19 | 18.39 | $6.18 | 193148 |
| 2022-08-18 | 19.14 | $6.28 | 155300 |
| 2022-08-17 | 20.11 | $6.31 | 250426 |
| 2022-08-16 | 20.98 | $6.59 | 146200 |
| 2022-08-15 | 21.03 | $6.73 | 172900 |
| 2022-08-12 | 20.55 | $6.90 | 121500 |
| 2022-08-11 | 19.71 | $6.76 | 235813 |
| 2022-08-10 | 18.85 | $6.68 | 127900 |
| 2022-08-09 | 18.25 | $6.53 | 144800 |
| 2022-08-08 | 18.03 | $6.59 | 137800 |
| 2022-08-05 | 17.43 | $6.56 | 206028 |
| 2022-08-04 | 17.03 | $6.57 | 135200 |
| 2022-08-03 | 16.28 | $6.56 | 160200 |
| 2022-08-02 | 15.51 | $6.41 | 107500 |
| 2022-08-01 | 15.05 | $6.36 | 181131 |
| 2022-07-29 | 14.61 | $6.34 | 186200 |
| 2022-07-28 | 14.20 | $6.18 | 151686 |
| 2022-07-27 | 14.24 | $6.15 | 154400 |
| 2022-07-26 | 14.37 | $5.98 | 114132 |
| 2022-07-25 | 14.88 | $6.05 | 77100 |
| 2022-07-22 | 15.12 | $6.13 | 117200 |
| 2022-07-21 | 15.50 | $6.08 | 122208 |
| 2022-07-20 | 15.99 | $6.16 | 143100 |
| 2022-07-19 | 16.38 | $6.06 | 205541 |
| 2022-07-18 | 16.95 | $5.96 | 171000 |
| 2022-07-15 | 17.56 | $6.02 | 75100 |
| 2022-07-14 | 18.48 | $5.85 | 96827 |
| 2022-07-13 | 19.05 | $5.92 | 124100 |
| 2022-07-12 | 19.72 | $5.97 | 147000 |
| 2022-07-11 | 20.64 | $6.08 | 157500 |
| 2022-07-08 | 21.49 | $6.14 | 132602 |
| 2022-07-07 | 22.25 | $6.19 | 152026 |
| 2022-07-06 | 23.02 | $6.10 | 219800 |
| 2022-07-05 | 24.01 | $6.00 | 192800 |
| 2022-07-01 | 25.19 | $5.93 | 137000 |
| 2022-06-30 | 26.26 | $5.83 | 190939 |
| 2022-06-29 | 27.30 | $5.87 | 179048 |
| 2022-06-28 | 28.62 | $5.95 | 376300 |
| 2022-06-27 | 30.10 | $5.87 | 211600 |
| 2022-06-24 | 31.38 | $5.80 | 265240 |
| 2022-06-23 | 32.47 | $5.50 | 269322 |
| 2022-06-22 | 32.80 | $5.28 | 348800 |
| 2022-06-21 | 32.60 | $5.27 | 304345 |
| 2022-06-17 | 32.45 | $5.13 | 438809 |
| 2022-06-16 | 31.65 | $5.15 | 383738 |
| 2022-06-15 | 30.87 | $5.43 | 230200 |
| 2022-06-14 | 30.42 | $5.42 | 222833 |
| 2022-06-13 | 29.80 | $5.46 | 402834 |
| 2022-06-10 | 29.30 | $5.82 | 209900 |
| 2022-06-09 | 29.48 | $6.04 | 167694 |
| 2022-06-08 | 30.22 | $6.12 | 296000 |
| 2022-06-07 | 31.14 | $6.12 | 291812 |
| 2022-06-06 | 32.11 | $6.22 | 402900 |
| 2022-06-03 | 33.10 | $6.00 | 174600 |
| 2022-06-02 | 33.69 | $6.12 | 230800 |
| 2022-06-01 | 34.31 | $5.96 | 177821 |
| 2022-05-31 | 34.75 | $6.02 | 204843 |
| 2022-05-27 | 35.34 | $6.05 | 199623 |
| 2022-05-26 | 35.90 | $5.92 | 188600 |
| 2022-05-25 | 36.16 | $5.79 | 344900 |
| 2022-05-24 | 35.81 | $5.62 | 303940 |
| 2022-05-23 | 35.06 | $5.70 | 275100 |
| 2022-05-20 | 34.43 | $5.65 | 308500 |
| 2022-05-19 | 33.76 | $5.73 | 194316 |
| 2022-05-18 | 33.21 | $5.70 | 179100 |
| 2022-05-17 | 32.67 | $5.97 | 232657 |
| 2022-05-16 | 32.32 | $5.81 | 213809 |
| 2022-05-13 | 31.44 | $5.74 | 242800 |
| 2022-05-12 | 30.07 | $5.56 | 365501 |
| 2022-05-11 | 28.47 | $5.58 | 162865 |
| 2022-05-10 | 26.96 | $5.78 | 304300 |
| 2022-05-09 | 25.45 | $5.80 | 475600 |
| 2022-05-06 | 23.99 | $5.97 | 399200 |
| 2022-05-05 | 22.65 | $6.22 | 303905 |
| 2022-05-04 | 21.53 | $6.45 | 319135 |
| 2022-05-03 | 20.68 | $6.50 | 178700 |
| 2022-05-02 | 20.09 | $6.52 | 158100 |
| 2022-04-29 | 19.35 | $6.50 | 192102 |
| 2022-04-28 | 18.72 | $6.71 | 132346 |
| 2022-04-27 | 18.21 | $6.58 | 143708 |
| 2022-04-26 | 17.52 | $6.61 | 130413 |
| 2022-04-25 | 16.91 | $6.84 | 150200 |
| 2022-04-22 | 16.47 | $6.91 | 197805 |
| 2022-04-21 | 16.36 | $7.09 | 205021 |
| 2022-04-20 | 16.67 | $7.23 | 126967 |
| 2022-04-19 | 17.23 | $7.24 | 201329 |
| 2022-04-18 | 17.67 | $7.00 | 294549 |
| 2022-04-14 | 17.45 | $7.04 | 166900 |
| 2022-04-13 | 17.49 | $7.22 | 207700 |
| 2022-04-12 | 17.95 | $7.24 | 176538 |
| 2022-04-11 | 18.45 | $7.29 | 122000 |
| 2022-04-08 | 19.24 | $7.35 | 128022 |
| 2022-04-07 | 20.07 | $7.34 | 291500 |
| 2022-04-06 | 20.94 | $7.38 | 206100 |
| 2022-04-05 | 21.99 | $7.54 | 265649 |
| 2022-04-04 | 22.53 | $7.62 | 326439 |
| 2022-04-01 | 22.84 | $7.61 | 225219 |
| 2022-03-31 | 23.33 | $7.54 | 149059 |
| 2022-03-30 | 23.82 | $7.57 | 189800 |
| 2022-03-29 | 24.30 | $7.59 | 228336 |
| 2022-03-28 | 24.90 | $7.47 | 365100 |
| 2022-03-25 | 25.91 | $7.44 | 265005 |
| 2022-03-24 | 26.67 | $7.45 | 182903 |
| 2022-03-23 | 27.61 | $7.47 | 371204 |
| 2022-03-22 | 28.59 | $7.37 | 205739 |
| 2022-03-21 | 29.95 | $7.17 | 288100 |
| 2022-03-18 | 31.37 | $7.35 | 271134 |
| 2022-03-17 | 33.00 | $7.20 | 260038 |
| 2022-03-16 | 34.41 | $6.96 | 287672 |
| 2022-03-15 | 35.37 | $6.67 | 192027 |
| 2022-03-14 | 35.38 | $6.49 | 312745 |
| 2022-03-11 | 35.40 | $6.67 | 234129 |
| 2022-03-10 | 35.78 | $6.82 | 208629 |
| 2022-03-09 | 35.84 | $6.79 | 295200 |
| 2022-03-08 | 35.99 | $6.58 | 372400 |
| 2022-03-07 | 35.87 | $6.58 | 228749 |
| 2022-03-04 | 35.78 | $6.86 | 197294 |
| 2022-03-03 | 36.00 | $6.94 | 209901 |
| 2022-03-02 | 36.48 | $7.01 | 234845 |
| 2022-03-01 | 36.76 | $6.85 | 325625 |
| 2022-02-28 | 36.89 | $6.92 | 281706 |
| 2022-02-25 | 37.00 | $6.88 | 378405 |
| 2022-02-24 | 36.83 | $6.66 | 695500 |
| 2022-02-23 | 36.03 | $6.57 | 261100 |
| 2022-02-22 | 35.61 | $6.65 | 303300 |
| 2022-02-18 | 35.17 | $6.73 | 256807 |
| 2022-02-17 | 34.97 | $6.81 | 229800 |
| 2022-02-16 | 34.86 | $7.01 | 245000 |
| 2022-02-15 | 34.93 | $6.99 | 234300 |
| 2022-02-14 | 34.87 | $6.80 | 441500 |
| 2022-02-11 | 34.61 | $6.95 | 320200 |
| 2022-02-10 | 34.48 | $7.08 | 403415 |
| 2022-02-09 | 34.59 | $7.15 | 1.1M |
| 2022-02-08 | 34.80 | $7.12 | 352800 |
| 2022-02-07 | 34.84 | $7.09 | 331720 |
| 2022-02-04 | 34.83 | $7.09 | 587502 |
| 2022-02-03 | 34.72 | $7.07 | 540300 |
| 2022-02-02 | 34.65 | $7.30 | 640500 |
| 2022-02-01 | 34.81 | $7.28 | 604021 |
| 2022-01-31 | 34.99 | $7.34 | 275444 |
| 2022-01-28 | 35.07 | $7.08 | 424350 |
| 2022-01-27 | 34.44 | $7.00 | 413300 |
| 2022-01-26 | 33.83 | $7.13 | 648000 |
| 2022-01-25 | 33.30 | $6.97 | 477650 |
| 2022-01-24 | 31.49 | $7.08 | 701440 |
| 2022-01-21 | 29.58 | $7.06 | 616765 |
| 2022-01-20 | 27.81 | $7.53 | 418500 |
| 2022-01-19 | 26.45 | $7.73 | 351935 |
| 2022-01-18 | 25.24 | $7.72 | 652146 |
| 2022-01-14 | 23.96 | $8.00 | 321900 |
| 2022-01-13 | 22.92 | $8.01 | 461122 |
| 2022-01-12 | 21.94 | $8.22 | 548516 |
| 2022-01-11 | 21.11 | $8.18 | 302300 |
| 2022-01-10 | 20.26 | $8.25 | 707600 |
| 2022-01-07 | 19.38 | $8.55 | 231000 |
| 2022-01-06 | 19.13 | $8.72 | 243334 |
| 2022-01-05 | 19.07 | $8.67 | 214500 |
| 2022-01-04 | 19.06 | $8.95 | 215534 |
| 2022-01-03 | 19.78 | $8.91 | 246219 |
| 2021-12-31 | 20.53 | $9.00 | 137843 |
| 2021-12-30 | 21.60 | $9.10 | 175108 |
| 2021-12-29 | 22.45 | $9.10 | 140443 |
| 2021-12-28 | 23.35 | $9.20 | 167738 |
| 2021-12-27 | 24.10 | $9.10 | 170733 |
| 2021-12-23 | 25.24 | $9.02 | 212127 |
| 2021-12-22 | 26.45 | $8.92 | 156100 |
| 2021-12-21 | 27.39 | $8.70 | 148900 |
| 2021-12-20 | 27.85 | $8.64 | 191807 |
| 2021-12-17 | 28.02 | $8.70 | 136242 |
| 2021-12-16 | 28.22 | $8.73 | 153604 |
| 2021-12-15 | 28.76 | $8.79 | 135800 |
| 2021-12-14 | 29.16 | $8.61 | 172044 |
| 2021-12-13 | 29.39 | $8.70 | 143042 |
| 2021-12-10 | 29.68 | $8.65 | 220150 |
| 2021-12-09 | 30.00 | $8.80 | 109100 |
| 2021-12-08 | 30.70 | $8.97 | 217000 |
| 2021-12-07 | 31.52 | $8.76 | 199505 |
| 2021-12-06 | 31.98 | $8.70 | 355138 |
| 2021-12-03 | 32.05 | $8.37 | 614900 |
| 2021-12-02 | 32.13 | $8.78 | 255633 |
| 2021-12-01 | 33.13 | $8.81 | 250501 |
| 2021-11-30 | 34.26 | $8.88 | 347200 |
| 2021-11-29 | 35.24 | $8.91 | 311821 |
| 2021-11-26 | 36.48 | $8.98 | 218700 |
| 2021-11-24 | 37.69 | $9.10 | 349017 |
| 2021-11-23 | 39.19 | $9.08 | 333400 |
| 2021-11-22 | 40.66 | $9.04 | 378033 |
| 2021-11-19 | 42.18 | $8.97 | 244500 |
| 2021-11-18 | 43.82 | $9.11 | 424824 |
| 2021-11-17 | 45.85 | $9.72 | 389594 |
| 2021-11-16 | 47.06 | $10.01 | 264700 |
| 2021-11-15 | 46.72 | $9.96 | 314400 |
| 2021-11-12 | 46.37 | $10.03 | 242634 |
| 2021-11-11 | 46.25 | $9.82 | 219742 |
| 2021-11-10 | 46.43 | $9.70 | 351000 |
| 2021-11-09 | 46.62 | $9.98 | 567292 |
| 2021-11-08 | 45.36 | $9.81 | 364600 |
| 2021-11-05 | 44.27 | $9.70 | 210810 |
| 2021-11-04 | 43.17 | $9.61 | 422500 |
| 2021-11-03 | 42.02 | $9.54 | 163512 |
| 2021-11-02 | 41.22 | $9.49 | 232109 |
| 2021-11-01 | 40.42 | $9.49 | 221200 |
| 2021-10-29 | 39.62 | $9.41 | 200100 |
| 2021-10-28 | 38.89 | $9.40 | 142915 |
| 2021-10-27 | 38.22 | $9.28 | 299805 |
| 2021-10-26 | 37.51 | $9.35 | 292400 |
| 2021-10-25 | 36.86 | $9.33 | 262720 |
| 2021-10-22 | 36.30 | $9.26 | 193170 |
| 2021-10-21 | 35.85 | $9.20 | 203800 |
| 2021-10-20 | 35.50 | $9.17 | 283746 |
| 2021-10-19 | 35.14 | $9.13 | 353317 |
| 2021-10-18 | 34.89 | $9.08 | 299139 |
| 2021-10-15 | 34.80 | $9.03 | 341200 |
| 2021-10-14 | 34.73 | $8.96 | 429135 |
| 2021-10-13 | 34.86 | $8.81 | 394123 |
| 2021-10-12 | 35.40 | $8.73 | 549426 |
| 2021-10-11 | 36.15 | $8.61 | 268900 |
| 2021-10-08 | 37.29 | $8.61 | 229700 |
| 2021-10-07 | 38.50 | $8.66 | 190300 |
| 2021-10-06 | 39.92 | $8.56 | 282700 |
| 2021-10-05 | 41.78 | $8.57 | 165953 |
| 2021-10-04 | 43.54 | $8.53 | 250500 |
| 2021-10-01 | 45.40 | $8.69 | 191900 |
| 2021-09-30 | 47.10 | $8.63 | 161200 |
| 2021-09-29 | 48.70 | $8.73 | 134800 |
| 2021-09-28 | 50.02 | $8.73 | 189600 |
| 2021-09-27 | 51.42 | $8.94 | 205900 |
| 2021-09-24 | 52.10 | $8.93 | 185800 |
| 2021-09-23 | 52.84 | $8.92 | 302245 |
| 2021-09-22 | 53.41 | $8.87 | 316743 |
| 2021-09-21 | 54.23 | $8.73 | 210000 |
| 2021-09-20 | 55.40 | $8.68 | 420788 |
| 2021-09-17 | 56.67 | $8.80 | 98263 |
| 2021-09-16 | 56.81 | $8.81 | 171970 |
| 2021-09-15 | 56.96 | $8.85 | 156800 |
| 2021-09-14 | 57.14 | $8.77 | 134200 |
| 2021-09-13 | 57.34 | $8.81 | 173600 |
| 2021-09-10 | 57.46 | $8.82 | 132647 |
| 2021-09-09 | 57.35 | $8.87 | 237139 |
| 2021-09-08 | 57.14 | $8.89 | 235200 |
| 2021-09-07 | 56.93 | $8.91 | 301817 |
| 2021-09-03 | 56.53 | $8.88 | 128500 |
| 2021-09-02 | 56.17 | $8.85 | 149400 |
| 2021-09-01 | 55.79 | $8.81 | 220314 |
| 2021-08-31 | 55.42 | $8.77 | 138929 |
| 2021-08-30 | 55.10 | $8.76 | 370400 |
| 2021-08-27 | 54.76 | $8.72 | 193537 |
| 2021-08-26 | 54.44 | $8.62 | 274600 |
| 2021-08-25 | 54.14 | $8.67 | 255000 |
| 2021-08-24 | 53.69 | $8.66 | 381015 |
| 2021-08-23 | 53.24 | $8.59 | 234100 |
| 2021-08-20 | 52.80 | $8.52 | 283000 |
| 2021-08-19 | 52.39 | $8.47 | 324712 |
| 2021-08-18 | 51.98 | $8.52 | 229200 |
| 2021-08-17 | 51.33 | $8.59 | 236333 |
| 2021-08-16 | 50.46 | $8.66 | 200418 |
| 2021-08-13 | 49.51 | $8.65 | 125700 |
| 2021-08-12 | 48.56 | $8.64 | 122800 |
| 2021-08-11 | 47.57 | $8.61 | 206920 |
| 2021-08-10 | 46.52 | $8.60 | 160000 |
| 2021-08-09 | 45.42 | $8.60 | 238500 |
| 2021-08-06 | 44.27 | $8.55 | 126800 |
| 2021-08-05 | 43.08 | $8.51 | 196100 |
| 2021-08-04 | 41.83 | $8.52 | 140226 |
| 2021-08-03 | 40.53 | $8.50 | 168818 |
| 2021-08-02 | 39.15 | $8.52 | 209935 |
| 2021-07-30 | 37.64 | $8.51 | 184900 |
| 2021-07-29 | 36.07 | $8.50 | 194600 |
| 2021-07-28 | 34.32 | $8.48 | 169200 |
| 2021-07-27 | 32.49 | $8.42 | 265302 |
| 2021-07-26 | 30.57 | $8.50 | 184900 |
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