Is BlackRock Enhanced International Dividend Trust (BGY) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Enhanced International Dividend Trust (BGY) research center and poll results.
NYSE : BGY
BlackRock Enhanced International Dividend Trust
$5.67 USD
-$0.05 (-0.87%)
- Volume
- 206.66K
- Average Volume
- 310.12K
- Market Capitalization
- $513.78M
- P/E Ratio
- 6.16
- Dividend Yield
- 9.02%
- Price Target
- Year High
- $6.23
- Year Low
- $5.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.56
- Current Ratio
- $0.01
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
5.73
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.48
Average
5.55
Maximum
6.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.73 | $5.67 | 208015 |
| 2026-07-16 | 5.73 | $5.72 | 147507 |
| 2026-07-15 | 5.73 | $5.76 | 150218 |
| 2026-07-14 | 5.73 | $5.77 | 92500 |
| 2026-07-13 | 5.74 | $5.74 | 276300 |
| 2026-07-10 | 5.74 | $5.83 | 230400 |
| 2026-07-09 | 5.73 | $5.82 | 180900 |
| 2026-07-08 | 5.72 | $5.76 | 382132 |
| 2026-07-07 | 5.71 | $5.76 | 172407 |
| 2026-07-06 | 5.71 | $5.78 | 143700 |
| 2026-07-02 | 5.71 | $5.73 | 215500 |
| 2026-07-01 | 5.71 | $5.71 | 260000 |
| 2026-06-30 | 5.71 | $5.74 | 517600 |
| 2026-06-29 | 5.71 | $5.67 | 386842 |
| 2026-06-26 | 5.72 | $5.66 | 194928 |
| 2026-06-25 | 5.72 | $5.65 | 268900 |
| 2026-06-24 | 5.73 | $5.63 | 261681 |
| 2026-06-23 | 5.73 | $5.66 | 342496 |
| 2026-06-22 | 5.74 | $5.73 | 309344 |
| 2026-06-18 | 5.74 | $5.77 | 282800 |
| 2026-06-17 | 5.73 | $5.71 | 161119 |
| 2026-06-16 | 5.73 | $5.76 | 134600 |
| 2026-06-15 | 5.72 | $5.81 | 215600 |
| 2026-06-12 | 5.71 | $5.81 | 426614 |
| 2026-06-11 | 5.71 | $5.73 | 297124 |
| 2026-06-10 | 5.71 | $5.61 | 200846 |
| 2026-06-09 | 5.72 | $5.66 | 426205 |
| 2026-06-08 | 5.73 | $5.64 | 351431 |
| 2026-06-05 | 5.74 | $5.65 | 735523 |
| 2026-06-04 | 5.74 | $5.78 | 589300 |
| 2026-06-03 | 5.75 | $5.78 | 340510 |
| 2026-06-02 | 5.74 | $5.82 | 619047 |
| 2026-06-01 | 5.74 | $5.75 | 526101 |
| 2026-05-29 | 5.74 | $5.77 | 504106 |
| 2026-05-28 | 5.74 | $5.76 | 189200 |
| 2026-05-27 | 5.73 | $5.76 | 425531 |
| 2026-05-26 | 5.73 | $5.73 | 121445 |
| 2026-05-22 | 5.73 | $5.71 | 216135 |
| 2026-05-21 | 5.73 | $5.75 | 250600 |
| 2026-05-20 | 5.72 | $5.69 | 317326 |
| 2026-05-19 | 5.72 | $5.63 | 216800 |
| 2026-05-18 | 5.73 | $5.64 | 338100 |
| 2026-05-15 | 5.74 | $5.59 | 296100 |
| 2026-05-14 | 5.75 | $5.76 | 293100 |
| 2026-05-13 | 5.75 | $5.78 | 549100 |
| 2026-05-12 | 5.75 | $5.81 | 204218 |
| 2026-05-11 | 5.75 | $5.78 | 166123 |
| 2026-05-08 | 5.75 | $5.81 | 252149 |
| 2026-05-07 | 5.74 | $5.79 | 767600 |
| 2026-05-06 | 5.74 | $5.83 | 355242 |
| 2026-05-05 | 5.73 | $5.72 | 167669 |
| 2026-05-04 | 5.72 | $5.68 | 338000 |
| 2026-05-01 | 5.70 | $5.75 | 307267 |
| 2026-04-30 | 5.69 | $5.73 | 279941 |
| 2026-04-29 | 5.68 | $5.66 | 306152 |
| 2026-04-28 | 5.67 | $5.68 | 227125 |
| 2026-04-27 | 5.64 | $5.75 | 338444 |
| 2026-04-24 | 5.62 | $5.71 | 198100 |
| 2026-04-23 | 5.60 | $5.67 | 630610 |
| 2026-04-22 | 5.58 | $5.72 | 131900 |
| 2026-04-21 | 5.56 | $5.71 | 266409 |
| 2026-04-20 | 5.54 | $5.80 | 526846 |
| 2026-04-17 | 5.52 | $5.85 | 531744 |
| 2026-04-16 | 5.50 | $5.76 | 280845 |
| 2026-04-15 | 5.49 | $5.76 | 301731 |
| 2026-04-14 | 5.48 | $5.82 | 243300 |
| 2026-04-13 | 5.47 | $5.76 | 218400 |
| 2026-04-10 | 5.46 | $5.69 | 321939 |
| 2026-04-09 | 5.46 | $5.68 | 211411 |
| 2026-04-08 | 5.46 | $5.67 | 414176 |
| 2026-04-07 | 5.47 | $5.46 | 272700 |
| 2026-04-06 | 5.48 | $5.46 | 272308 |
| 2026-04-02 | 5.49 | $5.44 | 303700 |
| 2026-04-01 | 5.51 | $5.52 | 407441 |
| 2026-03-31 | 5.53 | $5.41 | 526700 |
| 2026-03-30 | 5.56 | $5.22 | 467937 |
| 2026-03-27 | 5.60 | $5.21 | 336400 |
| 2026-03-26 | 5.65 | $5.30 | 294900 |
| 2026-03-25 | 5.69 | $5.40 | 254507 |
| 2026-03-24 | 5.73 | $5.35 | 667200 |
| 2026-03-23 | 5.77 | $5.33 | 523616 |
| 2026-03-20 | 5.82 | $5.30 | 624046 |
| 2026-03-19 | 5.86 | $5.43 | 481035 |
| 2026-03-18 | 5.89 | $5.55 | 559500 |
| 2026-03-17 | 5.92 | $5.59 | 453932 |
| 2026-03-16 | 5.95 | $5.59 | 516358 |
| 2026-03-13 | 5.97 | $5.57 | 442323 |
| 2026-03-12 | 6.00 | $5.69 | 247547 |
| 2026-03-11 | 6.03 | $5.80 | 375900 |
| 2026-03-10 | 6.05 | $5.75 | 324300 |
| 2026-03-09 | 6.07 | $5.66 | 290400 |
| 2026-03-06 | 6.09 | $5.71 | 391100 |
| 2026-03-05 | 6.10 | $5.82 | 320746 |
| 2026-03-04 | 6.12 | $5.92 | 291800 |
| 2026-03-03 | 6.12 | $5.94 | 535900 |
| 2026-03-02 | 6.13 | $6.09 | 471700 |
| 2026-02-27 | 6.12 | $6.19 | 447534 |
| 2026-02-26 | 6.11 | $6.19 | 201246 |
| 2026-02-25 | 6.10 | $6.21 | 190500 |
| 2026-02-24 | 6.09 | $6.15 | 192300 |
| 2026-02-23 | 6.08 | $6.15 | 214100 |
| 2026-02-20 | 6.07 | $6.17 | 311755 |
| 2026-02-19 | 6.06 | $6.08 | 133128 |
| 2026-02-18 | 6.06 | $6.15 | 326344 |
| 2026-02-17 | 6.04 | $6.11 | 149700 |
| 2026-02-13 | 6.03 | $6.11 | 419443 |
| 2026-02-12 | 6.03 | $6.16 | 306200 |
| 2026-02-11 | 6.02 | $6.18 | 155200 |
| 2026-02-10 | 6.01 | $6.18 | 482447 |
| 2026-02-09 | 5.99 | $6.17 | 300614 |
| 2026-02-06 | 5.98 | $6.12 | 727304 |
| 2026-02-05 | 5.97 | $5.99 | 296732 |
| 2026-02-04 | 5.96 | $6.06 | 474600 |
| 2026-02-03 | 5.96 | $6.02 | 441107 |
| 2026-02-02 | 5.95 | $6.03 | 314652 |
| 2026-01-30 | 5.94 | $5.98 | 342141 |
| 2026-01-29 | 5.94 | $6.02 | 362700 |
| 2026-01-28 | 5.93 | $6.00 | 289300 |
| 2026-01-27 | 5.92 | $6.02 | 204200 |
| 2026-01-26 | 5.92 | $5.95 | 384424 |
| 2026-01-23 | 5.91 | $5.97 | 157341 |
| 2026-01-22 | 5.90 | $5.97 | 170700 |
| 2026-01-21 | 5.90 | $5.92 | 385222 |
| 2026-01-20 | 5.89 | $5.85 | 389747 |
| 2026-01-16 | 5.89 | $5.98 | 2.0M |
| 2026-01-15 | 5.88 | $5.96 | 531300 |
| 2026-01-14 | 5.87 | $5.99 | 470100 |
| 2026-01-13 | 5.86 | $5.95 | 420428 |
| 2026-01-12 | 5.85 | $5.93 | 478800 |
| 2026-01-09 | 5.84 | $5.91 | 293705 |
| 2026-01-08 | 5.84 | $5.88 | 216600 |
| 2026-01-07 | 5.83 | $5.88 | 397536 |
| 2026-01-06 | 5.83 | $5.91 | 320623 |
| 2026-01-05 | 5.83 | $5.91 | 497100 |
| 2026-01-02 | 5.82 | $5.89 | 428424 |
| 2025-12-31 | 5.81 | $5.88 | 490600 |
| 2025-12-30 | 5.81 | $5.86 | 218432 |
| 2025-12-29 | 5.80 | $5.83 | 199800 |
| 2025-12-26 | 5.80 | $5.89 | 177845 |
| 2025-12-24 | 5.79 | $5.84 | 81700 |
| 2025-12-23 | 5.78 | $5.83 | 109300 |
| 2025-12-22 | 5.76 | $5.83 | 76000 |
| 2025-12-19 | 5.75 | $5.82 | 189000 |
| 2025-12-18 | 5.73 | $5.80 | 171600 |
| 2025-12-17 | 5.72 | $5.76 | 210308 |
| 2025-12-16 | 5.72 | $5.76 | 102237 |
| 2025-12-15 | 5.71 | $5.79 | 127522 |
| 2025-12-12 | 5.71 | $5.78 | 275319 |
| 2025-12-11 | 5.71 | $5.81 | 180808 |
| 2025-12-10 | 5.71 | $5.84 | 233253 |
| 2025-12-09 | 5.71 | $5.76 | 116500 |
| 2025-12-08 | 5.71 | $5.80 | 222833 |
| 2025-12-05 | 5.71 | $5.82 | 263600 |
| 2025-12-04 | 5.71 | $5.78 | 205500 |
| 2025-12-03 | 5.71 | $5.75 | 208700 |
| 2025-12-02 | 5.71 | $5.75 | 168913 |
| 2025-12-01 | 5.71 | $5.74 | 210700 |
| 2025-11-28 | 5.72 | $5.76 | 161731 |
| 2025-11-26 | 5.72 | $5.71 | 225700 |
| 2025-11-25 | 5.73 | $5.64 | 257700 |
| 2025-11-24 | 5.73 | $5.57 | 262538 |
| 2025-11-21 | 5.75 | $5.53 | 343000 |
| 2025-11-20 | 5.76 | $5.52 | 357700 |
| 2025-11-19 | 5.77 | $5.61 | 252206 |
| 2025-11-18 | 5.78 | $5.62 | 142485 |
| 2025-11-17 | 5.79 | $5.66 | 153700 |
| 2025-11-14 | 5.79 | $5.72 | 224946 |
| 2025-11-13 | 5.79 | $5.79 | 173700 |
| 2025-11-12 | 5.79 | $5.83 | 88900 |
| 2025-11-11 | 5.79 | $5.82 | 174938 |
| 2025-11-10 | 5.78 | $5.82 | 230100 |
| 2025-11-07 | 5.78 | $5.77 | 512708 |
| 2025-11-06 | 5.78 | $5.81 | 726000 |
| 2025-11-05 | 5.78 | $5.77 | 179780 |
| 2025-11-04 | 5.78 | $5.76 | 260600 |
| 2025-11-03 | 5.79 | $5.75 | 383432 |
| 2025-10-31 | 5.80 | $5.84 | 235706 |
| 2025-10-30 | 5.80 | $5.82 | 263337 |
| 2025-10-29 | 5.80 | $5.86 | 386117 |
| 2025-10-28 | 5.80 | $5.82 | 246309 |
| 2025-10-27 | 5.80 | $5.86 | 320400 |
| 2025-10-24 | 5.79 | $5.78 | 197200 |
| 2025-10-23 | 5.79 | $5.74 | 120000 |
| 2025-10-22 | 5.78 | $5.72 | 170144 |
| 2025-10-21 | 5.78 | $5.76 | 110400 |
| 2025-10-20 | 5.78 | $5.76 | 250620 |
| 2025-10-17 | 5.78 | $5.71 | 230340 |
| 2025-10-16 | 5.79 | $5.71 | 486067 |
| 2025-10-15 | 5.79 | $5.84 | 672000 |
| 2025-10-14 | 5.79 | $5.73 | 277600 |
| 2025-10-13 | 5.79 | $5.74 | 412941 |
| 2025-10-10 | 5.79 | $5.72 | 249700 |
| 2025-10-09 | 5.80 | $5.83 | 155153 |
| 2025-10-08 | 5.80 | $5.92 | 174400 |
| 2025-10-07 | 5.79 | $5.90 | 298033 |
| 2025-10-06 | 5.79 | $5.89 | 137648 |
| 2025-10-03 | 5.78 | $5.89 | 171500 |
| 2025-10-02 | 5.78 | $5.85 | 167800 |
| 2025-10-01 | 5.77 | $5.84 | 196269 |
| 2025-09-30 | 5.77 | $5.75 | 284800 |
| 2025-09-29 | 5.76 | $5.72 | 177138 |
| 2025-09-26 | 5.77 | $5.70 | 112600 |
| 2025-09-25 | 5.77 | $5.70 | 214404 |
| 2025-09-24 | 5.77 | $5.73 | 182100 |
| 2025-09-23 | 5.78 | $5.75 | 132600 |
| 2025-09-22 | 5.78 | $5.76 | 139419 |
| 2025-09-19 | 5.78 | $5.78 | 125521 |
| 2025-09-18 | 5.77 | $5.78 | 145100 |
| 2025-09-17 | 5.77 | $5.77 | 256625 |
| 2025-09-16 | 5.77 | $5.78 | 142600 |
| 2025-09-15 | 5.77 | $5.81 | 135300 |
| 2025-09-12 | 5.76 | $5.84 | 196410 |
| 2025-09-11 | 5.76 | $5.84 | 205603 |
| 2025-09-10 | 5.76 | $5.81 | 177114 |
| 2025-09-09 | 5.76 | $5.79 | 210900 |
| 2025-09-08 | 5.75 | $5.77 | 97805 |
| 2025-09-05 | 5.75 | $5.75 | 222100 |
| 2025-09-04 | 5.75 | $5.75 | 160200 |
| 2025-09-03 | 5.75 | $5.73 | 240700 |
| 2025-09-02 | 5.74 | $5.73 | 156700 |
| 2025-08-29 | 5.74 | $5.76 | 176200 |
| 2025-08-28 | 5.73 | $5.77 | 168135 |
| 2025-08-27 | 5.73 | $5.76 | 110623 |
| 2025-08-26 | 5.73 | $5.78 | 178100 |
| 2025-08-25 | 5.72 | $5.82 | 286243 |
| 2025-08-22 | 5.72 | $5.78 | 136731 |
| 2025-08-21 | 5.72 | $5.67 | 116800 |
| 2025-08-20 | 5.73 | $5.70 | 203200 |
| 2025-08-19 | 5.74 | $5.74 | 172837 |
| 2025-08-18 | 5.74 | $5.74 | 247339 |
| 2025-08-15 | 5.74 | $5.72 | 160943 |
| 2025-08-14 | 5.74 | $5.80 | 215000 |
| 2025-08-13 | 5.74 | $5.79 | 108834 |
| 2025-08-12 | 5.73 | $5.75 | 253500 |
| 2025-08-11 | 5.73 | $5.73 | 176523 |
| 2025-08-08 | 5.73 | $5.75 | 210042 |
| 2025-08-07 | 5.73 | $5.72 | 335806 |
| 2025-08-06 | 5.74 | $5.69 | 384254 |
| 2025-08-05 | 5.74 | $5.69 | 236200 |
| 2025-08-04 | 5.74 | $5.67 | 205242 |
| 2025-08-01 | 5.75 | $5.61 | 241516 |
| 2025-07-31 | 5.76 | $5.67 | 251048 |
| 2025-07-30 | 5.77 | $5.69 | 334331 |
| 2025-07-29 | 5.77 | $5.74 | 223200 |
| 2025-07-28 | 5.77 | $5.80 | 308443 |
| 2025-07-25 | 5.77 | $5.80 | 251202 |
| 2025-07-24 | 5.77 | $5.84 | 321731 |
| 2025-07-23 | 5.76 | $5.81 | 274447 |
| 2025-07-22 | 5.76 | $5.75 | 243600 |
| 2025-07-21 | 5.75 | $5.75 | 376131 |
| 2025-07-18 | 5.74 | $5.76 | 1.8M |
| 2025-07-17 | 5.74 | $5.72 | 321745 |
| 2025-07-16 | 5.74 | $5.71 | 356500 |
| 2025-07-15 | 5.74 | $5.70 | 325200 |
| 2025-07-14 | 5.74 | $5.78 | 447726 |
| 2025-07-11 | 5.75 | $5.74 | 359433 |
| 2025-07-10 | 5.75 | $5.78 | 230709 |
| 2025-07-09 | 5.75 | $5.82 | 296100 |
| 2025-07-08 | 5.75 | $5.74 | 155400 |
| 2025-07-07 | 5.75 | $5.76 | 222900 |
| 2025-07-03 | 5.75 | $5.81 | 176303 |
| 2025-07-02 | 5.75 | $5.81 | 244700 |
| 2025-07-01 | 5.75 | $5.78 | 415327 |
| 2025-06-30 | 5.75 | $5.79 | 726018 |
| 2025-06-27 | 5.75 | $5.72 | 1.4M |
| 2025-06-26 | 5.76 | $5.75 | 191522 |
| 2025-06-25 | 5.77 | $5.72 | 302824 |
| 2025-06-24 | 5.77 | $5.73 | 194834 |
| 2025-06-23 | 5.78 | $5.65 | 310508 |
| 2025-06-20 | 5.79 | $5.61 | 236200 |
| 2025-06-18 | 5.80 | $5.66 | 134600 |
| 2025-06-17 | 5.81 | $5.73 | 169300 |
| 2025-06-16 | 5.81 | $5.72 | 154700 |
| 2025-06-13 | 5.81 | $5.76 | 135121 |
| 2025-06-12 | 5.81 | $5.85 | 145400 |
| 2025-06-11 | 5.80 | $5.81 | 234704 |
| 2025-06-10 | 5.80 | $5.83 | 123400 |
| 2025-06-09 | 5.79 | $5.78 | 251312 |
| 2025-06-06 | 5.78 | $5.77 | 218226 |
| 2025-06-05 | 5.78 | $5.79 | 199200 |
| 2025-06-04 | 5.77 | $5.75 | 247722 |
| 2025-06-03 | 5.76 | $5.79 | 186339 |
| 2025-06-02 | 5.76 | $5.84 | 270047 |
| 2025-05-30 | 5.75 | $5.82 | 303711 |
| 2025-05-29 | 5.74 | $5.85 | 172500 |
| 2025-05-28 | 5.73 | $5.85 | 149516 |
| 2025-05-27 | 5.72 | $5.88 | 170200 |
| 2025-05-23 | 5.70 | $5.86 | 153517 |
| 2025-05-22 | 5.68 | $5.90 | 153631 |
| 2025-05-21 | 5.67 | $5.82 | 162688 |
| 2025-05-20 | 5.65 | $5.78 | 114628 |
| 2025-05-19 | 5.63 | $5.75 | 161303 |
| 2025-05-16 | 5.61 | $5.76 | 188727 |
| 2025-05-15 | 5.58 | $5.73 | 179200 |
| 2025-05-14 | 5.56 | $5.71 | 175600 |
| 2025-05-13 | 5.54 | $5.71 | 113400 |
| 2025-05-12 | 5.52 | $5.71 | 166900 |
| 2025-05-09 | 5.50 | $5.62 | 148700 |
| 2025-05-08 | 5.48 | $5.65 | 87113 |
| 2025-05-07 | 5.45 | $5.61 | 128132 |
| 2025-05-06 | 5.43 | $5.65 | 122361 |
| 2025-05-05 | 5.39 | $5.68 | 113000 |
| 2025-05-02 | 5.36 | $5.69 | 140600 |
| 2025-05-01 | 5.35 | $5.64 | 210522 |
| 2025-04-30 | 5.35 | $5.59 | 190168 |
| 2025-04-29 | 5.36 | $5.58 | 120221 |
| 2025-04-28 | 5.36 | $5.52 | 144800 |
| 2025-04-25 | 5.36 | $5.57 | 110000 |
| 2025-04-24 | 5.36 | $5.54 | 190528 |
| 2025-04-23 | 5.37 | $5.51 | 288328 |
| 2025-04-22 | 5.38 | $5.47 | 849301 |
| 2025-04-21 | 5.40 | $5.22 | 304100 |
| 2025-04-17 | 5.42 | $5.26 | 208100 |
| 2025-04-16 | 5.45 | $5.24 | 211200 |
| 2025-04-15 | 5.48 | $5.34 | 241234 |
| 2025-04-14 | 5.50 | $5.35 | 285600 |
| 2025-04-11 | 5.52 | $5.19 | 341100 |
| 2025-04-10 | 5.54 | $5.21 | 510524 |
| 2025-04-09 | 5.57 | $5.21 | 593708 |
| 2025-04-08 | 5.59 | $5.05 | 301625 |
| 2025-04-07 | 5.62 | $4.93 | 686712 |
| 2025-04-04 | 5.65 | $5.14 | 605400 |
| 2025-04-03 | 5.68 | $5.51 | 438519 |
| 2025-04-02 | 5.69 | $5.60 | 236411 |
| 2025-04-01 | 5.70 | $5.66 | 181800 |
| 2025-03-31 | 5.69 | $5.61 | 499711 |
| 2025-03-28 | 5.70 | $5.62 | 219446 |
| 2025-03-27 | 5.70 | $5.62 | 427076 |
| 2025-03-26 | 5.71 | $5.63 | 757100 |
| 2025-03-25 | 5.70 | $5.73 | 586200 |
| 2025-03-24 | 5.70 | $5.80 | 452362 |
| 2025-03-21 | 5.69 | $5.75 | 409100 |
| 2025-03-20 | 5.68 | $5.79 | 445700 |
| 2025-03-19 | 5.67 | $5.78 | 1.0M |
| 2025-03-18 | 5.66 | $5.80 | 611600 |
| 2025-03-17 | 5.65 | $5.79 | 703122 |
| 2025-03-14 | 5.63 | $5.65 | 146900 |
| 2025-03-13 | 5.63 | $5.63 | 233400 |
| 2025-03-12 | 5.62 | $5.68 | 154265 |
| 2025-03-11 | 5.61 | $5.63 | 238747 |
| 2025-03-10 | 5.61 | $5.65 | 391832 |
| 2025-03-07 | 5.60 | $5.74 | 362110 |
| 2025-03-06 | 5.59 | $5.67 | 214915 |
| 2025-03-05 | 5.58 | $5.71 | 542519 |
| 2025-03-04 | 5.57 | $5.59 | 550100 |
| 2025-03-03 | 5.56 | $5.79 | 447129 |
| 2025-02-28 | 5.55 | $5.66 | 250000 |
| 2025-02-27 | 5.54 | $5.63 | 308900 |
| 2025-02-26 | 5.53 | $5.61 | 125112 |
| 2025-02-25 | 5.53 | $5.59 | 137318 |
| 2025-02-24 | 5.53 | $5.59 | 204200 |
| 2025-02-21 | 5.52 | $5.59 | 189818 |
| 2025-02-20 | 5.52 | $5.53 | 311500 |
| 2025-02-19 | 5.52 | $5.58 | 161718 |
| 2025-02-18 | 5.51 | $5.62 | 313133 |
| 2025-02-14 | 5.51 | $5.53 | 418914 |
| 2025-02-13 | 5.50 | $5.56 | 227441 |
| 2025-02-12 | 5.49 | $5.50 | 250600 |
| 2025-02-11 | 5.48 | $5.52 | 212300 |
| 2025-02-10 | 5.47 | $5.50 | 218700 |
| 2025-02-07 | 5.46 | $5.51 | 304400 |
| 2025-02-06 | 5.45 | $5.55 | 258022 |
| 2025-02-05 | 5.45 | $5.51 | 324471 |
| 2025-02-04 | 5.44 | $5.45 | 329524 |
| 2025-02-03 | 5.43 | $5.43 | 709237 |
| 2025-01-31 | 5.43 | $5.53 | 618800 |
| 2025-01-30 | 5.42 | $5.52 | 475100 |
| 2025-01-29 | 5.41 | $5.47 | 352535 |
| 2025-01-28 | 5.40 | $5.54 | 215427 |
| 2025-01-27 | 5.39 | $5.51 | 206745 |
| 2025-01-24 | 5.39 | $5.54 | 314922 |
| 2025-01-23 | 5.38 | $5.52 | 248325 |
| 2025-01-22 | 5.37 | $5.50 | 202800 |
| 2025-01-21 | 5.36 | $5.47 | 206210 |
| 2025-01-17 | 5.35 | $5.44 | 242400 |
| 2025-01-16 | 5.35 | $5.40 | 226528 |
| 2025-01-15 | 5.36 | $5.37 | 401503 |
| 2025-01-14 | 5.37 | $5.33 | 196000 |
| 2025-01-13 | 5.38 | $5.30 | 482140 |
| 2025-01-10 | 5.39 | $5.31 | 211900 |
| 2025-01-08 | 5.41 | $5.39 | 206900 |
| 2025-01-07 | 5.42 | $5.39 | 326049 |
| 2025-01-06 | 5.43 | $5.38 | 205229 |
| 2025-01-03 | 5.44 | $5.35 | 164104 |
| 2025-01-02 | 5.45 | $5.33 | 272900 |
| 2024-12-31 | 5.46 | $5.31 | 331400 |
| 2024-12-30 | 5.48 | $5.30 | 344607 |
| 2024-12-27 | 5.49 | $5.34 | 135608 |
| 2024-12-26 | 5.50 | $5.39 | 110200 |
| 2024-12-24 | 5.51 | $5.42 | 157400 |
| 2024-12-23 | 5.53 | $5.37 | 209446 |
| 2024-12-20 | 5.54 | $5.32 | 293809 |
| 2024-12-19 | 5.56 | $5.23 | 327000 |
| 2024-12-18 | 5.57 | $5.33 | 313336 |
| 2024-12-17 | 5.58 | $5.45 | 249200 |
| 2024-12-16 | 5.58 | $5.51 | 170400 |
| 2024-12-13 | 5.57 | $5.57 | 307100 |
| 2024-12-12 | 5.57 | $5.57 | 445128 |
| 2024-12-11 | 5.56 | $5.60 | 269000 |
| 2024-12-10 | 5.56 | $5.57 | 224200 |
| 2024-12-09 | 5.56 | $5.64 | 126802 |
| 2024-12-06 | 5.56 | $5.60 | 268200 |
| 2024-12-05 | 5.55 | $5.61 | 255000 |
| 2024-12-04 | 5.54 | $5.59 | 320900 |
| 2024-12-03 | 5.54 | $5.57 | 281436 |
| 2024-12-02 | 5.54 | $5.56 | 352647 |
| 2024-11-29 | 5.54 | $5.57 | 238200 |
| 2024-11-27 | 5.53 | $5.52 | 498203 |
| 2024-11-26 | 5.54 | $5.57 | 452060 |
| 2024-11-25 | 5.54 | $5.80 | 291200 |
| 2024-11-22 | 5.53 | $5.68 | 494900 |
| 2024-11-21 | 5.53 | $5.63 | 344700 |
| 2024-11-20 | 5.54 | $5.47 | 68900 |
| 2024-11-19 | 5.54 | $5.48 | 71412 |
| 2024-11-18 | 5.55 | $5.45 | 355600 |
| 2024-11-15 | 5.56 | $5.41 | 262900 |
| 2024-11-14 | 5.57 | $5.44 | 137500 |
| 2024-11-13 | 5.58 | $5.43 | 296023 |
| 2024-11-12 | 5.59 | $5.55 | 391400 |
| 2024-11-11 | 5.59 | $5.68 | 733725 |
| 2024-11-08 | 5.59 | $5.53 | 243713 |
| 2024-11-07 | 5.60 | $5.49 | 213400 |
| 2024-11-06 | 5.61 | $5.44 | 723900 |
| 2024-11-05 | 5.62 | $5.54 | 155100 |
| 2024-11-04 | 5.63 | $5.49 | 244944 |
| 2024-11-01 | 5.64 | $5.56 | 243916 |
| 2024-10-31 | 5.65 | $5.49 | 274710 |
| 2024-10-30 | 5.66 | $5.59 | 185800 |
| 2024-10-29 | 5.67 | $5.66 | 146700 |
| 2024-10-28 | 5.67 | $5.68 | 217600 |
| 2024-10-25 | 5.68 | $5.66 | 290330 |
| 2024-10-24 | 5.68 | $5.66 | 207600 |
| 2024-10-23 | 5.69 | $5.62 | 195248 |
| 2024-10-22 | 5.69 | $5.68 | 430402 |
| 2024-10-21 | 5.70 | $5.64 | 278841 |
| 2024-10-18 | 5.70 | $5.60 | 157700 |
| 2024-10-17 | 5.71 | $5.59 | 295400 |
| 2024-10-16 | 5.71 | $5.58 | 251735 |
| 2024-10-15 | 5.72 | $5.62 | 229200 |
| 2024-10-14 | 5.72 | $5.71 | 188700 |
| 2024-10-11 | 5.72 | $5.70 | 285500 |
| 2024-10-10 | 5.72 | $5.67 | 226000 |
| 2024-10-09 | 5.72 | $5.70 | 248433 |
| 2024-10-08 | 5.72 | $5.68 | 338926 |
| 2024-10-07 | 5.71 | $5.65 | 282543 |
| 2024-10-04 | 5.71 | $5.72 | 76707 |
| 2024-10-03 | 5.71 | $5.73 | 153103 |
| 2024-10-02 | 5.70 | $5.77 | 131012 |
| 2024-10-01 | 5.70 | $5.77 | 194028 |
| 2024-09-30 | 5.70 | $5.80 | 185927 |
| 2024-09-27 | 5.70 | $5.79 | 229200 |
| 2024-09-26 | 5.70 | $5.77 | 115229 |
| 2024-09-25 | 5.70 | $5.71 | 159121 |
| 2024-09-24 | 5.70 | $5.72 | 155213 |
| 2024-09-23 | 5.70 | $5.72 | 91500 |
| 2024-09-20 | 5.70 | $5.71 | 181800 |
| 2024-09-19 | 5.70 | $5.71 | 235630 |
| 2024-09-18 | 5.70 | $5.65 | 203000 |
| 2024-09-17 | 5.70 | $5.71 | 263647 |
| 2024-09-16 | 5.70 | $5.68 | 124010 |
| 2024-09-13 | 5.70 | $5.70 | 166300 |
| 2024-09-12 | 5.70 | $5.70 | 137200 |
| 2024-09-11 | 5.69 | $5.61 | 228736 |
| 2024-09-10 | 5.69 | $5.63 | 152100 |
| 2024-09-09 | 5.69 | $5.63 | 145005 |
| 2024-09-06 | 5.68 | $5.60 | 151000 |
| 2024-09-05 | 5.68 | $5.66 | 143200 |
| 2024-09-04 | 5.66 | $5.71 | 187025 |
| 2024-09-03 | 5.65 | $5.75 | 91301 |
| 2024-08-30 | 5.63 | $5.82 | 105100 |
| 2024-08-29 | 5.61 | $5.77 | 159227 |
| 2024-08-28 | 5.60 | $5.76 | 137506 |
| 2024-08-27 | 5.59 | $5.74 | 159028 |
| 2024-08-26 | 5.58 | $5.77 | 119927 |
| 2024-08-23 | 5.56 | $5.78 | 242300 |
| 2024-08-22 | 5.55 | $5.67 | 83200 |
| 2024-08-21 | 5.54 | $5.70 | 94531 |
| 2024-08-20 | 5.53 | $5.66 | 134826 |
| 2024-08-19 | 5.53 | $5.69 | 115500 |
| 2024-08-16 | 5.52 | $5.65 | 103900 |
| 2024-08-15 | 5.52 | $5.63 | 81713 |
| 2024-08-14 | 5.51 | $5.59 | 79200 |
| 2024-08-13 | 5.51 | $5.59 | 68923 |
| 2024-08-12 | 5.52 | $5.57 | 124436 |
| 2024-08-09 | 5.52 | $5.51 | 91009 |
| 2024-08-08 | 5.53 | $5.48 | 136900 |
| 2024-08-07 | 5.54 | $5.41 | 239439 |
| 2024-08-06 | 5.55 | $5.39 | 138336 |
| 2024-08-05 | 5.56 | $5.32 | 156315 |
| 2024-08-02 | 5.57 | $5.47 | 132716 |
| 2024-08-01 | 5.58 | $5.55 | 246100 |
| 2024-07-31 | 5.59 | $5.58 | 120900 |
| 2024-07-30 | 5.59 | $5.53 | 129627 |
| 2024-07-29 | 5.59 | $5.52 | 139144 |
| 2024-07-26 | 5.59 | $5.50 | 129600 |
| 2024-07-25 | 5.59 | $5.48 | 203733 |
| 2024-07-24 | 5.60 | $5.49 | 105900 |
| 2024-07-23 | 5.60 | $5.57 | 83900 |
| 2024-07-22 | 5.59 | $5.60 | 191200 |
| 2024-07-19 | 5.58 | $5.56 | 63331 |
| 2024-07-18 | 5.58 | $5.55 | 211000 |
| 2024-07-17 | 5.58 | $5.61 | 148800 |
| 2024-07-16 | 5.57 | $5.67 | 213700 |
| 2024-07-15 | 5.56 | $5.66 | 306335 |
| 2024-07-12 | 5.55 | $5.67 | 226400 |
| 2024-07-11 | 5.54 | $5.65 | 187602 |
| 2024-07-10 | 5.54 | $5.63 | 221800 |
| 2024-07-09 | 5.53 | $5.59 | 231228 |
| 2024-07-08 | 5.53 | $5.60 | 328120 |
| 2024-07-05 | 5.53 | $5.65 | 85500 |
| 2024-07-03 | 5.53 | $5.64 | 156300 |
| 2024-07-02 | 5.52 | $5.58 | 147706 |
| 2024-07-01 | 5.52 | $5.56 | 211200 |
| 2024-06-28 | 5.51 | $5.58 | 130131 |
| 2024-06-27 | 5.51 | $5.53 | 214800 |
| 2024-06-26 | 5.50 | $5.52 | 179331 |
| 2024-06-25 | 5.50 | $5.52 | 126100 |
| 2024-06-24 | 5.50 | $5.47 | 205517 |
| 2024-06-21 | 5.50 | $5.45 | 177227 |
| 2024-06-20 | 5.50 | $5.46 | 127800 |
| 2024-06-18 | 5.50 | $5.47 | 237800 |
| 2024-06-17 | 5.51 | $5.45 | 86300 |
| 2024-06-14 | 5.51 | $5.44 | 86700 |
| 2024-06-13 | 5.51 | $5.52 | 160900 |
| 2024-06-12 | 5.51 | $5.57 | 83800 |
| 2024-06-11 | 5.50 | $5.51 | 137500 |
| 2024-06-10 | 5.50 | $5.56 | 147900 |
| 2024-06-07 | 5.50 | $5.57 | 127241 |
| 2024-06-06 | 5.49 | $5.57 | 168400 |
| 2024-06-05 | 5.48 | $5.57 | 343023 |
| 2024-06-04 | 5.47 | $5.50 | 177632 |
| 2024-06-03 | 5.47 | $5.52 | 250908 |
| 2024-05-31 | 5.46 | $5.48 | 255229 |
| 2024-05-30 | 5.45 | $5.43 | 208500 |
| 2024-05-29 | 5.44 | $5.42 | 180500 |
| 2024-05-28 | 5.44 | $5.51 | 188013 |
| 2024-05-24 | 5.43 | $5.54 | 216000 |
| 2024-05-23 | 5.41 | $5.46 | 178500 |
| 2024-05-22 | 5.40 | $5.48 | 154600 |
| 2024-05-21 | 5.39 | $5.50 | 101506 |
| 2024-05-20 | 5.38 | $5.51 | 143700 |
| 2024-05-17 | 5.37 | $5.48 | 368426 |
| 2024-05-16 | 5.35 | $5.51 | 299503 |
| 2024-05-15 | 5.33 | $5.49 | 364636 |
| 2024-05-14 | 5.31 | $5.44 | 345300 |
| 2024-05-13 | 5.30 | $5.48 | 147900 |
| 2024-05-10 | 5.28 | $5.47 | 118832 |
| 2024-05-09 | 5.27 | $5.44 | 117241 |
| 2024-05-08 | 5.26 | $5.40 | 122642 |
| 2024-05-07 | 5.26 | $5.41 | 121900 |
| 2024-05-06 | 5.26 | $5.41 | 195900 |
| 2024-05-03 | 5.25 | $5.33 | 145500 |
| 2024-05-02 | 5.26 | $5.30 | 104227 |
| 2024-05-01 | 5.26 | $5.31 | 179100 |
| 2024-04-30 | 5.26 | $5.26 | 198400 |
| 2024-04-29 | 5.27 | $5.30 | 168431 |
| 2024-04-26 | 5.28 | $5.29 | 88715 |
| 2024-04-25 | 5.29 | $5.24 | 209800 |
| 2024-04-24 | 5.30 | $5.27 | 124700 |
| 2024-04-23 | 5.31 | $5.26 | 198420 |
| 2024-04-22 | 5.32 | $5.21 | 180012 |
| 2024-04-19 | 5.34 | $5.13 | 242322 |
| 2024-04-18 | 5.35 | $5.15 | 176800 |
| 2024-04-17 | 5.37 | $5.15 | 157245 |
| 2024-04-16 | 5.38 | $5.15 | 218830 |
| 2024-04-15 | 5.40 | $5.17 | 334000 |
| 2024-04-12 | 5.41 | $5.20 | 329300 |
| 2024-04-11 | 5.42 | $5.30 | 459000 |
| 2024-04-10 | 5.44 | $5.30 | 342600 |
| 2024-04-09 | 5.45 | $5.37 | 133715 |
| 2024-04-08 | 5.45 | $5.39 | 184900 |
| 2024-04-05 | 5.46 | $5.36 | 108000 |
| 2024-04-04 | 5.46 | $5.37 | 288300 |
| 2024-04-03 | 5.46 | $5.41 | 99139 |
| 2024-04-02 | 5.46 | $5.38 | 199320 |
| 2024-04-01 | 5.46 | $5.45 | 131200 |
| 2024-03-28 | 5.46 | $5.53 | 520539 |
| 2024-03-27 | 5.45 | $5.47 | 188800 |
| 2024-03-26 | 5.44 | $5.47 | 156930 |
| 2024-03-25 | 5.44 | $5.45 | 171200 |
| 2024-03-22 | 5.43 | $5.50 | 237700 |
| 2024-03-21 | 5.42 | $5.52 | 288947 |
| 2024-03-20 | 5.42 | $5.48 | 128400 |
| 2024-03-19 | 5.41 | $5.40 | 162900 |
| 2024-03-18 | 5.40 | $5.43 | 140124 |
| 2024-03-15 | 5.39 | $5.42 | 232317 |
| 2024-03-14 | 5.39 | $5.45 | 254104 |
| 2024-03-13 | 5.38 | $5.56 | 233800 |
| 2024-03-12 | 5.36 | $5.54 | 293200 |
| 2024-03-11 | 5.35 | $5.46 | 71900 |
| 2024-03-08 | 5.35 | $5.49 | 242930 |
| 2024-03-07 | 5.34 | $5.46 | 150200 |
| 2024-03-06 | 5.33 | $5.40 | 196838 |
| 2024-03-05 | 5.33 | $5.36 | 287300 |
| 2024-03-04 | 5.32 | $5.42 | 194600 |
| 2024-03-01 | 5.31 | $5.36 | 167330 |
| 2024-02-29 | 5.31 | $5.34 | 159600 |
| 2024-02-28 | 5.31 | $5.32 | 221123 |
| 2024-02-27 | 5.31 | $5.34 | 141834 |
| 2024-02-26 | 5.31 | $5.36 | 118800 |
| 2024-02-23 | 5.31 | $5.38 | 140016 |
| 2024-02-22 | 5.30 | $5.36 | 120100 |
| 2024-02-21 | 5.29 | $5.30 | 195111 |
| 2024-02-20 | 5.29 | $5.29 | 162715 |
| 2024-02-16 | 5.29 | $5.28 | 254000 |
| 2024-02-15 | 5.29 | $5.28 | 372600 |
| 2024-02-14 | 5.28 | $5.27 | 306800 |
| 2024-02-13 | 5.28 | $5.25 | 110714 |
| 2024-02-12 | 5.28 | $5.35 | 177802 |
| 2024-02-09 | 5.28 | $5.33 | 200516 |
| 2024-02-08 | 5.28 | $5.32 | 93747 |
| 2024-02-07 | 5.29 | $5.32 | 240500 |
| 2024-02-06 | 5.29 | $5.31 | 173500 |
| 2024-02-05 | 5.29 | $5.25 | 163700 |
| 2024-02-02 | 5.29 | $5.28 | 152022 |
| 2024-02-01 | 5.29 | $5.32 | 209203 |
| 2024-01-31 | 5.28 | $5.28 | 125716 |
| 2024-01-30 | 5.28 | $5.31 | 134600 |
| 2024-01-29 | 5.28 | $5.33 | 247830 |
| 2024-01-26 | 5.28 | $5.29 | 184322 |
| 2024-01-25 | 5.28 | $5.25 | 196900 |
| 2024-01-24 | 5.28 | $5.25 | 220409 |
| 2024-01-23 | 5.29 | $5.23 | 132029 |
| 2024-01-22 | 5.29 | $5.26 | 167117 |
| 2024-01-19 | 5.29 | $5.23 | 305300 |
| 2024-01-18 | 5.30 | $5.24 | 327637 |
| 2024-01-17 | 5.30 | $5.24 | 233305 |
| 2024-01-16 | 5.29 | $5.24 | 327500 |
| 2024-01-12 | 5.29 | $5.38 | 178800 |
| 2024-01-11 | 5.28 | $5.34 | 181300 |
| 2024-01-10 | 5.28 | $5.36 | 210400 |
| 2024-01-09 | 5.26 | $5.33 | 175582 |
| 2024-01-08 | 5.25 | $5.35 | 322108 |
| 2024-01-05 | 5.24 | $5.26 | 242826 |
| 2024-01-04 | 5.23 | $5.26 | 215700 |
| 2024-01-03 | 5.23 | $5.18 | 210233 |
| 2024-01-02 | 5.22 | $5.25 | 197714 |
| 2023-12-29 | 5.22 | $5.27 | 533700 |
| 2023-12-28 | 5.21 | $5.32 | 189600 |
| 2023-12-27 | 5.21 | $5.35 | 327007 |
| 2023-12-26 | 5.20 | $5.35 | 130000 |
| 2023-12-22 | 5.19 | $5.33 | 187300 |
| 2023-12-21 | 5.18 | $5.30 | 255300 |
| 2023-12-20 | 5.17 | $5.23 | 573727 |
| 2023-12-19 | 5.16 | $5.33 | 361302 |
| 2023-12-18 | 5.15 | $5.25 | 573821 |
| 2023-12-15 | 5.14 | $5.20 | 365525 |
| 2023-12-14 | 5.13 | $5.21 | 236100 |
| 2023-12-13 | 5.13 | $5.21 | 231930 |
| 2023-12-12 | 5.12 | $5.16 | 204200 |
| 2023-12-11 | 5.11 | $5.13 | 356632 |
| 2023-12-08 | 5.09 | $5.13 | 392300 |
| 2023-12-07 | 5.08 | $5.10 | 142036 |
| 2023-12-06 | 5.07 | $5.10 | 230800 |
| 2023-12-05 | 5.07 | $5.10 | 278300 |
| 2023-12-04 | 5.06 | $5.15 | 193100 |
| 2023-12-01 | 5.05 | $5.18 | 274639 |
| 2023-11-30 | 5.04 | $5.15 | 191200 |
| 2023-11-29 | 5.02 | $5.16 | 145313 |
| 2023-11-28 | 5.00 | $5.14 | 220500 |
| 2023-11-27 | 4.98 | $5.14 | 304015 |
| 2023-11-24 | 4.96 | $5.17 | 172200 |
| 2023-11-22 | 4.94 | $5.13 | 122900 |
| 2023-11-21 | 4.92 | $5.11 | 198536 |
| 2023-11-20 | 4.90 | $5.13 | 214900 |
| 2023-11-17 | 4.89 | $5.07 | 241921 |
| 2023-11-16 | 4.87 | $5.01 | 134035 |
| 2023-11-15 | 4.86 | $5.04 | 143400 |
| 2023-11-14 | 4.85 | $5.03 | 202300 |
| 2023-11-13 | 4.85 | $4.95 | 143000 |
| 2023-11-10 | 4.85 | $4.90 | 272500 |
| 2023-11-09 | 4.85 | $4.89 | 313500 |
| 2023-11-08 | 4.85 | $4.92 | 803739 |
| 2023-11-07 | 4.86 | $4.95 | 299718 |
| 2023-11-06 | 4.86 | $4.95 | 190336 |
| 2023-11-03 | 4.86 | $4.99 | 364435 |
| 2023-11-02 | 4.86 | $4.90 | 290921 |
| 2023-11-01 | 4.86 | $4.84 | 193000 |
| 2023-10-31 | 4.86 | $4.78 | 259800 |
| 2023-10-30 | 4.87 | $4.75 | 334118 |
| 2023-10-27 | 4.87 | $4.68 | 290903 |
| 2023-10-26 | 4.89 | $4.72 | 365500 |
| 2023-10-25 | 4.90 | $4.76 | 219127 |
| 2023-10-24 | 4.91 | $4.82 | 208300 |
| 2023-10-23 | 4.92 | $4.79 | 227017 |
| 2023-10-20 | 4.93 | $4.79 | 238807 |
| 2023-10-19 | 4.94 | $4.82 | 275323 |
| 2023-10-18 | 4.95 | $4.82 | 215345 |
| 2023-10-17 | 4.96 | $4.91 | 149620 |
| 2023-10-16 | 4.97 | $4.92 | 361610 |
| 2023-10-13 | 4.98 | $4.92 | 118828 |
| 2023-10-12 | 4.99 | $4.98 | 95700 |
| 2023-10-11 | 5.00 | $5.01 | 122100 |
| 2023-10-10 | 5.00 | $5.00 | 154124 |
| 2023-10-09 | 5.01 | $4.96 | 111401 |
| 2023-10-06 | 5.02 | $4.96 | 161946 |
| 2023-10-05 | 5.03 | $4.92 | 214049 |
| 2023-10-04 | 5.04 | $4.89 | 138913 |
| 2023-10-03 | 5.06 | $4.88 | 232000 |
| 2023-10-02 | 5.07 | $4.94 | 233847 |
| 2023-09-29 | 5.09 | $4.99 | 359238 |
| 2023-09-28 | 5.11 | $4.97 | 159200 |
| 2023-09-27 | 5.13 | $4.94 | 151200 |
| 2023-09-26 | 5.14 | $4.97 | 221500 |
| 2023-09-25 | 5.16 | $4.98 | 172340 |
| 2023-09-22 | 5.17 | $5.02 | 229732 |
| 2023-09-21 | 5.17 | $4.98 | 147227 |
| 2023-09-20 | 5.19 | $5.07 | 353329 |
| 2023-09-19 | 5.19 | $5.08 | 148249 |
| 2023-09-18 | 5.20 | $5.12 | 133000 |
| 2023-09-15 | 5.20 | $5.12 | 250400 |
| 2023-09-14 | 5.20 | $5.13 | 213600 |
| 2023-09-13 | 5.20 | $5.08 | 281700 |
| 2023-09-12 | 5.21 | $5.15 | 312821 |
| 2023-09-11 | 5.21 | $5.18 | 230613 |
| 2023-09-08 | 5.22 | $5.17 | 199700 |
| 2023-09-07 | 5.23 | $5.18 | 315700 |
| 2023-09-06 | 5.24 | $5.19 | 224842 |
| 2023-09-05 | 5.24 | $5.23 | 113631 |
| 2023-09-01 | 5.25 | $5.29 | 170831 |
| 2023-08-31 | 5.25 | $5.30 | 231047 |
| 2023-08-30 | 5.25 | $5.32 | 168716 |
| 2023-08-29 | 5.26 | $5.30 | 164300 |
| 2023-08-28 | 5.26 | $5.23 | 148200 |
| 2023-08-25 | 5.28 | $5.20 | 171300 |
| 2023-08-24 | 5.29 | $5.17 | 151623 |
| 2023-08-23 | 5.31 | $5.22 | 99934 |
| 2023-08-22 | 5.32 | $5.15 | 213900 |
| 2023-08-21 | 5.34 | $5.18 | 125200 |
| 2023-08-18 | 5.36 | $5.13 | 169421 |
| 2023-08-17 | 5.37 | $5.16 | 190103 |
| 2023-08-16 | 5.39 | $5.18 | 143500 |
| 2023-08-15 | 5.41 | $5.22 | 149843 |
| 2023-08-14 | 5.42 | $5.27 | 168147 |
| 2023-08-11 | 5.43 | $5.32 | 303700 |
| 2023-08-10 | 5.44 | $5.33 | 325843 |
| 2023-08-09 | 5.45 | $5.35 | 302602 |
| 2023-08-08 | 5.45 | $5.34 | 217817 |
| 2023-08-07 | 5.46 | $5.35 | 317500 |
| 2023-08-04 | 5.46 | $5.30 | 329235 |
| 2023-08-03 | 5.46 | $5.32 | 333511 |
| 2023-08-02 | 5.46 | $5.38 | 160427 |
| 2023-08-01 | 5.46 | $5.48 | 195250 |
| 2023-07-31 | 5.46 | $5.52 | 202800 |
| 2023-07-28 | 5.46 | $5.51 | 224800 |
| 2023-07-27 | 5.45 | $5.50 | 227217 |
| 2023-07-26 | 5.45 | $5.49 | 158000 |
| 2023-07-25 | 5.45 | $5.50 | 230700 |
| 2023-07-24 | 5.44 | $5.48 | 166300 |
| 2023-07-21 | 5.44 | $5.48 | 204425 |
| 2023-07-20 | 5.44 | $5.48 | 378500 |
| 2023-07-19 | 5.43 | $5.51 | 315100 |
| 2023-07-18 | 5.43 | $5.49 | 207300 |
| 2023-07-17 | 5.43 | $5.49 | 251200 |
| 2023-07-14 | 5.43 | $5.47 | 296500 |
| 2023-07-13 | 5.43 | $5.50 | 231840 |
| 2023-07-12 | 5.42 | $5.46 | 258200 |
| 2023-07-11 | 5.42 | $5.43 | 259331 |
| 2023-07-10 | 5.42 | $5.41 | 323000 |
| 2023-07-07 | 5.42 | $5.36 | 193500 |
| 2023-07-06 | 5.42 | $5.32 | 133300 |
| 2023-07-05 | 5.43 | $5.40 | 155642 |
| 2023-07-03 | 5.43 | $5.46 | 104734 |
| 2023-06-30 | 5.42 | $5.44 | 479223 |
| 2023-06-29 | 5.42 | $5.40 | 140216 |
| 2023-06-28 | 5.42 | $5.46 | 118100 |
| 2023-06-27 | 5.41 | $5.43 | 286400 |
| 2023-06-26 | 5.41 | $5.39 | 182207 |
| 2023-06-23 | 5.41 | $5.39 | 184900 |
| 2023-06-22 | 5.41 | $5.41 | 157640 |
| 2023-06-21 | 5.41 | $5.42 | 133100 |
| 2023-06-20 | 5.42 | $5.42 | 113800 |
| 2023-06-16 | 5.42 | $5.50 | 93100 |
| 2023-06-15 | 5.42 | $5.47 | 389100 |
| 2023-06-14 | 5.43 | $5.43 | 180000 |
| 2023-06-13 | 5.43 | $5.44 | 346300 |
| 2023-06-12 | 5.44 | $5.41 | 266500 |
| 2023-06-09 | 5.44 | $5.41 | 214201 |
| 2023-06-08 | 5.45 | $5.42 | 180000 |
| 2023-06-07 | 5.46 | $5.40 | 94900 |
| 2023-06-06 | 5.47 | $5.42 | 262600 |
| 2023-06-05 | 5.48 | $5.39 | 123061 |
| 2023-06-02 | 5.50 | $5.42 | 199034 |
| 2023-06-01 | 5.50 | $5.36 | 277200 |
| 2023-05-31 | 5.51 | $5.33 | 322600 |
| 2023-05-30 | 5.52 | $5.38 | 249200 |
| 2023-05-26 | 5.53 | $5.42 | 193200 |
| 2023-05-25 | 5.54 | $5.37 | 150449 |
| 2023-05-24 | 5.56 | $5.37 | 299618 |
| 2023-05-23 | 5.56 | $5.44 | 172600 |
| 2023-05-22 | 5.57 | $5.51 | 128300 |
| 2023-05-19 | 5.57 | $5.52 | 133519 |
| 2023-05-18 | 5.57 | $5.54 | 212336 |
| 2023-05-17 | 5.57 | $5.57 | 317900 |
| 2023-05-16 | 5.57 | $5.48 | 231217 |
| 2023-05-15 | 5.57 | $5.57 | 210600 |
| 2023-05-12 | 5.56 | $5.55 | 98232 |
| 2023-05-11 | 5.56 | $5.59 | 353248 |
| 2023-05-10 | 5.55 | $5.63 | 475000 |
| 2023-05-09 | 5.55 | $5.60 | 383800 |
| 2023-05-08 | 5.54 | $5.62 | 196533 |
| 2023-05-05 | 5.53 | $5.63 | 471700 |
| 2023-05-04 | 5.52 | $5.56 | 314748 |
| 2023-05-03 | 5.51 | $5.54 | 163400 |
| 2023-05-02 | 5.51 | $5.54 | 169841 |
| 2023-05-01 | 5.50 | $5.62 | 202100 |
| 2023-04-28 | 5.49 | $5.64 | 359600 |
| 2023-04-27 | 5.48 | $5.61 | 214439 |
| 2023-04-26 | 5.47 | $5.51 | 439136 |
| 2023-04-25 | 5.46 | $5.52 | 246600 |
| 2023-04-24 | 5.45 | $5.59 | 237710 |
| 2023-04-21 | 5.43 | $5.51 | 151100 |
| 2023-04-20 | 5.42 | $5.48 | 191021 |
| 2023-04-19 | 5.41 | $5.51 | 130602 |
| 2023-04-18 | 5.40 | $5.48 | 213500 |
| 2023-04-17 | 5.38 | $5.51 | 350100 |
| 2023-04-14 | 5.36 | $5.49 | 247247 |
| 2023-04-13 | 5.35 | $5.50 | 166300 |
| 2023-04-12 | 5.33 | $5.48 | 182800 |
| 2023-04-11 | 5.32 | $5.46 | 201200 |
| 2023-04-10 | 5.30 | $5.46 | 156732 |
| 2023-04-06 | 5.29 | $5.46 | 209146 |
| 2023-04-05 | 5.29 | $5.38 | 174800 |
| 2023-04-04 | 5.28 | $5.45 | 290809 |
| 2023-04-03 | 5.28 | $5.43 | 200100 |
| 2023-03-31 | 5.28 | $5.40 | 323532 |
| 2023-03-30 | 5.28 | $5.41 | 191939 |
| 2023-03-29 | 5.28 | $5.38 | 282400 |
| 2023-03-28 | 5.28 | $5.30 | 228700 |
| 2023-03-27 | 5.29 | $5.29 | 281813 |
| 2023-03-24 | 5.29 | $5.24 | 280235 |
| 2023-03-23 | 5.29 | $5.28 | 338025 |
| 2023-03-22 | 5.30 | $5.26 | 178600 |
| 2023-03-21 | 5.31 | $5.28 | 186900 |
| 2023-03-20 | 5.31 | $5.16 | 180300 |
| 2023-03-17 | 5.33 | $5.13 | 218000 |
| 2023-03-16 | 5.34 | $5.16 | 205409 |
| 2023-03-15 | 5.36 | $5.13 | 317740 |
| 2023-03-14 | 5.37 | $5.26 | 116300 |
| 2023-03-13 | 5.39 | $5.21 | 202517 |
| 2023-03-10 | 5.40 | $5.25 | 192600 |
| 2023-03-09 | 5.41 | $5.30 | 254600 |
| 2023-03-08 | 5.41 | $5.35 | 202200 |
| 2023-03-07 | 5.42 | $5.36 | 94829 |
| 2023-03-06 | 5.42 | $5.45 | 293500 |
| 2023-03-03 | 5.42 | $5.46 | 189200 |
| 2023-03-02 | 5.43 | $5.39 | 358000 |
| 2023-03-01 | 5.44 | $5.37 | 308400 |
| 2023-02-28 | 5.44 | $5.37 | 212441 |
| 2023-02-27 | 5.45 | $5.37 | 178700 |
| 2023-02-24 | 5.45 | $5.32 | 281000 |
| 2023-02-23 | 5.46 | $5.43 | 143537 |
| 2023-02-22 | 5.45 | $5.39 | 246500 |
| 2023-02-21 | 5.45 | $5.37 | 287921 |
| 2023-02-17 | 5.46 | $5.46 | 190100 |
| 2023-02-16 | 5.46 | $5.44 | 190400 |
| 2023-02-15 | 5.45 | $5.46 | 158100 |
| 2023-02-14 | 5.45 | $5.48 | 275910 |
| 2023-02-13 | 5.44 | $5.51 | 259100 |
| 2023-02-10 | 5.43 | $5.45 | 144400 |
| 2023-02-09 | 5.43 | $5.40 | 318132 |
| 2023-02-08 | 5.43 | $5.45 | 198521 |
| 2023-02-07 | 5.42 | $5.46 | 158816 |
| 2023-02-06 | 5.41 | $5.41 | 145938 |
| 2023-02-03 | 5.41 | $5.48 | 183800 |
| 2023-02-02 | 5.39 | $5.60 | 191523 |
| 2023-02-01 | 5.37 | $5.52 | 322613 |
| 2023-01-31 | 5.35 | $5.51 | 252400 |
| 2023-01-30 | 5.32 | $5.45 | 300428 |
| 2023-01-27 | 5.30 | $5.44 | 366929 |
| 2023-01-26 | 5.27 | $5.42 | 907900 |
| 2023-01-25 | 5.25 | $5.38 | 549100 |
| 2023-01-24 | 5.24 | $5.38 | 670600 |
| 2023-01-23 | 5.22 | $5.49 | 318700 |
| 2023-01-20 | 5.19 | $5.38 | 2.2M |
| 2023-01-19 | 5.17 | $5.34 | 435000 |
| 2023-01-18 | 5.16 | $5.38 | 534613 |
| 2023-01-17 | 5.15 | $5.36 | 457200 |
| 2023-01-13 | 5.13 | $5.34 | 591600 |
| 2023-01-12 | 5.13 | $5.38 | 249500 |
| 2023-01-11 | 5.12 | $5.43 | 361448 |
| 2023-01-10 | 5.11 | $5.33 | 202600 |
| 2023-01-09 | 5.10 | $5.27 | 250800 |
| 2023-01-06 | 5.09 | $5.26 | 146000 |
| 2023-01-05 | 5.09 | $5.14 | 251348 |
| 2023-01-04 | 5.09 | $5.15 | 208839 |
| 2023-01-03 | 5.09 | $5.07 | 225400 |
| 2022-12-30 | 5.10 | $5.02 | 391500 |
| 2022-12-29 | 5.12 | $5.00 | 400521 |
| 2022-12-28 | 5.13 | $4.97 | 483200 |
| 2022-12-27 | 5.14 | $5.01 | 621200 |
| 2022-12-23 | 5.15 | $5.02 | 346900 |
| 2022-12-22 | 5.16 | $4.99 | 558844 |
| 2022-12-21 | 5.16 | $5.01 | 536239 |
| 2022-12-20 | 5.17 | $5.00 | 415400 |
| 2022-12-19 | 5.17 | $5.05 | 210515 |
| 2022-12-16 | 5.17 | $5.11 | 260600 |
| 2022-12-15 | 5.17 | $5.12 | 362832 |
| 2022-12-14 | 5.16 | $5.26 | 303105 |
| 2022-12-13 | 5.15 | $5.20 | 214400 |
| 2022-12-12 | 5.14 | $5.18 | 193000 |
| 2022-12-09 | 5.13 | $5.15 | 152915 |
| 2022-12-08 | 5.13 | $5.17 | 346900 |
| 2022-12-07 | 5.11 | $5.16 | 508500 |
| 2022-12-06 | 5.09 | $5.17 | 216700 |
| 2022-12-05 | 5.08 | $5.21 | 162400 |
| 2022-12-02 | 5.05 | $5.26 | 188200 |
| 2022-12-01 | 5.02 | $5.32 | 267139 |
| 2022-11-30 | 4.99 | $5.31 | 299625 |
| 2022-11-29 | 4.96 | $5.17 | 204830 |
| 2022-11-28 | 4.93 | $5.17 | 432400 |
| 2022-11-25 | 4.91 | $5.10 | 96337 |
| 2022-11-23 | 4.89 | $5.09 | 270400 |
| 2022-11-22 | 4.87 | $5.11 | 318117 |
| 2022-11-21 | 4.84 | $5.06 | 200200 |
| 2022-11-18 | 4.82 | $5.09 | 228500 |
| 2022-11-17 | 4.79 | $5.06 | 332230 |
| 2022-11-16 | 4.75 | $5.02 | 302047 |
| 2022-11-15 | 4.73 | $4.96 | 512500 |
| 2022-11-14 | 4.71 | $4.99 | 258300 |
| 2022-11-11 | 4.68 | $5.06 | 241529 |
| 2022-11-10 | 4.64 | $5.02 | 184200 |
| 2022-11-09 | 4.61 | $4.83 | 223500 |
| 2022-11-08 | 4.59 | $4.88 | 223900 |
| 2022-11-07 | 4.57 | $4.84 | 172047 |
| 2022-11-04 | 4.54 | $4.73 | 271200 |
| 2022-11-03 | 4.53 | $4.62 | 305246 |
| 2022-11-02 | 4.53 | $4.68 | 188418 |
| 2022-11-01 | 4.53 | $4.71 | 171800 |
| 2022-10-31 | 4.53 | $4.67 | 455500 |
| 2022-10-28 | 4.52 | $4.69 | 267936 |
| 2022-10-27 | 4.51 | $4.63 | 336322 |
| 2022-10-26 | 4.50 | $4.74 | 875900 |
| 2022-10-25 | 4.49 | $4.60 | 293500 |
| 2022-10-24 | 4.48 | $4.48 | 417214 |
| 2022-10-21 | 4.48 | $4.50 | 282900 |
| 2022-10-20 | 4.48 | $4.43 | 343000 |
| 2022-10-19 | 4.49 | $4.49 | 412800 |
| 2022-10-18 | 4.50 | $4.52 | 434500 |
| 2022-10-17 | 4.51 | $4.43 | 369800 |
| 2022-10-14 | 4.53 | $4.34 | 626933 |
| 2022-10-13 | 4.55 | $4.39 | 850500 |
| 2022-10-12 | 4.57 | $4.41 | 339624 |
| 2022-10-11 | 4.59 | $4.40 | 231400 |
| 2022-10-10 | 4.61 | $4.42 | 703000 |
| 2022-10-07 | 4.64 | $4.46 | 399909 |
| 2022-10-06 | 4.66 | $4.60 | 382400 |
| 2022-10-05 | 4.68 | $4.67 | 307000 |
| 2022-10-04 | 4.68 | $4.68 | 388121 |
| 2022-10-03 | 4.69 | $4.53 | 243200 |
| 2022-09-30 | 4.70 | $4.47 | 624700 |
| 2022-09-29 | 4.72 | $4.44 | 495002 |
| 2022-09-28 | 4.74 | $4.50 | 341100 |
| 2022-09-27 | 4.76 | $4.40 | 474500 |
| 2022-09-26 | 4.79 | $4.48 | 397610 |
| 2022-09-23 | 4.81 | $4.54 | 824633 |
| 2022-09-22 | 4.84 | $4.64 | 882001 |
| 2022-09-21 | 4.86 | $4.68 | 297749 |
| 2022-09-20 | 4.88 | $4.73 | 378209 |
| 2022-09-19 | 4.89 | $4.78 | 310900 |
| 2022-09-16 | 4.91 | $4.73 | 528600 |
| 2022-09-15 | 4.93 | $4.78 | 396021 |
| 2022-09-14 | 4.95 | $4.84 | 218800 |
| 2022-09-13 | 4.97 | $4.87 | 464743 |
| 2022-09-12 | 4.99 | $5.01 | 372539 |
| 2022-09-09 | 5.01 | $4.91 | 286200 |
| 2022-09-08 | 5.03 | $4.85 | 434900 |
| 2022-09-07 | 5.05 | $4.82 | 524133 |
| 2022-09-06 | 5.07 | $4.78 | 213800 |
| 2022-09-02 | 5.09 | $4.79 | 231100 |
| 2022-09-01 | 5.12 | $4.84 | 313700 |
| 2022-08-31 | 5.14 | $4.86 | 363516 |
| 2022-08-30 | 5.16 | $4.87 | 336800 |
| 2022-08-29 | 5.17 | $4.92 | 457200 |
| 2022-08-26 | 5.19 | $4.97 | 258700 |
| 2022-08-25 | 5.21 | $5.07 | 336201 |
| 2022-08-24 | 5.22 | $5.09 | 267310 |
| 2022-08-23 | 5.22 | $5.02 | 133800 |
| 2022-08-22 | 5.23 | $5.06 | 148529 |
| 2022-08-19 | 5.23 | $5.13 | 182000 |
| 2022-08-18 | 5.23 | $5.19 | 286800 |
| 2022-08-17 | 5.22 | $5.20 | 343400 |
| 2022-08-16 | 5.22 | $5.23 | 247300 |
| 2022-08-15 | 5.21 | $5.26 | 199800 |
| 2022-08-12 | 5.20 | $5.29 | 301600 |
| 2022-08-11 | 5.19 | $5.31 | 185600 |
| 2022-08-10 | 5.17 | $5.30 | 101526 |
| 2022-08-09 | 5.16 | $5.23 | 180512 |
| 2022-08-08 | 5.15 | $5.25 | 148500 |
| 2022-08-05 | 5.14 | $5.24 | 227437 |
| 2022-08-04 | 5.13 | $5.26 | 358100 |
| 2022-08-03 | 5.12 | $5.25 | 170300 |
| 2022-08-02 | 5.11 | $5.22 | 195317 |
| 2022-08-01 | 5.10 | $5.30 | 283000 |
| 2022-07-29 | 5.09 | $5.26 | 229700 |
| 2022-07-28 | 5.08 | $5.25 | 322500 |
| 2022-07-27 | 5.07 | $5.19 | 339405 |
| 2022-07-26 | 5.07 | $5.09 | 144900 |
| 2022-07-25 | 5.07 | $5.13 | 224600 |
| 2022-07-22 | 5.07 | $5.06 | 482300 |
| 2022-07-21 | 5.07 | $5.11 | 498241 |
| 2022-07-20 | 5.06 | $5.15 | 429400 |
| 2022-07-19 | 5.05 | $5.09 | 333842 |
| 2022-07-18 | 5.05 | $5.01 | 286568 |
| 2022-07-15 | 5.04 | $5.07 | 1.8M |
| 2022-07-14 | 5.04 | $4.98 | 306422 |
| 2022-07-13 | 5.04 | $5.02 | 408108 |
| 2022-07-12 | 5.05 | $5.02 | 319515 |
| 2022-07-11 | 5.06 | $5.10 | 480400 |
| 2022-07-08 | 5.08 | $5.08 | 78317 |
| 2022-07-07 | 5.09 | $5.06 | 113116 |
| 2022-07-06 | 5.12 | $5.00 | 123600 |
| 2022-07-05 | 5.14 | $5.02 | 129507 |
| 2022-07-01 | 5.16 | $5.10 | 160603 |
| 2022-06-30 | 5.18 | $5.06 | 336800 |
| 2022-06-29 | 5.19 | $5.14 | 241243 |
| 2022-06-28 | 5.21 | $5.11 | 376200 |
| 2022-06-27 | 5.23 | $5.13 | 116500 |
| 2022-06-24 | 5.24 | $5.10 | 220036 |
| 2022-06-23 | 5.25 | $5.00 | 371818 |
| 2022-06-22 | 5.26 | $4.96 | 206522 |
| 2022-06-21 | 5.28 | $5.03 | 260900 |
| 2022-06-17 | 5.29 | $5.00 | 346800 |
| 2022-06-16 | 5.30 | $4.88 | 407806 |
| 2022-06-15 | 5.31 | $5.03 | 414625 |
| 2022-06-14 | 5.32 | $5.05 | 513717 |
| 2022-06-13 | 5.33 | $5.10 | 365400 |
| 2022-06-10 | 5.32 | $5.28 | 156200 |
| 2022-06-09 | 5.31 | $5.37 | 204741 |
| 2022-06-08 | 5.29 | $5.45 | 303723 |
| 2022-06-07 | 5.28 | $5.49 | 112600 |
| 2022-06-06 | 5.26 | $5.47 | 171422 |
| 2022-06-03 | 5.25 | $5.44 | 306758 |
| 2022-06-02 | 5.25 | $5.48 | 154543 |
| 2022-06-01 | 5.25 | $5.38 | 166322 |
| 2022-05-31 | 5.25 | $5.41 | 200300 |
| 2022-05-27 | 5.25 | $5.46 | 125944 |
| 2022-05-26 | 5.25 | $5.35 | 326800 |
| 2022-05-25 | 5.25 | $5.29 | 390000 |
| 2022-05-24 | 5.26 | $5.29 | 292138 |
| 2022-05-23 | 5.26 | $5.29 | 158141 |
| 2022-05-20 | 5.28 | $5.23 | 186700 |
| 2022-05-19 | 5.29 | $5.23 | 250500 |
| 2022-05-18 | 5.31 | $5.18 | 741542 |
| 2022-05-17 | 5.33 | $5.23 | 270344 |
| 2022-05-16 | 5.35 | $5.10 | 164418 |
| 2022-05-13 | 5.38 | $5.07 | 86700 |
| 2022-05-12 | 5.40 | $5.00 | 240400 |
| 2022-05-11 | 5.43 | $5.05 | 216400 |
| 2022-05-10 | 5.46 | $5.13 | 251800 |
| 2022-05-09 | 5.49 | $5.10 | 184218 |
| 2022-05-06 | 5.52 | $5.30 | 173000 |
| 2022-05-05 | 5.54 | $5.33 | 284900 |
| 2022-05-04 | 5.55 | $5.50 | 199903 |
| 2022-05-03 | 5.57 | $5.44 | 202339 |
| 2022-05-02 | 5.59 | $5.41 | 193937 |
| 2022-04-29 | 5.61 | $5.39 | 318405 |
| 2022-04-28 | 5.63 | $5.50 | 269200 |
| 2022-04-27 | 5.64 | $5.40 | 171400 |
| 2022-04-26 | 5.66 | $5.39 | 132702 |
| 2022-04-25 | 5.67 | $5.52 | 145833 |
| 2022-04-22 | 5.68 | $5.52 | 146100 |
| 2022-04-21 | 5.69 | $5.58 | 190400 |
| 2022-04-20 | 5.70 | $5.64 | 184412 |
| 2022-04-19 | 5.70 | $5.64 | 236700 |
| 2022-04-18 | 5.70 | $5.62 | 143100 |
| 2022-04-14 | 5.71 | $5.58 | 184227 |
| 2022-04-13 | 5.72 | $5.63 | 101800 |
| 2022-04-12 | 5.71 | $5.61 | 128900 |
| 2022-04-11 | 5.70 | $5.62 | 155400 |
| 2022-04-08 | 5.69 | $5.70 | 241905 |
| 2022-04-07 | 5.67 | $5.71 | 219324 |
| 2022-04-06 | 5.66 | $5.69 | 108800 |
| 2022-04-05 | 5.65 | $5.80 | 212900 |
| 2022-04-04 | 5.63 | $5.82 | 218800 |
| 2022-04-01 | 5.61 | $5.79 | 131600 |
| 2022-03-31 | 5.60 | $5.75 | 398000 |
| 2022-03-30 | 5.60 | $5.80 | 127200 |
| 2022-03-29 | 5.60 | $5.78 | 295315 |
| 2022-03-28 | 5.60 | $5.67 | 119810 |
| 2022-03-25 | 5.61 | $5.69 | 177806 |
| 2022-03-24 | 5.63 | $5.71 | 197806 |
| 2022-03-23 | 5.63 | $5.71 | 179943 |
| 2022-03-22 | 5.64 | $5.71 | 177900 |
| 2022-03-21 | 5.64 | $5.69 | 194414 |
| 2022-03-18 | 5.66 | $5.73 | 309549 |
| 2022-03-17 | 5.67 | $5.69 | 372500 |
| 2022-03-16 | 5.69 | $5.56 | 313100 |
| 2022-03-15 | 5.71 | $5.46 | 316429 |
| 2022-03-14 | 5.74 | $5.31 | 343447 |
| 2022-03-11 | 5.77 | $5.39 | 288235 |
| 2022-03-10 | 5.81 | $5.44 | 301900 |
| 2022-03-09 | 5.85 | $5.49 | 605900 |
| 2022-03-08 | 5.88 | $5.37 | 418100 |
| 2022-03-07 | 5.92 | $5.37 | 468906 |
| 2022-03-04 | 5.95 | $5.60 | 384513 |
| 2022-03-03 | 5.98 | $5.74 | 312400 |
| 2022-03-02 | 6.00 | $5.86 | 252900 |
| 2022-03-01 | 6.02 | $5.82 | 226600 |
| 2022-02-28 | 6.03 | $5.90 | 142000 |
| 2022-02-25 | 6.04 | $5.95 | 239500 |
| 2022-02-24 | 6.04 | $5.83 | 377922 |
| 2022-02-23 | 6.05 | $5.82 | 207230 |
| 2022-02-22 | 6.05 | $5.86 | 156813 |
| 2022-02-18 | 6.06 | $5.99 | 203600 |
| 2022-02-17 | 6.07 | $5.96 | 162600 |
| 2022-02-16 | 6.08 | $6.07 | 158700 |
| 2022-02-15 | 6.09 | $6.00 | 128819 |
| 2022-02-14 | 6.10 | $5.95 | 237805 |
| 2022-02-11 | 6.12 | $6.05 | 233900 |
| 2022-02-10 | 6.13 | $6.11 | 261700 |
| 2022-02-09 | 6.15 | $6.19 | 145709 |
| 2022-02-08 | 6.16 | $6.16 | 197800 |
| 2022-02-07 | 6.16 | $6.08 | 216300 |
| 2022-02-04 | 6.18 | $6.11 | 236800 |
| 2022-02-03 | 6.19 | $6.12 | 200900 |
| 2022-02-02 | 6.20 | $6.20 | 218900 |
| 2022-02-01 | 6.21 | $6.17 | 202600 |
| 2022-01-31 | 6.22 | $6.12 | 291100 |
| 2022-01-28 | 6.23 | $6.04 | 298600 |
| 2022-01-27 | 6.24 | $5.95 | 189100 |
| 2022-01-26 | 6.26 | $5.97 | 244900 |
| 2022-01-25 | 6.27 | $5.99 | 724700 |
| 2022-01-24 | 6.28 | $6.04 | 684784 |
| 2022-01-21 | 6.29 | $6.03 | 191629 |
| 2022-01-20 | 6.30 | $6.21 | 213100 |
| 2022-01-19 | 6.29 | $6.23 | 187534 |
| 2022-01-18 | 6.28 | $6.22 | 267464 |
| 2022-01-14 | 6.27 | $6.33 | 192343 |
| 2022-01-13 | 6.26 | $6.35 | 210400 |
| 2022-01-12 | 6.25 | $6.40 | 264608 |
| 2022-01-11 | 6.23 | $6.39 | 328000 |
| 2022-01-10 | 6.22 | $6.34 | 238500 |
| 2022-01-07 | 6.21 | $6.36 | 191800 |
| 2022-01-06 | 6.20 | $6.35 | 614400 |
| 2022-01-05 | 6.19 | $6.32 | 414900 |
| 2022-01-04 | 6.18 | $6.37 | 173500 |
| 2022-01-03 | 6.17 | $6.37 | 279549 |
| 2021-12-31 | 6.16 | $6.28 | 340900 |
| 2021-12-30 | 6.15 | $6.29 | 124300 |
| 2021-12-29 | 6.14 | $6.27 | 303223 |
| 2021-12-28 | 6.14 | $6.24 | 109073 |
| 2021-12-27 | 6.13 | $6.24 | 196200 |
| 2021-12-23 | 6.13 | $6.25 | 240649 |
| 2021-12-22 | 6.12 | $6.12 | 163600 |
| 2021-12-21 | 6.13 | $6.10 | 150516 |
| 2021-12-20 | 6.13 | $5.95 | 496943 |
| 2021-12-17 | 6.15 | $6.12 | 280700 |
| 2021-12-16 | 6.16 | $6.10 | 182800 |
| 2021-12-15 | 6.16 | $6.14 | 225300 |
| 2021-12-14 | 6.17 | $6.09 | 171313 |
| 2021-12-13 | 6.18 | $6.10 | 212703 |
| 2021-12-10 | 6.19 | $6.14 | 269727 |
| 2021-12-09 | 6.20 | $6.14 | 206600 |
| 2021-12-08 | 6.21 | $6.17 | 225720 |
| 2021-12-07 | 6.22 | $6.18 | 757023 |
| 2021-12-06 | 6.23 | $6.13 | 257235 |
| 2021-12-03 | 6.24 | $6.10 | 336214 |
| 2021-12-02 | 6.25 | $6.16 | 339730 |
| 2021-12-01 | 6.26 | $6.10 | 347316 |
| 2021-11-30 | 6.27 | $6.13 | 255400 |
| 2021-11-29 | 6.28 | $6.18 | 498004 |
| 2021-11-26 | 6.29 | $6.15 | 826300 |
| 2021-11-24 | 6.29 | $6.17 | 304300 |
| 2021-11-23 | 6.30 | $6.18 | 174648 |
| 2021-11-22 | 6.30 | $6.21 | 181300 |
| 2021-11-19 | 6.31 | $6.25 | 112626 |
| 2021-11-18 | 6.31 | $6.28 | 198900 |
| 2021-11-17 | 6.30 | $6.28 | 176500 |
| 2021-11-16 | 6.30 | $6.30 | 145507 |
| 2021-11-15 | 6.30 | $6.32 | 154600 |
| 2021-11-12 | 6.29 | $6.31 | 132000 |
| 2021-11-11 | 6.29 | $6.34 | 209700 |
| 2021-11-10 | 6.28 | $6.33 | 201900 |
| 2021-11-09 | 6.28 | $6.38 | 184700 |
| 2021-11-08 | 6.26 | $6.32 | 463002 |
| 2021-11-05 | 6.25 | $6.33 | 228100 |
| 2021-11-04 | 6.25 | $6.32 | 234834 |
| 2021-11-03 | 6.24 | $6.33 | 156000 |
| 2021-11-02 | 6.23 | $6.31 | 185600 |
| 2021-11-01 | 6.22 | $6.31 | 342309 |
| 2021-10-29 | 6.21 | $6.30 | 144406 |
| 2021-10-28 | 6.20 | $6.31 | 196300 |
| 2021-10-27 | 6.19 | $6.26 | 167115 |
| 2021-10-26 | 6.19 | $6.28 | 182400 |
| 2021-10-25 | 6.18 | $6.27 | 152432 |
| 2021-10-22 | 6.18 | $6.26 | 135500 |
| 2021-10-21 | 6.18 | $6.23 | 186301 |
| 2021-10-20 | 6.18 | $6.24 | 160100 |
| 2021-10-19 | 6.18 | $6.22 | 225300 |
| 2021-10-18 | 6.18 | $6.21 | 238500 |
| 2021-10-15 | 6.18 | $6.23 | 175300 |
| 2021-10-14 | 6.18 | $6.22 | 231502 |
| 2021-10-13 | 6.19 | $6.17 | 159516 |
| 2021-10-12 | 6.20 | $6.13 | 113100 |
| 2021-10-11 | 6.21 | $6.15 | 125209 |
| 2021-10-08 | 6.22 | $6.17 | 110700 |
| 2021-10-07 | 6.24 | $6.17 | 116818 |
| 2021-10-06 | 6.25 | $6.12 | 238500 |
| 2021-10-05 | 6.27 | $6.15 | 131400 |
| 2021-10-04 | 6.28 | $6.10 | 201200 |
| 2021-10-01 | 6.30 | $6.16 | 220000 |
| 2021-09-30 | 6.32 | $6.15 | 191800 |
| 2021-09-29 | 6.33 | $6.17 | 186800 |
| 2021-09-28 | 6.34 | $6.16 | 371100 |
| 2021-09-27 | 6.35 | $6.23 | 235000 |
| 2021-09-24 | 6.36 | $6.23 | 171400 |
| 2021-09-23 | 6.36 | $6.25 | 223200 |
| 2021-09-22 | 6.37 | $6.22 | 227520 |
| 2021-09-21 | 6.38 | $6.18 | 181200 |
| 2021-09-20 | 6.38 | $6.18 | 375400 |
| 2021-09-17 | 6.39 | $6.29 | 150500 |
| 2021-09-16 | 6.38 | $6.34 | 163600 |
| 2021-09-15 | 6.38 | $6.37 | 183212 |
| 2021-09-14 | 6.38 | $6.38 | 210700 |
| 2021-09-13 | 6.38 | $6.44 | 175300 |
| 2021-09-10 | 6.38 | $6.43 | 112300 |
| 2021-09-09 | 6.38 | $6.42 | 354419 |
| 2021-09-08 | 6.37 | $6.48 | 218227 |
| 2021-09-07 | 6.37 | $6.47 | 186300 |
| 2021-09-03 | 6.36 | $6.47 | 146600 |
| 2021-09-02 | 6.36 | $6.45 | 105600 |
| 2021-09-01 | 6.36 | $6.44 | 165738 |
| 2021-08-31 | 6.35 | $6.40 | 236641 |
| 2021-08-30 | 6.34 | $6.38 | 189600 |
| 2021-08-27 | 6.34 | $6.38 | 135000 |
| 2021-08-26 | 6.33 | $6.32 | 107806 |
| 2021-08-25 | 6.33 | $6.33 | 195723 |
| 2021-08-24 | 6.33 | $6.36 | 272400 |
| 2021-08-23 | 6.33 | $6.30 | 117400 |
| 2021-08-20 | 6.33 | $6.25 | 142738 |
| 2021-08-19 | 6.34 | $6.27 | 215600 |
| 2021-08-18 | 6.34 | $6.31 | 192318 |
| 2021-08-17 | 6.35 | $6.35 | 287500 |
| 2021-08-16 | 6.35 | $6.37 | 217800 |
| 2021-08-13 | 6.35 | $6.37 | 162700 |
| 2021-08-12 | 6.35 | $6.39 | 310900 |
| 2021-08-11 | 6.35 | $6.40 | 345200 |
| 2021-08-10 | 6.36 | $6.37 | 307531 |
| 2021-08-09 | 6.37 | $6.36 | 228149 |
| 2021-08-06 | 6.38 | $6.36 | 182100 |
| 2021-08-05 | 6.39 | $6.39 | 172900 |
| 2021-08-04 | 6.39 | $6.32 | 141202 |
| 2021-08-03 | 6.40 | $6.29 | 314077 |
| 2021-08-02 | 6.41 | $6.30 | 256521 |
| 2021-07-30 | 6.42 | $6.28 | 190900 |
| 2021-07-29 | 6.44 | $6.32 | 216900 |
| 2021-07-28 | 6.45 | $6.29 | 262500 |
| 2021-07-27 | 6.46 | $6.30 | 208743 |
| 2021-07-26 | 6.48 | $6.32 | 394432 |
| 2021-07-23 | 6.49 | $6.37 | 946911 |
| 2021-07-22 | 6.50 | $6.41 | 116331 |
| 2021-07-21 | 6.50 | $6.42 | 120019 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.74
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.51
Average
5.55
Maximum
6.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.74 | $5.67 | 208015 |
| 2026-07-16 | 5.74 | $5.72 | 147507 |
| 2026-07-15 | 5.75 | $5.76 | 150218 |
| 2026-07-14 | 5.74 | $5.77 | 92500 |
| 2026-07-13 | 5.74 | $5.74 | 276300 |
| 2026-07-10 | 5.74 | $5.83 | 230400 |
| 2026-07-09 | 5.73 | $5.82 | 180900 |
| 2026-07-08 | 5.72 | $5.76 | 382132 |
| 2026-07-07 | 5.72 | $5.76 | 172407 |
| 2026-07-06 | 5.72 | $5.78 | 143700 |
| 2026-07-02 | 5.71 | $5.73 | 215500 |
| 2026-07-01 | 5.71 | $5.71 | 260000 |
| 2026-06-30 | 5.71 | $5.74 | 517600 |
| 2026-06-29 | 5.70 | $5.67 | 386842 |
| 2026-06-26 | 5.71 | $5.66 | 194928 |
| 2026-06-25 | 5.71 | $5.65 | 268900 |
| 2026-06-24 | 5.72 | $5.63 | 261681 |
| 2026-06-23 | 5.73 | $5.66 | 342496 |
| 2026-06-22 | 5.73 | $5.73 | 309344 |
| 2026-06-18 | 5.73 | $5.77 | 282800 |
| 2026-06-17 | 5.73 | $5.71 | 161119 |
| 2026-06-16 | 5.73 | $5.76 | 134600 |
| 2026-06-15 | 5.73 | $5.81 | 215600 |
| 2026-06-12 | 5.72 | $5.81 | 426614 |
| 2026-06-11 | 5.71 | $5.73 | 297124 |
| 2026-06-10 | 5.71 | $5.61 | 200846 |
| 2026-06-09 | 5.72 | $5.66 | 426205 |
| 2026-06-08 | 5.73 | $5.64 | 351431 |
| 2026-06-05 | 5.74 | $5.65 | 735523 |
| 2026-06-04 | 5.75 | $5.78 | 589300 |
| 2026-06-03 | 5.74 | $5.78 | 340510 |
| 2026-06-02 | 5.74 | $5.82 | 619047 |
| 2026-06-01 | 5.73 | $5.75 | 526101 |
| 2026-05-29 | 5.73 | $5.77 | 504106 |
| 2026-05-28 | 5.72 | $5.76 | 189200 |
| 2026-05-27 | 5.72 | $5.76 | 425531 |
| 2026-05-26 | 5.71 | $5.73 | 121445 |
| 2026-05-22 | 5.71 | $5.71 | 216135 |
| 2026-05-21 | 5.71 | $5.75 | 250600 |
| 2026-05-20 | 5.71 | $5.69 | 317326 |
| 2026-05-19 | 5.71 | $5.63 | 216800 |
| 2026-05-18 | 5.72 | $5.64 | 338100 |
| 2026-05-15 | 5.73 | $5.59 | 296100 |
| 2026-05-14 | 5.74 | $5.76 | 293100 |
| 2026-05-13 | 5.74 | $5.78 | 549100 |
| 2026-05-12 | 5.74 | $5.81 | 204218 |
| 2026-05-11 | 5.73 | $5.78 | 166123 |
| 2026-05-08 | 5.72 | $5.81 | 252149 |
| 2026-05-07 | 5.71 | $5.79 | 767600 |
| 2026-05-06 | 5.71 | $5.83 | 355242 |
| 2026-05-05 | 5.69 | $5.72 | 167669 |
| 2026-05-04 | 5.69 | $5.68 | 338000 |
| 2026-05-01 | 5.69 | $5.75 | 307267 |
| 2026-04-30 | 5.68 | $5.73 | 279941 |
| 2026-04-29 | 5.68 | $5.66 | 306152 |
| 2026-04-28 | 5.68 | $5.68 | 227125 |
| 2026-04-27 | 5.68 | $5.75 | 338444 |
| 2026-04-24 | 5.67 | $5.71 | 198100 |
| 2026-04-23 | 5.67 | $5.67 | 630610 |
| 2026-04-22 | 5.67 | $5.72 | 131900 |
| 2026-04-21 | 5.66 | $5.71 | 266409 |
| 2026-04-20 | 5.66 | $5.80 | 526846 |
| 2026-04-17 | 5.64 | $5.85 | 531744 |
| 2026-04-16 | 5.62 | $5.76 | 280845 |
| 2026-04-15 | 5.61 | $5.76 | 301731 |
| 2026-04-14 | 5.59 | $5.82 | 243300 |
| 2026-04-13 | 5.57 | $5.76 | 218400 |
| 2026-04-10 | 5.55 | $5.69 | 321939 |
| 2026-04-09 | 5.53 | $5.68 | 211411 |
| 2026-04-08 | 5.52 | $5.67 | 414176 |
| 2026-04-07 | 5.50 | $5.46 | 272700 |
| 2026-04-06 | 5.51 | $5.46 | 272308 |
| 2026-04-02 | 5.51 | $5.44 | 303700 |
| 2026-04-01 | 5.52 | $5.52 | 407441 |
| 2026-03-31 | 5.52 | $5.41 | 526700 |
| 2026-03-30 | 5.53 | $5.22 | 467937 |
| 2026-03-27 | 5.56 | $5.21 | 336400 |
| 2026-03-26 | 5.60 | $5.30 | 294900 |
| 2026-03-25 | 5.63 | $5.40 | 254507 |
| 2026-03-24 | 5.66 | $5.35 | 667200 |
| 2026-03-23 | 5.69 | $5.33 | 523616 |
| 2026-03-20 | 5.73 | $5.30 | 624046 |
| 2026-03-19 | 5.77 | $5.43 | 481035 |
| 2026-03-18 | 5.81 | $5.55 | 559500 |
| 2026-03-17 | 5.84 | $5.59 | 453932 |
| 2026-03-16 | 5.86 | $5.59 | 516358 |
| 2026-03-13 | 5.89 | $5.57 | 442323 |
| 2026-03-12 | 5.93 | $5.69 | 247547 |
| 2026-03-11 | 5.95 | $5.80 | 375900 |
| 2026-03-10 | 5.97 | $5.75 | 324300 |
| 2026-03-09 | 5.99 | $5.66 | 290400 |
| 2026-03-06 | 6.02 | $5.71 | 391100 |
| 2026-03-05 | 6.06 | $5.82 | 320746 |
| 2026-03-04 | 6.08 | $5.92 | 291800 |
| 2026-03-03 | 6.10 | $5.94 | 535900 |
| 2026-03-02 | 6.12 | $6.09 | 471700 |
| 2026-02-27 | 6.12 | $6.19 | 447534 |
| 2026-02-26 | 6.11 | $6.19 | 201246 |
| 2026-02-25 | 6.10 | $6.21 | 190500 |
| 2026-02-24 | 6.09 | $6.15 | 192300 |
| 2026-02-23 | 6.08 | $6.15 | 214100 |
| 2026-02-20 | 6.08 | $6.17 | 311755 |
| 2026-02-19 | 6.07 | $6.08 | 133128 |
| 2026-02-18 | 6.07 | $6.15 | 326344 |
| 2026-02-17 | 6.06 | $6.11 | 149700 |
| 2026-02-13 | 6.05 | $6.11 | 419443 |
| 2026-02-12 | 6.05 | $6.16 | 306200 |
| 2026-02-11 | 6.03 | $6.18 | 155200 |
| 2026-02-10 | 6.02 | $6.18 | 482447 |
| 2026-02-09 | 6.00 | $6.17 | 300614 |
| 2026-02-06 | 5.98 | $6.12 | 727304 |
| 2026-02-05 | 5.97 | $5.99 | 296732 |
| 2026-02-04 | 5.97 | $6.06 | 474600 |
| 2026-02-03 | 5.96 | $6.02 | 441107 |
| 2026-02-02 | 5.95 | $6.03 | 314652 |
| 2026-01-30 | 5.94 | $5.98 | 342141 |
| 2026-01-29 | 5.94 | $6.02 | 362700 |
| 2026-01-28 | 5.93 | $6.00 | 289300 |
| 2026-01-27 | 5.92 | $6.02 | 204200 |
| 2026-01-26 | 5.91 | $5.95 | 384424 |
| 2026-01-23 | 5.91 | $5.97 | 157341 |
| 2026-01-22 | 5.90 | $5.97 | 170700 |
| 2026-01-21 | 5.89 | $5.92 | 385222 |
| 2026-01-20 | 5.89 | $5.85 | 389747 |
| 2026-01-16 | 5.89 | $5.98 | 2.0M |
| 2026-01-15 | 5.89 | $5.96 | 531300 |
| 2026-01-14 | 5.88 | $5.99 | 470100 |
| 2026-01-13 | 5.87 | $5.95 | 420428 |
| 2026-01-12 | 5.86 | $5.93 | 478800 |
| 2026-01-09 | 5.85 | $5.91 | 293705 |
| 2026-01-08 | 5.84 | $5.88 | 216600 |
| 2026-01-07 | 5.84 | $5.88 | 397536 |
| 2026-01-06 | 5.84 | $5.91 | 320623 |
| 2026-01-05 | 5.83 | $5.91 | 497100 |
| 2026-01-02 | 5.82 | $5.89 | 428424 |
| 2025-12-31 | 5.81 | $5.88 | 490600 |
| 2025-12-30 | 5.80 | $5.86 | 218432 |
| 2025-12-29 | 5.80 | $5.83 | 199800 |
| 2025-12-26 | 5.80 | $5.89 | 177845 |
| 2025-12-24 | 5.79 | $5.84 | 81700 |
| 2025-12-23 | 5.78 | $5.83 | 109300 |
| 2025-12-22 | 5.77 | $5.83 | 76000 |
| 2025-12-19 | 5.77 | $5.82 | 189000 |
| 2025-12-18 | 5.76 | $5.80 | 171600 |
| 2025-12-17 | 5.76 | $5.76 | 210308 |
| 2025-12-16 | 5.76 | $5.76 | 102237 |
| 2025-12-15 | 5.76 | $5.79 | 127522 |
| 2025-12-12 | 5.75 | $5.78 | 275319 |
| 2025-12-11 | 5.75 | $5.81 | 180808 |
| 2025-12-10 | 5.75 | $5.84 | 233253 |
| 2025-12-09 | 5.74 | $5.76 | 116500 |
| 2025-12-08 | 5.73 | $5.80 | 222833 |
| 2025-12-05 | 5.73 | $5.82 | 263600 |
| 2025-12-04 | 5.72 | $5.78 | 205500 |
| 2025-12-03 | 5.71 | $5.75 | 208700 |
| 2025-12-02 | 5.71 | $5.75 | 168913 |
| 2025-12-01 | 5.70 | $5.74 | 210700 |
| 2025-11-28 | 5.70 | $5.76 | 161731 |
| 2025-11-26 | 5.69 | $5.71 | 225700 |
| 2025-11-25 | 5.69 | $5.64 | 257700 |
| 2025-11-24 | 5.69 | $5.57 | 262538 |
| 2025-11-21 | 5.71 | $5.53 | 343000 |
| 2025-11-20 | 5.73 | $5.52 | 357700 |
| 2025-11-19 | 5.75 | $5.61 | 252206 |
| 2025-11-18 | 5.76 | $5.62 | 142485 |
| 2025-11-17 | 5.78 | $5.66 | 153700 |
| 2025-11-14 | 5.79 | $5.72 | 224946 |
| 2025-11-13 | 5.80 | $5.79 | 173700 |
| 2025-11-12 | 5.80 | $5.83 | 88900 |
| 2025-11-11 | 5.79 | $5.82 | 174938 |
| 2025-11-10 | 5.79 | $5.82 | 230100 |
| 2025-11-07 | 5.79 | $5.77 | 512708 |
| 2025-11-06 | 5.79 | $5.81 | 726000 |
| 2025-11-05 | 5.79 | $5.77 | 179780 |
| 2025-11-04 | 5.79 | $5.76 | 260600 |
| 2025-11-03 | 5.79 | $5.75 | 383432 |
| 2025-10-31 | 5.80 | $5.84 | 235706 |
| 2025-10-30 | 5.79 | $5.82 | 263337 |
| 2025-10-29 | 5.79 | $5.86 | 386117 |
| 2025-10-28 | 5.78 | $5.82 | 246309 |
| 2025-10-27 | 5.78 | $5.86 | 320400 |
| 2025-10-24 | 5.77 | $5.78 | 197200 |
| 2025-10-23 | 5.77 | $5.74 | 120000 |
| 2025-10-22 | 5.77 | $5.72 | 170144 |
| 2025-10-21 | 5.78 | $5.76 | 110400 |
| 2025-10-20 | 5.78 | $5.76 | 250620 |
| 2025-10-17 | 5.78 | $5.71 | 230340 |
| 2025-10-16 | 5.79 | $5.71 | 486067 |
| 2025-10-15 | 5.80 | $5.84 | 672000 |
| 2025-10-14 | 5.79 | $5.73 | 277600 |
| 2025-10-13 | 5.80 | $5.74 | 412941 |
| 2025-10-10 | 5.81 | $5.72 | 249700 |
| 2025-10-09 | 5.81 | $5.83 | 155153 |
| 2025-10-08 | 5.81 | $5.92 | 174400 |
| 2025-10-07 | 5.80 | $5.90 | 298033 |
| 2025-10-06 | 5.79 | $5.89 | 137648 |
| 2025-10-03 | 5.78 | $5.89 | 171500 |
| 2025-10-02 | 5.77 | $5.85 | 167800 |
| 2025-10-01 | 5.76 | $5.84 | 196269 |
| 2025-09-30 | 5.75 | $5.75 | 284800 |
| 2025-09-29 | 5.75 | $5.72 | 177138 |
| 2025-09-26 | 5.76 | $5.70 | 112600 |
| 2025-09-25 | 5.76 | $5.70 | 214404 |
| 2025-09-24 | 5.77 | $5.73 | 182100 |
| 2025-09-23 | 5.77 | $5.75 | 132600 |
| 2025-09-22 | 5.78 | $5.76 | 139419 |
| 2025-09-19 | 5.78 | $5.78 | 125521 |
| 2025-09-18 | 5.78 | $5.78 | 145100 |
| 2025-09-17 | 5.78 | $5.77 | 256625 |
| 2025-09-16 | 5.78 | $5.78 | 142600 |
| 2025-09-15 | 5.78 | $5.81 | 135300 |
| 2025-09-12 | 5.77 | $5.84 | 196410 |
| 2025-09-11 | 5.77 | $5.84 | 205603 |
| 2025-09-10 | 5.76 | $5.81 | 177114 |
| 2025-09-09 | 5.75 | $5.79 | 210900 |
| 2025-09-08 | 5.75 | $5.77 | 97805 |
| 2025-09-05 | 5.75 | $5.75 | 222100 |
| 2025-09-04 | 5.75 | $5.75 | 160200 |
| 2025-09-03 | 5.75 | $5.73 | 240700 |
| 2025-09-02 | 5.75 | $5.73 | 156700 |
| 2025-08-29 | 5.75 | $5.76 | 176200 |
| 2025-08-28 | 5.75 | $5.77 | 168135 |
| 2025-08-27 | 5.75 | $5.76 | 110623 |
| 2025-08-26 | 5.75 | $5.78 | 178100 |
| 2025-08-25 | 5.74 | $5.82 | 286243 |
| 2025-08-22 | 5.73 | $5.78 | 136731 |
| 2025-08-21 | 5.73 | $5.67 | 116800 |
| 2025-08-20 | 5.74 | $5.70 | 203200 |
| 2025-08-19 | 5.74 | $5.74 | 172837 |
| 2025-08-18 | 5.74 | $5.74 | 247339 |
| 2025-08-15 | 5.74 | $5.72 | 160943 |
| 2025-08-14 | 5.74 | $5.80 | 215000 |
| 2025-08-13 | 5.73 | $5.79 | 108834 |
| 2025-08-12 | 5.73 | $5.75 | 253500 |
| 2025-08-11 | 5.73 | $5.73 | 176523 |
| 2025-08-08 | 5.73 | $5.75 | 210042 |
| 2025-08-07 | 5.72 | $5.72 | 335806 |
| 2025-08-06 | 5.72 | $5.69 | 384254 |
| 2025-08-05 | 5.73 | $5.69 | 236200 |
| 2025-08-04 | 5.73 | $5.67 | 205242 |
| 2025-08-01 | 5.74 | $5.61 | 241516 |
| 2025-07-31 | 5.75 | $5.67 | 251048 |
| 2025-07-30 | 5.76 | $5.69 | 334331 |
| 2025-07-29 | 5.77 | $5.74 | 223200 |
| 2025-07-28 | 5.77 | $5.80 | 308443 |
| 2025-07-25 | 5.77 | $5.80 | 251202 |
| 2025-07-24 | 5.76 | $5.84 | 321731 |
| 2025-07-23 | 5.76 | $5.81 | 274447 |
| 2025-07-22 | 5.75 | $5.75 | 243600 |
| 2025-07-21 | 5.75 | $5.75 | 376131 |
| 2025-07-18 | 5.75 | $5.76 | 1.8M |
| 2025-07-17 | 5.75 | $5.72 | 321745 |
| 2025-07-16 | 5.75 | $5.71 | 356500 |
| 2025-07-15 | 5.76 | $5.70 | 325200 |
| 2025-07-14 | 5.76 | $5.78 | 447726 |
| 2025-07-11 | 5.76 | $5.74 | 359433 |
| 2025-07-10 | 5.76 | $5.78 | 230709 |
| 2025-07-09 | 5.76 | $5.82 | 296100 |
| 2025-07-08 | 5.75 | $5.74 | 155400 |
| 2025-07-07 | 5.76 | $5.76 | 222900 |
| 2025-07-03 | 5.76 | $5.81 | 176303 |
| 2025-07-02 | 5.75 | $5.81 | 244700 |
| 2025-07-01 | 5.74 | $5.78 | 415327 |
| 2025-06-30 | 5.74 | $5.79 | 726018 |
| 2025-06-27 | 5.73 | $5.72 | 1.4M |
| 2025-06-26 | 5.74 | $5.75 | 191522 |
| 2025-06-25 | 5.73 | $5.72 | 302824 |
| 2025-06-24 | 5.74 | $5.73 | 194834 |
| 2025-06-23 | 5.74 | $5.65 | 310508 |
| 2025-06-20 | 5.75 | $5.61 | 236200 |
| 2025-06-18 | 5.76 | $5.66 | 134600 |
| 2025-06-17 | 5.77 | $5.73 | 169300 |
| 2025-06-16 | 5.77 | $5.72 | 154700 |
| 2025-06-13 | 5.78 | $5.76 | 135121 |
| 2025-06-12 | 5.78 | $5.85 | 145400 |
| 2025-06-11 | 5.78 | $5.81 | 234704 |
| 2025-06-10 | 5.77 | $5.83 | 123400 |
| 2025-06-09 | 5.77 | $5.78 | 251312 |
| 2025-06-06 | 5.76 | $5.77 | 218226 |
| 2025-06-05 | 5.76 | $5.79 | 199200 |
| 2025-06-04 | 5.76 | $5.75 | 247722 |
| 2025-06-03 | 5.76 | $5.79 | 186339 |
| 2025-06-02 | 5.76 | $5.84 | 270047 |
| 2025-05-30 | 5.75 | $5.82 | 303711 |
| 2025-05-29 | 5.74 | $5.85 | 172500 |
| 2025-05-28 | 5.73 | $5.85 | 149516 |
| 2025-05-27 | 5.72 | $5.88 | 170200 |
| 2025-05-23 | 5.70 | $5.86 | 153517 |
| 2025-05-22 | 5.69 | $5.90 | 153631 |
| 2025-05-21 | 5.66 | $5.82 | 162688 |
| 2025-05-20 | 5.65 | $5.78 | 114628 |
| 2025-05-19 | 5.63 | $5.75 | 161303 |
| 2025-05-16 | 5.62 | $5.76 | 188727 |
| 2025-05-15 | 5.61 | $5.73 | 179200 |
| 2025-05-14 | 5.59 | $5.71 | 175600 |
| 2025-05-13 | 5.58 | $5.71 | 113400 |
| 2025-05-12 | 5.57 | $5.71 | 166900 |
| 2025-05-09 | 5.55 | $5.62 | 148700 |
| 2025-05-08 | 5.54 | $5.65 | 87113 |
| 2025-05-07 | 5.53 | $5.61 | 128132 |
| 2025-05-06 | 5.52 | $5.65 | 122361 |
| 2025-05-05 | 5.51 | $5.68 | 113000 |
| 2025-05-02 | 5.49 | $5.69 | 140600 |
| 2025-05-01 | 5.47 | $5.64 | 210522 |
| 2025-04-30 | 5.45 | $5.59 | 190168 |
| 2025-04-29 | 5.44 | $5.58 | 120221 |
| 2025-04-28 | 5.43 | $5.52 | 144800 |
| 2025-04-25 | 5.42 | $5.57 | 110000 |
| 2025-04-24 | 5.40 | $5.54 | 190528 |
| 2025-04-23 | 5.38 | $5.51 | 288328 |
| 2025-04-22 | 5.37 | $5.47 | 849301 |
| 2025-04-21 | 5.36 | $5.22 | 304100 |
| 2025-04-17 | 5.38 | $5.26 | 208100 |
| 2025-04-16 | 5.39 | $5.24 | 211200 |
| 2025-04-15 | 5.40 | $5.34 | 241234 |
| 2025-04-14 | 5.41 | $5.35 | 285600 |
| 2025-04-11 | 5.42 | $5.19 | 341100 |
| 2025-04-10 | 5.44 | $5.21 | 510524 |
| 2025-04-09 | 5.47 | $5.21 | 593708 |
| 2025-04-08 | 5.49 | $5.05 | 301625 |
| 2025-04-07 | 5.54 | $4.93 | 686712 |
| 2025-04-04 | 5.60 | $5.14 | 605400 |
| 2025-04-03 | 5.65 | $5.51 | 438519 |
| 2025-04-02 | 5.67 | $5.60 | 236411 |
| 2025-04-01 | 5.67 | $5.66 | 181800 |
| 2025-03-31 | 5.67 | $5.61 | 499711 |
| 2025-03-28 | 5.68 | $5.62 | 219446 |
| 2025-03-27 | 5.69 | $5.62 | 427076 |
| 2025-03-26 | 5.69 | $5.63 | 757100 |
| 2025-03-25 | 5.70 | $5.73 | 586200 |
| 2025-03-24 | 5.70 | $5.80 | 452362 |
| 2025-03-21 | 5.69 | $5.75 | 409100 |
| 2025-03-20 | 5.68 | $5.79 | 445700 |
| 2025-03-19 | 5.67 | $5.78 | 1.0M |
| 2025-03-18 | 5.66 | $5.80 | 611600 |
| 2025-03-17 | 5.64 | $5.79 | 703122 |
| 2025-03-14 | 5.63 | $5.65 | 146900 |
| 2025-03-13 | 5.63 | $5.63 | 233400 |
| 2025-03-12 | 5.63 | $5.68 | 154265 |
| 2025-03-11 | 5.62 | $5.63 | 238747 |
| 2025-03-10 | 5.62 | $5.65 | 391832 |
| 2025-03-07 | 5.62 | $5.74 | 362110 |
| 2025-03-06 | 5.60 | $5.67 | 214915 |
| 2025-03-05 | 5.60 | $5.71 | 542519 |
| 2025-03-04 | 5.58 | $5.59 | 550100 |
| 2025-03-03 | 5.58 | $5.79 | 447129 |
| 2025-02-28 | 5.56 | $5.66 | 250000 |
| 2025-02-27 | 5.55 | $5.63 | 308900 |
| 2025-02-26 | 5.54 | $5.61 | 125112 |
| 2025-02-25 | 5.53 | $5.59 | 137318 |
| 2025-02-24 | 5.53 | $5.59 | 204200 |
| 2025-02-21 | 5.52 | $5.59 | 189818 |
| 2025-02-20 | 5.51 | $5.53 | 311500 |
| 2025-02-19 | 5.51 | $5.58 | 161718 |
| 2025-02-18 | 5.51 | $5.62 | 313133 |
| 2025-02-14 | 5.49 | $5.53 | 418914 |
| 2025-02-13 | 5.49 | $5.56 | 227441 |
| 2025-02-12 | 5.48 | $5.50 | 250600 |
| 2025-02-11 | 5.48 | $5.52 | 212300 |
| 2025-02-10 | 5.48 | $5.50 | 218700 |
| 2025-02-07 | 5.48 | $5.51 | 304400 |
| 2025-02-06 | 5.47 | $5.55 | 258022 |
| 2025-02-05 | 5.46 | $5.51 | 324471 |
| 2025-02-04 | 5.46 | $5.45 | 329524 |
| 2025-02-03 | 5.46 | $5.43 | 709237 |
| 2025-01-31 | 5.46 | $5.53 | 618800 |
| 2025-01-30 | 5.46 | $5.52 | 475100 |
| 2025-01-29 | 5.45 | $5.47 | 352535 |
| 2025-01-28 | 5.45 | $5.54 | 215427 |
| 2025-01-27 | 5.44 | $5.51 | 206745 |
| 2025-01-24 | 5.43 | $5.54 | 314922 |
| 2025-01-23 | 5.42 | $5.52 | 248325 |
| 2025-01-22 | 5.41 | $5.50 | 202800 |
| 2025-01-21 | 5.40 | $5.47 | 206210 |
| 2025-01-17 | 5.39 | $5.44 | 242400 |
| 2025-01-16 | 5.38 | $5.40 | 226528 |
| 2025-01-15 | 5.38 | $5.37 | 401503 |
| 2025-01-14 | 5.38 | $5.33 | 196000 |
| 2025-01-13 | 5.39 | $5.30 | 482140 |
| 2025-01-10 | 5.40 | $5.31 | 211900 |
| 2025-01-08 | 5.41 | $5.39 | 206900 |
| 2025-01-07 | 5.41 | $5.39 | 326049 |
| 2025-01-06 | 5.41 | $5.38 | 205229 |
| 2025-01-03 | 5.41 | $5.35 | 164104 |
| 2025-01-02 | 5.42 | $5.33 | 272900 |
| 2024-12-31 | 5.43 | $5.31 | 331400 |
| 2024-12-30 | 5.44 | $5.30 | 344607 |
| 2024-12-27 | 5.45 | $5.34 | 135608 |
| 2024-12-26 | 5.47 | $5.39 | 110200 |
| 2024-12-24 | 5.47 | $5.42 | 157400 |
| 2024-12-23 | 5.48 | $5.37 | 209446 |
| 2024-12-20 | 5.49 | $5.32 | 293809 |
| 2024-12-19 | 5.51 | $5.23 | 327000 |
| 2024-12-18 | 5.54 | $5.33 | 313336 |
| 2024-12-17 | 5.56 | $5.45 | 249200 |
| 2024-12-16 | 5.57 | $5.51 | 170400 |
| 2024-12-13 | 5.58 | $5.57 | 307100 |
| 2024-12-12 | 5.58 | $5.57 | 445128 |
| 2024-12-11 | 5.58 | $5.60 | 269000 |
| 2024-12-10 | 5.58 | $5.57 | 224200 |
| 2024-12-09 | 5.58 | $5.64 | 126802 |
| 2024-12-06 | 5.58 | $5.60 | 268200 |
| 2024-12-05 | 5.57 | $5.61 | 255000 |
| 2024-12-04 | 5.57 | $5.59 | 320900 |
| 2024-12-03 | 5.57 | $5.57 | 281436 |
| 2024-12-02 | 5.57 | $5.56 | 352647 |
| 2024-11-29 | 5.57 | $5.57 | 238200 |
| 2024-11-27 | 5.57 | $5.52 | 498203 |
| 2024-11-26 | 5.57 | $5.57 | 452060 |
| 2024-11-25 | 5.57 | $5.80 | 291200 |
| 2024-11-22 | 5.55 | $5.68 | 494900 |
| 2024-11-21 | 5.53 | $5.63 | 344700 |
| 2024-11-20 | 5.52 | $5.47 | 68900 |
| 2024-11-19 | 5.53 | $5.48 | 71412 |
| 2024-11-18 | 5.54 | $5.45 | 355600 |
| 2024-11-15 | 5.54 | $5.41 | 262900 |
| 2024-11-14 | 5.56 | $5.44 | 137500 |
| 2024-11-13 | 5.57 | $5.43 | 296023 |
| 2024-11-12 | 5.59 | $5.55 | 391400 |
| 2024-11-11 | 5.59 | $5.68 | 733725 |
| 2024-11-08 | 5.58 | $5.53 | 243713 |
| 2024-11-07 | 5.59 | $5.49 | 213400 |
| 2024-11-06 | 5.60 | $5.44 | 723900 |
| 2024-11-05 | 5.61 | $5.54 | 155100 |
| 2024-11-04 | 5.62 | $5.49 | 244944 |
| 2024-11-01 | 5.63 | $5.56 | 243916 |
| 2024-10-31 | 5.64 | $5.49 | 274710 |
| 2024-10-30 | 5.66 | $5.59 | 185800 |
| 2024-10-29 | 5.66 | $5.66 | 146700 |
| 2024-10-28 | 5.67 | $5.68 | 217600 |
| 2024-10-25 | 5.66 | $5.66 | 290330 |
| 2024-10-24 | 5.66 | $5.66 | 207600 |
| 2024-10-23 | 5.66 | $5.62 | 195248 |
| 2024-10-22 | 5.67 | $5.68 | 430402 |
| 2024-10-21 | 5.67 | $5.64 | 278841 |
| 2024-10-18 | 5.67 | $5.60 | 157700 |
| 2024-10-17 | 5.68 | $5.59 | 295400 |
| 2024-10-16 | 5.69 | $5.58 | 251735 |
| 2024-10-15 | 5.70 | $5.62 | 229200 |
| 2024-10-14 | 5.71 | $5.71 | 188700 |
| 2024-10-11 | 5.71 | $5.70 | 285500 |
| 2024-10-10 | 5.71 | $5.67 | 226000 |
| 2024-10-09 | 5.71 | $5.70 | 248433 |
| 2024-10-08 | 5.71 | $5.68 | 338926 |
| 2024-10-07 | 5.72 | $5.65 | 282543 |
| 2024-10-04 | 5.72 | $5.72 | 76707 |
| 2024-10-03 | 5.72 | $5.73 | 153103 |
| 2024-10-02 | 5.72 | $5.77 | 131012 |
| 2024-10-01 | 5.72 | $5.77 | 194028 |
| 2024-09-30 | 5.71 | $5.80 | 185927 |
| 2024-09-27 | 5.70 | $5.79 | 229200 |
| 2024-09-26 | 5.70 | $5.77 | 115229 |
| 2024-09-25 | 5.69 | $5.71 | 159121 |
| 2024-09-24 | 5.69 | $5.72 | 155213 |
| 2024-09-23 | 5.68 | $5.72 | 91500 |
| 2024-09-20 | 5.68 | $5.71 | 181800 |
| 2024-09-19 | 5.67 | $5.71 | 235630 |
| 2024-09-18 | 5.67 | $5.65 | 203000 |
| 2024-09-17 | 5.67 | $5.71 | 263647 |
| 2024-09-16 | 5.67 | $5.68 | 124010 |
| 2024-09-13 | 5.67 | $5.70 | 166300 |
| 2024-09-12 | 5.66 | $5.70 | 137200 |
| 2024-09-11 | 5.66 | $5.61 | 228736 |
| 2024-09-10 | 5.67 | $5.63 | 152100 |
| 2024-09-09 | 5.67 | $5.63 | 145005 |
| 2024-09-06 | 5.67 | $5.60 | 151000 |
| 2024-09-05 | 5.68 | $5.66 | 143200 |
| 2024-09-04 | 5.68 | $5.71 | 187025 |
| 2024-09-03 | 5.68 | $5.75 | 91301 |
| 2024-08-30 | 5.67 | $5.82 | 105100 |
| 2024-08-29 | 5.66 | $5.77 | 159227 |
| 2024-08-28 | 5.65 | $5.76 | 137506 |
| 2024-08-27 | 5.63 | $5.74 | 159028 |
| 2024-08-26 | 5.62 | $5.77 | 119927 |
| 2024-08-23 | 5.61 | $5.78 | 242300 |
| 2024-08-22 | 5.59 | $5.67 | 83200 |
| 2024-08-21 | 5.58 | $5.70 | 94531 |
| 2024-08-20 | 5.57 | $5.66 | 134826 |
| 2024-08-19 | 5.56 | $5.69 | 115500 |
| 2024-08-16 | 5.54 | $5.65 | 103900 |
| 2024-08-15 | 5.53 | $5.63 | 81713 |
| 2024-08-14 | 5.52 | $5.59 | 79200 |
| 2024-08-13 | 5.52 | $5.59 | 68923 |
| 2024-08-12 | 5.51 | $5.57 | 124436 |
| 2024-08-09 | 5.50 | $5.51 | 91009 |
| 2024-08-08 | 5.50 | $5.48 | 136900 |
| 2024-08-07 | 5.50 | $5.41 | 239439 |
| 2024-08-06 | 5.51 | $5.39 | 138336 |
| 2024-08-05 | 5.53 | $5.32 | 156315 |
| 2024-08-02 | 5.55 | $5.47 | 132716 |
| 2024-08-01 | 5.56 | $5.55 | 246100 |
| 2024-07-31 | 5.56 | $5.58 | 120900 |
| 2024-07-30 | 5.55 | $5.53 | 129627 |
| 2024-07-29 | 5.56 | $5.52 | 139144 |
| 2024-07-26 | 5.56 | $5.50 | 129600 |
| 2024-07-25 | 5.57 | $5.48 | 203733 |
| 2024-07-24 | 5.58 | $5.49 | 105900 |
| 2024-07-23 | 5.59 | $5.57 | 83900 |
| 2024-07-22 | 5.59 | $5.60 | 191200 |
| 2024-07-19 | 5.59 | $5.56 | 63331 |
| 2024-07-18 | 5.59 | $5.55 | 211000 |
| 2024-07-17 | 5.59 | $5.61 | 148800 |
| 2024-07-16 | 5.59 | $5.67 | 213700 |
| 2024-07-15 | 5.58 | $5.66 | 306335 |
| 2024-07-12 | 5.58 | $5.67 | 226400 |
| 2024-07-11 | 5.57 | $5.65 | 187602 |
| 2024-07-10 | 5.56 | $5.63 | 221800 |
| 2024-07-09 | 5.55 | $5.59 | 231228 |
| 2024-07-08 | 5.54 | $5.60 | 328120 |
| 2024-07-05 | 5.54 | $5.65 | 85500 |
| 2024-07-03 | 5.53 | $5.64 | 156300 |
| 2024-07-02 | 5.51 | $5.58 | 147706 |
| 2024-07-01 | 5.51 | $5.56 | 211200 |
| 2024-06-28 | 5.50 | $5.58 | 130131 |
| 2024-06-27 | 5.49 | $5.53 | 214800 |
| 2024-06-26 | 5.49 | $5.52 | 179331 |
| 2024-06-25 | 5.49 | $5.52 | 126100 |
| 2024-06-24 | 5.48 | $5.47 | 205517 |
| 2024-06-21 | 5.48 | $5.45 | 177227 |
| 2024-06-20 | 5.49 | $5.46 | 127800 |
| 2024-06-18 | 5.49 | $5.47 | 237800 |
| 2024-06-17 | 5.49 | $5.45 | 86300 |
| 2024-06-14 | 5.50 | $5.44 | 86700 |
| 2024-06-13 | 5.50 | $5.52 | 160900 |
| 2024-06-12 | 5.50 | $5.57 | 83800 |
| 2024-06-11 | 5.49 | $5.51 | 137500 |
| 2024-06-10 | 5.49 | $5.56 | 147900 |
| 2024-06-07 | 5.49 | $5.57 | 127241 |
| 2024-06-06 | 5.48 | $5.57 | 168400 |
| 2024-06-05 | 5.47 | $5.57 | 343023 |
| 2024-06-04 | 5.46 | $5.50 | 177632 |
| 2024-06-03 | 5.45 | $5.52 | 250908 |
| 2024-05-31 | 5.44 | $5.48 | 255229 |
| 2024-05-30 | 5.44 | $5.43 | 208500 |
| 2024-05-29 | 5.44 | $5.42 | 180500 |
| 2024-05-28 | 5.44 | $5.51 | 188013 |
| 2024-05-24 | 5.44 | $5.54 | 216000 |
| 2024-05-23 | 5.43 | $5.46 | 178500 |
| 2024-05-22 | 5.42 | $5.48 | 154600 |
| 2024-05-21 | 5.42 | $5.50 | 101506 |
| 2024-05-20 | 5.41 | $5.51 | 143700 |
| 2024-05-17 | 5.40 | $5.48 | 368426 |
| 2024-05-16 | 5.39 | $5.51 | 299503 |
| 2024-05-15 | 5.38 | $5.49 | 364636 |
| 2024-05-14 | 5.36 | $5.44 | 345300 |
| 2024-05-13 | 5.36 | $5.48 | 147900 |
| 2024-05-10 | 5.34 | $5.47 | 118832 |
| 2024-05-09 | 5.33 | $5.44 | 117241 |
| 2024-05-08 | 5.32 | $5.40 | 122642 |
| 2024-05-07 | 5.31 | $5.41 | 121900 |
| 2024-05-06 | 5.30 | $5.41 | 195900 |
| 2024-05-03 | 5.29 | $5.33 | 145500 |
| 2024-05-02 | 5.28 | $5.30 | 104227 |
| 2024-05-01 | 5.28 | $5.31 | 179100 |
| 2024-04-30 | 5.28 | $5.26 | 198400 |
| 2024-04-29 | 5.28 | $5.30 | 168431 |
| 2024-04-26 | 5.28 | $5.29 | 88715 |
| 2024-04-25 | 5.27 | $5.24 | 209800 |
| 2024-04-24 | 5.28 | $5.27 | 124700 |
| 2024-04-23 | 5.28 | $5.26 | 198420 |
| 2024-04-22 | 5.28 | $5.21 | 180012 |
| 2024-04-19 | 5.29 | $5.13 | 242322 |
| 2024-04-18 | 5.30 | $5.15 | 176800 |
| 2024-04-17 | 5.32 | $5.15 | 157245 |
| 2024-04-16 | 5.34 | $5.15 | 218830 |
| 2024-04-15 | 5.36 | $5.17 | 334000 |
| 2024-04-12 | 5.38 | $5.20 | 329300 |
| 2024-04-11 | 5.40 | $5.30 | 459000 |
| 2024-04-10 | 5.41 | $5.30 | 342600 |
| 2024-04-09 | 5.42 | $5.37 | 133715 |
| 2024-04-08 | 5.42 | $5.39 | 184900 |
| 2024-04-05 | 5.43 | $5.36 | 108000 |
| 2024-04-04 | 5.43 | $5.37 | 288300 |
| 2024-04-03 | 5.44 | $5.41 | 99139 |
| 2024-04-02 | 5.44 | $5.38 | 199320 |
| 2024-04-01 | 5.45 | $5.45 | 131200 |
| 2024-03-28 | 5.45 | $5.53 | 520539 |
| 2024-03-27 | 5.44 | $5.47 | 188800 |
| 2024-03-26 | 5.44 | $5.47 | 156930 |
| 2024-03-25 | 5.44 | $5.45 | 171200 |
| 2024-03-22 | 5.43 | $5.50 | 237700 |
| 2024-03-21 | 5.43 | $5.52 | 288947 |
| 2024-03-20 | 5.42 | $5.48 | 128400 |
| 2024-03-19 | 5.41 | $5.40 | 162900 |
| 2024-03-18 | 5.41 | $5.43 | 140124 |
| 2024-03-15 | 5.41 | $5.42 | 232317 |
| 2024-03-14 | 5.41 | $5.45 | 254104 |
| 2024-03-13 | 5.41 | $5.56 | 233800 |
| 2024-03-12 | 5.39 | $5.54 | 293200 |
| 2024-03-11 | 5.37 | $5.46 | 71900 |
| 2024-03-08 | 5.36 | $5.49 | 242930 |
| 2024-03-07 | 5.35 | $5.46 | 150200 |
| 2024-03-06 | 5.34 | $5.40 | 196838 |
| 2024-03-05 | 5.33 | $5.36 | 287300 |
| 2024-03-04 | 5.33 | $5.42 | 194600 |
| 2024-03-01 | 5.32 | $5.36 | 167330 |
| 2024-02-29 | 5.32 | $5.34 | 159600 |
| 2024-02-28 | 5.31 | $5.32 | 221123 |
| 2024-02-27 | 5.31 | $5.34 | 141834 |
| 2024-02-26 | 5.31 | $5.36 | 118800 |
| 2024-02-23 | 5.30 | $5.38 | 140016 |
| 2024-02-22 | 5.30 | $5.36 | 120100 |
| 2024-02-21 | 5.29 | $5.30 | 195111 |
| 2024-02-20 | 5.29 | $5.29 | 162715 |
| 2024-02-16 | 5.29 | $5.28 | 254000 |
| 2024-02-15 | 5.29 | $5.28 | 372600 |
| 2024-02-14 | 5.29 | $5.27 | 306800 |
| 2024-02-13 | 5.29 | $5.25 | 110714 |
| 2024-02-12 | 5.30 | $5.35 | 177802 |
| 2024-02-09 | 5.29 | $5.33 | 200516 |
| 2024-02-08 | 5.29 | $5.32 | 93747 |
| 2024-02-07 | 5.28 | $5.32 | 240500 |
| 2024-02-06 | 5.28 | $5.31 | 173500 |
| 2024-02-05 | 5.28 | $5.25 | 163700 |
| 2024-02-02 | 5.28 | $5.28 | 152022 |
| 2024-02-01 | 5.28 | $5.32 | 209203 |
| 2024-01-31 | 5.27 | $5.28 | 125716 |
| 2024-01-30 | 5.27 | $5.31 | 134600 |
| 2024-01-29 | 5.27 | $5.33 | 247830 |
| 2024-01-26 | 5.26 | $5.29 | 184322 |
| 2024-01-25 | 5.26 | $5.25 | 196900 |
| 2024-01-24 | 5.26 | $5.25 | 220409 |
| 2024-01-23 | 5.26 | $5.23 | 132029 |
| 2024-01-22 | 5.27 | $5.26 | 167117 |
| 2024-01-19 | 5.27 | $5.23 | 305300 |
| 2024-01-18 | 5.27 | $5.24 | 327637 |
| 2024-01-17 | 5.27 | $5.24 | 233305 |
| 2024-01-16 | 5.28 | $5.24 | 327500 |
| 2024-01-12 | 5.28 | $5.38 | 178800 |
| 2024-01-11 | 5.27 | $5.34 | 181300 |
| 2024-01-10 | 5.26 | $5.36 | 210400 |
| 2024-01-09 | 5.25 | $5.33 | 175582 |
| 2024-01-08 | 5.25 | $5.35 | 322108 |
| 2024-01-05 | 5.23 | $5.26 | 242826 |
| 2024-01-04 | 5.23 | $5.26 | 215700 |
| 2024-01-03 | 5.23 | $5.18 | 210233 |
| 2024-01-02 | 5.23 | $5.25 | 197714 |
| 2023-12-29 | 5.23 | $5.27 | 533700 |
| 2023-12-28 | 5.23 | $5.32 | 189600 |
| 2023-12-27 | 5.22 | $5.35 | 327007 |
| 2023-12-26 | 5.21 | $5.35 | 130000 |
| 2023-12-22 | 5.19 | $5.33 | 187300 |
| 2023-12-21 | 5.18 | $5.30 | 255300 |
| 2023-12-20 | 5.16 | $5.23 | 573727 |
| 2023-12-19 | 5.15 | $5.33 | 361302 |
| 2023-12-18 | 5.14 | $5.25 | 573821 |
| 2023-12-15 | 5.12 | $5.20 | 365525 |
| 2023-12-14 | 5.12 | $5.21 | 236100 |
| 2023-12-13 | 5.11 | $5.21 | 231930 |
| 2023-12-12 | 5.10 | $5.16 | 204200 |
| 2023-12-11 | 5.09 | $5.13 | 356632 |
| 2023-12-08 | 5.08 | $5.13 | 392300 |
| 2023-12-07 | 5.08 | $5.10 | 142036 |
| 2023-12-06 | 5.08 | $5.10 | 230800 |
| 2023-12-05 | 5.08 | $5.10 | 278300 |
| 2023-12-04 | 5.07 | $5.15 | 193100 |
| 2023-12-01 | 5.06 | $5.18 | 274639 |
| 2023-11-30 | 5.05 | $5.15 | 191200 |
| 2023-11-29 | 5.04 | $5.16 | 145313 |
| 2023-11-28 | 5.03 | $5.14 | 220500 |
| 2023-11-27 | 5.02 | $5.14 | 304015 |
| 2023-11-24 | 5.00 | $5.17 | 172200 |
| 2023-11-22 | 4.99 | $5.13 | 122900 |
| 2023-11-21 | 4.97 | $5.11 | 198536 |
| 2023-11-20 | 4.96 | $5.13 | 214900 |
| 2023-11-17 | 4.94 | $5.07 | 241921 |
| 2023-11-16 | 4.93 | $5.01 | 134035 |
| 2023-11-15 | 4.92 | $5.04 | 143400 |
| 2023-11-14 | 4.90 | $5.03 | 202300 |
| 2023-11-13 | 4.89 | $4.95 | 143000 |
| 2023-11-10 | 4.89 | $4.90 | 272500 |
| 2023-11-09 | 4.88 | $4.89 | 313500 |
| 2023-11-08 | 4.88 | $4.92 | 803739 |
| 2023-11-07 | 4.88 | $4.95 | 299718 |
| 2023-11-06 | 4.87 | $4.95 | 190336 |
| 2023-11-03 | 4.86 | $4.99 | 364435 |
| 2023-11-02 | 4.85 | $4.90 | 290921 |
| 2023-11-01 | 4.84 | $4.84 | 193000 |
| 2023-10-31 | 4.84 | $4.78 | 259800 |
| 2023-10-30 | 4.85 | $4.75 | 334118 |
| 2023-10-27 | 4.86 | $4.68 | 290903 |
| 2023-10-26 | 4.88 | $4.72 | 365500 |
| 2023-10-25 | 4.90 | $4.76 | 219127 |
| 2023-10-24 | 4.91 | $4.82 | 208300 |
| 2023-10-23 | 4.92 | $4.79 | 227017 |
| 2023-10-20 | 4.94 | $4.79 | 238807 |
| 2023-10-19 | 4.95 | $4.82 | 275323 |
| 2023-10-18 | 4.97 | $4.82 | 215345 |
| 2023-10-17 | 4.98 | $4.91 | 149620 |
| 2023-10-16 | 4.99 | $4.92 | 361610 |
| 2023-10-13 | 5.00 | $4.92 | 118828 |
| 2023-10-12 | 5.00 | $4.98 | 95700 |
| 2023-10-11 | 5.01 | $5.01 | 122100 |
| 2023-10-10 | 5.01 | $5.00 | 154124 |
| 2023-10-09 | 5.01 | $4.96 | 111401 |
| 2023-10-06 | 5.01 | $4.96 | 161946 |
| 2023-10-05 | 5.02 | $4.92 | 214049 |
| 2023-10-04 | 5.03 | $4.89 | 138913 |
| 2023-10-03 | 5.04 | $4.88 | 232000 |
| 2023-10-02 | 5.06 | $4.94 | 233847 |
| 2023-09-29 | 5.07 | $4.99 | 359238 |
| 2023-09-28 | 5.08 | $4.97 | 159200 |
| 2023-09-27 | 5.09 | $4.94 | 151200 |
| 2023-09-26 | 5.11 | $4.97 | 221500 |
| 2023-09-25 | 5.13 | $4.98 | 172340 |
| 2023-09-22 | 5.14 | $5.02 | 229732 |
| 2023-09-21 | 5.15 | $4.98 | 147227 |
| 2023-09-20 | 5.17 | $5.07 | 353329 |
| 2023-09-19 | 5.18 | $5.08 | 148249 |
| 2023-09-18 | 5.19 | $5.12 | 133000 |
| 2023-09-15 | 5.20 | $5.12 | 250400 |
| 2023-09-14 | 5.21 | $5.13 | 213600 |
| 2023-09-13 | 5.22 | $5.08 | 281700 |
| 2023-09-12 | 5.23 | $5.15 | 312821 |
| 2023-09-11 | 5.24 | $5.18 | 230613 |
| 2023-09-08 | 5.25 | $5.17 | 199700 |
| 2023-09-07 | 5.25 | $5.18 | 315700 |
| 2023-09-06 | 5.26 | $5.19 | 224842 |
| 2023-09-05 | 5.27 | $5.23 | 113631 |
| 2023-09-01 | 5.27 | $5.29 | 170831 |
| 2023-08-31 | 5.27 | $5.30 | 231047 |
| 2023-08-30 | 5.27 | $5.32 | 168716 |
| 2023-08-29 | 5.26 | $5.30 | 164300 |
| 2023-08-28 | 5.26 | $5.23 | 148200 |
| 2023-08-25 | 5.26 | $5.20 | 171300 |
| 2023-08-24 | 5.27 | $5.17 | 151623 |
| 2023-08-23 | 5.28 | $5.22 | 99934 |
| 2023-08-22 | 5.29 | $5.15 | 213900 |
| 2023-08-21 | 5.30 | $5.18 | 125200 |
| 2023-08-18 | 5.31 | $5.13 | 169421 |
| 2023-08-17 | 5.33 | $5.16 | 190103 |
| 2023-08-16 | 5.35 | $5.18 | 143500 |
| 2023-08-15 | 5.37 | $5.22 | 149843 |
| 2023-08-14 | 5.39 | $5.27 | 168147 |
| 2023-08-11 | 5.40 | $5.32 | 303700 |
| 2023-08-10 | 5.41 | $5.33 | 325843 |
| 2023-08-09 | 5.41 | $5.35 | 302602 |
| 2023-08-08 | 5.42 | $5.34 | 217817 |
| 2023-08-07 | 5.43 | $5.35 | 317500 |
| 2023-08-04 | 5.44 | $5.30 | 329235 |
| 2023-08-03 | 5.45 | $5.32 | 333511 |
| 2023-08-02 | 5.47 | $5.38 | 160427 |
| 2023-08-01 | 5.48 | $5.48 | 195250 |
| 2023-07-31 | 5.48 | $5.52 | 202800 |
| 2023-07-28 | 5.47 | $5.51 | 224800 |
| 2023-07-27 | 5.47 | $5.50 | 227217 |
| 2023-07-26 | 5.46 | $5.49 | 158000 |
| 2023-07-25 | 5.46 | $5.50 | 230700 |
| 2023-07-24 | 5.46 | $5.48 | 166300 |
| 2023-07-21 | 5.45 | $5.48 | 204425 |
| 2023-07-20 | 5.45 | $5.48 | 378500 |
| 2023-07-19 | 5.45 | $5.51 | 315100 |
| 2023-07-18 | 5.44 | $5.49 | 207300 |
| 2023-07-17 | 5.44 | $5.49 | 251200 |
| 2023-07-14 | 5.43 | $5.47 | 296500 |
| 2023-07-13 | 5.43 | $5.50 | 231840 |
| 2023-07-12 | 5.42 | $5.46 | 258200 |
| 2023-07-11 | 5.41 | $5.43 | 259331 |
| 2023-07-10 | 5.41 | $5.41 | 323000 |
| 2023-07-07 | 5.41 | $5.36 | 193500 |
| 2023-07-06 | 5.42 | $5.32 | 133300 |
| 2023-07-05 | 5.43 | $5.40 | 155642 |
| 2023-07-03 | 5.43 | $5.46 | 104734 |
| 2023-06-30 | 5.43 | $5.44 | 479223 |
| 2023-06-29 | 5.43 | $5.40 | 140216 |
| 2023-06-28 | 5.43 | $5.46 | 118100 |
| 2023-06-27 | 5.43 | $5.43 | 286400 |
| 2023-06-26 | 5.43 | $5.39 | 182207 |
| 2023-06-23 | 5.43 | $5.39 | 184900 |
| 2023-06-22 | 5.44 | $5.41 | 157640 |
| 2023-06-21 | 5.44 | $5.42 | 133100 |
| 2023-06-20 | 5.44 | $5.42 | 113800 |
| 2023-06-16 | 5.44 | $5.50 | 93100 |
| 2023-06-15 | 5.44 | $5.47 | 389100 |
| 2023-06-14 | 5.43 | $5.43 | 180000 |
| 2023-06-13 | 5.44 | $5.44 | 346300 |
| 2023-06-12 | 5.43 | $5.41 | 266500 |
| 2023-06-09 | 5.44 | $5.41 | 214201 |
| 2023-06-08 | 5.44 | $5.42 | 180000 |
| 2023-06-07 | 5.44 | $5.40 | 94900 |
| 2023-06-06 | 5.45 | $5.42 | 262600 |
| 2023-06-05 | 5.45 | $5.39 | 123061 |
| 2023-06-02 | 5.46 | $5.42 | 199034 |
| 2023-06-01 | 5.46 | $5.36 | 277200 |
| 2023-05-31 | 5.47 | $5.33 | 322600 |
| 2023-05-30 | 5.48 | $5.38 | 249200 |
| 2023-05-26 | 5.50 | $5.42 | 193200 |
| 2023-05-25 | 5.50 | $5.37 | 150449 |
| 2023-05-24 | 5.52 | $5.37 | 299618 |
| 2023-05-23 | 5.53 | $5.44 | 172600 |
| 2023-05-22 | 5.54 | $5.51 | 128300 |
| 2023-05-19 | 5.55 | $5.52 | 133519 |
| 2023-05-18 | 5.55 | $5.54 | 212336 |
| 2023-05-17 | 5.55 | $5.57 | 317900 |
| 2023-05-16 | 5.55 | $5.48 | 231217 |
| 2023-05-15 | 5.56 | $5.57 | 210600 |
| 2023-05-12 | 5.55 | $5.55 | 98232 |
| 2023-05-11 | 5.55 | $5.59 | 353248 |
| 2023-05-10 | 5.55 | $5.63 | 475000 |
| 2023-05-09 | 5.54 | $5.60 | 383800 |
| 2023-05-08 | 5.54 | $5.62 | 196533 |
| 2023-05-05 | 5.53 | $5.63 | 471700 |
| 2023-05-04 | 5.52 | $5.56 | 314748 |
| 2023-05-03 | 5.51 | $5.54 | 163400 |
| 2023-05-02 | 5.51 | $5.54 | 169841 |
| 2023-05-01 | 5.51 | $5.62 | 202100 |
| 2023-04-28 | 5.49 | $5.64 | 359600 |
| 2023-04-27 | 5.48 | $5.61 | 214439 |
| 2023-04-26 | 5.46 | $5.51 | 439136 |
| 2023-04-25 | 5.46 | $5.52 | 246600 |
| 2023-04-24 | 5.45 | $5.59 | 237710 |
| 2023-04-21 | 5.44 | $5.51 | 151100 |
| 2023-04-20 | 5.43 | $5.48 | 191021 |
| 2023-04-19 | 5.43 | $5.51 | 130602 |
| 2023-04-18 | 5.42 | $5.48 | 213500 |
| 2023-04-17 | 5.41 | $5.51 | 350100 |
| 2023-04-14 | 5.40 | $5.49 | 247247 |
| 2023-04-13 | 5.39 | $5.50 | 166300 |
| 2023-04-12 | 5.38 | $5.48 | 182800 |
| 2023-04-11 | 5.37 | $5.46 | 201200 |
| 2023-04-10 | 5.36 | $5.46 | 156732 |
| 2023-04-06 | 5.35 | $5.46 | 209146 |
| 2023-04-05 | 5.34 | $5.38 | 174800 |
| 2023-04-04 | 5.33 | $5.45 | 290809 |
| 2023-04-03 | 5.32 | $5.43 | 200100 |
| 2023-03-31 | 5.31 | $5.40 | 323532 |
| 2023-03-30 | 5.30 | $5.41 | 191939 |
| 2023-03-29 | 5.29 | $5.38 | 282400 |
| 2023-03-28 | 5.28 | $5.30 | 228700 |
| 2023-03-27 | 5.28 | $5.29 | 281813 |
| 2023-03-24 | 5.28 | $5.24 | 280235 |
| 2023-03-23 | 5.28 | $5.28 | 338025 |
| 2023-03-22 | 5.28 | $5.26 | 178600 |
| 2023-03-21 | 5.28 | $5.28 | 186900 |
| 2023-03-20 | 5.28 | $5.16 | 180300 |
| 2023-03-17 | 5.30 | $5.13 | 218000 |
| 2023-03-16 | 5.31 | $5.16 | 205409 |
| 2023-03-15 | 5.33 | $5.13 | 317740 |
| 2023-03-14 | 5.35 | $5.26 | 116300 |
| 2023-03-13 | 5.36 | $5.21 | 202517 |
| 2023-03-10 | 5.38 | $5.25 | 192600 |
| 2023-03-09 | 5.39 | $5.30 | 254600 |
| 2023-03-08 | 5.40 | $5.35 | 202200 |
| 2023-03-07 | 5.41 | $5.36 | 94829 |
| 2023-03-06 | 5.41 | $5.45 | 293500 |
| 2023-03-03 | 5.41 | $5.46 | 189200 |
| 2023-03-02 | 5.40 | $5.39 | 358000 |
| 2023-03-01 | 5.40 | $5.37 | 308400 |
| 2023-02-28 | 5.41 | $5.37 | 212441 |
| 2023-02-27 | 5.41 | $5.37 | 178700 |
| 2023-02-24 | 5.41 | $5.32 | 281000 |
| 2023-02-23 | 5.42 | $5.43 | 143537 |
| 2023-02-22 | 5.42 | $5.39 | 246500 |
| 2023-02-21 | 5.43 | $5.37 | 287921 |
| 2023-02-17 | 5.43 | $5.46 | 190100 |
| 2023-02-16 | 5.43 | $5.44 | 190400 |
| 2023-02-15 | 5.43 | $5.46 | 158100 |
| 2023-02-14 | 5.43 | $5.48 | 275910 |
| 2023-02-13 | 5.42 | $5.51 | 259100 |
| 2023-02-10 | 5.41 | $5.45 | 144400 |
| 2023-02-09 | 5.41 | $5.40 | 318132 |
| 2023-02-08 | 5.41 | $5.45 | 198521 |
| 2023-02-07 | 5.40 | $5.46 | 158816 |
| 2023-02-06 | 5.40 | $5.41 | 145938 |
| 2023-02-03 | 5.40 | $5.48 | 183800 |
| 2023-02-02 | 5.39 | $5.60 | 191523 |
| 2023-02-01 | 5.36 | $5.52 | 322613 |
| 2023-01-31 | 5.35 | $5.51 | 252400 |
| 2023-01-30 | 5.33 | $5.45 | 300428 |
| 2023-01-27 | 5.32 | $5.44 | 366929 |
| 2023-01-26 | 5.30 | $5.42 | 907900 |
| 2023-01-25 | 5.29 | $5.38 | 549100 |
| 2023-01-24 | 5.28 | $5.38 | 670600 |
| 2023-01-23 | 5.27 | $5.49 | 318700 |
| 2023-01-20 | 5.25 | $5.38 | 2.2M |
| 2023-01-19 | 5.24 | $5.34 | 435000 |
| 2023-01-18 | 5.23 | $5.38 | 534613 |
| 2023-01-17 | 5.21 | $5.36 | 457200 |
| 2023-01-13 | 5.19 | $5.34 | 591600 |
| 2023-01-12 | 5.18 | $5.38 | 249500 |
| 2023-01-11 | 5.16 | $5.43 | 361448 |
| 2023-01-10 | 5.13 | $5.33 | 202600 |
| 2023-01-09 | 5.11 | $5.27 | 250800 |
| 2023-01-06 | 5.09 | $5.26 | 146000 |
| 2023-01-05 | 5.07 | $5.14 | 251348 |
| 2023-01-04 | 5.07 | $5.15 | 208839 |
| 2023-01-03 | 5.06 | $5.07 | 225400 |
| 2022-12-30 | 5.06 | $5.02 | 391500 |
| 2022-12-29 | 5.06 | $5.00 | 400521 |
| 2022-12-28 | 5.07 | $4.97 | 483200 |
| 2022-12-27 | 5.08 | $5.01 | 621200 |
| 2022-12-23 | 5.08 | $5.02 | 346900 |
| 2022-12-22 | 5.09 | $4.99 | 558844 |
| 2022-12-21 | 5.10 | $5.01 | 536239 |
| 2022-12-20 | 5.11 | $5.00 | 415400 |
| 2022-12-19 | 5.12 | $5.05 | 210515 |
| 2022-12-16 | 5.13 | $5.11 | 260600 |
| 2022-12-15 | 5.13 | $5.12 | 362832 |
| 2022-12-14 | 5.13 | $5.26 | 303105 |
| 2022-12-13 | 5.12 | $5.20 | 214400 |
| 2022-12-12 | 5.11 | $5.18 | 193000 |
| 2022-12-09 | 5.10 | $5.15 | 152915 |
| 2022-12-08 | 5.10 | $5.17 | 346900 |
| 2022-12-07 | 5.09 | $5.16 | 508500 |
| 2022-12-06 | 5.08 | $5.17 | 216700 |
| 2022-12-05 | 5.07 | $5.21 | 162400 |
| 2022-12-02 | 5.06 | $5.26 | 188200 |
| 2022-12-01 | 5.04 | $5.32 | 267139 |
| 2022-11-30 | 5.01 | $5.31 | 299625 |
| 2022-11-29 | 4.98 | $5.17 | 204830 |
| 2022-11-28 | 4.95 | $5.17 | 432400 |
| 2022-11-25 | 4.93 | $5.10 | 96337 |
| 2022-11-23 | 4.91 | $5.09 | 270400 |
| 2022-11-22 | 4.90 | $5.11 | 318117 |
| 2022-11-21 | 4.87 | $5.06 | 200200 |
| 2022-11-18 | 4.85 | $5.09 | 228500 |
| 2022-11-17 | 4.83 | $5.06 | 332230 |
| 2022-11-16 | 4.80 | $5.02 | 302047 |
| 2022-11-15 | 4.78 | $4.96 | 512500 |
| 2022-11-14 | 4.76 | $4.99 | 258300 |
| 2022-11-11 | 4.74 | $5.06 | 241529 |
| 2022-11-10 | 4.71 | $5.02 | 184200 |
| 2022-11-09 | 4.67 | $4.83 | 223500 |
| 2022-11-08 | 4.66 | $4.88 | 223900 |
| 2022-11-07 | 4.63 | $4.84 | 172047 |
| 2022-11-04 | 4.61 | $4.73 | 271200 |
| 2022-11-03 | 4.60 | $4.62 | 305246 |
| 2022-11-02 | 4.59 | $4.68 | 188418 |
| 2022-11-01 | 4.59 | $4.71 | 171800 |
| 2022-10-31 | 4.57 | $4.67 | 455500 |
| 2022-10-28 | 4.56 | $4.69 | 267936 |
| 2022-10-27 | 4.55 | $4.63 | 336322 |
| 2022-10-26 | 4.54 | $4.74 | 875900 |
| 2022-10-25 | 4.52 | $4.60 | 293500 |
| 2022-10-24 | 4.51 | $4.48 | 417214 |
| 2022-10-21 | 4.51 | $4.50 | 282900 |
| 2022-10-20 | 4.52 | $4.43 | 343000 |
| 2022-10-19 | 4.53 | $4.49 | 412800 |
| 2022-10-18 | 4.53 | $4.52 | 434500 |
| 2022-10-17 | 4.53 | $4.43 | 369800 |
| 2022-10-14 | 4.54 | $4.34 | 626933 |
| 2022-10-13 | 4.56 | $4.39 | 850500 |
| 2022-10-12 | 4.58 | $4.41 | 339624 |
| 2022-10-11 | 4.60 | $4.40 | 231400 |
| 2022-10-10 | 4.62 | $4.42 | 703000 |
| 2022-10-07 | 4.64 | $4.46 | 399909 |
| 2022-10-06 | 4.66 | $4.60 | 382400 |
| 2022-10-05 | 4.66 | $4.67 | 307000 |
| 2022-10-04 | 4.66 | $4.68 | 388121 |
| 2022-10-03 | 4.66 | $4.53 | 243200 |
| 2022-09-30 | 4.67 | $4.47 | 624700 |
| 2022-09-29 | 4.70 | $4.44 | 495002 |
| 2022-09-28 | 4.72 | $4.50 | 341100 |
| 2022-09-27 | 4.75 | $4.40 | 474500 |
| 2022-09-26 | 4.78 | $4.48 | 397610 |
| 2022-09-23 | 4.82 | $4.54 | 824633 |
| 2022-09-22 | 4.84 | $4.64 | 882001 |
| 2022-09-21 | 4.87 | $4.68 | 297749 |
| 2022-09-20 | 4.89 | $4.73 | 378209 |
| 2022-09-19 | 4.90 | $4.78 | 310900 |
| 2022-09-16 | 4.91 | $4.73 | 528600 |
| 2022-09-15 | 4.93 | $4.78 | 396021 |
| 2022-09-14 | 4.95 | $4.84 | 218800 |
| 2022-09-13 | 4.96 | $4.87 | 464743 |
| 2022-09-12 | 4.97 | $5.01 | 372539 |
| 2022-09-09 | 4.97 | $4.91 | 286200 |
| 2022-09-08 | 4.97 | $4.85 | 434900 |
| 2022-09-07 | 4.99 | $4.82 | 524133 |
| 2022-09-06 | 5.00 | $4.78 | 213800 |
| 2022-09-02 | 5.03 | $4.79 | 231100 |
| 2022-09-01 | 5.05 | $4.84 | 313700 |
| 2022-08-31 | 5.07 | $4.86 | 363516 |
| 2022-08-30 | 5.10 | $4.87 | 336800 |
| 2022-08-29 | 5.12 | $4.92 | 457200 |
| 2022-08-26 | 5.14 | $4.97 | 258700 |
| 2022-08-25 | 5.16 | $5.07 | 336201 |
| 2022-08-24 | 5.17 | $5.09 | 267310 |
| 2022-08-23 | 5.18 | $5.02 | 133800 |
| 2022-08-22 | 5.19 | $5.06 | 148529 |
| 2022-08-19 | 5.21 | $5.13 | 182000 |
| 2022-08-18 | 5.22 | $5.19 | 286800 |
| 2022-08-17 | 5.22 | $5.20 | 343400 |
| 2022-08-16 | 5.22 | $5.23 | 247300 |
| 2022-08-15 | 5.22 | $5.26 | 199800 |
| 2022-08-12 | 5.22 | $5.29 | 301600 |
| 2022-08-11 | 5.21 | $5.31 | 185600 |
| 2022-08-10 | 5.20 | $5.30 | 101526 |
| 2022-08-09 | 5.19 | $5.23 | 180512 |
| 2022-08-08 | 5.18 | $5.25 | 148500 |
| 2022-08-05 | 5.18 | $5.24 | 227437 |
| 2022-08-04 | 5.17 | $5.26 | 358100 |
| 2022-08-03 | 5.16 | $5.25 | 170300 |
| 2022-08-02 | 5.15 | $5.22 | 195317 |
| 2022-08-01 | 5.14 | $5.30 | 283000 |
| 2022-07-29 | 5.13 | $5.26 | 229700 |
| 2022-07-28 | 5.11 | $5.25 | 322500 |
| 2022-07-27 | 5.10 | $5.19 | 339405 |
| 2022-07-26 | 5.09 | $5.09 | 144900 |
| 2022-07-25 | 5.09 | $5.13 | 224600 |
| 2022-07-22 | 5.08 | $5.06 | 482300 |
| 2022-07-21 | 5.08 | $5.11 | 498241 |
| 2022-07-20 | 5.08 | $5.15 | 429400 |
| 2022-07-19 | 5.07 | $5.09 | 333842 |
| 2022-07-18 | 5.07 | $5.01 | 286568 |
| 2022-07-15 | 5.08 | $5.07 | 1.8M |
| 2022-07-14 | 5.08 | $4.98 | 306422 |
| 2022-07-13 | 5.09 | $5.02 | 408108 |
| 2022-07-12 | 5.10 | $5.02 | 319515 |
| 2022-07-11 | 5.11 | $5.10 | 480400 |
| 2022-07-08 | 5.11 | $5.08 | 78317 |
| 2022-07-07 | 5.11 | $5.06 | 113116 |
| 2022-07-06 | 5.11 | $5.00 | 123600 |
| 2022-07-05 | 5.13 | $5.02 | 129507 |
| 2022-07-01 | 5.14 | $5.10 | 160603 |
| 2022-06-30 | 5.14 | $5.06 | 336800 |
| 2022-06-29 | 5.15 | $5.14 | 241243 |
| 2022-06-28 | 5.15 | $5.11 | 376200 |
| 2022-06-27 | 5.16 | $5.13 | 116500 |
| 2022-06-24 | 5.16 | $5.10 | 220036 |
| 2022-06-23 | 5.17 | $5.00 | 371818 |
| 2022-06-22 | 5.18 | $4.96 | 206522 |
| 2022-06-21 | 5.21 | $5.03 | 260900 |
| 2022-06-17 | 5.22 | $5.00 | 346800 |
| 2022-06-16 | 5.25 | $4.88 | 407806 |
| 2022-06-15 | 5.29 | $5.03 | 414625 |
| 2022-06-14 | 5.31 | $5.05 | 513717 |
| 2022-06-13 | 5.34 | $5.10 | 365400 |
| 2022-06-10 | 5.37 | $5.28 | 156200 |
| 2022-06-09 | 5.38 | $5.37 | 204741 |
| 2022-06-08 | 5.38 | $5.45 | 303723 |
| 2022-06-07 | 5.37 | $5.49 | 112600 |
| 2022-06-06 | 5.36 | $5.47 | 171422 |
| 2022-06-03 | 5.35 | $5.44 | 306758 |
| 2022-06-02 | 5.34 | $5.48 | 154543 |
| 2022-06-01 | 5.32 | $5.38 | 166322 |
| 2022-05-31 | 5.31 | $5.41 | 200300 |
| 2022-05-27 | 5.30 | $5.46 | 125944 |
| 2022-05-26 | 5.29 | $5.35 | 326800 |
| 2022-05-25 | 5.28 | $5.29 | 390000 |
| 2022-05-24 | 5.28 | $5.29 | 292138 |
| 2022-05-23 | 5.28 | $5.29 | 158141 |
| 2022-05-20 | 5.28 | $5.23 | 186700 |
| 2022-05-19 | 5.28 | $5.23 | 250500 |
| 2022-05-18 | 5.29 | $5.18 | 741542 |
| 2022-05-17 | 5.30 | $5.23 | 270344 |
| 2022-05-16 | 5.31 | $5.10 | 164418 |
| 2022-05-13 | 5.33 | $5.07 | 86700 |
| 2022-05-12 | 5.35 | $5.00 | 240400 |
| 2022-05-11 | 5.39 | $5.05 | 216400 |
| 2022-05-10 | 5.43 | $5.13 | 251800 |
| 2022-05-09 | 5.46 | $5.10 | 184218 |
| 2022-05-06 | 5.50 | $5.30 | 173000 |
| 2022-05-05 | 5.52 | $5.33 | 284900 |
| 2022-05-04 | 5.54 | $5.50 | 199903 |
| 2022-05-03 | 5.54 | $5.44 | 202339 |
| 2022-05-02 | 5.55 | $5.41 | 193937 |
| 2022-04-29 | 5.57 | $5.39 | 318405 |
| 2022-04-28 | 5.58 | $5.50 | 269200 |
| 2022-04-27 | 5.59 | $5.40 | 171400 |
| 2022-04-26 | 5.61 | $5.39 | 132702 |
| 2022-04-25 | 5.64 | $5.52 | 145833 |
| 2022-04-22 | 5.65 | $5.52 | 146100 |
| 2022-04-21 | 5.66 | $5.58 | 190400 |
| 2022-04-20 | 5.67 | $5.64 | 184412 |
| 2022-04-19 | 5.67 | $5.64 | 236700 |
| 2022-04-18 | 5.68 | $5.62 | 143100 |
| 2022-04-14 | 5.68 | $5.58 | 184227 |
| 2022-04-13 | 5.69 | $5.63 | 101800 |
| 2022-04-12 | 5.70 | $5.61 | 128900 |
| 2022-04-11 | 5.71 | $5.62 | 155400 |
| 2022-04-08 | 5.72 | $5.70 | 241905 |
| 2022-04-07 | 5.72 | $5.71 | 219324 |
| 2022-04-06 | 5.72 | $5.69 | 108800 |
| 2022-04-05 | 5.73 | $5.80 | 212900 |
| 2022-04-04 | 5.72 | $5.82 | 218800 |
| 2022-04-01 | 5.71 | $5.79 | 131600 |
| 2022-03-31 | 5.70 | $5.75 | 398000 |
| 2022-03-30 | 5.70 | $5.80 | 127200 |
| 2022-03-29 | 5.69 | $5.78 | 295315 |
| 2022-03-28 | 5.68 | $5.67 | 119810 |
| 2022-03-25 | 5.68 | $5.69 | 177806 |
| 2022-03-24 | 5.68 | $5.71 | 197806 |
| 2022-03-23 | 5.67 | $5.71 | 179943 |
| 2022-03-22 | 5.67 | $5.71 | 177900 |
| 2022-03-21 | 5.66 | $5.69 | 194414 |
| 2022-03-18 | 5.66 | $5.73 | 309549 |
| 2022-03-17 | 5.65 | $5.69 | 372500 |
| 2022-03-16 | 5.65 | $5.56 | 313100 |
| 2022-03-15 | 5.66 | $5.46 | 316429 |
| 2022-03-14 | 5.68 | $5.31 | 343447 |
| 2022-03-11 | 5.72 | $5.39 | 288235 |
| 2022-03-10 | 5.75 | $5.44 | 301900 |
| 2022-03-09 | 5.79 | $5.49 | 605900 |
| 2022-03-08 | 5.82 | $5.37 | 418100 |
| 2022-03-07 | 5.86 | $5.37 | 468906 |
| 2022-03-04 | 5.92 | $5.60 | 384513 |
| 2022-03-03 | 5.95 | $5.74 | 312400 |
| 2022-03-02 | 5.97 | $5.86 | 252900 |
| 2022-03-01 | 5.98 | $5.82 | 226600 |
| 2022-02-28 | 6.00 | $5.90 | 142000 |
| 2022-02-25 | 6.01 | $5.95 | 239500 |
| 2022-02-24 | 6.02 | $5.83 | 377922 |
| 2022-02-23 | 6.04 | $5.82 | 207230 |
| 2022-02-22 | 6.06 | $5.86 | 156813 |
| 2022-02-18 | 6.08 | $5.99 | 203600 |
| 2022-02-17 | 6.09 | $5.96 | 162600 |
| 2022-02-16 | 6.10 | $6.07 | 158700 |
| 2022-02-15 | 6.11 | $6.00 | 128819 |
| 2022-02-14 | 6.12 | $5.95 | 237805 |
| 2022-02-11 | 6.14 | $6.05 | 233900 |
| 2022-02-10 | 6.14 | $6.11 | 261700 |
| 2022-02-09 | 6.15 | $6.19 | 145709 |
| 2022-02-08 | 6.14 | $6.16 | 197800 |
| 2022-02-07 | 6.14 | $6.08 | 216300 |
| 2022-02-04 | 6.15 | $6.11 | 236800 |
| 2022-02-03 | 6.15 | $6.12 | 200900 |
| 2022-02-02 | 6.16 | $6.20 | 218900 |
| 2022-02-01 | 6.15 | $6.17 | 202600 |
| 2022-01-31 | 6.15 | $6.12 | 291100 |
| 2022-01-28 | 6.15 | $6.04 | 298600 |
| 2022-01-27 | 6.16 | $5.95 | 189100 |
| 2022-01-26 | 6.19 | $5.97 | 244900 |
| 2022-01-25 | 6.21 | $5.99 | 724700 |
| 2022-01-24 | 6.23 | $6.04 | 684784 |
| 2022-01-21 | 6.25 | $6.03 | 191629 |
| 2022-01-20 | 6.28 | $6.21 | 213100 |
| 2022-01-19 | 6.28 | $6.23 | 187534 |
| 2022-01-18 | 6.29 | $6.22 | 267464 |
| 2022-01-14 | 6.30 | $6.33 | 192343 |
| 2022-01-13 | 6.29 | $6.35 | 210400 |
| 2022-01-12 | 6.29 | $6.40 | 264608 |
| 2022-01-11 | 6.28 | $6.39 | 328000 |
| 2022-01-10 | 6.26 | $6.34 | 238500 |
| 2022-01-07 | 6.26 | $6.36 | 191800 |
| 2022-01-06 | 6.24 | $6.35 | 614400 |
| 2022-01-05 | 6.23 | $6.32 | 414900 |
| 2022-01-04 | 6.22 | $6.37 | 173500 |
| 2022-01-03 | 6.21 | $6.37 | 279549 |
| 2021-12-31 | 6.19 | $6.28 | 340900 |
| 2021-12-30 | 6.18 | $6.29 | 124300 |
| 2021-12-29 | 6.17 | $6.27 | 303223 |
| 2021-12-28 | 6.16 | $6.24 | 109073 |
| 2021-12-27 | 6.15 | $6.24 | 196200 |
| 2021-12-23 | 6.14 | $6.25 | 240649 |
| 2021-12-22 | 6.13 | $6.12 | 163600 |
| 2021-12-21 | 6.13 | $6.10 | 150516 |
| 2021-12-20 | 6.14 | $5.95 | 496943 |
| 2021-12-17 | 6.16 | $6.12 | 280700 |
| 2021-12-16 | 6.16 | $6.10 | 182800 |
| 2021-12-15 | 6.17 | $6.14 | 225300 |
| 2021-12-14 | 6.17 | $6.09 | 171313 |
| 2021-12-13 | 6.18 | $6.10 | 212703 |
| 2021-12-10 | 6.18 | $6.14 | 269727 |
| 2021-12-09 | 6.19 | $6.14 | 206600 |
| 2021-12-08 | 6.19 | $6.17 | 225720 |
| 2021-12-07 | 6.20 | $6.18 | 757023 |
| 2021-12-06 | 6.20 | $6.13 | 257235 |
| 2021-12-03 | 6.21 | $6.10 | 336214 |
| 2021-12-02 | 6.22 | $6.16 | 339730 |
| 2021-12-01 | 6.22 | $6.10 | 347316 |
| 2021-11-30 | 6.24 | $6.13 | 255400 |
| 2021-11-29 | 6.25 | $6.18 | 498004 |
| 2021-11-26 | 6.25 | $6.15 | 826300 |
| 2021-11-24 | 6.26 | $6.17 | 304300 |
| 2021-11-23 | 6.27 | $6.18 | 174648 |
| 2021-11-22 | 6.28 | $6.21 | 181300 |
| 2021-11-19 | 6.29 | $6.25 | 112626 |
| 2021-11-18 | 6.30 | $6.28 | 198900 |
| 2021-11-17 | 6.30 | $6.28 | 176500 |
| 2021-11-16 | 6.30 | $6.30 | 145507 |
| 2021-11-15 | 6.30 | $6.32 | 154600 |
| 2021-11-12 | 6.30 | $6.31 | 132000 |
| 2021-11-11 | 6.30 | $6.34 | 209700 |
| 2021-11-10 | 6.29 | $6.33 | 201900 |
| 2021-11-09 | 6.29 | $6.38 | 184700 |
| 2021-11-08 | 6.28 | $6.32 | 463002 |
| 2021-11-05 | 6.27 | $6.33 | 228100 |
| 2021-11-04 | 6.27 | $6.32 | 234834 |
| 2021-11-03 | 6.26 | $6.33 | 156000 |
| 2021-11-02 | 6.26 | $6.31 | 185600 |
| 2021-11-01 | 6.25 | $6.31 | 342309 |
| 2021-10-29 | 6.24 | $6.30 | 144406 |
| 2021-10-28 | 6.24 | $6.31 | 196300 |
| 2021-10-27 | 6.23 | $6.26 | 167115 |
| 2021-10-26 | 6.23 | $6.28 | 182400 |
| 2021-10-25 | 6.22 | $6.27 | 152432 |
| 2021-10-22 | 6.22 | $6.26 | 135500 |
| 2021-10-21 | 6.21 | $6.23 | 186301 |
| 2021-10-20 | 6.21 | $6.24 | 160100 |
| 2021-10-19 | 6.21 | $6.22 | 225300 |
| 2021-10-18 | 6.20 | $6.21 | 238500 |
| 2021-10-15 | 6.20 | $6.23 | 175300 |
| 2021-10-14 | 6.20 | $6.22 | 231502 |
| 2021-10-13 | 6.20 | $6.17 | 159516 |
| 2021-10-12 | 6.20 | $6.13 | 113100 |
| 2021-10-11 | 6.21 | $6.15 | 125209 |
| 2021-10-08 | 6.21 | $6.17 | 110700 |
| 2021-10-07 | 6.22 | $6.17 | 116818 |
| 2021-10-06 | 6.22 | $6.12 | 238500 |
| 2021-10-05 | 6.24 | $6.15 | 131400 |
| 2021-10-04 | 6.24 | $6.10 | 201200 |
| 2021-10-01 | 6.26 | $6.16 | 220000 |
| 2021-09-30 | 6.27 | $6.15 | 191800 |
| 2021-09-29 | 6.28 | $6.17 | 186800 |
| 2021-09-28 | 6.30 | $6.16 | 371100 |
| 2021-09-27 | 6.31 | $6.23 | 235000 |
| 2021-09-24 | 6.32 | $6.23 | 171400 |
| 2021-09-23 | 6.33 | $6.25 | 223200 |
| 2021-09-22 | 6.34 | $6.22 | 227520 |
| 2021-09-21 | 6.35 | $6.18 | 181200 |
| 2021-09-20 | 6.36 | $6.18 | 375400 |
| 2021-09-17 | 6.38 | $6.29 | 150500 |
| 2021-09-16 | 6.39 | $6.34 | 163600 |
| 2021-09-15 | 6.40 | $6.37 | 183212 |
| 2021-09-14 | 6.40 | $6.38 | 210700 |
| 2021-09-13 | 6.41 | $6.44 | 175300 |
| 2021-09-10 | 6.40 | $6.43 | 112300 |
| 2021-09-09 | 6.40 | $6.42 | 354419 |
| 2021-09-08 | 6.40 | $6.48 | 218227 |
| 2021-09-07 | 6.39 | $6.47 | 186300 |
| 2021-09-03 | 6.38 | $6.47 | 146600 |
| 2021-09-02 | 6.37 | $6.45 | 105600 |
| 2021-09-01 | 6.36 | $6.44 | 165738 |
| 2021-08-31 | 6.35 | $6.40 | 236641 |
| 2021-08-30 | 6.35 | $6.38 | 189600 |
| 2021-08-27 | 6.35 | $6.38 | 135000 |
| 2021-08-26 | 6.34 | $6.32 | 107806 |
| 2021-08-25 | 6.34 | $6.33 | 195723 |
| 2021-08-24 | 6.35 | $6.36 | 272400 |
| 2021-08-23 | 6.34 | $6.30 | 117400 |
| 2021-08-20 | 6.35 | $6.25 | 142738 |
| 2021-08-19 | 6.36 | $6.27 | 215600 |
| 2021-08-18 | 6.37 | $6.31 | 192318 |
| 2021-08-17 | 6.37 | $6.35 | 287500 |
| 2021-08-16 | 6.38 | $6.37 | 217800 |
| 2021-08-13 | 6.38 | $6.37 | 162700 |
| 2021-08-12 | 6.38 | $6.39 | 310900 |
| 2021-08-11 | 6.38 | $6.40 | 345200 |
| 2021-08-10 | 6.37 | $6.37 | 307531 |
| 2021-08-09 | 6.37 | $6.36 | 228149 |
| 2021-08-06 | 6.38 | $6.36 | 182100 |
| 2021-08-05 | 6.38 | $6.39 | 172900 |
| 2021-08-04 | 6.38 | $6.32 | 141202 |
| 2021-08-03 | 6.38 | $6.29 | 314077 |
| 2021-08-02 | 6.39 | $6.30 | 256521 |
| 2021-07-30 | 6.40 | $6.28 | 190900 |
| 2021-07-29 | 6.42 | $6.32 | 216900 |
| 2021-07-28 | 6.43 | $6.29 | 262500 |
| 2021-07-27 | 6.44 | $6.30 | 208743 |
| 2021-07-26 | 6.45 | $6.32 | 394432 |
| 2021-07-23 | 6.47 | $6.37 | 946911 |
| 2021-07-22 | 6.48 | $6.41 | 116331 |
| 2021-07-21 | 6.49 | $6.42 | 120019 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.74
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.47
Average
5.55
Maximum
6.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.74 | $5.67 | 208015 |
| 2026-07-16 | 5.75 | $5.72 | 147507 |
| 2026-07-15 | 5.75 | $5.76 | 150218 |
| 2026-07-14 | 5.74 | $5.77 | 92500 |
| 2026-07-13 | 5.74 | $5.74 | 276300 |
| 2026-07-10 | 5.74 | $5.83 | 230400 |
| 2026-07-09 | 5.73 | $5.82 | 180900 |
| 2026-07-08 | 5.72 | $5.76 | 382132 |
| 2026-07-07 | 5.72 | $5.76 | 172407 |
| 2026-07-06 | 5.71 | $5.78 | 143700 |
| 2026-07-02 | 5.70 | $5.73 | 215500 |
| 2026-07-01 | 5.70 | $5.71 | 260000 |
| 2026-06-30 | 5.70 | $5.74 | 517600 |
| 2026-06-29 | 5.70 | $5.67 | 386842 |
| 2026-06-26 | 5.70 | $5.66 | 194928 |
| 2026-06-25 | 5.71 | $5.65 | 268900 |
| 2026-06-24 | 5.72 | $5.63 | 261681 |
| 2026-06-23 | 5.73 | $5.66 | 342496 |
| 2026-06-22 | 5.74 | $5.73 | 309344 |
| 2026-06-18 | 5.74 | $5.77 | 282800 |
| 2026-06-17 | 5.73 | $5.71 | 161119 |
| 2026-06-16 | 5.73 | $5.76 | 134600 |
| 2026-06-15 | 5.73 | $5.81 | 215600 |
| 2026-06-12 | 5.72 | $5.81 | 426614 |
| 2026-06-11 | 5.71 | $5.73 | 297124 |
| 2026-06-10 | 5.71 | $5.61 | 200846 |
| 2026-06-09 | 5.72 | $5.66 | 426205 |
| 2026-06-08 | 5.73 | $5.64 | 351431 |
| 2026-06-05 | 5.74 | $5.65 | 735523 |
| 2026-06-04 | 5.75 | $5.78 | 589300 |
| 2026-06-03 | 5.74 | $5.78 | 340510 |
| 2026-06-02 | 5.74 | $5.82 | 619047 |
| 2026-06-01 | 5.73 | $5.75 | 526101 |
| 2026-05-29 | 5.73 | $5.77 | 504106 |
| 2026-05-28 | 5.73 | $5.76 | 189200 |
| 2026-05-27 | 5.72 | $5.76 | 425531 |
| 2026-05-26 | 5.72 | $5.73 | 121445 |
| 2026-05-22 | 5.72 | $5.71 | 216135 |
| 2026-05-21 | 5.72 | $5.75 | 250600 |
| 2026-05-20 | 5.72 | $5.69 | 317326 |
| 2026-05-19 | 5.72 | $5.63 | 216800 |
| 2026-05-18 | 5.73 | $5.64 | 338100 |
| 2026-05-15 | 5.74 | $5.59 | 296100 |
| 2026-05-14 | 5.76 | $5.76 | 293100 |
| 2026-05-13 | 5.76 | $5.78 | 549100 |
| 2026-05-12 | 5.75 | $5.81 | 204218 |
| 2026-05-11 | 5.75 | $5.78 | 166123 |
| 2026-05-08 | 5.74 | $5.81 | 252149 |
| 2026-05-07 | 5.74 | $5.79 | 767600 |
| 2026-05-06 | 5.73 | $5.83 | 355242 |
| 2026-05-05 | 5.72 | $5.72 | 167669 |
| 2026-05-04 | 5.72 | $5.68 | 338000 |
| 2026-05-01 | 5.73 | $5.75 | 307267 |
| 2026-04-30 | 5.72 | $5.73 | 279941 |
| 2026-04-29 | 5.71 | $5.66 | 306152 |
| 2026-04-28 | 5.72 | $5.68 | 227125 |
| 2026-04-27 | 5.71 | $5.75 | 338444 |
| 2026-04-24 | 5.70 | $5.71 | 198100 |
| 2026-04-23 | 5.69 | $5.67 | 630610 |
| 2026-04-22 | 5.68 | $5.72 | 131900 |
| 2026-04-21 | 5.66 | $5.71 | 266409 |
| 2026-04-20 | 5.65 | $5.80 | 526846 |
| 2026-04-17 | 5.62 | $5.85 | 531744 |
| 2026-04-16 | 5.59 | $5.76 | 280845 |
| 2026-04-15 | 5.56 | $5.76 | 301731 |
| 2026-04-14 | 5.54 | $5.82 | 243300 |
| 2026-04-13 | 5.50 | $5.76 | 218400 |
| 2026-04-10 | 5.47 | $5.69 | 321939 |
| 2026-04-09 | 5.45 | $5.68 | 211411 |
| 2026-04-08 | 5.43 | $5.67 | 414176 |
| 2026-04-07 | 5.41 | $5.46 | 272700 |
| 2026-04-06 | 5.41 | $5.46 | 272308 |
| 2026-04-02 | 5.42 | $5.44 | 303700 |
| 2026-04-01 | 5.42 | $5.52 | 407441 |
| 2026-03-31 | 5.42 | $5.41 | 526700 |
| 2026-03-30 | 5.44 | $5.22 | 467937 |
| 2026-03-27 | 5.47 | $5.21 | 336400 |
| 2026-03-26 | 5.52 | $5.30 | 294900 |
| 2026-03-25 | 5.55 | $5.40 | 254507 |
| 2026-03-24 | 5.59 | $5.35 | 667200 |
| 2026-03-23 | 5.63 | $5.33 | 523616 |
| 2026-03-20 | 5.67 | $5.30 | 624046 |
| 2026-03-19 | 5.73 | $5.43 | 481035 |
| 2026-03-18 | 5.77 | $5.55 | 559500 |
| 2026-03-17 | 5.80 | $5.59 | 453932 |
| 2026-03-16 | 5.84 | $5.59 | 516358 |
| 2026-03-13 | 5.88 | $5.57 | 442323 |
| 2026-03-12 | 5.92 | $5.69 | 247547 |
| 2026-03-11 | 5.95 | $5.80 | 375900 |
| 2026-03-10 | 5.97 | $5.75 | 324300 |
| 2026-03-09 | 6.00 | $5.66 | 290400 |
| 2026-03-06 | 6.04 | $5.71 | 391100 |
| 2026-03-05 | 6.08 | $5.82 | 320746 |
| 2026-03-04 | 6.11 | $5.92 | 291800 |
| 2026-03-03 | 6.13 | $5.94 | 535900 |
| 2026-03-02 | 6.15 | $6.09 | 471700 |
| 2026-02-27 | 6.15 | $6.19 | 447534 |
| 2026-02-26 | 6.14 | $6.19 | 201246 |
| 2026-02-25 | 6.13 | $6.21 | 190500 |
| 2026-02-24 | 6.12 | $6.15 | 192300 |
| 2026-02-23 | 6.11 | $6.15 | 214100 |
| 2026-02-20 | 6.11 | $6.17 | 311755 |
| 2026-02-19 | 6.10 | $6.08 | 133128 |
| 2026-02-18 | 6.10 | $6.15 | 326344 |
| 2026-02-17 | 6.08 | $6.11 | 149700 |
| 2026-02-13 | 6.08 | $6.11 | 419443 |
| 2026-02-12 | 6.07 | $6.16 | 306200 |
| 2026-02-11 | 6.06 | $6.18 | 155200 |
| 2026-02-10 | 6.04 | $6.18 | 482447 |
| 2026-02-09 | 6.02 | $6.17 | 300614 |
| 2026-02-06 | 6.00 | $6.12 | 727304 |
| 2026-02-05 | 5.99 | $5.99 | 296732 |
| 2026-02-04 | 5.99 | $6.06 | 474600 |
| 2026-02-03 | 5.98 | $6.02 | 441107 |
| 2026-02-02 | 5.97 | $6.03 | 314652 |
| 2026-01-30 | 5.96 | $5.98 | 342141 |
| 2026-01-29 | 5.96 | $6.02 | 362700 |
| 2026-01-28 | 5.95 | $6.00 | 289300 |
| 2026-01-27 | 5.94 | $6.02 | 204200 |
| 2026-01-26 | 5.93 | $5.95 | 384424 |
| 2026-01-23 | 5.93 | $5.97 | 157341 |
| 2026-01-22 | 5.92 | $5.97 | 170700 |
| 2026-01-21 | 5.92 | $5.92 | 385222 |
| 2026-01-20 | 5.91 | $5.85 | 389747 |
| 2026-01-16 | 5.92 | $5.98 | 2.0M |
| 2026-01-15 | 5.91 | $5.96 | 531300 |
| 2026-01-14 | 5.90 | $5.99 | 470100 |
| 2026-01-13 | 5.88 | $5.95 | 420428 |
| 2026-01-12 | 5.88 | $5.93 | 478800 |
| 2026-01-09 | 5.87 | $5.91 | 293705 |
| 2026-01-08 | 5.86 | $5.88 | 216600 |
| 2026-01-07 | 5.86 | $5.88 | 397536 |
| 2026-01-06 | 5.85 | $5.91 | 320623 |
| 2026-01-05 | 5.84 | $5.91 | 497100 |
| 2026-01-02 | 5.83 | $5.89 | 428424 |
| 2025-12-31 | 5.83 | $5.88 | 490600 |
| 2025-12-30 | 5.82 | $5.86 | 218432 |
| 2025-12-29 | 5.81 | $5.83 | 199800 |
| 2025-12-26 | 5.81 | $5.89 | 177845 |
| 2025-12-24 | 5.80 | $5.84 | 81700 |
| 2025-12-23 | 5.79 | $5.83 | 109300 |
| 2025-12-22 | 5.79 | $5.83 | 76000 |
| 2025-12-19 | 5.78 | $5.82 | 189000 |
| 2025-12-18 | 5.77 | $5.80 | 171600 |
| 2025-12-17 | 5.76 | $5.76 | 210308 |
| 2025-12-16 | 5.76 | $5.76 | 102237 |
| 2025-12-15 | 5.76 | $5.79 | 127522 |
| 2025-12-12 | 5.75 | $5.78 | 275319 |
| 2025-12-11 | 5.74 | $5.81 | 180808 |
| 2025-12-10 | 5.73 | $5.84 | 233253 |
| 2025-12-09 | 5.72 | $5.76 | 116500 |
| 2025-12-08 | 5.72 | $5.80 | 222833 |
| 2025-12-05 | 5.71 | $5.82 | 263600 |
| 2025-12-04 | 5.70 | $5.78 | 205500 |
| 2025-12-03 | 5.69 | $5.75 | 208700 |
| 2025-12-02 | 5.69 | $5.75 | 168913 |
| 2025-12-01 | 5.68 | $5.74 | 210700 |
| 2025-11-28 | 5.68 | $5.76 | 161731 |
| 2025-11-26 | 5.68 | $5.71 | 225700 |
| 2025-11-25 | 5.68 | $5.64 | 257700 |
| 2025-11-24 | 5.69 | $5.57 | 262538 |
| 2025-11-21 | 5.70 | $5.53 | 343000 |
| 2025-11-20 | 5.72 | $5.52 | 357700 |
| 2025-11-19 | 5.75 | $5.61 | 252206 |
| 2025-11-18 | 5.77 | $5.62 | 142485 |
| 2025-11-17 | 5.78 | $5.66 | 153700 |
| 2025-11-14 | 5.79 | $5.72 | 224946 |
| 2025-11-13 | 5.80 | $5.79 | 173700 |
| 2025-11-12 | 5.80 | $5.83 | 88900 |
| 2025-11-11 | 5.80 | $5.82 | 174938 |
| 2025-11-10 | 5.79 | $5.82 | 230100 |
| 2025-11-07 | 5.79 | $5.77 | 512708 |
| 2025-11-06 | 5.79 | $5.81 | 726000 |
| 2025-11-05 | 5.78 | $5.77 | 179780 |
| 2025-11-04 | 5.79 | $5.76 | 260600 |
| 2025-11-03 | 5.79 | $5.75 | 383432 |
| 2025-10-31 | 5.79 | $5.84 | 235706 |
| 2025-10-30 | 5.79 | $5.82 | 263337 |
| 2025-10-29 | 5.79 | $5.86 | 386117 |
| 2025-10-28 | 5.78 | $5.82 | 246309 |
| 2025-10-27 | 5.78 | $5.86 | 320400 |
| 2025-10-24 | 5.77 | $5.78 | 197200 |
| 2025-10-23 | 5.77 | $5.74 | 120000 |
| 2025-10-22 | 5.78 | $5.72 | 170144 |
| 2025-10-21 | 5.78 | $5.76 | 110400 |
| 2025-10-20 | 5.79 | $5.76 | 250620 |
| 2025-10-17 | 5.79 | $5.71 | 230340 |
| 2025-10-16 | 5.80 | $5.71 | 486067 |
| 2025-10-15 | 5.80 | $5.84 | 672000 |
| 2025-10-14 | 5.80 | $5.73 | 277600 |
| 2025-10-13 | 5.80 | $5.74 | 412941 |
| 2025-10-10 | 5.81 | $5.72 | 249700 |
| 2025-10-09 | 5.82 | $5.83 | 155153 |
| 2025-10-08 | 5.81 | $5.92 | 174400 |
| 2025-10-07 | 5.80 | $5.90 | 298033 |
| 2025-10-06 | 5.79 | $5.89 | 137648 |
| 2025-10-03 | 5.78 | $5.89 | 171500 |
| 2025-10-02 | 5.77 | $5.85 | 167800 |
| 2025-10-01 | 5.76 | $5.84 | 196269 |
| 2025-09-30 | 5.76 | $5.75 | 284800 |
| 2025-09-29 | 5.76 | $5.72 | 177138 |
| 2025-09-26 | 5.76 | $5.70 | 112600 |
| 2025-09-25 | 5.77 | $5.70 | 214404 |
| 2025-09-24 | 5.78 | $5.73 | 182100 |
| 2025-09-23 | 5.78 | $5.75 | 132600 |
| 2025-09-22 | 5.78 | $5.76 | 139419 |
| 2025-09-19 | 5.78 | $5.78 | 125521 |
| 2025-09-18 | 5.78 | $5.78 | 145100 |
| 2025-09-17 | 5.78 | $5.77 | 256625 |
| 2025-09-16 | 5.78 | $5.78 | 142600 |
| 2025-09-15 | 5.78 | $5.81 | 135300 |
| 2025-09-12 | 5.78 | $5.84 | 196410 |
| 2025-09-11 | 5.77 | $5.84 | 205603 |
| 2025-09-10 | 5.76 | $5.81 | 177114 |
| 2025-09-09 | 5.76 | $5.79 | 210900 |
| 2025-09-08 | 5.75 | $5.77 | 97805 |
| 2025-09-05 | 5.75 | $5.75 | 222100 |
| 2025-09-04 | 5.75 | $5.75 | 160200 |
| 2025-09-03 | 5.75 | $5.73 | 240700 |
| 2025-09-02 | 5.75 | $5.73 | 156700 |
| 2025-08-29 | 5.75 | $5.76 | 176200 |
| 2025-08-28 | 5.75 | $5.77 | 168135 |
| 2025-08-27 | 5.75 | $5.76 | 110623 |
| 2025-08-26 | 5.74 | $5.78 | 178100 |
| 2025-08-25 | 5.74 | $5.82 | 286243 |
| 2025-08-22 | 5.73 | $5.78 | 136731 |
| 2025-08-21 | 5.72 | $5.67 | 116800 |
| 2025-08-20 | 5.73 | $5.70 | 203200 |
| 2025-08-19 | 5.73 | $5.74 | 172837 |
| 2025-08-18 | 5.73 | $5.74 | 247339 |
| 2025-08-15 | 5.73 | $5.72 | 160943 |
| 2025-08-14 | 5.73 | $5.80 | 215000 |
| 2025-08-13 | 5.73 | $5.79 | 108834 |
| 2025-08-12 | 5.72 | $5.75 | 253500 |
| 2025-08-11 | 5.72 | $5.73 | 176523 |
| 2025-08-08 | 5.72 | $5.75 | 210042 |
| 2025-08-07 | 5.72 | $5.72 | 335806 |
| 2025-08-06 | 5.72 | $5.69 | 384254 |
| 2025-08-05 | 5.73 | $5.69 | 236200 |
| 2025-08-04 | 5.73 | $5.67 | 205242 |
| 2025-08-01 | 5.74 | $5.61 | 241516 |
| 2025-07-31 | 5.75 | $5.67 | 251048 |
| 2025-07-30 | 5.76 | $5.69 | 334331 |
| 2025-07-29 | 5.77 | $5.74 | 223200 |
| 2025-07-28 | 5.77 | $5.80 | 308443 |
| 2025-07-25 | 5.77 | $5.80 | 251202 |
| 2025-07-24 | 5.77 | $5.84 | 321731 |
| 2025-07-23 | 5.76 | $5.81 | 274447 |
| 2025-07-22 | 5.75 | $5.75 | 243600 |
| 2025-07-21 | 5.75 | $5.75 | 376131 |
| 2025-07-18 | 5.75 | $5.76 | 1.8M |
| 2025-07-17 | 5.75 | $5.72 | 321745 |
| 2025-07-16 | 5.75 | $5.71 | 356500 |
| 2025-07-15 | 5.76 | $5.70 | 325200 |
| 2025-07-14 | 5.76 | $5.78 | 447726 |
| 2025-07-11 | 5.76 | $5.74 | 359433 |
| 2025-07-10 | 5.76 | $5.78 | 230709 |
| 2025-07-09 | 5.76 | $5.82 | 296100 |
| 2025-07-08 | 5.75 | $5.74 | 155400 |
| 2025-07-07 | 5.75 | $5.76 | 222900 |
| 2025-07-03 | 5.75 | $5.81 | 176303 |
| 2025-07-02 | 5.74 | $5.81 | 244700 |
| 2025-07-01 | 5.74 | $5.78 | 415327 |
| 2025-06-30 | 5.74 | $5.79 | 726018 |
| 2025-06-27 | 5.73 | $5.72 | 1.4M |
| 2025-06-26 | 5.74 | $5.75 | 191522 |
| 2025-06-25 | 5.74 | $5.72 | 302824 |
| 2025-06-24 | 5.74 | $5.73 | 194834 |
| 2025-06-23 | 5.75 | $5.65 | 310508 |
| 2025-06-20 | 5.76 | $5.61 | 236200 |
| 2025-06-18 | 5.78 | $5.66 | 134600 |
| 2025-06-17 | 5.79 | $5.73 | 169300 |
| 2025-06-16 | 5.80 | $5.72 | 154700 |
| 2025-06-13 | 5.81 | $5.76 | 135121 |
| 2025-06-12 | 5.81 | $5.85 | 145400 |
| 2025-06-11 | 5.81 | $5.81 | 234704 |
| 2025-06-10 | 5.81 | $5.83 | 123400 |
| 2025-06-09 | 5.81 | $5.78 | 251312 |
| 2025-06-06 | 5.81 | $5.77 | 218226 |
| 2025-06-05 | 5.81 | $5.79 | 199200 |
| 2025-06-04 | 5.80 | $5.75 | 247722 |
| 2025-06-03 | 5.81 | $5.79 | 186339 |
| 2025-06-02 | 5.80 | $5.84 | 270047 |
| 2025-05-30 | 5.79 | $5.82 | 303711 |
| 2025-05-29 | 5.79 | $5.85 | 172500 |
| 2025-05-28 | 5.78 | $5.85 | 149516 |
| 2025-05-27 | 5.76 | $5.88 | 170200 |
| 2025-05-23 | 5.75 | $5.86 | 153517 |
| 2025-05-22 | 5.73 | $5.90 | 153631 |
| 2025-05-21 | 5.71 | $5.82 | 162688 |
| 2025-05-20 | 5.69 | $5.78 | 114628 |
| 2025-05-19 | 5.68 | $5.75 | 161303 |
| 2025-05-16 | 5.66 | $5.76 | 188727 |
| 2025-05-15 | 5.65 | $5.73 | 179200 |
| 2025-05-14 | 5.63 | $5.71 | 175600 |
| 2025-05-13 | 5.61 | $5.71 | 113400 |
| 2025-05-12 | 5.60 | $5.71 | 166900 |
| 2025-05-09 | 5.58 | $5.62 | 148700 |
| 2025-05-08 | 5.56 | $5.65 | 87113 |
| 2025-05-07 | 5.54 | $5.61 | 128132 |
| 2025-05-06 | 5.52 | $5.65 | 122361 |
| 2025-05-05 | 5.50 | $5.68 | 113000 |
| 2025-05-02 | 5.47 | $5.69 | 140600 |
| 2025-05-01 | 5.44 | $5.64 | 210522 |
| 2025-04-30 | 5.41 | $5.59 | 190168 |
| 2025-04-29 | 5.39 | $5.58 | 120221 |
| 2025-04-28 | 5.37 | $5.52 | 144800 |
| 2025-04-25 | 5.35 | $5.57 | 110000 |
| 2025-04-24 | 5.33 | $5.54 | 190528 |
| 2025-04-23 | 5.32 | $5.51 | 288328 |
| 2025-04-22 | 5.30 | $5.47 | 849301 |
| 2025-04-21 | 5.30 | $5.22 | 304100 |
| 2025-04-17 | 5.32 | $5.26 | 208100 |
| 2025-04-16 | 5.33 | $5.24 | 211200 |
| 2025-04-15 | 5.36 | $5.34 | 241234 |
| 2025-04-14 | 5.37 | $5.35 | 285600 |
| 2025-04-11 | 5.39 | $5.19 | 341100 |
| 2025-04-10 | 5.42 | $5.21 | 510524 |
| 2025-04-09 | 5.45 | $5.21 | 593708 |
| 2025-04-08 | 5.49 | $5.05 | 301625 |
| 2025-04-07 | 5.55 | $4.93 | 686712 |
| 2025-04-04 | 5.61 | $5.14 | 605400 |
| 2025-04-03 | 5.67 | $5.51 | 438519 |
| 2025-04-02 | 5.68 | $5.60 | 236411 |
| 2025-04-01 | 5.69 | $5.66 | 181800 |
| 2025-03-31 | 5.70 | $5.61 | 499711 |
| 2025-03-28 | 5.70 | $5.62 | 219446 |
| 2025-03-27 | 5.71 | $5.62 | 427076 |
| 2025-03-26 | 5.72 | $5.63 | 757100 |
| 2025-03-25 | 5.73 | $5.73 | 586200 |
| 2025-03-24 | 5.72 | $5.80 | 452362 |
| 2025-03-21 | 5.71 | $5.75 | 409100 |
| 2025-03-20 | 5.71 | $5.79 | 445700 |
| 2025-03-19 | 5.69 | $5.78 | 1.0M |
| 2025-03-18 | 5.68 | $5.80 | 611600 |
| 2025-03-17 | 5.67 | $5.79 | 703122 |
| 2025-03-14 | 5.65 | $5.65 | 146900 |
| 2025-03-13 | 5.65 | $5.63 | 233400 |
| 2025-03-12 | 5.65 | $5.68 | 154265 |
| 2025-03-11 | 5.64 | $5.63 | 238747 |
| 2025-03-10 | 5.64 | $5.65 | 391832 |
| 2025-03-07 | 5.64 | $5.74 | 362110 |
| 2025-03-06 | 5.62 | $5.67 | 214915 |
| 2025-03-05 | 5.62 | $5.71 | 542519 |
| 2025-03-04 | 5.60 | $5.59 | 550100 |
| 2025-03-03 | 5.60 | $5.79 | 447129 |
| 2025-02-28 | 5.58 | $5.66 | 250000 |
| 2025-02-27 | 5.57 | $5.63 | 308900 |
| 2025-02-26 | 5.56 | $5.61 | 125112 |
| 2025-02-25 | 5.55 | $5.59 | 137318 |
| 2025-02-24 | 5.54 | $5.59 | 204200 |
| 2025-02-21 | 5.54 | $5.59 | 189818 |
| 2025-02-20 | 5.53 | $5.53 | 311500 |
| 2025-02-19 | 5.53 | $5.58 | 161718 |
| 2025-02-18 | 5.52 | $5.62 | 313133 |
| 2025-02-14 | 5.51 | $5.53 | 418914 |
| 2025-02-13 | 5.51 | $5.56 | 227441 |
| 2025-02-12 | 5.50 | $5.50 | 250600 |
| 2025-02-11 | 5.50 | $5.52 | 212300 |
| 2025-02-10 | 5.50 | $5.50 | 218700 |
| 2025-02-07 | 5.49 | $5.51 | 304400 |
| 2025-02-06 | 5.49 | $5.55 | 258022 |
| 2025-02-05 | 5.48 | $5.51 | 324471 |
| 2025-02-04 | 5.47 | $5.45 | 329524 |
| 2025-02-03 | 5.47 | $5.43 | 709237 |
| 2025-01-31 | 5.47 | $5.53 | 618800 |
| 2025-01-30 | 5.46 | $5.52 | 475100 |
| 2025-01-29 | 5.45 | $5.47 | 352535 |
| 2025-01-28 | 5.44 | $5.54 | 215427 |
| 2025-01-27 | 5.43 | $5.51 | 206745 |
| 2025-01-24 | 5.41 | $5.54 | 314922 |
| 2025-01-23 | 5.40 | $5.52 | 248325 |
| 2025-01-22 | 5.39 | $5.50 | 202800 |
| 2025-01-21 | 5.37 | $5.47 | 206210 |
| 2025-01-17 | 5.36 | $5.44 | 242400 |
| 2025-01-16 | 5.35 | $5.40 | 226528 |
| 2025-01-15 | 5.35 | $5.37 | 401503 |
| 2025-01-14 | 5.35 | $5.33 | 196000 |
| 2025-01-13 | 5.35 | $5.30 | 482140 |
| 2025-01-10 | 5.36 | $5.31 | 211900 |
| 2025-01-08 | 5.37 | $5.39 | 206900 |
| 2025-01-07 | 5.37 | $5.39 | 326049 |
| 2025-01-06 | 5.38 | $5.38 | 205229 |
| 2025-01-03 | 5.38 | $5.35 | 164104 |
| 2025-01-02 | 5.39 | $5.33 | 272900 |
| 2024-12-31 | 5.40 | $5.31 | 331400 |
| 2024-12-30 | 5.42 | $5.30 | 344607 |
| 2024-12-27 | 5.44 | $5.34 | 135608 |
| 2024-12-26 | 5.45 | $5.39 | 110200 |
| 2024-12-24 | 5.46 | $5.42 | 157400 |
| 2024-12-23 | 5.48 | $5.37 | 209446 |
| 2024-12-20 | 5.49 | $5.32 | 293809 |
| 2024-12-19 | 5.51 | $5.23 | 327000 |
| 2024-12-18 | 5.55 | $5.33 | 313336 |
| 2024-12-17 | 5.57 | $5.45 | 249200 |
| 2024-12-16 | 5.58 | $5.51 | 170400 |
| 2024-12-13 | 5.59 | $5.57 | 307100 |
| 2024-12-12 | 5.59 | $5.57 | 445128 |
| 2024-12-11 | 5.59 | $5.60 | 269000 |
| 2024-12-10 | 5.58 | $5.57 | 224200 |
| 2024-12-09 | 5.58 | $5.64 | 126802 |
| 2024-12-06 | 5.57 | $5.60 | 268200 |
| 2024-12-05 | 5.57 | $5.61 | 255000 |
| 2024-12-04 | 5.56 | $5.59 | 320900 |
| 2024-12-03 | 5.56 | $5.57 | 281436 |
| 2024-12-02 | 5.56 | $5.56 | 352647 |
| 2024-11-29 | 5.55 | $5.57 | 238200 |
| 2024-11-27 | 5.55 | $5.52 | 498203 |
| 2024-11-26 | 5.55 | $5.57 | 452060 |
| 2024-11-25 | 5.55 | $5.80 | 291200 |
| 2024-11-22 | 5.52 | $5.68 | 494900 |
| 2024-11-21 | 5.51 | $5.63 | 344700 |
| 2024-11-20 | 5.50 | $5.47 | 68900 |
| 2024-11-19 | 5.51 | $5.48 | 71412 |
| 2024-11-18 | 5.51 | $5.45 | 355600 |
| 2024-11-15 | 5.52 | $5.41 | 262900 |
| 2024-11-14 | 5.54 | $5.44 | 137500 |
| 2024-11-13 | 5.55 | $5.43 | 296023 |
| 2024-11-12 | 5.57 | $5.55 | 391400 |
| 2024-11-11 | 5.57 | $5.68 | 733725 |
| 2024-11-08 | 5.56 | $5.53 | 243713 |
| 2024-11-07 | 5.57 | $5.49 | 213400 |
| 2024-11-06 | 5.58 | $5.44 | 723900 |
| 2024-11-05 | 5.60 | $5.54 | 155100 |
| 2024-11-04 | 5.61 | $5.49 | 244944 |
| 2024-11-01 | 5.62 | $5.56 | 243916 |
| 2024-10-31 | 5.63 | $5.49 | 274710 |
| 2024-10-30 | 5.65 | $5.59 | 185800 |
| 2024-10-29 | 5.65 | $5.66 | 146700 |
| 2024-10-28 | 5.65 | $5.68 | 217600 |
| 2024-10-25 | 5.65 | $5.66 | 290330 |
| 2024-10-24 | 5.66 | $5.66 | 207600 |
| 2024-10-23 | 5.66 | $5.62 | 195248 |
| 2024-10-22 | 5.67 | $5.68 | 430402 |
| 2024-10-21 | 5.67 | $5.64 | 278841 |
| 2024-10-18 | 5.67 | $5.60 | 157700 |
| 2024-10-17 | 5.68 | $5.59 | 295400 |
| 2024-10-16 | 5.69 | $5.58 | 251735 |
| 2024-10-15 | 5.71 | $5.62 | 229200 |
| 2024-10-14 | 5.72 | $5.71 | 188700 |
| 2024-10-11 | 5.72 | $5.70 | 285500 |
| 2024-10-10 | 5.72 | $5.67 | 226000 |
| 2024-10-09 | 5.72 | $5.70 | 248433 |
| 2024-10-08 | 5.73 | $5.68 | 338926 |
| 2024-10-07 | 5.73 | $5.65 | 282543 |
| 2024-10-04 | 5.73 | $5.72 | 76707 |
| 2024-10-03 | 5.73 | $5.73 | 153103 |
| 2024-10-02 | 5.73 | $5.77 | 131012 |
| 2024-10-01 | 5.72 | $5.77 | 194028 |
| 2024-09-30 | 5.72 | $5.80 | 185927 |
| 2024-09-27 | 5.71 | $5.79 | 229200 |
| 2024-09-26 | 5.70 | $5.77 | 115229 |
| 2024-09-25 | 5.69 | $5.71 | 159121 |
| 2024-09-24 | 5.69 | $5.72 | 155213 |
| 2024-09-23 | 5.69 | $5.72 | 91500 |
| 2024-09-20 | 5.69 | $5.71 | 181800 |
| 2024-09-19 | 5.69 | $5.71 | 235630 |
| 2024-09-18 | 5.69 | $5.65 | 203000 |
| 2024-09-17 | 5.69 | $5.71 | 263647 |
| 2024-09-16 | 5.69 | $5.68 | 124010 |
| 2024-09-13 | 5.69 | $5.70 | 166300 |
| 2024-09-12 | 5.69 | $5.70 | 137200 |
| 2024-09-11 | 5.69 | $5.61 | 228736 |
| 2024-09-10 | 5.70 | $5.63 | 152100 |
| 2024-09-09 | 5.70 | $5.63 | 145005 |
| 2024-09-06 | 5.71 | $5.60 | 151000 |
| 2024-09-05 | 5.72 | $5.66 | 143200 |
| 2024-09-04 | 5.72 | $5.71 | 187025 |
| 2024-09-03 | 5.71 | $5.75 | 91301 |
| 2024-08-30 | 5.70 | $5.82 | 105100 |
| 2024-08-29 | 5.68 | $5.77 | 159227 |
| 2024-08-28 | 5.66 | $5.76 | 137506 |
| 2024-08-27 | 5.64 | $5.74 | 159028 |
| 2024-08-26 | 5.63 | $5.77 | 119927 |
| 2024-08-23 | 5.61 | $5.78 | 242300 |
| 2024-08-22 | 5.59 | $5.67 | 83200 |
| 2024-08-21 | 5.58 | $5.70 | 94531 |
| 2024-08-20 | 5.56 | $5.66 | 134826 |
| 2024-08-19 | 5.55 | $5.69 | 115500 |
| 2024-08-16 | 5.53 | $5.65 | 103900 |
| 2024-08-15 | 5.52 | $5.63 | 81713 |
| 2024-08-14 | 5.51 | $5.59 | 79200 |
| 2024-08-13 | 5.50 | $5.59 | 68923 |
| 2024-08-12 | 5.49 | $5.57 | 124436 |
| 2024-08-09 | 5.49 | $5.51 | 91009 |
| 2024-08-08 | 5.49 | $5.48 | 136900 |
| 2024-08-07 | 5.50 | $5.41 | 239439 |
| 2024-08-06 | 5.51 | $5.39 | 138336 |
| 2024-08-05 | 5.53 | $5.32 | 156315 |
| 2024-08-02 | 5.55 | $5.47 | 132716 |
| 2024-08-01 | 5.56 | $5.55 | 246100 |
| 2024-07-31 | 5.56 | $5.58 | 120900 |
| 2024-07-30 | 5.56 | $5.53 | 129627 |
| 2024-07-29 | 5.57 | $5.52 | 139144 |
| 2024-07-26 | 5.58 | $5.50 | 129600 |
| 2024-07-25 | 5.59 | $5.48 | 203733 |
| 2024-07-24 | 5.60 | $5.49 | 105900 |
| 2024-07-23 | 5.61 | $5.57 | 83900 |
| 2024-07-22 | 5.61 | $5.60 | 191200 |
| 2024-07-19 | 5.61 | $5.56 | 63331 |
| 2024-07-18 | 5.61 | $5.55 | 211000 |
| 2024-07-17 | 5.61 | $5.61 | 148800 |
| 2024-07-16 | 5.61 | $5.67 | 213700 |
| 2024-07-15 | 5.60 | $5.66 | 306335 |
| 2024-07-12 | 5.59 | $5.67 | 226400 |
| 2024-07-11 | 5.57 | $5.65 | 187602 |
| 2024-07-10 | 5.56 | $5.63 | 221800 |
| 2024-07-09 | 5.55 | $5.59 | 231228 |
| 2024-07-08 | 5.55 | $5.60 | 328120 |
| 2024-07-05 | 5.54 | $5.65 | 85500 |
| 2024-07-03 | 5.53 | $5.64 | 156300 |
| 2024-07-02 | 5.52 | $5.58 | 147706 |
| 2024-07-01 | 5.51 | $5.56 | 211200 |
| 2024-06-28 | 5.51 | $5.58 | 130131 |
| 2024-06-27 | 5.50 | $5.53 | 214800 |
| 2024-06-26 | 5.50 | $5.52 | 179331 |
| 2024-06-25 | 5.50 | $5.52 | 126100 |
| 2024-06-24 | 5.50 | $5.47 | 205517 |
| 2024-06-21 | 5.50 | $5.45 | 177227 |
| 2024-06-20 | 5.50 | $5.46 | 127800 |
| 2024-06-18 | 5.51 | $5.47 | 237800 |
| 2024-06-17 | 5.51 | $5.45 | 86300 |
| 2024-06-14 | 5.52 | $5.44 | 86700 |
| 2024-06-13 | 5.52 | $5.52 | 160900 |
| 2024-06-12 | 5.52 | $5.57 | 83800 |
| 2024-06-11 | 5.51 | $5.51 | 137500 |
| 2024-06-10 | 5.51 | $5.56 | 147900 |
| 2024-06-07 | 5.51 | $5.57 | 127241 |
| 2024-06-06 | 5.50 | $5.57 | 168400 |
| 2024-06-05 | 5.49 | $5.57 | 343023 |
| 2024-06-04 | 5.48 | $5.50 | 177632 |
| 2024-06-03 | 5.48 | $5.52 | 250908 |
| 2024-05-31 | 5.47 | $5.48 | 255229 |
| 2024-05-30 | 5.47 | $5.43 | 208500 |
| 2024-05-29 | 5.47 | $5.42 | 180500 |
| 2024-05-28 | 5.47 | $5.51 | 188013 |
| 2024-05-24 | 5.47 | $5.54 | 216000 |
| 2024-05-23 | 5.45 | $5.46 | 178500 |
| 2024-05-22 | 5.45 | $5.48 | 154600 |
| 2024-05-21 | 5.44 | $5.50 | 101506 |
| 2024-05-20 | 5.43 | $5.51 | 143700 |
| 2024-05-17 | 5.42 | $5.48 | 368426 |
| 2024-05-16 | 5.40 | $5.51 | 299503 |
| 2024-05-15 | 5.39 | $5.49 | 364636 |
| 2024-05-14 | 5.37 | $5.44 | 345300 |
| 2024-05-13 | 5.35 | $5.48 | 147900 |
| 2024-05-10 | 5.34 | $5.47 | 118832 |
| 2024-05-09 | 5.32 | $5.44 | 117241 |
| 2024-05-08 | 5.30 | $5.40 | 122642 |
| 2024-05-07 | 5.29 | $5.41 | 121900 |
| 2024-05-06 | 5.27 | $5.41 | 195900 |
| 2024-05-03 | 5.26 | $5.33 | 145500 |
| 2024-05-02 | 5.25 | $5.30 | 104227 |
| 2024-05-01 | 5.25 | $5.31 | 179100 |
| 2024-04-30 | 5.24 | $5.26 | 198400 |
| 2024-04-29 | 5.24 | $5.30 | 168431 |
| 2024-04-26 | 5.24 | $5.29 | 88715 |
| 2024-04-25 | 5.24 | $5.24 | 209800 |
| 2024-04-24 | 5.25 | $5.27 | 124700 |
| 2024-04-23 | 5.25 | $5.26 | 198420 |
| 2024-04-22 | 5.26 | $5.21 | 180012 |
| 2024-04-19 | 5.27 | $5.13 | 242322 |
| 2024-04-18 | 5.29 | $5.15 | 176800 |
| 2024-04-17 | 5.31 | $5.15 | 157245 |
| 2024-04-16 | 5.33 | $5.15 | 218830 |
| 2024-04-15 | 5.36 | $5.17 | 334000 |
| 2024-04-12 | 5.38 | $5.20 | 329300 |
| 2024-04-11 | 5.40 | $5.30 | 459000 |
| 2024-04-10 | 5.41 | $5.30 | 342600 |
| 2024-04-09 | 5.43 | $5.37 | 133715 |
| 2024-04-08 | 5.43 | $5.39 | 184900 |
| 2024-04-05 | 5.44 | $5.36 | 108000 |
| 2024-04-04 | 5.45 | $5.37 | 288300 |
| 2024-04-03 | 5.46 | $5.41 | 99139 |
| 2024-04-02 | 5.46 | $5.38 | 199320 |
| 2024-04-01 | 5.47 | $5.45 | 131200 |
| 2024-03-28 | 5.47 | $5.53 | 520539 |
| 2024-03-27 | 5.47 | $5.47 | 188800 |
| 2024-03-26 | 5.46 | $5.47 | 156930 |
| 2024-03-25 | 5.46 | $5.45 | 171200 |
| 2024-03-22 | 5.46 | $5.50 | 237700 |
| 2024-03-21 | 5.45 | $5.52 | 288947 |
| 2024-03-20 | 5.44 | $5.48 | 128400 |
| 2024-03-19 | 5.43 | $5.40 | 162900 |
| 2024-03-18 | 5.43 | $5.43 | 140124 |
| 2024-03-15 | 5.43 | $5.42 | 232317 |
| 2024-03-14 | 5.43 | $5.45 | 254104 |
| 2024-03-13 | 5.42 | $5.56 | 233800 |
| 2024-03-12 | 5.40 | $5.54 | 293200 |
| 2024-03-11 | 5.38 | $5.46 | 71900 |
| 2024-03-08 | 5.37 | $5.49 | 242930 |
| 2024-03-07 | 5.36 | $5.46 | 150200 |
| 2024-03-06 | 5.35 | $5.40 | 196838 |
| 2024-03-05 | 5.34 | $5.36 | 287300 |
| 2024-03-04 | 5.34 | $5.42 | 194600 |
| 2024-03-01 | 5.33 | $5.36 | 167330 |
| 2024-02-29 | 5.32 | $5.34 | 159600 |
| 2024-02-28 | 5.32 | $5.32 | 221123 |
| 2024-02-27 | 5.32 | $5.34 | 141834 |
| 2024-02-26 | 5.31 | $5.36 | 118800 |
| 2024-02-23 | 5.31 | $5.38 | 140016 |
| 2024-02-22 | 5.30 | $5.36 | 120100 |
| 2024-02-21 | 5.29 | $5.30 | 195111 |
| 2024-02-20 | 5.29 | $5.29 | 162715 |
| 2024-02-16 | 5.29 | $5.28 | 254000 |
| 2024-02-15 | 5.29 | $5.28 | 372600 |
| 2024-02-14 | 5.29 | $5.27 | 306800 |
| 2024-02-13 | 5.30 | $5.25 | 110714 |
| 2024-02-12 | 5.30 | $5.35 | 177802 |
| 2024-02-09 | 5.29 | $5.33 | 200516 |
| 2024-02-08 | 5.29 | $5.32 | 93747 |
| 2024-02-07 | 5.28 | $5.32 | 240500 |
| 2024-02-06 | 5.28 | $5.31 | 173500 |
| 2024-02-05 | 5.28 | $5.25 | 163700 |
| 2024-02-02 | 5.28 | $5.28 | 152022 |
| 2024-02-01 | 5.28 | $5.32 | 209203 |
| 2024-01-31 | 5.28 | $5.28 | 125716 |
| 2024-01-30 | 5.28 | $5.31 | 134600 |
| 2024-01-29 | 5.28 | $5.33 | 247830 |
| 2024-01-26 | 5.27 | $5.29 | 184322 |
| 2024-01-25 | 5.27 | $5.25 | 196900 |
| 2024-01-24 | 5.27 | $5.25 | 220409 |
| 2024-01-23 | 5.28 | $5.23 | 132029 |
| 2024-01-22 | 5.28 | $5.26 | 167117 |
| 2024-01-19 | 5.29 | $5.23 | 305300 |
| 2024-01-18 | 5.29 | $5.24 | 327637 |
| 2024-01-17 | 5.30 | $5.24 | 233305 |
| 2024-01-16 | 5.30 | $5.24 | 327500 |
| 2024-01-12 | 5.31 | $5.38 | 178800 |
| 2024-01-11 | 5.30 | $5.34 | 181300 |
| 2024-01-10 | 5.29 | $5.36 | 210400 |
| 2024-01-09 | 5.28 | $5.33 | 175582 |
| 2024-01-08 | 5.28 | $5.35 | 322108 |
| 2024-01-05 | 5.27 | $5.26 | 242826 |
| 2024-01-04 | 5.26 | $5.26 | 215700 |
| 2024-01-03 | 5.26 | $5.18 | 210233 |
| 2024-01-02 | 5.26 | $5.25 | 197714 |
| 2023-12-29 | 5.26 | $5.27 | 533700 |
| 2023-12-28 | 5.26 | $5.32 | 189600 |
| 2023-12-27 | 5.25 | $5.35 | 327007 |
| 2023-12-26 | 5.23 | $5.35 | 130000 |
| 2023-12-22 | 5.21 | $5.33 | 187300 |
| 2023-12-21 | 5.20 | $5.30 | 255300 |
| 2023-12-20 | 5.19 | $5.23 | 573727 |
| 2023-12-19 | 5.18 | $5.33 | 361302 |
| 2023-12-18 | 5.16 | $5.25 | 573821 |
| 2023-12-15 | 5.15 | $5.20 | 365525 |
| 2023-12-14 | 5.15 | $5.21 | 236100 |
| 2023-12-13 | 5.14 | $5.21 | 231930 |
| 2023-12-12 | 5.13 | $5.16 | 204200 |
| 2023-12-11 | 5.13 | $5.13 | 356632 |
| 2023-12-08 | 5.12 | $5.13 | 392300 |
| 2023-12-07 | 5.12 | $5.10 | 142036 |
| 2023-12-06 | 5.12 | $5.10 | 230800 |
| 2023-12-05 | 5.11 | $5.10 | 278300 |
| 2023-12-04 | 5.11 | $5.15 | 193100 |
| 2023-12-01 | 5.10 | $5.18 | 274639 |
| 2023-11-30 | 5.08 | $5.15 | 191200 |
| 2023-11-29 | 5.07 | $5.16 | 145313 |
| 2023-11-28 | 5.06 | $5.14 | 220500 |
| 2023-11-27 | 5.04 | $5.14 | 304015 |
| 2023-11-24 | 5.03 | $5.17 | 172200 |
| 2023-11-22 | 5.00 | $5.13 | 122900 |
| 2023-11-21 | 4.98 | $5.11 | 198536 |
| 2023-11-20 | 4.96 | $5.13 | 214900 |
| 2023-11-17 | 4.94 | $5.07 | 241921 |
| 2023-11-16 | 4.92 | $5.01 | 134035 |
| 2023-11-15 | 4.91 | $5.04 | 143400 |
| 2023-11-14 | 4.89 | $5.03 | 202300 |
| 2023-11-13 | 4.87 | $4.95 | 143000 |
| 2023-11-10 | 4.86 | $4.90 | 272500 |
| 2023-11-09 | 4.86 | $4.89 | 313500 |
| 2023-11-08 | 4.85 | $4.92 | 803739 |
| 2023-11-07 | 4.85 | $4.95 | 299718 |
| 2023-11-06 | 4.84 | $4.95 | 190336 |
| 2023-11-03 | 4.83 | $4.99 | 364435 |
| 2023-11-02 | 4.82 | $4.90 | 290921 |
| 2023-11-01 | 4.81 | $4.84 | 193000 |
| 2023-10-31 | 4.81 | $4.78 | 259800 |
| 2023-10-30 | 4.82 | $4.75 | 334118 |
| 2023-10-27 | 4.83 | $4.68 | 290903 |
| 2023-10-26 | 4.85 | $4.72 | 365500 |
| 2023-10-25 | 4.87 | $4.76 | 219127 |
| 2023-10-24 | 4.89 | $4.82 | 208300 |
| 2023-10-23 | 4.90 | $4.79 | 227017 |
| 2023-10-20 | 4.91 | $4.79 | 238807 |
| 2023-10-19 | 4.92 | $4.82 | 275323 |
| 2023-10-18 | 4.94 | $4.82 | 215345 |
| 2023-10-17 | 4.95 | $4.91 | 149620 |
| 2023-10-16 | 4.95 | $4.92 | 361610 |
| 2023-10-13 | 4.96 | $4.92 | 118828 |
| 2023-10-12 | 4.97 | $4.98 | 95700 |
| 2023-10-11 | 4.97 | $5.01 | 122100 |
| 2023-10-10 | 4.97 | $5.00 | 154124 |
| 2023-10-09 | 4.97 | $4.96 | 111401 |
| 2023-10-06 | 4.97 | $4.96 | 161946 |
| 2023-10-05 | 4.98 | $4.92 | 214049 |
| 2023-10-04 | 4.99 | $4.89 | 138913 |
| 2023-10-03 | 5.01 | $4.88 | 232000 |
| 2023-10-02 | 5.03 | $4.94 | 233847 |
| 2023-09-29 | 5.04 | $4.99 | 359238 |
| 2023-09-28 | 5.05 | $4.97 | 159200 |
| 2023-09-27 | 5.07 | $4.94 | 151200 |
| 2023-09-26 | 5.09 | $4.97 | 221500 |
| 2023-09-25 | 5.10 | $4.98 | 172340 |
| 2023-09-22 | 5.12 | $5.02 | 229732 |
| 2023-09-21 | 5.14 | $4.98 | 147227 |
| 2023-09-20 | 5.16 | $5.07 | 353329 |
| 2023-09-19 | 5.17 | $5.08 | 148249 |
| 2023-09-18 | 5.18 | $5.12 | 133000 |
| 2023-09-15 | 5.19 | $5.12 | 250400 |
| 2023-09-14 | 5.19 | $5.13 | 213600 |
| 2023-09-13 | 5.20 | $5.08 | 281700 |
| 2023-09-12 | 5.21 | $5.15 | 312821 |
| 2023-09-11 | 5.22 | $5.18 | 230613 |
| 2023-09-08 | 5.22 | $5.17 | 199700 |
| 2023-09-07 | 5.23 | $5.18 | 315700 |
| 2023-09-06 | 5.23 | $5.19 | 224842 |
| 2023-09-05 | 5.24 | $5.23 | 113631 |
| 2023-09-01 | 5.24 | $5.29 | 170831 |
| 2023-08-31 | 5.24 | $5.30 | 231047 |
| 2023-08-30 | 5.23 | $5.32 | 168716 |
| 2023-08-29 | 5.23 | $5.30 | 164300 |
| 2023-08-28 | 5.22 | $5.23 | 148200 |
| 2023-08-25 | 5.23 | $5.20 | 171300 |
| 2023-08-24 | 5.24 | $5.17 | 151623 |
| 2023-08-23 | 5.25 | $5.22 | 99934 |
| 2023-08-22 | 5.26 | $5.15 | 213900 |
| 2023-08-21 | 5.28 | $5.18 | 125200 |
| 2023-08-18 | 5.29 | $5.13 | 169421 |
| 2023-08-17 | 5.32 | $5.16 | 190103 |
| 2023-08-16 | 5.34 | $5.18 | 143500 |
| 2023-08-15 | 5.36 | $5.22 | 149843 |
| 2023-08-14 | 5.38 | $5.27 | 168147 |
| 2023-08-11 | 5.40 | $5.32 | 303700 |
| 2023-08-10 | 5.41 | $5.33 | 325843 |
| 2023-08-09 | 5.42 | $5.35 | 302602 |
| 2023-08-08 | 5.43 | $5.34 | 217817 |
| 2023-08-07 | 5.44 | $5.35 | 317500 |
| 2023-08-04 | 5.45 | $5.30 | 329235 |
| 2023-08-03 | 5.46 | $5.32 | 333511 |
| 2023-08-02 | 5.48 | $5.38 | 160427 |
| 2023-08-01 | 5.49 | $5.48 | 195250 |
| 2023-07-31 | 5.48 | $5.52 | 202800 |
| 2023-07-28 | 5.48 | $5.51 | 224800 |
| 2023-07-27 | 5.47 | $5.50 | 227217 |
| 2023-07-26 | 5.47 | $5.49 | 158000 |
| 2023-07-25 | 5.46 | $5.50 | 230700 |
| 2023-07-24 | 5.46 | $5.48 | 166300 |
| 2023-07-21 | 5.46 | $5.48 | 204425 |
| 2023-07-20 | 5.45 | $5.48 | 378500 |
| 2023-07-19 | 5.45 | $5.51 | 315100 |
| 2023-07-18 | 5.44 | $5.49 | 207300 |
| 2023-07-17 | 5.43 | $5.49 | 251200 |
| 2023-07-14 | 5.43 | $5.47 | 296500 |
| 2023-07-13 | 5.42 | $5.50 | 231840 |
| 2023-07-12 | 5.42 | $5.46 | 258200 |
| 2023-07-11 | 5.41 | $5.43 | 259331 |
| 2023-07-10 | 5.41 | $5.41 | 323000 |
| 2023-07-07 | 5.41 | $5.36 | 193500 |
| 2023-07-06 | 5.42 | $5.32 | 133300 |
| 2023-07-05 | 5.43 | $5.40 | 155642 |
| 2023-07-03 | 5.43 | $5.46 | 104734 |
| 2023-06-30 | 5.43 | $5.44 | 479223 |
| 2023-06-29 | 5.42 | $5.40 | 140216 |
| 2023-06-28 | 5.43 | $5.46 | 118100 |
| 2023-06-27 | 5.42 | $5.43 | 286400 |
| 2023-06-26 | 5.42 | $5.39 | 182207 |
| 2023-06-23 | 5.42 | $5.39 | 184900 |
| 2023-06-22 | 5.42 | $5.41 | 157640 |
| 2023-06-21 | 5.42 | $5.42 | 133100 |
| 2023-06-20 | 5.42 | $5.42 | 113800 |
| 2023-06-16 | 5.42 | $5.50 | 93100 |
| 2023-06-15 | 5.42 | $5.47 | 389100 |
| 2023-06-14 | 5.41 | $5.43 | 180000 |
| 2023-06-13 | 5.41 | $5.44 | 346300 |
| 2023-06-12 | 5.41 | $5.41 | 266500 |
| 2023-06-09 | 5.41 | $5.41 | 214201 |
| 2023-06-08 | 5.42 | $5.42 | 180000 |
| 2023-06-07 | 5.42 | $5.40 | 94900 |
| 2023-06-06 | 5.43 | $5.42 | 262600 |
| 2023-06-05 | 5.44 | $5.39 | 123061 |
| 2023-06-02 | 5.45 | $5.42 | 199034 |
| 2023-06-01 | 5.45 | $5.36 | 277200 |
| 2023-05-31 | 5.47 | $5.33 | 322600 |
| 2023-05-30 | 5.49 | $5.38 | 249200 |
| 2023-05-26 | 5.50 | $5.42 | 193200 |
| 2023-05-25 | 5.51 | $5.37 | 150449 |
| 2023-05-24 | 5.53 | $5.37 | 299618 |
| 2023-05-23 | 5.55 | $5.44 | 172600 |
| 2023-05-22 | 5.56 | $5.51 | 128300 |
| 2023-05-19 | 5.57 | $5.52 | 133519 |
| 2023-05-18 | 5.57 | $5.54 | 212336 |
| 2023-05-17 | 5.57 | $5.57 | 317900 |
| 2023-05-16 | 5.57 | $5.48 | 231217 |
| 2023-05-15 | 5.58 | $5.57 | 210600 |
| 2023-05-12 | 5.58 | $5.55 | 98232 |
| 2023-05-11 | 5.58 | $5.59 | 353248 |
| 2023-05-10 | 5.58 | $5.63 | 475000 |
| 2023-05-09 | 5.57 | $5.60 | 383800 |
| 2023-05-08 | 5.56 | $5.62 | 196533 |
| 2023-05-05 | 5.56 | $5.63 | 471700 |
| 2023-05-04 | 5.55 | $5.56 | 314748 |
| 2023-05-03 | 5.54 | $5.54 | 163400 |
| 2023-05-02 | 5.54 | $5.54 | 169841 |
| 2023-05-01 | 5.54 | $5.62 | 202100 |
| 2023-04-28 | 5.52 | $5.64 | 359600 |
| 2023-04-27 | 5.51 | $5.61 | 214439 |
| 2023-04-26 | 5.49 | $5.51 | 439136 |
| 2023-04-25 | 5.49 | $5.52 | 246600 |
| 2023-04-24 | 5.48 | $5.59 | 237710 |
| 2023-04-21 | 5.47 | $5.51 | 151100 |
| 2023-04-20 | 5.46 | $5.48 | 191021 |
| 2023-04-19 | 5.45 | $5.51 | 130602 |
| 2023-04-18 | 5.44 | $5.48 | 213500 |
| 2023-04-17 | 5.43 | $5.51 | 350100 |
| 2023-04-14 | 5.42 | $5.49 | 247247 |
| 2023-04-13 | 5.40 | $5.50 | 166300 |
| 2023-04-12 | 5.39 | $5.48 | 182800 |
| 2023-04-11 | 5.37 | $5.46 | 201200 |
| 2023-04-10 | 5.36 | $5.46 | 156732 |
| 2023-04-06 | 5.34 | $5.46 | 209146 |
| 2023-04-05 | 5.33 | $5.38 | 174800 |
| 2023-04-04 | 5.32 | $5.45 | 290809 |
| 2023-04-03 | 5.30 | $5.43 | 200100 |
| 2023-03-31 | 5.29 | $5.40 | 323532 |
| 2023-03-30 | 5.27 | $5.41 | 191939 |
| 2023-03-29 | 5.26 | $5.38 | 282400 |
| 2023-03-28 | 5.25 | $5.30 | 228700 |
| 2023-03-27 | 5.25 | $5.29 | 281813 |
| 2023-03-24 | 5.25 | $5.24 | 280235 |
| 2023-03-23 | 5.26 | $5.28 | 338025 |
| 2023-03-22 | 5.26 | $5.26 | 178600 |
| 2023-03-21 | 5.26 | $5.28 | 186900 |
| 2023-03-20 | 5.27 | $5.16 | 180300 |
| 2023-03-17 | 5.28 | $5.13 | 218000 |
| 2023-03-16 | 5.30 | $5.16 | 205409 |
| 2023-03-15 | 5.32 | $5.13 | 317740 |
| 2023-03-14 | 5.34 | $5.26 | 116300 |
| 2023-03-13 | 5.36 | $5.21 | 202517 |
| 2023-03-10 | 5.37 | $5.25 | 192600 |
| 2023-03-09 | 5.39 | $5.30 | 254600 |
| 2023-03-08 | 5.40 | $5.35 | 202200 |
| 2023-03-07 | 5.41 | $5.36 | 94829 |
| 2023-03-06 | 5.41 | $5.45 | 293500 |
| 2023-03-03 | 5.41 | $5.46 | 189200 |
| 2023-03-02 | 5.41 | $5.39 | 358000 |
| 2023-03-01 | 5.41 | $5.37 | 308400 |
| 2023-02-28 | 5.42 | $5.37 | 212441 |
| 2023-02-27 | 5.43 | $5.37 | 178700 |
| 2023-02-24 | 5.43 | $5.32 | 281000 |
| 2023-02-23 | 5.45 | $5.43 | 143537 |
| 2023-02-22 | 5.45 | $5.39 | 246500 |
| 2023-02-21 | 5.45 | $5.37 | 287921 |
| 2023-02-17 | 5.46 | $5.46 | 190100 |
| 2023-02-16 | 5.46 | $5.44 | 190400 |
| 2023-02-15 | 5.46 | $5.46 | 158100 |
| 2023-02-14 | 5.46 | $5.48 | 275910 |
| 2023-02-13 | 5.46 | $5.51 | 259100 |
| 2023-02-10 | 5.45 | $5.45 | 144400 |
| 2023-02-09 | 5.45 | $5.40 | 318132 |
| 2023-02-08 | 5.45 | $5.45 | 198521 |
| 2023-02-07 | 5.45 | $5.46 | 158816 |
| 2023-02-06 | 5.45 | $5.41 | 145938 |
| 2023-02-03 | 5.45 | $5.48 | 183800 |
| 2023-02-02 | 5.44 | $5.60 | 191523 |
| 2023-02-01 | 5.41 | $5.52 | 322613 |
| 2023-01-31 | 5.40 | $5.51 | 252400 |
| 2023-01-30 | 5.38 | $5.45 | 300428 |
| 2023-01-27 | 5.37 | $5.44 | 366929 |
| 2023-01-26 | 5.35 | $5.42 | 907900 |
| 2023-01-25 | 5.33 | $5.38 | 549100 |
| 2023-01-24 | 5.32 | $5.38 | 670600 |
| 2023-01-23 | 5.30 | $5.49 | 318700 |
| 2023-01-20 | 5.28 | $5.38 | 2.2M |
| 2023-01-19 | 5.26 | $5.34 | 435000 |
| 2023-01-18 | 5.24 | $5.38 | 534613 |
| 2023-01-17 | 5.22 | $5.36 | 457200 |
| 2023-01-13 | 5.20 | $5.34 | 591600 |
| 2023-01-12 | 5.18 | $5.38 | 249500 |
| 2023-01-11 | 5.15 | $5.43 | 361448 |
| 2023-01-10 | 5.12 | $5.33 | 202600 |
| 2023-01-09 | 5.10 | $5.27 | 250800 |
| 2023-01-06 | 5.08 | $5.26 | 146000 |
| 2023-01-05 | 5.06 | $5.14 | 251348 |
| 2023-01-04 | 5.06 | $5.15 | 208839 |
| 2023-01-03 | 5.05 | $5.07 | 225400 |
| 2022-12-30 | 5.06 | $5.02 | 391500 |
| 2022-12-29 | 5.07 | $5.00 | 400521 |
| 2022-12-28 | 5.08 | $4.97 | 483200 |
| 2022-12-27 | 5.10 | $5.01 | 621200 |
| 2022-12-23 | 5.11 | $5.02 | 346900 |
| 2022-12-22 | 5.12 | $4.99 | 558844 |
| 2022-12-21 | 5.14 | $5.01 | 536239 |
| 2022-12-20 | 5.15 | $5.00 | 415400 |
| 2022-12-19 | 5.17 | $5.05 | 210515 |
| 2022-12-16 | 5.18 | $5.11 | 260600 |
| 2022-12-15 | 5.19 | $5.12 | 362832 |
| 2022-12-14 | 5.19 | $5.26 | 303105 |
| 2022-12-13 | 5.18 | $5.20 | 214400 |
| 2022-12-12 | 5.17 | $5.18 | 193000 |
| 2022-12-09 | 5.17 | $5.15 | 152915 |
| 2022-12-08 | 5.17 | $5.17 | 346900 |
| 2022-12-07 | 5.16 | $5.16 | 508500 |
| 2022-12-06 | 5.16 | $5.17 | 216700 |
| 2022-12-05 | 5.15 | $5.21 | 162400 |
| 2022-12-02 | 5.13 | $5.26 | 188200 |
| 2022-12-01 | 5.11 | $5.32 | 267139 |
| 2022-11-30 | 5.08 | $5.31 | 299625 |
| 2022-11-29 | 5.04 | $5.17 | 204830 |
| 2022-11-28 | 5.02 | $5.17 | 432400 |
| 2022-11-25 | 5.00 | $5.10 | 96337 |
| 2022-11-23 | 4.98 | $5.09 | 270400 |
| 2022-11-22 | 4.96 | $5.11 | 318117 |
| 2022-11-21 | 4.93 | $5.06 | 200200 |
| 2022-11-18 | 4.91 | $5.09 | 228500 |
| 2022-11-17 | 4.88 | $5.06 | 332230 |
| 2022-11-16 | 4.85 | $5.02 | 302047 |
| 2022-11-15 | 4.82 | $4.96 | 512500 |
| 2022-11-14 | 4.80 | $4.99 | 258300 |
| 2022-11-11 | 4.77 | $5.06 | 241529 |
| 2022-11-10 | 4.73 | $5.02 | 184200 |
| 2022-11-09 | 4.69 | $4.83 | 223500 |
| 2022-11-08 | 4.66 | $4.88 | 223900 |
| 2022-11-07 | 4.63 | $4.84 | 172047 |
| 2022-11-04 | 4.61 | $4.73 | 271200 |
| 2022-11-03 | 4.59 | $4.62 | 305246 |
| 2022-11-02 | 4.58 | $4.68 | 188418 |
| 2022-11-01 | 4.56 | $4.71 | 171800 |
| 2022-10-31 | 4.55 | $4.67 | 455500 |
| 2022-10-28 | 4.53 | $4.69 | 267936 |
| 2022-10-27 | 4.52 | $4.63 | 336322 |
| 2022-10-26 | 4.50 | $4.74 | 875900 |
| 2022-10-25 | 4.48 | $4.60 | 293500 |
| 2022-10-24 | 4.47 | $4.48 | 417214 |
| 2022-10-21 | 4.47 | $4.50 | 282900 |
| 2022-10-20 | 4.47 | $4.43 | 343000 |
| 2022-10-19 | 4.47 | $4.49 | 412800 |
| 2022-10-18 | 4.47 | $4.52 | 434500 |
| 2022-10-17 | 4.47 | $4.43 | 369800 |
| 2022-10-14 | 4.48 | $4.34 | 626933 |
| 2022-10-13 | 4.50 | $4.39 | 850500 |
| 2022-10-12 | 4.52 | $4.41 | 339624 |
| 2022-10-11 | 4.53 | $4.40 | 231400 |
| 2022-10-10 | 4.55 | $4.42 | 703000 |
| 2022-10-07 | 4.58 | $4.46 | 399909 |
| 2022-10-06 | 4.60 | $4.60 | 382400 |
| 2022-10-05 | 4.60 | $4.67 | 307000 |
| 2022-10-04 | 4.60 | $4.68 | 388121 |
| 2022-10-03 | 4.60 | $4.53 | 243200 |
| 2022-09-30 | 4.62 | $4.47 | 624700 |
| 2022-09-29 | 4.65 | $4.44 | 495002 |
| 2022-09-28 | 4.67 | $4.50 | 341100 |
| 2022-09-27 | 4.70 | $4.40 | 474500 |
| 2022-09-26 | 4.74 | $4.48 | 397610 |
| 2022-09-23 | 4.77 | $4.54 | 824633 |
| 2022-09-22 | 4.80 | $4.64 | 882001 |
| 2022-09-21 | 4.82 | $4.68 | 297749 |
| 2022-09-20 | 4.83 | $4.73 | 378209 |
| 2022-09-19 | 4.85 | $4.78 | 310900 |
| 2022-09-16 | 4.86 | $4.73 | 528600 |
| 2022-09-15 | 4.88 | $4.78 | 396021 |
| 2022-09-14 | 4.90 | $4.84 | 218800 |
| 2022-09-13 | 4.91 | $4.87 | 464743 |
| 2022-09-12 | 4.92 | $5.01 | 372539 |
| 2022-09-09 | 4.92 | $4.91 | 286200 |
| 2022-09-08 | 4.93 | $4.85 | 434900 |
| 2022-09-07 | 4.95 | $4.82 | 524133 |
| 2022-09-06 | 4.98 | $4.78 | 213800 |
| 2022-09-02 | 5.01 | $4.79 | 231100 |
| 2022-09-01 | 5.04 | $4.84 | 313700 |
| 2022-08-31 | 5.07 | $4.86 | 363516 |
| 2022-08-30 | 5.09 | $4.87 | 336800 |
| 2022-08-29 | 5.12 | $4.92 | 457200 |
| 2022-08-26 | 5.15 | $4.97 | 258700 |
| 2022-08-25 | 5.17 | $5.07 | 336201 |
| 2022-08-24 | 5.19 | $5.09 | 267310 |
| 2022-08-23 | 5.20 | $5.02 | 133800 |
| 2022-08-22 | 5.22 | $5.06 | 148529 |
| 2022-08-19 | 5.23 | $5.13 | 182000 |
| 2022-08-18 | 5.24 | $5.19 | 286800 |
| 2022-08-17 | 5.25 | $5.20 | 343400 |
| 2022-08-16 | 5.25 | $5.23 | 247300 |
| 2022-08-15 | 5.25 | $5.26 | 199800 |
| 2022-08-12 | 5.24 | $5.29 | 301600 |
| 2022-08-11 | 5.23 | $5.31 | 185600 |
| 2022-08-10 | 5.22 | $5.30 | 101526 |
| 2022-08-09 | 5.20 | $5.23 | 180512 |
| 2022-08-08 | 5.20 | $5.25 | 148500 |
| 2022-08-05 | 5.19 | $5.24 | 227437 |
| 2022-08-04 | 5.18 | $5.26 | 358100 |
| 2022-08-03 | 5.16 | $5.25 | 170300 |
| 2022-08-02 | 5.15 | $5.22 | 195317 |
| 2022-08-01 | 5.14 | $5.30 | 283000 |
| 2022-07-29 | 5.12 | $5.26 | 229700 |
| 2022-07-28 | 5.10 | $5.25 | 322500 |
| 2022-07-27 | 5.08 | $5.19 | 339405 |
| 2022-07-26 | 5.07 | $5.09 | 144900 |
| 2022-07-25 | 5.07 | $5.13 | 224600 |
| 2022-07-22 | 5.07 | $5.06 | 482300 |
| 2022-07-21 | 5.07 | $5.11 | 498241 |
| 2022-07-20 | 5.06 | $5.15 | 429400 |
| 2022-07-19 | 5.05 | $5.09 | 333842 |
| 2022-07-18 | 5.05 | $5.01 | 286568 |
| 2022-07-15 | 5.05 | $5.07 | 1.8M |
| 2022-07-14 | 5.05 | $4.98 | 306422 |
| 2022-07-13 | 5.05 | $5.02 | 408108 |
| 2022-07-12 | 5.06 | $5.02 | 319515 |
| 2022-07-11 | 5.06 | $5.10 | 480400 |
| 2022-07-08 | 5.06 | $5.08 | 78317 |
| 2022-07-07 | 5.06 | $5.06 | 113116 |
| 2022-07-06 | 5.07 | $5.00 | 123600 |
| 2022-07-05 | 5.08 | $5.02 | 129507 |
| 2022-07-01 | 5.09 | $5.10 | 160603 |
| 2022-06-30 | 5.10 | $5.06 | 336800 |
| 2022-06-29 | 5.11 | $5.14 | 241243 |
| 2022-06-28 | 5.12 | $5.11 | 376200 |
| 2022-06-27 | 5.13 | $5.13 | 116500 |
| 2022-06-24 | 5.14 | $5.10 | 220036 |
| 2022-06-23 | 5.15 | $5.00 | 371818 |
| 2022-06-22 | 5.18 | $4.96 | 206522 |
| 2022-06-21 | 5.21 | $5.03 | 260900 |
| 2022-06-17 | 5.23 | $5.00 | 346800 |
| 2022-06-16 | 5.26 | $4.88 | 407806 |
| 2022-06-15 | 5.30 | $5.03 | 414625 |
| 2022-06-14 | 5.33 | $5.05 | 513717 |
| 2022-06-13 | 5.36 | $5.10 | 365400 |
| 2022-06-10 | 5.38 | $5.28 | 156200 |
| 2022-06-09 | 5.38 | $5.37 | 204741 |
| 2022-06-08 | 5.37 | $5.45 | 303723 |
| 2022-06-07 | 5.36 | $5.49 | 112600 |
| 2022-06-06 | 5.34 | $5.47 | 171422 |
| 2022-06-03 | 5.32 | $5.44 | 306758 |
| 2022-06-02 | 5.30 | $5.48 | 154543 |
| 2022-06-01 | 5.27 | $5.38 | 166322 |
| 2022-05-31 | 5.26 | $5.41 | 200300 |
| 2022-05-27 | 5.25 | $5.46 | 125944 |
| 2022-05-26 | 5.23 | $5.35 | 326800 |
| 2022-05-25 | 5.22 | $5.29 | 390000 |
| 2022-05-24 | 5.21 | $5.29 | 292138 |
| 2022-05-23 | 5.21 | $5.29 | 158141 |
| 2022-05-20 | 5.21 | $5.23 | 186700 |
| 2022-05-19 | 5.22 | $5.23 | 250500 |
| 2022-05-18 | 5.22 | $5.18 | 741542 |
| 2022-05-17 | 5.24 | $5.23 | 270344 |
| 2022-05-16 | 5.25 | $5.10 | 164418 |
| 2022-05-13 | 5.27 | $5.07 | 86700 |
| 2022-05-12 | 5.31 | $5.00 | 240400 |
| 2022-05-11 | 5.35 | $5.05 | 216400 |
| 2022-05-10 | 5.39 | $5.13 | 251800 |
| 2022-05-09 | 5.42 | $5.10 | 184218 |
| 2022-05-06 | 5.46 | $5.30 | 173000 |
| 2022-05-05 | 5.48 | $5.33 | 284900 |
| 2022-05-04 | 5.50 | $5.50 | 199903 |
| 2022-05-03 | 5.51 | $5.44 | 202339 |
| 2022-05-02 | 5.53 | $5.41 | 193937 |
| 2022-04-29 | 5.54 | $5.39 | 318405 |
| 2022-04-28 | 5.57 | $5.50 | 269200 |
| 2022-04-27 | 5.58 | $5.40 | 171400 |
| 2022-04-26 | 5.60 | $5.39 | 132702 |
| 2022-04-25 | 5.63 | $5.52 | 145833 |
| 2022-04-22 | 5.65 | $5.52 | 146100 |
| 2022-04-21 | 5.66 | $5.58 | 190400 |
| 2022-04-20 | 5.67 | $5.64 | 184412 |
| 2022-04-19 | 5.68 | $5.64 | 236700 |
| 2022-04-18 | 5.69 | $5.62 | 143100 |
| 2022-04-14 | 5.69 | $5.58 | 184227 |
| 2022-04-13 | 5.71 | $5.63 | 101800 |
| 2022-04-12 | 5.72 | $5.61 | 128900 |
| 2022-04-11 | 5.72 | $5.62 | 155400 |
| 2022-04-08 | 5.73 | $5.70 | 241905 |
| 2022-04-07 | 5.73 | $5.71 | 219324 |
| 2022-04-06 | 5.72 | $5.69 | 108800 |
| 2022-04-05 | 5.72 | $5.80 | 212900 |
| 2022-04-04 | 5.70 | $5.82 | 218800 |
| 2022-04-01 | 5.68 | $5.79 | 131600 |
| 2022-03-31 | 5.66 | $5.75 | 398000 |
| 2022-03-30 | 5.65 | $5.80 | 127200 |
| 2022-03-29 | 5.63 | $5.78 | 295315 |
| 2022-03-28 | 5.61 | $5.67 | 119810 |
| 2022-03-25 | 5.61 | $5.69 | 177806 |
| 2022-03-24 | 5.60 | $5.71 | 197806 |
| 2022-03-23 | 5.59 | $5.71 | 179943 |
| 2022-03-22 | 5.59 | $5.71 | 177900 |
| 2022-03-21 | 5.58 | $5.69 | 194414 |
| 2022-03-18 | 5.58 | $5.73 | 309549 |
| 2022-03-17 | 5.57 | $5.69 | 372500 |
| 2022-03-16 | 5.57 | $5.56 | 313100 |
| 2022-03-15 | 5.59 | $5.46 | 316429 |
| 2022-03-14 | 5.61 | $5.31 | 343447 |
| 2022-03-11 | 5.66 | $5.39 | 288235 |
| 2022-03-10 | 5.70 | $5.44 | 301900 |
| 2022-03-09 | 5.74 | $5.49 | 605900 |
| 2022-03-08 | 5.77 | $5.37 | 418100 |
| 2022-03-07 | 5.82 | $5.37 | 468906 |
| 2022-03-04 | 5.88 | $5.60 | 384513 |
| 2022-03-03 | 5.92 | $5.74 | 312400 |
| 2022-03-02 | 5.94 | $5.86 | 252900 |
| 2022-03-01 | 5.96 | $5.82 | 226600 |
| 2022-02-28 | 5.98 | $5.90 | 142000 |
| 2022-02-25 | 5.99 | $5.95 | 239500 |
| 2022-02-24 | 6.00 | $5.83 | 377922 |
| 2022-02-23 | 6.02 | $5.82 | 207230 |
| 2022-02-22 | 6.04 | $5.86 | 156813 |
| 2022-02-18 | 6.06 | $5.99 | 203600 |
| 2022-02-17 | 6.07 | $5.96 | 162600 |
| 2022-02-16 | 6.08 | $6.07 | 158700 |
| 2022-02-15 | 6.08 | $6.00 | 128819 |
| 2022-02-14 | 6.09 | $5.95 | 237805 |
| 2022-02-11 | 6.11 | $6.05 | 233900 |
| 2022-02-10 | 6.11 | $6.11 | 261700 |
| 2022-02-09 | 6.12 | $6.19 | 145709 |
| 2022-02-08 | 6.11 | $6.16 | 197800 |
| 2022-02-07 | 6.11 | $6.08 | 216300 |
| 2022-02-04 | 6.12 | $6.11 | 236800 |
| 2022-02-03 | 6.13 | $6.12 | 200900 |
| 2022-02-02 | 6.14 | $6.20 | 218900 |
| 2022-02-01 | 6.14 | $6.17 | 202600 |
| 2022-01-31 | 6.14 | $6.12 | 291100 |
| 2022-01-28 | 6.15 | $6.04 | 298600 |
| 2022-01-27 | 6.17 | $5.95 | 189100 |
| 2022-01-26 | 6.20 | $5.97 | 244900 |
| 2022-01-25 | 6.23 | $5.99 | 724700 |
| 2022-01-24 | 6.26 | $6.04 | 684784 |
| 2022-01-21 | 6.28 | $6.03 | 191629 |
| 2022-01-20 | 6.31 | $6.21 | 213100 |
| 2022-01-19 | 6.32 | $6.23 | 187534 |
| 2022-01-18 | 6.32 | $6.22 | 267464 |
| 2022-01-14 | 6.32 | $6.33 | 192343 |
| 2022-01-13 | 6.32 | $6.35 | 210400 |
| 2022-01-12 | 6.31 | $6.40 | 264608 |
| 2022-01-11 | 6.29 | $6.39 | 328000 |
| 2022-01-10 | 6.28 | $6.34 | 238500 |
| 2022-01-07 | 6.26 | $6.36 | 191800 |
| 2022-01-06 | 6.25 | $6.35 | 614400 |
| 2022-01-05 | 6.23 | $6.32 | 414900 |
| 2022-01-04 | 6.22 | $6.37 | 173500 |
| 2022-01-03 | 6.20 | $6.37 | 279549 |
| 2021-12-31 | 6.18 | $6.28 | 340900 |
| 2021-12-30 | 6.17 | $6.29 | 124300 |
| 2021-12-29 | 6.16 | $6.27 | 303223 |
| 2021-12-28 | 6.14 | $6.24 | 109073 |
| 2021-12-27 | 6.13 | $6.24 | 196200 |
| 2021-12-23 | 6.12 | $6.25 | 240649 |
| 2021-12-22 | 6.11 | $6.12 | 163600 |
| 2021-12-21 | 6.11 | $6.10 | 150516 |
| 2021-12-20 | 6.11 | $5.95 | 496943 |
| 2021-12-17 | 6.13 | $6.12 | 280700 |
| 2021-12-16 | 6.14 | $6.10 | 182800 |
| 2021-12-15 | 6.14 | $6.14 | 225300 |
| 2021-12-14 | 6.14 | $6.09 | 171313 |
| 2021-12-13 | 6.15 | $6.10 | 212703 |
| 2021-12-10 | 6.16 | $6.14 | 269727 |
| 2021-12-09 | 6.17 | $6.14 | 206600 |
| 2021-12-08 | 6.18 | $6.17 | 225720 |
| 2021-12-07 | 6.18 | $6.18 | 757023 |
| 2021-12-06 | 6.19 | $6.13 | 257235 |
| 2021-12-03 | 6.20 | $6.10 | 336214 |
| 2021-12-02 | 6.21 | $6.16 | 339730 |
| 2021-12-01 | 6.22 | $6.10 | 347316 |
| 2021-11-30 | 6.24 | $6.13 | 255400 |
| 2021-11-29 | 6.25 | $6.18 | 498004 |
| 2021-11-26 | 6.26 | $6.15 | 826300 |
| 2021-11-24 | 6.27 | $6.17 | 304300 |
| 2021-11-23 | 6.29 | $6.18 | 174648 |
| 2021-11-22 | 6.30 | $6.21 | 181300 |
| 2021-11-19 | 6.31 | $6.25 | 112626 |
| 2021-11-18 | 6.31 | $6.28 | 198900 |
| 2021-11-17 | 6.32 | $6.28 | 176500 |
| 2021-11-16 | 6.32 | $6.30 | 145507 |
| 2021-11-15 | 6.32 | $6.32 | 154600 |
| 2021-11-12 | 6.31 | $6.31 | 132000 |
| 2021-11-11 | 6.31 | $6.34 | 209700 |
| 2021-11-10 | 6.31 | $6.33 | 201900 |
| 2021-11-09 | 6.30 | $6.38 | 184700 |
| 2021-11-08 | 6.29 | $6.32 | 463002 |
| 2021-11-05 | 6.28 | $6.33 | 228100 |
| 2021-11-04 | 6.28 | $6.32 | 234834 |
| 2021-11-03 | 6.27 | $6.33 | 156000 |
| 2021-11-02 | 6.26 | $6.31 | 185600 |
| 2021-11-01 | 6.25 | $6.31 | 342309 |
| 2021-10-29 | 6.24 | $6.30 | 144406 |
| 2021-10-28 | 6.23 | $6.31 | 196300 |
| 2021-10-27 | 6.22 | $6.26 | 167115 |
| 2021-10-26 | 6.21 | $6.28 | 182400 |
| 2021-10-25 | 6.20 | $6.27 | 152432 |
| 2021-10-22 | 6.20 | $6.26 | 135500 |
| 2021-10-21 | 6.19 | $6.23 | 186301 |
| 2021-10-20 | 6.18 | $6.24 | 160100 |
| 2021-10-19 | 6.18 | $6.22 | 225300 |
| 2021-10-18 | 6.17 | $6.21 | 238500 |
| 2021-10-15 | 6.17 | $6.23 | 175300 |
| 2021-10-14 | 6.17 | $6.22 | 231502 |
| 2021-10-13 | 6.16 | $6.17 | 159516 |
| 2021-10-12 | 6.17 | $6.13 | 113100 |
| 2021-10-11 | 6.17 | $6.15 | 125209 |
| 2021-10-08 | 6.18 | $6.17 | 110700 |
| 2021-10-07 | 6.19 | $6.17 | 116818 |
| 2021-10-06 | 6.19 | $6.12 | 238500 |
| 2021-10-05 | 6.21 | $6.15 | 131400 |
| 2021-10-04 | 6.22 | $6.10 | 201200 |
| 2021-10-01 | 6.24 | $6.16 | 220000 |
| 2021-09-30 | 6.25 | $6.15 | 191800 |
| 2021-09-29 | 6.27 | $6.17 | 186800 |
| 2021-09-28 | 6.29 | $6.16 | 371100 |
| 2021-09-27 | 6.31 | $6.23 | 235000 |
| 2021-09-24 | 6.32 | $6.23 | 171400 |
| 2021-09-23 | 6.33 | $6.25 | 223200 |
| 2021-09-22 | 6.34 | $6.22 | 227520 |
| 2021-09-21 | 6.36 | $6.18 | 181200 |
| 2021-09-20 | 6.38 | $6.18 | 375400 |
| 2021-09-17 | 6.40 | $6.29 | 150500 |
| 2021-09-16 | 6.41 | $6.34 | 163600 |
| 2021-09-15 | 6.41 | $6.37 | 183212 |
| 2021-09-14 | 6.41 | $6.38 | 210700 |
| 2021-09-13 | 6.41 | $6.44 | 175300 |
| 2021-09-10 | 6.40 | $6.43 | 112300 |
| 2021-09-09 | 6.40 | $6.42 | 354419 |
| 2021-09-08 | 6.40 | $6.48 | 218227 |
| 2021-09-07 | 6.38 | $6.47 | 186300 |
| 2021-09-03 | 6.37 | $6.47 | 146600 |
| 2021-09-02 | 6.36 | $6.45 | 105600 |
| 2021-09-01 | 6.35 | $6.44 | 165738 |
| 2021-08-31 | 6.35 | $6.40 | 236641 |
| 2021-08-30 | 6.34 | $6.38 | 189600 |
| 2021-08-27 | 6.34 | $6.38 | 135000 |
| 2021-08-26 | 6.33 | $6.32 | 107806 |
| 2021-08-25 | 6.33 | $6.33 | 195723 |
| 2021-08-24 | 6.33 | $6.36 | 272400 |
| 2021-08-23 | 6.33 | $6.30 | 117400 |
| 2021-08-20 | 6.33 | $6.25 | 142738 |
| 2021-08-19 | 6.34 | $6.27 | 215600 |
| 2021-08-18 | 6.35 | $6.31 | 192318 |
| 2021-08-17 | 6.35 | $6.35 | 287500 |
| 2021-08-16 | 6.35 | $6.37 | 217800 |
| 2021-08-13 | 6.35 | $6.37 | 162700 |
| 2021-08-12 | 6.35 | $6.39 | 310900 |
| 2021-08-11 | 6.35 | $6.40 | 345200 |
| 2021-08-10 | 6.34 | $6.37 | 307531 |
| 2021-08-09 | 6.34 | $6.36 | 228149 |
| 2021-08-06 | 6.34 | $6.36 | 182100 |
| 2021-08-05 | 6.35 | $6.39 | 172900 |
| 2021-08-04 | 6.35 | $6.32 | 141202 |
| 2021-08-03 | 6.35 | $6.29 | 314077 |
| 2021-08-02 | 6.37 | $6.30 | 256521 |
| 2021-07-30 | 6.38 | $6.28 | 190900 |
| 2021-07-29 | 6.39 | $6.32 | 216900 |
| 2021-07-28 | 6.40 | $6.29 | 262500 |
| 2021-07-27 | 6.42 | $6.30 | 208743 |
| 2021-07-26 | 6.44 | $6.32 | 394432 |
| 2021-07-23 | 6.45 | $6.37 | 946911 |
| 2021-07-22 | 6.47 | $6.41 | 116331 |
| 2021-07-21 | 6.47 | $6.42 | 120019 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.74
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.37
Average
5.55
Maximum
6.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.74 | $5.67 | 208015 |
| 2026-07-16 | 5.76 | $5.72 | 147507 |
| 2026-07-15 | 5.77 | $5.76 | 150218 |
| 2026-07-14 | 5.76 | $5.77 | 92500 |
| 2026-07-13 | 5.76 | $5.74 | 276300 |
| 2026-07-10 | 5.76 | $5.83 | 230400 |
| 2026-07-09 | 5.75 | $5.82 | 180900 |
| 2026-07-08 | 5.73 | $5.76 | 382132 |
| 2026-07-07 | 5.72 | $5.76 | 172407 |
| 2026-07-06 | 5.72 | $5.78 | 143700 |
| 2026-07-02 | 5.70 | $5.73 | 215500 |
| 2026-07-01 | 5.70 | $5.71 | 260000 |
| 2026-06-30 | 5.69 | $5.74 | 517600 |
| 2026-06-29 | 5.69 | $5.67 | 386842 |
| 2026-06-26 | 5.69 | $5.66 | 194928 |
| 2026-06-25 | 5.70 | $5.65 | 268900 |
| 2026-06-24 | 5.71 | $5.63 | 261681 |
| 2026-06-23 | 5.73 | $5.66 | 342496 |
| 2026-06-22 | 5.74 | $5.73 | 309344 |
| 2026-06-18 | 5.74 | $5.77 | 282800 |
| 2026-06-17 | 5.74 | $5.71 | 161119 |
| 2026-06-16 | 5.74 | $5.76 | 134600 |
| 2026-06-15 | 5.74 | $5.81 | 215600 |
| 2026-06-12 | 5.72 | $5.81 | 426614 |
| 2026-06-11 | 5.70 | $5.73 | 297124 |
| 2026-06-10 | 5.70 | $5.61 | 200846 |
| 2026-06-09 | 5.72 | $5.66 | 426205 |
| 2026-06-08 | 5.73 | $5.64 | 351431 |
| 2026-06-05 | 5.75 | $5.65 | 735523 |
| 2026-06-04 | 5.77 | $5.78 | 589300 |
| 2026-06-03 | 5.77 | $5.78 | 340510 |
| 2026-06-02 | 5.76 | $5.82 | 619047 |
| 2026-06-01 | 5.75 | $5.75 | 526101 |
| 2026-05-29 | 5.74 | $5.77 | 504106 |
| 2026-05-28 | 5.74 | $5.76 | 189200 |
| 2026-05-27 | 5.73 | $5.76 | 425531 |
| 2026-05-26 | 5.72 | $5.73 | 121445 |
| 2026-05-22 | 5.72 | $5.71 | 216135 |
| 2026-05-21 | 5.72 | $5.75 | 250600 |
| 2026-05-20 | 5.71 | $5.69 | 317326 |
| 2026-05-19 | 5.72 | $5.63 | 216800 |
| 2026-05-18 | 5.74 | $5.64 | 338100 |
| 2026-05-15 | 5.75 | $5.59 | 296100 |
| 2026-05-14 | 5.79 | $5.76 | 293100 |
| 2026-05-13 | 5.79 | $5.78 | 549100 |
| 2026-05-12 | 5.78 | $5.81 | 204218 |
| 2026-05-11 | 5.77 | $5.78 | 166123 |
| 2026-05-08 | 5.77 | $5.81 | 252149 |
| 2026-05-07 | 5.75 | $5.79 | 767600 |
| 2026-05-06 | 5.74 | $5.83 | 355242 |
| 2026-05-05 | 5.72 | $5.72 | 167669 |
| 2026-05-04 | 5.72 | $5.68 | 338000 |
| 2026-05-01 | 5.72 | $5.75 | 307267 |
| 2026-04-30 | 5.71 | $5.73 | 279941 |
| 2026-04-29 | 5.70 | $5.66 | 306152 |
| 2026-04-28 | 5.71 | $5.68 | 227125 |
| 2026-04-27 | 5.71 | $5.75 | 338444 |
| 2026-04-24 | 5.70 | $5.71 | 198100 |
| 2026-04-23 | 5.70 | $5.67 | 630610 |
| 2026-04-22 | 5.70 | $5.72 | 131900 |
| 2026-04-21 | 5.70 | $5.71 | 266409 |
| 2026-04-20 | 5.69 | $5.80 | 526846 |
| 2026-04-17 | 5.66 | $5.85 | 531744 |
| 2026-04-16 | 5.62 | $5.76 | 280845 |
| 2026-04-15 | 5.59 | $5.76 | 301731 |
| 2026-04-14 | 5.56 | $5.82 | 243300 |
| 2026-04-13 | 5.51 | $5.76 | 218400 |
| 2026-04-10 | 5.46 | $5.69 | 321939 |
| 2026-04-09 | 5.42 | $5.68 | 211411 |
| 2026-04-08 | 5.38 | $5.67 | 414176 |
| 2026-04-07 | 5.33 | $5.46 | 272700 |
| 2026-04-06 | 5.32 | $5.46 | 272308 |
| 2026-04-02 | 5.31 | $5.44 | 303700 |
| 2026-04-01 | 5.31 | $5.52 | 407441 |
| 2026-03-31 | 5.29 | $5.41 | 526700 |
| 2026-03-30 | 5.28 | $5.22 | 467937 |
| 2026-03-27 | 5.32 | $5.21 | 336400 |
| 2026-03-26 | 5.37 | $5.30 | 294900 |
| 2026-03-25 | 5.41 | $5.40 | 254507 |
| 2026-03-24 | 5.44 | $5.35 | 667200 |
| 2026-03-23 | 5.48 | $5.33 | 523616 |
| 2026-03-20 | 5.53 | $5.30 | 624046 |
| 2026-03-19 | 5.60 | $5.43 | 481035 |
| 2026-03-18 | 5.66 | $5.55 | 559500 |
| 2026-03-17 | 5.70 | $5.59 | 453932 |
| 2026-03-16 | 5.73 | $5.59 | 516358 |
| 2026-03-13 | 5.78 | $5.57 | 442323 |
| 2026-03-12 | 5.83 | $5.69 | 247547 |
| 2026-03-11 | 5.87 | $5.80 | 375900 |
| 2026-03-10 | 5.89 | $5.75 | 324300 |
| 2026-03-09 | 5.93 | $5.66 | 290400 |
| 2026-03-06 | 6.00 | $5.71 | 391100 |
| 2026-03-05 | 6.06 | $5.82 | 320746 |
| 2026-03-04 | 6.11 | $5.92 | 291800 |
| 2026-03-03 | 6.15 | $5.94 | 535900 |
| 2026-03-02 | 6.18 | $6.09 | 471700 |
| 2026-02-27 | 6.20 | $6.19 | 447534 |
| 2026-02-26 | 6.19 | $6.19 | 201246 |
| 2026-02-25 | 6.18 | $6.21 | 190500 |
| 2026-02-24 | 6.17 | $6.15 | 192300 |
| 2026-02-23 | 6.16 | $6.15 | 214100 |
| 2026-02-20 | 6.16 | $6.17 | 311755 |
| 2026-02-19 | 6.15 | $6.08 | 133128 |
| 2026-02-18 | 6.15 | $6.15 | 326344 |
| 2026-02-17 | 6.14 | $6.11 | 149700 |
| 2026-02-13 | 6.14 | $6.11 | 419443 |
| 2026-02-12 | 6.14 | $6.16 | 306200 |
| 2026-02-11 | 6.12 | $6.18 | 155200 |
| 2026-02-10 | 6.10 | $6.18 | 482447 |
| 2026-02-09 | 6.08 | $6.17 | 300614 |
| 2026-02-06 | 6.05 | $6.12 | 727304 |
| 2026-02-05 | 6.03 | $5.99 | 296732 |
| 2026-02-04 | 6.03 | $6.06 | 474600 |
| 2026-02-03 | 6.02 | $6.02 | 441107 |
| 2026-02-02 | 6.01 | $6.03 | 314652 |
| 2026-01-30 | 6.00 | $5.98 | 342141 |
| 2026-01-29 | 6.00 | $6.02 | 362700 |
| 2026-01-28 | 5.99 | $6.00 | 289300 |
| 2026-01-27 | 5.98 | $6.02 | 204200 |
| 2026-01-26 | 5.96 | $5.95 | 384424 |
| 2026-01-23 | 5.96 | $5.97 | 157341 |
| 2026-01-22 | 5.95 | $5.97 | 170700 |
| 2026-01-21 | 5.94 | $5.92 | 385222 |
| 2026-01-20 | 5.94 | $5.85 | 389747 |
| 2026-01-16 | 5.96 | $5.98 | 2.0M |
| 2026-01-15 | 5.95 | $5.96 | 531300 |
| 2026-01-14 | 5.94 | $5.99 | 470100 |
| 2026-01-13 | 5.92 | $5.95 | 420428 |
| 2026-01-12 | 5.91 | $5.93 | 478800 |
| 2026-01-09 | 5.90 | $5.91 | 293705 |
| 2026-01-08 | 5.89 | $5.88 | 216600 |
| 2026-01-07 | 5.89 | $5.88 | 397536 |
| 2026-01-06 | 5.89 | $5.91 | 320623 |
| 2026-01-05 | 5.87 | $5.91 | 497100 |
| 2026-01-02 | 5.86 | $5.89 | 428424 |
| 2025-12-31 | 5.85 | $5.88 | 490600 |
| 2025-12-30 | 5.84 | $5.86 | 218432 |
| 2025-12-29 | 5.83 | $5.83 | 199800 |
| 2025-12-26 | 5.83 | $5.89 | 177845 |
| 2025-12-24 | 5.81 | $5.84 | 81700 |
| 2025-12-23 | 5.81 | $5.83 | 109300 |
| 2025-12-22 | 5.80 | $5.83 | 76000 |
| 2025-12-19 | 5.79 | $5.82 | 189000 |
| 2025-12-18 | 5.78 | $5.80 | 171600 |
| 2025-12-17 | 5.77 | $5.76 | 210308 |
| 2025-12-16 | 5.78 | $5.76 | 102237 |
| 2025-12-15 | 5.78 | $5.79 | 127522 |
| 2025-12-12 | 5.77 | $5.78 | 275319 |
| 2025-12-11 | 5.77 | $5.81 | 180808 |
| 2025-12-10 | 5.76 | $5.84 | 233253 |
| 2025-12-09 | 5.74 | $5.76 | 116500 |
| 2025-12-08 | 5.74 | $5.80 | 222833 |
| 2025-12-05 | 5.72 | $5.82 | 263600 |
| 2025-12-04 | 5.70 | $5.78 | 205500 |
| 2025-12-03 | 5.69 | $5.75 | 208700 |
| 2025-12-02 | 5.68 | $5.75 | 168913 |
| 2025-12-01 | 5.66 | $5.74 | 210700 |
| 2025-11-28 | 5.65 | $5.76 | 161731 |
| 2025-11-26 | 5.63 | $5.71 | 225700 |
| 2025-11-25 | 5.62 | $5.64 | 257700 |
| 2025-11-24 | 5.63 | $5.57 | 262538 |
| 2025-11-21 | 5.64 | $5.53 | 343000 |
| 2025-11-20 | 5.68 | $5.52 | 357700 |
| 2025-11-19 | 5.71 | $5.61 | 252206 |
| 2025-11-18 | 5.74 | $5.62 | 142485 |
| 2025-11-17 | 5.77 | $5.66 | 153700 |
| 2025-11-14 | 5.79 | $5.72 | 224946 |
| 2025-11-13 | 5.80 | $5.79 | 173700 |
| 2025-11-12 | 5.81 | $5.83 | 88900 |
| 2025-11-11 | 5.80 | $5.82 | 174938 |
| 2025-11-10 | 5.80 | $5.82 | 230100 |
| 2025-11-07 | 5.79 | $5.77 | 512708 |
| 2025-11-06 | 5.79 | $5.81 | 726000 |
| 2025-11-05 | 5.79 | $5.77 | 179780 |
| 2025-11-04 | 5.79 | $5.76 | 260600 |
| 2025-11-03 | 5.80 | $5.75 | 383432 |
| 2025-10-31 | 5.81 | $5.84 | 235706 |
| 2025-10-30 | 5.80 | $5.82 | 263337 |
| 2025-10-29 | 5.80 | $5.86 | 386117 |
| 2025-10-28 | 5.78 | $5.82 | 246309 |
| 2025-10-27 | 5.78 | $5.86 | 320400 |
| 2025-10-24 | 5.76 | $5.78 | 197200 |
| 2025-10-23 | 5.76 | $5.74 | 120000 |
| 2025-10-22 | 5.76 | $5.72 | 170144 |
| 2025-10-21 | 5.77 | $5.76 | 110400 |
| 2025-10-20 | 5.77 | $5.76 | 250620 |
| 2025-10-17 | 5.78 | $5.71 | 230340 |
| 2025-10-16 | 5.79 | $5.71 | 486067 |
| 2025-10-15 | 5.81 | $5.84 | 672000 |
| 2025-10-14 | 5.80 | $5.73 | 277600 |
| 2025-10-13 | 5.82 | $5.74 | 412941 |
| 2025-10-10 | 5.83 | $5.72 | 249700 |
| 2025-10-09 | 5.85 | $5.83 | 155153 |
| 2025-10-08 | 5.85 | $5.92 | 174400 |
| 2025-10-07 | 5.83 | $5.90 | 298033 |
| 2025-10-06 | 5.82 | $5.89 | 137648 |
| 2025-10-03 | 5.80 | $5.89 | 171500 |
| 2025-10-02 | 5.78 | $5.85 | 167800 |
| 2025-10-01 | 5.76 | $5.84 | 196269 |
| 2025-09-30 | 5.74 | $5.75 | 284800 |
| 2025-09-29 | 5.74 | $5.72 | 177138 |
| 2025-09-26 | 5.75 | $5.70 | 112600 |
| 2025-09-25 | 5.76 | $5.70 | 214404 |
| 2025-09-24 | 5.77 | $5.73 | 182100 |
| 2025-09-23 | 5.78 | $5.75 | 132600 |
| 2025-09-22 | 5.79 | $5.76 | 139419 |
| 2025-09-19 | 5.79 | $5.78 | 125521 |
| 2025-09-18 | 5.79 | $5.78 | 145100 |
| 2025-09-17 | 5.80 | $5.77 | 256625 |
| 2025-09-16 | 5.80 | $5.78 | 142600 |
| 2025-09-15 | 5.80 | $5.81 | 135300 |
| 2025-09-12 | 5.80 | $5.84 | 196410 |
| 2025-09-11 | 5.78 | $5.84 | 205603 |
| 2025-09-10 | 5.77 | $5.81 | 177114 |
| 2025-09-09 | 5.76 | $5.79 | 210900 |
| 2025-09-08 | 5.75 | $5.77 | 97805 |
| 2025-09-05 | 5.75 | $5.75 | 222100 |
| 2025-09-04 | 5.75 | $5.75 | 160200 |
| 2025-09-03 | 5.75 | $5.73 | 240700 |
| 2025-09-02 | 5.75 | $5.73 | 156700 |
| 2025-08-29 | 5.76 | $5.76 | 176200 |
| 2025-08-28 | 5.76 | $5.77 | 168135 |
| 2025-08-27 | 5.75 | $5.76 | 110623 |
| 2025-08-26 | 5.75 | $5.78 | 178100 |
| 2025-08-25 | 5.75 | $5.82 | 286243 |
| 2025-08-22 | 5.73 | $5.78 | 136731 |
| 2025-08-21 | 5.72 | $5.67 | 116800 |
| 2025-08-20 | 5.73 | $5.70 | 203200 |
| 2025-08-19 | 5.74 | $5.74 | 172837 |
| 2025-08-18 | 5.74 | $5.74 | 247339 |
| 2025-08-15 | 5.74 | $5.72 | 160943 |
| 2025-08-14 | 5.74 | $5.80 | 215000 |
| 2025-08-13 | 5.73 | $5.79 | 108834 |
| 2025-08-12 | 5.72 | $5.75 | 253500 |
| 2025-08-11 | 5.71 | $5.73 | 176523 |
| 2025-08-08 | 5.71 | $5.75 | 210042 |
| 2025-08-07 | 5.70 | $5.72 | 335806 |
| 2025-08-06 | 5.70 | $5.69 | 384254 |
| 2025-08-05 | 5.71 | $5.69 | 236200 |
| 2025-08-04 | 5.71 | $5.67 | 205242 |
| 2025-08-01 | 5.72 | $5.61 | 241516 |
| 2025-07-31 | 5.75 | $5.67 | 251048 |
| 2025-07-30 | 5.76 | $5.69 | 334331 |
| 2025-07-29 | 5.78 | $5.74 | 223200 |
| 2025-07-28 | 5.79 | $5.80 | 308443 |
| 2025-07-25 | 5.78 | $5.80 | 251202 |
| 2025-07-24 | 5.78 | $5.84 | 321731 |
| 2025-07-23 | 5.76 | $5.81 | 274447 |
| 2025-07-22 | 5.75 | $5.75 | 243600 |
| 2025-07-21 | 5.75 | $5.75 | 376131 |
| 2025-07-18 | 5.75 | $5.76 | 1.8M |
| 2025-07-17 | 5.75 | $5.72 | 321745 |
| 2025-07-16 | 5.75 | $5.71 | 356500 |
| 2025-07-15 | 5.76 | $5.70 | 325200 |
| 2025-07-14 | 5.78 | $5.78 | 447726 |
| 2025-07-11 | 5.77 | $5.74 | 359433 |
| 2025-07-10 | 5.78 | $5.78 | 230709 |
| 2025-07-09 | 5.78 | $5.82 | 296100 |
| 2025-07-08 | 5.77 | $5.74 | 155400 |
| 2025-07-07 | 5.77 | $5.76 | 222900 |
| 2025-07-03 | 5.77 | $5.81 | 176303 |
| 2025-07-02 | 5.76 | $5.81 | 244700 |
| 2025-07-01 | 5.75 | $5.78 | 415327 |
| 2025-06-30 | 5.74 | $5.79 | 726018 |
| 2025-06-27 | 5.73 | $5.72 | 1.4M |
| 2025-06-26 | 5.74 | $5.75 | 191522 |
| 2025-06-25 | 5.73 | $5.72 | 302824 |
| 2025-06-24 | 5.74 | $5.73 | 194834 |
| 2025-06-23 | 5.74 | $5.65 | 310508 |
| 2025-06-20 | 5.76 | $5.61 | 236200 |
| 2025-06-18 | 5.79 | $5.66 | 134600 |
| 2025-06-17 | 5.81 | $5.73 | 169300 |
| 2025-06-16 | 5.82 | $5.72 | 154700 |
| 2025-06-13 | 5.84 | $5.76 | 135121 |
| 2025-06-12 | 5.85 | $5.85 | 145400 |
| 2025-06-11 | 5.84 | $5.81 | 234704 |
| 2025-06-10 | 5.84 | $5.83 | 123400 |
| 2025-06-09 | 5.84 | $5.78 | 251312 |
| 2025-06-06 | 5.84 | $5.77 | 218226 |
| 2025-06-05 | 5.85 | $5.79 | 199200 |
| 2025-06-04 | 5.85 | $5.75 | 247722 |
| 2025-06-03 | 5.86 | $5.79 | 186339 |
| 2025-06-02 | 5.87 | $5.84 | 270047 |
| 2025-05-30 | 5.86 | $5.82 | 303711 |
| 2025-05-29 | 5.86 | $5.85 | 172500 |
| 2025-05-28 | 5.85 | $5.85 | 149516 |
| 2025-05-27 | 5.84 | $5.88 | 170200 |
| 2025-05-23 | 5.82 | $5.86 | 153517 |
| 2025-05-22 | 5.80 | $5.90 | 153631 |
| 2025-05-21 | 5.76 | $5.82 | 162688 |
| 2025-05-20 | 5.74 | $5.78 | 114628 |
| 2025-05-19 | 5.72 | $5.75 | 161303 |
| 2025-05-16 | 5.71 | $5.76 | 188727 |
| 2025-05-15 | 5.69 | $5.73 | 179200 |
| 2025-05-14 | 5.67 | $5.71 | 175600 |
| 2025-05-13 | 5.65 | $5.71 | 113400 |
| 2025-05-12 | 5.63 | $5.71 | 166900 |
| 2025-05-09 | 5.61 | $5.62 | 148700 |
| 2025-05-08 | 5.60 | $5.65 | 87113 |
| 2025-05-07 | 5.59 | $5.61 | 128132 |
| 2025-05-06 | 5.57 | $5.65 | 122361 |
| 2025-05-05 | 5.55 | $5.68 | 113000 |
| 2025-05-02 | 5.52 | $5.69 | 140600 |
| 2025-05-01 | 5.48 | $5.64 | 210522 |
| 2025-04-30 | 5.45 | $5.59 | 190168 |
| 2025-04-29 | 5.42 | $5.58 | 120221 |
| 2025-04-28 | 5.39 | $5.52 | 144800 |
| 2025-04-25 | 5.37 | $5.57 | 110000 |
| 2025-04-24 | 5.33 | $5.54 | 190528 |
| 2025-04-23 | 5.29 | $5.51 | 288328 |
| 2025-04-22 | 5.26 | $5.47 | 849301 |
| 2025-04-21 | 5.22 | $5.22 | 304100 |
| 2025-04-17 | 5.24 | $5.26 | 208100 |
| 2025-04-16 | 5.25 | $5.24 | 211200 |
| 2025-04-15 | 5.26 | $5.34 | 241234 |
| 2025-04-14 | 5.26 | $5.35 | 285600 |
| 2025-04-11 | 5.26 | $5.19 | 341100 |
| 2025-04-10 | 5.29 | $5.21 | 510524 |
| 2025-04-09 | 5.32 | $5.21 | 593708 |
| 2025-04-08 | 5.36 | $5.05 | 301625 |
| 2025-04-07 | 5.44 | $4.93 | 686712 |
| 2025-04-04 | 5.56 | $5.14 | 605400 |
| 2025-04-03 | 5.65 | $5.51 | 438519 |
| 2025-04-02 | 5.68 | $5.60 | 236411 |
| 2025-04-01 | 5.70 | $5.66 | 181800 |
| 2025-03-31 | 5.70 | $5.61 | 499711 |
| 2025-03-28 | 5.72 | $5.62 | 219446 |
| 2025-03-27 | 5.74 | $5.62 | 427076 |
| 2025-03-26 | 5.76 | $5.63 | 757100 |
| 2025-03-25 | 5.78 | $5.73 | 586200 |
| 2025-03-24 | 5.78 | $5.80 | 452362 |
| 2025-03-21 | 5.76 | $5.75 | 409100 |
| 2025-03-20 | 5.76 | $5.79 | 445700 |
| 2025-03-19 | 5.74 | $5.78 | 1.0M |
| 2025-03-18 | 5.73 | $5.80 | 611600 |
| 2025-03-17 | 5.71 | $5.79 | 703122 |
| 2025-03-14 | 5.68 | $5.65 | 146900 |
| 2025-03-13 | 5.68 | $5.63 | 233400 |
| 2025-03-12 | 5.69 | $5.68 | 154265 |
| 2025-03-11 | 5.68 | $5.63 | 238747 |
| 2025-03-10 | 5.69 | $5.65 | 391832 |
| 2025-03-07 | 5.69 | $5.74 | 362110 |
| 2025-03-06 | 5.67 | $5.67 | 214915 |
| 2025-03-05 | 5.66 | $5.71 | 542519 |
| 2025-03-04 | 5.65 | $5.59 | 550100 |
| 2025-03-03 | 5.65 | $5.79 | 447129 |
| 2025-02-28 | 5.62 | $5.66 | 250000 |
| 2025-02-27 | 5.60 | $5.63 | 308900 |
| 2025-02-26 | 5.59 | $5.61 | 125112 |
| 2025-02-25 | 5.58 | $5.59 | 137318 |
| 2025-02-24 | 5.57 | $5.59 | 204200 |
| 2025-02-21 | 5.56 | $5.59 | 189818 |
| 2025-02-20 | 5.55 | $5.53 | 311500 |
| 2025-02-19 | 5.56 | $5.58 | 161718 |
| 2025-02-18 | 5.55 | $5.62 | 313133 |
| 2025-02-14 | 5.53 | $5.53 | 418914 |
| 2025-02-13 | 5.52 | $5.56 | 227441 |
| 2025-02-12 | 5.51 | $5.50 | 250600 |
| 2025-02-11 | 5.51 | $5.52 | 212300 |
| 2025-02-10 | 5.50 | $5.50 | 218700 |
| 2025-02-07 | 5.50 | $5.51 | 304400 |
| 2025-02-06 | 5.50 | $5.55 | 258022 |
| 2025-02-05 | 5.48 | $5.51 | 324471 |
| 2025-02-04 | 5.48 | $5.45 | 329524 |
| 2025-02-03 | 5.48 | $5.43 | 709237 |
| 2025-01-31 | 5.49 | $5.53 | 618800 |
| 2025-01-30 | 5.48 | $5.52 | 475100 |
| 2025-01-29 | 5.47 | $5.47 | 352535 |
| 2025-01-28 | 5.46 | $5.54 | 215427 |
| 2025-01-27 | 5.45 | $5.51 | 206745 |
| 2025-01-24 | 5.43 | $5.54 | 314922 |
| 2025-01-23 | 5.41 | $5.52 | 248325 |
| 2025-01-22 | 5.38 | $5.50 | 202800 |
| 2025-01-21 | 5.36 | $5.47 | 206210 |
| 2025-01-17 | 5.34 | $5.44 | 242400 |
| 2025-01-16 | 5.33 | $5.40 | 226528 |
| 2025-01-15 | 5.32 | $5.37 | 401503 |
| 2025-01-14 | 5.31 | $5.33 | 196000 |
| 2025-01-13 | 5.32 | $5.30 | 482140 |
| 2025-01-10 | 5.33 | $5.31 | 211900 |
| 2025-01-08 | 5.34 | $5.39 | 206900 |
| 2025-01-07 | 5.34 | $5.39 | 326049 |
| 2025-01-06 | 5.33 | $5.38 | 205229 |
| 2025-01-03 | 5.33 | $5.35 | 164104 |
| 2025-01-02 | 5.33 | $5.33 | 272900 |
| 2024-12-31 | 5.34 | $5.31 | 331400 |
| 2024-12-30 | 5.36 | $5.30 | 344607 |
| 2024-12-27 | 5.38 | $5.34 | 135608 |
| 2024-12-26 | 5.40 | $5.39 | 110200 |
| 2024-12-24 | 5.41 | $5.42 | 157400 |
| 2024-12-23 | 5.41 | $5.37 | 209446 |
| 2024-12-20 | 5.42 | $5.32 | 293809 |
| 2024-12-19 | 5.45 | $5.23 | 327000 |
| 2024-12-18 | 5.51 | $5.33 | 313336 |
| 2024-12-17 | 5.55 | $5.45 | 249200 |
| 2024-12-16 | 5.57 | $5.51 | 170400 |
| 2024-12-13 | 5.58 | $5.57 | 307100 |
| 2024-12-12 | 5.59 | $5.57 | 445128 |
| 2024-12-11 | 5.59 | $5.60 | 269000 |
| 2024-12-10 | 5.59 | $5.57 | 224200 |
| 2024-12-09 | 5.59 | $5.64 | 126802 |
| 2024-12-06 | 5.58 | $5.60 | 268200 |
| 2024-12-05 | 5.57 | $5.61 | 255000 |
| 2024-12-04 | 5.56 | $5.59 | 320900 |
| 2024-12-03 | 5.56 | $5.57 | 281436 |
| 2024-12-02 | 5.56 | $5.56 | 352647 |
| 2024-11-29 | 5.56 | $5.57 | 238200 |
| 2024-11-27 | 5.56 | $5.52 | 498203 |
| 2024-11-26 | 5.56 | $5.57 | 452060 |
| 2024-11-25 | 5.56 | $5.80 | 291200 |
| 2024-11-22 | 5.51 | $5.68 | 494900 |
| 2024-11-21 | 5.48 | $5.63 | 344700 |
| 2024-11-20 | 5.46 | $5.47 | 68900 |
| 2024-11-19 | 5.46 | $5.48 | 71412 |
| 2024-11-18 | 5.47 | $5.45 | 355600 |
| 2024-11-15 | 5.48 | $5.41 | 262900 |
| 2024-11-14 | 5.50 | $5.44 | 137500 |
| 2024-11-13 | 5.52 | $5.43 | 296023 |
| 2024-11-12 | 5.54 | $5.55 | 391400 |
| 2024-11-11 | 5.54 | $5.68 | 733725 |
| 2024-11-08 | 5.52 | $5.53 | 243713 |
| 2024-11-07 | 5.52 | $5.49 | 213400 |
| 2024-11-06 | 5.54 | $5.44 | 723900 |
| 2024-11-05 | 5.56 | $5.54 | 155100 |
| 2024-11-04 | 5.58 | $5.49 | 244944 |
| 2024-11-01 | 5.60 | $5.56 | 243916 |
| 2024-10-31 | 5.61 | $5.49 | 274710 |
| 2024-10-30 | 5.64 | $5.59 | 185800 |
| 2024-10-29 | 5.65 | $5.66 | 146700 |
| 2024-10-28 | 5.65 | $5.68 | 217600 |
| 2024-10-25 | 5.65 | $5.66 | 290330 |
| 2024-10-24 | 5.64 | $5.66 | 207600 |
| 2024-10-23 | 5.64 | $5.62 | 195248 |
| 2024-10-22 | 5.65 | $5.68 | 430402 |
| 2024-10-21 | 5.65 | $5.64 | 278841 |
| 2024-10-18 | 5.65 | $5.60 | 157700 |
| 2024-10-17 | 5.66 | $5.59 | 295400 |
| 2024-10-16 | 5.68 | $5.58 | 251735 |
| 2024-10-15 | 5.70 | $5.62 | 229200 |
| 2024-10-14 | 5.72 | $5.71 | 188700 |
| 2024-10-11 | 5.72 | $5.70 | 285500 |
| 2024-10-10 | 5.72 | $5.67 | 226000 |
| 2024-10-09 | 5.73 | $5.70 | 248433 |
| 2024-10-08 | 5.73 | $5.68 | 338926 |
| 2024-10-07 | 5.74 | $5.65 | 282543 |
| 2024-10-04 | 5.76 | $5.72 | 76707 |
| 2024-10-03 | 5.76 | $5.73 | 153103 |
| 2024-10-02 | 5.77 | $5.77 | 131012 |
| 2024-10-01 | 5.76 | $5.77 | 194028 |
| 2024-09-30 | 5.76 | $5.80 | 185927 |
| 2024-09-27 | 5.74 | $5.79 | 229200 |
| 2024-09-26 | 5.73 | $5.77 | 115229 |
| 2024-09-25 | 5.72 | $5.71 | 159121 |
| 2024-09-24 | 5.71 | $5.72 | 155213 |
| 2024-09-23 | 5.71 | $5.72 | 91500 |
| 2024-09-20 | 5.70 | $5.71 | 181800 |
| 2024-09-19 | 5.70 | $5.71 | 235630 |
| 2024-09-18 | 5.69 | $5.65 | 203000 |
| 2024-09-17 | 5.70 | $5.71 | 263647 |
| 2024-09-16 | 5.70 | $5.68 | 124010 |
| 2024-09-13 | 5.70 | $5.70 | 166300 |
| 2024-09-12 | 5.69 | $5.70 | 137200 |
| 2024-09-11 | 5.69 | $5.61 | 228736 |
| 2024-09-10 | 5.70 | $5.63 | 152100 |
| 2024-09-09 | 5.71 | $5.63 | 145005 |
| 2024-09-06 | 5.73 | $5.60 | 151000 |
| 2024-09-05 | 5.75 | $5.66 | 143200 |
| 2024-09-04 | 5.76 | $5.71 | 187025 |
| 2024-09-03 | 5.76 | $5.75 | 91301 |
| 2024-08-30 | 5.76 | $5.82 | 105100 |
| 2024-08-29 | 5.73 | $5.77 | 159227 |
| 2024-08-28 | 5.72 | $5.76 | 137506 |
| 2024-08-27 | 5.70 | $5.74 | 159028 |
| 2024-08-26 | 5.69 | $5.77 | 119927 |
| 2024-08-23 | 5.66 | $5.78 | 242300 |
| 2024-08-22 | 5.63 | $5.67 | 83200 |
| 2024-08-21 | 5.62 | $5.70 | 94531 |
| 2024-08-20 | 5.60 | $5.66 | 134826 |
| 2024-08-19 | 5.58 | $5.69 | 115500 |
| 2024-08-16 | 5.56 | $5.65 | 103900 |
| 2024-08-15 | 5.54 | $5.63 | 81713 |
| 2024-08-14 | 5.51 | $5.59 | 79200 |
| 2024-08-13 | 5.50 | $5.59 | 68923 |
| 2024-08-12 | 5.48 | $5.57 | 124436 |
| 2024-08-09 | 5.47 | $5.51 | 91009 |
| 2024-08-08 | 5.46 | $5.48 | 136900 |
| 2024-08-07 | 5.46 | $5.41 | 239439 |
| 2024-08-06 | 5.48 | $5.39 | 138336 |
| 2024-08-05 | 5.50 | $5.32 | 156315 |
| 2024-08-02 | 5.54 | $5.47 | 132716 |
| 2024-08-01 | 5.56 | $5.55 | 246100 |
| 2024-07-31 | 5.56 | $5.58 | 120900 |
| 2024-07-30 | 5.55 | $5.53 | 129627 |
| 2024-07-29 | 5.56 | $5.52 | 139144 |
| 2024-07-26 | 5.57 | $5.50 | 129600 |
| 2024-07-25 | 5.58 | $5.48 | 203733 |
| 2024-07-24 | 5.60 | $5.49 | 105900 |
| 2024-07-23 | 5.62 | $5.57 | 83900 |
| 2024-07-22 | 5.63 | $5.60 | 191200 |
| 2024-07-19 | 5.63 | $5.56 | 63331 |
| 2024-07-18 | 5.64 | $5.55 | 211000 |
| 2024-07-17 | 5.65 | $5.61 | 148800 |
| 2024-07-16 | 5.65 | $5.67 | 213700 |
| 2024-07-15 | 5.64 | $5.66 | 306335 |
| 2024-07-12 | 5.63 | $5.67 | 226400 |
| 2024-07-11 | 5.62 | $5.65 | 187602 |
| 2024-07-10 | 5.61 | $5.63 | 221800 |
| 2024-07-09 | 5.60 | $5.59 | 231228 |
| 2024-07-08 | 5.59 | $5.60 | 328120 |
| 2024-07-05 | 5.58 | $5.65 | 85500 |
| 2024-07-03 | 5.57 | $5.64 | 156300 |
| 2024-07-02 | 5.55 | $5.58 | 147706 |
| 2024-07-01 | 5.54 | $5.56 | 211200 |
| 2024-06-28 | 5.53 | $5.58 | 130131 |
| 2024-06-27 | 5.51 | $5.53 | 214800 |
| 2024-06-26 | 5.51 | $5.52 | 179331 |
| 2024-06-25 | 5.50 | $5.52 | 126100 |
| 2024-06-24 | 5.50 | $5.47 | 205517 |
| 2024-06-21 | 5.50 | $5.45 | 177227 |
| 2024-06-20 | 5.51 | $5.46 | 127800 |
| 2024-06-18 | 5.52 | $5.47 | 237800 |
| 2024-06-17 | 5.53 | $5.45 | 86300 |
| 2024-06-14 | 5.54 | $5.44 | 86700 |
| 2024-06-13 | 5.56 | $5.52 | 160900 |
| 2024-06-12 | 5.56 | $5.57 | 83800 |
| 2024-06-11 | 5.55 | $5.51 | 137500 |
| 2024-06-10 | 5.55 | $5.56 | 147900 |
| 2024-06-07 | 5.55 | $5.57 | 127241 |
| 2024-06-06 | 5.54 | $5.57 | 168400 |
| 2024-06-05 | 5.52 | $5.57 | 343023 |
| 2024-06-04 | 5.51 | $5.50 | 177632 |
| 2024-06-03 | 5.50 | $5.52 | 250908 |
| 2024-05-31 | 5.49 | $5.48 | 255229 |
| 2024-05-30 | 5.49 | $5.43 | 208500 |
| 2024-05-29 | 5.50 | $5.42 | 180500 |
| 2024-05-28 | 5.51 | $5.51 | 188013 |
| 2024-05-24 | 5.50 | $5.54 | 216000 |
| 2024-05-23 | 5.49 | $5.46 | 178500 |
| 2024-05-22 | 5.48 | $5.48 | 154600 |
| 2024-05-21 | 5.48 | $5.50 | 101506 |
| 2024-05-20 | 5.47 | $5.51 | 143700 |
| 2024-05-17 | 5.45 | $5.48 | 368426 |
| 2024-05-16 | 5.44 | $5.51 | 299503 |
| 2024-05-15 | 5.42 | $5.49 | 364636 |
| 2024-05-14 | 5.40 | $5.44 | 345300 |
| 2024-05-13 | 5.39 | $5.48 | 147900 |
| 2024-05-10 | 5.37 | $5.47 | 118832 |
| 2024-05-09 | 5.34 | $5.44 | 117241 |
| 2024-05-08 | 5.32 | $5.40 | 122642 |
| 2024-05-07 | 5.31 | $5.41 | 121900 |
| 2024-05-06 | 5.28 | $5.41 | 195900 |
| 2024-05-03 | 5.26 | $5.33 | 145500 |
| 2024-05-02 | 5.25 | $5.30 | 104227 |
| 2024-05-01 | 5.24 | $5.31 | 179100 |
| 2024-04-30 | 5.23 | $5.26 | 198400 |
| 2024-04-29 | 5.23 | $5.30 | 168431 |
| 2024-04-26 | 5.22 | $5.29 | 88715 |
| 2024-04-25 | 5.21 | $5.24 | 209800 |
| 2024-04-24 | 5.21 | $5.27 | 124700 |
| 2024-04-23 | 5.20 | $5.26 | 198420 |
| 2024-04-22 | 5.20 | $5.21 | 180012 |
| 2024-04-19 | 5.20 | $5.13 | 242322 |
| 2024-04-18 | 5.23 | $5.15 | 176800 |
| 2024-04-17 | 5.25 | $5.15 | 157245 |
| 2024-04-16 | 5.28 | $5.15 | 218830 |
| 2024-04-15 | 5.31 | $5.17 | 334000 |
| 2024-04-12 | 5.35 | $5.20 | 329300 |
| 2024-04-11 | 5.38 | $5.30 | 459000 |
| 2024-04-10 | 5.40 | $5.30 | 342600 |
| 2024-04-09 | 5.42 | $5.37 | 133715 |
| 2024-04-08 | 5.43 | $5.39 | 184900 |
| 2024-04-05 | 5.44 | $5.36 | 108000 |
| 2024-04-04 | 5.45 | $5.37 | 288300 |
| 2024-04-03 | 5.47 | $5.41 | 99139 |
| 2024-04-02 | 5.48 | $5.38 | 199320 |
| 2024-04-01 | 5.50 | $5.45 | 131200 |
| 2024-03-28 | 5.50 | $5.53 | 520539 |
| 2024-03-27 | 5.49 | $5.47 | 188800 |
| 2024-03-26 | 5.49 | $5.47 | 156930 |
| 2024-03-25 | 5.49 | $5.45 | 171200 |
| 2024-03-22 | 5.49 | $5.50 | 237700 |
| 2024-03-21 | 5.48 | $5.52 | 288947 |
| 2024-03-20 | 5.47 | $5.48 | 128400 |
| 2024-03-19 | 5.46 | $5.40 | 162900 |
| 2024-03-18 | 5.47 | $5.43 | 140124 |
| 2024-03-15 | 5.47 | $5.42 | 232317 |
| 2024-03-14 | 5.48 | $5.45 | 254104 |
| 2024-03-13 | 5.48 | $5.56 | 233800 |
| 2024-03-12 | 5.45 | $5.54 | 293200 |
| 2024-03-11 | 5.43 | $5.46 | 71900 |
| 2024-03-08 | 5.41 | $5.49 | 242930 |
| 2024-03-07 | 5.39 | $5.46 | 150200 |
| 2024-03-06 | 5.37 | $5.40 | 196838 |
| 2024-03-05 | 5.36 | $5.36 | 287300 |
| 2024-03-04 | 5.36 | $5.42 | 194600 |
| 2024-03-01 | 5.34 | $5.36 | 167330 |
| 2024-02-29 | 5.34 | $5.34 | 159600 |
| 2024-02-28 | 5.34 | $5.32 | 221123 |
| 2024-02-27 | 5.34 | $5.34 | 141834 |
| 2024-02-26 | 5.33 | $5.36 | 118800 |
| 2024-02-23 | 5.33 | $5.38 | 140016 |
| 2024-02-22 | 5.31 | $5.36 | 120100 |
| 2024-02-21 | 5.30 | $5.30 | 195111 |
| 2024-02-20 | 5.30 | $5.29 | 162715 |
| 2024-02-16 | 5.30 | $5.28 | 254000 |
| 2024-02-15 | 5.30 | $5.28 | 372600 |
| 2024-02-14 | 5.31 | $5.27 | 306800 |
| 2024-02-13 | 5.31 | $5.25 | 110714 |
| 2024-02-12 | 5.32 | $5.35 | 177802 |
| 2024-02-09 | 5.32 | $5.33 | 200516 |
| 2024-02-08 | 5.31 | $5.32 | 93747 |
| 2024-02-07 | 5.30 | $5.32 | 240500 |
| 2024-02-06 | 5.30 | $5.31 | 173500 |
| 2024-02-05 | 5.29 | $5.25 | 163700 |
| 2024-02-02 | 5.30 | $5.28 | 152022 |
| 2024-02-01 | 5.30 | $5.32 | 209203 |
| 2024-01-31 | 5.30 | $5.28 | 125716 |
| 2024-01-30 | 5.30 | $5.31 | 134600 |
| 2024-01-29 | 5.29 | $5.33 | 247830 |
| 2024-01-26 | 5.28 | $5.29 | 184322 |
| 2024-01-25 | 5.28 | $5.25 | 196900 |
| 2024-01-24 | 5.29 | $5.25 | 220409 |
| 2024-01-23 | 5.29 | $5.23 | 132029 |
| 2024-01-22 | 5.30 | $5.26 | 167117 |
| 2024-01-19 | 5.31 | $5.23 | 305300 |
| 2024-01-18 | 5.32 | $5.24 | 327637 |
| 2024-01-17 | 5.33 | $5.24 | 233305 |
| 2024-01-16 | 5.34 | $5.24 | 327500 |
| 2024-01-12 | 5.36 | $5.38 | 178800 |
| 2024-01-11 | 5.34 | $5.34 | 181300 |
| 2024-01-10 | 5.34 | $5.36 | 210400 |
| 2024-01-09 | 5.32 | $5.33 | 175582 |
| 2024-01-08 | 5.31 | $5.35 | 322108 |
| 2024-01-05 | 5.30 | $5.26 | 242826 |
| 2024-01-04 | 5.30 | $5.26 | 215700 |
| 2024-01-03 | 5.30 | $5.18 | 210233 |
| 2024-01-02 | 5.32 | $5.25 | 197714 |
| 2023-12-29 | 5.33 | $5.27 | 533700 |
| 2023-12-28 | 5.33 | $5.32 | 189600 |
| 2023-12-27 | 5.32 | $5.35 | 327007 |
| 2023-12-26 | 5.30 | $5.35 | 130000 |
| 2023-12-22 | 5.28 | $5.33 | 187300 |
| 2023-12-21 | 5.26 | $5.30 | 255300 |
| 2023-12-20 | 5.25 | $5.23 | 573727 |
| 2023-12-19 | 5.24 | $5.33 | 361302 |
| 2023-12-18 | 5.21 | $5.25 | 573821 |
| 2023-12-15 | 5.20 | $5.20 | 365525 |
| 2023-12-14 | 5.19 | $5.21 | 236100 |
| 2023-12-13 | 5.17 | $5.21 | 231930 |
| 2023-12-12 | 5.16 | $5.16 | 204200 |
| 2023-12-11 | 5.15 | $5.13 | 356632 |
| 2023-12-08 | 5.15 | $5.13 | 392300 |
| 2023-12-07 | 5.15 | $5.10 | 142036 |
| 2023-12-06 | 5.15 | $5.10 | 230800 |
| 2023-12-05 | 5.15 | $5.10 | 278300 |
| 2023-12-04 | 5.16 | $5.15 | 193100 |
| 2023-12-01 | 5.15 | $5.18 | 274639 |
| 2023-11-30 | 5.14 | $5.15 | 191200 |
| 2023-11-29 | 5.12 | $5.16 | 145313 |
| 2023-11-28 | 5.11 | $5.14 | 220500 |
| 2023-11-27 | 5.09 | $5.14 | 304015 |
| 2023-11-24 | 5.07 | $5.17 | 172200 |
| 2023-11-22 | 5.05 | $5.13 | 122900 |
| 2023-11-21 | 5.02 | $5.11 | 198536 |
| 2023-11-20 | 5.00 | $5.13 | 214900 |
| 2023-11-17 | 4.97 | $5.07 | 241921 |
| 2023-11-16 | 4.94 | $5.01 | 134035 |
| 2023-11-15 | 4.93 | $5.04 | 143400 |
| 2023-11-14 | 4.90 | $5.03 | 202300 |
| 2023-11-13 | 4.88 | $4.95 | 143000 |
| 2023-11-10 | 4.86 | $4.90 | 272500 |
| 2023-11-09 | 4.86 | $4.89 | 313500 |
| 2023-11-08 | 4.85 | $4.92 | 803739 |
| 2023-11-07 | 4.84 | $4.95 | 299718 |
| 2023-11-06 | 4.82 | $4.95 | 190336 |
| 2023-11-03 | 4.80 | $4.99 | 364435 |
| 2023-11-02 | 4.77 | $4.90 | 290921 |
| 2023-11-01 | 4.75 | $4.84 | 193000 |
| 2023-10-31 | 4.74 | $4.78 | 259800 |
| 2023-10-30 | 4.74 | $4.75 | 334118 |
| 2023-10-27 | 4.75 | $4.68 | 290903 |
| 2023-10-26 | 4.78 | $4.72 | 365500 |
| 2023-10-25 | 4.80 | $4.76 | 219127 |
| 2023-10-24 | 4.82 | $4.82 | 208300 |
| 2023-10-23 | 4.83 | $4.79 | 227017 |
| 2023-10-20 | 4.84 | $4.79 | 238807 |
| 2023-10-19 | 4.87 | $4.82 | 275323 |
| 2023-10-18 | 4.88 | $4.82 | 215345 |
| 2023-10-17 | 4.91 | $4.91 | 149620 |
| 2023-10-16 | 4.91 | $4.92 | 361610 |
| 2023-10-13 | 4.92 | $4.92 | 118828 |
| 2023-10-12 | 4.93 | $4.98 | 95700 |
| 2023-10-11 | 4.93 | $5.01 | 122100 |
| 2023-10-10 | 4.92 | $5.00 | 154124 |
| 2023-10-09 | 4.91 | $4.96 | 111401 |
| 2023-10-06 | 4.91 | $4.96 | 161946 |
| 2023-10-05 | 4.91 | $4.92 | 214049 |
| 2023-10-04 | 4.92 | $4.89 | 138913 |
| 2023-10-03 | 4.93 | $4.88 | 232000 |
| 2023-10-02 | 4.96 | $4.94 | 233847 |
| 2023-09-29 | 4.97 | $4.99 | 359238 |
| 2023-09-28 | 4.98 | $4.97 | 159200 |
| 2023-09-27 | 4.99 | $4.94 | 151200 |
| 2023-09-26 | 5.01 | $4.97 | 221500 |
| 2023-09-25 | 5.03 | $4.98 | 172340 |
| 2023-09-22 | 5.05 | $5.02 | 229732 |
| 2023-09-21 | 5.07 | $4.98 | 147227 |
| 2023-09-20 | 5.10 | $5.07 | 353329 |
| 2023-09-19 | 5.11 | $5.08 | 148249 |
| 2023-09-18 | 5.13 | $5.12 | 133000 |
| 2023-09-15 | 5.13 | $5.12 | 250400 |
| 2023-09-14 | 5.14 | $5.13 | 213600 |
| 2023-09-13 | 5.15 | $5.08 | 281700 |
| 2023-09-12 | 5.18 | $5.15 | 312821 |
| 2023-09-11 | 5.19 | $5.18 | 230613 |
| 2023-09-08 | 5.19 | $5.17 | 199700 |
| 2023-09-07 | 5.20 | $5.18 | 315700 |
| 2023-09-06 | 5.21 | $5.19 | 224842 |
| 2023-09-05 | 5.22 | $5.23 | 113631 |
| 2023-09-01 | 5.23 | $5.29 | 170831 |
| 2023-08-31 | 5.22 | $5.30 | 231047 |
| 2023-08-30 | 5.21 | $5.32 | 168716 |
| 2023-08-29 | 5.19 | $5.30 | 164300 |
| 2023-08-28 | 5.18 | $5.23 | 148200 |
| 2023-08-25 | 5.17 | $5.20 | 171300 |
| 2023-08-24 | 5.18 | $5.17 | 151623 |
| 2023-08-23 | 5.19 | $5.22 | 99934 |
| 2023-08-22 | 5.19 | $5.15 | 213900 |
| 2023-08-21 | 5.21 | $5.18 | 125200 |
| 2023-08-18 | 5.23 | $5.13 | 169421 |
| 2023-08-17 | 5.26 | $5.16 | 190103 |
| 2023-08-16 | 5.29 | $5.18 | 143500 |
| 2023-08-15 | 5.31 | $5.22 | 149843 |
| 2023-08-14 | 5.34 | $5.27 | 168147 |
| 2023-08-11 | 5.36 | $5.32 | 303700 |
| 2023-08-10 | 5.37 | $5.33 | 325843 |
| 2023-08-09 | 5.38 | $5.35 | 302602 |
| 2023-08-08 | 5.40 | $5.34 | 217817 |
| 2023-08-07 | 5.41 | $5.35 | 317500 |
| 2023-08-04 | 5.42 | $5.30 | 329235 |
| 2023-08-03 | 5.45 | $5.32 | 333511 |
| 2023-08-02 | 5.48 | $5.38 | 160427 |
| 2023-08-01 | 5.50 | $5.48 | 195250 |
| 2023-07-31 | 5.50 | $5.52 | 202800 |
| 2023-07-28 | 5.49 | $5.51 | 224800 |
| 2023-07-27 | 5.49 | $5.50 | 227217 |
| 2023-07-26 | 5.48 | $5.49 | 158000 |
| 2023-07-25 | 5.48 | $5.50 | 230700 |
| 2023-07-24 | 5.47 | $5.48 | 166300 |
| 2023-07-21 | 5.47 | $5.48 | 204425 |
| 2023-07-20 | 5.47 | $5.48 | 378500 |
| 2023-07-19 | 5.46 | $5.51 | 315100 |
| 2023-07-18 | 5.45 | $5.49 | 207300 |
| 2023-07-17 | 5.44 | $5.49 | 251200 |
| 2023-07-14 | 5.43 | $5.47 | 296500 |
| 2023-07-13 | 5.42 | $5.50 | 231840 |
| 2023-07-12 | 5.41 | $5.46 | 258200 |
| 2023-07-11 | 5.40 | $5.43 | 259331 |
| 2023-07-10 | 5.39 | $5.41 | 323000 |
| 2023-07-07 | 5.39 | $5.36 | 193500 |
| 2023-07-06 | 5.40 | $5.32 | 133300 |
| 2023-07-05 | 5.42 | $5.40 | 155642 |
| 2023-07-03 | 5.42 | $5.46 | 104734 |
| 2023-06-30 | 5.42 | $5.44 | 479223 |
| 2023-06-29 | 5.41 | $5.40 | 140216 |
| 2023-06-28 | 5.42 | $5.46 | 118100 |
| 2023-06-27 | 5.41 | $5.43 | 286400 |
| 2023-06-26 | 5.41 | $5.39 | 182207 |
| 2023-06-23 | 5.41 | $5.39 | 184900 |
| 2023-06-22 | 5.42 | $5.41 | 157640 |
| 2023-06-21 | 5.42 | $5.42 | 133100 |
| 2023-06-20 | 5.42 | $5.42 | 113800 |
| 2023-06-16 | 5.43 | $5.50 | 93100 |
| 2023-06-15 | 5.41 | $5.47 | 389100 |
| 2023-06-14 | 5.40 | $5.43 | 180000 |
| 2023-06-13 | 5.40 | $5.44 | 346300 |
| 2023-06-12 | 5.40 | $5.41 | 266500 |
| 2023-06-09 | 5.40 | $5.41 | 214201 |
| 2023-06-08 | 5.40 | $5.42 | 180000 |
| 2023-06-07 | 5.40 | $5.40 | 94900 |
| 2023-06-06 | 5.40 | $5.42 | 262600 |
| 2023-06-05 | 5.40 | $5.39 | 123061 |
| 2023-06-02 | 5.41 | $5.42 | 199034 |
| 2023-06-01 | 5.42 | $5.36 | 277200 |
| 2023-05-31 | 5.43 | $5.33 | 322600 |
| 2023-05-30 | 5.46 | $5.38 | 249200 |
| 2023-05-26 | 5.48 | $5.42 | 193200 |
| 2023-05-25 | 5.49 | $5.37 | 150449 |
| 2023-05-24 | 5.52 | $5.37 | 299618 |
| 2023-05-23 | 5.55 | $5.44 | 172600 |
| 2023-05-22 | 5.57 | $5.51 | 128300 |
| 2023-05-19 | 5.58 | $5.52 | 133519 |
| 2023-05-18 | 5.59 | $5.54 | 212336 |
| 2023-05-17 | 5.59 | $5.57 | 317900 |
| 2023-05-16 | 5.59 | $5.48 | 231217 |
| 2023-05-15 | 5.61 | $5.57 | 210600 |
| 2023-05-12 | 5.62 | $5.55 | 98232 |
| 2023-05-11 | 5.62 | $5.59 | 353248 |
| 2023-05-10 | 5.62 | $5.63 | 475000 |
| 2023-05-09 | 5.61 | $5.60 | 383800 |
| 2023-05-08 | 5.61 | $5.62 | 196533 |
| 2023-05-05 | 5.60 | $5.63 | 471700 |
| 2023-05-04 | 5.59 | $5.56 | 314748 |
| 2023-05-03 | 5.58 | $5.54 | 163400 |
| 2023-05-02 | 5.59 | $5.54 | 169841 |
| 2023-05-01 | 5.59 | $5.62 | 202100 |
| 2023-04-28 | 5.57 | $5.64 | 359600 |
| 2023-04-27 | 5.55 | $5.61 | 214439 |
| 2023-04-26 | 5.53 | $5.51 | 439136 |
| 2023-04-25 | 5.53 | $5.52 | 246600 |
| 2023-04-24 | 5.52 | $5.59 | 237710 |
| 2023-04-21 | 5.50 | $5.51 | 151100 |
| 2023-04-20 | 5.49 | $5.48 | 191021 |
| 2023-04-19 | 5.49 | $5.51 | 130602 |
| 2023-04-18 | 5.48 | $5.48 | 213500 |
| 2023-04-17 | 5.47 | $5.51 | 350100 |
| 2023-04-14 | 5.46 | $5.49 | 247247 |
| 2023-04-13 | 5.44 | $5.50 | 166300 |
| 2023-04-12 | 5.42 | $5.48 | 182800 |
| 2023-04-11 | 5.41 | $5.46 | 201200 |
| 2023-04-10 | 5.39 | $5.46 | 156732 |
| 2023-04-06 | 5.38 | $5.46 | 209146 |
| 2023-04-05 | 5.36 | $5.38 | 174800 |
| 2023-04-04 | 5.35 | $5.45 | 290809 |
| 2023-04-03 | 5.33 | $5.43 | 200100 |
| 2023-03-31 | 5.30 | $5.40 | 323532 |
| 2023-03-30 | 5.28 | $5.41 | 191939 |
| 2023-03-29 | 5.26 | $5.38 | 282400 |
| 2023-03-28 | 5.24 | $5.30 | 228700 |
| 2023-03-27 | 5.23 | $5.29 | 281813 |
| 2023-03-24 | 5.22 | $5.24 | 280235 |
| 2023-03-23 | 5.22 | $5.28 | 338025 |
| 2023-03-22 | 5.22 | $5.26 | 178600 |
| 2023-03-21 | 5.21 | $5.28 | 186900 |
| 2023-03-20 | 5.21 | $5.16 | 180300 |
| 2023-03-17 | 5.23 | $5.13 | 218000 |
| 2023-03-16 | 5.25 | $5.16 | 205409 |
| 2023-03-15 | 5.28 | $5.13 | 317740 |
| 2023-03-14 | 5.32 | $5.26 | 116300 |
| 2023-03-13 | 5.33 | $5.21 | 202517 |
| 2023-03-10 | 5.36 | $5.25 | 192600 |
| 2023-03-09 | 5.39 | $5.30 | 254600 |
| 2023-03-08 | 5.41 | $5.35 | 202200 |
| 2023-03-07 | 5.42 | $5.36 | 94829 |
| 2023-03-06 | 5.43 | $5.45 | 293500 |
| 2023-03-03 | 5.42 | $5.46 | 189200 |
| 2023-03-02 | 5.41 | $5.39 | 358000 |
| 2023-03-01 | 5.42 | $5.37 | 308400 |
| 2023-02-28 | 5.42 | $5.37 | 212441 |
| 2023-02-27 | 5.43 | $5.37 | 178700 |
| 2023-02-24 | 5.45 | $5.32 | 281000 |
| 2023-02-23 | 5.47 | $5.43 | 143537 |
| 2023-02-22 | 5.47 | $5.39 | 246500 |
| 2023-02-21 | 5.48 | $5.37 | 287921 |
| 2023-02-17 | 5.50 | $5.46 | 190100 |
| 2023-02-16 | 5.50 | $5.44 | 190400 |
| 2023-02-15 | 5.51 | $5.46 | 158100 |
| 2023-02-14 | 5.51 | $5.48 | 275910 |
| 2023-02-13 | 5.51 | $5.51 | 259100 |
| 2023-02-10 | 5.50 | $5.45 | 144400 |
| 2023-02-09 | 5.50 | $5.40 | 318132 |
| 2023-02-08 | 5.51 | $5.45 | 198521 |
| 2023-02-07 | 5.51 | $5.46 | 158816 |
| 2023-02-06 | 5.51 | $5.41 | 145938 |
| 2023-02-03 | 5.52 | $5.48 | 183800 |
| 2023-02-02 | 5.52 | $5.60 | 191523 |
| 2023-02-01 | 5.49 | $5.52 | 322613 |
| 2023-01-31 | 5.47 | $5.51 | 252400 |
| 2023-01-30 | 5.45 | $5.45 | 300428 |
| 2023-01-27 | 5.43 | $5.44 | 366929 |
| 2023-01-26 | 5.42 | $5.42 | 907900 |
| 2023-01-25 | 5.41 | $5.38 | 549100 |
| 2023-01-24 | 5.40 | $5.38 | 670600 |
| 2023-01-23 | 5.39 | $5.49 | 318700 |
| 2023-01-20 | 5.36 | $5.38 | 2.2M |
| 2023-01-19 | 5.34 | $5.34 | 435000 |
| 2023-01-18 | 5.33 | $5.38 | 534613 |
| 2023-01-17 | 5.31 | $5.36 | 457200 |
| 2023-01-13 | 5.29 | $5.34 | 591600 |
| 2023-01-12 | 5.27 | $5.38 | 249500 |
| 2023-01-11 | 5.24 | $5.43 | 361448 |
| 2023-01-10 | 5.19 | $5.33 | 202600 |
| 2023-01-09 | 5.15 | $5.27 | 250800 |
| 2023-01-06 | 5.12 | $5.26 | 146000 |
| 2023-01-05 | 5.09 | $5.14 | 251348 |
| 2023-01-04 | 5.08 | $5.15 | 208839 |
| 2023-01-03 | 5.06 | $5.07 | 225400 |
| 2022-12-30 | 5.06 | $5.02 | 391500 |
| 2022-12-29 | 5.06 | $5.00 | 400521 |
| 2022-12-28 | 5.08 | $4.97 | 483200 |
| 2022-12-27 | 5.10 | $5.01 | 621200 |
| 2022-12-23 | 5.11 | $5.02 | 346900 |
| 2022-12-22 | 5.13 | $4.99 | 558844 |
| 2022-12-21 | 5.16 | $5.01 | 536239 |
| 2022-12-20 | 5.18 | $5.00 | 415400 |
| 2022-12-19 | 5.21 | $5.05 | 210515 |
| 2022-12-16 | 5.24 | $5.11 | 260600 |
| 2022-12-15 | 5.25 | $5.12 | 362832 |
| 2022-12-14 | 5.27 | $5.26 | 303105 |
| 2022-12-13 | 5.25 | $5.20 | 214400 |
| 2022-12-12 | 5.25 | $5.18 | 193000 |
| 2022-12-09 | 5.25 | $5.15 | 152915 |
| 2022-12-08 | 5.26 | $5.17 | 346900 |
| 2022-12-07 | 5.26 | $5.16 | 508500 |
| 2022-12-06 | 5.26 | $5.17 | 216700 |
| 2022-12-05 | 5.26 | $5.21 | 162400 |
| 2022-12-02 | 5.25 | $5.26 | 188200 |
| 2022-12-01 | 5.23 | $5.32 | 267139 |
| 2022-11-30 | 5.19 | $5.31 | 299625 |
| 2022-11-29 | 5.15 | $5.17 | 204830 |
| 2022-11-28 | 5.12 | $5.17 | 432400 |
| 2022-11-25 | 5.09 | $5.10 | 96337 |
| 2022-11-23 | 5.08 | $5.09 | 270400 |
| 2022-11-22 | 5.06 | $5.11 | 318117 |
| 2022-11-21 | 5.03 | $5.06 | 200200 |
| 2022-11-18 | 5.01 | $5.09 | 228500 |
| 2022-11-17 | 4.97 | $5.06 | 332230 |
| 2022-11-16 | 4.94 | $5.02 | 302047 |
| 2022-11-15 | 4.91 | $4.96 | 512500 |
| 2022-11-14 | 4.88 | $4.99 | 258300 |
| 2022-11-11 | 4.85 | $5.06 | 241529 |
| 2022-11-10 | 4.79 | $5.02 | 184200 |
| 2022-11-09 | 4.73 | $4.83 | 223500 |
| 2022-11-08 | 4.71 | $4.88 | 223900 |
| 2022-11-07 | 4.67 | $4.84 | 172047 |
| 2022-11-04 | 4.63 | $4.73 | 271200 |
| 2022-11-03 | 4.60 | $4.62 | 305246 |
| 2022-11-02 | 4.60 | $4.68 | 188418 |
| 2022-11-01 | 4.58 | $4.71 | 171800 |
| 2022-10-31 | 4.55 | $4.67 | 455500 |
| 2022-10-28 | 4.53 | $4.69 | 267936 |
| 2022-10-27 | 4.50 | $4.63 | 336322 |
| 2022-10-26 | 4.48 | $4.74 | 875900 |
| 2022-10-25 | 4.43 | $4.60 | 293500 |
| 2022-10-24 | 4.40 | $4.48 | 417214 |
| 2022-10-21 | 4.40 | $4.50 | 282900 |
| 2022-10-20 | 4.39 | $4.43 | 343000 |
| 2022-10-19 | 4.39 | $4.49 | 412800 |
| 2022-10-18 | 4.39 | $4.52 | 434500 |
| 2022-10-17 | 4.37 | $4.43 | 369800 |
| 2022-10-14 | 4.38 | $4.34 | 626933 |
| 2022-10-13 | 4.40 | $4.39 | 850500 |
| 2022-10-12 | 4.42 | $4.41 | 339624 |
| 2022-10-11 | 4.44 | $4.40 | 231400 |
| 2022-10-10 | 4.47 | $4.42 | 703000 |
| 2022-10-07 | 4.49 | $4.46 | 399909 |
| 2022-10-06 | 4.52 | $4.60 | 382400 |
| 2022-10-05 | 4.51 | $4.67 | 307000 |
| 2022-10-04 | 4.50 | $4.68 | 388121 |
| 2022-10-03 | 4.48 | $4.53 | 243200 |
| 2022-09-30 | 4.48 | $4.47 | 624700 |
| 2022-09-29 | 4.51 | $4.44 | 495002 |
| 2022-09-28 | 4.54 | $4.50 | 341100 |
| 2022-09-27 | 4.57 | $4.40 | 474500 |
| 2022-09-26 | 4.62 | $4.48 | 397610 |
| 2022-09-23 | 4.67 | $4.54 | 824633 |
| 2022-09-22 | 4.71 | $4.64 | 882001 |
| 2022-09-21 | 4.74 | $4.68 | 297749 |
| 2022-09-20 | 4.77 | $4.73 | 378209 |
| 2022-09-19 | 4.79 | $4.78 | 310900 |
| 2022-09-16 | 4.80 | $4.73 | 528600 |
| 2022-09-15 | 4.83 | $4.78 | 396021 |
| 2022-09-14 | 4.85 | $4.84 | 218800 |
| 2022-09-13 | 4.86 | $4.87 | 464743 |
| 2022-09-12 | 4.87 | $5.01 | 372539 |
| 2022-09-09 | 4.85 | $4.91 | 286200 |
| 2022-09-08 | 4.85 | $4.85 | 434900 |
| 2022-09-07 | 4.86 | $4.82 | 524133 |
| 2022-09-06 | 4.89 | $4.78 | 213800 |
| 2022-09-02 | 4.92 | $4.79 | 231100 |
| 2022-09-01 | 4.96 | $4.84 | 313700 |
| 2022-08-31 | 4.99 | $4.86 | 363516 |
| 2022-08-30 | 5.03 | $4.87 | 336800 |
| 2022-08-29 | 5.07 | $4.92 | 457200 |
| 2022-08-26 | 5.11 | $4.97 | 258700 |
| 2022-08-25 | 5.14 | $5.07 | 336201 |
| 2022-08-24 | 5.16 | $5.09 | 267310 |
| 2022-08-23 | 5.17 | $5.02 | 133800 |
| 2022-08-22 | 5.21 | $5.06 | 148529 |
| 2022-08-19 | 5.23 | $5.13 | 182000 |
| 2022-08-18 | 5.25 | $5.19 | 286800 |
| 2022-08-17 | 5.26 | $5.20 | 343400 |
| 2022-08-16 | 5.27 | $5.23 | 247300 |
| 2022-08-15 | 5.28 | $5.26 | 199800 |
| 2022-08-12 | 5.27 | $5.29 | 301600 |
| 2022-08-11 | 5.26 | $5.31 | 185600 |
| 2022-08-10 | 5.25 | $5.30 | 101526 |
| 2022-08-09 | 5.23 | $5.23 | 180512 |
| 2022-08-08 | 5.23 | $5.25 | 148500 |
| 2022-08-05 | 5.22 | $5.24 | 227437 |
| 2022-08-04 | 5.21 | $5.26 | 358100 |
| 2022-08-03 | 5.19 | $5.25 | 170300 |
| 2022-08-02 | 5.18 | $5.22 | 195317 |
| 2022-08-01 | 5.17 | $5.30 | 283000 |
| 2022-07-29 | 5.14 | $5.26 | 229700 |
| 2022-07-28 | 5.11 | $5.25 | 322500 |
| 2022-07-27 | 5.08 | $5.19 | 339405 |
| 2022-07-26 | 5.06 | $5.09 | 144900 |
| 2022-07-25 | 5.05 | $5.13 | 224600 |
| 2022-07-22 | 5.04 | $5.06 | 482300 |
| 2022-07-21 | 5.04 | $5.11 | 498241 |
| 2022-07-20 | 5.03 | $5.15 | 429400 |
| 2022-07-19 | 5.01 | $5.09 | 333842 |
| 2022-07-18 | 5.00 | $5.01 | 286568 |
| 2022-07-15 | 5.01 | $5.07 | 1.8M |
| 2022-07-14 | 5.00 | $4.98 | 306422 |
| 2022-07-13 | 5.02 | $5.02 | 408108 |
| 2022-07-12 | 5.02 | $5.02 | 319515 |
| 2022-07-11 | 5.03 | $5.10 | 480400 |
| 2022-07-08 | 5.02 | $5.08 | 78317 |
| 2022-07-07 | 5.02 | $5.06 | 113116 |
| 2022-07-06 | 5.02 | $5.00 | 123600 |
| 2022-07-05 | 5.04 | $5.02 | 129507 |
| 2022-07-01 | 5.05 | $5.10 | 160603 |
| 2022-06-30 | 5.05 | $5.06 | 336800 |
| 2022-06-29 | 5.06 | $5.14 | 241243 |
| 2022-06-28 | 5.05 | $5.11 | 376200 |
| 2022-06-27 | 5.05 | $5.13 | 116500 |
| 2022-06-24 | 5.04 | $5.10 | 220036 |
| 2022-06-23 | 5.04 | $5.00 | 371818 |
| 2022-06-22 | 5.06 | $4.96 | 206522 |
| 2022-06-21 | 5.09 | $5.03 | 260900 |
| 2022-06-17 | 5.12 | $5.00 | 346800 |
| 2022-06-16 | 5.16 | $4.88 | 407806 |
| 2022-06-15 | 5.22 | $5.03 | 414625 |
| 2022-06-14 | 5.27 | $5.05 | 513717 |
| 2022-06-13 | 5.32 | $5.10 | 365400 |
| 2022-06-10 | 5.37 | $5.28 | 156200 |
| 2022-06-09 | 5.39 | $5.37 | 204741 |
| 2022-06-08 | 5.39 | $5.45 | 303723 |
| 2022-06-07 | 5.38 | $5.49 | 112600 |
| 2022-06-06 | 5.36 | $5.47 | 171422 |
| 2022-06-03 | 5.33 | $5.44 | 306758 |
| 2022-06-02 | 5.31 | $5.48 | 154543 |
| 2022-06-01 | 5.28 | $5.38 | 166322 |
| 2022-05-31 | 5.26 | $5.41 | 200300 |
| 2022-05-27 | 5.23 | $5.46 | 125944 |
| 2022-05-26 | 5.19 | $5.35 | 326800 |
| 2022-05-25 | 5.17 | $5.29 | 390000 |
| 2022-05-24 | 5.16 | $5.29 | 292138 |
| 2022-05-23 | 5.14 | $5.29 | 158141 |
| 2022-05-20 | 5.13 | $5.23 | 186700 |
| 2022-05-19 | 5.12 | $5.23 | 250500 |
| 2022-05-18 | 5.11 | $5.18 | 741542 |
| 2022-05-17 | 5.12 | $5.23 | 270344 |
| 2022-05-16 | 5.11 | $5.10 | 164418 |
| 2022-05-13 | 5.13 | $5.07 | 86700 |
| 2022-05-12 | 5.17 | $5.00 | 240400 |
| 2022-05-11 | 5.22 | $5.05 | 216400 |
| 2022-05-10 | 5.28 | $5.13 | 251800 |
| 2022-05-09 | 5.32 | $5.10 | 184218 |
| 2022-05-06 | 5.39 | $5.30 | 173000 |
| 2022-05-05 | 5.42 | $5.33 | 284900 |
| 2022-05-04 | 5.44 | $5.50 | 199903 |
| 2022-05-03 | 5.44 | $5.44 | 202339 |
| 2022-05-02 | 5.45 | $5.41 | 193937 |
| 2022-04-29 | 5.47 | $5.39 | 318405 |
| 2022-04-28 | 5.50 | $5.50 | 269200 |
| 2022-04-27 | 5.51 | $5.40 | 171400 |
| 2022-04-26 | 5.54 | $5.39 | 132702 |
| 2022-04-25 | 5.58 | $5.52 | 145833 |
| 2022-04-22 | 5.60 | $5.52 | 146100 |
| 2022-04-21 | 5.62 | $5.58 | 190400 |
| 2022-04-20 | 5.63 | $5.64 | 184412 |
| 2022-04-19 | 5.64 | $5.64 | 236700 |
| 2022-04-18 | 5.64 | $5.62 | 143100 |
| 2022-04-14 | 5.65 | $5.58 | 184227 |
| 2022-04-13 | 5.66 | $5.63 | 101800 |
| 2022-04-12 | 5.68 | $5.61 | 128900 |
| 2022-04-11 | 5.69 | $5.62 | 155400 |
| 2022-04-08 | 5.71 | $5.70 | 241905 |
| 2022-04-07 | 5.71 | $5.71 | 219324 |
| 2022-04-06 | 5.71 | $5.69 | 108800 |
| 2022-04-05 | 5.72 | $5.80 | 212900 |
| 2022-04-04 | 5.70 | $5.82 | 218800 |
| 2022-04-01 | 5.68 | $5.79 | 131600 |
| 2022-03-31 | 5.66 | $5.75 | 398000 |
| 2022-03-30 | 5.65 | $5.80 | 127200 |
| 2022-03-29 | 5.62 | $5.78 | 295315 |
| 2022-03-28 | 5.59 | $5.67 | 119810 |
| 2022-03-25 | 5.59 | $5.69 | 177806 |
| 2022-03-24 | 5.57 | $5.71 | 197806 |
| 2022-03-23 | 5.55 | $5.71 | 179943 |
| 2022-03-22 | 5.53 | $5.71 | 177900 |
| 2022-03-21 | 5.51 | $5.69 | 194414 |
| 2022-03-18 | 5.49 | $5.73 | 309549 |
| 2022-03-17 | 5.46 | $5.69 | 372500 |
| 2022-03-16 | 5.43 | $5.56 | 313100 |
| 2022-03-15 | 5.42 | $5.46 | 316429 |
| 2022-03-14 | 5.44 | $5.31 | 343447 |
| 2022-03-11 | 5.49 | $5.39 | 288235 |
| 2022-03-10 | 5.54 | $5.44 | 301900 |
| 2022-03-09 | 5.58 | $5.49 | 605900 |
| 2022-03-08 | 5.62 | $5.37 | 418100 |
| 2022-03-07 | 5.70 | $5.37 | 468906 |
| 2022-03-04 | 5.78 | $5.60 | 384513 |
| 2022-03-03 | 5.84 | $5.74 | 312400 |
| 2022-03-02 | 5.87 | $5.86 | 252900 |
| 2022-03-01 | 5.88 | $5.82 | 226600 |
| 2022-02-28 | 5.90 | $5.90 | 142000 |
| 2022-02-25 | 5.91 | $5.95 | 239500 |
| 2022-02-24 | 5.92 | $5.83 | 377922 |
| 2022-02-23 | 5.95 | $5.82 | 207230 |
| 2022-02-22 | 5.98 | $5.86 | 156813 |
| 2022-02-18 | 6.02 | $5.99 | 203600 |
| 2022-02-17 | 6.03 | $5.96 | 162600 |
| 2022-02-16 | 6.05 | $6.07 | 158700 |
| 2022-02-15 | 6.05 | $6.00 | 128819 |
| 2022-02-14 | 6.07 | $5.95 | 237805 |
| 2022-02-11 | 6.10 | $6.05 | 233900 |
| 2022-02-10 | 6.11 | $6.11 | 261700 |
| 2022-02-09 | 6.11 | $6.19 | 145709 |
| 2022-02-08 | 6.10 | $6.16 | 197800 |
| 2022-02-07 | 6.09 | $6.08 | 216300 |
| 2022-02-04 | 6.10 | $6.11 | 236800 |
| 2022-02-03 | 6.11 | $6.12 | 200900 |
| 2022-02-02 | 6.11 | $6.20 | 218900 |
| 2022-02-01 | 6.09 | $6.17 | 202600 |
| 2022-01-31 | 6.08 | $6.12 | 291100 |
| 2022-01-28 | 6.08 | $6.04 | 298600 |
| 2022-01-27 | 6.10 | $5.95 | 189100 |
| 2022-01-26 | 6.14 | $5.97 | 244900 |
| 2022-01-25 | 6.18 | $5.99 | 724700 |
| 2022-01-24 | 6.22 | $6.04 | 684784 |
| 2022-01-21 | 6.26 | $6.03 | 191629 |
| 2022-01-20 | 6.31 | $6.21 | 213100 |
| 2022-01-19 | 6.32 | $6.23 | 187534 |
| 2022-01-18 | 6.34 | $6.22 | 267464 |
| 2022-01-14 | 6.36 | $6.33 | 192343 |
| 2022-01-13 | 6.36 | $6.35 | 210400 |
| 2022-01-12 | 6.35 | $6.40 | 264608 |
| 2022-01-11 | 6.34 | $6.39 | 328000 |
| 2022-01-10 | 6.32 | $6.34 | 238500 |
| 2022-01-07 | 6.31 | $6.36 | 191800 |
| 2022-01-06 | 6.29 | $6.35 | 614400 |
| 2022-01-05 | 6.28 | $6.32 | 414900 |
| 2022-01-04 | 6.26 | $6.37 | 173500 |
| 2022-01-03 | 6.24 | $6.37 | 279549 |
| 2021-12-31 | 6.20 | $6.28 | 340900 |
| 2021-12-30 | 6.19 | $6.29 | 124300 |
| 2021-12-29 | 6.17 | $6.27 | 303223 |
| 2021-12-28 | 6.14 | $6.24 | 109073 |
| 2021-12-27 | 6.13 | $6.24 | 196200 |
| 2021-12-23 | 6.10 | $6.25 | 240649 |
| 2021-12-22 | 6.08 | $6.12 | 163600 |
| 2021-12-21 | 6.07 | $6.10 | 150516 |
| 2021-12-20 | 6.07 | $5.95 | 496943 |
| 2021-12-17 | 6.11 | $6.12 | 280700 |
| 2021-12-16 | 6.11 | $6.10 | 182800 |
| 2021-12-15 | 6.12 | $6.14 | 225300 |
| 2021-12-14 | 6.12 | $6.09 | 171313 |
| 2021-12-13 | 6.13 | $6.10 | 212703 |
| 2021-12-10 | 6.14 | $6.14 | 269727 |
| 2021-12-09 | 6.14 | $6.14 | 206600 |
| 2021-12-08 | 6.15 | $6.17 | 225720 |
| 2021-12-07 | 6.15 | $6.18 | 757023 |
| 2021-12-06 | 6.15 | $6.13 | 257235 |
| 2021-12-03 | 6.16 | $6.10 | 336214 |
| 2021-12-02 | 6.17 | $6.16 | 339730 |
| 2021-12-01 | 6.18 | $6.10 | 347316 |
| 2021-11-30 | 6.20 | $6.13 | 255400 |
| 2021-11-29 | 6.22 | $6.18 | 498004 |
| 2021-11-26 | 6.23 | $6.15 | 826300 |
| 2021-11-24 | 6.25 | $6.17 | 304300 |
| 2021-11-23 | 6.27 | $6.18 | 174648 |
| 2021-11-22 | 6.29 | $6.21 | 181300 |
| 2021-11-19 | 6.31 | $6.25 | 112626 |
| 2021-11-18 | 6.32 | $6.28 | 198900 |
| 2021-11-17 | 6.32 | $6.28 | 176500 |
| 2021-11-16 | 6.33 | $6.30 | 145507 |
| 2021-11-15 | 6.33 | $6.32 | 154600 |
| 2021-11-12 | 6.33 | $6.31 | 132000 |
| 2021-11-11 | 6.33 | $6.34 | 209700 |
| 2021-11-10 | 6.33 | $6.33 | 201900 |
| 2021-11-09 | 6.32 | $6.38 | 184700 |
| 2021-11-08 | 6.31 | $6.32 | 463002 |
| 2021-11-05 | 6.30 | $6.33 | 228100 |
| 2021-11-04 | 6.29 | $6.32 | 234834 |
| 2021-11-03 | 6.28 | $6.33 | 156000 |
| 2021-11-02 | 6.27 | $6.31 | 185600 |
| 2021-11-01 | 6.26 | $6.31 | 342309 |
| 2021-10-29 | 6.25 | $6.30 | 144406 |
| 2021-10-28 | 6.24 | $6.31 | 196300 |
| 2021-10-27 | 6.22 | $6.26 | 167115 |
| 2021-10-26 | 6.22 | $6.28 | 182400 |
| 2021-10-25 | 6.21 | $6.27 | 152432 |
| 2021-10-22 | 6.19 | $6.26 | 135500 |
| 2021-10-21 | 6.18 | $6.23 | 186301 |
| 2021-10-20 | 6.17 | $6.24 | 160100 |
| 2021-10-19 | 6.16 | $6.22 | 225300 |
| 2021-10-18 | 6.16 | $6.21 | 238500 |
| 2021-10-15 | 6.15 | $6.23 | 175300 |
| 2021-10-14 | 6.14 | $6.22 | 231502 |
| 2021-10-13 | 6.13 | $6.17 | 159516 |
| 2021-10-12 | 6.13 | $6.13 | 113100 |
| 2021-10-11 | 6.13 | $6.15 | 125209 |
| 2021-10-08 | 6.14 | $6.17 | 110700 |
| 2021-10-07 | 6.14 | $6.17 | 116818 |
| 2021-10-06 | 6.14 | $6.12 | 238500 |
| 2021-10-05 | 6.16 | $6.15 | 131400 |
| 2021-10-04 | 6.17 | $6.10 | 201200 |
| 2021-10-01 | 6.19 | $6.16 | 220000 |
| 2021-09-30 | 6.20 | $6.15 | 191800 |
| 2021-09-29 | 6.22 | $6.17 | 186800 |
| 2021-09-28 | 6.24 | $6.16 | 371100 |
| 2021-09-27 | 6.26 | $6.23 | 235000 |
| 2021-09-24 | 6.27 | $6.23 | 171400 |
| 2021-09-23 | 6.28 | $6.25 | 223200 |
| 2021-09-22 | 6.29 | $6.22 | 227520 |
| 2021-09-21 | 6.31 | $6.18 | 181200 |
| 2021-09-20 | 6.35 | $6.18 | 375400 |
| 2021-09-17 | 6.38 | $6.29 | 150500 |
| 2021-09-16 | 6.40 | $6.34 | 163600 |
| 2021-09-15 | 6.41 | $6.37 | 183212 |
| 2021-09-14 | 6.42 | $6.38 | 210700 |
| 2021-09-13 | 6.43 | $6.44 | 175300 |
| 2021-09-10 | 6.42 | $6.43 | 112300 |
| 2021-09-09 | 6.42 | $6.42 | 354419 |
| 2021-09-08 | 6.42 | $6.48 | 218227 |
| 2021-09-07 | 6.40 | $6.47 | 186300 |
| 2021-09-03 | 6.39 | $6.47 | 146600 |
| 2021-09-02 | 6.37 | $6.45 | 105600 |
| 2021-09-01 | 6.35 | $6.44 | 165738 |
| 2021-08-31 | 6.34 | $6.40 | 236641 |
| 2021-08-30 | 6.32 | $6.38 | 189600 |
| 2021-08-27 | 6.31 | $6.38 | 135000 |
| 2021-08-26 | 6.30 | $6.32 | 107806 |
| 2021-08-25 | 6.30 | $6.33 | 195723 |
| 2021-08-24 | 6.30 | $6.36 | 272400 |
| 2021-08-23 | 6.30 | $6.30 | 117400 |
| 2021-08-20 | 6.30 | $6.25 | 142738 |
| 2021-08-19 | 6.32 | $6.27 | 215600 |
| 2021-08-18 | 6.33 | $6.31 | 192318 |
| 2021-08-17 | 6.34 | $6.35 | 287500 |
| 2021-08-16 | 6.34 | $6.37 | 217800 |
| 2021-08-13 | 6.34 | $6.37 | 162700 |
| 2021-08-12 | 6.33 | $6.39 | 310900 |
| 2021-08-11 | 6.33 | $6.40 | 345200 |
| 2021-08-10 | 6.32 | $6.37 | 307531 |
| 2021-08-09 | 6.31 | $6.36 | 228149 |
| 2021-08-06 | 6.31 | $6.36 | 182100 |
| 2021-08-05 | 6.30 | $6.39 | 172900 |
| 2021-08-04 | 6.29 | $6.32 | 141202 |
| 2021-08-03 | 6.30 | $6.29 | 314077 |
| 2021-08-02 | 6.31 | $6.30 | 256521 |
| 2021-07-30 | 6.32 | $6.28 | 190900 |
| 2021-07-29 | 6.33 | $6.32 | 216900 |
| 2021-07-28 | 6.34 | $6.29 | 262500 |
| 2021-07-27 | 6.36 | $6.30 | 208743 |
| 2021-07-26 | 6.39 | $6.32 | 394432 |
| 2021-07-23 | 6.41 | $6.37 | 946911 |
| 2021-07-22 | 6.42 | $6.41 | 116331 |
| 2021-07-21 | 6.43 | $6.42 | 120019 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.74
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.36
Average
5.55
Maximum
6.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.74 | $5.67 | 208015 |
| 2026-07-16 | 5.77 | $5.72 | 147507 |
| 2026-07-15 | 5.78 | $5.76 | 150218 |
| 2026-07-14 | 5.78 | $5.77 | 92500 |
| 2026-07-13 | 5.78 | $5.74 | 276300 |
| 2026-07-10 | 5.78 | $5.83 | 230400 |
| 2026-07-09 | 5.76 | $5.82 | 180900 |
| 2026-07-08 | 5.74 | $5.76 | 382132 |
| 2026-07-07 | 5.73 | $5.76 | 172407 |
| 2026-07-06 | 5.72 | $5.78 | 143700 |
| 2026-07-02 | 5.70 | $5.73 | 215500 |
| 2026-07-01 | 5.69 | $5.71 | 260000 |
| 2026-06-30 | 5.68 | $5.74 | 517600 |
| 2026-06-29 | 5.67 | $5.67 | 386842 |
| 2026-06-26 | 5.67 | $5.66 | 194928 |
| 2026-06-25 | 5.68 | $5.65 | 268900 |
| 2026-06-24 | 5.70 | $5.63 | 261681 |
| 2026-06-23 | 5.72 | $5.66 | 342496 |
| 2026-06-22 | 5.74 | $5.73 | 309344 |
| 2026-06-18 | 5.75 | $5.77 | 282800 |
| 2026-06-17 | 5.74 | $5.71 | 161119 |
| 2026-06-16 | 5.74 | $5.76 | 134600 |
| 2026-06-15 | 5.74 | $5.81 | 215600 |
| 2026-06-12 | 5.72 | $5.81 | 426614 |
| 2026-06-11 | 5.69 | $5.73 | 297124 |
| 2026-06-10 | 5.68 | $5.61 | 200846 |
| 2026-06-09 | 5.70 | $5.66 | 426205 |
| 2026-06-08 | 5.72 | $5.64 | 351431 |
| 2026-06-05 | 5.75 | $5.65 | 735523 |
| 2026-06-04 | 5.78 | $5.78 | 589300 |
| 2026-06-03 | 5.77 | $5.78 | 340510 |
| 2026-06-02 | 5.77 | $5.82 | 619047 |
| 2026-06-01 | 5.75 | $5.75 | 526101 |
| 2026-05-29 | 5.75 | $5.77 | 504106 |
| 2026-05-28 | 5.74 | $5.76 | 189200 |
| 2026-05-27 | 5.73 | $5.76 | 425531 |
| 2026-05-26 | 5.72 | $5.73 | 121445 |
| 2026-05-22 | 5.71 | $5.71 | 216135 |
| 2026-05-21 | 5.71 | $5.75 | 250600 |
| 2026-05-20 | 5.70 | $5.69 | 317326 |
| 2026-05-19 | 5.71 | $5.63 | 216800 |
| 2026-05-18 | 5.73 | $5.64 | 338100 |
| 2026-05-15 | 5.76 | $5.59 | 296100 |
| 2026-05-14 | 5.81 | $5.76 | 293100 |
| 2026-05-13 | 5.82 | $5.78 | 549100 |
| 2026-05-12 | 5.82 | $5.81 | 204218 |
| 2026-05-11 | 5.81 | $5.78 | 166123 |
| 2026-05-08 | 5.81 | $5.81 | 252149 |
| 2026-05-07 | 5.79 | $5.79 | 767600 |
| 2026-05-06 | 5.78 | $5.83 | 355242 |
| 2026-05-05 | 5.76 | $5.72 | 167669 |
| 2026-05-04 | 5.76 | $5.68 | 338000 |
| 2026-05-01 | 5.77 | $5.75 | 307267 |
| 2026-04-30 | 5.76 | $5.73 | 279941 |
| 2026-04-29 | 5.76 | $5.66 | 306152 |
| 2026-04-28 | 5.77 | $5.68 | 227125 |
| 2026-04-27 | 5.79 | $5.75 | 338444 |
| 2026-04-24 | 5.78 | $5.71 | 198100 |
| 2026-04-23 | 5.78 | $5.67 | 630610 |
| 2026-04-22 | 5.80 | $5.72 | 131900 |
| 2026-04-21 | 5.80 | $5.71 | 266409 |
| 2026-04-20 | 5.80 | $5.80 | 526846 |
| 2026-04-17 | 5.78 | $5.85 | 531744 |
| 2026-04-16 | 5.73 | $5.76 | 280845 |
| 2026-04-15 | 5.69 | $5.76 | 301731 |
| 2026-04-14 | 5.65 | $5.82 | 243300 |
| 2026-04-13 | 5.59 | $5.76 | 218400 |
| 2026-04-10 | 5.52 | $5.69 | 321939 |
| 2026-04-09 | 5.46 | $5.68 | 211411 |
| 2026-04-08 | 5.40 | $5.67 | 414176 |
| 2026-04-07 | 5.32 | $5.46 | 272700 |
| 2026-04-06 | 5.30 | $5.46 | 272308 |
| 2026-04-02 | 5.27 | $5.44 | 303700 |
| 2026-04-01 | 5.25 | $5.52 | 407441 |
| 2026-03-31 | 5.20 | $5.41 | 526700 |
| 2026-03-30 | 5.18 | $5.22 | 467937 |
| 2026-03-27 | 5.21 | $5.21 | 336400 |
| 2026-03-26 | 5.26 | $5.30 | 294900 |
| 2026-03-25 | 5.29 | $5.40 | 254507 |
| 2026-03-24 | 5.31 | $5.35 | 667200 |
| 2026-03-23 | 5.35 | $5.33 | 523616 |
| 2026-03-20 | 5.40 | $5.30 | 624046 |
| 2026-03-19 | 5.48 | $5.43 | 481035 |
| 2026-03-18 | 5.54 | $5.55 | 559500 |
| 2026-03-17 | 5.58 | $5.59 | 453932 |
| 2026-03-16 | 5.62 | $5.59 | 516358 |
| 2026-03-13 | 5.66 | $5.57 | 442323 |
| 2026-03-12 | 5.73 | $5.69 | 247547 |
| 2026-03-11 | 5.77 | $5.80 | 375900 |
| 2026-03-10 | 5.79 | $5.75 | 324300 |
| 2026-03-09 | 5.83 | $5.66 | 290400 |
| 2026-03-06 | 5.92 | $5.71 | 391100 |
| 2026-03-05 | 6.00 | $5.82 | 320746 |
| 2026-03-04 | 6.07 | $5.92 | 291800 |
| 2026-03-03 | 6.12 | $5.94 | 535900 |
| 2026-03-02 | 6.18 | $6.09 | 471700 |
| 2026-02-27 | 6.20 | $6.19 | 447534 |
| 2026-02-26 | 6.20 | $6.19 | 201246 |
| 2026-02-25 | 6.19 | $6.21 | 190500 |
| 2026-02-24 | 6.17 | $6.15 | 192300 |
| 2026-02-23 | 6.17 | $6.15 | 214100 |
| 2026-02-20 | 6.17 | $6.17 | 311755 |
| 2026-02-19 | 6.15 | $6.08 | 133128 |
| 2026-02-18 | 6.17 | $6.15 | 326344 |
| 2026-02-17 | 6.16 | $6.11 | 149700 |
| 2026-02-13 | 6.16 | $6.11 | 419443 |
| 2026-02-12 | 6.17 | $6.16 | 306200 |
| 2026-02-11 | 6.15 | $6.18 | 155200 |
| 2026-02-10 | 6.13 | $6.18 | 482447 |
| 2026-02-09 | 6.10 | $6.17 | 300614 |
| 2026-02-06 | 6.06 | $6.12 | 727304 |
| 2026-02-05 | 6.03 | $5.99 | 296732 |
| 2026-02-04 | 6.04 | $6.06 | 474600 |
| 2026-02-03 | 6.03 | $6.02 | 441107 |
| 2026-02-02 | 6.02 | $6.03 | 314652 |
| 2026-01-30 | 6.01 | $5.98 | 342141 |
| 2026-01-29 | 6.01 | $6.02 | 362700 |
| 2026-01-28 | 6.00 | $6.00 | 289300 |
| 2026-01-27 | 5.99 | $6.02 | 204200 |
| 2026-01-26 | 5.97 | $5.95 | 384424 |
| 2026-01-23 | 5.97 | $5.97 | 157341 |
| 2026-01-22 | 5.96 | $5.97 | 170700 |
| 2026-01-21 | 5.95 | $5.92 | 385222 |
| 2026-01-20 | 5.95 | $5.85 | 389747 |
| 2026-01-16 | 5.98 | $5.98 | 2.0M |
| 2026-01-15 | 5.97 | $5.96 | 531300 |
| 2026-01-14 | 5.96 | $5.99 | 470100 |
| 2026-01-13 | 5.94 | $5.95 | 420428 |
| 2026-01-12 | 5.93 | $5.93 | 478800 |
| 2026-01-09 | 5.92 | $5.91 | 293705 |
| 2026-01-08 | 5.91 | $5.88 | 216600 |
| 2026-01-07 | 5.91 | $5.88 | 397536 |
| 2026-01-06 | 5.91 | $5.91 | 320623 |
| 2026-01-05 | 5.90 | $5.91 | 497100 |
| 2026-01-02 | 5.89 | $5.89 | 428424 |
| 2025-12-31 | 5.87 | $5.88 | 490600 |
| 2025-12-30 | 5.86 | $5.86 | 218432 |
| 2025-12-29 | 5.86 | $5.83 | 199800 |
| 2025-12-26 | 5.86 | $5.89 | 177845 |
| 2025-12-24 | 5.84 | $5.84 | 81700 |
| 2025-12-23 | 5.83 | $5.83 | 109300 |
| 2025-12-22 | 5.82 | $5.83 | 76000 |
| 2025-12-19 | 5.81 | $5.82 | 189000 |
| 2025-12-18 | 5.80 | $5.80 | 171600 |
| 2025-12-17 | 5.79 | $5.76 | 210308 |
| 2025-12-16 | 5.80 | $5.76 | 102237 |
| 2025-12-15 | 5.80 | $5.79 | 127522 |
| 2025-12-12 | 5.80 | $5.78 | 275319 |
| 2025-12-11 | 5.80 | $5.81 | 180808 |
| 2025-12-10 | 5.79 | $5.84 | 233253 |
| 2025-12-09 | 5.76 | $5.76 | 116500 |
| 2025-12-08 | 5.76 | $5.80 | 222833 |
| 2025-12-05 | 5.74 | $5.82 | 263600 |
| 2025-12-04 | 5.71 | $5.78 | 205500 |
| 2025-12-03 | 5.69 | $5.75 | 208700 |
| 2025-12-02 | 5.67 | $5.75 | 168913 |
| 2025-12-01 | 5.65 | $5.74 | 210700 |
| 2025-11-28 | 5.63 | $5.76 | 161731 |
| 2025-11-26 | 5.60 | $5.71 | 225700 |
| 2025-11-25 | 5.58 | $5.64 | 257700 |
| 2025-11-24 | 5.57 | $5.57 | 262538 |
| 2025-11-21 | 5.59 | $5.53 | 343000 |
| 2025-11-20 | 5.63 | $5.52 | 357700 |
| 2025-11-19 | 5.68 | $5.61 | 252206 |
| 2025-11-18 | 5.71 | $5.62 | 142485 |
| 2025-11-17 | 5.75 | $5.66 | 153700 |
| 2025-11-14 | 5.78 | $5.72 | 224946 |
| 2025-11-13 | 5.81 | $5.79 | 173700 |
| 2025-11-12 | 5.81 | $5.83 | 88900 |
| 2025-11-11 | 5.80 | $5.82 | 174938 |
| 2025-11-10 | 5.80 | $5.82 | 230100 |
| 2025-11-07 | 5.79 | $5.77 | 512708 |
| 2025-11-06 | 5.79 | $5.81 | 726000 |
| 2025-11-05 | 5.79 | $5.77 | 179780 |
| 2025-11-04 | 5.79 | $5.76 | 260600 |
| 2025-11-03 | 5.80 | $5.75 | 383432 |
| 2025-10-31 | 5.82 | $5.84 | 235706 |
| 2025-10-30 | 5.81 | $5.82 | 263337 |
| 2025-10-29 | 5.80 | $5.86 | 386117 |
| 2025-10-28 | 5.78 | $5.82 | 246309 |
| 2025-10-27 | 5.77 | $5.86 | 320400 |
| 2025-10-24 | 5.75 | $5.78 | 197200 |
| 2025-10-23 | 5.74 | $5.74 | 120000 |
| 2025-10-22 | 5.74 | $5.72 | 170144 |
| 2025-10-21 | 5.76 | $5.76 | 110400 |
| 2025-10-20 | 5.76 | $5.76 | 250620 |
| 2025-10-17 | 5.76 | $5.71 | 230340 |
| 2025-10-16 | 5.78 | $5.71 | 486067 |
| 2025-10-15 | 5.81 | $5.84 | 672000 |
| 2025-10-14 | 5.80 | $5.73 | 277600 |
| 2025-10-13 | 5.82 | $5.74 | 412941 |
| 2025-10-10 | 5.84 | $5.72 | 249700 |
| 2025-10-09 | 5.87 | $5.83 | 155153 |
| 2025-10-08 | 5.88 | $5.92 | 174400 |
| 2025-10-07 | 5.86 | $5.90 | 298033 |
| 2025-10-06 | 5.83 | $5.89 | 137648 |
| 2025-10-03 | 5.81 | $5.89 | 171500 |
| 2025-10-02 | 5.78 | $5.85 | 167800 |
| 2025-10-01 | 5.76 | $5.84 | 196269 |
| 2025-09-30 | 5.73 | $5.75 | 284800 |
| 2025-09-29 | 5.73 | $5.72 | 177138 |
| 2025-09-26 | 5.74 | $5.70 | 112600 |
| 2025-09-25 | 5.75 | $5.70 | 214404 |
| 2025-09-24 | 5.77 | $5.73 | 182100 |
| 2025-09-23 | 5.78 | $5.75 | 132600 |
| 2025-09-22 | 5.79 | $5.76 | 139419 |
| 2025-09-19 | 5.80 | $5.78 | 125521 |
| 2025-09-18 | 5.80 | $5.78 | 145100 |
| 2025-09-17 | 5.80 | $5.77 | 256625 |
| 2025-09-16 | 5.81 | $5.78 | 142600 |
| 2025-09-15 | 5.82 | $5.81 | 135300 |
| 2025-09-12 | 5.81 | $5.84 | 196410 |
| 2025-09-11 | 5.80 | $5.84 | 205603 |
| 2025-09-10 | 5.78 | $5.81 | 177114 |
| 2025-09-09 | 5.77 | $5.79 | 210900 |
| 2025-09-08 | 5.76 | $5.77 | 97805 |
| 2025-09-05 | 5.75 | $5.75 | 222100 |
| 2025-09-04 | 5.75 | $5.75 | 160200 |
| 2025-09-03 | 5.75 | $5.73 | 240700 |
| 2025-09-02 | 5.76 | $5.73 | 156700 |
| 2025-08-29 | 5.77 | $5.76 | 176200 |
| 2025-08-28 | 5.77 | $5.77 | 168135 |
| 2025-08-27 | 5.76 | $5.76 | 110623 |
| 2025-08-26 | 5.76 | $5.78 | 178100 |
| 2025-08-25 | 5.75 | $5.82 | 286243 |
| 2025-08-22 | 5.73 | $5.78 | 136731 |
| 2025-08-21 | 5.71 | $5.67 | 116800 |
| 2025-08-20 | 5.73 | $5.70 | 203200 |
| 2025-08-19 | 5.74 | $5.74 | 172837 |
| 2025-08-18 | 5.74 | $5.74 | 247339 |
| 2025-08-15 | 5.74 | $5.72 | 160943 |
| 2025-08-14 | 5.75 | $5.80 | 215000 |
| 2025-08-13 | 5.73 | $5.79 | 108834 |
| 2025-08-12 | 5.71 | $5.75 | 253500 |
| 2025-08-11 | 5.70 | $5.73 | 176523 |
| 2025-08-08 | 5.70 | $5.75 | 210042 |
| 2025-08-07 | 5.68 | $5.72 | 335806 |
| 2025-08-06 | 5.68 | $5.69 | 384254 |
| 2025-08-05 | 5.68 | $5.69 | 236200 |
| 2025-08-04 | 5.69 | $5.67 | 205242 |
| 2025-08-01 | 5.70 | $5.61 | 241516 |
| 2025-07-31 | 5.73 | $5.67 | 251048 |
| 2025-07-30 | 5.76 | $5.69 | 334331 |
| 2025-07-29 | 5.78 | $5.74 | 223200 |
| 2025-07-28 | 5.79 | $5.80 | 308443 |
| 2025-07-25 | 5.78 | $5.80 | 251202 |
| 2025-07-24 | 5.78 | $5.84 | 321731 |
| 2025-07-23 | 5.75 | $5.81 | 274447 |
| 2025-07-22 | 5.74 | $5.75 | 243600 |
| 2025-07-21 | 5.74 | $5.75 | 376131 |
| 2025-07-18 | 5.74 | $5.76 | 1.8M |
| 2025-07-17 | 5.73 | $5.72 | 321745 |
| 2025-07-16 | 5.74 | $5.71 | 356500 |
| 2025-07-15 | 5.75 | $5.70 | 325200 |
| 2025-07-14 | 5.77 | $5.78 | 447726 |
| 2025-07-11 | 5.76 | $5.74 | 359433 |
| 2025-07-10 | 5.77 | $5.78 | 230709 |
| 2025-07-09 | 5.77 | $5.82 | 296100 |
| 2025-07-08 | 5.75 | $5.74 | 155400 |
| 2025-07-07 | 5.76 | $5.76 | 222900 |
| 2025-07-03 | 5.76 | $5.81 | 176303 |
| 2025-07-02 | 5.74 | $5.81 | 244700 |
| 2025-07-01 | 5.73 | $5.78 | 415327 |
| 2025-06-30 | 5.71 | $5.79 | 726018 |
| 2025-06-27 | 5.70 | $5.72 | 1.4M |
| 2025-06-26 | 5.70 | $5.75 | 191522 |
| 2025-06-25 | 5.69 | $5.72 | 302824 |
| 2025-06-24 | 5.69 | $5.73 | 194834 |
| 2025-06-23 | 5.68 | $5.65 | 310508 |
| 2025-06-20 | 5.71 | $5.61 | 236200 |
| 2025-06-18 | 5.75 | $5.66 | 134600 |
| 2025-06-17 | 5.78 | $5.73 | 169300 |
| 2025-06-16 | 5.80 | $5.72 | 154700 |
| 2025-06-13 | 5.82 | $5.76 | 135121 |
| 2025-06-12 | 5.84 | $5.85 | 145400 |
| 2025-06-11 | 5.83 | $5.81 | 234704 |
| 2025-06-10 | 5.83 | $5.83 | 123400 |
| 2025-06-09 | 5.83 | $5.78 | 251312 |
| 2025-06-06 | 5.84 | $5.77 | 218226 |
| 2025-06-05 | 5.85 | $5.79 | 199200 |
| 2025-06-04 | 5.86 | $5.75 | 247722 |
| 2025-06-03 | 5.89 | $5.79 | 186339 |
| 2025-06-02 | 5.90 | $5.84 | 270047 |
| 2025-05-30 | 5.90 | $5.82 | 303711 |
| 2025-05-29 | 5.91 | $5.85 | 172500 |
| 2025-05-28 | 5.90 | $5.85 | 149516 |
| 2025-05-27 | 5.90 | $5.88 | 170200 |
| 2025-05-23 | 5.88 | $5.86 | 153517 |
| 2025-05-22 | 5.86 | $5.90 | 153631 |
| 2025-05-21 | 5.82 | $5.82 | 162688 |
| 2025-05-20 | 5.80 | $5.78 | 114628 |
| 2025-05-19 | 5.78 | $5.75 | 161303 |
| 2025-05-16 | 5.77 | $5.76 | 188727 |
| 2025-05-15 | 5.75 | $5.73 | 179200 |
| 2025-05-14 | 5.73 | $5.71 | 175600 |
| 2025-05-13 | 5.72 | $5.71 | 113400 |
| 2025-05-12 | 5.70 | $5.71 | 166900 |
| 2025-05-09 | 5.68 | $5.62 | 148700 |
| 2025-05-08 | 5.67 | $5.65 | 87113 |
| 2025-05-07 | 5.66 | $5.61 | 128132 |
| 2025-05-06 | 5.66 | $5.65 | 122361 |
| 2025-05-05 | 5.63 | $5.68 | 113000 |
| 2025-05-02 | 5.60 | $5.69 | 140600 |
| 2025-05-01 | 5.55 | $5.64 | 210522 |
| 2025-04-30 | 5.51 | $5.59 | 190168 |
| 2025-04-29 | 5.47 | $5.58 | 120221 |
| 2025-04-28 | 5.43 | $5.52 | 144800 |
| 2025-04-25 | 5.39 | $5.57 | 110000 |
| 2025-04-24 | 5.34 | $5.54 | 190528 |
| 2025-04-23 | 5.28 | $5.51 | 288328 |
| 2025-04-22 | 5.22 | $5.47 | 849301 |
| 2025-04-21 | 5.16 | $5.22 | 304100 |
| 2025-04-17 | 5.17 | $5.26 | 208100 |
| 2025-04-16 | 5.17 | $5.24 | 211200 |
| 2025-04-15 | 5.18 | $5.34 | 241234 |
| 2025-04-14 | 5.16 | $5.35 | 285600 |
| 2025-04-11 | 5.13 | $5.19 | 341100 |
| 2025-04-10 | 5.16 | $5.21 | 510524 |
| 2025-04-09 | 5.19 | $5.21 | 593708 |
| 2025-04-08 | 5.22 | $5.05 | 301625 |
| 2025-04-07 | 5.32 | $4.93 | 686712 |
| 2025-04-04 | 5.48 | $5.14 | 605400 |
| 2025-04-03 | 5.61 | $5.51 | 438519 |
| 2025-04-02 | 5.65 | $5.60 | 236411 |
| 2025-04-01 | 5.67 | $5.66 | 181800 |
| 2025-03-31 | 5.67 | $5.61 | 499711 |
| 2025-03-28 | 5.70 | $5.62 | 219446 |
| 2025-03-27 | 5.72 | $5.62 | 427076 |
| 2025-03-26 | 5.75 | $5.63 | 757100 |
| 2025-03-25 | 5.79 | $5.73 | 586200 |
| 2025-03-24 | 5.79 | $5.80 | 452362 |
| 2025-03-21 | 5.78 | $5.75 | 409100 |
| 2025-03-20 | 5.78 | $5.79 | 445700 |
| 2025-03-19 | 5.76 | $5.78 | 1.0M |
| 2025-03-18 | 5.74 | $5.80 | 611600 |
| 2025-03-17 | 5.72 | $5.79 | 703122 |
| 2025-03-14 | 5.68 | $5.65 | 146900 |
| 2025-03-13 | 5.69 | $5.63 | 233400 |
| 2025-03-12 | 5.70 | $5.68 | 154265 |
| 2025-03-11 | 5.70 | $5.63 | 238747 |
| 2025-03-10 | 5.71 | $5.65 | 391832 |
| 2025-03-07 | 5.72 | $5.74 | 362110 |
| 2025-03-06 | 5.70 | $5.67 | 214915 |
| 2025-03-05 | 5.69 | $5.71 | 542519 |
| 2025-03-04 | 5.67 | $5.59 | 550100 |
| 2025-03-03 | 5.69 | $5.79 | 447129 |
| 2025-02-28 | 5.64 | $5.66 | 250000 |
| 2025-02-27 | 5.62 | $5.63 | 308900 |
| 2025-02-26 | 5.61 | $5.61 | 125112 |
| 2025-02-25 | 5.60 | $5.59 | 137318 |
| 2025-02-24 | 5.59 | $5.59 | 204200 |
| 2025-02-21 | 5.59 | $5.59 | 189818 |
| 2025-02-20 | 5.58 | $5.53 | 311500 |
| 2025-02-19 | 5.58 | $5.58 | 161718 |
| 2025-02-18 | 5.57 | $5.62 | 313133 |
| 2025-02-14 | 5.55 | $5.53 | 418914 |
| 2025-02-13 | 5.54 | $5.56 | 227441 |
| 2025-02-12 | 5.53 | $5.50 | 250600 |
| 2025-02-11 | 5.53 | $5.52 | 212300 |
| 2025-02-10 | 5.53 | $5.50 | 218700 |
| 2025-02-07 | 5.53 | $5.51 | 304400 |
| 2025-02-06 | 5.53 | $5.55 | 258022 |
| 2025-02-05 | 5.51 | $5.51 | 324471 |
| 2025-02-04 | 5.51 | $5.45 | 329524 |
| 2025-02-03 | 5.52 | $5.43 | 709237 |
| 2025-01-31 | 5.53 | $5.53 | 618800 |
| 2025-01-30 | 5.52 | $5.52 | 475100 |
| 2025-01-29 | 5.51 | $5.47 | 352535 |
| 2025-01-28 | 5.51 | $5.54 | 215427 |
| 2025-01-27 | 5.49 | $5.51 | 206745 |
| 2025-01-24 | 5.48 | $5.54 | 314922 |
| 2025-01-23 | 5.45 | $5.52 | 248325 |
| 2025-01-22 | 5.42 | $5.50 | 202800 |
| 2025-01-21 | 5.39 | $5.47 | 206210 |
| 2025-01-17 | 5.36 | $5.44 | 242400 |
| 2025-01-16 | 5.33 | $5.40 | 226528 |
| 2025-01-15 | 5.32 | $5.37 | 401503 |
| 2025-01-14 | 5.31 | $5.33 | 196000 |
| 2025-01-13 | 5.31 | $5.30 | 482140 |
| 2025-01-10 | 5.32 | $5.31 | 211900 |
| 2025-01-08 | 5.33 | $5.39 | 206900 |
| 2025-01-07 | 5.32 | $5.39 | 326049 |
| 2025-01-06 | 5.31 | $5.38 | 205229 |
| 2025-01-03 | 5.30 | $5.35 | 164104 |
| 2025-01-02 | 5.30 | $5.33 | 272900 |
| 2024-12-31 | 5.31 | $5.31 | 331400 |
| 2024-12-30 | 5.32 | $5.30 | 344607 |
| 2024-12-27 | 5.34 | $5.34 | 135608 |
| 2024-12-26 | 5.36 | $5.39 | 110200 |
| 2024-12-24 | 5.37 | $5.42 | 157400 |
| 2024-12-23 | 5.36 | $5.37 | 209446 |
| 2024-12-20 | 5.38 | $5.32 | 293809 |
| 2024-12-19 | 5.42 | $5.23 | 327000 |
| 2024-12-18 | 5.49 | $5.33 | 313336 |
| 2024-12-17 | 5.55 | $5.45 | 249200 |
| 2024-12-16 | 5.58 | $5.51 | 170400 |
| 2024-12-13 | 5.60 | $5.57 | 307100 |
| 2024-12-12 | 5.60 | $5.57 | 445128 |
| 2024-12-11 | 5.61 | $5.60 | 269000 |
| 2024-12-10 | 5.61 | $5.57 | 224200 |
| 2024-12-09 | 5.61 | $5.64 | 126802 |
| 2024-12-06 | 5.60 | $5.60 | 268200 |
| 2024-12-05 | 5.59 | $5.61 | 255000 |
| 2024-12-04 | 5.58 | $5.59 | 320900 |
| 2024-12-03 | 5.58 | $5.57 | 281436 |
| 2024-12-02 | 5.58 | $5.56 | 352647 |
| 2024-11-29 | 5.58 | $5.57 | 238200 |
| 2024-11-27 | 5.58 | $5.52 | 498203 |
| 2024-11-26 | 5.59 | $5.57 | 452060 |
| 2024-11-25 | 5.60 | $5.80 | 291200 |
| 2024-11-22 | 5.53 | $5.68 | 494900 |
| 2024-11-21 | 5.48 | $5.63 | 344700 |
| 2024-11-20 | 5.44 | $5.47 | 68900 |
| 2024-11-19 | 5.44 | $5.48 | 71412 |
| 2024-11-18 | 5.44 | $5.45 | 355600 |
| 2024-11-15 | 5.45 | $5.41 | 262900 |
| 2024-11-14 | 5.47 | $5.44 | 137500 |
| 2024-11-13 | 5.50 | $5.43 | 296023 |
| 2024-11-12 | 5.53 | $5.55 | 391400 |
| 2024-11-11 | 5.53 | $5.68 | 733725 |
| 2024-11-08 | 5.49 | $5.53 | 243713 |
| 2024-11-07 | 5.49 | $5.49 | 213400 |
| 2024-11-06 | 5.50 | $5.44 | 723900 |
| 2024-11-05 | 5.53 | $5.54 | 155100 |
| 2024-11-04 | 5.54 | $5.49 | 244944 |
| 2024-11-01 | 5.57 | $5.56 | 243916 |
| 2024-10-31 | 5.58 | $5.49 | 274710 |
| 2024-10-30 | 5.62 | $5.59 | 185800 |
| 2024-10-29 | 5.64 | $5.66 | 146700 |
| 2024-10-28 | 5.64 | $5.68 | 217600 |
| 2024-10-25 | 5.63 | $5.66 | 290330 |
| 2024-10-24 | 5.62 | $5.66 | 207600 |
| 2024-10-23 | 5.62 | $5.62 | 195248 |
| 2024-10-22 | 5.62 | $5.68 | 430402 |
| 2024-10-21 | 5.61 | $5.64 | 278841 |
| 2024-10-18 | 5.61 | $5.60 | 157700 |
| 2024-10-17 | 5.63 | $5.59 | 295400 |
| 2024-10-16 | 5.65 | $5.58 | 251735 |
| 2024-10-15 | 5.68 | $5.62 | 229200 |
| 2024-10-14 | 5.70 | $5.71 | 188700 |
| 2024-10-11 | 5.70 | $5.70 | 285500 |
| 2024-10-10 | 5.70 | $5.67 | 226000 |
| 2024-10-09 | 5.71 | $5.70 | 248433 |
| 2024-10-08 | 5.72 | $5.68 | 338926 |
| 2024-10-07 | 5.73 | $5.65 | 282543 |
| 2024-10-04 | 5.76 | $5.72 | 76707 |
| 2024-10-03 | 5.77 | $5.73 | 153103 |
| 2024-10-02 | 5.77 | $5.77 | 131012 |
| 2024-10-01 | 5.77 | $5.77 | 194028 |
| 2024-09-30 | 5.76 | $5.80 | 185927 |
| 2024-09-27 | 5.74 | $5.79 | 229200 |
| 2024-09-26 | 5.73 | $5.77 | 115229 |
| 2024-09-25 | 5.71 | $5.71 | 159121 |
| 2024-09-24 | 5.71 | $5.72 | 155213 |
| 2024-09-23 | 5.70 | $5.72 | 91500 |
| 2024-09-20 | 5.69 | $5.71 | 181800 |
| 2024-09-19 | 5.69 | $5.71 | 235630 |
| 2024-09-18 | 5.68 | $5.65 | 203000 |
| 2024-09-17 | 5.69 | $5.71 | 263647 |
| 2024-09-16 | 5.68 | $5.68 | 124010 |
| 2024-09-13 | 5.69 | $5.70 | 166300 |
| 2024-09-12 | 5.68 | $5.70 | 137200 |
| 2024-09-11 | 5.67 | $5.61 | 228736 |
| 2024-09-10 | 5.69 | $5.63 | 152100 |
| 2024-09-09 | 5.71 | $5.63 | 145005 |
| 2024-09-06 | 5.73 | $5.60 | 151000 |
| 2024-09-05 | 5.77 | $5.66 | 143200 |
| 2024-09-04 | 5.79 | $5.71 | 187025 |
| 2024-09-03 | 5.80 | $5.75 | 91301 |
| 2024-08-30 | 5.80 | $5.82 | 105100 |
| 2024-08-29 | 5.78 | $5.77 | 159227 |
| 2024-08-28 | 5.76 | $5.76 | 137506 |
| 2024-08-27 | 5.75 | $5.74 | 159028 |
| 2024-08-26 | 5.73 | $5.77 | 119927 |
| 2024-08-23 | 5.70 | $5.78 | 242300 |
| 2024-08-22 | 5.66 | $5.67 | 83200 |
| 2024-08-21 | 5.65 | $5.70 | 94531 |
| 2024-08-20 | 5.63 | $5.66 | 134826 |
| 2024-08-19 | 5.61 | $5.69 | 115500 |
| 2024-08-16 | 5.57 | $5.65 | 103900 |
| 2024-08-15 | 5.54 | $5.63 | 81713 |
| 2024-08-14 | 5.51 | $5.59 | 79200 |
| 2024-08-13 | 5.49 | $5.59 | 68923 |
| 2024-08-12 | 5.46 | $5.57 | 124436 |
| 2024-08-09 | 5.43 | $5.51 | 91009 |
| 2024-08-08 | 5.42 | $5.48 | 136900 |
| 2024-08-07 | 5.41 | $5.41 | 239439 |
| 2024-08-06 | 5.43 | $5.39 | 138336 |
| 2024-08-05 | 5.46 | $5.32 | 156315 |
| 2024-08-02 | 5.51 | $5.47 | 132716 |
| 2024-08-01 | 5.53 | $5.55 | 246100 |
| 2024-07-31 | 5.53 | $5.58 | 120900 |
| 2024-07-30 | 5.52 | $5.53 | 129627 |
| 2024-07-29 | 5.53 | $5.52 | 139144 |
| 2024-07-26 | 5.53 | $5.50 | 129600 |
| 2024-07-25 | 5.55 | $5.48 | 203733 |
| 2024-07-24 | 5.58 | $5.49 | 105900 |
| 2024-07-23 | 5.61 | $5.57 | 83900 |
| 2024-07-22 | 5.62 | $5.60 | 191200 |
| 2024-07-19 | 5.62 | $5.56 | 63331 |
| 2024-07-18 | 5.64 | $5.55 | 211000 |
| 2024-07-17 | 5.66 | $5.61 | 148800 |
| 2024-07-16 | 5.67 | $5.67 | 213700 |
| 2024-07-15 | 5.66 | $5.66 | 306335 |
| 2024-07-12 | 5.65 | $5.67 | 226400 |
| 2024-07-11 | 5.63 | $5.65 | 187602 |
| 2024-07-10 | 5.62 | $5.63 | 221800 |
| 2024-07-09 | 5.61 | $5.59 | 231228 |
| 2024-07-08 | 5.60 | $5.60 | 328120 |
| 2024-07-05 | 5.60 | $5.65 | 85500 |
| 2024-07-03 | 5.57 | $5.64 | 156300 |
| 2024-07-02 | 5.55 | $5.58 | 147706 |
| 2024-07-01 | 5.53 | $5.56 | 211200 |
| 2024-06-28 | 5.52 | $5.58 | 130131 |
| 2024-06-27 | 5.50 | $5.53 | 214800 |
| 2024-06-26 | 5.49 | $5.52 | 179331 |
| 2024-06-25 | 5.49 | $5.52 | 126100 |
| 2024-06-24 | 5.48 | $5.47 | 205517 |
| 2024-06-21 | 5.48 | $5.45 | 177227 |
| 2024-06-20 | 5.49 | $5.46 | 127800 |
| 2024-06-18 | 5.51 | $5.47 | 237800 |
| 2024-06-17 | 5.52 | $5.45 | 86300 |
| 2024-06-14 | 5.54 | $5.44 | 86700 |
| 2024-06-13 | 5.56 | $5.52 | 160900 |
| 2024-06-12 | 5.57 | $5.57 | 83800 |
| 2024-06-11 | 5.56 | $5.51 | 137500 |
| 2024-06-10 | 5.57 | $5.56 | 147900 |
| 2024-06-07 | 5.56 | $5.57 | 127241 |
| 2024-06-06 | 5.55 | $5.57 | 168400 |
| 2024-06-05 | 5.54 | $5.57 | 343023 |
| 2024-06-04 | 5.52 | $5.50 | 177632 |
| 2024-06-03 | 5.51 | $5.52 | 250908 |
| 2024-05-31 | 5.50 | $5.48 | 255229 |
| 2024-05-30 | 5.50 | $5.43 | 208500 |
| 2024-05-29 | 5.52 | $5.42 | 180500 |
| 2024-05-28 | 5.54 | $5.51 | 188013 |
| 2024-05-24 | 5.54 | $5.54 | 216000 |
| 2024-05-23 | 5.52 | $5.46 | 178500 |
| 2024-05-22 | 5.53 | $5.48 | 154600 |
| 2024-05-21 | 5.53 | $5.50 | 101506 |
| 2024-05-20 | 5.52 | $5.51 | 143700 |
| 2024-05-17 | 5.50 | $5.48 | 368426 |
| 2024-05-16 | 5.49 | $5.51 | 299503 |
| 2024-05-15 | 5.47 | $5.49 | 364636 |
| 2024-05-14 | 5.45 | $5.44 | 345300 |
| 2024-05-13 | 5.44 | $5.48 | 147900 |
| 2024-05-10 | 5.41 | $5.47 | 118832 |
| 2024-05-09 | 5.38 | $5.44 | 117241 |
| 2024-05-08 | 5.36 | $5.40 | 122642 |
| 2024-05-07 | 5.33 | $5.41 | 121900 |
| 2024-05-06 | 5.30 | $5.41 | 195900 |
| 2024-05-03 | 5.27 | $5.33 | 145500 |
| 2024-05-02 | 5.25 | $5.30 | 104227 |
| 2024-05-01 | 5.24 | $5.31 | 179100 |
| 2024-04-30 | 5.22 | $5.26 | 198400 |
| 2024-04-29 | 5.21 | $5.30 | 168431 |
| 2024-04-26 | 5.19 | $5.29 | 88715 |
| 2024-04-25 | 5.17 | $5.24 | 209800 |
| 2024-04-24 | 5.17 | $5.27 | 124700 |
| 2024-04-23 | 5.15 | $5.26 | 198420 |
| 2024-04-22 | 5.13 | $5.21 | 180012 |
| 2024-04-19 | 5.13 | $5.13 | 242322 |
| 2024-04-18 | 5.16 | $5.15 | 176800 |
| 2024-04-17 | 5.18 | $5.15 | 157245 |
| 2024-04-16 | 5.21 | $5.15 | 218830 |
| 2024-04-15 | 5.25 | $5.17 | 334000 |
| 2024-04-12 | 5.29 | $5.20 | 329300 |
| 2024-04-11 | 5.34 | $5.30 | 459000 |
| 2024-04-10 | 5.36 | $5.30 | 342600 |
| 2024-04-09 | 5.39 | $5.37 | 133715 |
| 2024-04-08 | 5.40 | $5.39 | 184900 |
| 2024-04-05 | 5.41 | $5.36 | 108000 |
| 2024-04-04 | 5.43 | $5.37 | 288300 |
| 2024-04-03 | 5.45 | $5.41 | 99139 |
| 2024-04-02 | 5.47 | $5.38 | 199320 |
| 2024-04-01 | 5.50 | $5.45 | 131200 |
| 2024-03-28 | 5.51 | $5.53 | 520539 |
| 2024-03-27 | 5.49 | $5.47 | 188800 |
| 2024-03-26 | 5.49 | $5.47 | 156930 |
| 2024-03-25 | 5.49 | $5.45 | 171200 |
| 2024-03-22 | 5.50 | $5.50 | 237700 |
| 2024-03-21 | 5.49 | $5.52 | 288947 |
| 2024-03-20 | 5.48 | $5.48 | 128400 |
| 2024-03-19 | 5.47 | $5.40 | 162900 |
| 2024-03-18 | 5.48 | $5.43 | 140124 |
| 2024-03-15 | 5.49 | $5.42 | 232317 |
| 2024-03-14 | 5.50 | $5.45 | 254104 |
| 2024-03-13 | 5.51 | $5.56 | 233800 |
| 2024-03-12 | 5.48 | $5.54 | 293200 |
| 2024-03-11 | 5.45 | $5.46 | 71900 |
| 2024-03-08 | 5.43 | $5.49 | 242930 |
| 2024-03-07 | 5.41 | $5.46 | 150200 |
| 2024-03-06 | 5.38 | $5.40 | 196838 |
| 2024-03-05 | 5.37 | $5.36 | 287300 |
| 2024-03-04 | 5.37 | $5.42 | 194600 |
| 2024-03-01 | 5.35 | $5.36 | 167330 |
| 2024-02-29 | 5.34 | $5.34 | 159600 |
| 2024-02-28 | 5.34 | $5.32 | 221123 |
| 2024-02-27 | 5.34 | $5.34 | 141834 |
| 2024-02-26 | 5.34 | $5.36 | 118800 |
| 2024-02-23 | 5.32 | $5.38 | 140016 |
| 2024-02-22 | 5.31 | $5.36 | 120100 |
| 2024-02-21 | 5.29 | $5.30 | 195111 |
| 2024-02-20 | 5.29 | $5.29 | 162715 |
| 2024-02-16 | 5.29 | $5.28 | 254000 |
| 2024-02-15 | 5.29 | $5.28 | 372600 |
| 2024-02-14 | 5.29 | $5.27 | 306800 |
| 2024-02-13 | 5.30 | $5.25 | 110714 |
| 2024-02-12 | 5.32 | $5.35 | 177802 |
| 2024-02-09 | 5.31 | $5.33 | 200516 |
| 2024-02-08 | 5.30 | $5.32 | 93747 |
| 2024-02-07 | 5.29 | $5.32 | 240500 |
| 2024-02-06 | 5.28 | $5.31 | 173500 |
| 2024-02-05 | 5.28 | $5.25 | 163700 |
| 2024-02-02 | 5.29 | $5.28 | 152022 |
| 2024-02-01 | 5.29 | $5.32 | 209203 |
| 2024-01-31 | 5.28 | $5.28 | 125716 |
| 2024-01-30 | 5.28 | $5.31 | 134600 |
| 2024-01-29 | 5.27 | $5.33 | 247830 |
| 2024-01-26 | 5.26 | $5.29 | 184322 |
| 2024-01-25 | 5.25 | $5.25 | 196900 |
| 2024-01-24 | 5.25 | $5.25 | 220409 |
| 2024-01-23 | 5.26 | $5.23 | 132029 |
| 2024-01-22 | 5.27 | $5.26 | 167117 |
| 2024-01-19 | 5.28 | $5.23 | 305300 |
| 2024-01-18 | 5.29 | $5.24 | 327637 |
| 2024-01-17 | 5.31 | $5.24 | 233305 |
| 2024-01-16 | 5.33 | $5.24 | 327500 |
| 2024-01-12 | 5.36 | $5.38 | 178800 |
| 2024-01-11 | 5.34 | $5.34 | 181300 |
| 2024-01-10 | 5.33 | $5.36 | 210400 |
| 2024-01-09 | 5.32 | $5.33 | 175582 |
| 2024-01-08 | 5.31 | $5.35 | 322108 |
| 2024-01-05 | 5.29 | $5.26 | 242826 |
| 2024-01-04 | 5.29 | $5.26 | 215700 |
| 2024-01-03 | 5.30 | $5.18 | 210233 |
| 2024-01-02 | 5.33 | $5.25 | 197714 |
| 2023-12-29 | 5.34 | $5.27 | 533700 |
| 2023-12-28 | 5.35 | $5.32 | 189600 |
| 2023-12-27 | 5.35 | $5.35 | 327007 |
| 2023-12-26 | 5.33 | $5.35 | 130000 |
| 2023-12-22 | 5.31 | $5.33 | 187300 |
| 2023-12-21 | 5.29 | $5.30 | 255300 |
| 2023-12-20 | 5.27 | $5.23 | 573727 |
| 2023-12-19 | 5.26 | $5.33 | 361302 |
| 2023-12-18 | 5.23 | $5.25 | 573821 |
| 2023-12-15 | 5.21 | $5.20 | 365525 |
| 2023-12-14 | 5.20 | $5.21 | 236100 |
| 2023-12-13 | 5.19 | $5.21 | 231930 |
| 2023-12-12 | 5.18 | $5.16 | 204200 |
| 2023-12-11 | 5.17 | $5.13 | 356632 |
| 2023-12-08 | 5.17 | $5.13 | 392300 |
| 2023-12-07 | 5.17 | $5.10 | 142036 |
| 2023-12-06 | 5.18 | $5.10 | 230800 |
| 2023-12-05 | 5.20 | $5.10 | 278300 |
| 2023-12-04 | 5.21 | $5.15 | 193100 |
| 2023-12-01 | 5.21 | $5.18 | 274639 |
| 2023-11-30 | 5.20 | $5.15 | 191200 |
| 2023-11-29 | 5.19 | $5.16 | 145313 |
| 2023-11-28 | 5.18 | $5.14 | 220500 |
| 2023-11-27 | 5.17 | $5.14 | 304015 |
| 2023-11-24 | 5.15 | $5.17 | 172200 |
| 2023-11-22 | 5.12 | $5.13 | 122900 |
| 2023-11-21 | 5.10 | $5.11 | 198536 |
| 2023-11-20 | 5.07 | $5.13 | 214900 |
| 2023-11-17 | 5.03 | $5.07 | 241921 |
| 2023-11-16 | 5.00 | $5.01 | 134035 |
| 2023-11-15 | 4.99 | $5.04 | 143400 |
| 2023-11-14 | 4.96 | $5.03 | 202300 |
| 2023-11-13 | 4.92 | $4.95 | 143000 |
| 2023-11-10 | 4.91 | $4.90 | 272500 |
| 2023-11-09 | 4.90 | $4.89 | 313500 |
| 2023-11-08 | 4.90 | $4.92 | 803739 |
| 2023-11-07 | 4.88 | $4.95 | 299718 |
| 2023-11-06 | 4.86 | $4.95 | 190336 |
| 2023-11-03 | 4.83 | $4.99 | 364435 |
| 2023-11-02 | 4.78 | $4.90 | 290921 |
| 2023-11-01 | 4.74 | $4.84 | 193000 |
| 2023-10-31 | 4.73 | $4.78 | 259800 |
| 2023-10-30 | 4.72 | $4.75 | 334118 |
| 2023-10-27 | 4.73 | $4.68 | 290903 |
| 2023-10-26 | 4.76 | $4.72 | 365500 |
| 2023-10-25 | 4.79 | $4.76 | 219127 |
| 2023-10-24 | 4.81 | $4.82 | 208300 |
| 2023-10-23 | 4.82 | $4.79 | 227017 |
| 2023-10-20 | 4.84 | $4.79 | 238807 |
| 2023-10-19 | 4.86 | $4.82 | 275323 |
| 2023-10-18 | 4.89 | $4.82 | 215345 |
| 2023-10-17 | 4.92 | $4.91 | 149620 |
| 2023-10-16 | 4.92 | $4.92 | 361610 |
| 2023-10-13 | 4.93 | $4.92 | 118828 |
| 2023-10-12 | 4.94 | $4.98 | 95700 |
| 2023-10-11 | 4.93 | $5.01 | 122100 |
| 2023-10-10 | 4.92 | $5.00 | 154124 |
| 2023-10-09 | 4.90 | $4.96 | 111401 |
| 2023-10-06 | 4.89 | $4.96 | 161946 |
| 2023-10-05 | 4.89 | $4.92 | 214049 |
| 2023-10-04 | 4.89 | $4.89 | 138913 |
| 2023-10-03 | 4.91 | $4.88 | 232000 |
| 2023-10-02 | 4.94 | $4.94 | 233847 |
| 2023-09-29 | 4.95 | $4.99 | 359238 |
| 2023-09-28 | 4.95 | $4.97 | 159200 |
| 2023-09-27 | 4.96 | $4.94 | 151200 |
| 2023-09-26 | 4.99 | $4.97 | 221500 |
| 2023-09-25 | 5.01 | $4.98 | 172340 |
| 2023-09-22 | 5.03 | $5.02 | 229732 |
| 2023-09-21 | 5.05 | $4.98 | 147227 |
| 2023-09-20 | 5.09 | $5.07 | 353329 |
| 2023-09-19 | 5.10 | $5.08 | 148249 |
| 2023-09-18 | 5.12 | $5.12 | 133000 |
| 2023-09-15 | 5.12 | $5.12 | 250400 |
| 2023-09-14 | 5.13 | $5.13 | 213600 |
| 2023-09-13 | 5.15 | $5.08 | 281700 |
| 2023-09-12 | 5.17 | $5.15 | 312821 |
| 2023-09-11 | 5.19 | $5.18 | 230613 |
| 2023-09-08 | 5.20 | $5.17 | 199700 |
| 2023-09-07 | 5.21 | $5.18 | 315700 |
| 2023-09-06 | 5.22 | $5.19 | 224842 |
| 2023-09-05 | 5.24 | $5.23 | 113631 |
| 2023-09-01 | 5.24 | $5.29 | 170831 |
| 2023-08-31 | 5.23 | $5.30 | 231047 |
| 2023-08-30 | 5.21 | $5.32 | 168716 |
| 2023-08-29 | 5.18 | $5.30 | 164300 |
| 2023-08-28 | 5.15 | $5.23 | 148200 |
| 2023-08-25 | 5.14 | $5.20 | 171300 |
| 2023-08-24 | 5.14 | $5.17 | 151623 |
| 2023-08-23 | 5.15 | $5.22 | 99934 |
| 2023-08-22 | 5.14 | $5.15 | 213900 |
| 2023-08-21 | 5.16 | $5.18 | 125200 |
| 2023-08-18 | 5.17 | $5.13 | 169421 |
| 2023-08-17 | 5.21 | $5.16 | 190103 |
| 2023-08-16 | 5.24 | $5.18 | 143500 |
| 2023-08-15 | 5.27 | $5.22 | 149843 |
| 2023-08-14 | 5.31 | $5.27 | 168147 |
| 2023-08-11 | 5.33 | $5.32 | 303700 |
| 2023-08-10 | 5.34 | $5.33 | 325843 |
| 2023-08-09 | 5.36 | $5.35 | 302602 |
| 2023-08-08 | 5.37 | $5.34 | 217817 |
| 2023-08-07 | 5.39 | $5.35 | 317500 |
| 2023-08-04 | 5.40 | $5.30 | 329235 |
| 2023-08-03 | 5.44 | $5.32 | 333511 |
| 2023-08-02 | 5.48 | $5.38 | 160427 |
| 2023-08-01 | 5.51 | $5.48 | 195250 |
| 2023-07-31 | 5.52 | $5.52 | 202800 |
| 2023-07-28 | 5.51 | $5.51 | 224800 |
| 2023-07-27 | 5.51 | $5.50 | 227217 |
| 2023-07-26 | 5.50 | $5.49 | 158000 |
| 2023-07-25 | 5.50 | $5.50 | 230700 |
| 2023-07-24 | 5.49 | $5.48 | 166300 |
| 2023-07-21 | 5.49 | $5.48 | 204425 |
| 2023-07-20 | 5.49 | $5.48 | 378500 |
| 2023-07-19 | 5.48 | $5.51 | 315100 |
| 2023-07-18 | 5.47 | $5.49 | 207300 |
| 2023-07-17 | 5.46 | $5.49 | 251200 |
| 2023-07-14 | 5.45 | $5.47 | 296500 |
| 2023-07-13 | 5.43 | $5.50 | 231840 |
| 2023-07-12 | 5.41 | $5.46 | 258200 |
| 2023-07-11 | 5.40 | $5.43 | 259331 |
| 2023-07-10 | 5.39 | $5.41 | 323000 |
| 2023-07-07 | 5.38 | $5.36 | 193500 |
| 2023-07-06 | 5.40 | $5.32 | 133300 |
| 2023-07-05 | 5.42 | $5.40 | 155642 |
| 2023-07-03 | 5.43 | $5.46 | 104734 |
| 2023-06-30 | 5.42 | $5.44 | 479223 |
| 2023-06-29 | 5.41 | $5.40 | 140216 |
| 2023-06-28 | 5.42 | $5.46 | 118100 |
| 2023-06-27 | 5.41 | $5.43 | 286400 |
| 2023-06-26 | 5.40 | $5.39 | 182207 |
| 2023-06-23 | 5.41 | $5.39 | 184900 |
| 2023-06-22 | 5.42 | $5.41 | 157640 |
| 2023-06-21 | 5.42 | $5.42 | 133100 |
| 2023-06-20 | 5.42 | $5.42 | 113800 |
| 2023-06-16 | 5.43 | $5.50 | 93100 |
| 2023-06-15 | 5.41 | $5.47 | 389100 |
| 2023-06-14 | 5.39 | $5.43 | 180000 |
| 2023-06-13 | 5.38 | $5.44 | 346300 |
| 2023-06-12 | 5.37 | $5.41 | 266500 |
| 2023-06-09 | 5.37 | $5.41 | 214201 |
| 2023-06-08 | 5.37 | $5.42 | 180000 |
| 2023-06-07 | 5.36 | $5.40 | 94900 |
| 2023-06-06 | 5.36 | $5.42 | 262600 |
| 2023-06-05 | 5.36 | $5.39 | 123061 |
| 2023-06-02 | 5.36 | $5.42 | 199034 |
| 2023-06-01 | 5.36 | $5.36 | 277200 |
| 2023-05-31 | 5.37 | $5.33 | 322600 |
| 2023-05-30 | 5.40 | $5.38 | 249200 |
| 2023-05-26 | 5.42 | $5.42 | 193200 |
| 2023-05-25 | 5.44 | $5.37 | 150449 |
| 2023-05-24 | 5.47 | $5.37 | 299618 |
| 2023-05-23 | 5.51 | $5.44 | 172600 |
| 2023-05-22 | 5.54 | $5.51 | 128300 |
| 2023-05-19 | 5.56 | $5.52 | 133519 |
| 2023-05-18 | 5.57 | $5.54 | 212336 |
| 2023-05-17 | 5.58 | $5.57 | 317900 |
| 2023-05-16 | 5.58 | $5.48 | 231217 |
| 2023-05-15 | 5.61 | $5.57 | 210600 |
| 2023-05-12 | 5.62 | $5.55 | 98232 |
| 2023-05-11 | 5.63 | $5.59 | 353248 |
| 2023-05-10 | 5.64 | $5.63 | 475000 |
| 2023-05-09 | 5.63 | $5.60 | 383800 |
| 2023-05-08 | 5.63 | $5.62 | 196533 |
| 2023-05-05 | 5.62 | $5.63 | 471700 |
| 2023-05-04 | 5.60 | $5.56 | 314748 |
| 2023-05-03 | 5.60 | $5.54 | 163400 |
| 2023-05-02 | 5.61 | $5.54 | 169841 |
| 2023-05-01 | 5.62 | $5.62 | 202100 |
| 2023-04-28 | 5.61 | $5.64 | 359600 |
| 2023-04-27 | 5.58 | $5.61 | 214439 |
| 2023-04-26 | 5.56 | $5.51 | 439136 |
| 2023-04-25 | 5.56 | $5.52 | 246600 |
| 2023-04-24 | 5.56 | $5.59 | 237710 |
| 2023-04-21 | 5.53 | $5.51 | 151100 |
| 2023-04-20 | 5.52 | $5.48 | 191021 |
| 2023-04-19 | 5.53 | $5.51 | 130602 |
| 2023-04-18 | 5.52 | $5.48 | 213500 |
| 2023-04-17 | 5.51 | $5.51 | 350100 |
| 2023-04-14 | 5.50 | $5.49 | 247247 |
| 2023-04-13 | 5.49 | $5.50 | 166300 |
| 2023-04-12 | 5.47 | $5.48 | 182800 |
| 2023-04-11 | 5.45 | $5.46 | 201200 |
| 2023-04-10 | 5.43 | $5.46 | 156732 |
| 2023-04-06 | 5.41 | $5.46 | 209146 |
| 2023-04-05 | 5.39 | $5.38 | 174800 |
| 2023-04-04 | 5.38 | $5.45 | 290809 |
| 2023-04-03 | 5.35 | $5.43 | 200100 |
| 2023-03-31 | 5.32 | $5.40 | 323532 |
| 2023-03-30 | 5.30 | $5.41 | 191939 |
| 2023-03-29 | 5.26 | $5.38 | 282400 |
| 2023-03-28 | 5.22 | $5.30 | 228700 |
| 2023-03-27 | 5.21 | $5.29 | 281813 |
| 2023-03-24 | 5.19 | $5.24 | 280235 |
| 2023-03-23 | 5.19 | $5.28 | 338025 |
| 2023-03-22 | 5.17 | $5.26 | 178600 |
| 2023-03-21 | 5.16 | $5.28 | 186900 |
| 2023-03-20 | 5.14 | $5.16 | 180300 |
| 2023-03-17 | 5.16 | $5.13 | 218000 |
| 2023-03-16 | 5.19 | $5.16 | 205409 |
| 2023-03-15 | 5.22 | $5.13 | 317740 |
| 2023-03-14 | 5.26 | $5.26 | 116300 |
| 2023-03-13 | 5.28 | $5.21 | 202517 |
| 2023-03-10 | 5.31 | $5.25 | 192600 |
| 2023-03-09 | 5.35 | $5.30 | 254600 |
| 2023-03-08 | 5.37 | $5.35 | 202200 |
| 2023-03-07 | 5.38 | $5.36 | 94829 |
| 2023-03-06 | 5.40 | $5.45 | 293500 |
| 2023-03-03 | 5.38 | $5.46 | 189200 |
| 2023-03-02 | 5.37 | $5.39 | 358000 |
| 2023-03-01 | 5.37 | $5.37 | 308400 |
| 2023-02-28 | 5.38 | $5.37 | 212441 |
| 2023-02-27 | 5.39 | $5.37 | 178700 |
| 2023-02-24 | 5.40 | $5.32 | 281000 |
| 2023-02-23 | 5.43 | $5.43 | 143537 |
| 2023-02-22 | 5.43 | $5.39 | 246500 |
| 2023-02-21 | 5.45 | $5.37 | 287921 |
| 2023-02-17 | 5.48 | $5.46 | 190100 |
| 2023-02-16 | 5.48 | $5.44 | 190400 |
| 2023-02-15 | 5.49 | $5.46 | 158100 |
| 2023-02-14 | 5.50 | $5.48 | 275910 |
| 2023-02-13 | 5.50 | $5.51 | 259100 |
| 2023-02-10 | 5.48 | $5.45 | 144400 |
| 2023-02-09 | 5.49 | $5.40 | 318132 |
| 2023-02-08 | 5.51 | $5.45 | 198521 |
| 2023-02-07 | 5.52 | $5.46 | 158816 |
| 2023-02-06 | 5.52 | $5.41 | 145938 |
| 2023-02-03 | 5.55 | $5.48 | 183800 |
| 2023-02-02 | 5.55 | $5.60 | 191523 |
| 2023-02-01 | 5.51 | $5.52 | 322613 |
| 2023-01-31 | 5.49 | $5.51 | 252400 |
| 2023-01-30 | 5.47 | $5.45 | 300428 |
| 2023-01-27 | 5.45 | $5.44 | 366929 |
| 2023-01-26 | 5.44 | $5.42 | 907900 |
| 2023-01-25 | 5.43 | $5.38 | 549100 |
| 2023-01-24 | 5.43 | $5.38 | 670600 |
| 2023-01-23 | 5.43 | $5.49 | 318700 |
| 2023-01-20 | 5.39 | $5.38 | 2.2M |
| 2023-01-19 | 5.37 | $5.34 | 435000 |
| 2023-01-18 | 5.37 | $5.38 | 534613 |
| 2023-01-17 | 5.34 | $5.36 | 457200 |
| 2023-01-13 | 5.32 | $5.34 | 591600 |
| 2023-01-12 | 5.30 | $5.38 | 249500 |
| 2023-01-11 | 5.26 | $5.43 | 361448 |
| 2023-01-10 | 5.19 | $5.33 | 202600 |
| 2023-01-09 | 5.14 | $5.27 | 250800 |
| 2023-01-06 | 5.10 | $5.26 | 146000 |
| 2023-01-05 | 5.05 | $5.14 | 251348 |
| 2023-01-04 | 5.02 | $5.15 | 208839 |
| 2023-01-03 | 4.99 | $5.07 | 225400 |
| 2022-12-30 | 4.98 | $5.02 | 391500 |
| 2022-12-29 | 4.99 | $5.00 | 400521 |
| 2022-12-28 | 5.00 | $4.97 | 483200 |
| 2022-12-27 | 5.02 | $5.01 | 621200 |
| 2022-12-23 | 5.04 | $5.02 | 346900 |
| 2022-12-22 | 5.06 | $4.99 | 558844 |
| 2022-12-21 | 5.09 | $5.01 | 536239 |
| 2022-12-20 | 5.13 | $5.00 | 415400 |
| 2022-12-19 | 5.17 | $5.05 | 210515 |
| 2022-12-16 | 5.21 | $5.11 | 260600 |
| 2022-12-15 | 5.24 | $5.12 | 362832 |
| 2022-12-14 | 5.26 | $5.26 | 303105 |
| 2022-12-13 | 5.25 | $5.20 | 214400 |
| 2022-12-12 | 5.25 | $5.18 | 193000 |
| 2022-12-09 | 5.26 | $5.15 | 152915 |
| 2022-12-08 | 5.28 | $5.17 | 346900 |
| 2022-12-07 | 5.29 | $5.16 | 508500 |
| 2022-12-06 | 5.31 | $5.17 | 216700 |
| 2022-12-05 | 5.32 | $5.21 | 162400 |
| 2022-12-02 | 5.32 | $5.26 | 188200 |
| 2022-12-01 | 5.31 | $5.32 | 267139 |
| 2022-11-30 | 5.27 | $5.31 | 299625 |
| 2022-11-29 | 5.22 | $5.17 | 204830 |
| 2022-11-28 | 5.20 | $5.17 | 432400 |
| 2022-11-25 | 5.17 | $5.10 | 96337 |
| 2022-11-23 | 5.16 | $5.09 | 270400 |
| 2022-11-22 | 5.15 | $5.11 | 318117 |
| 2022-11-21 | 5.13 | $5.06 | 200200 |
| 2022-11-18 | 5.11 | $5.09 | 228500 |
| 2022-11-17 | 5.08 | $5.06 | 332230 |
| 2022-11-16 | 5.05 | $5.02 | 302047 |
| 2022-11-15 | 5.02 | $4.96 | 512500 |
| 2022-11-14 | 5.00 | $4.99 | 258300 |
| 2022-11-11 | 4.97 | $5.06 | 241529 |
| 2022-11-10 | 4.90 | $5.02 | 184200 |
| 2022-11-09 | 4.83 | $4.83 | 223500 |
| 2022-11-08 | 4.81 | $4.88 | 223900 |
| 2022-11-07 | 4.76 | $4.84 | 172047 |
| 2022-11-04 | 4.71 | $4.73 | 271200 |
| 2022-11-03 | 4.68 | $4.62 | 305246 |
| 2022-11-02 | 4.68 | $4.68 | 188418 |
| 2022-11-01 | 4.67 | $4.71 | 171800 |
| 2022-10-31 | 4.64 | $4.67 | 455500 |
| 2022-10-28 | 4.61 | $4.69 | 267936 |
| 2022-10-27 | 4.57 | $4.63 | 336322 |
| 2022-10-26 | 4.54 | $4.74 | 875900 |
| 2022-10-25 | 4.47 | $4.60 | 293500 |
| 2022-10-24 | 4.43 | $4.48 | 417214 |
| 2022-10-21 | 4.42 | $4.50 | 282900 |
| 2022-10-20 | 4.41 | $4.43 | 343000 |
| 2022-10-19 | 4.41 | $4.49 | 412800 |
| 2022-10-18 | 4.39 | $4.52 | 434500 |
| 2022-10-17 | 4.37 | $4.43 | 369800 |
| 2022-10-14 | 4.36 | $4.34 | 626933 |
| 2022-10-13 | 4.39 | $4.39 | 850500 |
| 2022-10-12 | 4.41 | $4.41 | 339624 |
| 2022-10-11 | 4.43 | $4.40 | 231400 |
| 2022-10-10 | 4.46 | $4.42 | 703000 |
| 2022-10-07 | 4.49 | $4.46 | 399909 |
| 2022-10-06 | 4.52 | $4.60 | 382400 |
| 2022-10-05 | 4.50 | $4.67 | 307000 |
| 2022-10-04 | 4.47 | $4.68 | 388121 |
| 2022-10-03 | 4.43 | $4.53 | 243200 |
| 2022-09-30 | 4.42 | $4.47 | 624700 |
| 2022-09-29 | 4.44 | $4.44 | 495002 |
| 2022-09-28 | 4.47 | $4.50 | 341100 |
| 2022-09-27 | 4.50 | $4.40 | 474500 |
| 2022-09-26 | 4.56 | $4.48 | 397610 |
| 2022-09-23 | 4.62 | $4.54 | 824633 |
| 2022-09-22 | 4.67 | $4.64 | 882001 |
| 2022-09-21 | 4.70 | $4.68 | 297749 |
| 2022-09-20 | 4.73 | $4.73 | 378209 |
| 2022-09-19 | 4.75 | $4.78 | 310900 |
| 2022-09-16 | 4.76 | $4.73 | 528600 |
| 2022-09-15 | 4.79 | $4.78 | 396021 |
| 2022-09-14 | 4.82 | $4.84 | 218800 |
| 2022-09-13 | 4.83 | $4.87 | 464743 |
| 2022-09-12 | 4.83 | $5.01 | 372539 |
| 2022-09-09 | 4.79 | $4.91 | 286200 |
| 2022-09-08 | 4.78 | $4.85 | 434900 |
| 2022-09-07 | 4.79 | $4.82 | 524133 |
| 2022-09-06 | 4.80 | $4.78 | 213800 |
| 2022-09-02 | 4.84 | $4.79 | 231100 |
| 2022-09-01 | 4.88 | $4.84 | 313700 |
| 2022-08-31 | 4.92 | $4.86 | 363516 |
| 2022-08-30 | 4.97 | $4.87 | 336800 |
| 2022-08-29 | 5.02 | $4.92 | 457200 |
| 2022-08-26 | 5.07 | $4.97 | 258700 |
| 2022-08-25 | 5.11 | $5.07 | 336201 |
| 2022-08-24 | 5.13 | $5.09 | 267310 |
| 2022-08-23 | 5.15 | $5.02 | 133800 |
| 2022-08-22 | 5.19 | $5.06 | 148529 |
| 2022-08-19 | 5.24 | $5.13 | 182000 |
| 2022-08-18 | 5.27 | $5.19 | 286800 |
| 2022-08-17 | 5.29 | $5.20 | 343400 |
| 2022-08-16 | 5.30 | $5.23 | 247300 |
| 2022-08-15 | 5.32 | $5.26 | 199800 |
| 2022-08-12 | 5.32 | $5.29 | 301600 |
| 2022-08-11 | 5.31 | $5.31 | 185600 |
| 2022-08-10 | 5.30 | $5.30 | 101526 |
| 2022-08-09 | 5.28 | $5.23 | 180512 |
| 2022-08-08 | 5.28 | $5.25 | 148500 |
| 2022-08-05 | 5.28 | $5.24 | 227437 |
| 2022-08-04 | 5.27 | $5.26 | 358100 |
| 2022-08-03 | 5.26 | $5.25 | 170300 |
| 2022-08-02 | 5.24 | $5.22 | 195317 |
| 2022-08-01 | 5.23 | $5.30 | 283000 |
| 2022-07-29 | 5.19 | $5.26 | 229700 |
| 2022-07-28 | 5.16 | $5.25 | 322500 |
| 2022-07-27 | 5.12 | $5.19 | 339405 |
| 2022-07-26 | 5.09 | $5.09 | 144900 |
| 2022-07-25 | 5.09 | $5.13 | 224600 |
| 2022-07-22 | 5.07 | $5.06 | 482300 |
| 2022-07-21 | 5.07 | $5.11 | 498241 |
| 2022-07-20 | 5.06 | $5.15 | 429400 |
| 2022-07-19 | 5.03 | $5.09 | 333842 |
| 2022-07-18 | 5.01 | $5.01 | 286568 |
| 2022-07-15 | 5.02 | $5.07 | 1.8M |
| 2022-07-14 | 5.01 | $4.98 | 306422 |
| 2022-07-13 | 5.02 | $5.02 | 408108 |
| 2022-07-12 | 5.03 | $5.02 | 319515 |
| 2022-07-11 | 5.04 | $5.10 | 480400 |
| 2022-07-08 | 5.03 | $5.08 | 78317 |
| 2022-07-07 | 5.02 | $5.06 | 113116 |
| 2022-07-06 | 5.02 | $5.00 | 123600 |
| 2022-07-05 | 5.03 | $5.02 | 129507 |
| 2022-07-01 | 5.05 | $5.10 | 160603 |
| 2022-06-30 | 5.04 | $5.06 | 336800 |
| 2022-06-29 | 5.05 | $5.14 | 241243 |
| 2022-06-28 | 5.03 | $5.11 | 376200 |
| 2022-06-27 | 5.02 | $5.13 | 116500 |
| 2022-06-24 | 5.00 | $5.10 | 220036 |
| 2022-06-23 | 4.99 | $5.00 | 371818 |
| 2022-06-22 | 5.01 | $4.96 | 206522 |
| 2022-06-21 | 5.05 | $5.03 | 260900 |
| 2022-06-17 | 5.07 | $5.00 | 346800 |
| 2022-06-16 | 5.12 | $4.88 | 407806 |
| 2022-06-15 | 5.21 | $5.03 | 414625 |
| 2022-06-14 | 5.28 | $5.05 | 513717 |
| 2022-06-13 | 5.35 | $5.10 | 365400 |
| 2022-06-10 | 5.43 | $5.28 | 156200 |
| 2022-06-09 | 5.46 | $5.37 | 204741 |
| 2022-06-08 | 5.48 | $5.45 | 303723 |
| 2022-06-07 | 5.47 | $5.49 | 112600 |
| 2022-06-06 | 5.44 | $5.47 | 171422 |
| 2022-06-03 | 5.41 | $5.44 | 306758 |
| 2022-06-02 | 5.39 | $5.48 | 154543 |
| 2022-06-01 | 5.34 | $5.38 | 166322 |
| 2022-05-31 | 5.32 | $5.41 | 200300 |
| 2022-05-27 | 5.29 | $5.46 | 125944 |
| 2022-05-26 | 5.23 | $5.35 | 326800 |
| 2022-05-25 | 5.19 | $5.29 | 390000 |
| 2022-05-24 | 5.17 | $5.29 | 292138 |
| 2022-05-23 | 5.14 | $5.29 | 158141 |
| 2022-05-20 | 5.11 | $5.23 | 186700 |
| 2022-05-19 | 5.09 | $5.23 | 250500 |
| 2022-05-18 | 5.07 | $5.18 | 741542 |
| 2022-05-17 | 5.06 | $5.23 | 270344 |
| 2022-05-16 | 5.04 | $5.10 | 164418 |
| 2022-05-13 | 5.06 | $5.07 | 86700 |
| 2022-05-12 | 5.09 | $5.00 | 240400 |
| 2022-05-11 | 5.15 | $5.05 | 216400 |
| 2022-05-10 | 5.22 | $5.13 | 251800 |
| 2022-05-09 | 5.27 | $5.10 | 184218 |
| 2022-05-06 | 5.35 | $5.30 | 173000 |
| 2022-05-05 | 5.39 | $5.33 | 284900 |
| 2022-05-04 | 5.42 | $5.50 | 199903 |
| 2022-05-03 | 5.41 | $5.44 | 202339 |
| 2022-05-02 | 5.42 | $5.41 | 193937 |
| 2022-04-29 | 5.44 | $5.39 | 318405 |
| 2022-04-28 | 5.47 | $5.50 | 269200 |
| 2022-04-27 | 5.48 | $5.40 | 171400 |
| 2022-04-26 | 5.52 | $5.39 | 132702 |
| 2022-04-25 | 5.57 | $5.52 | 145833 |
| 2022-04-22 | 5.60 | $5.52 | 146100 |
| 2022-04-21 | 5.63 | $5.58 | 190400 |
| 2022-04-20 | 5.65 | $5.64 | 184412 |
| 2022-04-19 | 5.65 | $5.64 | 236700 |
| 2022-04-18 | 5.65 | $5.62 | 143100 |
| 2022-04-14 | 5.67 | $5.58 | 184227 |
| 2022-04-13 | 5.69 | $5.63 | 101800 |
| 2022-04-12 | 5.71 | $5.61 | 128900 |
| 2022-04-11 | 5.74 | $5.62 | 155400 |
| 2022-04-08 | 5.77 | $5.70 | 241905 |
| 2022-04-07 | 5.78 | $5.71 | 219324 |
| 2022-04-06 | 5.78 | $5.69 | 108800 |
| 2022-04-05 | 5.80 | $5.80 | 212900 |
| 2022-04-04 | 5.78 | $5.82 | 218800 |
| 2022-04-01 | 5.76 | $5.79 | 131600 |
| 2022-03-31 | 5.73 | $5.75 | 398000 |
| 2022-03-30 | 5.72 | $5.80 | 127200 |
| 2022-03-29 | 5.68 | $5.78 | 295315 |
| 2022-03-28 | 5.65 | $5.67 | 119810 |
| 2022-03-25 | 5.64 | $5.69 | 177806 |
| 2022-03-24 | 5.62 | $5.71 | 197806 |
| 2022-03-23 | 5.59 | $5.71 | 179943 |
| 2022-03-22 | 5.56 | $5.71 | 177900 |
| 2022-03-21 | 5.52 | $5.69 | 194414 |
| 2022-03-18 | 5.48 | $5.73 | 309549 |
| 2022-03-17 | 5.42 | $5.69 | 372500 |
| 2022-03-16 | 5.36 | $5.56 | 313100 |
| 2022-03-15 | 5.34 | $5.46 | 316429 |
| 2022-03-14 | 5.34 | $5.31 | 343447 |
| 2022-03-11 | 5.40 | $5.39 | 288235 |
| 2022-03-10 | 5.44 | $5.44 | 301900 |
| 2022-03-09 | 5.49 | $5.49 | 605900 |
| 2022-03-08 | 5.53 | $5.37 | 418100 |
| 2022-03-07 | 5.62 | $5.37 | 468906 |
| 2022-03-04 | 5.73 | $5.60 | 384513 |
| 2022-03-03 | 5.80 | $5.74 | 312400 |
| 2022-03-02 | 5.83 | $5.86 | 252900 |
| 2022-03-01 | 5.84 | $5.82 | 226600 |
| 2022-02-28 | 5.87 | $5.90 | 142000 |
| 2022-02-25 | 5.88 | $5.95 | 239500 |
| 2022-02-24 | 5.87 | $5.83 | 377922 |
| 2022-02-23 | 5.90 | $5.82 | 207230 |
| 2022-02-22 | 5.95 | $5.86 | 156813 |
| 2022-02-18 | 5.99 | $5.99 | 203600 |
| 2022-02-17 | 6.00 | $5.96 | 162600 |
| 2022-02-16 | 6.03 | $6.07 | 158700 |
| 2022-02-15 | 6.03 | $6.00 | 128819 |
| 2022-02-14 | 6.05 | $5.95 | 237805 |
| 2022-02-11 | 6.09 | $6.05 | 233900 |
| 2022-02-10 | 6.10 | $6.11 | 261700 |
| 2022-02-09 | 6.11 | $6.19 | 145709 |
| 2022-02-08 | 6.09 | $6.16 | 197800 |
| 2022-02-07 | 6.07 | $6.08 | 216300 |
| 2022-02-04 | 6.08 | $6.11 | 236800 |
| 2022-02-03 | 6.08 | $6.12 | 200900 |
| 2022-02-02 | 6.08 | $6.20 | 218900 |
| 2022-02-01 | 6.05 | $6.17 | 202600 |
| 2022-01-31 | 6.03 | $6.12 | 291100 |
| 2022-01-28 | 6.02 | $6.04 | 298600 |
| 2022-01-27 | 6.03 | $5.95 | 189100 |
| 2022-01-26 | 6.08 | $5.97 | 244900 |
| 2022-01-25 | 6.13 | $5.99 | 724700 |
| 2022-01-24 | 6.18 | $6.04 | 684784 |
| 2022-01-21 | 6.24 | $6.03 | 191629 |
| 2022-01-20 | 6.31 | $6.21 | 213100 |
| 2022-01-19 | 6.34 | $6.23 | 187534 |
| 2022-01-18 | 6.36 | $6.22 | 267464 |
| 2022-01-14 | 6.40 | $6.33 | 192343 |
| 2022-01-13 | 6.40 | $6.35 | 210400 |
| 2022-01-12 | 6.40 | $6.40 | 264608 |
| 2022-01-11 | 6.39 | $6.39 | 328000 |
| 2022-01-10 | 6.37 | $6.34 | 238500 |
| 2022-01-07 | 6.36 | $6.36 | 191800 |
| 2022-01-06 | 6.35 | $6.35 | 614400 |
| 2022-01-05 | 6.33 | $6.32 | 414900 |
| 2022-01-04 | 6.32 | $6.37 | 173500 |
| 2022-01-03 | 6.28 | $6.37 | 279549 |
| 2021-12-31 | 6.24 | $6.28 | 340900 |
| 2021-12-30 | 6.22 | $6.29 | 124300 |
| 2021-12-29 | 6.19 | $6.27 | 303223 |
| 2021-12-28 | 6.16 | $6.24 | 109073 |
| 2021-12-27 | 6.14 | $6.24 | 196200 |
| 2021-12-23 | 6.11 | $6.25 | 240649 |
| 2021-12-22 | 6.06 | $6.12 | 163600 |
| 2021-12-21 | 6.05 | $6.10 | 150516 |
| 2021-12-20 | 6.05 | $5.95 | 496943 |
| 2021-12-17 | 6.09 | $6.12 | 280700 |
| 2021-12-16 | 6.09 | $6.10 | 182800 |
| 2021-12-15 | 6.10 | $6.14 | 225300 |
| 2021-12-14 | 6.10 | $6.09 | 171313 |
| 2021-12-13 | 6.11 | $6.10 | 212703 |
| 2021-12-10 | 6.12 | $6.14 | 269727 |
| 2021-12-09 | 6.12 | $6.14 | 206600 |
| 2021-12-08 | 6.12 | $6.17 | 225720 |
| 2021-12-07 | 6.12 | $6.18 | 757023 |
| 2021-12-06 | 6.11 | $6.13 | 257235 |
| 2021-12-03 | 6.12 | $6.10 | 336214 |
| 2021-12-02 | 6.14 | $6.16 | 339730 |
| 2021-12-01 | 6.14 | $6.10 | 347316 |
| 2021-11-30 | 6.17 | $6.13 | 255400 |
| 2021-11-29 | 6.19 | $6.18 | 498004 |
| 2021-11-26 | 6.21 | $6.15 | 826300 |
| 2021-11-24 | 6.23 | $6.17 | 304300 |
| 2021-11-23 | 6.26 | $6.18 | 174648 |
| 2021-11-22 | 6.28 | $6.21 | 181300 |
| 2021-11-19 | 6.31 | $6.25 | 112626 |
| 2021-11-18 | 6.32 | $6.28 | 198900 |
| 2021-11-17 | 6.33 | $6.28 | 176500 |
| 2021-11-16 | 6.35 | $6.30 | 145507 |
| 2021-11-15 | 6.36 | $6.32 | 154600 |
| 2021-11-12 | 6.36 | $6.31 | 132000 |
| 2021-11-11 | 6.36 | $6.34 | 209700 |
| 2021-11-10 | 6.36 | $6.33 | 201900 |
| 2021-11-09 | 6.36 | $6.38 | 184700 |
| 2021-11-08 | 6.34 | $6.32 | 463002 |
| 2021-11-05 | 6.34 | $6.33 | 228100 |
| 2021-11-04 | 6.33 | $6.32 | 234834 |
| 2021-11-03 | 6.32 | $6.33 | 156000 |
| 2021-11-02 | 6.31 | $6.31 | 185600 |
| 2021-11-01 | 6.30 | $6.31 | 342309 |
| 2021-10-29 | 6.29 | $6.30 | 144406 |
| 2021-10-28 | 6.28 | $6.31 | 196300 |
| 2021-10-27 | 6.26 | $6.26 | 167115 |
| 2021-10-26 | 6.25 | $6.28 | 182400 |
| 2021-10-25 | 6.24 | $6.27 | 152432 |
| 2021-10-22 | 6.22 | $6.26 | 135500 |
| 2021-10-21 | 6.20 | $6.23 | 186301 |
| 2021-10-20 | 6.19 | $6.24 | 160100 |
| 2021-10-19 | 6.18 | $6.22 | 225300 |
| 2021-10-18 | 6.17 | $6.21 | 238500 |
| 2021-10-15 | 6.16 | $6.23 | 175300 |
| 2021-10-14 | 6.14 | $6.22 | 231502 |
| 2021-10-13 | 6.12 | $6.17 | 159516 |
| 2021-10-12 | 6.11 | $6.13 | 113100 |
| 2021-10-11 | 6.11 | $6.15 | 125209 |
| 2021-10-08 | 6.12 | $6.17 | 110700 |
| 2021-10-07 | 6.11 | $6.17 | 116818 |
| 2021-10-06 | 6.11 | $6.12 | 238500 |
| 2021-10-05 | 6.12 | $6.15 | 131400 |
| 2021-10-04 | 6.13 | $6.10 | 201200 |
| 2021-10-01 | 6.15 | $6.16 | 220000 |
| 2021-09-30 | 6.16 | $6.15 | 191800 |
| 2021-09-29 | 6.18 | $6.17 | 186800 |
| 2021-09-28 | 6.20 | $6.16 | 371100 |
| 2021-09-27 | 6.23 | $6.23 | 235000 |
| 2021-09-24 | 6.24 | $6.23 | 171400 |
| 2021-09-23 | 6.25 | $6.25 | 223200 |
| 2021-09-22 | 6.26 | $6.22 | 227520 |
| 2021-09-21 | 6.29 | $6.18 | 181200 |
| 2021-09-20 | 6.33 | $6.18 | 375400 |
| 2021-09-17 | 6.38 | $6.29 | 150500 |
| 2021-09-16 | 6.41 | $6.34 | 163600 |
| 2021-09-15 | 6.43 | $6.37 | 183212 |
| 2021-09-14 | 6.45 | $6.38 | 210700 |
| 2021-09-13 | 6.46 | $6.44 | 175300 |
| 2021-09-10 | 6.46 | $6.43 | 112300 |
| 2021-09-09 | 6.46 | $6.42 | 354419 |
| 2021-09-08 | 6.46 | $6.48 | 218227 |
| 2021-09-07 | 6.45 | $6.47 | 186300 |
| 2021-09-03 | 6.43 | $6.47 | 146600 |
| 2021-09-02 | 6.40 | $6.45 | 105600 |
| 2021-09-01 | 6.38 | $6.44 | 165738 |
| 2021-08-31 | 6.36 | $6.40 | 236641 |
| 2021-08-30 | 6.34 | $6.38 | 189600 |
| 2021-08-27 | 6.33 | $6.38 | 135000 |
| 2021-08-26 | 6.31 | $6.32 | 107806 |
| 2021-08-25 | 6.31 | $6.33 | 195723 |
| 2021-08-24 | 6.31 | $6.36 | 272400 |
| 2021-08-23 | 6.30 | $6.30 | 117400 |
| 2021-08-20 | 6.30 | $6.25 | 142738 |
| 2021-08-19 | 6.32 | $6.27 | 215600 |
| 2021-08-18 | 6.34 | $6.31 | 192318 |
| 2021-08-17 | 6.36 | $6.35 | 287500 |
| 2021-08-16 | 6.36 | $6.37 | 217800 |
| 2021-08-13 | 6.35 | $6.37 | 162700 |
| 2021-08-12 | 6.35 | $6.39 | 310900 |
| 2021-08-11 | 6.34 | $6.40 | 345200 |
| 2021-08-10 | 6.32 | $6.37 | 307531 |
| 2021-08-09 | 6.31 | $6.36 | 228149 |
| 2021-08-06 | 6.30 | $6.36 | 182100 |
| 2021-08-05 | 6.29 | $6.39 | 172900 |
| 2021-08-04 | 6.27 | $6.32 | 141202 |
| 2021-08-03 | 6.27 | $6.29 | 314077 |
| 2021-08-02 | 6.27 | $6.30 | 256521 |
| 2021-07-30 | 6.28 | $6.28 | 190900 |
| 2021-07-29 | 6.30 | $6.32 | 216900 |
| 2021-07-28 | 6.31 | $6.29 | 262500 |
| 2021-07-27 | 6.33 | $6.30 | 208743 |
| 2021-07-26 | 6.36 | $6.32 | 394432 |
| 2021-07-23 | 6.38 | $6.37 | 946911 |
| 2021-07-22 | 6.40 | $6.41 | 116331 |
| 2021-07-21 | 6.40 | $6.42 | 120019 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.02
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.12
Average
49.64
Maximum
69.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.02 | $5.67 | 208015 |
| 2026-07-16 | 49.08 | $5.72 | 147507 |
| 2026-07-15 | 51.69 | $5.76 | 150218 |
| 2026-07-14 | 52.35 | $5.77 | 92500 |
| 2026-07-13 | 50.55 | $5.74 | 276300 |
| 2026-07-10 | 56.65 | $5.83 | 230400 |
| 2026-07-09 | 56.09 | $5.82 | 180900 |
| 2026-07-08 | 52.60 | $5.76 | 382132 |
| 2026-07-07 | 52.60 | $5.76 | 172407 |
| 2026-07-06 | 53.89 | $5.78 | 143700 |
| 2026-07-02 | 51.04 | $5.73 | 215500 |
| 2026-07-01 | 49.87 | $5.71 | 260000 |
| 2026-06-30 | 51.64 | $5.74 | 517600 |
| 2026-06-29 | 47.51 | $5.67 | 386842 |
| 2026-06-26 | 46.90 | $5.66 | 194928 |
| 2026-06-25 | 46.30 | $5.65 | 268900 |
| 2026-06-24 | 45.13 | $5.63 | 261681 |
| 2026-06-23 | 46.58 | $5.66 | 342496 |
| 2026-06-22 | 50.15 | $5.73 | 309344 |
| 2026-06-18 | 52.33 | $5.77 | 282800 |
| 2026-06-17 | 49.18 | $5.71 | 161119 |
| 2026-06-16 | 51.89 | $5.76 | 134600 |
| 2026-06-15 | 54.76 | $5.81 | 215600 |
| 2026-06-12 | 54.76 | $5.81 | 426614 |
| 2026-06-11 | 50.83 | $5.73 | 297124 |
| 2026-06-10 | 43.90 | $5.61 | 200846 |
| 2026-06-09 | 46.50 | $5.66 | 426205 |
| 2026-06-08 | 45.27 | $5.64 | 351431 |
| 2026-06-05 | 45.77 | $5.65 | 735523 |
| 2026-06-04 | 52.99 | $5.78 | 589300 |
| 2026-06-03 | 52.99 | $5.78 | 340510 |
| 2026-06-02 | 55.42 | $5.82 | 619047 |
| 2026-06-01 | 51.74 | $5.75 | 526101 |
| 2026-05-29 | 52.93 | $5.77 | 504106 |
| 2026-05-28 | 52.41 | $5.76 | 189200 |
| 2026-05-27 | 52.41 | $5.76 | 425531 |
| 2026-05-26 | 50.95 | $5.73 | 121445 |
| 2026-05-22 | 49.98 | $5.71 | 216135 |
| 2026-05-21 | 51.93 | $5.75 | 250600 |
| 2026-05-20 | 49.09 | $5.69 | 317326 |
| 2026-05-19 | 46.07 | $5.63 | 216800 |
| 2026-05-18 | 46.51 | $5.64 | 338100 |
| 2026-05-15 | 43.98 | $5.59 | 296100 |
| 2026-05-14 | 51.90 | $5.76 | 293100 |
| 2026-05-13 | 52.96 | $5.78 | 549100 |
| 2026-05-12 | 54.56 | $5.81 | 204218 |
| 2026-05-11 | 53.22 | $5.78 | 166123 |
| 2026-05-08 | 54.75 | $5.81 | 252149 |
| 2026-05-07 | 53.91 | $5.79 | 767600 |
| 2026-05-06 | 55.89 | $5.83 | 355242 |
| 2026-05-05 | 51.22 | $5.72 | 167669 |
| 2026-05-04 | 49.37 | $5.68 | 338000 |
| 2026-05-01 | 52.69 | $5.75 | 307267 |
| 2026-04-30 | 51.81 | $5.73 | 279941 |
| 2026-04-29 | 48.64 | $5.66 | 306152 |
| 2026-04-28 | 49.52 | $5.68 | 227125 |
| 2026-04-27 | 52.72 | $5.75 | 338444 |
| 2026-04-24 | 51.00 | $5.71 | 198100 |
| 2026-04-23 | 49.25 | $5.67 | 630610 |
| 2026-04-22 | 51.43 | $5.72 | 131900 |
| 2026-04-21 | 51.02 | $5.71 | 266409 |
| 2026-04-20 | 55.01 | $5.80 | 526846 |
| 2026-04-17 | 57.38 | $5.85 | 531744 |
| 2026-04-16 | 53.99 | $5.76 | 280845 |
| 2026-04-15 | 53.99 | $5.76 | 301731 |
| 2026-04-14 | 56.70 | $5.82 | 243300 |
| 2026-04-13 | 54.53 | $5.76 | 218400 |
| 2026-04-10 | 51.86 | $5.69 | 321939 |
| 2026-04-09 | 51.47 | $5.68 | 211411 |
| 2026-04-08 | 51.10 | $5.67 | 414176 |
| 2026-04-07 | 42.24 | $5.46 | 272700 |
| 2026-04-06 | 42.24 | $5.46 | 272308 |
| 2026-04-02 | 41.32 | $5.44 | 303700 |
| 2026-04-01 | 43.97 | $5.52 | 407441 |
| 2026-03-31 | 38.85 | $5.41 | 526700 |
| 2026-03-30 | 28.09 | $5.22 | 467937 |
| 2026-03-27 | 27.45 | $5.21 | 336400 |
| 2026-03-26 | 29.70 | $5.30 | 294900 |
| 2026-03-25 | 32.53 | $5.40 | 254507 |
| 2026-03-24 | 29.34 | $5.35 | 667200 |
| 2026-03-23 | 28.05 | $5.33 | 523616 |
| 2026-03-20 | 26.12 | $5.30 | 624046 |
| 2026-03-19 | 29.35 | $5.43 | 481035 |
| 2026-03-18 | 32.93 | $5.55 | 559500 |
| 2026-03-17 | 34.25 | $5.59 | 453932 |
| 2026-03-16 | 34.25 | $5.59 | 516358 |
| 2026-03-13 | 33.04 | $5.57 | 442323 |
| 2026-03-12 | 36.91 | $5.69 | 247547 |
| 2026-03-11 | 41.11 | $5.80 | 375900 |
| 2026-03-10 | 38.07 | $5.75 | 324300 |
| 2026-03-09 | 32.06 | $5.66 | 290400 |
| 2026-03-06 | 33.79 | $5.71 | 391100 |
| 2026-03-05 | 38.09 | $5.82 | 320746 |
| 2026-03-04 | 42.78 | $5.92 | 291800 |
| 2026-03-03 | 43.81 | $5.94 | 535900 |
| 2026-03-02 | 52.83 | $6.09 | 471700 |
| 2026-02-27 | 60.76 | $6.19 | 447534 |
| 2026-02-26 | 60.76 | $6.19 | 201246 |
| 2026-02-25 | 62.46 | $6.21 | 190500 |
| 2026-02-24 | 59.22 | $6.15 | 192300 |
| 2026-02-23 | 59.22 | $6.15 | 214100 |
| 2026-02-20 | 60.80 | $6.17 | 311755 |
| 2026-02-19 | 55.76 | $6.08 | 133128 |
| 2026-02-18 | 61.61 | $6.15 | 326344 |
| 2026-02-17 | 59.29 | $6.11 | 149700 |
| 2026-02-13 | 59.29 | $6.11 | 419443 |
| 2026-02-12 | 63.62 | $6.16 | 306200 |
| 2026-02-11 | 65.44 | $6.18 | 155200 |
| 2026-02-10 | 65.44 | $6.18 | 482447 |
| 2026-02-09 | 64.99 | $6.17 | 300614 |
| 2026-02-06 | 62.67 | $6.12 | 727304 |
| 2026-02-05 | 55.39 | $5.99 | 296732 |
| 2026-02-04 | 61.53 | $6.06 | 474600 |
| 2026-02-03 | 59.07 | $6.02 | 441107 |
| 2026-02-02 | 59.98 | $6.03 | 314652 |
| 2026-01-30 | 56.81 | $5.98 | 342141 |
| 2026-01-29 | 60.45 | $6.02 | 362700 |
| 2026-01-28 | 59.21 | $6.00 | 289300 |
| 2026-01-27 | 61.02 | $6.02 | 204200 |
| 2026-01-26 | 56.59 | $5.95 | 384424 |
| 2026-01-23 | 58.40 | $5.97 | 157341 |
| 2026-01-22 | 58.40 | $5.97 | 170700 |
| 2026-01-21 | 55.17 | $5.92 | 385222 |
| 2026-01-20 | 50.03 | $5.85 | 389747 |
| 2026-01-16 | 62.73 | $5.98 | 2.0M |
| 2026-01-15 | 61.30 | $5.96 | 531300 |
| 2026-01-14 | 64.86 | $5.99 | 470100 |
| 2026-01-13 | 62.07 | $5.95 | 420428 |
| 2026-01-12 | 60.58 | $5.93 | 478800 |
| 2026-01-09 | 59.05 | $5.91 | 293705 |
| 2026-01-08 | 56.66 | $5.88 | 216600 |
| 2026-01-07 | 56.66 | $5.88 | 397536 |
| 2026-01-06 | 59.81 | $5.91 | 320623 |
| 2026-01-05 | 59.81 | $5.91 | 497100 |
| 2026-01-02 | 58.42 | $5.89 | 428424 |
| 2025-12-31 | 57.73 | $5.88 | 490600 |
| 2025-12-30 | 56.34 | $5.86 | 218432 |
| 2025-12-29 | 54.20 | $5.83 | 199800 |
| 2025-12-26 | 59.77 | $5.89 | 177845 |
| 2025-12-24 | 56.21 | $5.84 | 81700 |
| 2025-12-23 | 55.46 | $5.83 | 109300 |
| 2025-12-22 | 55.46 | $5.83 | 76000 |
| 2025-12-19 | 54.76 | $5.82 | 189000 |
| 2025-12-18 | 53.37 | $5.80 | 171600 |
| 2025-12-17 | 50.48 | $5.76 | 210308 |
| 2025-12-16 | 50.48 | $5.76 | 102237 |
| 2025-12-15 | 52.69 | $5.79 | 127522 |
| 2025-12-12 | 52.02 | $5.78 | 275319 |
| 2025-12-11 | 54.19 | $5.81 | 180808 |
| 2025-12-10 | 56.43 | $5.84 | 233253 |
| 2025-12-09 | 51.34 | $5.76 | 116500 |
| 2025-12-08 | 54.36 | $5.80 | 222833 |
| 2025-12-05 | 55.92 | $5.82 | 263600 |
| 2025-12-04 | 53.37 | $5.78 | 205500 |
| 2025-12-03 | 51.37 | $5.75 | 208700 |
| 2025-12-02 | 51.37 | $5.75 | 168913 |
| 2025-12-01 | 50.74 | $5.74 | 210700 |
| 2025-11-28 | 52.03 | $5.76 | 161731 |
| 2025-11-26 | 48.94 | $5.71 | 225700 |
| 2025-11-25 | 44.16 | $5.64 | 257700 |
| 2025-11-24 | 38.70 | $5.57 | 262538 |
| 2025-11-21 | 35.27 | $5.53 | 343000 |
| 2025-11-20 | 34.39 | $5.52 | 357700 |
| 2025-11-19 | 38.87 | $5.61 | 252206 |
| 2025-11-18 | 39.42 | $5.62 | 142485 |
| 2025-11-17 | 41.62 | $5.66 | 153700 |
| 2025-11-14 | 45.23 | $5.72 | 224946 |
| 2025-11-13 | 50.03 | $5.79 | 173700 |
| 2025-11-12 | 53.10 | $5.83 | 88900 |
| 2025-11-11 | 52.40 | $5.82 | 174938 |
| 2025-11-10 | 52.40 | $5.82 | 230100 |
| 2025-11-07 | 49.01 | $5.77 | 512708 |
| 2025-11-06 | 51.82 | $5.81 | 726000 |
| 2025-11-05 | 49.05 | $5.77 | 179780 |
| 2025-11-04 | 48.34 | $5.76 | 260600 |
| 2025-11-03 | 47.65 | $5.75 | 383432 |
| 2025-10-31 | 53.79 | $5.84 | 235706 |
| 2025-10-30 | 52.50 | $5.82 | 263337 |
| 2025-10-29 | 55.44 | $5.86 | 386117 |
| 2025-10-28 | 52.93 | $5.82 | 246309 |
| 2025-10-27 | 55.92 | $5.86 | 320400 |
| 2025-10-24 | 50.62 | $5.78 | 197200 |
| 2025-10-23 | 47.63 | $5.74 | 120000 |
| 2025-10-22 | 46.08 | $5.72 | 170144 |
| 2025-10-21 | 48.83 | $5.76 | 110400 |
| 2025-10-20 | 48.83 | $5.76 | 250620 |
| 2025-10-17 | 45.14 | $5.71 | 230340 |
| 2025-10-16 | 45.14 | $5.71 | 486067 |
| 2025-10-15 | 54.33 | $5.84 | 672000 |
| 2025-10-14 | 45.39 | $5.73 | 277600 |
| 2025-10-13 | 46.17 | $5.74 | 412941 |
| 2025-10-10 | 44.35 | $5.72 | 249700 |
| 2025-10-09 | 53.86 | $5.83 | 155153 |
| 2025-10-08 | 64.63 | $5.92 | 174400 |
| 2025-10-07 | 63.07 | $5.90 | 298033 |
| 2025-10-06 | 62.28 | $5.89 | 137648 |
| 2025-10-03 | 62.28 | $5.89 | 171500 |
| 2025-10-02 | 59.13 | $5.85 | 167800 |
| 2025-10-01 | 58.30 | $5.84 | 196269 |
| 2025-09-30 | 49.56 | $5.75 | 284800 |
| 2025-09-29 | 45.97 | $5.72 | 177138 |
| 2025-09-26 | 43.43 | $5.70 | 112600 |
| 2025-09-25 | 43.43 | $5.70 | 214404 |
| 2025-09-24 | 46.39 | $5.73 | 182100 |
| 2025-09-23 | 48.48 | $5.75 | 132600 |
| 2025-09-22 | 49.54 | $5.76 | 139419 |
| 2025-09-19 | 51.69 | $5.78 | 125521 |
| 2025-09-18 | 51.69 | $5.78 | 145100 |
| 2025-09-17 | 50.73 | $5.77 | 256625 |
| 2025-09-16 | 51.71 | $5.78 | 142600 |
| 2025-09-15 | 54.73 | $5.81 | 135300 |
| 2025-09-12 | 57.94 | $5.84 | 196410 |
| 2025-09-11 | 57.94 | $5.84 | 205603 |
| 2025-09-10 | 55.59 | $5.81 | 177114 |
| 2025-09-09 | 53.96 | $5.79 | 210900 |
| 2025-09-08 | 52.29 | $5.77 | 97805 |
| 2025-09-05 | 50.59 | $5.75 | 222100 |
| 2025-09-04 | 50.59 | $5.75 | 160200 |
| 2025-09-03 | 48.95 | $5.73 | 240700 |
| 2025-09-02 | 48.95 | $5.73 | 156700 |
| 2025-08-29 | 51.26 | $5.76 | 176200 |
| 2025-08-28 | 52.03 | $5.77 | 168135 |
| 2025-08-27 | 51.33 | $5.76 | 110623 |
| 2025-08-26 | 52.79 | $5.78 | 178100 |
| 2025-08-25 | 55.81 | $5.82 | 286243 |
| 2025-08-22 | 53.27 | $5.78 | 136731 |
| 2025-08-21 | 45.02 | $5.67 | 116800 |
| 2025-08-20 | 47.18 | $5.70 | 203200 |
| 2025-08-19 | 50.23 | $5.74 | 172837 |
| 2025-08-18 | 50.23 | $5.74 | 247339 |
| 2025-08-15 | 48.74 | $5.72 | 160943 |
| 2025-08-14 | 55.02 | $5.80 | 215000 |
| 2025-08-13 | 54.32 | $5.79 | 108834 |
| 2025-08-12 | 51.45 | $5.75 | 253500 |
| 2025-08-11 | 49.96 | $5.73 | 176523 |
| 2025-08-08 | 51.46 | $5.75 | 210042 |
| 2025-08-07 | 49.29 | $5.72 | 335806 |
| 2025-08-06 | 47.03 | $5.69 | 384254 |
| 2025-08-05 | 47.03 | $5.69 | 236200 |
| 2025-08-04 | 45.58 | $5.67 | 205242 |
| 2025-08-01 | 40.95 | $5.61 | 241516 |
| 2025-07-31 | 44.55 | $5.67 | 251048 |
| 2025-07-30 | 45.82 | $5.69 | 334331 |
| 2025-07-29 | 49.16 | $5.74 | 223200 |
| 2025-07-28 | 53.62 | $5.80 | 308443 |
| 2025-07-25 | 53.62 | $5.80 | 251202 |
| 2025-07-24 | 56.71 | $5.84 | 321731 |
| 2025-07-23 | 54.86 | $5.81 | 274447 |
| 2025-07-22 | 50.86 | $5.75 | 243600 |
| 2025-07-21 | 50.86 | $5.75 | 376131 |
| 2025-07-18 | 51.54 | $5.76 | 1.8M |
| 2025-07-17 | 48.92 | $5.72 | 321745 |
| 2025-07-16 | 48.25 | $5.71 | 356500 |
| 2025-07-15 | 47.61 | $5.70 | 325200 |
| 2025-07-14 | 52.62 | $5.78 | 447726 |
| 2025-07-11 | 50.12 | $5.74 | 359433 |
| 2025-07-10 | 52.76 | $5.78 | 230709 |
| 2025-07-09 | 55.54 | $5.82 | 296100 |
| 2025-07-08 | 50.60 | $5.74 | 155400 |
| 2025-07-07 | 51.97 | $5.76 | 222900 |
| 2025-07-03 | 55.54 | $5.81 | 176303 |
| 2025-07-02 | 55.54 | $5.81 | 244700 |
| 2025-07-01 | 53.82 | $5.78 | 415327 |
| 2025-06-30 | 54.49 | $5.79 | 726018 |
| 2025-06-27 | 50.40 | $5.72 | 1.4M |
| 2025-06-26 | 52.32 | $5.75 | 191522 |
| 2025-06-25 | 50.53 | $5.72 | 302824 |
| 2025-06-24 | 51.14 | $5.73 | 194834 |
| 2025-06-23 | 46.23 | $5.65 | 310508 |
| 2025-06-20 | 43.54 | $5.61 | 236200 |
| 2025-06-18 | 46.29 | $5.66 | 134600 |
| 2025-06-17 | 50.54 | $5.73 | 169300 |
| 2025-06-16 | 49.92 | $5.72 | 154700 |
| 2025-06-13 | 52.43 | $5.76 | 135121 |
| 2025-06-12 | 58.75 | $5.85 | 145400 |
| 2025-06-11 | 56.54 | $5.81 | 234704 |
| 2025-06-10 | 58.02 | $5.83 | 123400 |
| 2025-06-09 | 55.24 | $5.78 | 251312 |
| 2025-06-06 | 54.67 | $5.77 | 218226 |
| 2025-06-05 | 56.02 | $5.79 | 199200 |
| 2025-06-04 | 53.85 | $5.75 | 247722 |
| 2025-06-03 | 56.50 | $5.79 | 186339 |
| 2025-06-02 | 60.02 | $5.84 | 270047 |
| 2025-05-30 | 59.05 | $5.82 | 303711 |
| 2025-05-29 | 61.16 | $5.85 | 172500 |
| 2025-05-28 | 61.16 | $5.85 | 149516 |
| 2025-05-27 | 63.20 | $5.88 | 170200 |
| 2025-05-23 | 62.40 | $5.86 | 153517 |
| 2025-05-22 | 65.07 | $5.90 | 153631 |
| 2025-05-21 | 61.98 | $5.82 | 162688 |
| 2025-05-20 | 60.32 | $5.78 | 114628 |
| 2025-05-19 | 59.04 | $5.75 | 161303 |
| 2025-05-16 | 59.65 | $5.76 | 188727 |
| 2025-05-15 | 58.43 | $5.73 | 179200 |
| 2025-05-14 | 57.62 | $5.71 | 175600 |
| 2025-05-13 | 57.62 | $5.71 | 113400 |
| 2025-05-12 | 57.62 | $5.71 | 166900 |
| 2025-05-09 | 54.16 | $5.62 | 148700 |
| 2025-05-08 | 55.60 | $5.65 | 87113 |
| 2025-05-07 | 54.06 | $5.61 | 128132 |
| 2025-05-06 | 55.90 | $5.65 | 122361 |
| 2025-05-05 | 57.29 | $5.68 | 113000 |
| 2025-05-02 | 57.75 | $5.69 | 140600 |
| 2025-05-01 | 56.09 | $5.64 | 210522 |
| 2025-04-30 | 54.39 | $5.59 | 190168 |
| 2025-04-29 | 54.05 | $5.58 | 120221 |
| 2025-04-28 | 52.02 | $5.52 | 144800 |
| 2025-04-25 | 53.91 | $5.57 | 110000 |
| 2025-04-24 | 52.94 | $5.54 | 190528 |
| 2025-04-23 | 51.97 | $5.51 | 288328 |
| 2025-04-22 | 50.70 | $5.47 | 849301 |
| 2025-04-21 | 41.48 | $5.22 | 304100 |
| 2025-04-17 | 42.69 | $5.26 | 208100 |
| 2025-04-16 | 41.88 | $5.24 | 211200 |
| 2025-04-15 | 44.89 | $5.34 | 241234 |
| 2025-04-14 | 45.20 | $5.35 | 285600 |
| 2025-04-11 | 38.81 | $5.19 | 341100 |
| 2025-04-10 | 39.36 | $5.21 | 510524 |
| 2025-04-09 | 39.36 | $5.21 | 593708 |
| 2025-04-08 | 32.52 | $5.05 | 301625 |
| 2025-04-07 | 26.63 | $4.93 | 686712 |
| 2025-04-04 | 31.15 | $5.14 | 605400 |
| 2025-04-03 | 43.52 | $5.51 | 438519 |
| 2025-04-02 | 47.92 | $5.60 | 236411 |
| 2025-04-01 | 51.20 | $5.66 | 181800 |
| 2025-03-31 | 48.40 | $5.61 | 499711 |
| 2025-03-28 | 48.94 | $5.62 | 219446 |
| 2025-03-27 | 48.94 | $5.62 | 427076 |
| 2025-03-26 | 49.43 | $5.63 | 757100 |
| 2025-03-25 | 54.63 | $5.73 | 586200 |
| 2025-03-24 | 58.73 | $5.80 | 452362 |
| 2025-03-21 | 56.52 | $5.75 | 409100 |
| 2025-03-20 | 58.92 | $5.79 | 445700 |
| 2025-03-19 | 58.50 | $5.78 | 1.0M |
| 2025-03-18 | 59.66 | $5.80 | 611600 |
| 2025-03-17 | 59.28 | $5.79 | 703122 |
| 2025-03-14 | 53.39 | $5.65 | 146900 |
| 2025-03-13 | 52.46 | $5.63 | 233400 |
| 2025-03-12 | 55.08 | $5.68 | 154265 |
| 2025-03-11 | 52.84 | $5.63 | 238747 |
| 2025-03-10 | 53.86 | $5.65 | 391832 |
| 2025-03-07 | 58.70 | $5.74 | 362110 |
| 2025-03-06 | 55.76 | $5.67 | 214915 |
| 2025-03-05 | 58.00 | $5.71 | 542519 |
| 2025-03-04 | 52.57 | $5.59 | 550100 |
| 2025-03-03 | 66.10 | $5.79 | 447129 |
| 2025-02-28 | 59.69 | $5.66 | 250000 |
| 2025-02-27 | 57.95 | $5.63 | 308900 |
| 2025-02-26 | 56.77 | $5.61 | 125112 |
| 2025-02-25 | 55.58 | $5.59 | 137318 |
| 2025-02-24 | 55.58 | $5.59 | 204200 |
| 2025-02-21 | 55.58 | $5.59 | 189818 |
| 2025-02-20 | 52.21 | $5.53 | 311500 |
| 2025-02-19 | 55.55 | $5.58 | 161718 |
| 2025-02-18 | 58.39 | $5.62 | 313133 |
| 2025-02-14 | 53.28 | $5.53 | 418914 |
| 2025-02-13 | 55.44 | $5.56 | 227441 |
| 2025-02-12 | 51.73 | $5.50 | 250600 |
| 2025-02-11 | 53.13 | $5.52 | 212300 |
| 2025-02-10 | 51.89 | $5.50 | 218700 |
| 2025-02-07 | 52.55 | $5.51 | 304400 |
| 2025-02-06 | 55.21 | $5.55 | 258022 |
| 2025-02-05 | 52.95 | $5.51 | 324471 |
| 2025-02-04 | 49.29 | $5.45 | 329524 |
| 2025-02-03 | 48.01 | $5.43 | 709237 |
| 2025-01-31 | 54.55 | $5.53 | 618800 |
| 2025-01-30 | 53.95 | $5.52 | 475100 |
| 2025-01-29 | 50.89 | $5.47 | 352535 |
| 2025-01-28 | 55.82 | $5.54 | 215427 |
| 2025-01-27 | 54.01 | $5.51 | 206745 |
| 2025-01-24 | 56.20 | $5.54 | 314922 |
| 2025-01-23 | 55.05 | $5.52 | 248325 |
| 2025-01-22 | 53.89 | $5.50 | 202800 |
| 2025-01-21 | 52.14 | $5.47 | 206210 |
| 2025-01-17 | 50.35 | $5.44 | 242400 |
| 2025-01-16 | 47.87 | $5.40 | 226528 |
| 2025-01-15 | 45.95 | $5.37 | 401503 |
| 2025-01-14 | 43.31 | $5.33 | 196000 |
| 2025-01-13 | 41.26 | $5.30 | 482140 |
| 2025-01-10 | 41.74 | $5.31 | 211900 |
| 2025-01-08 | 45.76 | $5.39 | 206900 |
| 2025-01-07 | 45.76 | $5.39 | 326049 |
| 2025-01-06 | 45.16 | $5.38 | 205229 |
| 2025-01-03 | 43.39 | $5.35 | 164104 |
| 2025-01-02 | 42.21 | $5.33 | 272900 |
| 2024-12-31 | 41.04 | $5.31 | 331400 |
| 2024-12-30 | 40.46 | $5.30 | 344607 |
| 2024-12-27 | 42.01 | $5.34 | 135608 |
| 2024-12-26 | 44.02 | $5.39 | 110200 |
| 2024-12-24 | 45.25 | $5.42 | 157400 |
| 2024-12-23 | 42.71 | $5.37 | 209446 |
| 2024-12-20 | 40.08 | $5.32 | 293809 |
| 2024-12-19 | 34.96 | $5.23 | 327000 |
| 2024-12-18 | 38.42 | $5.33 | 313336 |
| 2024-12-17 | 43.32 | $5.45 | 249200 |
| 2024-12-16 | 46.11 | $5.51 | 170400 |
| 2024-12-13 | 49.11 | $5.57 | 307100 |
| 2024-12-12 | 49.11 | $5.57 | 445128 |
| 2024-12-11 | 50.60 | $5.60 | 269000 |
| 2024-12-10 | 49.14 | $5.57 | 224200 |
| 2024-12-09 | 52.59 | $5.64 | 126802 |
| 2024-12-06 | 50.71 | $5.60 | 268200 |
| 2024-12-05 | 51.19 | $5.61 | 255000 |
| 2024-12-04 | 50.30 | $5.59 | 320900 |
| 2024-12-03 | 49.41 | $5.57 | 281436 |
| 2024-12-02 | 48.98 | $5.56 | 352647 |
| 2024-11-29 | 49.38 | $5.57 | 238200 |
| 2024-11-27 | 47.34 | $5.52 | 498203 |
| 2024-11-26 | 49.22 | $5.57 | 452060 |
| 2024-11-25 | 59.61 | $5.80 | 291200 |
| 2024-11-22 | 54.89 | $5.68 | 494900 |
| 2024-11-21 | 52.71 | $5.63 | 344700 |
| 2024-11-20 | 44.53 | $5.47 | 68900 |
| 2024-11-19 | 44.99 | $5.48 | 71412 |
| 2024-11-18 | 43.32 | $5.45 | 355600 |
| 2024-11-15 | 41.04 | $5.41 | 262900 |
| 2024-11-14 | 42.25 | $5.44 | 137500 |
| 2024-11-13 | 41.70 | $5.43 | 296023 |
| 2024-11-12 | 46.72 | $5.55 | 391400 |
| 2024-11-11 | 53.31 | $5.68 | 733725 |
| 2024-11-08 | 44.76 | $5.53 | 243713 |
| 2024-11-07 | 42.08 | $5.49 | 213400 |
| 2024-11-06 | 38.53 | $5.44 | 723900 |
| 2024-11-05 | 43.61 | $5.54 | 155100 |
| 2024-11-04 | 39.84 | $5.49 | 244944 |
| 2024-11-01 | 43.72 | $5.56 | 243916 |
| 2024-10-31 | 37.98 | $5.49 | 274710 |
| 2024-10-30 | 44.09 | $5.59 | 185800 |
| 2024-10-29 | 49.36 | $5.66 | 146700 |
| 2024-10-28 | 51.02 | $5.68 | 217600 |
| 2024-10-25 | 49.41 | $5.66 | 290330 |
| 2024-10-24 | 49.41 | $5.66 | 207600 |
| 2024-10-23 | 46.21 | $5.62 | 195248 |
| 2024-10-22 | 50.78 | $5.68 | 430402 |
| 2024-10-21 | 47.49 | $5.64 | 278841 |
| 2024-10-18 | 43.93 | $5.60 | 157700 |
| 2024-10-17 | 43.01 | $5.59 | 295400 |
| 2024-10-16 | 42.11 | $5.58 | 251735 |
| 2024-10-15 | 44.80 | $5.62 | 229200 |
| 2024-10-14 | 51.89 | $5.71 | 188700 |
| 2024-10-11 | 51.07 | $5.70 | 285500 |
| 2024-10-10 | 48.58 | $5.67 | 226000 |
| 2024-10-09 | 51.05 | $5.70 | 248433 |
| 2024-10-08 | 49.42 | $5.68 | 338926 |
| 2024-10-07 | 46.91 | $5.65 | 282543 |
| 2024-10-04 | 52.72 | $5.72 | 76707 |
| 2024-10-03 | 53.62 | $5.73 | 153103 |
| 2024-10-02 | 57.35 | $5.77 | 131012 |
| 2024-10-01 | 57.35 | $5.77 | 194028 |
| 2024-09-30 | 60.18 | $5.80 | 185927 |
| 2024-09-27 | 59.54 | $5.79 | 229200 |
| 2024-09-26 | 58.29 | $5.77 | 115229 |
| 2024-09-25 | 54.23 | $5.71 | 159121 |
| 2024-09-24 | 55.08 | $5.72 | 155213 |
| 2024-09-23 | 55.08 | $5.72 | 91500 |
| 2024-09-20 | 54.43 | $5.71 | 181800 |
| 2024-09-19 | 54.43 | $5.71 | 235630 |
| 2024-09-18 | 50.60 | $5.65 | 203000 |
| 2024-09-17 | 54.99 | $5.71 | 263647 |
| 2024-09-16 | 53.06 | $5.68 | 124010 |
| 2024-09-13 | 54.54 | $5.70 | 166300 |
| 2024-09-12 | 54.54 | $5.70 | 137200 |
| 2024-09-11 | 48.71 | $5.61 | 228736 |
| 2024-09-10 | 50.07 | $5.63 | 152100 |
| 2024-09-09 | 50.07 | $5.63 | 145005 |
| 2024-09-06 | 48.11 | $5.60 | 151000 |
| 2024-09-05 | 51.98 | $5.66 | 143200 |
| 2024-09-04 | 55.51 | $5.71 | 187025 |
| 2024-09-03 | 58.54 | $5.75 | 91301 |
| 2024-08-30 | 64.37 | $5.82 | 105100 |
| 2024-08-29 | 61.78 | $5.77 | 159227 |
| 2024-08-28 | 61.25 | $5.76 | 137506 |
| 2024-08-27 | 60.19 | $5.74 | 159028 |
| 2024-08-26 | 62.63 | $5.77 | 119927 |
| 2024-08-23 | 63.44 | $5.78 | 242300 |
| 2024-08-22 | 57.71 | $5.67 | 83200 |
| 2024-08-21 | 60.15 | $5.70 | 94531 |
| 2024-08-20 | 57.90 | $5.66 | 134826 |
| 2024-08-19 | 60.33 | $5.69 | 115500 |
| 2024-08-16 | 58.10 | $5.65 | 103900 |
| 2024-08-15 | 56.95 | $5.63 | 81713 |
| 2024-08-14 | 54.58 | $5.59 | 79200 |
| 2024-08-13 | 54.58 | $5.59 | 68923 |
| 2024-08-12 | 53.43 | $5.57 | 124436 |
| 2024-08-09 | 49.79 | $5.51 | 91009 |
| 2024-08-08 | 47.85 | $5.48 | 136900 |
| 2024-08-07 | 42.97 | $5.41 | 239439 |
| 2024-08-06 | 41.49 | $5.39 | 138336 |
| 2024-08-05 | 35.94 | $5.32 | 156315 |
| 2024-08-02 | 44.53 | $5.47 | 132716 |
| 2024-08-01 | 50.67 | $5.55 | 246100 |
| 2024-07-31 | 53.29 | $5.58 | 120900 |
| 2024-07-30 | 49.13 | $5.53 | 129627 |
| 2024-07-29 | 48.26 | $5.52 | 139144 |
| 2024-07-26 | 46.51 | $5.50 | 129600 |
| 2024-07-25 | 44.73 | $5.48 | 203733 |
| 2024-07-24 | 45.45 | $5.49 | 105900 |
| 2024-07-23 | 51.74 | $5.57 | 83900 |
| 2024-07-22 | 54.43 | $5.60 | 191200 |
| 2024-07-19 | 51.22 | $5.56 | 63331 |
| 2024-07-18 | 50.39 | $5.55 | 211000 |
| 2024-07-17 | 55.80 | $5.61 | 148800 |
| 2024-07-16 | 62.14 | $5.67 | 213700 |
| 2024-07-15 | 61.45 | $5.66 | 306335 |
| 2024-07-12 | 62.53 | $5.67 | 226400 |
| 2024-07-11 | 61.23 | $5.65 | 187602 |
| 2024-07-10 | 59.90 | $5.63 | 221800 |
| 2024-07-09 | 57.12 | $5.59 | 231228 |
| 2024-07-08 | 58.08 | $5.60 | 328120 |
| 2024-07-05 | 63.10 | $5.65 | 85500 |
| 2024-07-03 | 62.49 | $5.64 | 156300 |
| 2024-07-02 | 58.53 | $5.58 | 147706 |
| 2024-07-01 | 57.10 | $5.56 | 211200 |
| 2024-06-28 | 59.04 | $5.58 | 130131 |
| 2024-06-27 | 55.45 | $5.53 | 214800 |
| 2024-06-26 | 54.70 | $5.52 | 179331 |
| 2024-06-25 | 54.70 | $5.52 | 126100 |
| 2024-06-24 | 50.95 | $5.47 | 205517 |
| 2024-06-21 | 49.36 | $5.45 | 177227 |
| 2024-06-20 | 50.13 | $5.46 | 127800 |
| 2024-06-18 | 50.89 | $5.47 | 237800 |
| 2024-06-17 | 49.44 | $5.45 | 86300 |
| 2024-06-14 | 48.72 | $5.44 | 86700 |
| 2024-06-13 | 54.62 | $5.52 | 160900 |
| 2024-06-12 | 58.86 | $5.57 | 83800 |
| 2024-06-11 | 54.87 | $5.51 | 137500 |
| 2024-06-10 | 59.43 | $5.56 | 147900 |
| 2024-06-07 | 60.39 | $5.57 | 127241 |
| 2024-06-06 | 60.39 | $5.57 | 168400 |
| 2024-06-05 | 60.39 | $5.57 | 343023 |
| 2024-06-04 | 56.16 | $5.50 | 177632 |
| 2024-06-03 | 57.84 | $5.52 | 250908 |
| 2024-05-31 | 55.31 | $5.48 | 255229 |
| 2024-05-30 | 51.88 | $5.43 | 208500 |
| 2024-05-29 | 51.17 | $5.42 | 180500 |
| 2024-05-28 | 58.58 | $5.51 | 188013 |
| 2024-05-24 | 61.39 | $5.54 | 216000 |
| 2024-05-23 | 56.04 | $5.46 | 178500 |
| 2024-05-22 | 57.95 | $5.48 | 154600 |
| 2024-05-21 | 59.88 | $5.50 | 101506 |
| 2024-05-20 | 60.85 | $5.51 | 143700 |
| 2024-05-17 | 58.96 | $5.48 | 368426 |
| 2024-05-16 | 61.79 | $5.51 | 299503 |
| 2024-05-15 | 60.59 | $5.49 | 364636 |
| 2024-05-14 | 57.43 | $5.44 | 345300 |
| 2024-05-13 | 61.16 | $5.48 | 147900 |
| 2024-05-10 | 60.55 | $5.47 | 118832 |
| 2024-05-09 | 58.71 | $5.44 | 117241 |
| 2024-05-08 | 56.10 | $5.40 | 122642 |
| 2024-05-07 | 56.95 | $5.41 | 121900 |
| 2024-05-06 | 56.95 | $5.41 | 195900 |
| 2024-05-03 | 51.64 | $5.33 | 145500 |
| 2024-05-02 | 49.42 | $5.30 | 104227 |
| 2024-05-01 | 50.15 | $5.31 | 179100 |
| 2024-04-30 | 46.39 | $5.26 | 198400 |
| 2024-04-29 | 49.21 | $5.30 | 168431 |
| 2024-04-26 | 48.47 | $5.29 | 88715 |
| 2024-04-25 | 44.61 | $5.24 | 209800 |
| 2024-04-24 | 46.60 | $5.27 | 124700 |
| 2024-04-23 | 45.83 | $5.26 | 198420 |
| 2024-04-22 | 41.88 | $5.21 | 180012 |
| 2024-04-19 | 34.64 | $5.13 | 242322 |
| 2024-04-18 | 35.69 | $5.15 | 176800 |
| 2024-04-17 | 35.69 | $5.15 | 157245 |
| 2024-04-16 | 35.69 | $5.15 | 218830 |
| 2024-04-15 | 36.65 | $5.17 | 334000 |
| 2024-04-12 | 38.11 | $5.20 | 329300 |
| 2024-04-11 | 43.61 | $5.30 | 459000 |
| 2024-04-10 | 43.61 | $5.30 | 342600 |
| 2024-04-09 | 47.98 | $5.37 | 133715 |
| 2024-04-08 | 49.33 | $5.39 | 184900 |
| 2024-04-05 | 47.22 | $5.36 | 108000 |
| 2024-04-04 | 47.85 | $5.37 | 288300 |
| 2024-04-03 | 50.40 | $5.41 | 99139 |
| 2024-04-02 | 48.44 | $5.38 | 199320 |
| 2024-04-01 | 53.09 | $5.45 | 131200 |
| 2024-03-28 | 59.27 | $5.53 | 520539 |
| 2024-03-27 | 55.59 | $5.47 | 188800 |
| 2024-03-26 | 55.59 | $5.47 | 156930 |
| 2024-03-25 | 54.35 | $5.45 | 171200 |
| 2024-03-22 | 58.21 | $5.50 | 237700 |
| 2024-03-21 | 59.83 | $5.52 | 288947 |
| 2024-03-20 | 57.59 | $5.48 | 128400 |
| 2024-03-19 | 52.57 | $5.40 | 162900 |
| 2024-03-18 | 54.89 | $5.43 | 140124 |
| 2024-03-15 | 54.25 | $5.42 | 232317 |
| 2024-03-14 | 56.52 | $5.45 | 254104 |
| 2024-03-13 | 66.21 | $5.56 | 233800 |
| 2024-03-12 | 65.18 | $5.54 | 293200 |
| 2024-03-11 | 60.61 | $5.46 | 71900 |
| 2024-03-08 | 63.58 | $5.49 | 242930 |
| 2024-03-07 | 61.80 | $5.46 | 150200 |
| 2024-03-06 | 57.90 | $5.40 | 196838 |
| 2024-03-05 | 54.99 | $5.36 | 287300 |
| 2024-03-04 | 61.00 | $5.42 | 194600 |
| 2024-03-01 | 56.48 | $5.36 | 167330 |
| 2024-02-29 | 54.82 | $5.34 | 159600 |
| 2024-02-28 | 53.13 | $5.32 | 221123 |
| 2024-02-27 | 55.09 | $5.34 | 141834 |
| 2024-02-26 | 57.10 | $5.36 | 118800 |
| 2024-02-23 | 59.15 | $5.38 | 140016 |
| 2024-02-22 | 57.71 | $5.36 | 120100 |
| 2024-02-21 | 52.98 | $5.30 | 195111 |
| 2024-02-20 | 52.13 | $5.29 | 162715 |
| 2024-02-16 | 51.30 | $5.28 | 254000 |
| 2024-02-15 | 51.30 | $5.28 | 372600 |
| 2024-02-14 | 50.52 | $5.27 | 306800 |
| 2024-02-13 | 48.98 | $5.25 | 110714 |
| 2024-02-12 | 57.52 | $5.35 | 177802 |
| 2024-02-09 | 56.07 | $5.33 | 200516 |
| 2024-02-08 | 55.34 | $5.32 | 93747 |
| 2024-02-07 | 55.34 | $5.32 | 240500 |
| 2024-02-06 | 54.66 | $5.31 | 173500 |
| 2024-02-05 | 50.37 | $5.25 | 163700 |
| 2024-02-02 | 52.74 | $5.28 | 152022 |
| 2024-02-01 | 56.08 | $5.32 | 209203 |
| 2024-01-31 | 53.27 | $5.28 | 125716 |
| 2024-01-30 | 55.82 | $5.31 | 134600 |
| 2024-01-29 | 57.56 | $5.33 | 247830 |
| 2024-01-26 | 54.88 | $5.29 | 184322 |
| 2024-01-25 | 52.01 | $5.25 | 196900 |
| 2024-01-24 | 52.01 | $5.25 | 220409 |
| 2024-01-23 | 50.58 | $5.23 | 132029 |
| 2024-01-22 | 52.81 | $5.26 | 167117 |
| 2024-01-19 | 50.75 | $5.23 | 305300 |
| 2024-01-18 | 51.46 | $5.24 | 327637 |
| 2024-01-17 | 51.46 | $5.24 | 233305 |
| 2024-01-16 | 51.46 | $5.24 | 327500 |
| 2024-01-12 | 61.90 | $5.38 | 178800 |
| 2024-01-11 | 59.68 | $5.34 | 181300 |
| 2024-01-10 | 61.37 | $5.36 | 210400 |
| 2024-01-09 | 59.74 | $5.33 | 175582 |
| 2024-01-08 | 61.38 | $5.35 | 322108 |
| 2024-01-05 | 56.24 | $5.26 | 242826 |
| 2024-01-04 | 56.24 | $5.26 | 215700 |
| 2024-01-03 | 51.01 | $5.18 | 210233 |
| 2024-01-02 | 56.64 | $5.25 | 197714 |
| 2023-12-29 | 58.39 | $5.27 | 533700 |
| 2023-12-28 | 63.01 | $5.32 | 189600 |
| 2023-12-27 | 65.99 | $5.35 | 327007 |
| 2023-12-26 | 65.99 | $5.35 | 130000 |
| 2023-12-22 | 65.00 | $5.33 | 187300 |
| 2023-12-21 | 63.47 | $5.30 | 255300 |
| 2023-12-20 | 59.57 | $5.23 | 573727 |
| 2023-12-19 | 69.67 | $5.33 | 361302 |
| 2023-12-18 | 65.18 | $5.25 | 573821 |
| 2023-12-15 | 61.83 | $5.20 | 365525 |
| 2023-12-14 | 62.98 | $5.21 | 236100 |
| 2023-12-13 | 62.98 | $5.21 | 231930 |
| 2023-12-12 | 59.59 | $5.16 | 204200 |
| 2023-12-11 | 57.36 | $5.13 | 356632 |
| 2023-12-08 | 57.36 | $5.13 | 392300 |
| 2023-12-07 | 55.12 | $5.10 | 142036 |
| 2023-12-06 | 55.12 | $5.10 | 230800 |
| 2023-12-05 | 55.12 | $5.10 | 278300 |
| 2023-12-04 | 59.59 | $5.15 | 193100 |
| 2023-12-01 | 62.47 | $5.18 | 274639 |
| 2023-11-30 | 60.66 | $5.15 | 191200 |
| 2023-11-29 | 61.60 | $5.16 | 145313 |
| 2023-11-28 | 60.44 | $5.14 | 220500 |
| 2023-11-27 | 60.44 | $5.14 | 304015 |
| 2023-11-24 | 63.02 | $5.17 | 172200 |
| 2023-11-22 | 60.90 | $5.13 | 122900 |
| 2023-11-21 | 59.81 | $5.11 | 198536 |
| 2023-11-20 | 61.44 | $5.13 | 214900 |
| 2023-11-17 | 58.18 | $5.07 | 241921 |
| 2023-11-16 | 54.53 | $5.01 | 134035 |
| 2023-11-15 | 56.89 | $5.04 | 143400 |
| 2023-11-14 | 56.29 | $5.03 | 202300 |
| 2023-11-13 | 51.14 | $4.95 | 143000 |
| 2023-11-10 | 47.46 | $4.90 | 272500 |
| 2023-11-09 | 46.69 | $4.89 | 313500 |
| 2023-11-08 | 48.71 | $4.92 | 803739 |
| 2023-11-07 | 50.79 | $4.95 | 299718 |
| 2023-11-06 | 50.79 | $4.95 | 190336 |
| 2023-11-03 | 53.55 | $4.99 | 364435 |
| 2023-11-02 | 47.46 | $4.90 | 290921 |
| 2023-11-01 | 42.69 | $4.84 | 193000 |
| 2023-10-31 | 37.30 | $4.78 | 259800 |
| 2023-10-30 | 34.36 | $4.75 | 334118 |
| 2023-10-27 | 26.75 | $4.68 | 290903 |
| 2023-10-26 | 28.55 | $4.72 | 365500 |
| 2023-10-25 | 30.49 | $4.76 | 219127 |
| 2023-10-24 | 33.77 | $4.82 | 208300 |
| 2023-10-23 | 30.21 | $4.79 | 227017 |
| 2023-10-20 | 30.21 | $4.79 | 238807 |
| 2023-10-19 | 31.75 | $4.82 | 275323 |
| 2023-10-18 | 31.75 | $4.82 | 215345 |
| 2023-10-17 | 36.84 | $4.91 | 149620 |
| 2023-10-16 | 37.47 | $4.92 | 361610 |
| 2023-10-13 | 37.47 | $4.92 | 118828 |
| 2023-10-12 | 41.32 | $4.98 | 95700 |
| 2023-10-11 | 43.45 | $5.01 | 122100 |
| 2023-10-10 | 42.51 | $5.00 | 154124 |
| 2023-10-09 | 38.66 | $4.96 | 111401 |
| 2023-10-06 | 38.66 | $4.96 | 161946 |
| 2023-10-05 | 34.71 | $4.92 | 214049 |
| 2023-10-04 | 31.58 | $4.89 | 138913 |
| 2023-10-03 | 30.52 | $4.88 | 232000 |
| 2023-10-02 | 33.47 | $4.94 | 233847 |
| 2023-09-29 | 36.24 | $4.99 | 359238 |
| 2023-09-28 | 34.17 | $4.97 | 159200 |
| 2023-09-27 | 30.97 | $4.94 | 151200 |
| 2023-09-26 | 32.47 | $4.97 | 221500 |
| 2023-09-25 | 32.97 | $4.98 | 172340 |
| 2023-09-22 | 35.04 | $5.02 | 229732 |
| 2023-09-21 | 30.92 | $4.98 | 147227 |
| 2023-09-20 | 35.77 | $5.07 | 353329 |
| 2023-09-19 | 36.37 | $5.08 | 148249 |
| 2023-09-18 | 38.86 | $5.12 | 133000 |
| 2023-09-15 | 38.86 | $5.12 | 250400 |
| 2023-09-14 | 39.47 | $5.13 | 213600 |
| 2023-09-13 | 34.60 | $5.08 | 281700 |
| 2023-09-12 | 38.74 | $5.15 | 312821 |
| 2023-09-11 | 40.73 | $5.18 | 230613 |
| 2023-09-08 | 39.75 | $5.17 | 199700 |
| 2023-09-07 | 40.38 | $5.18 | 315700 |
| 2023-09-06 | 41.00 | $5.19 | 224842 |
| 2023-09-05 | 43.54 | $5.23 | 113631 |
| 2023-09-01 | 47.76 | $5.29 | 170831 |
| 2023-08-31 | 48.50 | $5.30 | 231047 |
| 2023-08-30 | 49.98 | $5.32 | 168716 |
| 2023-08-29 | 48.49 | $5.30 | 164300 |
| 2023-08-28 | 42.82 | $5.23 | 148200 |
| 2023-08-25 | 40.14 | $5.20 | 171300 |
| 2023-08-24 | 37.35 | $5.17 | 151623 |
| 2023-08-23 | 40.32 | $5.22 | 99934 |
| 2023-08-22 | 33.25 | $5.15 | 213900 |
| 2023-08-21 | 34.94 | $5.18 | 125200 |
| 2023-08-18 | 29.25 | $5.13 | 169421 |
| 2023-08-17 | 30.79 | $5.16 | 190103 |
| 2023-08-16 | 31.84 | $5.18 | 143500 |
| 2023-08-15 | 34.06 | $5.22 | 149843 |
| 2023-08-14 | 37.14 | $5.27 | 168147 |
| 2023-08-11 | 40.62 | $5.32 | 303700 |
| 2023-08-10 | 41.36 | $5.33 | 325843 |
| 2023-08-09 | 42.84 | $5.35 | 302602 |
| 2023-08-08 | 41.85 | $5.34 | 217817 |
| 2023-08-07 | 42.55 | $5.35 | 317500 |
| 2023-08-04 | 37.61 | $5.30 | 329235 |
| 2023-08-03 | 38.88 | $5.32 | 333511 |
| 2023-08-02 | 43.02 | $5.38 | 160427 |
| 2023-08-01 | 51.75 | $5.48 | 195250 |
| 2023-07-31 | 56.07 | $5.52 | 202800 |
| 2023-07-28 | 55.18 | $5.51 | 224800 |
| 2023-07-27 | 54.30 | $5.50 | 227217 |
| 2023-07-26 | 53.43 | $5.49 | 158000 |
| 2023-07-25 | 54.42 | $5.50 | 230700 |
| 2023-07-24 | 52.77 | $5.48 | 166300 |
| 2023-07-21 | 52.77 | $5.48 | 204425 |
| 2023-07-20 | 52.77 | $5.48 | 378500 |
| 2023-07-19 | 55.34 | $5.51 | 315100 |
| 2023-07-18 | 53.92 | $5.49 | 207300 |
| 2023-07-17 | 53.92 | $5.49 | 251200 |
| 2023-07-14 | 52.55 | $5.47 | 296500 |
| 2023-07-13 | 54.87 | $5.50 | 231840 |
| 2023-07-12 | 52.20 | $5.46 | 258200 |
| 2023-07-11 | 50.10 | $5.43 | 259331 |
| 2023-07-10 | 48.67 | $5.41 | 323000 |
| 2023-07-07 | 44.93 | $5.36 | 193500 |
| 2023-07-06 | 41.70 | $5.32 | 133300 |
| 2023-07-05 | 46.93 | $5.40 | 155642 |
| 2023-07-03 | 51.54 | $5.46 | 104734 |
| 2023-06-30 | 49.98 | $5.44 | 479223 |
| 2023-06-29 | 46.73 | $5.40 | 140216 |
| 2023-06-28 | 51.50 | $5.46 | 118100 |
| 2023-06-27 | 49.03 | $5.43 | 286400 |
| 2023-06-26 | 45.52 | $5.39 | 182207 |
| 2023-06-23 | 45.52 | $5.39 | 184900 |
| 2023-06-22 | 46.98 | $5.41 | 157640 |
| 2023-06-21 | 47.71 | $5.42 | 133100 |
| 2023-06-20 | 47.71 | $5.42 | 113800 |
| 2023-06-16 | 53.71 | $5.50 | 93100 |
| 2023-06-15 | 51.54 | $5.47 | 389100 |
| 2023-06-14 | 48.48 | $5.43 | 180000 |
| 2023-06-13 | 49.21 | $5.44 | 346300 |
| 2023-06-12 | 46.91 | $5.41 | 266500 |
| 2023-06-09 | 46.91 | $5.41 | 214201 |
| 2023-06-08 | 47.56 | $5.42 | 180000 |
| 2023-06-07 | 46.14 | $5.40 | 94900 |
| 2023-06-06 | 47.36 | $5.42 | 262600 |
| 2023-06-05 | 45.30 | $5.39 | 123061 |
| 2023-06-02 | 47.05 | $5.42 | 199034 |
| 2023-06-01 | 42.86 | $5.36 | 277200 |
| 2023-05-31 | 40.64 | $5.33 | 322600 |
| 2023-05-30 | 43.31 | $5.38 | 249200 |
| 2023-05-26 | 45.59 | $5.42 | 193200 |
| 2023-05-25 | 41.96 | $5.37 | 150449 |
| 2023-05-24 | 41.96 | $5.37 | 299618 |
| 2023-05-23 | 45.82 | $5.44 | 172600 |
| 2023-05-22 | 50.20 | $5.51 | 128300 |
| 2023-05-19 | 50.86 | $5.52 | 133519 |
| 2023-05-18 | 52.17 | $5.54 | 212336 |
| 2023-05-17 | 54.15 | $5.57 | 317900 |
| 2023-05-16 | 48.59 | $5.48 | 231217 |
| 2023-05-15 | 54.91 | $5.57 | 210600 |
| 2023-05-12 | 53.64 | $5.55 | 98232 |
| 2023-05-11 | 56.68 | $5.59 | 353248 |
| 2023-05-10 | 59.90 | $5.63 | 475000 |
| 2023-05-09 | 58.21 | $5.60 | 383800 |
| 2023-05-08 | 59.81 | $5.62 | 196533 |
| 2023-05-05 | 60.60 | $5.63 | 471700 |
| 2023-05-04 | 56.80 | $5.56 | 314748 |
| 2023-05-03 | 55.64 | $5.54 | 163400 |
| 2023-05-02 | 55.64 | $5.54 | 169841 |
| 2023-05-01 | 61.62 | $5.62 | 202100 |
| 2023-04-28 | 63.24 | $5.64 | 359600 |
| 2023-04-27 | 61.81 | $5.61 | 214439 |
| 2023-04-26 | 56.46 | $5.51 | 439136 |
| 2023-04-25 | 57.22 | $5.52 | 246600 |
| 2023-04-24 | 62.86 | $5.59 | 237710 |
| 2023-04-21 | 58.41 | $5.51 | 151100 |
| 2023-04-20 | 56.56 | $5.48 | 191021 |
| 2023-04-19 | 59.06 | $5.51 | 130602 |
| 2023-04-18 | 57.26 | $5.48 | 213500 |
| 2023-04-17 | 59.75 | $5.51 | 350100 |
| 2023-04-14 | 58.61 | $5.49 | 247247 |
| 2023-04-13 | 59.41 | $5.50 | 166300 |
| 2023-04-12 | 58.33 | $5.48 | 182800 |
| 2023-04-11 | 57.25 | $5.46 | 201200 |
| 2023-04-10 | 57.25 | $5.46 | 156732 |
| 2023-04-06 | 57.25 | $5.46 | 209146 |
| 2023-04-05 | 53.08 | $5.38 | 174800 |
| 2023-04-04 | 57.77 | $5.45 | 290809 |
| 2023-04-03 | 56.73 | $5.43 | 200100 |
| 2023-03-31 | 55.16 | $5.40 | 323532 |
| 2023-03-30 | 55.80 | $5.41 | 191939 |
| 2023-03-29 | 54.29 | $5.38 | 282400 |
| 2023-03-28 | 49.95 | $5.30 | 228700 |
| 2023-03-27 | 49.38 | $5.29 | 281813 |
| 2023-03-24 | 46.47 | $5.24 | 280235 |
| 2023-03-23 | 48.59 | $5.28 | 338025 |
| 2023-03-22 | 47.45 | $5.26 | 178600 |
| 2023-03-21 | 48.47 | $5.28 | 186900 |
| 2023-03-20 | 41.29 | $5.16 | 180300 |
| 2023-03-17 | 39.29 | $5.13 | 218000 |
| 2023-03-16 | 40.61 | $5.16 | 205409 |
| 2023-03-15 | 38.65 | $5.13 | 317740 |
| 2023-03-14 | 44.72 | $5.26 | 116300 |
| 2023-03-13 | 41.35 | $5.21 | 202517 |
| 2023-03-10 | 43.36 | $5.25 | 192600 |
| 2023-03-09 | 46.01 | $5.30 | 254600 |
| 2023-03-08 | 48.84 | $5.35 | 202200 |
| 2023-03-07 | 49.42 | $5.36 | 94829 |
| 2023-03-06 | 54.99 | $5.45 | 293500 |
| 2023-03-03 | 55.66 | $5.46 | 189200 |
| 2023-03-02 | 51.80 | $5.39 | 358000 |
| 2023-03-01 | 50.63 | $5.37 | 308400 |
| 2023-02-28 | 50.63 | $5.37 | 212441 |
| 2023-02-27 | 50.63 | $5.37 | 178700 |
| 2023-02-24 | 47.93 | $5.32 | 281000 |
| 2023-02-23 | 54.12 | $5.43 | 143537 |
| 2023-02-22 | 51.97 | $5.39 | 246500 |
| 2023-02-21 | 50.88 | $5.37 | 287921 |
| 2023-02-17 | 56.35 | $5.46 | 190100 |
| 2023-02-16 | 55.34 | $5.44 | 190400 |
| 2023-02-15 | 56.58 | $5.46 | 158100 |
| 2023-02-14 | 57.82 | $5.48 | 275910 |
| 2023-02-13 | 59.68 | $5.51 | 259100 |
| 2023-02-10 | 57.05 | $5.45 | 144400 |
| 2023-02-09 | 54.72 | $5.40 | 318132 |
| 2023-02-08 | 57.70 | $5.45 | 198521 |
| 2023-02-07 | 58.30 | $5.46 | 158816 |
| 2023-02-06 | 56.12 | $5.41 | 145938 |
| 2023-02-03 | 60.32 | $5.48 | 183800 |
| 2023-02-02 | 68.66 | $5.60 | 191523 |
| 2023-02-01 | 65.65 | $5.52 | 322613 |
| 2023-01-31 | 65.26 | $5.51 | 252400 |
| 2023-01-30 | 62.81 | $5.45 | 300428 |
| 2023-01-27 | 62.39 | $5.44 | 366929 |
| 2023-01-26 | 61.57 | $5.42 | 907900 |
| 2023-01-25 | 59.90 | $5.38 | 549100 |
| 2023-01-24 | 59.90 | $5.38 | 670600 |
| 2023-01-23 | 67.13 | $5.49 | 318700 |
| 2023-01-20 | 62.87 | $5.38 | 2.2M |
| 2023-01-19 | 61.13 | $5.34 | 435000 |
| 2023-01-18 | 63.98 | $5.38 | 534613 |
| 2023-01-17 | 63.16 | $5.36 | 457200 |
| 2023-01-13 | 62.36 | $5.34 | 591600 |
| 2023-01-12 | 65.07 | $5.38 | 249500 |
| 2023-01-11 | 68.62 | $5.43 | 361448 |
| 2023-01-10 | 64.99 | $5.33 | 202600 |
| 2023-01-09 | 62.52 | $5.27 | 250800 |
| 2023-01-06 | 62.10 | $5.26 | 146000 |
| 2023-01-05 | 56.50 | $5.14 | 251348 |
| 2023-01-04 | 57.17 | $5.15 | 208839 |
| 2023-01-03 | 52.93 | $5.07 | 225400 |
| 2022-12-30 | 49.99 | $5.02 | 391500 |
| 2022-12-29 | 48.78 | $5.00 | 400521 |
| 2022-12-28 | 46.94 | $4.97 | 483200 |
| 2022-12-27 | 49.18 | $5.01 | 621200 |
| 2022-12-23 | 49.74 | $5.02 | 346900 |
| 2022-12-22 | 48.05 | $4.99 | 558844 |
| 2022-12-21 | 49.09 | $5.01 | 536239 |
| 2022-12-20 | 48.56 | $5.00 | 415400 |
| 2022-12-19 | 51.10 | $5.05 | 210515 |
| 2022-12-16 | 54.33 | $5.11 | 260600 |
| 2022-12-15 | 54.88 | $5.12 | 362832 |
| 2022-12-14 | 63.43 | $5.26 | 303105 |
| 2022-12-13 | 60.95 | $5.20 | 214400 |
| 2022-12-12 | 60.10 | $5.18 | 193000 |
| 2022-12-09 | 58.81 | $5.15 | 152915 |
| 2022-12-08 | 60.04 | $5.17 | 346900 |
| 2022-12-07 | 59.64 | $5.16 | 508500 |
| 2022-12-06 | 60.21 | $5.17 | 216700 |
| 2022-12-05 | 62.49 | $5.21 | 162400 |
| 2022-12-02 | 65.42 | $5.26 | 188200 |
| 2022-12-01 | 69.12 | $5.32 | 267139 |
| 2022-11-30 | 68.84 | $5.31 | 299625 |
| 2022-11-29 | 64.59 | $5.17 | 204830 |
| 2022-11-28 | 64.59 | $5.17 | 432400 |
| 2022-11-25 | 62.26 | $5.10 | 96337 |
| 2022-11-23 | 61.92 | $5.09 | 270400 |
| 2022-11-22 | 63.00 | $5.11 | 318117 |
| 2022-11-21 | 61.40 | $5.06 | 200200 |
| 2022-11-18 | 62.95 | $5.09 | 228500 |
| 2022-11-17 | 62.04 | $5.06 | 332230 |
| 2022-11-16 | 60.82 | $5.02 | 302047 |
| 2022-11-15 | 58.95 | $4.96 | 512500 |
| 2022-11-14 | 60.32 | $4.99 | 258300 |
| 2022-11-11 | 63.60 | $5.06 | 241529 |
| 2022-11-10 | 62.49 | $5.02 | 184200 |
| 2022-11-09 | 56.52 | $4.83 | 223500 |
| 2022-11-08 | 58.87 | $4.88 | 223900 |
| 2022-11-07 | 57.53 | $4.84 | 172047 |
| 2022-11-04 | 53.59 | $4.73 | 271200 |
| 2022-11-03 | 49.10 | $4.62 | 305246 |
| 2022-11-02 | 51.69 | $4.68 | 188418 |
| 2022-11-01 | 53.02 | $4.71 | 171800 |
| 2022-10-31 | 51.44 | $4.67 | 455500 |
| 2022-10-28 | 52.28 | $4.69 | 267936 |
| 2022-10-27 | 49.96 | $4.63 | 336322 |
| 2022-10-26 | 54.57 | $4.74 | 875900 |
| 2022-10-25 | 48.87 | $4.60 | 293500 |
| 2022-10-24 | 43.04 | $4.48 | 417214 |
| 2022-10-21 | 43.83 | $4.50 | 282900 |
| 2022-10-20 | 40.18 | $4.43 | 343000 |
| 2022-10-19 | 42.42 | $4.49 | 412800 |
| 2022-10-18 | 43.58 | $4.52 | 434500 |
| 2022-10-17 | 38.82 | $4.43 | 369800 |
| 2022-10-14 | 33.50 | $4.34 | 626933 |
| 2022-10-13 | 35.11 | $4.39 | 850500 |
| 2022-10-12 | 35.77 | $4.41 | 339624 |
| 2022-10-11 | 35.19 | $4.40 | 231400 |
| 2022-10-10 | 35.80 | $4.42 | 703000 |
| 2022-10-07 | 37.01 | $4.46 | 399909 |
| 2022-10-06 | 41.72 | $4.60 | 382400 |
| 2022-10-05 | 44.40 | $4.67 | 307000 |
| 2022-10-04 | 44.80 | $4.68 | 388121 |
| 2022-10-03 | 36.88 | $4.53 | 243200 |
| 2022-09-30 | 33.24 | $4.47 | 624700 |
| 2022-09-29 | 31.36 | $4.44 | 495002 |
| 2022-09-28 | 33.13 | $4.50 | 341100 |
| 2022-09-27 | 26.56 | $4.40 | 474500 |
| 2022-09-26 | 28.70 | $4.48 | 397610 |
| 2022-09-23 | 30.45 | $4.54 | 824633 |
| 2022-09-22 | 33.71 | $4.64 | 882001 |
| 2022-09-21 | 35.14 | $4.68 | 297749 |
| 2022-09-20 | 37.00 | $4.73 | 378209 |
| 2022-09-19 | 38.96 | $4.78 | 310900 |
| 2022-09-16 | 35.72 | $4.73 | 528600 |
| 2022-09-15 | 37.62 | $4.78 | 396021 |
| 2022-09-14 | 40.04 | $4.84 | 218800 |
| 2022-09-13 | 41.30 | $4.87 | 464743 |
| 2022-09-12 | 48.02 | $5.01 | 372539 |
| 2022-09-09 | 41.57 | $4.91 | 286200 |
| 2022-09-08 | 37.13 | $4.85 | 434900 |
| 2022-09-07 | 34.78 | $4.82 | 524133 |
| 2022-09-06 | 31.53 | $4.78 | 213800 |
| 2022-09-02 | 31.90 | $4.79 | 231100 |
| 2022-09-01 | 33.83 | $4.84 | 313700 |
| 2022-08-31 | 34.62 | $4.86 | 363516 |
| 2022-08-30 | 35.01 | $4.87 | 336800 |
| 2022-08-29 | 36.99 | $4.92 | 457200 |
| 2022-08-26 | 39.09 | $4.97 | 258700 |
| 2022-08-25 | 43.81 | $5.07 | 336201 |
| 2022-08-24 | 44.84 | $5.09 | 267310 |
| 2022-08-23 | 40.17 | $5.02 | 133800 |
| 2022-08-22 | 42.11 | $5.06 | 148529 |
| 2022-08-19 | 45.78 | $5.13 | 182000 |
| 2022-08-18 | 49.28 | $5.19 | 286800 |
| 2022-08-17 | 49.88 | $5.20 | 343400 |
| 2022-08-16 | 51.69 | $5.23 | 247300 |
| 2022-08-15 | 53.53 | $5.26 | 199800 |
| 2022-08-12 | 55.40 | $5.29 | 301600 |
| 2022-08-11 | 56.65 | $5.31 | 185600 |
| 2022-08-10 | 56.18 | $5.30 | 101526 |
| 2022-08-09 | 52.76 | $5.23 | 180512 |
| 2022-08-08 | 53.91 | $5.25 | 148500 |
| 2022-08-05 | 53.43 | $5.24 | 227437 |
| 2022-08-04 | 54.50 | $5.26 | 358100 |
| 2022-08-03 | 54.06 | $5.25 | 170300 |
| 2022-08-02 | 52.76 | $5.22 | 195317 |
| 2022-08-01 | 56.84 | $5.30 | 283000 |
| 2022-07-29 | 55.19 | $5.26 | 229700 |
| 2022-07-28 | 54.78 | $5.25 | 322500 |
| 2022-07-27 | 52.30 | $5.19 | 339405 |
| 2022-07-26 | 47.77 | $5.09 | 144900 |
| 2022-07-25 | 49.56 | $5.13 | 224600 |
| 2022-07-22 | 46.21 | $5.06 | 482300 |
| 2022-07-21 | 48.39 | $5.11 | 498241 |
| 2022-07-20 | 50.19 | $5.15 | 429400 |
| 2022-07-19 | 47.40 | $5.09 | 333842 |
| 2022-07-18 | 43.38 | $5.01 | 286568 |
| 2022-07-15 | 45.88 | $5.07 | 1.8M |
| 2022-07-14 | 41.04 | $4.98 | 306422 |
| 2022-07-13 | 42.65 | $5.02 | 408108 |
| 2022-07-12 | 42.65 | $5.02 | 319515 |
| 2022-07-11 | 45.90 | $5.10 | 480400 |
| 2022-07-08 | 44.90 | $5.08 | 78317 |
| 2022-07-07 | 43.92 | $5.06 | 113116 |
| 2022-07-06 | 40.92 | $5.00 | 123600 |
| 2022-07-05 | 41.63 | $5.02 | 129507 |
| 2022-07-01 | 44.54 | $5.10 | 160603 |
| 2022-06-30 | 42.63 | $5.06 | 336800 |
| 2022-06-29 | 45.62 | $5.14 | 241243 |
| 2022-06-28 | 44.23 | $5.11 | 376200 |
| 2022-06-27 | 44.96 | $5.13 | 116500 |
| 2022-06-24 | 43.63 | $5.10 | 220036 |
| 2022-06-23 | 38.99 | $5.00 | 371818 |
| 2022-06-22 | 37.02 | $4.96 | 206522 |
| 2022-06-21 | 39.12 | $5.03 | 260900 |
| 2022-06-17 | 37.68 | $5.00 | 346800 |
| 2022-06-16 | 31.53 | $4.88 | 407806 |
| 2022-06-15 | 35.72 | $5.03 | 414625 |
| 2022-06-14 | 36.33 | $5.05 | 513717 |
| 2022-06-13 | 37.87 | $5.10 | 365400 |
| 2022-06-10 | 44.28 | $5.28 | 156200 |
| 2022-06-09 | 48.16 | $5.37 | 204741 |
| 2022-06-08 | 52.00 | $5.45 | 303723 |
| 2022-06-07 | 54.05 | $5.49 | 112600 |
| 2022-06-06 | 53.18 | $5.47 | 171422 |
| 2022-06-03 | 51.87 | $5.44 | 306758 |
| 2022-06-02 | 53.77 | $5.48 | 154543 |
| 2022-06-01 | 49.36 | $5.38 | 166322 |
| 2022-05-31 | 50.74 | $5.41 | 200300 |
| 2022-05-27 | 53.09 | $5.46 | 125944 |
| 2022-05-26 | 48.06 | $5.35 | 326800 |
| 2022-05-25 | 45.00 | $5.29 | 390000 |
| 2022-05-24 | 45.00 | $5.29 | 292138 |
| 2022-05-23 | 45.00 | $5.29 | 158141 |
| 2022-05-20 | 42.08 | $5.23 | 186700 |
| 2022-05-19 | 42.08 | $5.23 | 250500 |
| 2022-05-18 | 39.67 | $5.18 | 741542 |
| 2022-05-17 | 41.31 | $5.23 | 270344 |
| 2022-05-16 | 34.66 | $5.10 | 164418 |
| 2022-05-13 | 33.00 | $5.07 | 86700 |
| 2022-05-12 | 29.00 | $5.00 | 240400 |
| 2022-05-11 | 30.22 | $5.05 | 216400 |
| 2022-05-10 | 32.30 | $5.13 | 251800 |
| 2022-05-09 | 30.60 | $5.10 | 184218 |
| 2022-05-06 | 36.38 | $5.30 | 173000 |
| 2022-05-05 | 37.38 | $5.33 | 284900 |
| 2022-05-04 | 43.92 | $5.50 | 199903 |
| 2022-05-03 | 40.43 | $5.44 | 202339 |
| 2022-05-02 | 38.61 | $5.41 | 193937 |
| 2022-04-29 | 37.40 | $5.39 | 318405 |
| 2022-04-28 | 41.69 | $5.50 | 269200 |
| 2022-04-27 | 35.28 | $5.40 | 171400 |
| 2022-04-26 | 34.60 | $5.39 | 132702 |
| 2022-04-25 | 39.78 | $5.52 | 145833 |
| 2022-04-22 | 39.78 | $5.52 | 146100 |
| 2022-04-21 | 42.43 | $5.58 | 190400 |
| 2022-04-20 | 45.29 | $5.64 | 184412 |
| 2022-04-19 | 45.29 | $5.64 | 236700 |
| 2022-04-18 | 44.16 | $5.62 | 143100 |
| 2022-04-14 | 41.87 | $5.58 | 184227 |
| 2022-04-13 | 44.01 | $5.63 | 101800 |
| 2022-04-12 | 42.90 | $5.61 | 128900 |
| 2022-04-11 | 43.31 | $5.62 | 155400 |
| 2022-04-08 | 46.69 | $5.70 | 241905 |
| 2022-04-07 | 47.12 | $5.71 | 219324 |
| 2022-04-06 | 46.17 | $5.69 | 108800 |
| 2022-04-05 | 50.98 | $5.80 | 212900 |
| 2022-04-04 | 51.91 | $5.82 | 218800 |
| 2022-04-01 | 50.62 | $5.79 | 131600 |
| 2022-03-31 | 48.89 | $5.75 | 398000 |
| 2022-03-30 | 51.02 | $5.80 | 127200 |
| 2022-03-29 | 50.19 | $5.78 | 295315 |
| 2022-03-28 | 45.39 | $5.67 | 119810 |
| 2022-03-25 | 46.15 | $5.69 | 177806 |
| 2022-03-24 | 46.91 | $5.71 | 197806 |
| 2022-03-23 | 46.91 | $5.71 | 179943 |
| 2022-03-22 | 46.91 | $5.71 | 177900 |
| 2022-03-21 | 46.15 | $5.69 | 194414 |
| 2022-03-18 | 47.44 | $5.73 | 309549 |
| 2022-03-17 | 46.01 | $5.69 | 372500 |
| 2022-03-16 | 41.08 | $5.56 | 313100 |
| 2022-03-15 | 36.87 | $5.46 | 316429 |
| 2022-03-14 | 29.70 | $5.31 | 343447 |
| 2022-03-11 | 31.51 | $5.39 | 288235 |
| 2022-03-10 | 32.70 | $5.44 | 301900 |
| 2022-03-09 | 33.91 | $5.49 | 605900 |
| 2022-03-08 | 27.81 | $5.37 | 418100 |
| 2022-03-07 | 27.81 | $5.37 | 468906 |
| 2022-03-04 | 33.09 | $5.60 | 384513 |
| 2022-03-03 | 37.17 | $5.74 | 312400 |
| 2022-03-02 | 41.32 | $5.86 | 252900 |
| 2022-03-01 | 39.17 | $5.82 | 226600 |
| 2022-02-28 | 42.10 | $5.90 | 142000 |
| 2022-02-25 | 44.06 | $5.95 | 239500 |
| 2022-02-24 | 37.42 | $5.83 | 377922 |
| 2022-02-23 | 36.83 | $5.82 | 207230 |
| 2022-02-22 | 38.21 | $5.86 | 156813 |
| 2022-02-18 | 43.19 | $5.99 | 203600 |
| 2022-02-17 | 41.52 | $5.96 | 162600 |
| 2022-02-16 | 46.25 | $6.07 | 158700 |
| 2022-02-15 | 42.27 | $6.00 | 128819 |
| 2022-02-14 | 39.21 | $5.95 | 237805 |
| 2022-02-11 | 43.60 | $6.05 | 233900 |
| 2022-02-10 | 46.57 | $6.11 | 261700 |
| 2022-02-09 | 50.97 | $6.19 | 145709 |
| 2022-02-08 | 49.26 | $6.16 | 197800 |
| 2022-02-07 | 44.35 | $6.08 | 216300 |
| 2022-02-04 | 45.94 | $6.11 | 236800 |
| 2022-02-03 | 46.46 | $6.12 | 200900 |
| 2022-02-02 | 50.88 | $6.20 | 218900 |
| 2022-02-01 | 49.16 | $6.17 | 202600 |
| 2022-01-31 | 46.17 | $6.12 | 291100 |
| 2022-01-28 | 40.88 | $6.04 | 298600 |
| 2022-01-27 | 33.96 | $5.95 | 189100 |
| 2022-01-26 | 34.82 | $5.97 | 244900 |
| 2022-01-25 | 35.68 | $5.99 | 724700 |
| 2022-01-24 | 37.90 | $6.04 | 684784 |
| 2022-01-21 | 37.16 | $6.03 | 191629 |
| 2022-01-20 | 46.73 | $6.21 | 213100 |
| 2022-01-19 | 48.03 | $6.23 | 187534 |
| 2022-01-18 | 47.33 | $6.22 | 267464 |
| 2022-01-14 | 55.08 | $6.33 | 192343 |
| 2022-01-13 | 56.68 | $6.35 | 210400 |
| 2022-01-12 | 60.88 | $6.40 | 264608 |
| 2022-01-11 | 60.32 | $6.39 | 328000 |
| 2022-01-10 | 57.43 | $6.34 | 238500 |
| 2022-01-07 | 59.07 | $6.36 | 191800 |
| 2022-01-06 | 58.51 | $6.35 | 614400 |
| 2022-01-05 | 56.82 | $6.32 | 414900 |
| 2022-01-04 | 60.73 | $6.37 | 173500 |
| 2022-01-03 | 60.73 | $6.37 | 279549 |
| 2021-12-31 | 55.79 | $6.28 | 340900 |
| 2021-12-30 | 56.54 | $6.29 | 124300 |
| 2021-12-29 | 55.40 | $6.27 | 303223 |
| 2021-12-28 | 53.66 | $6.24 | 109073 |
| 2021-12-27 | 53.66 | $6.24 | 196200 |
| 2021-12-23 | 54.30 | $6.25 | 240649 |
| 2021-12-22 | 46.48 | $6.12 | 163600 |
| 2021-12-21 | 45.11 | $6.10 | 150516 |
| 2021-12-20 | 32.84 | $5.95 | 496943 |
| 2021-12-17 | 43.25 | $6.12 | 280700 |
| 2021-12-16 | 41.16 | $6.10 | 182800 |
| 2021-12-15 | 44.25 | $6.14 | 225300 |
| 2021-12-14 | 38.80 | $6.09 | 171313 |
| 2021-12-13 | 39.53 | $6.10 | 212703 |
| 2021-12-10 | 42.60 | $6.14 | 269727 |
| 2021-12-09 | 42.60 | $6.14 | 206600 |
| 2021-12-08 | 44.95 | $6.17 | 225720 |
| 2021-12-07 | 45.76 | $6.18 | 757023 |
| 2021-12-06 | 40.73 | $6.13 | 257235 |
| 2021-12-03 | 37.43 | $6.10 | 336214 |
| 2021-12-02 | 41.86 | $6.16 | 339730 |
| 2021-12-01 | 34.49 | $6.10 | 347316 |
| 2021-11-30 | 36.70 | $6.13 | 255400 |
| 2021-11-29 | 40.85 | $6.18 | 498004 |
| 2021-11-26 | 36.78 | $6.15 | 826300 |
| 2021-11-24 | 38.45 | $6.17 | 304300 |
| 2021-11-23 | 39.30 | $6.18 | 174648 |
| 2021-11-22 | 41.95 | $6.21 | 181300 |
| 2021-11-19 | 45.85 | $6.25 | 112626 |
| 2021-11-18 | 49.11 | $6.28 | 198900 |
| 2021-11-17 | 49.11 | $6.28 | 176500 |
| 2021-11-16 | 51.31 | $6.30 | 145507 |
| 2021-11-15 | 53.58 | $6.32 | 154600 |
| 2021-11-12 | 52.58 | $6.31 | 132000 |
| 2021-11-11 | 56.02 | $6.34 | 209700 |
| 2021-11-10 | 55.09 | $6.33 | 201900 |
| 2021-11-09 | 61.23 | $6.38 | 184700 |
| 2021-11-08 | 55.58 | $6.32 | 463002 |
| 2021-11-05 | 56.90 | $6.33 | 228100 |
| 2021-11-04 | 55.91 | $6.32 | 234834 |
| 2021-11-03 | 57.15 | $6.33 | 156000 |
| 2021-11-02 | 55.26 | $6.31 | 185600 |
| 2021-11-01 | 55.26 | $6.31 | 342309 |
| 2021-10-29 | 54.35 | $6.30 | 144406 |
| 2021-10-28 | 55.42 | $6.31 | 196300 |
| 2021-10-27 | 50.82 | $6.26 | 167115 |
| 2021-10-26 | 52.89 | $6.28 | 182400 |
| 2021-10-25 | 51.96 | $6.27 | 152432 |
| 2021-10-22 | 51.04 | $6.26 | 135500 |
| 2021-10-21 | 48.21 | $6.23 | 186301 |
| 2021-10-20 | 49.11 | $6.24 | 160100 |
| 2021-10-19 | 47.24 | $6.22 | 225300 |
| 2021-10-18 | 46.31 | $6.21 | 238500 |
| 2021-10-15 | 47.92 | $6.23 | 175300 |
| 2021-10-14 | 47.04 | $6.22 | 231502 |
| 2021-10-13 | 42.44 | $6.17 | 159516 |
| 2021-10-12 | 38.36 | $6.13 | 113100 |
| 2021-10-11 | 39.70 | $6.15 | 125209 |
| 2021-10-08 | 41.06 | $6.17 | 110700 |
| 2021-10-07 | 41.06 | $6.17 | 116818 |
| 2021-10-06 | 36.13 | $6.12 | 238500 |
| 2021-10-05 | 37.94 | $6.15 | 131400 |
| 2021-10-04 | 32.60 | $6.10 | 201200 |
| 2021-10-01 | 36.14 | $6.16 | 220000 |
| 2021-09-30 | 35.02 | $6.15 | 191800 |
| 2021-09-29 | 36.23 | $6.17 | 186800 |
| 2021-09-28 | 35.17 | $6.16 | 371100 |
| 2021-09-27 | 39.54 | $6.23 | 235000 |
| 2021-09-24 | 39.54 | $6.23 | 171400 |
| 2021-09-23 | 40.85 | $6.25 | 223200 |
| 2021-09-22 | 37.92 | $6.22 | 227520 |
| 2021-09-21 | 33.76 | $6.18 | 181200 |
| 2021-09-20 | 33.76 | $6.18 | 375400 |
| 2021-09-17 | 40.49 | $6.29 | 150500 |
| 2021-09-16 | 44.30 | $6.34 | 163600 |
| 2021-09-15 | 46.81 | $6.37 | 183212 |
| 2021-09-14 | 47.67 | $6.38 | 210700 |
| 2021-09-13 | 53.21 | $6.44 | 175300 |
| 2021-09-10 | 52.33 | $6.43 | 112300 |
| 2021-09-09 | 51.47 | $6.42 | 354419 |
| 2021-09-08 | 57.40 | $6.48 | 218227 |
| 2021-09-07 | 56.61 | $6.47 | 186300 |
| 2021-09-03 | 56.61 | $6.47 | 146600 |
| 2021-09-02 | 55.10 | $6.45 | 105600 |
| 2021-09-01 | 54.35 | $6.44 | 165738 |
| 2021-08-31 | 51.24 | $6.40 | 236641 |
| 2021-08-30 | 49.61 | $6.38 | 189600 |
| 2021-08-27 | 49.61 | $6.38 | 135000 |
| 2021-08-26 | 44.59 | $6.32 | 107806 |
| 2021-08-25 | 45.31 | $6.33 | 195723 |
| 2021-08-24 | 47.48 | $6.36 | 272400 |
| 2021-08-23 | 42.23 | $6.30 | 117400 |
| 2021-08-20 | 37.26 | $6.25 | 142738 |
| 2021-08-19 | 38.52 | $6.27 | 215600 |
| 2021-08-18 | 41.16 | $6.31 | 192318 |
| 2021-08-17 | 44.03 | $6.35 | 287500 |
| 2021-08-16 | 45.53 | $6.37 | 217800 |
| 2021-08-13 | 45.53 | $6.37 | 162700 |
| 2021-08-12 | 46.98 | $6.39 | 310900 |
| 2021-08-11 | 47.70 | $6.40 | 345200 |
| 2021-08-10 | 45.31 | $6.37 | 307531 |
| 2021-08-09 | 44.50 | $6.36 | 228149 |
| 2021-08-06 | 44.50 | $6.36 | 182100 |
| 2021-08-05 | 46.35 | $6.39 | 172900 |
| 2021-08-04 | 40.92 | $6.32 | 141202 |
| 2021-08-03 | 38.38 | $6.29 | 314077 |
| 2021-08-02 | 38.91 | $6.30 | 256521 |
| 2021-07-30 | 37.26 | $6.28 | 190900 |
| 2021-07-29 | 39.27 | $6.32 | 216900 |
| 2021-07-28 | 36.84 | $6.29 | 262500 |
| 2021-07-27 | 37.31 | $6.30 | 208743 |
| 2021-07-26 | 38.25 | $6.32 | 394432 |
| 2021-07-23 | 40.66 | $6.37 | 946911 |
| 2021-07-22 | 42.70 | $6.41 | 116331 |
| 2021-07-21 | 43.22 | $6.42 | 120019 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.00
2026-07-17
Close Price
$5.67
Vol: 208015
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -72.00 | $5.67 | 208015 |
| 2026-07-16 | -52.00 | $5.72 | 147507 |
| 2026-07-15 | -36.00 | $5.76 | 150218 |
| 2026-07-14 | -32.00 | $5.77 | 92500 |
| 2026-07-13 | -44.00 | $5.74 | 276300 |
| 2026-07-10 | -8.00 | $5.83 | 230400 |
| 2026-07-09 | -12.00 | $5.82 | 180900 |
| 2026-07-08 | -36.00 | $5.76 | 382132 |
| 2026-07-07 | -36.00 | $5.76 | 172407 |
| 2026-07-06 | -28.00 | $5.78 | 143700 |
| 2026-07-02 | -48.00 | $5.73 | 215500 |
| 2026-07-01 | -56.00 | $5.71 | 260000 |
| 2026-06-30 | -44.00 | $5.74 | 517600 |
| 2026-06-29 | -72.00 | $5.67 | 386842 |
| 2026-06-26 | -76.00 | $5.66 | 194928 |
| 2026-06-25 | -80.00 | $5.65 | 268900 |
| 2026-06-24 | -88.00 | $5.63 | 261681 |
| 2026-06-23 | -76.00 | $5.66 | 342496 |
| 2026-06-22 | -48.00 | $5.73 | 309344 |
| 2026-06-18 | -32.00 | $5.77 | 282800 |
| 2026-06-17 | -56.00 | $5.71 | 161119 |
| 2026-06-16 | -36.00 | $5.76 | 134600 |
| 2026-06-15 | -14.29 | $5.81 | 215600 |
| 2026-06-12 | -14.29 | $5.81 | 426614 |
| 2026-06-11 | -40.74 | $5.73 | 297124 |
| 2026-06-10 | -85.19 | $5.61 | 200846 |
| 2026-06-09 | -66.67 | $5.66 | 426205 |
| 2026-06-08 | -74.07 | $5.64 | 351431 |
| 2026-06-05 | -70.37 | $5.65 | 735523 |
| 2026-06-04 | -25.00 | $5.78 | 589300 |
| 2026-06-03 | -25.00 | $5.78 | 340510 |
| 2026-06-02 | -10.71 | $5.82 | 619047 |
| 2026-06-01 | -35.71 | $5.75 | 526101 |
| 2026-05-29 | -28.57 | $5.77 | 504106 |
| 2026-05-28 | -32.14 | $5.76 | 189200 |
| 2026-05-27 | -32.14 | $5.76 | 425531 |
| 2026-05-26 | -42.86 | $5.73 | 121445 |
| 2026-05-22 | -50.00 | $5.71 | 216135 |
| 2026-05-21 | -35.71 | $5.75 | 250600 |
| 2026-05-20 | -57.14 | $5.69 | 317326 |
| 2026-05-19 | -78.57 | $5.63 | 216800 |
| 2026-05-18 | -75.00 | $5.64 | 338100 |
| 2026-05-15 | -100.00 | $5.59 | 296100 |
| 2026-05-14 | -51.85 | $5.76 | 293100 |
| 2026-05-13 | -44.44 | $5.78 | 549100 |
| 2026-05-12 | -33.33 | $5.81 | 204218 |
| 2026-05-11 | -44.44 | $5.78 | 166123 |
| 2026-05-08 | -33.33 | $5.81 | 252149 |
| 2026-05-07 | -40.74 | $5.79 | 767600 |
| 2026-05-06 | -25.93 | $5.83 | 355242 |
| 2026-05-05 | -54.55 | $5.72 | 167669 |
| 2026-05-04 | -43.14 | $5.68 | 338000 |
| 2026-05-01 | -29.41 | $5.75 | 307267 |
| 2026-04-30 | -33.33 | $5.73 | 279941 |
| 2026-04-29 | -47.06 | $5.66 | 306152 |
| 2026-04-28 | -34.92 | $5.68 | 227125 |
| 2026-04-27 | -21.13 | $5.75 | 338444 |
| 2026-04-24 | -26.76 | $5.71 | 198100 |
| 2026-04-23 | -32.39 | $5.67 | 630610 |
| 2026-04-22 | -25.35 | $5.72 | 131900 |
| 2026-04-21 | -26.76 | $5.71 | 266409 |
| 2026-04-20 | -14.08 | $5.80 | 526846 |
| 2026-04-17 | -4.35 | $5.85 | 531744 |
| 2026-04-16 | -12.31 | $5.76 | 280845 |
| 2026-04-15 | -12.31 | $5.76 | 301731 |
| 2026-04-14 | -3.08 | $5.82 | 243300 |
| 2026-04-13 | 0.00 | $5.76 | 218400 |
| 2026-04-10 | -9.09 | $5.69 | 321939 |
| 2026-04-09 | -10.91 | $5.68 | 211411 |
| 2026-04-08 | -21.31 | $5.67 | 414176 |
| 2026-04-07 | -55.74 | $5.46 | 272700 |
| 2026-04-06 | -55.74 | $5.46 | 272308 |
| 2026-04-02 | -59.02 | $5.44 | 303700 |
| 2026-04-01 | -56.00 | $5.52 | 407441 |
| 2026-03-31 | -71.79 | $5.41 | 526700 |
| 2026-03-30 | -96.39 | $5.22 | 467937 |
| 2026-03-27 | -98.95 | $5.21 | 336400 |
| 2026-03-26 | -96.84 | $5.30 | 294900 |
| 2026-03-25 | -86.32 | $5.40 | 254507 |
| 2026-03-24 | -91.67 | $5.35 | 667200 |
| 2026-03-23 | -93.75 | $5.33 | 523616 |
| 2026-03-20 | -96.88 | $5.30 | 624046 |
| 2026-03-19 | -98.77 | $5.43 | 481035 |
| 2026-03-18 | -93.15 | $5.55 | 559500 |
| 2026-03-17 | -94.12 | $5.59 | 453932 |
| 2026-03-16 | -94.12 | $5.59 | 516358 |
| 2026-03-13 | -97.06 | $5.57 | 442323 |
| 2026-03-12 | -81.82 | $5.69 | 247547 |
| 2026-03-11 | -65.15 | $5.80 | 375900 |
| 2026-03-10 | -72.73 | $5.75 | 324300 |
| 2026-03-09 | -86.36 | $5.66 | 290400 |
| 2026-03-06 | -92.86 | $5.71 | 391100 |
| 2026-03-05 | -89.13 | $5.82 | 320746 |
| 2026-03-04 | -77.50 | $5.92 | 291800 |
| 2026-03-03 | -72.50 | $5.94 | 535900 |
| 2026-03-02 | -51.85 | $6.09 | 471700 |
| 2026-02-27 | -14.81 | $6.19 | 447534 |
| 2026-02-26 | -14.81 | $6.19 | 201246 |
| 2026-02-25 | -7.41 | $6.21 | 190500 |
| 2026-02-24 | -29.63 | $6.15 | 192300 |
| 2026-02-23 | -28.57 | $6.15 | 214100 |
| 2026-02-20 | -20.00 | $6.17 | 311755 |
| 2026-02-19 | -50.00 | $6.08 | 133128 |
| 2026-02-18 | -20.51 | $6.15 | 326344 |
| 2026-02-17 | -30.77 | $6.11 | 149700 |
| 2026-02-13 | -30.77 | $6.11 | 419443 |
| 2026-02-12 | -17.95 | $6.16 | 306200 |
| 2026-02-11 | -5.56 | $6.18 | 155200 |
| 2026-02-10 | -2.86 | $6.18 | 482447 |
| 2026-02-09 | -5.71 | $6.17 | 300614 |
| 2026-02-06 | -6.67 | $6.12 | 727304 |
| 2026-02-05 | -34.78 | $5.99 | 296732 |
| 2026-02-04 | -4.35 | $6.06 | 474600 |
| 2026-02-03 | -14.29 | $6.02 | 441107 |
| 2026-02-02 | -9.52 | $6.03 | 314652 |
| 2026-01-30 | -33.33 | $5.98 | 342141 |
| 2026-01-29 | -14.29 | $6.02 | 362700 |
| 2026-01-28 | -15.79 | $6.00 | 289300 |
| 2026-01-27 | 0.00 | $6.02 | 204200 |
| 2026-01-26 | -31.58 | $5.95 | 384424 |
| 2026-01-23 | -16.67 | $5.97 | 157341 |
| 2026-01-22 | -16.67 | $5.97 | 170700 |
| 2026-01-21 | -38.10 | $5.92 | 385222 |
| 2026-01-20 | -71.43 | $5.85 | 389747 |
| 2026-01-16 | -9.52 | $5.98 | 2.0M |
| 2026-01-15 | -11.54 | $5.96 | 531300 |
| 2026-01-14 | 0.00 | $5.99 | 470100 |
| 2026-01-13 | 0.00 | $5.95 | 420428 |
| 2026-01-12 | -4.76 | $5.93 | 478800 |
| 2026-01-09 | -5.26 | $5.91 | 293705 |
| 2026-01-08 | -21.05 | $5.88 | 216600 |
| 2026-01-07 | -21.05 | $5.88 | 397536 |
| 2026-01-06 | -5.26 | $5.91 | 320623 |
| 2026-01-05 | -5.26 | $5.91 | 497100 |
| 2026-01-02 | -15.79 | $5.89 | 428424 |
| 2025-12-31 | -21.05 | $5.88 | 490600 |
| 2025-12-30 | -15.79 | $5.86 | 218432 |
| 2025-12-29 | -31.58 | $5.83 | 199800 |
| 2025-12-26 | 0.00 | $5.89 | 177845 |
| 2025-12-24 | -22.73 | $5.84 | 81700 |
| 2025-12-23 | -19.35 | $5.83 | 109300 |
| 2025-12-22 | -17.14 | $5.83 | 76000 |
| 2025-12-19 | -17.50 | $5.82 | 189000 |
| 2025-12-18 | -22.50 | $5.80 | 171600 |
| 2025-12-17 | -32.50 | $5.76 | 210308 |
| 2025-12-16 | -32.50 | $5.76 | 102237 |
| 2025-12-15 | -25.00 | $5.79 | 127522 |
| 2025-12-12 | -27.50 | $5.78 | 275319 |
| 2025-12-11 | -20.00 | $5.81 | 180808 |
| 2025-12-10 | -12.50 | $5.84 | 233253 |
| 2025-12-09 | -32.50 | $5.76 | 116500 |
| 2025-12-08 | -22.50 | $5.80 | 222833 |
| 2025-12-05 | -17.50 | $5.82 | 263600 |
| 2025-12-04 | -27.50 | $5.78 | 205500 |
| 2025-12-03 | -35.00 | $5.75 | 208700 |
| 2025-12-02 | -35.00 | $5.75 | 168913 |
| 2025-12-01 | -37.50 | $5.74 | 210700 |
| 2025-11-28 | -32.50 | $5.76 | 161731 |
| 2025-11-26 | -45.00 | $5.71 | 225700 |
| 2025-11-25 | -62.50 | $5.64 | 257700 |
| 2025-11-24 | -80.00 | $5.57 | 262538 |
| 2025-11-21 | -90.00 | $5.53 | 343000 |
| 2025-11-20 | -92.50 | $5.52 | 357700 |
| 2025-11-19 | -82.35 | $5.61 | 252206 |
| 2025-11-18 | -79.41 | $5.62 | 142485 |
| 2025-11-17 | -92.00 | $5.66 | 153700 |
| 2025-11-14 | -89.47 | $5.72 | 224946 |
| 2025-11-13 | -52.63 | $5.79 | 173700 |
| 2025-11-12 | -31.58 | $5.83 | 88900 |
| 2025-11-11 | -36.84 | $5.82 | 174938 |
| 2025-11-10 | -31.82 | $5.82 | 230100 |
| 2025-11-07 | -54.55 | $5.77 | 512708 |
| 2025-11-06 | -39.13 | $5.81 | 726000 |
| 2025-11-05 | -60.00 | $5.77 | 179780 |
| 2025-11-04 | -64.00 | $5.76 | 260600 |
| 2025-11-03 | -70.37 | $5.75 | 383432 |
| 2025-10-31 | -37.04 | $5.84 | 235706 |
| 2025-10-30 | -44.44 | $5.82 | 263337 |
| 2025-10-29 | -29.63 | $5.86 | 386117 |
| 2025-10-28 | -44.44 | $5.82 | 246309 |
| 2025-10-27 | -29.63 | $5.86 | 320400 |
| 2025-10-24 | -59.26 | $5.78 | 197200 |
| 2025-10-23 | -74.07 | $5.74 | 120000 |
| 2025-10-22 | -81.48 | $5.72 | 170144 |
| 2025-10-21 | -66.67 | $5.76 | 110400 |
| 2025-10-20 | -66.67 | $5.76 | 250620 |
| 2025-10-17 | -85.19 | $5.71 | 230340 |
| 2025-10-16 | -85.19 | $5.71 | 486067 |
| 2025-10-15 | -37.04 | $5.84 | 672000 |
| 2025-10-14 | -77.78 | $5.73 | 277600 |
| 2025-10-13 | -74.07 | $5.74 | 412941 |
| 2025-10-10 | -81.48 | $5.72 | 249700 |
| 2025-10-09 | -40.74 | $5.83 | 155153 |
| 2025-10-08 | -7.41 | $5.92 | 174400 |
| 2025-10-07 | -14.81 | $5.90 | 298033 |
| 2025-10-06 | -4.35 | $5.89 | 137648 |
| 2025-10-03 | -4.35 | $5.89 | 171500 |
| 2025-10-02 | -14.29 | $5.85 | 167800 |
| 2025-10-01 | -19.05 | $5.84 | 196269 |
| 2025-09-30 | -61.90 | $5.75 | 284800 |
| 2025-09-29 | -76.19 | $5.72 | 177138 |
| 2025-09-26 | -85.71 | $5.70 | 112600 |
| 2025-09-25 | -85.71 | $5.70 | 214404 |
| 2025-09-24 | -83.33 | $5.73 | 182100 |
| 2025-09-23 | -72.22 | $5.75 | 132600 |
| 2025-09-22 | -66.67 | $5.76 | 139419 |
| 2025-09-19 | -52.63 | $5.78 | 125521 |
| 2025-09-18 | -45.45 | $5.78 | 145100 |
| 2025-09-17 | -50.00 | $5.77 | 256625 |
| 2025-09-16 | -45.45 | $5.78 | 142600 |
| 2025-09-15 | -31.82 | $5.81 | 135300 |
| 2025-09-12 | -18.18 | $5.84 | 196410 |
| 2025-09-11 | -5.26 | $5.84 | 205603 |
| 2025-09-10 | -11.76 | $5.81 | 177114 |
| 2025-09-09 | -23.53 | $5.79 | 210900 |
| 2025-09-08 | -35.29 | $5.77 | 97805 |
| 2025-09-05 | -47.06 | $5.75 | 222100 |
| 2025-09-04 | -47.06 | $5.75 | 160200 |
| 2025-09-03 | -58.82 | $5.73 | 240700 |
| 2025-09-02 | -52.63 | $5.73 | 156700 |
| 2025-08-29 | -33.33 | $5.76 | 176200 |
| 2025-08-28 | -22.22 | $5.77 | 168135 |
| 2025-08-27 | -25.93 | $5.76 | 110623 |
| 2025-08-26 | -18.52 | $5.78 | 178100 |
| 2025-08-25 | 0.00 | $5.82 | 286243 |
| 2025-08-22 | -18.52 | $5.78 | 136731 |
| 2025-08-21 | -59.26 | $5.67 | 116800 |
| 2025-08-20 | -54.84 | $5.70 | 203200 |
| 2025-08-19 | -41.94 | $5.74 | 172837 |
| 2025-08-18 | -41.94 | $5.74 | 247339 |
| 2025-08-15 | -48.39 | $5.72 | 160943 |
| 2025-08-14 | -22.58 | $5.80 | 215000 |
| 2025-08-13 | -25.81 | $5.79 | 108834 |
| 2025-08-12 | -38.71 | $5.75 | 253500 |
| 2025-08-11 | -45.16 | $5.73 | 176523 |
| 2025-08-08 | -38.71 | $5.75 | 210042 |
| 2025-08-07 | -48.39 | $5.72 | 335806 |
| 2025-08-06 | -58.06 | $5.69 | 384254 |
| 2025-08-05 | -58.06 | $5.69 | 236200 |
| 2025-08-04 | -64.52 | $5.67 | 205242 |
| 2025-08-01 | -83.87 | $5.61 | 241516 |
| 2025-07-31 | -90.91 | $5.67 | 251048 |
| 2025-07-30 | -85.71 | $5.69 | 334331 |
| 2025-07-29 | -61.90 | $5.74 | 223200 |
| 2025-07-28 | -33.33 | $5.80 | 308443 |
| 2025-07-25 | -33.33 | $5.80 | 251202 |
| 2025-07-24 | -14.29 | $5.84 | 321731 |
| 2025-07-23 | -6.25 | $5.81 | 274447 |
| 2025-07-22 | -43.75 | $5.75 | 243600 |
| 2025-07-21 | -29.17 | $5.75 | 376131 |
| 2025-07-18 | -25.00 | $5.76 | 1.8M |
| 2025-07-17 | -41.67 | $5.72 | 321745 |
| 2025-07-16 | -45.83 | $5.71 | 356500 |
| 2025-07-15 | -50.00 | $5.70 | 325200 |
| 2025-07-14 | -16.67 | $5.78 | 447726 |
| 2025-07-11 | -46.67 | $5.74 | 359433 |
| 2025-07-10 | -33.33 | $5.78 | 230709 |
| 2025-07-09 | -20.00 | $5.82 | 296100 |
| 2025-07-08 | -46.67 | $5.74 | 155400 |
| 2025-07-07 | -40.00 | $5.76 | 222900 |
| 2025-07-03 | -23.33 | $5.81 | 176303 |
| 2025-07-02 | -23.33 | $5.81 | 244700 |
| 2025-07-01 | -33.33 | $5.78 | 415327 |
| 2025-06-30 | -30.00 | $5.79 | 726018 |
| 2025-06-27 | -62.16 | $5.72 | 1.4M |
| 2025-06-26 | -54.05 | $5.75 | 191522 |
| 2025-06-25 | -62.16 | $5.72 | 302824 |
| 2025-06-24 | -59.46 | $5.73 | 194834 |
| 2025-06-23 | -81.08 | $5.65 | 310508 |
| 2025-06-20 | -97.14 | $5.61 | 236200 |
| 2025-06-18 | -100.00 | $5.66 | 134600 |
| 2025-06-17 | -88.00 | $5.73 | 169300 |
| 2025-06-16 | -95.83 | $5.72 | 154700 |
| 2025-06-13 | -79.17 | $5.76 | 135121 |
| 2025-06-12 | -33.33 | $5.85 | 145400 |
| 2025-06-11 | -46.67 | $5.81 | 234704 |
| 2025-06-10 | -40.00 | $5.83 | 123400 |
| 2025-06-09 | -56.67 | $5.78 | 251312 |
| 2025-06-06 | -52.94 | $5.77 | 218226 |
| 2025-06-05 | -44.44 | $5.79 | 199200 |
| 2025-06-04 | -55.56 | $5.75 | 247722 |
| 2025-06-03 | -44.44 | $5.79 | 186339 |
| 2025-06-02 | -30.56 | $5.84 | 270047 |
| 2025-05-30 | -36.11 | $5.82 | 303711 |
| 2025-05-29 | -23.68 | $5.85 | 172500 |
| 2025-05-28 | -20.45 | $5.85 | 149516 |
| 2025-05-27 | -13.64 | $5.88 | 170200 |
| 2025-05-23 | -18.18 | $5.86 | 153517 |
| 2025-05-22 | -9.09 | $5.90 | 153631 |
| 2025-05-21 | -11.11 | $5.82 | 162688 |
| 2025-05-20 | -3.13 | $5.78 | 114628 |
| 2025-05-19 | -7.55 | $5.75 | 161303 |
| 2025-05-16 | -5.26 | $5.76 | 188727 |
| 2025-05-15 | -3.77 | $5.73 | 179200 |
| 2025-05-14 | -7.55 | $5.71 | 175600 |
| 2025-05-13 | -7.55 | $5.71 | 113400 |
| 2025-05-12 | -5.77 | $5.71 | 166900 |
| 2025-05-09 | -18.97 | $5.62 | 148700 |
| 2025-05-08 | -12.70 | $5.65 | 87113 |
| 2025-05-07 | -14.63 | $5.61 | 128132 |
| 2025-05-06 | -9.76 | $5.65 | 122361 |
| 2025-05-05 | -4.72 | $5.68 | 113000 |
| 2025-05-02 | -2.86 | $5.69 | 140600 |
| 2025-05-01 | -3.96 | $5.64 | 210522 |
| 2025-04-30 | -4.17 | $5.59 | 190168 |
| 2025-04-29 | -8.08 | $5.58 | 120221 |
| 2025-04-28 | -14.14 | $5.52 | 144800 |
| 2025-04-25 | -9.09 | $5.57 | 110000 |
| 2025-04-24 | -12.12 | $5.54 | 190528 |
| 2025-04-23 | -20.75 | $5.51 | 288328 |
| 2025-04-22 | -31.03 | $5.47 | 849301 |
| 2025-04-21 | -52.59 | $5.22 | 304100 |
| 2025-04-17 | -49.14 | $5.26 | 208100 |
| 2025-04-16 | -50.86 | $5.24 | 211200 |
| 2025-04-15 | -45.53 | $5.34 | 241234 |
| 2025-04-14 | -44.72 | $5.35 | 285600 |
| 2025-04-11 | -57.72 | $5.19 | 341100 |
| 2025-04-10 | -56.10 | $5.21 | 510524 |
| 2025-04-09 | -56.10 | $5.21 | 593708 |
| 2025-04-08 | -69.11 | $5.05 | 301625 |
| 2025-04-07 | -78.86 | $4.93 | 686712 |
| 2025-04-04 | -92.68 | $5.14 | 605400 |
| 2025-04-03 | -97.50 | $5.51 | 438519 |
| 2025-04-02 | -78.95 | $5.60 | 236411 |
| 2025-04-01 | -63.16 | $5.66 | 181800 |
| 2025-03-31 | -74.36 | $5.61 | 499711 |
| 2025-03-28 | -71.79 | $5.62 | 219446 |
| 2025-03-27 | -71.79 | $5.62 | 427076 |
| 2025-03-26 | -69.23 | $5.63 | 757100 |
| 2025-03-25 | -43.59 | $5.73 | 586200 |
| 2025-03-24 | -25.64 | $5.80 | 452362 |
| 2025-03-21 | -38.46 | $5.75 | 409100 |
| 2025-03-20 | -28.21 | $5.79 | 445700 |
| 2025-03-19 | -30.77 | $5.78 | 1.0M |
| 2025-03-18 | -6.45 | $5.80 | 611600 |
| 2025-03-17 | -9.68 | $5.79 | 703122 |
| 2025-03-14 | -51.72 | $5.65 | 146900 |
| 2025-03-13 | -58.62 | $5.63 | 233400 |
| 2025-03-12 | -35.29 | $5.68 | 154265 |
| 2025-03-11 | -50.00 | $5.63 | 238747 |
| 2025-03-10 | -44.12 | $5.65 | 391832 |
| 2025-03-07 | -17.65 | $5.74 | 362110 |
| 2025-03-06 | -38.24 | $5.67 | 214915 |
| 2025-03-05 | -26.47 | $5.71 | 542519 |
| 2025-03-04 | -55.26 | $5.59 | 550100 |
| 2025-03-03 | -2.44 | $5.79 | 447129 |
| 2025-02-28 | -10.00 | $5.66 | 250000 |
| 2025-02-27 | -11.11 | $5.63 | 308900 |
| 2025-02-26 | -12.00 | $5.61 | 125112 |
| 2025-02-25 | -20.00 | $5.59 | 137318 |
| 2025-02-24 | -20.00 | $5.59 | 204200 |
| 2025-02-21 | -16.67 | $5.59 | 189818 |
| 2025-02-20 | -41.67 | $5.53 | 311500 |
| 2025-02-19 | -20.83 | $5.58 | 161718 |
| 2025-02-18 | 0.00 | $5.62 | 313133 |
| 2025-02-14 | -26.32 | $5.53 | 418914 |
| 2025-02-13 | -4.55 | $5.56 | 227441 |
| 2025-02-12 | -28.00 | $5.50 | 250600 |
| 2025-02-11 | -18.52 | $5.52 | 212300 |
| 2025-02-10 | -18.92 | $5.50 | 218700 |
| 2025-02-07 | -16.22 | $5.51 | 304400 |
| 2025-02-06 | -5.41 | $5.55 | 258022 |
| 2025-02-05 | -16.22 | $5.51 | 324471 |
| 2025-02-04 | -32.43 | $5.45 | 329524 |
| 2025-02-03 | -37.84 | $5.43 | 709237 |
| 2025-01-31 | -10.81 | $5.53 | 618800 |
| 2025-01-30 | -13.51 | $5.52 | 475100 |
| 2025-01-29 | -27.03 | $5.47 | 352535 |
| 2025-01-28 | -8.11 | $5.54 | 215427 |
| 2025-01-27 | -16.22 | $5.51 | 206745 |
| 2025-01-24 | -8.11 | $5.54 | 314922 |
| 2025-01-23 | -5.88 | $5.52 | 248325 |
| 2025-01-22 | -11.76 | $5.50 | 202800 |
| 2025-01-21 | -6.90 | $5.47 | 206210 |
| 2025-01-17 | -11.11 | $5.44 | 242400 |
| 2025-01-16 | -37.50 | $5.40 | 226528 |
| 2025-01-15 | -51.43 | $5.37 | 401503 |
| 2025-01-14 | -68.29 | $5.33 | 196000 |
| 2025-01-13 | -77.27 | $5.30 | 482140 |
| 2025-01-10 | -78.57 | $5.31 | 211900 |
| 2025-01-08 | -60.47 | $5.39 | 206900 |
| 2025-01-07 | -61.36 | $5.39 | 326049 |
| 2025-01-06 | -63.64 | $5.38 | 205229 |
| 2025-01-03 | -70.45 | $5.35 | 164104 |
| 2025-01-02 | -75.00 | $5.33 | 272900 |
| 2024-12-31 | -79.55 | $5.31 | 331400 |
| 2024-12-30 | -81.82 | $5.30 | 344607 |
| 2024-12-27 | -72.73 | $5.34 | 135608 |
| 2024-12-26 | -61.36 | $5.39 | 110200 |
| 2024-12-24 | -64.91 | $5.42 | 157400 |
| 2024-12-23 | -75.00 | $5.37 | 209446 |
| 2024-12-20 | -83.33 | $5.32 | 293809 |
| 2024-12-19 | -100.00 | $5.23 | 327000 |
| 2024-12-18 | -96.08 | $5.33 | 313336 |
| 2024-12-17 | -92.50 | $5.45 | 249200 |
| 2024-12-16 | -72.09 | $5.51 | 170400 |
| 2024-12-13 | -54.35 | $5.57 | 307100 |
| 2024-12-12 | -54.35 | $5.57 | 445128 |
| 2024-12-11 | -47.83 | $5.60 | 269000 |
| 2024-12-10 | -54.35 | $5.57 | 224200 |
| 2024-12-09 | -39.13 | $5.64 | 126802 |
| 2024-12-06 | -47.83 | $5.60 | 268200 |
| 2024-12-05 | -45.65 | $5.61 | 255000 |
| 2024-12-04 | -50.00 | $5.59 | 320900 |
| 2024-12-03 | -54.35 | $5.57 | 281436 |
| 2024-12-02 | -56.52 | $5.56 | 352647 |
| 2024-11-29 | -54.35 | $5.57 | 238200 |
| 2024-11-27 | -65.22 | $5.52 | 498203 |
| 2024-11-26 | -54.35 | $5.57 | 452060 |
| 2024-11-25 | -4.35 | $5.80 | 291200 |
| 2024-11-22 | -13.51 | $5.68 | 494900 |
| 2024-11-21 | -27.03 | $5.63 | 344700 |
| 2024-11-20 | -70.27 | $5.47 | 68900 |
| 2024-11-19 | -67.57 | $5.48 | 71412 |
| 2024-11-18 | -75.68 | $5.45 | 355600 |
| 2024-11-15 | -86.49 | $5.41 | 262900 |
| 2024-11-14 | -87.88 | $5.44 | 137500 |
| 2024-11-13 | -90.91 | $5.43 | 296023 |
| 2024-11-12 | -62.07 | $5.55 | 391400 |
| 2024-11-11 | -17.24 | $5.68 | 733725 |
| 2024-11-08 | -67.86 | $5.53 | 243713 |
| 2024-11-07 | -82.14 | $5.49 | 213400 |
| 2024-11-06 | -100.00 | $5.44 | 723900 |
| 2024-11-05 | -75.00 | $5.54 | 155100 |
| 2024-11-04 | -95.83 | $5.49 | 244944 |
| 2024-11-01 | -66.67 | $5.56 | 243916 |
| 2024-10-31 | -96.30 | $5.49 | 274710 |
| 2024-10-30 | -88.89 | $5.59 | 185800 |
| 2024-10-29 | -57.14 | $5.66 | 146700 |
| 2024-10-28 | -52.17 | $5.68 | 217600 |
| 2024-10-25 | -64.00 | $5.66 | 290330 |
| 2024-10-24 | -65.38 | $5.66 | 207600 |
| 2024-10-23 | -80.77 | $5.62 | 195248 |
| 2024-10-22 | -57.69 | $5.68 | 430402 |
| 2024-10-21 | -73.08 | $5.64 | 278841 |
| 2024-10-18 | -88.46 | $5.60 | 157700 |
| 2024-10-17 | -92.31 | $5.59 | 295400 |
| 2024-10-16 | -96.15 | $5.58 | 251735 |
| 2024-10-15 | -95.45 | $5.62 | 229200 |
| 2024-10-14 | -63.16 | $5.71 | 188700 |
| 2024-10-11 | -68.42 | $5.70 | 285500 |
| 2024-10-10 | -84.21 | $5.67 | 226000 |
| 2024-10-09 | -59.09 | $5.70 | 248433 |
| 2024-10-08 | -57.69 | $5.68 | 338926 |
| 2024-10-07 | -69.23 | $5.65 | 282543 |
| 2024-10-04 | -42.31 | $5.72 | 76707 |
| 2024-10-03 | -38.46 | $5.73 | 153103 |
| 2024-10-02 | -23.08 | $5.77 | 131012 |
| 2024-10-01 | -23.08 | $5.77 | 194028 |
| 2024-09-30 | -11.54 | $5.80 | 185927 |
| 2024-09-27 | -15.38 | $5.79 | 229200 |
| 2024-09-26 | -20.00 | $5.77 | 115229 |
| 2024-09-25 | -44.00 | $5.71 | 159121 |
| 2024-09-24 | -40.00 | $5.72 | 155213 |
| 2024-09-23 | -40.00 | $5.72 | 91500 |
| 2024-09-20 | -44.00 | $5.71 | 181800 |
| 2024-09-19 | -44.00 | $5.71 | 235630 |
| 2024-09-18 | -68.00 | $5.65 | 203000 |
| 2024-09-17 | -44.00 | $5.71 | 263647 |
| 2024-09-16 | -56.00 | $5.68 | 124010 |
| 2024-09-13 | -48.00 | $5.70 | 166300 |
| 2024-09-12 | -48.00 | $5.70 | 137200 |
| 2024-09-11 | -84.00 | $5.61 | 228736 |
| 2024-09-10 | -73.08 | $5.63 | 152100 |
| 2024-09-09 | -61.29 | $5.63 | 145005 |
| 2024-09-06 | -61.11 | $5.60 | 151000 |
| 2024-09-05 | -42.11 | $5.66 | 143200 |
| 2024-09-04 | -26.83 | $5.71 | 187025 |
| 2024-09-03 | -13.46 | $5.75 | 91301 |
| 2024-08-30 | 0.00 | $5.82 | 105100 |
| 2024-08-29 | -7.02 | $5.77 | 159227 |
| 2024-08-28 | -7.14 | $5.76 | 137506 |
| 2024-08-27 | -10.71 | $5.74 | 159028 |
| 2024-08-26 | -5.36 | $5.77 | 119927 |
| 2024-08-23 | -3.57 | $5.78 | 242300 |
| 2024-08-22 | -8.51 | $5.67 | 83200 |
| 2024-08-21 | -2.13 | $5.70 | 94531 |
| 2024-08-20 | -6.67 | $5.66 | 134826 |
| 2024-08-19 | 0.00 | $5.69 | 115500 |
| 2024-08-16 | 0.00 | $5.65 | 103900 |
| 2024-08-15 | -2.50 | $5.63 | 81713 |
| 2024-08-14 | -7.89 | $5.59 | 79200 |
| 2024-08-13 | -14.63 | $5.59 | 68923 |
| 2024-08-12 | -26.67 | $5.57 | 124436 |
| 2024-08-09 | -40.00 | $5.51 | 91009 |
| 2024-08-08 | -46.67 | $5.48 | 136900 |
| 2024-08-07 | -62.22 | $5.41 | 239439 |
| 2024-08-06 | -66.67 | $5.39 | 138336 |
| 2024-08-05 | -82.22 | $5.32 | 156315 |
| 2024-08-02 | -81.48 | $5.47 | 132716 |
| 2024-08-01 | -62.50 | $5.55 | 246100 |
| 2024-07-31 | -50.00 | $5.58 | 120900 |
| 2024-07-30 | -70.83 | $5.53 | 129627 |
| 2024-07-29 | -75.00 | $5.52 | 139144 |
| 2024-07-26 | -83.33 | $5.50 | 129600 |
| 2024-07-25 | -91.67 | $5.48 | 203733 |
| 2024-07-24 | -100.00 | $5.49 | 105900 |
| 2024-07-23 | -59.09 | $5.57 | 83900 |
| 2024-07-22 | -40.00 | $5.60 | 191200 |
| 2024-07-19 | -50.00 | $5.56 | 63331 |
| 2024-07-18 | -53.57 | $5.55 | 211000 |
| 2024-07-17 | -32.14 | $5.61 | 148800 |
| 2024-07-16 | -10.00 | $5.67 | 213700 |
| 2024-07-15 | -13.33 | $5.66 | 306335 |
| 2024-07-12 | -10.00 | $5.67 | 226400 |
| 2024-07-11 | -16.67 | $5.65 | 187602 |
| 2024-07-10 | -23.33 | $5.63 | 221800 |
| 2024-07-09 | -36.67 | $5.59 | 231228 |
| 2024-07-08 | -33.33 | $5.60 | 328120 |
| 2024-07-05 | -16.67 | $5.65 | 85500 |
| 2024-07-03 | -4.00 | $5.64 | 156300 |
| 2024-07-02 | -10.00 | $5.58 | 147706 |
| 2024-07-01 | -20.00 | $5.56 | 211200 |
| 2024-06-28 | -10.00 | $5.58 | 130131 |
| 2024-06-27 | -35.00 | $5.53 | 214800 |
| 2024-06-26 | -40.00 | $5.52 | 179331 |
| 2024-06-25 | -40.00 | $5.52 | 126100 |
| 2024-06-24 | -65.00 | $5.47 | 205517 |
| 2024-06-21 | -75.00 | $5.45 | 177227 |
| 2024-06-20 | -70.00 | $5.46 | 127800 |
| 2024-06-18 | -65.00 | $5.47 | 237800 |
| 2024-06-17 | -75.00 | $5.45 | 86300 |
| 2024-06-14 | -84.21 | $5.44 | 86700 |
| 2024-06-13 | -42.11 | $5.52 | 160900 |
| 2024-06-12 | -15.79 | $5.57 | 83800 |
| 2024-06-11 | -47.37 | $5.51 | 137500 |
| 2024-06-10 | -21.05 | $5.56 | 147900 |
| 2024-06-07 | -15.79 | $5.57 | 127241 |
| 2024-06-06 | -14.29 | $5.57 | 168400 |
| 2024-06-05 | -13.64 | $5.57 | 343023 |
| 2024-06-04 | -29.41 | $5.50 | 177632 |
| 2024-06-03 | -16.67 | $5.52 | 250908 |
| 2024-05-31 | -28.00 | $5.48 | 255229 |
| 2024-05-30 | -44.44 | $5.43 | 208500 |
| 2024-05-29 | -43.33 | $5.42 | 180500 |
| 2024-05-28 | -13.33 | $5.51 | 188013 |
| 2024-05-24 | 0.00 | $5.54 | 216000 |
| 2024-05-23 | -23.33 | $5.46 | 178500 |
| 2024-05-22 | -14.29 | $5.48 | 154600 |
| 2024-05-21 | -8.57 | $5.50 | 101506 |
| 2024-05-20 | -5.71 | $5.51 | 143700 |
| 2024-05-17 | -12.50 | $5.48 | 368426 |
| 2024-05-16 | -5.00 | $5.51 | 299503 |
| 2024-05-15 | -5.26 | $5.49 | 364636 |
| 2024-05-14 | -18.42 | $5.44 | 345300 |
| 2024-05-13 | -7.89 | $5.48 | 147900 |
| 2024-05-10 | -5.56 | $5.47 | 118832 |
| 2024-05-09 | -6.06 | $5.44 | 117241 |
| 2024-05-08 | -10.00 | $5.40 | 122642 |
| 2024-05-07 | -6.67 | $5.41 | 121900 |
| 2024-05-06 | -9.68 | $5.41 | 195900 |
| 2024-05-03 | -35.48 | $5.33 | 145500 |
| 2024-05-02 | -45.16 | $5.30 | 104227 |
| 2024-05-01 | -47.06 | $5.31 | 179100 |
| 2024-04-30 | -61.76 | $5.26 | 198400 |
| 2024-04-29 | -50.00 | $5.30 | 168431 |
| 2024-04-26 | -60.98 | $5.29 | 88715 |
| 2024-04-25 | -73.81 | $5.24 | 209800 |
| 2024-04-24 | -66.67 | $5.27 | 124700 |
| 2024-04-23 | -69.05 | $5.26 | 198420 |
| 2024-04-22 | -80.95 | $5.21 | 180012 |
| 2024-04-19 | -100.00 | $5.13 | 242322 |
| 2024-04-18 | -97.56 | $5.15 | 176800 |
| 2024-04-17 | -97.56 | $5.15 | 157245 |
| 2024-04-16 | -97.56 | $5.15 | 218830 |
| 2024-04-15 | -97.44 | $5.17 | 334000 |
| 2024-04-12 | -97.22 | $5.20 | 329300 |
| 2024-04-11 | -89.29 | $5.30 | 459000 |
| 2024-04-10 | -93.10 | $5.30 | 342600 |
| 2024-04-09 | -90.91 | $5.37 | 133715 |
| 2024-04-08 | -81.82 | $5.39 | 184900 |
| 2024-04-05 | -95.45 | $5.36 | 108000 |
| 2024-04-04 | -90.91 | $5.37 | 288300 |
| 2024-04-03 | -76.19 | $5.41 | 99139 |
| 2024-04-02 | -90.48 | $5.38 | 199320 |
| 2024-04-01 | -50.00 | $5.45 | 131200 |
| 2024-03-28 | -16.00 | $5.53 | 520539 |
| 2024-03-27 | -38.46 | $5.47 | 188800 |
| 2024-03-26 | -32.26 | $5.47 | 156930 |
| 2024-03-25 | -38.71 | $5.45 | 171200 |
| 2024-03-22 | -22.58 | $5.50 | 237700 |
| 2024-03-21 | -16.13 | $5.52 | 288947 |
| 2024-03-20 | -29.03 | $5.48 | 128400 |
| 2024-03-19 | -54.84 | $5.40 | 162900 |
| 2024-03-18 | -45.16 | $5.43 | 140124 |
| 2024-03-15 | -48.39 | $5.42 | 232317 |
| 2024-03-14 | -38.71 | $5.45 | 254104 |
| 2024-03-13 | -3.13 | $5.56 | 233800 |
| 2024-03-12 | -3.33 | $5.54 | 293200 |
| 2024-03-11 | -22.22 | $5.46 | 71900 |
| 2024-03-08 | -11.11 | $5.49 | 242930 |
| 2024-03-07 | -8.70 | $5.46 | 150200 |
| 2024-03-06 | -16.67 | $5.40 | 196838 |
| 2024-03-05 | -38.89 | $5.36 | 287300 |
| 2024-03-04 | 0.00 | $5.42 | 194600 |
| 2024-03-01 | -18.75 | $5.36 | 167330 |
| 2024-02-29 | -31.25 | $5.34 | 159600 |
| 2024-02-28 | -43.75 | $5.32 | 221123 |
| 2024-02-27 | -31.25 | $5.34 | 141834 |
| 2024-02-26 | -18.75 | $5.36 | 118800 |
| 2024-02-23 | -6.25 | $5.38 | 140016 |
| 2024-02-22 | -13.33 | $5.36 | 120100 |
| 2024-02-21 | -50.00 | $5.30 | 195111 |
| 2024-02-20 | -47.06 | $5.29 | 162715 |
| 2024-02-16 | -52.94 | $5.28 | 254000 |
| 2024-02-15 | -52.94 | $5.28 | 372600 |
| 2024-02-14 | -58.82 | $5.27 | 306800 |
| 2024-02-13 | -70.59 | $5.25 | 110714 |
| 2024-02-12 | -11.76 | $5.35 | 177802 |
| 2024-02-09 | -31.58 | $5.33 | 200516 |
| 2024-02-08 | -36.84 | $5.32 | 93747 |
| 2024-02-07 | -36.84 | $5.32 | 240500 |
| 2024-02-06 | -42.11 | $5.31 | 173500 |
| 2024-02-05 | -73.68 | $5.25 | 163700 |
| 2024-02-02 | -57.89 | $5.28 | 152022 |
| 2024-02-01 | -31.82 | $5.32 | 209203 |
| 2024-01-31 | -50.00 | $5.28 | 125716 |
| 2024-01-30 | -36.36 | $5.31 | 134600 |
| 2024-01-29 | -27.27 | $5.33 | 247830 |
| 2024-01-26 | -45.45 | $5.29 | 184322 |
| 2024-01-25 | -63.64 | $5.25 | 196900 |
| 2024-01-24 | -63.64 | $5.25 | 220409 |
| 2024-01-23 | -72.73 | $5.23 | 132029 |
| 2024-01-22 | -59.09 | $5.26 | 167117 |
| 2024-01-19 | -72.73 | $5.23 | 305300 |
| 2024-01-18 | -68.18 | $5.24 | 327637 |
| 2024-01-17 | -68.18 | $5.24 | 233305 |
| 2024-01-16 | -68.18 | $5.24 | 327500 |
| 2024-01-12 | -4.55 | $5.38 | 178800 |
| 2024-01-11 | -18.18 | $5.34 | 181300 |
| 2024-01-10 | -8.00 | $5.36 | 210400 |
| 2024-01-09 | -17.86 | $5.33 | 175582 |
| 2024-01-08 | -10.00 | $5.35 | 322108 |
| 2024-01-05 | -40.00 | $5.26 | 242826 |
| 2024-01-04 | -40.00 | $5.26 | 215700 |
| 2024-01-03 | -66.67 | $5.18 | 210233 |
| 2024-01-02 | -43.33 | $5.25 | 197714 |
| 2023-12-29 | -36.67 | $5.27 | 533700 |
| 2023-12-28 | -20.00 | $5.32 | 189600 |
| 2023-12-27 | -10.00 | $5.35 | 327007 |
| 2023-12-26 | -6.90 | $5.35 | 130000 |
| 2023-12-22 | -13.79 | $5.33 | 187300 |
| 2023-12-21 | -15.38 | $5.30 | 255300 |
| 2023-12-20 | -42.31 | $5.23 | 573727 |
| 2023-12-19 | 0.00 | $5.33 | 361302 |
| 2023-12-18 | -14.29 | $5.25 | 573821 |
| 2023-12-15 | -20.83 | $5.20 | 365525 |
| 2023-12-14 | -16.00 | $5.21 | 236100 |
| 2023-12-13 | -4.55 | $5.21 | 231930 |
| 2023-12-12 | -16.00 | $5.16 | 204200 |
| 2023-12-11 | -25.93 | $5.13 | 356632 |
| 2023-12-08 | -20.59 | $5.13 | 392300 |
| 2023-12-07 | -29.41 | $5.10 | 142036 |
| 2023-12-06 | -29.41 | $5.10 | 230800 |
| 2023-12-05 | -29.41 | $5.10 | 278300 |
| 2023-12-04 | -14.71 | $5.15 | 193100 |
| 2023-12-01 | -5.88 | $5.18 | 274639 |
| 2023-11-30 | -14.71 | $5.15 | 191200 |
| 2023-11-29 | -9.76 | $5.16 | 145313 |
| 2023-11-28 | -13.64 | $5.14 | 220500 |
| 2023-11-27 | -11.76 | $5.14 | 304015 |
| 2023-11-24 | -5.77 | $5.17 | 172200 |
| 2023-11-22 | -4.26 | $5.13 | 122900 |
| 2023-11-21 | -8.51 | $5.11 | 198536 |
| 2023-11-20 | -4.26 | $5.13 | 214900 |
| 2023-11-17 | -2.50 | $5.07 | 241921 |
| 2023-11-16 | -17.50 | $5.01 | 134035 |
| 2023-11-15 | -10.00 | $5.04 | 143400 |
| 2023-11-14 | -2.78 | $5.03 | 202300 |
| 2023-11-13 | -12.90 | $4.95 | 143000 |
| 2023-11-10 | -29.03 | $4.90 | 272500 |
| 2023-11-09 | -32.26 | $4.89 | 313500 |
| 2023-11-08 | -33.33 | $4.92 | 803739 |
| 2023-11-07 | -25.00 | $4.95 | 299718 |
| 2023-11-06 | -25.00 | $4.95 | 190336 |
| 2023-11-03 | -13.89 | $4.99 | 364435 |
| 2023-11-02 | -38.89 | $4.90 | 290921 |
| 2023-11-01 | -55.56 | $4.84 | 193000 |
| 2023-10-31 | -72.22 | $4.78 | 259800 |
| 2023-10-30 | -80.56 | $4.75 | 334118 |
| 2023-10-27 | -100.00 | $4.68 | 290903 |
| 2023-10-26 | -96.97 | $4.72 | 365500 |
| 2023-10-25 | -100.00 | $4.76 | 219127 |
| 2023-10-24 | -78.57 | $4.82 | 208300 |
| 2023-10-23 | -89.29 | $4.79 | 227017 |
| 2023-10-20 | -100.00 | $4.79 | 238807 |
| 2023-10-19 | -92.00 | $4.82 | 275323 |
| 2023-10-18 | -100.00 | $4.82 | 215345 |
| 2023-10-17 | -78.57 | $4.91 | 149620 |
| 2023-10-16 | -75.00 | $4.92 | 361610 |
| 2023-10-13 | -75.86 | $4.92 | 118828 |
| 2023-10-12 | -55.17 | $4.98 | 95700 |
| 2023-10-11 | -44.83 | $5.01 | 122100 |
| 2023-10-10 | -54.55 | $5.00 | 154124 |
| 2023-10-09 | -66.67 | $4.96 | 111401 |
| 2023-10-06 | -67.65 | $4.96 | 161946 |
| 2023-10-05 | -80.00 | $4.92 | 214049 |
| 2023-10-04 | -88.57 | $4.89 | 138913 |
| 2023-10-03 | -92.11 | $4.88 | 232000 |
| 2023-10-02 | -89.47 | $4.94 | 233847 |
| 2023-09-29 | -80.00 | $4.99 | 359238 |
| 2023-09-28 | -84.44 | $4.97 | 159200 |
| 2023-09-27 | -91.11 | $4.94 | 151200 |
| 2023-09-26 | -95.00 | $4.97 | 221500 |
| 2023-09-25 | -92.50 | $4.98 | 172340 |
| 2023-09-22 | -89.19 | $5.02 | 229732 |
| 2023-09-21 | -100.00 | $4.98 | 147227 |
| 2023-09-20 | -96.55 | $5.07 | 353329 |
| 2023-09-19 | -93.10 | $5.08 | 148249 |
| 2023-09-18 | -82.14 | $5.12 | 133000 |
| 2023-09-15 | -82.14 | $5.12 | 250400 |
| 2023-09-14 | -78.57 | $5.13 | 213600 |
| 2023-09-13 | -100.00 | $5.08 | 281700 |
| 2023-09-12 | -86.96 | $5.15 | 312821 |
| 2023-09-11 | -73.91 | $5.18 | 230613 |
| 2023-09-08 | -78.26 | $5.17 | 199700 |
| 2023-09-07 | -78.57 | $5.18 | 315700 |
| 2023-09-06 | -75.00 | $5.19 | 224842 |
| 2023-09-05 | -60.71 | $5.23 | 113631 |
| 2023-09-01 | -39.29 | $5.29 | 170831 |
| 2023-08-31 | -35.71 | $5.30 | 231047 |
| 2023-08-30 | -28.57 | $5.32 | 168716 |
| 2023-08-29 | -48.57 | $5.30 | 164300 |
| 2023-08-28 | -73.81 | $5.23 | 148200 |
| 2023-08-25 | -82.22 | $5.20 | 171300 |
| 2023-08-24 | -88.89 | $5.17 | 151623 |
| 2023-08-23 | -77.78 | $5.22 | 99934 |
| 2023-08-22 | -93.33 | $5.15 | 213900 |
| 2023-08-21 | -86.67 | $5.18 | 125200 |
| 2023-08-18 | -97.78 | $5.13 | 169421 |
| 2023-08-17 | -97.62 | $5.16 | 190103 |
| 2023-08-16 | -100.00 | $5.18 | 143500 |
| 2023-08-15 | -94.59 | $5.22 | 149843 |
| 2023-08-14 | -88.24 | $5.27 | 168147 |
| 2023-08-11 | -89.29 | $5.32 | 303700 |
| 2023-08-10 | -85.71 | $5.33 | 325843 |
| 2023-08-09 | -78.57 | $5.35 | 302602 |
| 2023-08-08 | -82.14 | $5.34 | 217817 |
| 2023-08-07 | -78.57 | $5.35 | 317500 |
| 2023-08-04 | -96.43 | $5.30 | 329235 |
| 2023-08-03 | -92.59 | $5.32 | 333511 |
| 2023-08-02 | -70.37 | $5.38 | 160427 |
| 2023-08-01 | -33.33 | $5.48 | 195250 |
| 2023-07-31 | -18.52 | $5.52 | 202800 |
| 2023-07-28 | -12.50 | $5.51 | 224800 |
| 2023-07-27 | -16.67 | $5.50 | 227217 |
| 2023-07-26 | -17.39 | $5.49 | 158000 |
| 2023-07-25 | -13.04 | $5.50 | 230700 |
| 2023-07-24 | -21.74 | $5.48 | 166300 |
| 2023-07-21 | -21.74 | $5.48 | 204425 |
| 2023-07-20 | -21.74 | $5.48 | 378500 |
| 2023-07-19 | -8.70 | $5.51 | 315100 |
| 2023-07-18 | -13.64 | $5.49 | 207300 |
| 2023-07-17 | -13.64 | $5.49 | 251200 |
| 2023-07-14 | -22.73 | $5.47 | 296500 |
| 2023-07-13 | -9.09 | $5.50 | 231840 |
| 2023-07-12 | -27.27 | $5.46 | 258200 |
| 2023-07-11 | -40.91 | $5.43 | 259331 |
| 2023-07-10 | -50.00 | $5.41 | 323000 |
| 2023-07-07 | -72.73 | $5.36 | 193500 |
| 2023-07-06 | -95.24 | $5.32 | 133300 |
| 2023-07-05 | -80.00 | $5.40 | 155642 |
| 2023-07-03 | -40.00 | $5.46 | 104734 |
| 2023-06-30 | -53.33 | $5.44 | 479223 |
| 2023-06-29 | -54.55 | $5.40 | 140216 |
| 2023-06-28 | -26.09 | $5.46 | 118100 |
| 2023-06-27 | -39.13 | $5.43 | 286400 |
| 2023-06-26 | -56.52 | $5.39 | 182207 |
| 2023-06-23 | -56.52 | $5.39 | 184900 |
| 2023-06-22 | -47.83 | $5.41 | 157640 |
| 2023-06-21 | -43.48 | $5.42 | 133100 |
| 2023-06-20 | -53.57 | $5.42 | 113800 |
| 2023-06-16 | -30.00 | $5.50 | 93100 |
| 2023-06-15 | -40.00 | $5.47 | 389100 |
| 2023-06-14 | -53.33 | $5.43 | 180000 |
| 2023-06-13 | -50.00 | $5.44 | 346300 |
| 2023-06-12 | -60.00 | $5.41 | 266500 |
| 2023-06-09 | -60.00 | $5.41 | 214201 |
| 2023-06-08 | -60.61 | $5.42 | 180000 |
| 2023-06-07 | -68.57 | $5.40 | 94900 |
| 2023-06-06 | -62.86 | $5.42 | 262600 |
| 2023-06-05 | -71.43 | $5.39 | 123061 |
| 2023-06-02 | -62.86 | $5.42 | 199034 |
| 2023-06-01 | -80.00 | $5.36 | 277200 |
| 2023-05-31 | -88.57 | $5.33 | 322600 |
| 2023-05-30 | -92.86 | $5.38 | 249200 |
| 2023-05-26 | -80.00 | $5.42 | 193200 |
| 2023-05-25 | -96.67 | $5.37 | 150449 |
| 2023-05-24 | -96.67 | $5.37 | 299618 |
| 2023-05-23 | -100.00 | $5.44 | 172600 |
| 2023-05-22 | -83.33 | $5.51 | 128300 |
| 2023-05-19 | -77.78 | $5.52 | 133519 |
| 2023-05-18 | -66.67 | $5.54 | 212336 |
| 2023-05-17 | -45.00 | $5.57 | 317900 |
| 2023-05-16 | -90.00 | $5.48 | 231217 |
| 2023-05-15 | -45.00 | $5.57 | 210600 |
| 2023-05-12 | -55.00 | $5.55 | 98232 |
| 2023-05-11 | -35.00 | $5.59 | 353248 |
| 2023-05-10 | -15.00 | $5.63 | 475000 |
| 2023-05-09 | -30.00 | $5.60 | 383800 |
| 2023-05-08 | -18.18 | $5.62 | 196533 |
| 2023-05-05 | -12.50 | $5.63 | 471700 |
| 2023-05-04 | -37.04 | $5.56 | 314748 |
| 2023-05-03 | -40.00 | $5.54 | 163400 |
| 2023-05-02 | -40.00 | $5.54 | 169841 |
| 2023-05-01 | -13.33 | $5.62 | 202100 |
| 2023-04-28 | -3.45 | $5.64 | 359600 |
| 2023-04-27 | 0.00 | $5.61 | 214439 |
| 2023-04-26 | -29.63 | $5.51 | 439136 |
| 2023-04-25 | -19.44 | $5.52 | 246600 |
| 2023-04-24 | 0.00 | $5.59 | 237710 |
| 2023-04-21 | -9.09 | $5.51 | 151100 |
| 2023-04-20 | -18.18 | $5.48 | 191021 |
| 2023-04-19 | -9.09 | $5.51 | 130602 |
| 2023-04-18 | -17.65 | $5.48 | 213500 |
| 2023-04-17 | -5.41 | $5.51 | 350100 |
| 2023-04-14 | -9.30 | $5.49 | 247247 |
| 2023-04-13 | -2.33 | $5.50 | 166300 |
| 2023-04-12 | -6.98 | $5.48 | 182800 |
| 2023-04-11 | -9.52 | $5.46 | 201200 |
| 2023-04-10 | -5.00 | $5.46 | 156732 |
| 2023-04-06 | -5.00 | $5.46 | 209146 |
| 2023-04-05 | -25.00 | $5.38 | 174800 |
| 2023-04-04 | -7.50 | $5.45 | 290809 |
| 2023-04-03 | -12.50 | $5.43 | 200100 |
| 2023-03-31 | -21.95 | $5.40 | 323532 |
| 2023-03-30 | -19.51 | $5.41 | 191939 |
| 2023-03-29 | -26.83 | $5.38 | 282400 |
| 2023-03-28 | -46.34 | $5.30 | 228700 |
| 2023-03-27 | -48.78 | $5.29 | 281813 |
| 2023-03-24 | -60.98 | $5.24 | 280235 |
| 2023-03-23 | -51.22 | $5.28 | 338025 |
| 2023-03-22 | -56.10 | $5.26 | 178600 |
| 2023-03-21 | -51.22 | $5.28 | 186900 |
| 2023-03-20 | -80.49 | $5.16 | 180300 |
| 2023-03-17 | -87.80 | $5.13 | 218000 |
| 2023-03-16 | -80.95 | $5.16 | 205409 |
| 2023-03-15 | -90.70 | $5.13 | 317740 |
| 2023-03-14 | -82.35 | $5.26 | 116300 |
| 2023-03-13 | -97.14 | $5.21 | 202517 |
| 2023-03-10 | -100.00 | $5.25 | 192600 |
| 2023-03-09 | -92.59 | $5.30 | 254600 |
| 2023-03-08 | -80.00 | $5.35 | 202200 |
| 2023-03-07 | -76.00 | $5.36 | 94829 |
| 2023-03-06 | -40.00 | $5.45 | 293500 |
| 2023-03-03 | -46.67 | $5.46 | 189200 |
| 2023-03-02 | -70.97 | $5.39 | 358000 |
| 2023-03-01 | -77.42 | $5.37 | 308400 |
| 2023-02-28 | -77.42 | $5.37 | 212441 |
| 2023-02-27 | -77.42 | $5.37 | 178700 |
| 2023-02-24 | -93.55 | $5.32 | 281000 |
| 2023-02-23 | -75.00 | $5.43 | 143537 |
| 2023-02-22 | -81.48 | $5.39 | 246500 |
| 2023-02-21 | -88.89 | $5.37 | 287921 |
| 2023-02-17 | -55.56 | $5.46 | 190100 |
| 2023-02-16 | -60.71 | $5.44 | 190400 |
| 2023-02-15 | -51.72 | $5.46 | 158100 |
| 2023-02-14 | -44.83 | $5.48 | 275910 |
| 2023-02-13 | -34.48 | $5.51 | 259100 |
| 2023-02-10 | -53.33 | $5.45 | 144400 |
| 2023-02-09 | -70.00 | $5.40 | 318132 |
| 2023-02-08 | -53.33 | $5.45 | 198521 |
| 2023-02-07 | -44.12 | $5.46 | 158816 |
| 2023-02-06 | -58.82 | $5.41 | 145938 |
| 2023-02-03 | -28.89 | $5.48 | 183800 |
| 2023-02-02 | -1.96 | $5.60 | 191523 |
| 2023-02-01 | -4.55 | $5.52 | 322613 |
| 2023-01-31 | 0.00 | $5.51 | 252400 |
| 2023-01-30 | -9.62 | $5.45 | 300428 |
| 2023-01-27 | -10.53 | $5.44 | 366929 |
| 2023-01-26 | -14.04 | $5.42 | 907900 |
| 2023-01-25 | -21.05 | $5.38 | 549100 |
| 2023-01-24 | -21.05 | $5.38 | 670600 |
| 2023-01-23 | 0.00 | $5.49 | 318700 |
| 2023-01-20 | -11.76 | $5.38 | 2.2M |
| 2023-01-19 | -19.61 | $5.34 | 435000 |
| 2023-01-18 | -11.76 | $5.38 | 534613 |
| 2023-01-17 | -15.69 | $5.36 | 457200 |
| 2023-01-13 | -19.61 | $5.34 | 591600 |
| 2023-01-12 | -11.76 | $5.38 | 249500 |
| 2023-01-11 | 0.00 | $5.43 | 361448 |
| 2023-01-10 | -2.44 | $5.33 | 202600 |
| 2023-01-09 | -17.07 | $5.27 | 250800 |
| 2023-01-06 | -13.16 | $5.26 | 146000 |
| 2023-01-05 | -44.74 | $5.14 | 251348 |
| 2023-01-04 | -42.11 | $5.15 | 208839 |
| 2023-01-03 | -63.16 | $5.07 | 225400 |
| 2022-12-30 | -76.92 | $5.02 | 391500 |
| 2022-12-29 | -83.72 | $5.00 | 400521 |
| 2022-12-28 | -90.70 | $4.97 | 483200 |
| 2022-12-27 | -81.40 | $5.01 | 621200 |
| 2022-12-23 | -79.07 | $5.02 | 346900 |
| 2022-12-22 | -90.24 | $4.99 | 558844 |
| 2022-12-21 | -89.74 | $5.01 | 536239 |
| 2022-12-20 | -92.31 | $5.00 | 415400 |
| 2022-12-19 | -93.94 | $5.05 | 210515 |
| 2022-12-16 | -75.76 | $5.11 | 260600 |
| 2022-12-15 | -63.16 | $5.12 | 362832 |
| 2022-12-14 | -25.00 | $5.26 | 303105 |
| 2022-12-13 | -38.10 | $5.20 | 214400 |
| 2022-12-12 | -42.86 | $5.18 | 193000 |
| 2022-12-09 | -50.00 | $5.15 | 152915 |
| 2022-12-08 | -45.24 | $5.17 | 346900 |
| 2022-12-07 | -37.74 | $5.16 | 508500 |
| 2022-12-06 | -35.85 | $5.17 | 216700 |
| 2022-12-05 | -25.00 | $5.21 | 162400 |
| 2022-12-02 | -14.71 | $5.26 | 188200 |
| 2022-12-01 | -5.13 | $5.32 | 267139 |
| 2022-11-30 | -1.35 | $5.31 | 299625 |
| 2022-11-29 | -3.28 | $5.17 | 204830 |
| 2022-11-28 | 0.00 | $5.17 | 432400 |
| 2022-11-25 | -8.77 | $5.10 | 96337 |
| 2022-11-23 | -10.53 | $5.09 | 270400 |
| 2022-11-22 | -5.36 | $5.11 | 318117 |
| 2022-11-21 | -9.68 | $5.06 | 200200 |
| 2022-11-18 | -4.62 | $5.09 | 228500 |
| 2022-11-17 | -4.41 | $5.06 | 332230 |
| 2022-11-16 | -10.29 | $5.02 | 302047 |
| 2022-11-15 | -19.12 | $4.96 | 512500 |
| 2022-11-14 | -14.71 | $4.99 | 258300 |
| 2022-11-11 | -4.35 | $5.06 | 241529 |
| 2022-11-10 | -4.17 | $5.02 | 184200 |
| 2022-11-09 | -14.06 | $4.83 | 223500 |
| 2022-11-08 | -6.25 | $4.88 | 223900 |
| 2022-11-07 | 0.00 | $4.84 | 172047 |
| 2022-11-04 | -8.16 | $4.73 | 271200 |
| 2022-11-03 | -29.17 | $4.62 | 305246 |
| 2022-11-02 | -16.67 | $4.68 | 188418 |
| 2022-11-01 | -10.42 | $4.71 | 171800 |
| 2022-10-31 | -18.75 | $4.67 | 455500 |
| 2022-10-28 | -14.58 | $4.69 | 267936 |
| 2022-10-27 | -27.08 | $4.63 | 336322 |
| 2022-10-26 | -4.17 | $4.74 | 875900 |
| 2022-10-25 | -23.81 | $4.60 | 293500 |
| 2022-10-24 | -52.38 | $4.48 | 417214 |
| 2022-10-21 | -47.62 | $4.50 | 282900 |
| 2022-10-20 | -64.29 | $4.43 | 343000 |
| 2022-10-19 | -50.00 | $4.49 | 412800 |
| 2022-10-18 | -51.02 | $4.52 | 434500 |
| 2022-10-17 | -70.00 | $4.43 | 369800 |
| 2022-10-14 | -88.46 | $4.34 | 626933 |
| 2022-10-13 | -78.85 | $4.39 | 850500 |
| 2022-10-12 | -89.58 | $4.41 | 339624 |
| 2022-10-11 | -92.00 | $4.40 | 231400 |
| 2022-10-10 | -94.55 | $4.42 | 703000 |
| 2022-10-07 | -88.71 | $4.46 | 399909 |
| 2022-10-06 | -66.13 | $4.60 | 382400 |
| 2022-10-05 | -54.84 | $4.67 | 307000 |
| 2022-10-04 | -53.23 | $4.68 | 388121 |
| 2022-10-03 | -77.42 | $4.53 | 243200 |
| 2022-09-30 | -87.10 | $4.47 | 624700 |
| 2022-09-29 | -91.94 | $4.44 | 495002 |
| 2022-09-28 | -82.26 | $4.50 | 341100 |
| 2022-09-27 | -100.00 | $4.40 | 474500 |
| 2022-09-26 | -93.10 | $4.48 | 397610 |
| 2022-09-23 | -96.43 | $4.54 | 824633 |
| 2022-09-22 | -94.00 | $4.64 | 882001 |
| 2022-09-21 | -100.00 | $4.68 | 297749 |
| 2022-09-20 | -90.48 | $4.73 | 378209 |
| 2022-09-19 | -78.57 | $4.78 | 310900 |
| 2022-09-16 | -91.67 | $4.73 | 528600 |
| 2022-09-15 | -91.84 | $4.78 | 396021 |
| 2022-09-14 | -79.59 | $4.84 | 218800 |
| 2022-09-13 | -75.47 | $4.87 | 464743 |
| 2022-09-12 | -51.79 | $5.01 | 372539 |
| 2022-09-09 | -70.18 | $4.91 | 286200 |
| 2022-09-08 | -81.67 | $4.85 | 434900 |
| 2022-09-07 | -86.67 | $4.82 | 524133 |
| 2022-09-06 | -96.55 | $4.78 | 213800 |
| 2022-09-02 | -98.21 | $4.79 | 231100 |
| 2022-09-01 | -89.29 | $4.84 | 313700 |
| 2022-08-31 | -100.00 | $4.86 | 363516 |
| 2022-08-30 | -97.92 | $4.87 | 336800 |
| 2022-08-29 | -93.33 | $4.92 | 457200 |
| 2022-08-26 | -97.37 | $4.97 | 258700 |
| 2022-08-25 | -84.38 | $5.07 | 336201 |
| 2022-08-24 | -78.13 | $5.09 | 267310 |
| 2022-08-23 | -100.00 | $5.02 | 133800 |
| 2022-08-22 | -96.55 | $5.06 | 148529 |
| 2022-08-19 | -80.77 | $5.13 | 182000 |
| 2022-08-18 | -51.72 | $5.19 | 286800 |
| 2022-08-17 | -48.28 | $5.20 | 343400 |
| 2022-08-16 | -37.93 | $5.23 | 247300 |
| 2022-08-15 | -25.00 | $5.26 | 199800 |
| 2022-08-12 | -15.15 | $5.29 | 301600 |
| 2022-08-11 | -8.82 | $5.31 | 185600 |
| 2022-08-10 | -4.88 | $5.30 | 101526 |
| 2022-08-09 | -21.95 | $5.23 | 180512 |
| 2022-08-08 | -17.07 | $5.25 | 148500 |
| 2022-08-05 | -19.51 | $5.24 | 227437 |
| 2022-08-04 | -14.63 | $5.26 | 358100 |
| 2022-08-03 | -17.07 | $5.25 | 170300 |
| 2022-08-02 | -24.39 | $5.22 | 195317 |
| 2022-08-01 | -2.50 | $5.30 | 283000 |
| 2022-07-29 | -5.41 | $5.26 | 229700 |
| 2022-07-28 | -2.86 | $5.25 | 322500 |
| 2022-07-27 | 0.00 | $5.19 | 339405 |
| 2022-07-26 | -35.71 | $5.09 | 144900 |
| 2022-07-25 | -21.43 | $5.13 | 224600 |
| 2022-07-22 | -46.43 | $5.06 | 482300 |
| 2022-07-21 | -28.57 | $5.11 | 498241 |
| 2022-07-20 | -14.29 | $5.15 | 429400 |
| 2022-07-19 | -33.33 | $5.09 | 333842 |
| 2022-07-18 | -53.13 | $5.01 | 286568 |
| 2022-07-15 | -34.38 | $5.07 | 1.8M |
| 2022-07-14 | -62.50 | $4.98 | 306422 |
| 2022-07-13 | -50.00 | $5.02 | 408108 |
| 2022-07-12 | -51.52 | $5.02 | 319515 |
| 2022-07-11 | -46.67 | $5.10 | 480400 |
| 2022-07-08 | -62.07 | $5.08 | 78317 |
| 2022-07-07 | -70.15 | $5.06 | 113116 |
| 2022-07-06 | -79.10 | $5.00 | 123600 |
| 2022-07-05 | -76.81 | $5.02 | 129507 |
| 2022-07-01 | -65.22 | $5.10 | 160603 |
| 2022-06-30 | -71.01 | $5.06 | 336800 |
| 2022-06-29 | -59.42 | $5.14 | 241243 |
| 2022-06-28 | -63.77 | $5.11 | 376200 |
| 2022-06-27 | -60.87 | $5.13 | 116500 |
| 2022-06-24 | -65.22 | $5.10 | 220036 |
| 2022-06-23 | -79.71 | $5.00 | 371818 |
| 2022-06-22 | -85.51 | $4.96 | 206522 |
| 2022-06-21 | -75.36 | $5.03 | 260900 |
| 2022-06-17 | -79.71 | $5.00 | 346800 |
| 2022-06-16 | -100.00 | $4.88 | 407806 |
| 2022-06-15 | -86.67 | $5.03 | 414625 |
| 2022-06-14 | -83.33 | $5.05 | 513717 |
| 2022-06-13 | -91.84 | $5.10 | 365400 |
| 2022-06-10 | -50.94 | $5.28 | 156200 |
| 2022-06-09 | -30.51 | $5.37 | 204741 |
| 2022-06-08 | -16.95 | $5.45 | 303723 |
| 2022-06-07 | -10.17 | $5.49 | 112600 |
| 2022-06-06 | -13.56 | $5.47 | 171422 |
| 2022-06-03 | -11.11 | $5.44 | 306758 |
| 2022-06-02 | -3.70 | $5.48 | 154543 |
| 2022-06-01 | -25.00 | $5.38 | 166322 |
| 2022-05-31 | -19.64 | $5.41 | 200300 |
| 2022-05-27 | -10.71 | $5.46 | 125944 |
| 2022-05-26 | -30.36 | $5.35 | 326800 |
| 2022-05-25 | -41.07 | $5.29 | 390000 |
| 2022-05-24 | -41.07 | $5.29 | 292138 |
| 2022-05-23 | -41.07 | $5.29 | 158141 |
| 2022-05-20 | -52.63 | $5.23 | 186700 |
| 2022-05-19 | -57.14 | $5.23 | 250500 |
| 2022-05-18 | -70.67 | $5.18 | 741542 |
| 2022-05-17 | -64.00 | $5.23 | 270344 |
| 2022-05-16 | -81.33 | $5.10 | 164418 |
| 2022-05-13 | -85.33 | $5.07 | 86700 |
| 2022-05-12 | -94.67 | $5.00 | 240400 |
| 2022-05-11 | -98.51 | $5.05 | 216400 |
| 2022-05-10 | -90.91 | $5.13 | 251800 |
| 2022-05-09 | -95.45 | $5.10 | 184218 |
| 2022-05-06 | -87.76 | $5.30 | 173000 |
| 2022-05-05 | -93.02 | $5.33 | 284900 |
| 2022-05-04 | -60.87 | $5.50 | 199903 |
| 2022-05-03 | -76.00 | $5.44 | 202339 |
| 2022-05-02 | -83.33 | $5.41 | 193937 |
| 2022-04-29 | -95.92 | $5.39 | 318405 |
| 2022-04-28 | -73.47 | $5.50 | 269200 |
| 2022-04-27 | -93.88 | $5.40 | 171400 |
| 2022-04-26 | -100.00 | $5.39 | 132702 |
| 2022-04-25 | -85.00 | $5.52 | 145833 |
| 2022-04-22 | -97.14 | $5.52 | 146100 |
| 2022-04-21 | -96.55 | $5.58 | 190400 |
| 2022-04-20 | -78.57 | $5.64 | 184412 |
| 2022-04-19 | -78.57 | $5.64 | 236700 |
| 2022-04-18 | -85.71 | $5.62 | 143100 |
| 2022-04-14 | -100.00 | $5.58 | 184227 |
| 2022-04-13 | -79.31 | $5.63 | 101800 |
| 2022-04-12 | -64.10 | $5.61 | 128900 |
| 2022-04-11 | -45.28 | $5.62 | 155400 |
| 2022-04-08 | -28.57 | $5.70 | 241905 |
| 2022-04-07 | -26.79 | $5.71 | 219324 |
| 2022-04-06 | -30.36 | $5.69 | 108800 |
| 2022-04-05 | -10.71 | $5.80 | 212900 |
| 2022-04-04 | -7.14 | $5.82 | 218800 |
| 2022-04-01 | -9.26 | $5.79 | 131600 |
| 2022-03-31 | -16.67 | $5.75 | 398000 |
| 2022-03-30 | -19.35 | $5.80 | 127200 |
| 2022-03-29 | -22.58 | $5.78 | 295315 |
| 2022-03-28 | -42.19 | $5.67 | 119810 |
| 2022-03-25 | -40.91 | $5.69 | 177806 |
| 2022-03-24 | -37.88 | $5.71 | 197806 |
| 2022-03-23 | -37.88 | $5.71 | 179943 |
| 2022-03-22 | -37.88 | $5.71 | 177900 |
| 2022-03-21 | -41.79 | $5.69 | 194414 |
| 2022-03-18 | -41.10 | $5.73 | 309549 |
| 2022-03-17 | -47.30 | $5.69 | 372500 |
| 2022-03-16 | -66.23 | $5.56 | 313100 |
| 2022-03-15 | -79.22 | $5.46 | 316429 |
| 2022-03-14 | -98.70 | $5.31 | 343447 |
| 2022-03-11 | -93.83 | $5.39 | 288235 |
| 2022-03-10 | -88.24 | $5.44 | 301900 |
| 2022-03-09 | -82.95 | $5.49 | 605900 |
| 2022-03-08 | -96.59 | $5.37 | 418100 |
| 2022-03-07 | -98.84 | $5.37 | 468906 |
| 2022-03-04 | -95.38 | $5.60 | 384513 |
| 2022-03-03 | -80.00 | $5.74 | 312400 |
| 2022-03-02 | -63.64 | $5.86 | 252900 |
| 2022-03-01 | -69.70 | $5.82 | 226600 |
| 2022-02-28 | -57.58 | $5.90 | 142000 |
| 2022-02-25 | -50.00 | $5.95 | 239500 |
| 2022-02-24 | -68.18 | $5.83 | 377922 |
| 2022-02-23 | -97.87 | $5.82 | 207230 |
| 2022-02-22 | -91.30 | $5.86 | 156813 |
| 2022-02-18 | -56.86 | $5.99 | 203600 |
| 2022-02-17 | -62.75 | $5.96 | 162600 |
| 2022-02-16 | -43.40 | $6.07 | 158700 |
| 2022-02-15 | -56.60 | $6.00 | 128819 |
| 2022-02-14 | -66.67 | $5.95 | 237805 |
| 2022-02-11 | -54.10 | $6.05 | 233900 |
| 2022-02-10 | -47.69 | $6.11 | 261700 |
| 2022-02-09 | -40.85 | $6.19 | 145709 |
| 2022-02-08 | -45.07 | $6.16 | 197800 |
| 2022-02-07 | -56.34 | $6.08 | 216300 |
| 2022-02-04 | -52.11 | $6.11 | 236800 |
| 2022-02-03 | -50.70 | $6.12 | 200900 |
| 2022-02-02 | -39.44 | $6.20 | 218900 |
| 2022-02-01 | -43.66 | $6.17 | 202600 |
| 2022-01-31 | -50.70 | $6.12 | 291100 |
| 2022-01-28 | -61.97 | $6.04 | 298600 |
| 2022-01-27 | -74.65 | $5.95 | 189100 |
| 2022-01-26 | -71.83 | $5.97 | 244900 |
| 2022-01-25 | -69.01 | $5.99 | 724700 |
| 2022-01-24 | -61.97 | $6.04 | 684784 |
| 2022-01-21 | -91.84 | $6.03 | 191629 |
| 2022-01-20 | -67.50 | $6.21 | 213100 |
| 2022-01-19 | -52.08 | $6.23 | 187534 |
| 2022-01-18 | -48.15 | $6.22 | 267464 |
| 2022-01-14 | -27.78 | $6.33 | 192343 |
| 2022-01-13 | -24.07 | $6.35 | 210400 |
| 2022-01-12 | -14.81 | $6.40 | 264608 |
| 2022-01-11 | -4.26 | $6.39 | 328000 |
| 2022-01-10 | -13.04 | $6.34 | 238500 |
| 2022-01-07 | -8.70 | $6.36 | 191800 |
| 2022-01-06 | -10.87 | $6.35 | 614400 |
| 2022-01-05 | -17.39 | $6.32 | 414900 |
| 2022-01-04 | -6.52 | $6.37 | 173500 |
| 2022-01-03 | -2.27 | $6.37 | 279549 |
| 2021-12-31 | -10.53 | $6.28 | 340900 |
| 2021-12-30 | -2.78 | $6.29 | 124300 |
| 2021-12-29 | -5.71 | $6.27 | 303223 |
| 2021-12-28 | -11.76 | $6.24 | 109073 |
| 2021-12-27 | -11.76 | $6.24 | 196200 |
| 2021-12-23 | -3.13 | $6.25 | 240649 |
| 2021-12-22 | -40.00 | $6.12 | 163600 |
| 2021-12-21 | -46.67 | $6.10 | 150516 |
| 2021-12-20 | -96.77 | $5.95 | 496943 |
| 2021-12-17 | -70.83 | $6.12 | 280700 |
| 2021-12-16 | -80.77 | $6.10 | 182800 |
| 2021-12-15 | -65.38 | $6.14 | 225300 |
| 2021-12-14 | -85.71 | $6.09 | 171313 |
| 2021-12-13 | -82.76 | $6.10 | 212703 |
| 2021-12-10 | -68.97 | $6.14 | 269727 |
| 2021-12-09 | -70.00 | $6.14 | 206600 |
| 2021-12-08 | -64.71 | $6.17 | 225720 |
| 2021-12-07 | -61.76 | $6.18 | 757023 |
| 2021-12-06 | -76.47 | $6.13 | 257235 |
| 2021-12-03 | -85.29 | $6.10 | 336214 |
| 2021-12-02 | -76.67 | $6.16 | 339730 |
| 2021-12-01 | -96.67 | $6.10 | 347316 |
| 2021-11-30 | -86.67 | $6.13 | 255400 |
| 2021-11-29 | -70.00 | $6.18 | 498004 |
| 2021-11-26 | -80.00 | $6.15 | 826300 |
| 2021-11-24 | -75.86 | $6.17 | 304300 |
| 2021-11-23 | -87.50 | $6.18 | 174648 |
| 2021-11-22 | -100.00 | $6.21 | 181300 |
| 2021-11-19 | -100.00 | $6.25 | 112626 |
| 2021-11-18 | -68.75 | $6.28 | 198900 |
| 2021-11-17 | -61.11 | $6.28 | 176500 |
| 2021-11-16 | -50.00 | $6.30 | 145507 |
| 2021-11-15 | -36.84 | $6.32 | 154600 |
| 2021-11-12 | -42.11 | $6.31 | 132000 |
| 2021-11-11 | -26.32 | $6.34 | 209700 |
| 2021-11-10 | -28.57 | $6.33 | 201900 |
| 2021-11-09 | 0.00 | $6.38 | 184700 |
| 2021-11-08 | -24.00 | $6.32 | 463002 |
| 2021-11-05 | -13.04 | $6.33 | 228100 |
| 2021-11-04 | -9.52 | $6.32 | 234834 |
| 2021-11-03 | -4.76 | $6.33 | 156000 |
| 2021-11-02 | -3.85 | $6.31 | 185600 |
| 2021-11-01 | -3.85 | $6.31 | 342309 |
| 2021-10-29 | -7.69 | $6.30 | 144406 |
| 2021-10-28 | 0.00 | $6.31 | 196300 |
| 2021-10-27 | -20.00 | $6.26 | 167115 |
| 2021-10-26 | -12.00 | $6.28 | 182400 |
| 2021-10-25 | -8.70 | $6.27 | 152432 |
| 2021-10-22 | -4.76 | $6.26 | 135500 |
| 2021-10-21 | -15.00 | $6.23 | 186301 |
| 2021-10-20 | -25.00 | $6.24 | 160100 |
| 2021-10-19 | -33.33 | $6.22 | 225300 |
| 2021-10-18 | -37.50 | $6.21 | 238500 |
| 2021-10-15 | -29.17 | $6.23 | 175300 |
| 2021-10-14 | -46.67 | $6.22 | 231502 |
| 2021-10-13 | -64.52 | $6.17 | 159516 |
| 2021-10-12 | -78.13 | $6.13 | 113100 |
| 2021-10-11 | -76.32 | $6.15 | 125209 |
| 2021-10-08 | -73.81 | $6.17 | 110700 |
| 2021-10-07 | -73.81 | $6.17 | 116818 |
| 2021-10-06 | -86.36 | $6.12 | 238500 |
| 2021-10-05 | -83.33 | $6.15 | 131400 |
| 2021-10-04 | -95.24 | $6.10 | 201200 |
| 2021-10-01 | -94.44 | $6.16 | 220000 |
| 2021-09-30 | -97.22 | $6.15 | 191800 |
| 2021-09-29 | -91.67 | $6.17 | 186800 |
| 2021-09-28 | -94.44 | $6.16 | 371100 |
| 2021-09-27 | -75.00 | $6.23 | 235000 |
| 2021-09-24 | -75.00 | $6.23 | 171400 |
| 2021-09-23 | -69.44 | $6.25 | 223200 |
| 2021-09-22 | -77.78 | $6.22 | 227520 |
| 2021-09-21 | -88.89 | $6.18 | 181200 |
| 2021-09-20 | -88.89 | $6.18 | 375400 |
| 2021-09-17 | -84.00 | $6.29 | 150500 |
| 2021-09-16 | -64.00 | $6.34 | 163600 |
| 2021-09-15 | -52.00 | $6.37 | 183212 |
| 2021-09-14 | -48.00 | $6.38 | 210700 |
| 2021-09-13 | -24.00 | $6.44 | 175300 |
| 2021-09-10 | -28.00 | $6.43 | 112300 |
| 2021-09-09 | -32.00 | $6.42 | 354419 |
| 2021-09-08 | -4.17 | $6.48 | 218227 |
| 2021-09-07 | -8.33 | $6.47 | 186300 |
| 2021-09-03 | -4.35 | $6.47 | 146600 |
| 2021-09-02 | -9.09 | $6.45 | 105600 |
| 2021-09-01 | -5.00 | $6.44 | 165738 |
| 2021-08-31 | -11.76 | $6.40 | 236641 |
| 2021-08-30 | -23.53 | $6.38 | 189600 |
| 2021-08-27 | -23.53 | $6.38 | 135000 |
| 2021-08-26 | -58.82 | $6.32 | 107806 |
| 2021-08-25 | -52.94 | $6.33 | 195723 |
| 2021-08-24 | -35.29 | $6.36 | 272400 |
| 2021-08-23 | -70.59 | $6.30 | 117400 |
| 2021-08-20 | -100.00 | $6.25 | 142738 |
| 2021-08-19 | -88.89 | $6.27 | 215600 |
| 2021-08-18 | -70.00 | $6.31 | 192318 |
| 2021-08-17 | -50.00 | $6.35 | 287500 |
| 2021-08-16 | -40.00 | $6.37 | 217800 |
| 2021-08-13 | -40.00 | $6.37 | 162700 |
| 2021-08-12 | -36.36 | $6.39 | 310900 |
| 2021-08-11 | -48.28 | $6.40 | 345200 |
| 2021-08-10 | -63.64 | $6.37 | 307531 |
| 2021-08-09 | -69.44 | $6.36 | 228149 |
| 2021-08-06 | -69.44 | $6.36 | 182100 |
| 2021-08-05 | -61.11 | $6.39 | 172900 |
| 2021-08-04 | -80.56 | $6.32 | 141202 |
| 2021-08-03 | -88.89 | $6.29 | 314077 |
| 2021-08-02 | -86.11 | $6.30 | 256521 |
| 2021-07-30 | -91.67 | $6.28 | 190900 |
| 2021-07-29 | -80.56 | $6.32 | 216900 |
| 2021-07-28 | -88.89 | $6.29 | 262500 |
| 2021-07-27 | -91.67 | $6.30 | 208743 |
| 2021-07-26 | -86.11 | $6.32 | 394432 |
| 2021-07-23 | -72.22 | $6.37 | 946911 |
| 2021-07-22 | -61.11 | $6.41 | 116331 |
| 2021-07-21 | -58.33 | $6.42 | 120019 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.65
2026-07-17
Close Price
$5.67
Vol: 208015Average Directional Index - Detailed Analysis
Minimum
6.37
Average
18.87
Maximum
58.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.65 | $5.67 | 208015 |
| 2026-07-16 | 8.98 | $5.72 | 147507 |
| 2026-07-15 | 8.57 | $5.76 | 150218 |
| 2026-07-14 | 8.47 | $5.77 | 92500 |
| 2026-07-13 | 8.28 | $5.74 | 276300 |
| 2026-07-10 | 8.08 | $5.83 | 230400 |
| 2026-07-09 | 8.46 | $5.82 | 180900 |
| 2026-07-08 | 8.72 | $5.76 | 382132 |
| 2026-07-07 | 8.68 | $5.76 | 172407 |
| 2026-07-06 | 9.03 | $5.78 | 143700 |
| 2026-07-02 | 9.41 | $5.73 | 215500 |
| 2026-07-01 | 9.81 | $5.71 | 260000 |
| 2026-06-30 | 10.05 | $5.74 | 517600 |
| 2026-06-29 | 10.22 | $5.67 | 386842 |
| 2026-06-26 | 10.09 | $5.66 | 194928 |
| 2026-06-25 | 9.62 | $5.65 | 268900 |
| 2026-06-24 | 9.36 | $5.63 | 261681 |
| 2026-06-23 | 8.84 | $5.66 | 342496 |
| 2026-06-22 | 8.46 | $5.73 | 309344 |
| 2026-06-18 | 8.59 | $5.77 | 282800 |
| 2026-06-17 | 8.72 | $5.71 | 161119 |
| 2026-06-16 | 8.86 | $5.76 | 134600 |
| 2026-06-15 | 9.31 | $5.81 | 215600 |
| 2026-06-12 | 9.43 | $5.81 | 426614 |
| 2026-06-11 | 9.55 | $5.73 | 297124 |
| 2026-06-10 | 9.66 | $5.61 | 200846 |
| 2026-06-09 | 9.45 | $5.66 | 426205 |
| 2026-06-08 | 9.23 | $5.64 | 351431 |
| 2026-06-05 | 9.00 | $5.65 | 735523 |
| 2026-06-04 | 8.82 | $5.78 | 589300 |
| 2026-06-03 | 8.97 | $5.78 | 340510 |
| 2026-06-02 | 9.29 | $5.82 | 619047 |
| 2026-06-01 | 9.63 | $5.75 | 526101 |
| 2026-05-29 | 9.83 | $5.77 | 504106 |
| 2026-05-28 | 10.28 | $5.76 | 189200 |
| 2026-05-27 | 10.70 | $5.76 | 425531 |
| 2026-05-26 | 11.26 | $5.73 | 121445 |
| 2026-05-22 | 11.85 | $5.71 | 216135 |
| 2026-05-21 | 12.24 | $5.75 | 250600 |
| 2026-05-20 | 12.64 | $5.69 | 317326 |
| 2026-05-19 | 12.76 | $5.63 | 216800 |
| 2026-05-18 | 12.50 | $5.64 | 338100 |
| 2026-05-15 | 12.23 | $5.59 | 296100 |
| 2026-05-14 | 12.03 | $5.76 | 293100 |
| 2026-05-13 | 12.63 | $5.78 | 549100 |
| 2026-05-12 | 13.27 | $5.81 | 204218 |
| 2026-05-11 | 13.94 | $5.78 | 166123 |
| 2026-05-08 | 14.42 | $5.81 | 252149 |
| 2026-05-07 | 14.93 | $5.79 | 767600 |
| 2026-05-06 | 15.46 | $5.83 | 355242 |
| 2026-05-05 | 15.87 | $5.72 | 167669 |
| 2026-05-04 | 16.49 | $5.68 | 338000 |
| 2026-05-01 | 17.15 | $5.75 | 307267 |
| 2026-04-30 | 17.93 | $5.73 | 279941 |
| 2026-04-29 | 18.81 | $5.66 | 306152 |
| 2026-04-28 | 19.38 | $5.68 | 227125 |
| 2026-04-27 | 20.12 | $5.75 | 338444 |
| 2026-04-24 | 21.07 | $5.71 | 198100 |
| 2026-04-23 | 21.68 | $5.67 | 630610 |
| 2026-04-22 | 22.33 | $5.72 | 131900 |
| 2026-04-21 | 23.34 | $5.71 | 266409 |
| 2026-04-20 | 24.41 | $5.80 | 526846 |
| 2026-04-17 | 25.41 | $5.85 | 531744 |
| 2026-04-16 | 26.55 | $5.76 | 280845 |
| 2026-04-15 | 27.71 | $5.76 | 301731 |
| 2026-04-14 | 29.01 | $5.82 | 243300 |
| 2026-04-13 | 30.39 | $5.76 | 218400 |
| 2026-04-10 | 31.79 | $5.69 | 321939 |
| 2026-04-09 | 33.38 | $5.68 | 211411 |
| 2026-04-08 | 34.89 | $5.67 | 414176 |
| 2026-04-07 | 36.39 | $5.46 | 272700 |
| 2026-04-06 | 36.98 | $5.46 | 272308 |
| 2026-04-02 | 37.74 | $5.44 | 303700 |
| 2026-04-01 | 38.53 | $5.52 | 407441 |
| 2026-03-31 | 39.57 | $5.41 | 526700 |
| 2026-03-30 | 39.91 | $5.22 | 467937 |
| 2026-03-27 | 39.18 | $5.21 | 336400 |
| 2026-03-26 | 38.44 | $5.30 | 294900 |
| 2026-03-25 | 37.90 | $5.40 | 254507 |
| 2026-03-24 | 37.60 | $5.35 | 667200 |
| 2026-03-23 | 36.49 | $5.33 | 523616 |
| 2026-03-20 | 35.32 | $5.30 | 624046 |
| 2026-03-19 | 34.09 | $5.43 | 481035 |
| 2026-03-18 | 33.13 | $5.55 | 559500 |
| 2026-03-17 | 32.34 | $5.59 | 453932 |
| 2026-03-16 | 31.78 | $5.59 | 516358 |
| 2026-03-13 | 31.03 | $5.57 | 442323 |
| 2026-03-12 | 30.24 | $5.69 | 247547 |
| 2026-03-11 | 29.86 | $5.80 | 375900 |
| 2026-03-10 | 29.60 | $5.75 | 324300 |
| 2026-03-09 | 29.33 | $5.66 | 290400 |
| 2026-03-06 | 28.06 | $5.71 | 391100 |
| 2026-03-05 | 27.03 | $5.82 | 320746 |
| 2026-03-04 | 26.31 | $5.92 | 291800 |
| 2026-03-03 | 26.23 | $5.94 | 535900 |
| 2026-03-02 | 26.13 | $6.09 | 471700 |
| 2026-02-27 | 27.22 | $6.19 | 447534 |
| 2026-02-26 | 27.20 | $6.19 | 201246 |
| 2026-02-25 | 26.86 | $6.21 | 190500 |
| 2026-02-24 | 26.51 | $6.15 | 192300 |
| 2026-02-23 | 26.74 | $6.15 | 214100 |
| 2026-02-20 | 26.99 | $6.17 | 311755 |
| 2026-02-19 | 27.24 | $6.08 | 133128 |
| 2026-02-18 | 27.69 | $6.15 | 326344 |
| 2026-02-17 | 27.43 | $6.11 | 149700 |
| 2026-02-13 | 27.33 | $6.11 | 419443 |
| 2026-02-12 | 27.07 | $6.16 | 306200 |
| 2026-02-11 | 26.32 | $6.18 | 155200 |
| 2026-02-10 | 25.54 | $6.18 | 482447 |
| 2026-02-09 | 24.71 | $6.17 | 300614 |
| 2026-02-06 | 23.83 | $6.12 | 727304 |
| 2026-02-05 | 23.23 | $5.99 | 296732 |
| 2026-02-04 | 23.31 | $6.06 | 474600 |
| 2026-02-03 | 22.77 | $6.02 | 441107 |
| 2026-02-02 | 22.47 | $6.03 | 314652 |
| 2026-01-30 | 22.24 | $5.98 | 342141 |
| 2026-01-29 | 21.99 | $6.02 | 362700 |
| 2026-01-28 | 21.74 | $6.00 | 289300 |
| 2026-01-27 | 21.63 | $6.02 | 204200 |
| 2026-01-26 | 21.53 | $5.95 | 384424 |
| 2026-01-23 | 21.49 | $5.97 | 157341 |
| 2026-01-22 | 21.80 | $5.97 | 170700 |
| 2026-01-21 | 21.99 | $5.92 | 385222 |
| 2026-01-20 | 22.65 | $5.85 | 389747 |
| 2026-01-16 | 23.34 | $5.98 | 2.0M |
| 2026-01-15 | 22.73 | $5.96 | 531300 |
| 2026-01-14 | 22.17 | $5.99 | 470100 |
| 2026-01-13 | 21.42 | $5.95 | 420428 |
| 2026-01-12 | 20.93 | $5.93 | 478800 |
| 2026-01-09 | 20.50 | $5.91 | 293705 |
| 2026-01-08 | 20.30 | $5.88 | 216600 |
| 2026-01-07 | 20.27 | $5.88 | 397536 |
| 2026-01-06 | 20.23 | $5.91 | 320623 |
| 2026-01-05 | 19.64 | $5.91 | 497100 |
| 2026-01-02 | 19.09 | $5.89 | 428424 |
| 2025-12-31 | 18.51 | $5.88 | 490600 |
| 2025-12-30 | 17.90 | $5.86 | 218432 |
| 2025-12-29 | 17.71 | $5.83 | 199800 |
| 2025-12-26 | 17.51 | $5.89 | 177845 |
| 2025-12-24 | 17.18 | $5.84 | 81700 |
| 2025-12-23 | 17.13 | $5.83 | 109300 |
| 2025-12-22 | 17.09 | $5.83 | 76000 |
| 2025-12-19 | 17.19 | $5.82 | 189000 |
| 2025-12-18 | 17.09 | $5.80 | 171600 |
| 2025-12-17 | 17.21 | $5.76 | 210308 |
| 2025-12-16 | 17.49 | $5.76 | 102237 |
| 2025-12-15 | 17.48 | $5.79 | 127522 |
| 2025-12-12 | 17.47 | $5.78 | 275319 |
| 2025-12-11 | 17.36 | $5.81 | 180808 |
| 2025-12-10 | 16.84 | $5.84 | 233253 |
| 2025-12-09 | 16.30 | $5.76 | 116500 |
| 2025-12-08 | 15.90 | $5.80 | 222833 |
| 2025-12-05 | 15.47 | $5.82 | 263600 |
| 2025-12-04 | 15.03 | $5.78 | 205500 |
| 2025-12-03 | 14.78 | $5.75 | 208700 |
| 2025-12-02 | 14.69 | $5.75 | 168913 |
| 2025-12-01 | 14.65 | $5.74 | 210700 |
| 2025-11-28 | 14.46 | $5.76 | 161731 |
| 2025-11-26 | 14.25 | $5.71 | 225700 |
| 2025-11-25 | 14.99 | $5.64 | 257700 |
| 2025-11-24 | 15.34 | $5.57 | 262538 |
| 2025-11-21 | 14.91 | $5.53 | 343000 |
| 2025-11-20 | 14.04 | $5.52 | 357700 |
| 2025-11-19 | 13.14 | $5.61 | 252206 |
| 2025-11-18 | 12.52 | $5.62 | 142485 |
| 2025-11-17 | 11.86 | $5.66 | 153700 |
| 2025-11-14 | 11.74 | $5.72 | 224946 |
| 2025-11-13 | 12.07 | $5.79 | 173700 |
| 2025-11-12 | 12.38 | $5.83 | 88900 |
| 2025-11-11 | 12.29 | $5.82 | 174938 |
| 2025-11-10 | 12.29 | $5.82 | 230100 |
| 2025-11-07 | 12.36 | $5.77 | 512708 |
| 2025-11-06 | 12.59 | $5.81 | 726000 |
| 2025-11-05 | 12.54 | $5.77 | 179780 |
| 2025-11-04 | 12.89 | $5.76 | 260600 |
| 2025-11-03 | 13.42 | $5.75 | 383432 |
| 2025-10-31 | 13.80 | $5.84 | 235706 |
| 2025-10-30 | 13.16 | $5.82 | 263337 |
| 2025-10-29 | 12.79 | $5.86 | 386117 |
| 2025-10-28 | 12.39 | $5.82 | 246309 |
| 2025-10-27 | 11.75 | $5.86 | 320400 |
| 2025-10-24 | 11.15 | $5.78 | 197200 |
| 2025-10-23 | 11.12 | $5.74 | 120000 |
| 2025-10-22 | 11.34 | $5.72 | 170144 |
| 2025-10-21 | 11.58 | $5.76 | 110400 |
| 2025-10-20 | 11.74 | $5.76 | 250620 |
| 2025-10-17 | 11.90 | $5.71 | 230340 |
| 2025-10-16 | 12.31 | $5.71 | 486067 |
| 2025-10-15 | 12.65 | $5.84 | 672000 |
| 2025-10-14 | 12.75 | $5.73 | 277600 |
| 2025-10-13 | 12.86 | $5.74 | 412941 |
| 2025-10-10 | 13.06 | $5.72 | 249700 |
| 2025-10-09 | 13.53 | $5.83 | 155153 |
| 2025-10-08 | 13.30 | $5.92 | 174400 |
| 2025-10-07 | 12.22 | $5.90 | 298033 |
| 2025-10-06 | 11.08 | $5.89 | 137648 |
| 2025-10-03 | 10.28 | $5.89 | 171500 |
| 2025-10-02 | 9.44 | $5.85 | 167800 |
| 2025-10-01 | 8.72 | $5.84 | 196269 |
| 2025-09-30 | 8.32 | $5.75 | 284800 |
| 2025-09-29 | 8.73 | $5.72 | 177138 |
| 2025-09-26 | 8.76 | $5.70 | 112600 |
| 2025-09-25 | 8.64 | $5.70 | 214404 |
| 2025-09-24 | 8.52 | $5.73 | 182100 |
| 2025-09-23 | 8.74 | $5.75 | 132600 |
| 2025-09-22 | 8.92 | $5.76 | 139419 |
| 2025-09-19 | 9.11 | $5.78 | 125521 |
| 2025-09-18 | 9.32 | $5.78 | 145100 |
| 2025-09-17 | 9.40 | $5.77 | 256625 |
| 2025-09-16 | 9.50 | $5.78 | 142600 |
| 2025-09-15 | 9.60 | $5.81 | 135300 |
| 2025-09-12 | 9.23 | $5.84 | 196410 |
| 2025-09-11 | 8.47 | $5.84 | 205603 |
| 2025-09-10 | 7.91 | $5.81 | 177114 |
| 2025-09-09 | 7.60 | $5.79 | 210900 |
| 2025-09-08 | 7.57 | $5.77 | 97805 |
| 2025-09-05 | 7.64 | $5.75 | 222100 |
| 2025-09-04 | 7.70 | $5.75 | 160200 |
| 2025-09-03 | 8.07 | $5.73 | 240700 |
| 2025-09-02 | 8.46 | $5.73 | 156700 |
| 2025-08-29 | 8.75 | $5.76 | 176200 |
| 2025-08-28 | 8.87 | $5.77 | 168135 |
| 2025-08-27 | 9.28 | $5.76 | 110623 |
| 2025-08-26 | 9.71 | $5.78 | 178100 |
| 2025-08-25 | 10.17 | $5.82 | 286243 |
| 2025-08-22 | 10.38 | $5.78 | 136731 |
| 2025-08-21 | 10.88 | $5.67 | 116800 |
| 2025-08-20 | 10.52 | $5.70 | 203200 |
| 2025-08-19 | 10.33 | $5.74 | 172837 |
| 2025-08-18 | 10.31 | $5.74 | 247339 |
| 2025-08-15 | 10.29 | $5.72 | 160943 |
| 2025-08-14 | 10.44 | $5.80 | 215000 |
| 2025-08-13 | 10.99 | $5.79 | 108834 |
| 2025-08-12 | 11.46 | $5.75 | 253500 |
| 2025-08-11 | 11.55 | $5.73 | 176523 |
| 2025-08-08 | 11.53 | $5.75 | 210042 |
| 2025-08-07 | 11.51 | $5.72 | 335806 |
| 2025-08-06 | 11.48 | $5.69 | 384254 |
| 2025-08-05 | 10.94 | $5.69 | 236200 |
| 2025-08-04 | 10.37 | $5.67 | 205242 |
| 2025-08-01 | 9.46 | $5.61 | 241516 |
| 2025-07-31 | 8.49 | $5.67 | 251048 |
| 2025-07-30 | 8.07 | $5.69 | 334331 |
| 2025-07-29 | 7.85 | $5.74 | 223200 |
| 2025-07-28 | 7.94 | $5.80 | 308443 |
| 2025-07-25 | 8.30 | $5.80 | 251202 |
| 2025-07-24 | 8.52 | $5.84 | 321731 |
| 2025-07-23 | 8.56 | $5.81 | 274447 |
| 2025-07-22 | 8.89 | $5.75 | 243600 |
| 2025-07-21 | 8.83 | $5.75 | 376131 |
| 2025-07-18 | 8.67 | $5.76 | 1.8M |
| 2025-07-17 | 8.49 | $5.72 | 321745 |
| 2025-07-16 | 8.01 | $5.71 | 356500 |
| 2025-07-15 | 7.50 | $5.70 | 325200 |
| 2025-07-14 | 7.17 | $5.78 | 447726 |
| 2025-07-11 | 7.13 | $5.74 | 359433 |
| 2025-07-10 | 7.08 | $5.78 | 230709 |
| 2025-07-09 | 7.41 | $5.82 | 296100 |
| 2025-07-08 | 7.75 | $5.74 | 155400 |
| 2025-07-07 | 7.70 | $5.76 | 222900 |
| 2025-07-03 | 7.73 | $5.81 | 176303 |
| 2025-07-02 | 8.04 | $5.81 | 244700 |
| 2025-07-01 | 8.37 | $5.78 | 415327 |
| 2025-06-30 | 8.75 | $5.79 | 726018 |
| 2025-06-27 | 9.15 | $5.72 | 1.4M |
| 2025-06-26 | 9.26 | $5.75 | 191522 |
| 2025-06-25 | 9.74 | $5.72 | 302824 |
| 2025-06-24 | 10.17 | $5.73 | 194834 |
| 2025-06-23 | 10.32 | $5.65 | 310508 |
| 2025-06-20 | 9.80 | $5.61 | 236200 |
| 2025-06-18 | 9.37 | $5.66 | 134600 |
| 2025-06-17 | 9.32 | $5.73 | 169300 |
| 2025-06-16 | 9.55 | $5.72 | 154700 |
| 2025-06-13 | 9.95 | $5.76 | 135121 |
| 2025-06-12 | 10.36 | $5.85 | 145400 |
| 2025-06-11 | 10.11 | $5.81 | 234704 |
| 2025-06-10 | 10.14 | $5.83 | 123400 |
| 2025-06-09 | 10.23 | $5.78 | 251312 |
| 2025-06-06 | 10.34 | $5.77 | 218226 |
| 2025-06-05 | 10.59 | $5.79 | 199200 |
| 2025-06-04 | 10.99 | $5.75 | 247722 |
| 2025-06-03 | 11.48 | $5.79 | 186339 |
| 2025-06-02 | 11.92 | $5.84 | 270047 |
| 2025-05-30 | 12.26 | $5.82 | 303711 |
| 2025-05-29 | 12.61 | $5.85 | 172500 |
| 2025-05-28 | 12.42 | $5.85 | 149516 |
| 2025-05-27 | 12.06 | $5.88 | 170200 |
| 2025-05-23 | 11.69 | $5.86 | 153517 |
| 2025-05-22 | 11.50 | $5.90 | 153631 |
| 2025-05-21 | 11.01 | $5.82 | 162688 |
| 2025-05-20 | 10.90 | $5.78 | 114628 |
| 2025-05-19 | 11.25 | $5.75 | 161303 |
| 2025-05-16 | 11.61 | $5.76 | 188727 |
| 2025-05-15 | 11.87 | $5.73 | 179200 |
| 2025-05-14 | 12.37 | $5.71 | 175600 |
| 2025-05-13 | 12.70 | $5.71 | 113400 |
| 2025-05-12 | 12.94 | $5.71 | 166900 |
| 2025-05-09 | 13.23 | $5.62 | 148700 |
| 2025-05-08 | 13.86 | $5.65 | 87113 |
| 2025-05-07 | 14.57 | $5.61 | 128132 |
| 2025-05-06 | 15.21 | $5.65 | 122361 |
| 2025-05-05 | 15.89 | $5.68 | 113000 |
| 2025-05-02 | 16.35 | $5.69 | 140600 |
| 2025-05-01 | 16.88 | $5.64 | 210522 |
| 2025-04-30 | 17.61 | $5.59 | 190168 |
| 2025-04-29 | 18.43 | $5.58 | 120221 |
| 2025-04-28 | 19.14 | $5.52 | 144800 |
| 2025-04-25 | 19.81 | $5.57 | 110000 |
| 2025-04-24 | 20.62 | $5.54 | 190528 |
| 2025-04-23 | 21.35 | $5.51 | 288328 |
| 2025-04-22 | 22.08 | $5.47 | 849301 |
| 2025-04-21 | 22.50 | $5.22 | 304100 |
| 2025-04-17 | 21.93 | $5.26 | 208100 |
| 2025-04-16 | 21.38 | $5.24 | 211200 |
| 2025-04-15 | 20.81 | $5.34 | 241234 |
| 2025-04-14 | 20.40 | $5.35 | 285600 |
| 2025-04-11 | 19.86 | $5.19 | 341100 |
| 2025-04-10 | 18.60 | $5.21 | 510524 |
| 2025-04-09 | 17.28 | $5.21 | 593708 |
| 2025-04-08 | 15.88 | $5.05 | 301625 |
| 2025-04-07 | 13.86 | $4.93 | 686712 |
| 2025-04-04 | 11.57 | $5.14 | 605400 |
| 2025-04-03 | 10.00 | $5.51 | 438519 |
| 2025-04-02 | 10.10 | $5.60 | 236411 |
| 2025-04-01 | 10.47 | $5.66 | 181800 |
| 2025-03-31 | 10.92 | $5.61 | 499711 |
| 2025-03-28 | 11.34 | $5.62 | 219446 |
| 2025-03-27 | 11.63 | $5.62 | 427076 |
| 2025-03-26 | 12.00 | $5.63 | 757100 |
| 2025-03-25 | 12.26 | $5.73 | 586200 |
| 2025-03-24 | 11.78 | $5.80 | 452362 |
| 2025-03-21 | 10.77 | $5.75 | 409100 |
| 2025-03-20 | 9.95 | $5.79 | 445700 |
| 2025-03-19 | 8.91 | $5.78 | 1.0M |
| 2025-03-18 | 7.81 | $5.80 | 611600 |
| 2025-03-17 | 7.11 | $5.79 | 703122 |
| 2025-03-14 | 6.37 | $5.65 | 146900 |
| 2025-03-13 | 6.69 | $5.63 | 233400 |
| 2025-03-12 | 7.01 | $5.68 | 154265 |
| 2025-03-11 | 7.26 | $5.63 | 238747 |
| 2025-03-10 | 7.51 | $5.65 | 391832 |
| 2025-03-07 | 7.60 | $5.74 | 362110 |
| 2025-03-06 | 7.70 | $5.67 | 214915 |
| 2025-03-05 | 8.00 | $5.71 | 542519 |
| 2025-03-04 | 8.39 | $5.59 | 550100 |
| 2025-03-03 | 8.80 | $5.79 | 447129 |
| 2025-02-28 | 7.77 | $5.66 | 250000 |
| 2025-02-27 | 7.40 | $5.63 | 308900 |
| 2025-02-26 | 7.25 | $5.61 | 125112 |
| 2025-02-25 | 7.43 | $5.59 | 137318 |
| 2025-02-24 | 7.79 | $5.59 | 204200 |
| 2025-02-21 | 8.09 | $5.59 | 189818 |
| 2025-02-20 | 8.48 | $5.53 | 311500 |
| 2025-02-19 | 8.70 | $5.58 | 161718 |
| 2025-02-18 | 8.87 | $5.62 | 313133 |
| 2025-02-14 | 9.13 | $5.53 | 418914 |
| 2025-02-13 | 9.48 | $5.56 | 227441 |
| 2025-02-12 | 9.78 | $5.50 | 250600 |
| 2025-02-11 | 9.73 | $5.52 | 212300 |
| 2025-02-10 | 9.83 | $5.50 | 218700 |
| 2025-02-07 | 10.01 | $5.51 | 304400 |
| 2025-02-06 | 10.20 | $5.55 | 258022 |
| 2025-02-05 | 10.68 | $5.51 | 324471 |
| 2025-02-04 | 10.88 | $5.45 | 329524 |
| 2025-02-03 | 10.76 | $5.43 | 709237 |
| 2025-01-31 | 10.64 | $5.53 | 618800 |
| 2025-01-30 | 11.19 | $5.52 | 475100 |
| 2025-01-29 | 11.77 | $5.47 | 352535 |
| 2025-01-28 | 12.33 | $5.54 | 215427 |
| 2025-01-27 | 12.59 | $5.51 | 206745 |
| 2025-01-24 | 12.87 | $5.54 | 314922 |
| 2025-01-23 | 13.09 | $5.52 | 248325 |
| 2025-01-22 | 13.51 | $5.50 | 202800 |
| 2025-01-21 | 13.88 | $5.47 | 206210 |
| 2025-01-17 | 14.59 | $5.44 | 242400 |
| 2025-01-16 | 15.05 | $5.40 | 226528 |
| 2025-01-15 | 15.32 | $5.37 | 401503 |
| 2025-01-14 | 15.54 | $5.33 | 196000 |
| 2025-01-13 | 15.33 | $5.30 | 482140 |
| 2025-01-10 | 14.88 | $5.31 | 211900 |
| 2025-01-08 | 14.76 | $5.39 | 206900 |
| 2025-01-07 | 14.91 | $5.39 | 326049 |
| 2025-01-06 | 15.37 | $5.38 | 205229 |
| 2025-01-03 | 15.64 | $5.35 | 164104 |
| 2025-01-02 | 15.55 | $5.33 | 272900 |
| 2024-12-31 | 15.31 | $5.31 | 331400 |
| 2024-12-30 | 14.89 | $5.30 | 344607 |
| 2024-12-27 | 14.46 | $5.34 | 135608 |
| 2024-12-26 | 14.18 | $5.39 | 110200 |
| 2024-12-24 | 14.14 | $5.42 | 157400 |
| 2024-12-23 | 13.96 | $5.37 | 209446 |
| 2024-12-20 | 13.49 | $5.32 | 293809 |
| 2024-12-19 | 12.64 | $5.23 | 327000 |
| 2024-12-18 | 11.78 | $5.33 | 313336 |
| 2024-12-17 | 11.21 | $5.45 | 249200 |
| 2024-12-16 | 11.14 | $5.51 | 170400 |
| 2024-12-13 | 11.47 | $5.57 | 307100 |
| 2024-12-12 | 11.96 | $5.57 | 445128 |
| 2024-12-11 | 12.47 | $5.60 | 269000 |
| 2024-12-10 | 12.75 | $5.57 | 224200 |
| 2024-12-09 | 12.98 | $5.64 | 126802 |
| 2024-12-06 | 12.89 | $5.60 | 268200 |
| 2024-12-05 | 12.81 | $5.61 | 255000 |
| 2024-12-04 | 12.91 | $5.59 | 320900 |
| 2024-12-03 | 13.06 | $5.57 | 281436 |
| 2024-12-02 | 13.11 | $5.56 | 352647 |
| 2024-11-29 | 13.39 | $5.57 | 238200 |
| 2024-11-27 | 13.58 | $5.52 | 498203 |
| 2024-11-26 | 13.77 | $5.57 | 452060 |
| 2024-11-25 | 13.66 | $5.80 | 291200 |
| 2024-11-22 | 12.39 | $5.68 | 494900 |
| 2024-11-21 | 11.41 | $5.63 | 344700 |
| 2024-11-20 | 10.50 | $5.47 | 68900 |
| 2024-11-19 | 10.64 | $5.48 | 71412 |
| 2024-11-18 | 10.79 | $5.45 | 355600 |
| 2024-11-15 | 10.95 | $5.41 | 262900 |
| 2024-11-14 | 11.38 | $5.44 | 137500 |
| 2024-11-13 | 11.72 | $5.43 | 296023 |
| 2024-11-12 | 12.08 | $5.55 | 391400 |
| 2024-11-11 | 11.81 | $5.68 | 733725 |
| 2024-11-08 | 11.11 | $5.53 | 243713 |
| 2024-11-07 | 11.53 | $5.49 | 213400 |
| 2024-11-06 | 11.87 | $5.44 | 723900 |
| 2024-11-05 | 12.23 | $5.54 | 155100 |
| 2024-11-04 | 11.38 | $5.49 | 244944 |
| 2024-11-01 | 10.48 | $5.56 | 243916 |
| 2024-10-31 | 9.81 | $5.49 | 274710 |
| 2024-10-30 | 9.10 | $5.59 | 185800 |
| 2024-10-29 | 9.23 | $5.66 | 146700 |
| 2024-10-28 | 9.67 | $5.68 | 217600 |
| 2024-10-25 | 9.69 | $5.66 | 290330 |
| 2024-10-24 | 9.72 | $5.66 | 207600 |
| 2024-10-23 | 10.11 | $5.62 | 195248 |
| 2024-10-22 | 10.41 | $5.68 | 430402 |
| 2024-10-21 | 10.93 | $5.64 | 278841 |
| 2024-10-18 | 11.27 | $5.60 | 157700 |
| 2024-10-17 | 10.92 | $5.59 | 295400 |
| 2024-10-16 | 10.55 | $5.58 | 251735 |
| 2024-10-15 | 10.16 | $5.62 | 229200 |
| 2024-10-14 | 10.09 | $5.71 | 188700 |
| 2024-10-11 | 10.40 | $5.70 | 285500 |
| 2024-10-10 | 10.94 | $5.67 | 226000 |
| 2024-10-09 | 11.51 | $5.70 | 248433 |
| 2024-10-08 | 12.12 | $5.68 | 338926 |
| 2024-10-07 | 12.55 | $5.65 | 282543 |
| 2024-10-04 | 13.01 | $5.72 | 76707 |
| 2024-10-03 | 13.06 | $5.73 | 153103 |
| 2024-10-02 | 13.21 | $5.77 | 131012 |
| 2024-10-01 | 13.02 | $5.77 | 194028 |
| 2024-09-30 | 12.81 | $5.80 | 185927 |
| 2024-09-27 | 12.12 | $5.79 | 229200 |
| 2024-09-26 | 11.39 | $5.77 | 115229 |
| 2024-09-25 | 10.83 | $5.71 | 159121 |
| 2024-09-24 | 10.74 | $5.72 | 155213 |
| 2024-09-23 | 10.64 | $5.72 | 91500 |
| 2024-09-20 | 10.90 | $5.71 | 181800 |
| 2024-09-19 | 11.16 | $5.71 | 235630 |
| 2024-09-18 | 11.34 | $5.65 | 203000 |
| 2024-09-17 | 11.79 | $5.71 | 263647 |
| 2024-09-16 | 12.26 | $5.68 | 124010 |
| 2024-09-13 | 12.58 | $5.70 | 166300 |
| 2024-09-12 | 12.91 | $5.70 | 137200 |
| 2024-09-11 | 13.50 | $5.61 | 228736 |
| 2024-09-10 | 13.70 | $5.63 | 152100 |
| 2024-09-09 | 14.16 | $5.63 | 145005 |
| 2024-09-06 | 14.72 | $5.60 | 151000 |
| 2024-09-05 | 15.31 | $5.66 | 143200 |
| 2024-09-04 | 15.82 | $5.71 | 187025 |
| 2024-09-03 | 16.19 | $5.75 | 91301 |
| 2024-08-30 | 15.92 | $5.82 | 105100 |
| 2024-08-29 | 15.34 | $5.77 | 159227 |
| 2024-08-28 | 14.78 | $5.76 | 137506 |
| 2024-08-27 | 14.50 | $5.74 | 159028 |
| 2024-08-26 | 14.11 | $5.77 | 119927 |
| 2024-08-23 | 13.30 | $5.78 | 242300 |
| 2024-08-22 | 12.45 | $5.67 | 83200 |
| 2024-08-21 | 12.09 | $5.70 | 94531 |
| 2024-08-20 | 11.71 | $5.66 | 134826 |
| 2024-08-19 | 11.44 | $5.69 | 115500 |
| 2024-08-16 | 11.16 | $5.65 | 103900 |
| 2024-08-15 | 11.11 | $5.63 | 81713 |
| 2024-08-14 | 11.13 | $5.59 | 79200 |
| 2024-08-13 | 11.27 | $5.59 | 68923 |
| 2024-08-12 | 11.55 | $5.57 | 124436 |
| 2024-08-09 | 11.84 | $5.51 | 91009 |
| 2024-08-08 | 12.46 | $5.48 | 136900 |
| 2024-08-07 | 12.64 | $5.41 | 239439 |
| 2024-08-06 | 12.68 | $5.39 | 138336 |
| 2024-08-05 | 12.26 | $5.32 | 156315 |
| 2024-08-02 | 11.31 | $5.47 | 132716 |
| 2024-08-01 | 11.40 | $5.55 | 246100 |
| 2024-07-31 | 11.51 | $5.58 | 120900 |
| 2024-07-30 | 11.63 | $5.53 | 129627 |
| 2024-07-29 | 12.18 | $5.52 | 139144 |
| 2024-07-26 | 12.56 | $5.50 | 129600 |
| 2024-07-25 | 12.64 | $5.48 | 203733 |
| 2024-07-24 | 12.63 | $5.49 | 105900 |
| 2024-07-23 | 12.86 | $5.57 | 83900 |
| 2024-07-22 | 13.47 | $5.60 | 191200 |
| 2024-07-19 | 13.96 | $5.56 | 63331 |
| 2024-07-18 | 14.63 | $5.55 | 211000 |
| 2024-07-17 | 15.27 | $5.61 | 148800 |
| 2024-07-16 | 15.30 | $5.67 | 213700 |
| 2024-07-15 | 15.10 | $5.66 | 306335 |
| 2024-07-12 | 14.96 | $5.67 | 226400 |
| 2024-07-11 | 14.59 | $5.65 | 187602 |
| 2024-07-10 | 14.27 | $5.63 | 221800 |
| 2024-07-09 | 14.17 | $5.59 | 231228 |
| 2024-07-08 | 13.95 | $5.60 | 328120 |
| 2024-07-05 | 13.50 | $5.65 | 85500 |
| 2024-07-03 | 12.59 | $5.64 | 156300 |
| 2024-07-02 | 11.95 | $5.58 | 147706 |
| 2024-07-01 | 11.82 | $5.56 | 211200 |
| 2024-06-28 | 11.68 | $5.58 | 130131 |
| 2024-06-27 | 11.61 | $5.53 | 214800 |
| 2024-06-26 | 11.79 | $5.52 | 179331 |
| 2024-06-25 | 12.14 | $5.52 | 126100 |
| 2024-06-24 | 12.60 | $5.47 | 205517 |
| 2024-06-21 | 13.18 | $5.45 | 177227 |
| 2024-06-20 | 13.53 | $5.46 | 127800 |
| 2024-06-18 | 14.15 | $5.47 | 237800 |
| 2024-06-17 | 14.79 | $5.45 | 86300 |
| 2024-06-14 | 15.13 | $5.44 | 86700 |
| 2024-06-13 | 15.63 | $5.52 | 160900 |
| 2024-06-12 | 16.16 | $5.57 | 83800 |
| 2024-06-11 | 16.01 | $5.51 | 137500 |
| 2024-06-10 | 16.01 | $5.56 | 147900 |
| 2024-06-07 | 15.69 | $5.57 | 127241 |
| 2024-06-06 | 15.12 | $5.57 | 168400 |
| 2024-06-05 | 14.52 | $5.57 | 343023 |
| 2024-06-04 | 13.89 | $5.50 | 177632 |
| 2024-06-03 | 13.76 | $5.52 | 250908 |
| 2024-05-31 | 13.51 | $5.48 | 255229 |
| 2024-05-30 | 13.62 | $5.43 | 208500 |
| 2024-05-29 | 14.23 | $5.42 | 180500 |
| 2024-05-28 | 14.87 | $5.51 | 188013 |
| 2024-05-24 | 14.63 | $5.54 | 216000 |
| 2024-05-23 | 14.47 | $5.46 | 178500 |
| 2024-05-22 | 14.70 | $5.48 | 154600 |
| 2024-05-21 | 14.73 | $5.50 | 101506 |
| 2024-05-20 | 14.54 | $5.51 | 143700 |
| 2024-05-17 | 14.34 | $5.48 | 368426 |
| 2024-05-16 | 13.91 | $5.51 | 299503 |
| 2024-05-15 | 13.47 | $5.49 | 364636 |
| 2024-05-14 | 13.20 | $5.44 | 345300 |
| 2024-05-13 | 13.19 | $5.48 | 147900 |
| 2024-05-10 | 12.57 | $5.47 | 118832 |
| 2024-05-09 | 12.06 | $5.44 | 117241 |
| 2024-05-08 | 11.72 | $5.40 | 122642 |
| 2024-05-07 | 11.65 | $5.41 | 121900 |
| 2024-05-06 | 11.39 | $5.41 | 195900 |
| 2024-05-03 | 11.25 | $5.33 | 145500 |
| 2024-05-02 | 11.49 | $5.30 | 104227 |
| 2024-05-01 | 11.82 | $5.31 | 179100 |
| 2024-04-30 | 12.24 | $5.26 | 198400 |
| 2024-04-29 | 12.85 | $5.30 | 168431 |
| 2024-04-26 | 13.23 | $5.29 | 88715 |
| 2024-04-25 | 13.80 | $5.24 | 209800 |
| 2024-04-24 | 14.25 | $5.27 | 124700 |
| 2024-04-23 | 14.68 | $5.26 | 198420 |
| 2024-04-22 | 15.22 | $5.21 | 180012 |
| 2024-04-19 | 15.65 | $5.13 | 242322 |
| 2024-04-18 | 15.59 | $5.15 | 176800 |
| 2024-04-17 | 15.61 | $5.15 | 157245 |
| 2024-04-16 | 15.70 | $5.15 | 218830 |
| 2024-04-15 | 15.70 | $5.17 | 334000 |
| 2024-04-12 | 15.84 | $5.20 | 329300 |
| 2024-04-11 | 16.21 | $5.30 | 459000 |
| 2024-04-10 | 16.88 | $5.30 | 342600 |
| 2024-04-09 | 17.49 | $5.37 | 133715 |
| 2024-04-08 | 17.35 | $5.39 | 184900 |
| 2024-04-05 | 17.35 | $5.36 | 108000 |
| 2024-04-04 | 17.57 | $5.37 | 288300 |
| 2024-04-03 | 17.81 | $5.41 | 99139 |
| 2024-04-02 | 18.45 | $5.38 | 199320 |
| 2024-04-01 | 19.30 | $5.45 | 131200 |
| 2024-03-28 | 19.28 | $5.53 | 520539 |
| 2024-03-27 | 19.26 | $5.47 | 188800 |
| 2024-03-26 | 19.63 | $5.47 | 156930 |
| 2024-03-25 | 19.69 | $5.45 | 171200 |
| 2024-03-22 | 19.76 | $5.50 | 237700 |
| 2024-03-21 | 19.38 | $5.52 | 288947 |
| 2024-03-20 | 19.11 | $5.48 | 128400 |
| 2024-03-19 | 19.20 | $5.40 | 162900 |
| 2024-03-18 | 19.79 | $5.43 | 140124 |
| 2024-03-15 | 20.09 | $5.42 | 232317 |
| 2024-03-14 | 20.40 | $5.45 | 254104 |
| 2024-03-13 | 20.39 | $5.56 | 233800 |
| 2024-03-12 | 19.34 | $5.54 | 293200 |
| 2024-03-11 | 18.36 | $5.46 | 71900 |
| 2024-03-08 | 17.68 | $5.49 | 242930 |
| 2024-03-07 | 16.96 | $5.46 | 150200 |
| 2024-03-06 | 16.50 | $5.40 | 196838 |
| 2024-03-05 | 16.46 | $5.36 | 287300 |
| 2024-03-04 | 16.41 | $5.42 | 194600 |
| 2024-03-01 | 16.44 | $5.36 | 167330 |
| 2024-02-29 | 16.75 | $5.34 | 159600 |
| 2024-02-28 | 17.17 | $5.32 | 221123 |
| 2024-02-27 | 17.90 | $5.34 | 141834 |
| 2024-02-26 | 17.69 | $5.36 | 118800 |
| 2024-02-23 | 17.48 | $5.38 | 140016 |
| 2024-02-22 | 16.98 | $5.36 | 120100 |
| 2024-02-21 | 16.54 | $5.30 | 195111 |
| 2024-02-20 | 16.59 | $5.29 | 162715 |
| 2024-02-16 | 16.64 | $5.28 | 254000 |
| 2024-02-15 | 16.78 | $5.28 | 372600 |
| 2024-02-14 | 16.93 | $5.27 | 306800 |
| 2024-02-13 | 17.26 | $5.25 | 110714 |
| 2024-02-12 | 17.61 | $5.35 | 177802 |
| 2024-02-09 | 17.18 | $5.33 | 200516 |
| 2024-02-08 | 17.05 | $5.32 | 93747 |
| 2024-02-07 | 16.99 | $5.32 | 240500 |
| 2024-02-06 | 16.92 | $5.31 | 173500 |
| 2024-02-05 | 17.17 | $5.25 | 163700 |
| 2024-02-02 | 17.79 | $5.28 | 152022 |
| 2024-02-01 | 18.12 | $5.32 | 209203 |
| 2024-01-31 | 18.36 | $5.28 | 125716 |
| 2024-01-30 | 18.78 | $5.31 | 134600 |
| 2024-01-29 | 19.01 | $5.33 | 247830 |
| 2024-01-26 | 19.25 | $5.29 | 184322 |
| 2024-01-25 | 19.66 | $5.25 | 196900 |
| 2024-01-24 | 20.32 | $5.25 | 220409 |
| 2024-01-23 | 21.01 | $5.23 | 132029 |
| 2024-01-22 | 22.01 | $5.26 | 167117 |
| 2024-01-19 | 22.93 | $5.23 | 305300 |
| 2024-01-18 | 24.07 | $5.24 | 327637 |
| 2024-01-17 | 25.09 | $5.24 | 233305 |
| 2024-01-16 | 26.17 | $5.24 | 327500 |
| 2024-01-12 | 27.14 | $5.38 | 178800 |
| 2024-01-11 | 27.00 | $5.34 | 181300 |
| 2024-01-10 | 27.05 | $5.36 | 210400 |
| 2024-01-09 | 26.75 | $5.33 | 175582 |
| 2024-01-08 | 26.76 | $5.35 | 322108 |
| 2024-01-05 | 26.76 | $5.26 | 242826 |
| 2024-01-04 | 27.17 | $5.26 | 215700 |
| 2024-01-03 | 27.90 | $5.18 | 210233 |
| 2024-01-02 | 28.92 | $5.25 | 197714 |
| 2023-12-29 | 29.46 | $5.27 | 533700 |
| 2023-12-28 | 29.68 | $5.32 | 189600 |
| 2023-12-27 | 29.14 | $5.35 | 327007 |
| 2023-12-26 | 28.42 | $5.35 | 130000 |
| 2023-12-22 | 27.78 | $5.33 | 187300 |
| 2023-12-21 | 27.11 | $5.30 | 255300 |
| 2023-12-20 | 26.82 | $5.23 | 573727 |
| 2023-12-19 | 26.52 | $5.33 | 361302 |
| 2023-12-18 | 25.53 | $5.25 | 573821 |
| 2023-12-15 | 24.78 | $5.20 | 365525 |
| 2023-12-14 | 24.33 | $5.21 | 236100 |
| 2023-12-13 | 23.71 | $5.21 | 231930 |
| 2023-12-12 | 23.26 | $5.16 | 204200 |
| 2023-12-11 | 23.17 | $5.13 | 356632 |
| 2023-12-08 | 23.16 | $5.13 | 392300 |
| 2023-12-07 | 23.40 | $5.10 | 142036 |
| 2023-12-06 | 23.53 | $5.10 | 230800 |
| 2023-12-05 | 23.66 | $5.10 | 278300 |
| 2023-12-04 | 23.80 | $5.15 | 193100 |
| 2023-12-01 | 23.47 | $5.18 | 274639 |
| 2023-11-30 | 23.00 | $5.15 | 191200 |
| 2023-11-29 | 22.70 | $5.16 | 145313 |
| 2023-11-28 | 22.38 | $5.14 | 220500 |
| 2023-11-27 | 22.17 | $5.14 | 304015 |
| 2023-11-24 | 21.85 | $5.17 | 172200 |
| 2023-11-22 | 21.50 | $5.13 | 122900 |
| 2023-11-21 | 21.44 | $5.11 | 198536 |
| 2023-11-20 | 21.38 | $5.13 | 214900 |
| 2023-11-17 | 21.31 | $5.07 | 241921 |
| 2023-11-16 | 21.67 | $5.01 | 134035 |
| 2023-11-15 | 22.33 | $5.04 | 143400 |
| 2023-11-14 | 22.76 | $5.03 | 202300 |
| 2023-11-13 | 23.49 | $4.95 | 143000 |
| 2023-11-10 | 24.71 | $4.90 | 272500 |
| 2023-11-09 | 25.40 | $4.89 | 313500 |
| 2023-11-08 | 26.27 | $4.92 | 803739 |
| 2023-11-07 | 27.27 | $4.95 | 299718 |
| 2023-11-06 | 28.48 | $4.95 | 190336 |
| 2023-11-03 | 29.89 | $4.99 | 364435 |
| 2023-11-02 | 31.37 | $4.90 | 290921 |
| 2023-11-01 | 32.62 | $4.84 | 193000 |
| 2023-10-31 | 33.07 | $4.78 | 259800 |
| 2023-10-30 | 33.07 | $4.75 | 334118 |
| 2023-10-27 | 32.58 | $4.68 | 290903 |
| 2023-10-26 | 31.79 | $4.72 | 365500 |
| 2023-10-25 | 31.11 | $4.76 | 219127 |
| 2023-10-24 | 30.66 | $4.82 | 208300 |
| 2023-10-23 | 30.36 | $4.79 | 227017 |
| 2023-10-20 | 29.65 | $4.79 | 238807 |
| 2023-10-19 | 29.07 | $4.82 | 275323 |
| 2023-10-18 | 28.51 | $4.82 | 215345 |
| 2023-10-17 | 28.03 | $4.91 | 149620 |
| 2023-10-16 | 27.89 | $4.92 | 361610 |
| 2023-10-13 | 27.94 | $4.92 | 118828 |
| 2023-10-12 | 28.00 | $4.98 | 95700 |
| 2023-10-11 | 28.48 | $5.01 | 122100 |
| 2023-10-10 | 29.23 | $5.00 | 154124 |
| 2023-10-09 | 29.91 | $4.96 | 111401 |
| 2023-10-06 | 29.93 | $4.96 | 161946 |
| 2023-10-05 | 29.95 | $4.92 | 214049 |
| 2023-10-04 | 29.33 | $4.89 | 138913 |
| 2023-10-03 | 28.41 | $4.88 | 232000 |
| 2023-10-02 | 27.43 | $4.94 | 233847 |
| 2023-09-29 | 26.84 | $4.99 | 359238 |
| 2023-09-28 | 26.47 | $4.97 | 159200 |
| 2023-09-27 | 25.50 | $4.94 | 151200 |
| 2023-09-26 | 24.49 | $4.97 | 221500 |
| 2023-09-25 | 23.72 | $4.98 | 172340 |
| 2023-09-22 | 22.90 | $5.02 | 229732 |
| 2023-09-21 | 22.36 | $4.98 | 147227 |
| 2023-09-20 | 21.37 | $5.07 | 353329 |
| 2023-09-19 | 20.89 | $5.08 | 148249 |
| 2023-09-18 | 20.23 | $5.12 | 133000 |
| 2023-09-15 | 19.85 | $5.12 | 250400 |
| 2023-09-14 | 19.45 | $5.13 | 213600 |
| 2023-09-13 | 18.89 | $5.08 | 281700 |
| 2023-09-12 | 18.38 | $5.15 | 312821 |
| 2023-09-11 | 18.23 | $5.18 | 230613 |
| 2023-09-08 | 18.26 | $5.17 | 199700 |
| 2023-09-07 | 18.37 | $5.18 | 315700 |
| 2023-09-06 | 18.36 | $5.19 | 224842 |
| 2023-09-05 | 18.36 | $5.23 | 113631 |
| 2023-09-01 | 18.87 | $5.29 | 170831 |
| 2023-08-31 | 19.82 | $5.30 | 231047 |
| 2023-08-30 | 20.60 | $5.32 | 168716 |
| 2023-08-29 | 21.63 | $5.30 | 164300 |
| 2023-08-28 | 22.72 | $5.23 | 148200 |
| 2023-08-25 | 22.93 | $5.20 | 171300 |
| 2023-08-24 | 22.73 | $5.17 | 151623 |
| 2023-08-23 | 22.51 | $5.22 | 99934 |
| 2023-08-22 | 22.00 | $5.15 | 213900 |
| 2023-08-21 | 21.03 | $5.18 | 125200 |
| 2023-08-18 | 19.84 | $5.13 | 169421 |
| 2023-08-17 | 18.45 | $5.16 | 190103 |
| 2023-08-16 | 17.15 | $5.18 | 143500 |
| 2023-08-15 | 15.96 | $5.22 | 149843 |
| 2023-08-14 | 14.84 | $5.27 | 168147 |
| 2023-08-11 | 13.87 | $5.32 | 303700 |
| 2023-08-10 | 13.38 | $5.33 | 325843 |
| 2023-08-09 | 13.15 | $5.35 | 302602 |
| 2023-08-08 | 12.47 | $5.34 | 217817 |
| 2023-08-07 | 11.46 | $5.35 | 317500 |
| 2023-08-04 | 10.48 | $5.30 | 329235 |
| 2023-08-03 | 9.44 | $5.32 | 333511 |
| 2023-08-02 | 8.43 | $5.38 | 160427 |
| 2023-08-01 | 7.94 | $5.48 | 195250 |
| 2023-07-31 | 8.12 | $5.52 | 202800 |
| 2023-07-28 | 7.85 | $5.51 | 224800 |
| 2023-07-27 | 7.95 | $5.50 | 227217 |
| 2023-07-26 | 8.06 | $5.49 | 158000 |
| 2023-07-25 | 8.18 | $5.50 | 230700 |
| 2023-07-24 | 8.30 | $5.48 | 166300 |
| 2023-07-21 | 8.55 | $5.48 | 204425 |
| 2023-07-20 | 8.81 | $5.48 | 378500 |
| 2023-07-19 | 8.96 | $5.51 | 315100 |
| 2023-07-18 | 9.01 | $5.49 | 207300 |
| 2023-07-17 | 9.26 | $5.49 | 251200 |
| 2023-07-14 | 9.62 | $5.47 | 296500 |
| 2023-07-13 | 9.90 | $5.50 | 231840 |
| 2023-07-12 | 10.39 | $5.46 | 258200 |
| 2023-07-11 | 10.91 | $5.43 | 259331 |
| 2023-07-10 | 11.22 | $5.41 | 323000 |
| 2023-07-07 | 11.13 | $5.36 | 193500 |
| 2023-07-06 | 10.43 | $5.32 | 133300 |
| 2023-07-05 | 9.78 | $5.40 | 155642 |
| 2023-07-03 | 9.90 | $5.46 | 104734 |
| 2023-06-30 | 10.24 | $5.44 | 479223 |
| 2023-06-29 | 10.47 | $5.40 | 140216 |
| 2023-06-28 | 10.73 | $5.46 | 118100 |
| 2023-06-27 | 11.29 | $5.43 | 286400 |
| 2023-06-26 | 11.67 | $5.39 | 182207 |
| 2023-06-23 | 11.75 | $5.39 | 184900 |
| 2023-06-22 | 11.71 | $5.41 | 157640 |
| 2023-06-21 | 11.85 | $5.42 | 133100 |
| 2023-06-20 | 12.18 | $5.42 | 113800 |
| 2023-06-16 | 12.62 | $5.50 | 93100 |
| 2023-06-15 | 12.79 | $5.47 | 389100 |
| 2023-06-14 | 13.45 | $5.43 | 180000 |
| 2023-06-13 | 13.84 | $5.44 | 346300 |
| 2023-06-12 | 14.34 | $5.41 | 266500 |
| 2023-06-09 | 14.40 | $5.41 | 214201 |
| 2023-06-08 | 14.47 | $5.42 | 180000 |
| 2023-06-07 | 14.55 | $5.40 | 94900 |
| 2023-06-06 | 14.63 | $5.42 | 262600 |
| 2023-06-05 | 14.60 | $5.39 | 123061 |
| 2023-06-02 | 14.58 | $5.42 | 199034 |
| 2023-06-01 | 14.86 | $5.36 | 277200 |
| 2023-05-31 | 14.42 | $5.33 | 322600 |
| 2023-05-30 | 13.97 | $5.38 | 249200 |
| 2023-05-26 | 14.01 | $5.42 | 193200 |
| 2023-05-25 | 14.21 | $5.37 | 150449 |
| 2023-05-24 | 13.89 | $5.37 | 299618 |
| 2023-05-23 | 13.55 | $5.44 | 172600 |
| 2023-05-22 | 13.84 | $5.51 | 128300 |
| 2023-05-19 | 14.27 | $5.52 | 133519 |
| 2023-05-18 | 14.61 | $5.54 | 212336 |
| 2023-05-17 | 15.16 | $5.57 | 317900 |
| 2023-05-16 | 15.74 | $5.48 | 231217 |
| 2023-05-15 | 16.55 | $5.57 | 210600 |
| 2023-05-12 | 16.99 | $5.55 | 98232 |
| 2023-05-11 | 17.34 | $5.59 | 353248 |
| 2023-05-10 | 17.60 | $5.63 | 475000 |
| 2023-05-09 | 17.67 | $5.60 | 383800 |
| 2023-05-08 | 17.97 | $5.62 | 196533 |
| 2023-05-05 | 17.86 | $5.63 | 471700 |
| 2023-05-04 | 17.75 | $5.56 | 314748 |
| 2023-05-03 | 18.09 | $5.54 | 163400 |
| 2023-05-02 | 18.13 | $5.54 | 169841 |
| 2023-05-01 | 18.16 | $5.62 | 202100 |
| 2023-04-28 | 17.39 | $5.64 | 359600 |
| 2023-04-27 | 16.57 | $5.61 | 214439 |
| 2023-04-26 | 15.97 | $5.51 | 439136 |
| 2023-04-25 | 15.87 | $5.52 | 246600 |
| 2023-04-24 | 15.63 | $5.59 | 237710 |
| 2023-04-21 | 15.02 | $5.51 | 151100 |
| 2023-04-20 | 14.94 | $5.48 | 191021 |
| 2023-04-19 | 14.95 | $5.51 | 130602 |
| 2023-04-18 | 14.95 | $5.48 | 213500 |
| 2023-04-17 | 14.73 | $5.51 | 350100 |
| 2023-04-14 | 14.57 | $5.49 | 247247 |
| 2023-04-13 | 14.40 | $5.50 | 166300 |
| 2023-04-12 | 14.37 | $5.48 | 182800 |
| 2023-04-11 | 14.34 | $5.46 | 201200 |
| 2023-04-10 | 14.38 | $5.46 | 156732 |
| 2023-04-06 | 14.64 | $5.46 | 209146 |
| 2023-04-05 | 14.91 | $5.38 | 174800 |
| 2023-04-04 | 15.19 | $5.45 | 290809 |
| 2023-04-03 | 14.89 | $5.43 | 200100 |
| 2023-03-31 | 14.82 | $5.40 | 323532 |
| 2023-03-30 | 14.75 | $5.41 | 191939 |
| 2023-03-29 | 14.80 | $5.38 | 282400 |
| 2023-03-28 | 15.10 | $5.30 | 228700 |
| 2023-03-27 | 15.89 | $5.29 | 281813 |
| 2023-03-24 | 16.58 | $5.24 | 280235 |
| 2023-03-23 | 17.23 | $5.28 | 338025 |
| 2023-03-22 | 18.07 | $5.26 | 178600 |
| 2023-03-21 | 18.86 | $5.28 | 186900 |
| 2023-03-20 | 19.30 | $5.16 | 180300 |
| 2023-03-17 | 19.03 | $5.13 | 218000 |
| 2023-03-16 | 18.34 | $5.16 | 205409 |
| 2023-03-15 | 17.61 | $5.13 | 317740 |
| 2023-03-14 | 16.90 | $5.26 | 116300 |
| 2023-03-13 | 16.79 | $5.21 | 202517 |
| 2023-03-10 | 16.58 | $5.25 | 192600 |
| 2023-03-09 | 16.69 | $5.30 | 254600 |
| 2023-03-08 | 17.02 | $5.35 | 202200 |
| 2023-03-07 | 17.83 | $5.36 | 94829 |
| 2023-03-06 | 18.68 | $5.45 | 293500 |
| 2023-03-03 | 18.82 | $5.46 | 189200 |
| 2023-03-02 | 19.11 | $5.39 | 358000 |
| 2023-03-01 | 19.83 | $5.37 | 308400 |
| 2023-02-28 | 20.59 | $5.37 | 212441 |
| 2023-02-27 | 21.39 | $5.37 | 178700 |
| 2023-02-24 | 22.39 | $5.32 | 281000 |
| 2023-02-23 | 23.45 | $5.43 | 143537 |
| 2023-02-22 | 23.86 | $5.39 | 246500 |
| 2023-02-21 | 24.36 | $5.37 | 287921 |
| 2023-02-17 | 24.88 | $5.46 | 190100 |
| 2023-02-16 | 24.98 | $5.44 | 190400 |
| 2023-02-15 | 25.08 | $5.46 | 158100 |
| 2023-02-14 | 25.19 | $5.48 | 275910 |
| 2023-02-13 | 25.12 | $5.51 | 259100 |
| 2023-02-10 | 24.97 | $5.45 | 144400 |
| 2023-02-09 | 25.34 | $5.40 | 318132 |
| 2023-02-08 | 25.73 | $5.45 | 198521 |
| 2023-02-07 | 25.82 | $5.46 | 158816 |
| 2023-02-06 | 26.06 | $5.41 | 145938 |
| 2023-02-03 | 26.31 | $5.48 | 183800 |
| 2023-02-02 | 25.91 | $5.60 | 191523 |
| 2023-02-01 | 24.93 | $5.52 | 322613 |
| 2023-01-31 | 24.18 | $5.51 | 252400 |
| 2023-01-30 | 23.52 | $5.45 | 300428 |
| 2023-01-27 | 22.96 | $5.44 | 366929 |
| 2023-01-26 | 22.42 | $5.42 | 907900 |
| 2023-01-25 | 21.99 | $5.38 | 549100 |
| 2023-01-24 | 21.72 | $5.38 | 670600 |
| 2023-01-23 | 21.10 | $5.49 | 318700 |
| 2023-01-20 | 20.48 | $5.38 | 2.2M |
| 2023-01-19 | 20.11 | $5.34 | 435000 |
| 2023-01-18 | 19.95 | $5.38 | 534613 |
| 2023-01-17 | 19.37 | $5.36 | 457200 |
| 2023-01-13 | 19.00 | $5.34 | 591600 |
| 2023-01-12 | 18.66 | $5.38 | 249500 |
| 2023-01-11 | 17.96 | $5.43 | 361448 |
| 2023-01-10 | 17.06 | $5.33 | 202600 |
| 2023-01-09 | 16.56 | $5.27 | 250800 |
| 2023-01-06 | 16.03 | $5.26 | 146000 |
| 2023-01-05 | 15.89 | $5.14 | 251348 |
| 2023-01-04 | 16.23 | $5.15 | 208839 |
| 2023-01-03 | 16.71 | $5.07 | 225400 |
| 2022-12-30 | 17.34 | $5.02 | 391500 |
| 2022-12-29 | 17.85 | $5.00 | 400521 |
| 2022-12-28 | 18.39 | $4.97 | 483200 |
| 2022-12-27 | 19.08 | $5.01 | 621200 |
| 2022-12-23 | 19.87 | $5.02 | 346900 |
| 2022-12-22 | 20.42 | $4.99 | 558844 |
| 2022-12-21 | 21.13 | $5.01 | 536239 |
| 2022-12-20 | 22.24 | $5.00 | 415400 |
| 2022-12-19 | 23.41 | $5.05 | 210515 |
| 2022-12-16 | 24.18 | $5.11 | 260600 |
| 2022-12-15 | 24.86 | $5.12 | 362832 |
| 2022-12-14 | 25.28 | $5.26 | 303105 |
| 2022-12-13 | 24.94 | $5.20 | 214400 |
| 2022-12-12 | 24.57 | $5.18 | 193000 |
| 2022-12-09 | 24.83 | $5.15 | 152915 |
| 2022-12-08 | 25.11 | $5.17 | 346900 |
| 2022-12-07 | 25.31 | $5.16 | 508500 |
| 2022-12-06 | 25.53 | $5.17 | 216700 |
| 2022-12-05 | 25.76 | $5.21 | 162400 |
| 2022-12-02 | 25.48 | $5.26 | 188200 |
| 2022-12-01 | 24.79 | $5.32 | 267139 |
| 2022-11-30 | 23.80 | $5.31 | 299625 |
| 2022-11-29 | 22.89 | $5.17 | 204830 |
| 2022-11-28 | 22.45 | $5.17 | 432400 |
| 2022-11-25 | 22.08 | $5.10 | 96337 |
| 2022-11-23 | 21.82 | $5.09 | 270400 |
| 2022-11-22 | 21.55 | $5.11 | 318117 |
| 2022-11-21 | 21.31 | $5.06 | 200200 |
| 2022-11-18 | 21.27 | $5.09 | 228500 |
| 2022-11-17 | 20.95 | $5.06 | 332230 |
| 2022-11-16 | 20.77 | $5.02 | 302047 |
| 2022-11-15 | 20.76 | $4.96 | 512500 |
| 2022-11-14 | 20.76 | $4.99 | 258300 |
| 2022-11-11 | 20.62 | $5.06 | 241529 |
| 2022-11-10 | 20.01 | $5.02 | 184200 |
| 2022-11-09 | 19.51 | $4.83 | 223500 |
| 2022-11-08 | 19.66 | $4.88 | 223900 |
| 2022-11-07 | 19.82 | $4.84 | 172047 |
| 2022-11-04 | 20.37 | $4.73 | 271200 |
| 2022-11-03 | 21.34 | $4.62 | 305246 |
| 2022-11-02 | 21.94 | $4.68 | 188418 |
| 2022-11-01 | 23.00 | $4.71 | 171800 |
| 2022-10-31 | 24.12 | $4.67 | 455500 |
| 2022-10-28 | 25.30 | $4.69 | 267936 |
| 2022-10-27 | 26.54 | $4.63 | 336322 |
| 2022-10-26 | 27.90 | $4.74 | 875900 |
| 2022-10-25 | 29.34 | $4.60 | 293500 |
| 2022-10-24 | 29.92 | $4.48 | 417214 |
| 2022-10-21 | 29.91 | $4.50 | 282900 |
| 2022-10-20 | 29.82 | $4.43 | 343000 |
| 2022-10-19 | 29.77 | $4.49 | 412800 |
| 2022-10-18 | 29.76 | $4.52 | 434500 |
| 2022-10-17 | 29.99 | $4.43 | 369800 |
| 2022-10-14 | 29.62 | $4.34 | 626933 |
| 2022-10-13 | 29.00 | $4.39 | 850500 |
| 2022-10-12 | 28.34 | $4.41 | 339624 |
| 2022-10-11 | 27.99 | $4.40 | 231400 |
| 2022-10-10 | 27.63 | $4.42 | 703000 |
| 2022-10-07 | 27.36 | $4.46 | 399909 |
| 2022-10-06 | 27.29 | $4.60 | 382400 |
| 2022-10-05 | 27.74 | $4.67 | 307000 |
| 2022-10-04 | 28.52 | $4.68 | 388121 |
| 2022-10-03 | 29.33 | $4.53 | 243200 |
| 2022-09-30 | 29.16 | $4.47 | 624700 |
| 2022-09-29 | 28.55 | $4.44 | 495002 |
| 2022-09-28 | 27.53 | $4.50 | 341100 |
| 2022-09-27 | 26.46 | $4.40 | 474500 |
| 2022-09-26 | 25.37 | $4.48 | 397610 |
| 2022-09-23 | 24.34 | $4.54 | 824633 |
| 2022-09-22 | 23.53 | $4.64 | 882001 |
| 2022-09-21 | 23.03 | $4.68 | 297749 |
| 2022-09-20 | 22.82 | $4.73 | 378209 |
| 2022-09-19 | 22.75 | $4.78 | 310900 |
| 2022-09-16 | 22.67 | $4.73 | 528600 |
| 2022-09-15 | 22.19 | $4.78 | 396021 |
| 2022-09-14 | 22.00 | $4.84 | 218800 |
| 2022-09-13 | 21.99 | $4.87 | 464743 |
| 2022-09-12 | 22.30 | $5.01 | 372539 |
| 2022-09-09 | 22.96 | $4.91 | 286200 |
| 2022-09-08 | 22.85 | $4.85 | 434900 |
| 2022-09-07 | 22.46 | $4.82 | 524133 |
| 2022-09-06 | 21.45 | $4.78 | 213800 |
| 2022-09-02 | 20.47 | $4.79 | 231100 |
| 2022-09-01 | 19.58 | $4.84 | 313700 |
| 2022-08-31 | 18.24 | $4.86 | 363516 |
| 2022-08-30 | 17.16 | $4.87 | 336800 |
| 2022-08-29 | 16.03 | $4.92 | 457200 |
| 2022-08-26 | 14.98 | $4.97 | 258700 |
| 2022-08-25 | 14.22 | $5.07 | 336201 |
| 2022-08-24 | 14.01 | $5.09 | 267310 |
| 2022-08-23 | 13.70 | $5.02 | 133800 |
| 2022-08-22 | 13.37 | $5.06 | 148529 |
| 2022-08-19 | 13.20 | $5.13 | 182000 |
| 2022-08-18 | 13.36 | $5.19 | 286800 |
| 2022-08-17 | 13.97 | $5.20 | 343400 |
| 2022-08-16 | 14.68 | $5.23 | 247300 |
| 2022-08-15 | 15.07 | $5.26 | 199800 |
| 2022-08-12 | 15.23 | $5.29 | 301600 |
| 2022-08-11 | 15.21 | $5.31 | 185600 |
| 2022-08-10 | 14.93 | $5.30 | 101526 |
| 2022-08-09 | 14.81 | $5.23 | 180512 |
| 2022-08-08 | 15.01 | $5.25 | 148500 |
| 2022-08-05 | 15.14 | $5.24 | 227437 |
| 2022-08-04 | 15.47 | $5.26 | 358100 |
| 2022-08-03 | 15.74 | $5.25 | 170300 |
| 2022-08-02 | 16.03 | $5.22 | 195317 |
| 2022-08-01 | 16.33 | $5.30 | 283000 |
| 2022-07-29 | 16.36 | $5.26 | 229700 |
| 2022-07-28 | 16.56 | $5.25 | 322500 |
| 2022-07-27 | 16.87 | $5.19 | 339405 |
| 2022-07-26 | 17.60 | $5.09 | 144900 |
| 2022-07-25 | 18.30 | $5.13 | 224600 |
| 2022-07-22 | 19.10 | $5.06 | 482300 |
| 2022-07-21 | 19.68 | $5.11 | 498241 |
| 2022-07-20 | 20.46 | $5.15 | 429400 |
| 2022-07-19 | 21.33 | $5.09 | 333842 |
| 2022-07-18 | 21.74 | $5.01 | 286568 |
| 2022-07-15 | 22.18 | $5.07 | 1.8M |
| 2022-07-14 | 22.23 | $4.98 | 306422 |
| 2022-07-13 | 21.76 | $5.02 | 408108 |
| 2022-07-12 | 21.57 | $5.02 | 319515 |
| 2022-07-11 | 21.56 | $5.10 | 480400 |
| 2022-07-08 | 21.85 | $5.08 | 78317 |
| 2022-07-07 | 21.78 | $5.06 | 113116 |
| 2022-07-06 | 21.63 | $5.00 | 123600 |
| 2022-07-05 | 21.40 | $5.02 | 129507 |
| 2022-07-01 | 21.16 | $5.10 | 160603 |
| 2022-06-30 | 21.15 | $5.06 | 336800 |
| 2022-06-29 | 21.15 | $5.14 | 241243 |
| 2022-06-28 | 21.41 | $5.11 | 376200 |
| 2022-06-27 | 21.68 | $5.13 | 116500 |
| 2022-06-24 | 21.72 | $5.10 | 220036 |
| 2022-06-23 | 21.77 | $5.00 | 371818 |
| 2022-06-22 | 21.14 | $4.96 | 206522 |
| 2022-06-21 | 20.40 | $5.03 | 260900 |
| 2022-06-17 | 19.82 | $5.00 | 346800 |
| 2022-06-16 | 18.82 | $4.88 | 407806 |
| 2022-06-15 | 17.77 | $5.03 | 414625 |
| 2022-06-14 | 16.96 | $5.05 | 513717 |
| 2022-06-13 | 15.92 | $5.10 | 365400 |
| 2022-06-10 | 15.21 | $5.28 | 156200 |
| 2022-06-09 | 15.14 | $5.37 | 204741 |
| 2022-06-08 | 15.75 | $5.45 | 303723 |
| 2022-06-07 | 16.33 | $5.49 | 112600 |
| 2022-06-06 | 16.94 | $5.47 | 171422 |
| 2022-06-03 | 17.34 | $5.44 | 306758 |
| 2022-06-02 | 18.21 | $5.48 | 154543 |
| 2022-06-01 | 19.13 | $5.38 | 166322 |
| 2022-05-31 | 20.00 | $5.41 | 200300 |
| 2022-05-27 | 20.84 | $5.46 | 125944 |
| 2022-05-26 | 21.83 | $5.35 | 326800 |
| 2022-05-25 | 22.54 | $5.29 | 390000 |
| 2022-05-24 | 22.89 | $5.29 | 292138 |
| 2022-05-23 | 23.18 | $5.29 | 158141 |
| 2022-05-20 | 23.64 | $5.23 | 186700 |
| 2022-05-19 | 23.99 | $5.23 | 250500 |
| 2022-05-18 | 23.89 | $5.18 | 741542 |
| 2022-05-17 | 23.77 | $5.23 | 270344 |
| 2022-05-16 | 23.77 | $5.10 | 164418 |
| 2022-05-13 | 22.99 | $5.07 | 86700 |
| 2022-05-12 | 21.93 | $5.00 | 240400 |
| 2022-05-11 | 20.66 | $5.05 | 216400 |
| 2022-05-10 | 19.56 | $5.13 | 251800 |
| 2022-05-09 | 18.57 | $5.10 | 184218 |
| 2022-05-06 | 17.53 | $5.30 | 173000 |
| 2022-05-05 | 17.08 | $5.33 | 284900 |
| 2022-05-04 | 16.88 | $5.50 | 199903 |
| 2022-05-03 | 17.08 | $5.44 | 202339 |
| 2022-05-02 | 16.76 | $5.41 | 193937 |
| 2022-04-29 | 16.09 | $5.39 | 318405 |
| 2022-04-28 | 15.62 | $5.50 | 269200 |
| 2022-04-27 | 15.23 | $5.40 | 171400 |
| 2022-04-26 | 14.58 | $5.39 | 132702 |
| 2022-04-25 | 13.98 | $5.52 | 145833 |
| 2022-04-22 | 13.70 | $5.52 | 146100 |
| 2022-04-21 | 13.66 | $5.58 | 190400 |
| 2022-04-20 | 13.98 | $5.64 | 184412 |
| 2022-04-19 | 14.66 | $5.64 | 236700 |
| 2022-04-18 | 15.28 | $5.62 | 143100 |
| 2022-04-14 | 15.85 | $5.58 | 184227 |
| 2022-04-13 | 16.46 | $5.63 | 101800 |
| 2022-04-12 | 17.10 | $5.61 | 128900 |
| 2022-04-11 | 17.77 | $5.62 | 155400 |
| 2022-04-08 | 18.12 | $5.70 | 241905 |
| 2022-04-07 | 18.69 | $5.71 | 219324 |
| 2022-04-06 | 19.29 | $5.69 | 108800 |
| 2022-04-05 | 20.17 | $5.80 | 212900 |
| 2022-04-04 | 20.98 | $5.82 | 218800 |
| 2022-04-01 | 21.84 | $5.79 | 131600 |
| 2022-03-31 | 22.98 | $5.75 | 398000 |
| 2022-03-30 | 24.19 | $5.80 | 127200 |
| 2022-03-29 | 25.26 | $5.78 | 295315 |
| 2022-03-28 | 26.34 | $5.67 | 119810 |
| 2022-03-25 | 26.90 | $5.69 | 177806 |
| 2022-03-24 | 27.61 | $5.71 | 197806 |
| 2022-03-23 | 28.49 | $5.71 | 179943 |
| 2022-03-22 | 29.41 | $5.71 | 177900 |
| 2022-03-21 | 30.38 | $5.69 | 194414 |
| 2022-03-18 | 31.40 | $5.73 | 309549 |
| 2022-03-17 | 32.47 | $5.69 | 372500 |
| 2022-03-16 | 33.34 | $5.56 | 313100 |
| 2022-03-15 | 33.71 | $5.46 | 316429 |
| 2022-03-14 | 33.41 | $5.31 | 343447 |
| 2022-03-11 | 32.75 | $5.39 | 288235 |
| 2022-03-10 | 32.26 | $5.44 | 301900 |
| 2022-03-09 | 31.45 | $5.49 | 605900 |
| 2022-03-08 | 30.66 | $5.37 | 418100 |
| 2022-03-07 | 29.22 | $5.37 | 468906 |
| 2022-03-04 | 27.74 | $5.60 | 384513 |
| 2022-03-03 | 26.58 | $5.74 | 312400 |
| 2022-03-02 | 25.79 | $5.86 | 252900 |
| 2022-03-01 | 25.18 | $5.82 | 226600 |
| 2022-02-28 | 24.55 | $5.90 | 142000 |
| 2022-02-25 | 24.09 | $5.95 | 239500 |
| 2022-02-24 | 23.61 | $5.83 | 377922 |
| 2022-02-23 | 22.33 | $5.82 | 207230 |
| 2022-02-22 | 21.53 | $5.86 | 156813 |
| 2022-02-18 | 20.72 | $5.99 | 203600 |
| 2022-02-17 | 20.38 | $5.96 | 162600 |
| 2022-02-16 | 20.03 | $6.07 | 158700 |
| 2022-02-15 | 19.82 | $6.00 | 128819 |
| 2022-02-14 | 19.53 | $5.95 | 237805 |
| 2022-02-11 | 18.96 | $6.05 | 233900 |
| 2022-02-10 | 18.88 | $6.11 | 261700 |
| 2022-02-09 | 19.02 | $6.19 | 145709 |
| 2022-02-08 | 19.61 | $6.16 | 197800 |
| 2022-02-07 | 19.84 | $6.08 | 216300 |
| 2022-02-04 | 19.89 | $6.11 | 236800 |
| 2022-02-03 | 19.98 | $6.12 | 200900 |
| 2022-02-02 | 20.30 | $6.20 | 218900 |
| 2022-02-01 | 20.95 | $6.17 | 202600 |
| 2022-01-31 | 20.96 | $6.12 | 291100 |
| 2022-01-28 | 20.69 | $6.04 | 298600 |
| 2022-01-27 | 19.59 | $5.95 | 189100 |
| 2022-01-26 | 18.43 | $5.97 | 244900 |
| 2022-01-25 | 17.21 | $5.99 | 724700 |
| 2022-01-24 | 15.69 | $6.04 | 684784 |
| 2022-01-21 | 14.08 | $6.03 | 191629 |
| 2022-01-20 | 13.17 | $6.21 | 213100 |
| 2022-01-19 | 13.33 | $6.23 | 187534 |
| 2022-01-18 | 13.49 | $6.22 | 267464 |
| 2022-01-14 | 13.80 | $6.33 | 192343 |
| 2022-01-13 | 14.33 | $6.35 | 210400 |
| 2022-01-12 | 14.46 | $6.40 | 264608 |
| 2022-01-11 | 14.21 | $6.39 | 328000 |
| 2022-01-10 | 14.46 | $6.34 | 238500 |
| 2022-01-07 | 15.05 | $6.36 | 191800 |
| 2022-01-06 | 15.29 | $6.35 | 614400 |
| 2022-01-05 | 15.55 | $6.32 | 414900 |
| 2022-01-04 | 15.63 | $6.37 | 173500 |
| 2022-01-03 | 14.98 | $6.37 | 279549 |
| 2021-12-31 | 14.44 | $6.28 | 340900 |
| 2021-12-30 | 14.28 | $6.29 | 124300 |
| 2021-12-29 | 14.27 | $6.27 | 303223 |
| 2021-12-28 | 14.33 | $6.24 | 109073 |
| 2021-12-27 | 14.55 | $6.24 | 196200 |
| 2021-12-23 | 14.69 | $6.25 | 240649 |
| 2021-12-22 | 14.98 | $6.12 | 163600 |
| 2021-12-21 | 15.41 | $6.10 | 150516 |
| 2021-12-20 | 15.23 | $5.95 | 496943 |
| 2021-12-17 | 14.44 | $6.12 | 280700 |
| 2021-12-16 | 14.75 | $6.10 | 182800 |
| 2021-12-15 | 15.32 | $6.14 | 225300 |
| 2021-12-14 | 15.79 | $6.09 | 171313 |
| 2021-12-13 | 16.03 | $6.10 | 212703 |
| 2021-12-10 | 16.27 | $6.14 | 269727 |
| 2021-12-09 | 16.96 | $6.14 | 206600 |
| 2021-12-08 | 17.79 | $6.17 | 225720 |
| 2021-12-07 | 18.29 | $6.18 | 757023 |
| 2021-12-06 | 18.82 | $6.13 | 257235 |
| 2021-12-03 | 19.42 | $6.10 | 336214 |
| 2021-12-02 | 20.04 | $6.16 | 339730 |
| 2021-12-01 | 20.71 | $6.10 | 347316 |
| 2021-11-30 | 21.40 | $6.13 | 255400 |
| 2021-11-29 | 21.51 | $6.18 | 498004 |
| 2021-11-26 | 21.90 | $6.15 | 826300 |
| 2021-11-24 | 21.91 | $6.17 | 304300 |
| 2021-11-23 | 22.01 | $6.18 | 174648 |
| 2021-11-22 | 22.61 | $6.21 | 181300 |
| 2021-11-19 | 23.62 | $6.25 | 112626 |
| 2021-11-18 | 24.10 | $6.28 | 198900 |
| 2021-11-17 | 24.45 | $6.28 | 176500 |
| 2021-11-16 | 24.92 | $6.30 | 145507 |
| 2021-11-15 | 24.94 | $6.32 | 154600 |
| 2021-11-12 | 24.78 | $6.31 | 132000 |
| 2021-11-11 | 24.72 | $6.34 | 209700 |
| 2021-11-10 | 24.48 | $6.33 | 201900 |
| 2021-11-09 | 23.91 | $6.38 | 184700 |
| 2021-11-08 | 23.38 | $6.32 | 463002 |
| 2021-11-05 | 22.82 | $6.33 | 228100 |
| 2021-11-04 | 22.39 | $6.32 | 234834 |
| 2021-11-03 | 22.10 | $6.33 | 156000 |
| 2021-11-02 | 21.80 | $6.31 | 185600 |
| 2021-11-01 | 21.64 | $6.31 | 342309 |
| 2021-10-29 | 21.55 | $6.30 | 144406 |
| 2021-10-28 | 21.46 | $6.31 | 196300 |
| 2021-10-27 | 21.36 | $6.26 | 167115 |
| 2021-10-26 | 21.40 | $6.28 | 182400 |
| 2021-10-25 | 21.44 | $6.27 | 152432 |
| 2021-10-22 | 21.63 | $6.26 | 135500 |
| 2021-10-21 | 21.97 | $6.23 | 186301 |
| 2021-10-20 | 22.54 | $6.24 | 160100 |
| 2021-10-19 | 23.06 | $6.22 | 225300 |
| 2021-10-18 | 23.67 | $6.21 | 238500 |
| 2021-10-15 | 24.39 | $6.23 | 175300 |
| 2021-10-14 | 25.05 | $6.22 | 231502 |
| 2021-10-13 | 26.02 | $6.17 | 159516 |
| 2021-10-12 | 27.38 | $6.13 | 113100 |
| 2021-10-11 | 28.82 | $6.15 | 125209 |
| 2021-10-08 | 30.32 | $6.17 | 110700 |
| 2021-10-07 | 31.72 | $6.17 | 116818 |
| 2021-10-06 | 33.20 | $6.12 | 238500 |
| 2021-10-05 | 34.69 | $6.15 | 131400 |
| 2021-10-04 | 36.38 | $6.10 | 201200 |
| 2021-10-01 | 38.16 | $6.16 | 220000 |
| 2021-09-30 | 39.62 | $6.15 | 191800 |
| 2021-09-29 | 41.22 | $6.17 | 186800 |
| 2021-09-28 | 42.95 | $6.16 | 371100 |
| 2021-09-27 | 44.78 | $6.23 | 235000 |
| 2021-09-24 | 46.25 | $6.23 | 171400 |
| 2021-09-23 | 47.79 | $6.25 | 223200 |
| 2021-09-22 | 49.22 | $6.22 | 227520 |
| 2021-09-21 | 50.95 | $6.18 | 181200 |
| 2021-09-20 | 52.77 | $6.18 | 375400 |
| 2021-09-17 | 54.68 | $6.29 | 150500 |
| 2021-09-16 | 55.80 | $6.34 | 163600 |
| 2021-09-15 | 56.68 | $6.37 | 183212 |
| 2021-09-14 | 57.46 | $6.38 | 210700 |
| 2021-09-13 | 58.14 | $6.44 | 175300 |
| 2021-09-10 | 58.32 | $6.43 | 112300 |
| 2021-09-09 | 58.54 | $6.42 | 354419 |
| 2021-09-08 | 58.77 | $6.48 | 218227 |
| 2021-09-07 | 58.64 | $6.47 | 186300 |
| 2021-09-03 | 58.44 | $6.47 | 146600 |
| 2021-09-02 | 58.25 | $6.45 | 105600 |
| 2021-09-01 | 58.06 | $6.44 | 165738 |
| 2021-08-31 | 57.89 | $6.40 | 236641 |
| 2021-08-30 | 57.77 | $6.38 | 189600 |
| 2021-08-27 | 57.68 | $6.38 | 135000 |
| 2021-08-26 | 57.59 | $6.32 | 107806 |
| 2021-08-25 | 57.55 | $6.33 | 195723 |
| 2021-08-24 | 57.44 | $6.36 | 272400 |
| 2021-08-23 | 57.35 | $6.30 | 117400 |
| 2021-08-20 | 57.31 | $6.25 | 142738 |
| 2021-08-19 | 57.29 | $6.27 | 215600 |
| 2021-08-18 | 57.22 | $6.31 | 192318 |
| 2021-08-17 | 56.97 | $6.35 | 287500 |
| 2021-08-16 | 56.70 | $6.37 | 217800 |
| 2021-08-13 | 56.18 | $6.37 | 162700 |
| 2021-08-12 | 55.46 | $6.39 | 310900 |
| 2021-08-11 | 54.70 | $6.40 | 345200 |
| 2021-08-10 | 53.91 | $6.37 | 307531 |
| 2021-08-09 | 53.09 | $6.36 | 228149 |
| 2021-08-06 | 52.23 | $6.36 | 182100 |
| 2021-08-05 | 51.18 | $6.39 | 172900 |
| 2021-08-04 | 50.10 | $6.32 | 141202 |
| 2021-08-03 | 49.00 | $6.29 | 314077 |
| 2021-08-02 | 47.81 | $6.30 | 256521 |
| 2021-07-30 | 46.55 | $6.28 | 190900 |
| 2021-07-29 | 45.23 | $6.32 | 216900 |
| 2021-07-28 | 43.73 | $6.29 | 262500 |
| 2021-07-27 | 42.17 | $6.30 | 208743 |
| 2021-07-26 | 40.46 | $6.32 | 394432 |
| 2021-07-23 | 38.58 | $6.37 | 946911 |
| 2021-07-22 | 36.49 | $6.41 | 116331 |
| 2021-07-21 | 34.21 | $6.42 | 120019 |
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