Is BrightSpire Capital, Inc. (BRSP) a Buy, Sell, or Hold?
Enter your email address below for free access to our BrightSpire Capital, Inc. (BRSP) research center and poll results.
NYSE : BRSP
BrightSpire Capital, Inc.
$5.49 USD
-$0.04 (-0.72%)
- Volume
- 844.4K
- Average Volume
- 1.35M
- Market Capitalization
- $715.23M
- P/E Ratio
- -20.17
- Dividend Yield
- 11.66%
- Price Target
- $6.00
- Year High
- $6.17
- Year Low
- $4.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.66
- Current Ratio
- $22.74
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.44
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.70
Average
6.83
Maximum
9.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.44 | $5.49 | 979700 |
| 2026-07-16 | 5.44 | $5.53 | 1.4M |
| 2026-07-15 | 5.45 | $5.44 | 1.1M |
| 2026-07-14 | 5.45 | $5.35 | 1.0M |
| 2026-07-13 | 5.47 | $5.25 | 1.8M |
| 2026-07-10 | 5.49 | $5.36 | 1.1M |
| 2026-07-09 | 5.50 | $5.32 | 1.3M |
| 2026-07-08 | 5.51 | $5.33 | 1.4M |
| 2026-07-07 | 5.52 | $5.37 | 2.2M |
| 2026-07-06 | 5.53 | $5.38 | 2.1M |
| 2026-07-02 | 5.54 | $5.44 | 3.8M |
| 2026-07-01 | 5.54 | $5.47 | 1.9M |
| 2026-06-30 | 5.55 | $5.45 | 3.2M |
| 2026-06-29 | 5.55 | $5.48 | 7.1M |
| 2026-06-26 | 5.57 | $5.54 | 3.6M |
| 2026-06-25 | 5.58 | $5.48 | 2.1M |
| 2026-06-24 | 5.59 | $5.53 | 1.7M |
| 2026-06-23 | 5.60 | $5.57 | 1.9M |
| 2026-06-22 | 5.61 | $5.50 | 1.8M |
| 2026-06-18 | 5.62 | $5.54 | 2.7M |
| 2026-06-17 | 5.62 | $5.45 | 2.7M |
| 2026-06-16 | 5.63 | $5.68 | 1.5M |
| 2026-06-15 | 5.64 | $5.59 | 1.3M |
| 2026-06-12 | 5.64 | $5.62 | 935500 |
| 2026-06-11 | 5.65 | $5.60 | 1.2M |
| 2026-06-10 | 5.66 | $5.63 | 939313 |
| 2026-06-09 | 5.67 | $5.55 | 715300 |
| 2026-06-08 | 5.68 | $5.50 | 678000 |
| 2026-06-05 | 5.70 | $5.55 | 534656 |
| 2026-06-04 | 5.72 | $5.57 | 645900 |
| 2026-06-03 | 5.74 | $5.50 | 1.5M |
| 2026-06-02 | 5.76 | $5.58 | 1.1M |
| 2026-06-01 | 5.77 | $5.61 | 878800 |
| 2026-05-29 | 5.79 | $5.77 | 1.1M |
| 2026-05-28 | 5.79 | $5.75 | 555230 |
| 2026-05-27 | 5.79 | $5.76 | 742930 |
| 2026-05-26 | 5.80 | $5.68 | 971752 |
| 2026-05-22 | 5.82 | $5.67 | 695100 |
| 2026-05-21 | 5.84 | $5.70 | 809424 |
| 2026-05-20 | 5.86 | $5.70 | 867700 |
| 2026-05-19 | 5.88 | $5.66 | 661441 |
| 2026-05-18 | 5.89 | $5.76 | 942613 |
| 2026-05-15 | 5.90 | $5.70 | 951208 |
| 2026-05-14 | 5.92 | $5.76 | 1.1M |
| 2026-05-13 | 5.92 | $5.80 | 1.1M |
| 2026-05-12 | 5.93 | $5.73 | 1.7M |
| 2026-05-11 | 5.94 | $5.82 | 1.2M |
| 2026-05-08 | 5.94 | $5.97 | 647927 |
| 2026-05-07 | 5.94 | $5.93 | 791703 |
| 2026-05-06 | 5.93 | $5.95 | 624222 |
| 2026-05-05 | 5.92 | $5.90 | 689029 |
| 2026-05-04 | 5.91 | $5.82 | 789700 |
| 2026-05-01 | 5.90 | $5.87 | 538173 |
| 2026-04-30 | 5.88 | $5.80 | 963008 |
| 2026-04-29 | 5.87 | $5.80 | 1.2M |
| 2026-04-28 | 5.86 | $6.07 | 843752 |
| 2026-04-27 | 5.84 | $6.07 | 711200 |
| 2026-04-24 | 5.81 | $6.06 | 655900 |
| 2026-04-23 | 5.79 | $6.04 | 675600 |
| 2026-04-22 | 5.77 | $6.06 | 987400 |
| 2026-04-21 | 5.75 | $5.88 | 702800 |
| 2026-04-20 | 5.73 | $5.99 | 548696 |
| 2026-04-17 | 5.70 | $5.98 | 872600 |
| 2026-04-16 | 5.69 | $5.91 | 638702 |
| 2026-04-15 | 5.67 | $5.97 | 898333 |
| 2026-04-14 | 5.65 | $5.93 | 738906 |
| 2026-04-13 | 5.64 | $5.88 | 592200 |
| 2026-04-10 | 5.62 | $5.82 | 470900 |
| 2026-04-09 | 5.61 | $5.80 | 589300 |
| 2026-04-08 | 5.60 | $5.79 | 832717 |
| 2026-04-07 | 5.60 | $5.60 | 920318 |
| 2026-04-06 | 5.61 | $5.62 | 643639 |
| 2026-04-02 | 5.61 | $5.60 | 841700 |
| 2026-04-01 | 5.62 | $5.56 | 649389 |
| 2026-03-31 | 5.64 | $5.60 | 850900 |
| 2026-03-30 | 5.65 | $5.61 | 889400 |
| 2026-03-27 | 5.67 | $5.51 | 1.2M |
| 2026-03-26 | 5.69 | $5.65 | 712200 |
| 2026-03-25 | 5.69 | $5.68 | 840437 |
| 2026-03-24 | 5.70 | $5.54 | 1.3M |
| 2026-03-23 | 5.70 | $5.56 | 1.9M |
| 2026-03-20 | 5.70 | $5.47 | 3.1M |
| 2026-03-19 | 5.72 | $5.61 | 1.5M |
| 2026-03-18 | 5.72 | $5.61 | 1.4M |
| 2026-03-17 | 5.73 | $5.61 | 1.1M |
| 2026-03-16 | 5.74 | $5.61 | 937600 |
| 2026-03-13 | 5.75 | $5.54 | 1.0M |
| 2026-03-12 | 5.76 | $5.61 | 1.3M |
| 2026-03-11 | 5.77 | $5.69 | 666100 |
| 2026-03-10 | 5.78 | $5.73 | 952164 |
| 2026-03-09 | 5.78 | $5.71 | 1.1M |
| 2026-03-06 | 5.79 | $5.70 | 1.2M |
| 2026-03-05 | 5.80 | $5.87 | 716422 |
| 2026-03-04 | 5.81 | $5.94 | 716333 |
| 2026-03-03 | 5.81 | $5.84 | 643632 |
| 2026-03-02 | 5.82 | $5.93 | 1.1M |
| 2026-02-27 | 5.83 | $5.81 | 1.0M |
| 2026-02-26 | 5.84 | $5.82 | 915246 |
| 2026-02-25 | 5.85 | $5.72 | 640400 |
| 2026-02-24 | 5.86 | $5.66 | 785600 |
| 2026-02-23 | 5.87 | $5.58 | 752340 |
| 2026-02-20 | 5.89 | $5.73 | 948904 |
| 2026-02-19 | 5.90 | $5.75 | 1.0M |
| 2026-02-18 | 5.92 | $5.83 | 1.6M |
| 2026-02-17 | 5.92 | $5.80 | 789137 |
| 2026-02-13 | 5.93 | $5.73 | 999800 |
| 2026-02-12 | 5.94 | $5.68 | 1.2M |
| 2026-02-11 | 5.95 | $5.85 | 755450 |
| 2026-02-10 | 5.94 | $5.91 | 854800 |
| 2026-02-09 | 5.94 | $5.82 | 1.2M |
| 2026-02-06 | 5.94 | $5.90 | 619449 |
| 2026-02-05 | 5.94 | $5.90 | 532424 |
| 2026-02-04 | 5.94 | $6.02 | 520601 |
| 2026-02-03 | 5.93 | $6.01 | 647415 |
| 2026-02-02 | 5.91 | $6.00 | 662643 |
| 2026-01-30 | 5.90 | $5.98 | 1.2M |
| 2026-01-29 | 5.88 | $6.14 | 850940 |
| 2026-01-28 | 5.86 | $6.00 | 1.2M |
| 2026-01-27 | 5.85 | $5.96 | 533848 |
| 2026-01-26 | 5.85 | $5.90 | 424423 |
| 2026-01-23 | 5.85 | $5.91 | 485423 |
| 2026-01-22 | 5.84 | $5.99 | 655300 |
| 2026-01-21 | 5.84 | $6.00 | 667142 |
| 2026-01-20 | 5.83 | $5.92 | 585030 |
| 2026-01-16 | 5.83 | $5.96 | 517556 |
| 2026-01-15 | 5.83 | $5.96 | 533600 |
| 2026-01-14 | 5.83 | $5.87 | 616716 |
| 2026-01-13 | 5.83 | $5.74 | 524408 |
| 2026-01-12 | 5.84 | $5.85 | 398823 |
| 2026-01-09 | 5.85 | $5.87 | 492000 |
| 2026-01-08 | 5.85 | $5.88 | 681305 |
| 2026-01-07 | 5.85 | $5.74 | 476700 |
| 2026-01-06 | 5.85 | $5.84 | 759832 |
| 2026-01-05 | 5.84 | $5.77 | 894536 |
| 2026-01-02 | 5.84 | $5.72 | 696844 |
| 2025-12-31 | 5.84 | $5.60 | 1.2M |
| 2025-12-30 | 5.84 | $5.75 | 561363 |
| 2025-12-29 | 5.84 | $5.80 | 662333 |
| 2025-12-26 | 5.83 | $5.85 | 395408 |
| 2025-12-24 | 5.82 | $5.89 | 288600 |
| 2025-12-23 | 5.80 | $5.87 | 849403 |
| 2025-12-22 | 5.78 | $5.88 | 746700 |
| 2025-12-19 | 5.77 | $5.89 | 1.3M |
| 2025-12-18 | 5.74 | $5.94 | 784400 |
| 2025-12-17 | 5.72 | $5.91 | 1.7M |
| 2025-12-16 | 5.69 | $5.91 | 866900 |
| 2025-12-15 | 5.66 | $5.95 | 819200 |
| 2025-12-12 | 5.64 | $5.93 | 685018 |
| 2025-12-11 | 5.61 | $5.93 | 609100 |
| 2025-12-10 | 5.59 | $5.90 | 803131 |
| 2025-12-09 | 5.57 | $5.85 | 652133 |
| 2025-12-08 | 5.55 | $5.80 | 969119 |
| 2025-12-05 | 5.52 | $5.74 | 498696 |
| 2025-12-04 | 5.50 | $5.66 | 809800 |
| 2025-12-03 | 5.49 | $5.75 | 538000 |
| 2025-12-02 | 5.47 | $5.68 | 484026 |
| 2025-12-01 | 5.44 | $5.64 | 1.3M |
| 2025-11-28 | 5.42 | $5.61 | 236200 |
| 2025-11-26 | 5.40 | $5.64 | 571000 |
| 2025-11-25 | 5.38 | $5.61 | 587833 |
| 2025-11-24 | 5.36 | $5.47 | 716700 |
| 2025-11-21 | 5.35 | $5.52 | 981120 |
| 2025-11-20 | 5.34 | $5.39 | 654800 |
| 2025-11-19 | 5.34 | $5.44 | 753700 |
| 2025-11-18 | 5.33 | $5.39 | 844144 |
| 2025-11-17 | 5.33 | $5.39 | 880100 |
| 2025-11-14 | 5.32 | $5.42 | 1.2M |
| 2025-11-13 | 5.32 | $5.46 | 860900 |
| 2025-11-12 | 5.30 | $5.41 | 594000 |
| 2025-11-11 | 5.30 | $5.47 | 537212 |
| 2025-11-10 | 5.29 | $5.43 | 578221 |
| 2025-11-07 | 5.28 | $5.37 | 1.5M |
| 2025-11-06 | 5.27 | $5.34 | 648075 |
| 2025-11-05 | 5.25 | $5.36 | 806048 |
| 2025-11-04 | 5.24 | $5.29 | 766100 |
| 2025-11-03 | 5.23 | $5.17 | 701200 |
| 2025-10-31 | 5.23 | $5.16 | 756348 |
| 2025-10-30 | 5.24 | $5.20 | 620742 |
| 2025-10-29 | 5.25 | $5.22 | 822622 |
| 2025-10-28 | 5.26 | $5.25 | 511220 |
| 2025-10-27 | 5.27 | $5.33 | 455505 |
| 2025-10-24 | 5.28 | $5.30 | 346478 |
| 2025-10-23 | 5.30 | $5.31 | 525645 |
| 2025-10-22 | 5.32 | $5.38 | 585629 |
| 2025-10-21 | 5.33 | $5.30 | 408200 |
| 2025-10-20 | 5.35 | $5.30 | 538103 |
| 2025-10-17 | 5.37 | $5.26 | 505800 |
| 2025-10-16 | 5.40 | $5.18 | 813500 |
| 2025-10-15 | 5.43 | $5.32 | 703411 |
| 2025-10-14 | 5.45 | $5.33 | 754410 |
| 2025-10-13 | 5.47 | $5.24 | 457245 |
| 2025-10-10 | 5.49 | $5.07 | 874500 |
| 2025-10-09 | 5.54 | $5.11 | 685300 |
| 2025-10-08 | 5.58 | $5.17 | 564052 |
| 2025-10-07 | 5.61 | $5.09 | 741342 |
| 2025-10-06 | 5.65 | $5.12 | 902331 |
| 2025-10-03 | 5.69 | $5.39 | 408808 |
| 2025-10-02 | 5.72 | $5.38 | 466512 |
| 2025-10-01 | 5.75 | $5.41 | 600029 |
| 2025-09-30 | 5.77 | $5.43 | 640132 |
| 2025-09-29 | 5.79 | $5.57 | 601723 |
| 2025-09-26 | 5.80 | $5.64 | 541400 |
| 2025-09-25 | 5.80 | $5.61 | 474200 |
| 2025-09-24 | 5.81 | $5.68 | 855530 |
| 2025-09-23 | 5.81 | $5.69 | 708117 |
| 2025-09-22 | 5.81 | $5.75 | 894738 |
| 2025-09-19 | 5.81 | $5.80 | 1.8M |
| 2025-09-18 | 5.79 | $5.77 | 628000 |
| 2025-09-17 | 5.79 | $5.69 | 787700 |
| 2025-09-16 | 5.79 | $5.71 | 647500 |
| 2025-09-15 | 5.78 | $5.81 | 363302 |
| 2025-09-12 | 5.76 | $5.88 | 626010 |
| 2025-09-11 | 5.75 | $5.94 | 956600 |
| 2025-09-10 | 5.73 | $5.90 | 523800 |
| 2025-09-09 | 5.71 | $5.88 | 380970 |
| 2025-09-08 | 5.68 | $5.94 | 511222 |
| 2025-09-05 | 5.65 | $5.94 | 626600 |
| 2025-09-04 | 5.62 | $5.90 | 467316 |
| 2025-09-03 | 5.59 | $5.86 | 709601 |
| 2025-09-02 | 5.57 | $5.75 | 803200 |
| 2025-08-29 | 5.55 | $5.80 | 837800 |
| 2025-08-28 | 5.51 | $5.71 | 390900 |
| 2025-08-27 | 5.49 | $5.71 | 485648 |
| 2025-08-26 | 5.46 | $5.73 | 539600 |
| 2025-08-25 | 5.43 | $5.69 | 426520 |
| 2025-08-22 | 5.39 | $5.77 | 821300 |
| 2025-08-21 | 5.35 | $5.49 | 518919 |
| 2025-08-20 | 5.32 | $5.64 | 707029 |
| 2025-08-19 | 5.29 | $5.67 | 599200 |
| 2025-08-18 | 5.25 | $5.54 | 489000 |
| 2025-08-15 | 5.22 | $5.54 | 598400 |
| 2025-08-14 | 5.19 | $5.57 | 663265 |
| 2025-08-13 | 5.16 | $5.59 | 581400 |
| 2025-08-12 | 5.13 | $5.49 | 627076 |
| 2025-08-11 | 5.11 | $5.35 | 780700 |
| 2025-08-08 | 5.09 | $5.33 | 697000 |
| 2025-08-07 | 5.08 | $5.34 | 737318 |
| 2025-08-06 | 5.07 | $5.28 | 514998 |
| 2025-08-05 | 5.06 | $5.37 | 673810 |
| 2025-08-04 | 5.04 | $5.32 | 1.2M |
| 2025-08-01 | 5.03 | $5.16 | 880200 |
| 2025-07-31 | 5.03 | $5.18 | 938137 |
| 2025-07-30 | 5.04 | $5.21 | 1.9M |
| 2025-07-29 | 5.03 | $4.98 | 1.0M |
| 2025-07-28 | 5.04 | $4.97 | 1.2M |
| 2025-07-25 | 5.05 | $4.91 | 590580 |
| 2025-07-24 | 5.07 | $4.99 | 604219 |
| 2025-07-23 | 5.08 | $4.97 | 897922 |
| 2025-07-22 | 5.09 | $4.94 | 685200 |
| 2025-07-21 | 5.11 | $4.94 | 654200 |
| 2025-07-18 | 5.12 | $4.92 | 875400 |
| 2025-07-17 | 5.13 | $4.97 | 560500 |
| 2025-07-16 | 5.14 | $5.07 | 497401 |
| 2025-07-15 | 5.14 | $4.99 | 905282 |
| 2025-07-14 | 5.16 | $5.05 | 614100 |
| 2025-07-11 | 5.17 | $5.02 | 547000 |
| 2025-07-10 | 5.19 | $5.10 | 585200 |
| 2025-07-09 | 5.20 | $5.06 | 464532 |
| 2025-07-08 | 5.21 | $5.03 | 1.8M |
| 2025-07-07 | 5.22 | $5.12 | 573712 |
| 2025-07-03 | 5.22 | $5.27 | 311233 |
| 2025-07-02 | 5.21 | $5.23 | 673002 |
| 2025-07-01 | 5.21 | $5.13 | 829816 |
| 2025-06-30 | 5.20 | $5.05 | 678700 |
| 2025-06-27 | 5.20 | $5.24 | 1.0M |
| 2025-06-26 | 5.20 | $5.26 | 439036 |
| 2025-06-25 | 5.19 | $5.20 | 387201 |
| 2025-06-24 | 5.18 | $5.25 | 615804 |
| 2025-06-23 | 5.17 | $5.25 | 501738 |
| 2025-06-20 | 5.16 | $5.20 | 1.1M |
| 2025-06-18 | 5.15 | $5.12 | 455635 |
| 2025-06-17 | 5.16 | $5.12 | 522900 |
| 2025-06-16 | 5.16 | $5.17 | 460400 |
| 2025-06-13 | 5.18 | $5.23 | 467000 |
| 2025-06-12 | 5.18 | $5.35 | 359648 |
| 2025-06-11 | 5.18 | $5.34 | 584929 |
| 2025-06-10 | 5.18 | $5.36 | 444661 |
| 2025-06-09 | 5.18 | $5.26 | 495100 |
| 2025-06-06 | 5.18 | $5.21 | 409751 |
| 2025-06-05 | 5.18 | $5.08 | 522696 |
| 2025-06-04 | 5.18 | $5.14 | 334000 |
| 2025-06-03 | 5.18 | $5.16 | 444205 |
| 2025-06-02 | 5.19 | $5.04 | 494234 |
| 2025-05-30 | 5.20 | $5.06 | 648149 |
| 2025-05-29 | 5.19 | $5.13 | 278136 |
| 2025-05-28 | 5.19 | $5.07 | 359700 |
| 2025-05-27 | 5.19 | $5.08 | 710044 |
| 2025-05-23 | 5.18 | $5.03 | 467800 |
| 2025-05-22 | 5.17 | $5.08 | 794400 |
| 2025-05-21 | 5.15 | $4.99 | 487500 |
| 2025-05-20 | 5.13 | $5.24 | 366615 |
| 2025-05-19 | 5.10 | $5.27 | 441082 |
| 2025-05-16 | 5.06 | $5.38 | 406700 |
| 2025-05-15 | 5.02 | $5.39 | 321600 |
| 2025-05-14 | 4.97 | $5.30 | 536706 |
| 2025-05-13 | 4.93 | $5.38 | 339006 |
| 2025-05-12 | 4.88 | $5.35 | 431028 |
| 2025-05-09 | 4.82 | $5.20 | 295100 |
| 2025-05-08 | 4.79 | $5.21 | 423218 |
| 2025-05-07 | 4.76 | $5.14 | 412744 |
| 2025-05-06 | 4.73 | $5.09 | 682828 |
| 2025-05-05 | 4.71 | $5.28 | 931500 |
| 2025-05-02 | 4.70 | $5.23 | 764831 |
| 2025-05-01 | 4.71 | $5.01 | 643612 |
| 2025-04-30 | 4.74 | $5.01 | 972900 |
| 2025-04-29 | 4.76 | $5.05 | 568686 |
| 2025-04-28 | 4.79 | $4.96 | 548927 |
| 2025-04-25 | 4.83 | $4.77 | 408422 |
| 2025-04-24 | 4.88 | $4.73 | 401637 |
| 2025-04-23 | 4.93 | $4.66 | 465344 |
| 2025-04-22 | 4.99 | $4.63 | 523700 |
| 2025-04-21 | 5.05 | $4.43 | 526900 |
| 2025-04-17 | 5.12 | $4.50 | 691739 |
| 2025-04-16 | 5.20 | $4.42 | 824500 |
| 2025-04-15 | 5.27 | $4.45 | 779700 |
| 2025-04-14 | 5.35 | $4.42 | 1.0M |
| 2025-04-11 | 5.43 | $4.30 | 1.1M |
| 2025-04-10 | 5.52 | $4.44 | 1.0M |
| 2025-04-09 | 5.59 | $4.74 | 1.5M |
| 2025-04-08 | 5.65 | $4.54 | 1.6M |
| 2025-04-07 | 5.71 | $4.67 | 1.5M |
| 2025-04-04 | 5.78 | $5.01 | 1.3M |
| 2025-04-03 | 5.83 | $5.41 | 577449 |
| 2025-04-02 | 5.86 | $5.59 | 1.2M |
| 2025-04-01 | 5.89 | $5.55 | 712014 |
| 2025-03-31 | 5.91 | $5.56 | 1.1M |
| 2025-03-28 | 5.95 | $5.68 | 672000 |
| 2025-03-27 | 5.97 | $5.79 | 379200 |
| 2025-03-26 | 5.99 | $5.80 | 408233 |
| 2025-03-25 | 6.01 | $5.84 | 527257 |
| 2025-03-24 | 6.03 | $5.82 | 600800 |
| 2025-03-21 | 6.04 | $5.94 | 3.0M |
| 2025-03-20 | 6.05 | $5.93 | 852000 |
| 2025-03-19 | 6.06 | $6.01 | 963119 |
| 2025-03-18 | 6.06 | $6.05 | 981111 |
| 2025-03-17 | 6.06 | $5.97 | 486601 |
| 2025-03-14 | 6.06 | $6.01 | 465000 |
| 2025-03-13 | 6.05 | $5.85 | 709600 |
| 2025-03-12 | 6.05 | $5.90 | 748409 |
| 2025-03-11 | 6.04 | $5.86 | 686561 |
| 2025-03-10 | 6.03 | $5.97 | 583600 |
| 2025-03-07 | 6.02 | $6.08 | 528625 |
| 2025-03-06 | 6.00 | $6.02 | 547300 |
| 2025-03-05 | 5.99 | $6.09 | 625900 |
| 2025-03-04 | 5.97 | $6.11 | 897034 |
| 2025-03-03 | 5.94 | $6.20 | 1.1M |
| 2025-02-28 | 5.91 | $6.23 | 765302 |
| 2025-02-27 | 5.88 | $6.21 | 588237 |
| 2025-02-26 | 5.85 | $6.20 | 653701 |
| 2025-02-25 | 5.83 | $6.15 | 656400 |
| 2025-02-24 | 5.81 | $6.07 | 752400 |
| 2025-02-21 | 5.78 | $6.05 | 871800 |
| 2025-02-20 | 5.76 | $6.09 | 787412 |
| 2025-02-19 | 5.74 | $6.10 | 1.3M |
| 2025-02-18 | 5.72 | $5.97 | 1.2M |
| 2025-02-14 | 5.71 | $5.97 | 542200 |
| 2025-02-13 | 5.69 | $5.93 | 930074 |
| 2025-02-12 | 5.68 | $5.74 | 761627 |
| 2025-02-11 | 5.68 | $5.75 | 964541 |
| 2025-02-10 | 5.66 | $5.70 | 1.2M |
| 2025-02-07 | 5.65 | $5.71 | 1.0M |
| 2025-02-06 | 5.65 | $5.76 | 786715 |
| 2025-02-05 | 5.65 | $5.73 | 1.2M |
| 2025-02-04 | 5.66 | $5.71 | 3.3M |
| 2025-02-03 | 5.66 | $5.56 | 608132 |
| 2025-01-31 | 5.67 | $5.63 | 639638 |
| 2025-01-30 | 5.67 | $5.64 | 479658 |
| 2025-01-29 | 5.68 | $5.60 | 504342 |
| 2025-01-28 | 5.69 | $5.69 | 480800 |
| 2025-01-27 | 5.70 | $5.76 | 455200 |
| 2025-01-24 | 5.71 | $5.59 | 554700 |
| 2025-01-23 | 5.73 | $5.57 | 473785 |
| 2025-01-22 | 5.75 | $5.61 | 782177 |
| 2025-01-21 | 5.76 | $5.70 | 601607 |
| 2025-01-17 | 5.77 | $5.79 | 543500 |
| 2025-01-16 | 5.79 | $5.69 | 369600 |
| 2025-01-15 | 5.82 | $5.69 | 454700 |
| 2025-01-14 | 5.86 | $5.63 | 537601 |
| 2025-01-13 | 5.89 | $5.48 | 491900 |
| 2025-01-10 | 5.94 | $5.53 | 656300 |
| 2025-01-08 | 5.98 | $5.66 | 411700 |
| 2025-01-07 | 6.02 | $5.73 | 1.3M |
| 2025-01-06 | 6.05 | $5.90 | 873553 |
| 2025-01-03 | 6.06 | $5.83 | 408528 |
| 2025-01-02 | 6.09 | $5.68 | 514443 |
| 2024-12-31 | 6.12 | $5.64 | 629828 |
| 2024-12-30 | 6.16 | $5.74 | 704633 |
| 2024-12-27 | 6.19 | $5.83 | 517921 |
| 2024-12-26 | 6.21 | $5.95 | 407921 |
| 2024-12-24 | 6.23 | $5.97 | 302424 |
| 2024-12-23 | 6.25 | $5.93 | 689914 |
| 2024-12-20 | 6.26 | $5.97 | 1.5M |
| 2024-12-19 | 6.27 | $5.90 | 549638 |
| 2024-12-18 | 6.29 | $5.93 | 732025 |
| 2024-12-17 | 6.30 | $6.20 | 599800 |
| 2024-12-16 | 6.30 | $6.30 | 428831 |
| 2024-12-13 | 6.29 | $6.34 | 409512 |
| 2024-12-12 | 6.29 | $6.34 | 468849 |
| 2024-12-11 | 6.29 | $6.35 | 380516 |
| 2024-12-10 | 6.28 | $6.43 | 358839 |
| 2024-12-09 | 6.28 | $6.37 | 303606 |
| 2024-12-06 | 6.27 | $6.32 | 318109 |
| 2024-12-05 | 6.27 | $6.26 | 360044 |
| 2024-12-04 | 6.26 | $6.31 | 456726 |
| 2024-12-03 | 6.24 | $6.29 | 338356 |
| 2024-12-02 | 6.22 | $6.38 | 435800 |
| 2024-11-29 | 6.19 | $6.34 | 315904 |
| 2024-11-27 | 6.17 | $6.36 | 461600 |
| 2024-11-26 | 6.17 | $6.31 | 404400 |
| 2024-11-25 | 6.11 | $6.31 | 526473 |
| 2024-11-22 | 6.06 | $6.23 | 408229 |
| 2024-11-21 | 6.02 | $6.18 | 425247 |
| 2024-11-20 | 5.98 | $6.15 | 286100 |
| 2024-11-19 | 5.93 | $6.22 | 279116 |
| 2024-11-18 | 5.89 | $6.18 | 343172 |
| 2024-11-15 | 5.85 | $6.22 | 509916 |
| 2024-11-14 | 5.81 | $6.29 | 564819 |
| 2024-11-13 | 5.77 | $6.25 | 527800 |
| 2024-11-12 | 5.73 | $6.23 | 473635 |
| 2024-11-11 | 5.69 | $6.34 | 425000 |
| 2024-11-08 | 5.64 | $6.32 | 559527 |
| 2024-11-07 | 5.59 | $6.19 | 1.4M |
| 2024-11-06 | 5.55 | $6.16 | 1.3M |
| 2024-11-05 | 5.51 | $5.80 | 833500 |
| 2024-11-04 | 5.49 | $5.84 | 1.1M |
| 2024-11-01 | 5.47 | $5.82 | 1.1M |
| 2024-10-31 | 5.46 | $6.08 | 1.1M |
| 2024-10-30 | 5.43 | $6.21 | 2.8M |
| 2024-10-29 | 5.39 | $5.25 | 664341 |
| 2024-10-28 | 5.40 | $5.30 | 671106 |
| 2024-10-25 | 5.42 | $5.29 | 382709 |
| 2024-10-24 | 5.44 | $5.37 | 480195 |
| 2024-10-23 | 5.46 | $5.33 | 621100 |
| 2024-10-22 | 5.48 | $5.32 | 325843 |
| 2024-10-21 | 5.51 | $5.32 | 541032 |
| 2024-10-18 | 5.54 | $5.47 | 381100 |
| 2024-10-17 | 5.57 | $5.48 | 604308 |
| 2024-10-16 | 5.60 | $5.47 | 598600 |
| 2024-10-15 | 5.63 | $5.39 | 588250 |
| 2024-10-14 | 5.67 | $5.43 | 505128 |
| 2024-10-11 | 5.69 | $5.34 | 441173 |
| 2024-10-10 | 5.72 | $5.33 | 538248 |
| 2024-10-09 | 5.74 | $5.41 | 559611 |
| 2024-10-08 | 5.76 | $5.40 | 773000 |
| 2024-10-07 | 5.77 | $5.44 | 698304 |
| 2024-10-04 | 5.78 | $5.51 | 869030 |
| 2024-10-03 | 5.79 | $5.48 | 529180 |
| 2024-10-02 | 5.80 | $5.45 | 625600 |
| 2024-10-01 | 5.82 | $5.50 | 693308 |
| 2024-09-30 | 5.83 | $5.60 | 746925 |
| 2024-09-27 | 5.85 | $5.77 | 577600 |
| 2024-09-26 | 5.86 | $5.80 | 569165 |
| 2024-09-25 | 5.86 | $5.77 | 674033 |
| 2024-09-24 | 5.87 | $5.91 | 1.4M |
| 2024-09-23 | 5.86 | $5.88 | 718412 |
| 2024-09-20 | 5.86 | $5.98 | 2.4M |
| 2024-09-19 | 5.84 | $6.19 | 718923 |
| 2024-09-18 | 5.82 | $6.09 | 890400 |
| 2024-09-17 | 5.80 | $6.10 | 1.6M |
| 2024-09-16 | 5.78 | $5.90 | 455500 |
| 2024-09-13 | 5.77 | $5.91 | 429786 |
| 2024-09-12 | 5.76 | $5.78 | 390600 |
| 2024-09-11 | 5.75 | $5.68 | 653424 |
| 2024-09-10 | 5.74 | $5.68 | 368700 |
| 2024-09-09 | 5.72 | $5.69 | 653200 |
| 2024-09-06 | 5.70 | $5.66 | 494300 |
| 2024-09-05 | 5.68 | $5.75 | 372600 |
| 2024-09-04 | 5.65 | $5.68 | 563816 |
| 2024-09-03 | 5.64 | $5.87 | 722013 |
| 2024-08-30 | 5.60 | $5.95 | 764710 |
| 2024-08-29 | 5.58 | $5.87 | 484900 |
| 2024-08-28 | 5.57 | $5.88 | 532800 |
| 2024-08-27 | 5.56 | $5.85 | 595002 |
| 2024-08-26 | 5.58 | $5.84 | 690951 |
| 2024-08-23 | 5.60 | $5.81 | 602222 |
| 2024-08-22 | 5.62 | $5.64 | 399332 |
| 2024-08-21 | 5.66 | $5.68 | 423500 |
| 2024-08-20 | 5.69 | $5.72 | 626000 |
| 2024-08-19 | 5.73 | $5.77 | 758003 |
| 2024-08-16 | 5.76 | $5.68 | 475600 |
| 2024-08-15 | 5.80 | $5.67 | 1.7M |
| 2024-08-14 | 5.84 | $5.59 | 1.6M |
| 2024-08-13 | 5.90 | $5.49 | 1.5M |
| 2024-08-12 | 5.95 | $5.30 | 1.8M |
| 2024-08-09 | 6.01 | $5.23 | 1.1M |
| 2024-08-08 | 6.07 | $5.29 | 736300 |
| 2024-08-07 | 6.12 | $5.23 | 940655 |
| 2024-08-06 | 6.16 | $5.36 | 2.2M |
| 2024-08-05 | 6.19 | $5.12 | 2.3M |
| 2024-08-02 | 6.23 | $5.52 | 1.3M |
| 2024-08-01 | 6.25 | $5.65 | 2.3M |
| 2024-07-31 | 6.26 | $5.73 | 3.8M |
| 2024-07-30 | 6.26 | $6.20 | 1.4M |
| 2024-07-29 | 6.24 | $6.24 | 569200 |
| 2024-07-26 | 6.21 | $6.36 | 901250 |
| 2024-07-25 | 6.18 | $6.31 | 816612 |
| 2024-07-24 | 6.16 | $6.30 | 618733 |
| 2024-07-23 | 6.14 | $6.59 | 666900 |
| 2024-07-22 | 6.11 | $6.39 | 664107 |
| 2024-07-19 | 6.08 | $6.48 | 599944 |
| 2024-07-18 | 6.05 | $6.51 | 472002 |
| 2024-07-17 | 6.02 | $6.64 | 807100 |
| 2024-07-16 | 5.99 | $6.62 | 804700 |
| 2024-07-15 | 5.95 | $6.47 | 834600 |
| 2024-07-12 | 5.92 | $6.35 | 1.1M |
| 2024-07-11 | 5.90 | $6.25 | 799315 |
| 2024-07-10 | 5.88 | $6.05 | 429300 |
| 2024-07-09 | 5.87 | $6.03 | 914100 |
| 2024-07-08 | 5.86 | $5.90 | 428129 |
| 2024-07-05 | 5.86 | $5.84 | 503149 |
| 2024-07-03 | 5.86 | $5.84 | 315015 |
| 2024-07-02 | 5.87 | $5.82 | 547202 |
| 2024-07-01 | 5.88 | $5.74 | 994194 |
| 2024-06-28 | 5.89 | $5.70 | 1.8M |
| 2024-06-27 | 5.90 | $5.81 | 556006 |
| 2024-06-26 | 5.90 | $5.87 | 505000 |
| 2024-06-25 | 5.90 | $5.89 | 448504 |
| 2024-06-24 | 5.91 | $5.94 | 447807 |
| 2024-06-21 | 5.92 | $5.89 | 1.5M |
| 2024-06-20 | 5.94 | $5.88 | 629000 |
| 2024-06-18 | 5.96 | $5.94 | 494819 |
| 2024-06-17 | 5.97 | $5.96 | 486900 |
| 2024-06-14 | 5.99 | $5.82 | 698000 |
| 2024-06-13 | 6.02 | $5.93 | 409223 |
| 2024-06-12 | 6.03 | $5.93 | 651708 |
| 2024-06-11 | 6.05 | $5.79 | 452500 |
| 2024-06-10 | 6.06 | $5.87 | 544900 |
| 2024-06-07 | 6.07 | $5.81 | 489237 |
| 2024-06-06 | 6.08 | $5.87 | 484018 |
| 2024-06-05 | 6.09 | $5.97 | 490706 |
| 2024-06-04 | 6.09 | $5.90 | 546444 |
| 2024-06-03 | 6.11 | $6.02 | 1.0M |
| 2024-05-31 | 6.11 | $6.05 | 982300 |
| 2024-05-30 | 6.11 | $5.82 | 598323 |
| 2024-05-29 | 6.13 | $5.75 | 923593 |
| 2024-05-28 | 6.16 | $5.90 | 1.2M |
| 2024-05-24 | 6.19 | $6.10 | 630635 |
| 2024-05-23 | 6.20 | $6.14 | 773831 |
| 2024-05-22 | 6.21 | $6.26 | 484614 |
| 2024-05-21 | 6.22 | $6.32 | 493614 |
| 2024-05-20 | 6.23 | $6.28 | 560909 |
| 2024-05-17 | 6.23 | $6.32 | 496423 |
| 2024-05-16 | 6.23 | $6.29 | 505100 |
| 2024-05-15 | 6.23 | $6.26 | 605700 |
| 2024-05-14 | 6.23 | $6.20 | 547900 |
| 2024-05-13 | 6.22 | $6.08 | 556489 |
| 2024-05-10 | 6.23 | $6.01 | 558123 |
| 2024-05-09 | 6.24 | $6.04 | 707949 |
| 2024-05-08 | 6.26 | $6.03 | 832200 |
| 2024-05-07 | 6.27 | $6.11 | 981400 |
| 2024-05-06 | 6.29 | $6.14 | 623907 |
| 2024-05-03 | 6.31 | $6.02 | 1.4M |
| 2024-05-02 | 6.33 | $6.17 | 726387 |
| 2024-05-01 | 6.35 | $6.23 | 2.0M |
| 2024-04-30 | 6.37 | $6.29 | 537100 |
| 2024-04-29 | 6.38 | $6.42 | 323000 |
| 2024-04-26 | 6.39 | $6.40 | 334600 |
| 2024-04-25 | 6.41 | $6.33 | 509500 |
| 2024-04-24 | 6.44 | $6.40 | 446200 |
| 2024-04-23 | 6.46 | $6.50 | 288838 |
| 2024-04-22 | 6.48 | $6.42 | 437500 |
| 2024-04-19 | 6.51 | $6.34 | 518200 |
| 2024-04-18 | 6.54 | $6.21 | 566117 |
| 2024-04-17 | 6.57 | $6.18 | 485913 |
| 2024-04-16 | 6.60 | $6.15 | 880800 |
| 2024-04-15 | 6.64 | $6.23 | 900228 |
| 2024-04-12 | 6.67 | $6.28 | 711400 |
| 2024-04-11 | 6.69 | $6.35 | 791804 |
| 2024-04-10 | 6.72 | $6.19 | 1.5M |
| 2024-04-09 | 6.75 | $6.60 | 860200 |
| 2024-04-08 | 6.76 | $6.48 | 402100 |
| 2024-04-05 | 6.78 | $6.51 | 995100 |
| 2024-04-04 | 6.79 | $6.51 | 631900 |
| 2024-04-03 | 6.80 | $6.57 | 917743 |
| 2024-04-02 | 6.80 | $6.51 | 1.1M |
| 2024-04-01 | 6.80 | $6.60 | 1.2M |
| 2024-03-28 | 6.82 | $6.89 | 708401 |
| 2024-03-27 | 6.82 | $6.81 | 690500 |
| 2024-03-26 | 6.82 | $6.87 | 1.0M |
| 2024-03-25 | 6.82 | $6.95 | 461100 |
| 2024-03-22 | 6.81 | $6.88 | 458523 |
| 2024-03-21 | 6.81 | $6.98 | 675600 |
| 2024-03-20 | 6.79 | $6.93 | 532904 |
| 2024-03-19 | 6.79 | $6.77 | 755400 |
| 2024-03-18 | 6.78 | $6.80 | 773700 |
| 2024-03-15 | 6.78 | $6.87 | 1.4M |
| 2024-03-14 | 6.78 | $6.71 | 737400 |
| 2024-03-13 | 6.78 | $6.90 | 1.3M |
| 2024-03-12 | 6.76 | $6.89 | 591500 |
| 2024-03-11 | 6.76 | $6.81 | 664100 |
| 2024-03-08 | 6.75 | $6.75 | 525900 |
| 2024-03-07 | 6.75 | $6.76 | 427304 |
| 2024-03-06 | 6.74 | $6.68 | 565500 |
| 2024-03-05 | 6.75 | $6.64 | 917338 |
| 2024-03-04 | 6.77 | $6.60 | 1.0M |
| 2024-03-01 | 6.79 | $6.95 | 636700 |
| 2024-02-29 | 6.80 | $6.91 | 613027 |
| 2024-02-28 | 6.81 | $6.76 | 459400 |
| 2024-02-27 | 6.85 | $6.78 | 487500 |
| 2024-02-26 | 6.89 | $6.78 | 649735 |
| 2024-02-23 | 6.93 | $6.84 | 683200 |
| 2024-02-22 | 6.96 | $6.75 | 923500 |
| 2024-02-21 | 6.99 | $6.84 | 1.0M |
| 2024-02-20 | 7.02 | $6.63 | 644742 |
| 2024-02-16 | 7.05 | $6.80 | 579425 |
| 2024-02-15 | 7.07 | $6.84 | 718223 |
| 2024-02-14 | 7.08 | $6.65 | 457736 |
| 2024-02-13 | 7.10 | $6.54 | 960900 |
| 2024-02-12 | 7.13 | $6.83 | 1.1M |
| 2024-02-09 | 7.15 | $6.69 | 731839 |
| 2024-02-08 | 7.19 | $6.65 | 740500 |
| 2024-02-07 | 7.23 | $6.66 | 1.1M |
| 2024-02-06 | 7.27 | $6.91 | 847900 |
| 2024-02-05 | 7.30 | $6.89 | 796518 |
| 2024-02-02 | 7.32 | $7.02 | 842941 |
| 2024-02-01 | 7.33 | $7.23 | 1.0M |
| 2024-01-31 | 7.33 | $7.15 | 833556 |
| 2024-01-30 | 7.33 | $7.43 | 391635 |
| 2024-01-29 | 7.34 | $7.69 | 600300 |
| 2024-01-26 | 7.33 | $7.57 | 798776 |
| 2024-01-25 | 7.35 | $7.43 | 774400 |
| 2024-01-24 | 7.37 | $7.34 | 496400 |
| 2024-01-23 | 7.40 | $7.38 | 907530 |
| 2024-01-22 | 7.42 | $7.29 | 446400 |
| 2024-01-19 | 7.43 | $7.17 | 511818 |
| 2024-01-18 | 7.45 | $7.07 | 524737 |
| 2024-01-17 | 7.47 | $7.06 | 890000 |
| 2024-01-16 | 7.49 | $7.15 | 562100 |
| 2024-01-12 | 7.51 | $7.29 | 479000 |
| 2024-01-11 | 7.52 | $7.37 | 523635 |
| 2024-01-10 | 7.52 | $7.47 | 517521 |
| 2024-01-09 | 7.50 | $7.41 | 418200 |
| 2024-01-08 | 7.49 | $7.49 | 496845 |
| 2024-01-05 | 7.47 | $7.30 | 704300 |
| 2024-01-04 | 7.45 | $7.24 | 656300 |
| 2024-01-03 | 7.44 | $7.20 | 823454 |
| 2024-01-02 | 7.43 | $7.34 | 710304 |
| 2023-12-29 | 7.41 | $7.44 | 647120 |
| 2023-12-28 | 7.37 | $7.66 | 557127 |
| 2023-12-27 | 7.32 | $7.89 | 704900 |
| 2023-12-26 | 7.25 | $7.92 | 641421 |
| 2023-12-22 | 7.18 | $7.78 | 832549 |
| 2023-12-21 | 7.12 | $7.78 | 1.2M |
| 2023-12-20 | 7.06 | $7.54 | 1.0M |
| 2023-12-19 | 7.00 | $7.64 | 992915 |
| 2023-12-18 | 6.95 | $7.42 | 528802 |
| 2023-12-15 | 6.90 | $7.48 | 1.5M |
| 2023-12-14 | 6.86 | $7.59 | 1.1M |
| 2023-12-13 | 6.81 | $7.50 | 813000 |
| 2023-12-12 | 6.77 | $7.22 | 426200 |
| 2023-12-11 | 6.73 | $7.18 | 582137 |
| 2023-12-08 | 6.68 | $7.12 | 502100 |
| 2023-12-07 | 6.64 | $7.07 | 511568 |
| 2023-12-06 | 6.61 | $6.92 | 635400 |
| 2023-12-05 | 6.58 | $7.03 | 585600 |
| 2023-12-04 | 6.54 | $6.98 | 443000 |
| 2023-12-01 | 6.51 | $6.95 | 646300 |
| 2023-11-30 | 6.46 | $6.79 | 764700 |
| 2023-11-29 | 6.42 | $6.67 | 721900 |
| 2023-11-28 | 6.37 | $6.50 | 555342 |
| 2023-11-27 | 6.32 | $6.46 | 583130 |
| 2023-11-24 | 6.26 | $6.51 | 265502 |
| 2023-11-22 | 6.21 | $6.55 | 467400 |
| 2023-11-21 | 6.15 | $6.47 | 513100 |
| 2023-11-20 | 6.09 | $6.52 | 624232 |
| 2023-11-17 | 6.04 | $6.58 | 545200 |
| 2023-11-16 | 5.99 | $6.53 | 650400 |
| 2023-11-15 | 5.96 | $6.74 | 758417 |
| 2023-11-14 | 5.92 | $6.65 | 765700 |
| 2023-11-13 | 5.90 | $6.31 | 695400 |
| 2023-11-10 | 5.89 | $6.32 | 443700 |
| 2023-11-09 | 5.87 | $6.28 | 552111 |
| 2023-11-08 | 5.87 | $6.44 | 904134 |
| 2023-11-07 | 5.86 | $6.34 | 596600 |
| 2023-11-06 | 5.85 | $6.22 | 509900 |
| 2023-11-03 | 5.84 | $6.35 | 1.1M |
| 2023-11-02 | 5.82 | $6.06 | 743700 |
| 2023-11-01 | 5.81 | $5.81 | 941009 |
| 2023-10-31 | 5.81 | $5.66 | 2.2M |
| 2023-10-30 | 5.81 | $5.51 | 1.3M |
| 2023-10-27 | 5.84 | $5.40 | 1.1M |
| 2023-10-26 | 5.88 | $5.47 | 1.6M |
| 2023-10-25 | 5.92 | $5.29 | 3.3M |
| 2023-10-24 | 5.97 | $5.41 | 967467 |
| 2023-10-23 | 6.02 | $5.48 | 1.1M |
| 2023-10-20 | 6.07 | $5.56 | 4.2M |
| 2023-10-19 | 6.13 | $5.82 | 720811 |
| 2023-10-18 | 6.16 | $6.01 | 512211 |
| 2023-10-17 | 6.20 | $6.19 | 701148 |
| 2023-10-16 | 6.23 | $6.09 | 638445 |
| 2023-10-13 | 6.27 | $6.07 | 598808 |
| 2023-10-12 | 6.31 | $6.20 | 430400 |
| 2023-10-11 | 6.35 | $6.25 | 488020 |
| 2023-10-10 | 6.37 | $6.07 | 409720 |
| 2023-10-09 | 6.40 | $6.00 | 529900 |
| 2023-10-06 | 6.45 | $5.95 | 437600 |
| 2023-10-05 | 6.49 | $5.95 | 604800 |
| 2023-10-04 | 6.53 | $5.78 | 781754 |
| 2023-10-03 | 6.58 | $5.79 | 980104 |
| 2023-10-02 | 6.63 | $5.96 | 1.4M |
| 2023-09-29 | 6.68 | $6.26 | 604916 |
| 2023-09-28 | 6.71 | $6.26 | 670300 |
| 2023-09-27 | 6.75 | $6.30 | 710821 |
| 2023-09-26 | 6.78 | $6.36 | 940400 |
| 2023-09-25 | 6.80 | $6.62 | 963206 |
| 2023-09-22 | 6.80 | $6.62 | 443000 |
| 2023-09-21 | 6.79 | $6.54 | 459624 |
| 2023-09-20 | 6.80 | $6.77 | 407300 |
| 2023-09-19 | 6.78 | $6.84 | 478758 |
| 2023-09-18 | 6.76 | $6.81 | 567301 |
| 2023-09-15 | 6.74 | $6.96 | 739800 |
| 2023-09-14 | 6.71 | $6.84 | 515249 |
| 2023-09-13 | 6.69 | $6.72 | 409421 |
| 2023-09-12 | 6.69 | $6.75 | 485800 |
| 2023-09-11 | 6.69 | $6.89 | 343800 |
| 2023-09-08 | 6.69 | $6.80 | 311900 |
| 2023-09-07 | 6.69 | $6.73 | 572200 |
| 2023-09-06 | 6.70 | $6.70 | 577618 |
| 2023-09-05 | 6.71 | $6.83 | 399702 |
| 2023-09-01 | 6.72 | $6.95 | 591141 |
| 2023-08-31 | 6.72 | $6.96 | 864900 |
| 2023-08-30 | 6.71 | $6.94 | 644500 |
| 2023-08-29 | 6.70 | $6.92 | 400145 |
| 2023-08-28 | 6.71 | $6.85 | 627100 |
| 2023-08-25 | 6.74 | $6.56 | 407512 |
| 2023-08-24 | 6.79 | $6.53 | 621048 |
| 2023-08-23 | 6.82 | $6.62 | 303748 |
| 2023-08-22 | 6.87 | $6.43 | 511500 |
| 2023-08-21 | 6.91 | $6.40 | 743900 |
| 2023-08-18 | 6.95 | $6.39 | 811442 |
| 2023-08-17 | 6.99 | $6.37 | 898930 |
| 2023-08-16 | 7.04 | $6.51 | 548633 |
| 2023-08-15 | 7.08 | $6.60 | 871443 |
| 2023-08-14 | 7.11 | $6.80 | 702048 |
| 2023-08-11 | 7.12 | $6.88 | 730245 |
| 2023-08-10 | 7.14 | $6.86 | 414500 |
| 2023-08-09 | 7.15 | $6.89 | 435509 |
| 2023-08-08 | 7.16 | $6.99 | 423206 |
| 2023-08-07 | 7.17 | $6.96 | 637946 |
| 2023-08-04 | 7.17 | $6.92 | 665300 |
| 2023-08-03 | 7.16 | $6.87 | 896427 |
| 2023-08-02 | 7.15 | $6.71 | 1.6M |
| 2023-08-01 | 7.15 | $7.14 | 1.4M |
| 2023-07-31 | 7.13 | $7.36 | 417629 |
| 2023-07-28 | 7.10 | $7.48 | 798412 |
| 2023-07-27 | 7.06 | $7.31 | 790100 |
| 2023-07-26 | 7.04 | $7.43 | 547545 |
| 2023-07-25 | 7.00 | $7.30 | 448800 |
| 2023-07-24 | 6.97 | $7.30 | 527000 |
| 2023-07-21 | 6.92 | $7.19 | 701701 |
| 2023-07-20 | 6.89 | $7.22 | 495649 |
| 2023-07-19 | 6.87 | $7.31 | 717621 |
| 2023-07-18 | 6.84 | $7.22 | 634899 |
| 2023-07-17 | 6.81 | $7.14 | 648600 |
| 2023-07-14 | 6.79 | $7.15 | 600900 |
| 2023-07-13 | 6.76 | $7.18 | 673246 |
| 2023-07-12 | 6.73 | $7.09 | 1.2M |
| 2023-07-11 | 6.70 | $7.05 | 499415 |
| 2023-07-10 | 6.67 | $6.93 | 617347 |
| 2023-07-07 | 6.65 | $6.74 | 889600 |
| 2023-07-06 | 6.64 | $6.72 | 621600 |
| 2023-07-05 | 6.63 | $6.73 | 574565 |
| 2023-07-03 | 6.60 | $6.76 | 332000 |
| 2023-06-30 | 6.58 | $6.73 | 841234 |
| 2023-06-29 | 6.54 | $6.78 | 672141 |
| 2023-06-28 | 6.50 | $6.83 | 1.0M |
| 2023-06-27 | 6.46 | $6.68 | 571200 |
| 2023-06-26 | 6.42 | $6.56 | 884700 |
| 2023-06-23 | 6.38 | $6.41 | 5.3M |
| 2023-06-22 | 6.35 | $6.61 | 634024 |
| 2023-06-21 | 6.32 | $6.77 | 905844 |
| 2023-06-20 | 6.28 | $6.72 | 929810 |
| 2023-06-16 | 6.23 | $6.70 | 2.6M |
| 2023-06-15 | 6.19 | $6.67 | 1.2M |
| 2023-06-14 | 6.14 | $6.60 | 1.0M |
| 2023-06-13 | 6.08 | $6.58 | 1.7M |
| 2023-06-12 | 6.02 | $6.52 | 788229 |
| 2023-06-09 | 5.96 | $6.42 | 461963 |
| 2023-06-08 | 5.91 | $6.49 | 589300 |
| 2023-06-07 | 5.85 | $6.56 | 925202 |
| 2023-06-06 | 5.78 | $6.43 | 844100 |
| 2023-06-05 | 5.73 | $6.20 | 590555 |
| 2023-06-02 | 5.69 | $6.27 | 848244 |
| 2023-06-01 | 5.64 | $6.03 | 568900 |
| 2023-05-31 | 5.60 | $5.92 | 1.1M |
| 2023-05-30 | 5.58 | $5.97 | 1.0M |
| 2023-05-26 | 5.56 | $5.96 | 1.0M |
| 2023-05-25 | 5.55 | $5.76 | 682900 |
| 2023-05-24 | 5.54 | $5.88 | 571600 |
| 2023-05-23 | 5.52 | $5.99 | 847824 |
| 2023-05-22 | 5.50 | $5.87 | 586314 |
| 2023-05-19 | 5.49 | $5.82 | 925300 |
| 2023-05-18 | 5.49 | $5.82 | 775500 |
| 2023-05-17 | 5.49 | $5.66 | 927200 |
| 2023-05-16 | 5.49 | $5.36 | 741300 |
| 2023-05-15 | 5.51 | $5.41 | 1.1M |
| 2023-05-12 | 5.52 | $5.33 | 959600 |
| 2023-05-11 | 5.53 | $5.38 | 1.3M |
| 2023-05-10 | 5.54 | $5.31 | 1.3M |
| 2023-05-09 | 5.55 | $5.30 | 1.0M |
| 2023-05-08 | 5.57 | $5.34 | 785016 |
| 2023-05-05 | 5.58 | $5.36 | 1.0M |
| 2023-05-04 | 5.59 | $5.23 | 1.5M |
| 2023-05-03 | 5.62 | $5.37 | 1.4M |
| 2023-05-02 | 5.63 | $5.39 | 1.3M |
| 2023-05-01 | 5.65 | $5.62 | 756700 |
| 2023-04-28 | 5.67 | $5.70 | 823536 |
| 2023-04-27 | 5.67 | $5.66 | 510549 |
| 2023-04-26 | 5.68 | $5.54 | 552218 |
| 2023-04-25 | 5.70 | $5.51 | 606609 |
| 2023-04-24 | 5.71 | $5.70 | 751434 |
| 2023-04-21 | 5.71 | $5.77 | 1.0M |
| 2023-04-20 | 5.70 | $5.76 | 1.6M |
| 2023-04-19 | 5.70 | $5.83 | 893032 |
| 2023-04-18 | 5.71 | $5.66 | 831900 |
| 2023-04-17 | 5.72 | $5.73 | 1.4M |
| 2023-04-14 | 5.73 | $5.52 | 793867 |
| 2023-04-13 | 5.76 | $5.54 | 1.6M |
| 2023-04-12 | 5.79 | $5.51 | 804711 |
| 2023-04-11 | 5.83 | $5.56 | 1.1M |
| 2023-04-10 | 5.86 | $5.57 | 1.4M |
| 2023-04-06 | 5.89 | $5.71 | 856600 |
| 2023-04-05 | 5.92 | $5.66 | 1.1M |
| 2023-04-04 | 5.97 | $5.69 | 1.1M |
| 2023-04-03 | 6.03 | $5.78 | 1.4M |
| 2023-03-31 | 6.08 | $5.90 | 1.1M |
| 2023-03-30 | 6.13 | $5.74 | 899400 |
| 2023-03-29 | 6.17 | $5.92 | 709172 |
| 2023-03-28 | 6.19 | $5.87 | 1.0M |
| 2023-03-27 | 6.27 | $5.87 | 1.4M |
| 2023-03-24 | 6.34 | $5.60 | 1.7M |
| 2023-03-23 | 6.43 | $5.48 | 2.5M |
| 2023-03-22 | 6.53 | $5.84 | 1.1M |
| 2023-03-21 | 6.61 | $6.09 | 1.1M |
| 2023-03-20 | 6.65 | $5.91 | 1.0M |
| 2023-03-17 | 6.73 | $5.89 | 1.2M |
| 2023-03-16 | 6.80 | $6.10 | 1.4M |
| 2023-03-15 | 6.87 | $6.02 | 1.5M |
| 2023-03-14 | 6.94 | $6.36 | 1.9M |
| 2023-03-13 | 7.00 | $6.10 | 3.3M |
| 2023-03-10 | 7.06 | $6.19 | 2.6M |
| 2023-03-09 | 7.11 | $6.44 | 1.3M |
| 2023-03-08 | 7.16 | $6.67 | 1.6M |
| 2023-03-07 | 7.21 | $6.75 | 1.8M |
| 2023-03-06 | 7.25 | $6.87 | 2.7M |
| 2023-03-03 | 7.30 | $6.90 | 4.5M |
| 2023-03-02 | 7.34 | $6.57 | 8.0M |
| 2023-03-01 | 7.40 | $6.34 | 19.0M |
| 2023-02-28 | 7.46 | $7.39 | 748518 |
| 2023-02-27 | 7.46 | $7.28 | 584800 |
| 2023-02-24 | 7.47 | $7.41 | 440900 |
| 2023-02-23 | 7.47 | $7.49 | 662100 |
| 2023-02-22 | 7.46 | $7.34 | 800300 |
| 2023-02-21 | 7.45 | $7.07 | 594600 |
| 2023-02-17 | 7.47 | $7.34 | 771000 |
| 2023-02-16 | 7.46 | $7.39 | 331318 |
| 2023-02-15 | 7.46 | $7.48 | 274509 |
| 2023-02-14 | 7.44 | $7.44 | 268825 |
| 2023-02-13 | 7.44 | $7.49 | 341200 |
| 2023-02-10 | 7.43 | $7.35 | 334111 |
| 2023-02-09 | 7.42 | $7.24 | 417100 |
| 2023-02-08 | 7.41 | $7.47 | 343400 |
| 2023-02-07 | 7.38 | $7.60 | 354900 |
| 2023-02-06 | 7.34 | $7.53 | 414900 |
| 2023-02-03 | 7.31 | $7.79 | 462508 |
| 2023-02-02 | 7.24 | $7.77 | 498600 |
| 2023-02-01 | 7.17 | $7.69 | 528400 |
| 2023-01-31 | 7.10 | $7.62 | 595100 |
| 2023-01-30 | 7.03 | $7.44 | 413400 |
| 2023-01-27 | 6.97 | $7.47 | 297500 |
| 2023-01-26 | 6.92 | $7.35 | 328063 |
| 2023-01-25 | 6.88 | $7.26 | 319625 |
| 2023-01-24 | 6.86 | $7.25 | 243139 |
| 2023-01-23 | 6.83 | $7.36 | 301600 |
| 2023-01-20 | 6.80 | $7.30 | 494642 |
| 2023-01-19 | 6.76 | $7.22 | 308327 |
| 2023-01-18 | 6.74 | $7.24 | 523657 |
| 2023-01-17 | 6.71 | $7.32 | 509605 |
| 2023-01-13 | 6.69 | $7.28 | 541412 |
| 2023-01-12 | 6.67 | $7.18 | 473080 |
| 2023-01-11 | 6.66 | $7.04 | 409500 |
| 2023-01-10 | 6.65 | $6.89 | 389662 |
| 2023-01-09 | 6.65 | $6.86 | 794523 |
| 2023-01-06 | 6.65 | $6.77 | 562900 |
| 2023-01-05 | 6.65 | $6.44 | 264700 |
| 2023-01-04 | 6.67 | $6.47 | 369100 |
| 2023-01-03 | 6.69 | $6.31 | 520342 |
| 2022-12-30 | 6.73 | $6.23 | 829000 |
| 2022-12-29 | 6.77 | $6.21 | 531958 |
| 2022-12-28 | 6.82 | $6.32 | 953820 |
| 2022-12-27 | 6.85 | $6.67 | 415100 |
| 2022-12-23 | 6.87 | $6.75 | 551000 |
| 2022-12-22 | 6.88 | $6.68 | 553841 |
| 2022-12-21 | 6.90 | $6.75 | 705000 |
| 2022-12-20 | 6.92 | $6.62 | 467560 |
| 2022-12-19 | 6.94 | $6.73 | 447400 |
| 2022-12-16 | 6.96 | $6.77 | 1.7M |
| 2022-12-15 | 6.97 | $6.84 | 643200 |
| 2022-12-14 | 6.97 | $6.85 | 552500 |
| 2022-12-13 | 6.99 | $6.91 | 556609 |
| 2022-12-12 | 7.01 | $6.88 | 662800 |
| 2022-12-09 | 7.03 | $6.84 | 511005 |
| 2022-12-08 | 7.05 | $6.86 | 371200 |
| 2022-12-07 | 7.05 | $6.81 | 580490 |
| 2022-12-06 | 7.06 | $6.86 | 658926 |
| 2022-12-05 | 7.07 | $6.98 | 700500 |
| 2022-12-02 | 7.08 | $6.99 | 775643 |
| 2022-12-01 | 7.07 | $7.12 | 766323 |
| 2022-11-30 | 7.09 | $7.14 | 535319 |
| 2022-11-29 | 7.12 | $6.99 | 342000 |
| 2022-11-28 | 7.15 | $6.98 | 532700 |
| 2022-11-25 | 7.19 | $7.08 | 164516 |
| 2022-11-23 | 7.22 | $7.06 | 357700 |
| 2022-11-22 | 7.24 | $7.09 | 514900 |
| 2022-11-21 | 7.26 | $7.07 | 357600 |
| 2022-11-18 | 7.26 | $7.04 | 483004 |
| 2022-11-17 | 7.26 | $6.94 | 766600 |
| 2022-11-16 | 7.26 | $7.00 | 720400 |
| 2022-11-15 | 7.26 | $7.22 | 633100 |
| 2022-11-14 | 7.26 | $7.21 | 454400 |
| 2022-11-11 | 7.24 | $7.35 | 578118 |
| 2022-11-10 | 7.22 | $7.25 | 661500 |
| 2022-11-09 | 7.20 | $6.87 | 769200 |
| 2022-11-08 | 7.19 | $6.99 | 608000 |
| 2022-11-07 | 7.17 | $7.04 | 697100 |
| 2022-11-04 | 7.13 | $7.10 | 664419 |
| 2022-11-03 | 7.10 | $6.87 | 798091 |
| 2022-11-02 | 7.08 | $7.47 | 691148 |
| 2022-11-01 | 7.04 | $7.74 | 446410 |
| 2022-10-31 | 7.00 | $7.68 | 514000 |
| 2022-10-28 | 6.94 | $7.77 | 515100 |
| 2022-10-27 | 6.87 | $7.55 | 473709 |
| 2022-10-26 | 6.81 | $7.51 | 486847 |
| 2022-10-25 | 6.78 | $7.47 | 524436 |
| 2022-10-24 | 6.74 | $7.10 | 401629 |
| 2022-10-21 | 6.73 | $7.05 | 371700 |
| 2022-10-20 | 6.75 | $7.00 | 380639 |
| 2022-10-19 | 6.79 | $7.03 | 393900 |
| 2022-10-18 | 6.84 | $7.05 | 452000 |
| 2022-10-17 | 6.89 | $6.99 | 547898 |
| 2022-10-14 | 6.96 | $6.79 | 623100 |
| 2022-10-13 | 7.03 | $6.90 | 909100 |
| 2022-10-12 | 7.09 | $6.62 | 1.1M |
| 2022-10-11 | 7.18 | $6.60 | 1.0M |
| 2022-10-10 | 7.27 | $6.29 | 601538 |
| 2022-10-07 | 7.40 | $6.44 | 973400 |
| 2022-10-06 | 7.50 | $6.55 | 884400 |
| 2022-10-05 | 7.58 | $6.73 | 647821 |
| 2022-10-04 | 7.67 | $6.96 | 1.0M |
| 2022-10-03 | 7.74 | $6.42 | 861415 |
| 2022-09-30 | 7.84 | $6.31 | 667851 |
| 2022-09-29 | 7.94 | $6.38 | 990832 |
| 2022-09-28 | 8.04 | $6.90 | 521597 |
| 2022-09-27 | 8.12 | $6.78 | 802000 |
| 2022-09-26 | 8.22 | $6.83 | 965300 |
| 2022-09-23 | 8.32 | $7.43 | 587535 |
| 2022-09-22 | 8.39 | $7.77 | 610308 |
| 2022-09-21 | 8.45 | $8.03 | 530417 |
| 2022-09-20 | 8.49 | $8.13 | 906118 |
| 2022-09-19 | 8.52 | $8.25 | 1.0M |
| 2022-09-16 | 8.55 | $8.22 | 2.2M |
| 2022-09-15 | 8.59 | $8.15 | 1.3M |
| 2022-09-14 | 8.64 | $8.47 | 1.2M |
| 2022-09-13 | 8.68 | $8.40 | 667713 |
| 2022-09-12 | 8.73 | $8.80 | 744539 |
| 2022-09-09 | 8.75 | $8.44 | 481500 |
| 2022-09-08 | 8.77 | $8.21 | 460542 |
| 2022-09-07 | 8.80 | $8.45 | 492600 |
| 2022-09-06 | 8.81 | $8.38 | 618809 |
| 2022-09-02 | 8.84 | $8.40 | 480800 |
| 2022-09-01 | 8.86 | $8.34 | 673900 |
| 2022-08-31 | 8.88 | $8.40 | 1.2M |
| 2022-08-30 | 8.89 | $8.54 | 916900 |
| 2022-08-29 | 8.89 | $8.75 | 279700 |
| 2022-08-26 | 8.90 | $8.76 | 344320 |
| 2022-08-25 | 8.90 | $8.94 | 283500 |
| 2022-08-24 | 8.90 | $8.85 | 262700 |
| 2022-08-23 | 8.89 | $8.82 | 359241 |
| 2022-08-22 | 8.87 | $8.73 | 335610 |
| 2022-08-19 | 8.85 | $8.94 | 357400 |
| 2022-08-18 | 8.82 | $9.05 | 380200 |
| 2022-08-17 | 8.78 | $9.08 | 470920 |
| 2022-08-16 | 8.74 | $9.34 | 434400 |
| 2022-08-15 | 8.67 | $9.34 | 468400 |
| 2022-08-12 | 8.60 | $9.17 | 512100 |
| 2022-08-11 | 8.52 | $8.83 | 352544 |
| 2022-08-10 | 8.45 | $8.84 | 263700 |
| 2022-08-09 | 8.39 | $8.79 | 270500 |
| 2022-08-08 | 8.33 | $8.89 | 638600 |
| 2022-08-05 | 8.26 | $8.76 | 361400 |
| 2022-08-04 | 8.21 | $8.72 | 465303 |
| 2022-08-03 | 8.15 | $8.62 | 535810 |
| 2022-08-02 | 8.10 | $8.64 | 312109 |
| 2022-08-01 | 8.05 | $8.86 | 363000 |
| 2022-07-29 | 8.00 | $8.84 | 312100 |
| 2022-07-28 | 7.93 | $8.90 | 396961 |
| 2022-07-27 | 7.87 | $8.69 | 502610 |
| 2022-07-26 | 7.84 | $8.42 | 334300 |
| 2022-07-25 | 7.82 | $8.36 | 264100 |
| 2022-07-22 | 7.82 | $8.26 | 299307 |
| 2022-07-21 | 7.80 | $8.29 | 328341 |
| 2022-07-20 | 7.79 | $8.21 | 319100 |
| 2022-07-19 | 7.78 | $8.06 | 365300 |
| 2022-07-18 | 7.76 | $7.77 | 555616 |
| 2022-07-15 | 7.73 | $7.73 | 491814 |
| 2022-07-14 | 7.71 | $7.44 | 408247 |
| 2022-07-13 | 7.72 | $7.56 | 611600 |
| 2022-07-12 | 7.73 | $7.53 | 433900 |
| 2022-07-11 | 7.78 | $7.55 | 731700 |
| 2022-07-08 | 7.84 | $7.66 | 384633 |
| 2022-07-07 | 7.89 | $7.64 | 463400 |
| 2022-07-06 | 7.96 | $7.57 | 567200 |
| 2022-07-05 | 8.03 | $7.72 | 651635 |
| 2022-07-01 | 8.09 | $7.75 | 444913 |
| 2022-06-30 | 8.16 | $7.55 | 583500 |
| 2022-06-29 | 8.23 | $7.65 | 429200 |
| 2022-06-28 | 8.29 | $8.01 | 431800 |
| 2022-06-27 | 8.33 | $8.17 | 483600 |
| 2022-06-24 | 8.36 | $8.20 | 2.3M |
| 2022-06-23 | 8.38 | $8.03 | 616300 |
| 2022-06-22 | 8.40 | $7.98 | 1.2M |
| 2022-06-21 | 8.42 | $7.93 | 1.4M |
| 2022-06-17 | 8.42 | $7.69 | 2.5M |
| 2022-06-16 | 8.44 | $7.15 | 2.1M |
| 2022-06-15 | 8.49 | $7.49 | 1.9M |
| 2022-06-14 | 8.54 | $7.55 | 1.1M |
| 2022-06-13 | 8.59 | $7.70 | 1.1M |
| 2022-06-10 | 8.62 | $8.57 | 563800 |
| 2022-06-09 | 8.60 | $8.74 | 822616 |
| 2022-06-08 | 8.57 | $8.78 | 445200 |
| 2022-06-07 | 8.55 | $9.04 | 589200 |
| 2022-06-06 | 8.50 | $8.95 | 611144 |
| 2022-06-03 | 8.45 | $8.91 | 441400 |
| 2022-06-02 | 8.41 | $9.01 | 489223 |
| 2022-06-01 | 8.38 | $9.00 | 817571 |
| 2022-05-31 | 8.35 | $8.89 | 1.6M |
| 2022-05-27 | 8.33 | $8.88 | 371547 |
| 2022-05-26 | 8.31 | $8.74 | 518745 |
| 2022-05-25 | 8.31 | $8.51 | 990600 |
| 2022-05-24 | 8.32 | $8.46 | 854822 |
| 2022-05-23 | 8.32 | $8.38 | 1.1M |
| 2022-05-20 | 8.33 | $8.05 | 918218 |
| 2022-05-19 | 8.36 | $8.01 | 945722 |
| 2022-05-18 | 8.40 | $8.20 | 634528 |
| 2022-05-17 | 8.44 | $8.47 | 1.0M |
| 2022-05-16 | 8.44 | $8.43 | 887007 |
| 2022-05-13 | 8.47 | $8.32 | 1.5M |
| 2022-05-12 | 8.51 | $8.24 | 1.3M |
| 2022-05-11 | 8.56 | $8.18 | 1.1M |
| 2022-05-10 | 8.60 | $8.38 | 1.4M |
| 2022-05-09 | 8.62 | $7.98 | 812000 |
| 2022-05-06 | 8.67 | $8.05 | 822535 |
| 2022-05-05 | 8.71 | $8.04 | 983030 |
| 2022-05-04 | 8.76 | $8.44 | 852826 |
| 2022-05-03 | 8.79 | $8.44 | 682100 |
| 2022-05-02 | 8.83 | $8.36 | 1.0M |
| 2022-04-29 | 8.88 | $8.50 | 563926 |
| 2022-04-28 | 8.91 | $8.83 | 732649 |
| 2022-04-27 | 8.94 | $8.55 | 714235 |
| 2022-04-26 | 8.99 | $8.48 | 756000 |
| 2022-04-25 | 9.03 | $8.65 | 1.2M |
| 2022-04-22 | 9.07 | $8.61 | 942600 |
| 2022-04-21 | 9.10 | $8.85 | 560536 |
| 2022-04-20 | 9.11 | $8.92 | 763500 |
| 2022-04-19 | 9.13 | $8.62 | 711456 |
| 2022-04-18 | 9.16 | $9.04 | 570148 |
| 2022-04-14 | 9.17 | $9.12 | 348700 |
| 2022-04-13 | 9.18 | $9.09 | 597226 |
| 2022-04-12 | 9.18 | $8.96 | 560100 |
| 2022-04-11 | 9.17 | $8.94 | 568400 |
| 2022-04-08 | 9.15 | $8.87 | 460510 |
| 2022-04-07 | 9.15 | $8.91 | 625900 |
| 2022-04-06 | 9.15 | $9.05 | 653017 |
| 2022-04-05 | 9.14 | $9.03 | 751511 |
| 2022-04-04 | 9.12 | $9.23 | 516200 |
| 2022-04-01 | 9.08 | $9.29 | 682500 |
| 2022-03-31 | 9.05 | $9.25 | 1.0M |
| 2022-03-30 | 9.03 | $9.29 | 384746 |
| 2022-03-29 | 9.02 | $9.52 | 800300 |
| 2022-03-28 | 8.97 | $9.44 | 1.8M |
| 2022-03-25 | 8.94 | $9.36 | 573721 |
| 2022-03-24 | 8.92 | $9.16 | 403600 |
| 2022-03-23 | 8.90 | $9.11 | 650100 |
| 2022-03-22 | 8.88 | $9.32 | 563836 |
| 2022-03-21 | 8.85 | $9.23 | 378900 |
| 2022-03-18 | 8.84 | $9.30 | 921800 |
| 2022-03-17 | 8.83 | $9.22 | 406100 |
| 2022-03-16 | 8.83 | $9.03 | 1.2M |
| 2022-03-15 | 8.84 | $8.78 | 638471 |
| 2022-03-14 | 8.85 | $8.65 | 346900 |
| 2022-03-11 | 8.87 | $8.82 | 298600 |
| 2022-03-10 | 8.88 | $8.86 | 382746 |
| 2022-03-09 | 8.90 | $8.83 | 593200 |
| 2022-03-08 | 8.91 | $8.67 | 723227 |
| 2022-03-07 | 8.93 | $8.53 | 446017 |
| 2022-03-04 | 8.96 | $8.68 | 356600 |
| 2022-03-03 | 8.98 | $8.88 | 384100 |
| 2022-03-02 | 9.00 | $8.92 | 548083 |
| 2022-03-01 | 9.02 | $8.67 | 464243 |
| 2022-02-28 | 9.05 | $8.86 | 636028 |
| 2022-02-25 | 9.08 | $8.91 | 630400 |
| 2022-02-24 | 9.09 | $8.82 | 815100 |
| 2022-02-23 | 9.11 | $8.61 | 769700 |
| 2022-02-22 | 9.15 | $8.76 | 758700 |
| 2022-02-18 | 9.17 | $8.99 | 562500 |
| 2022-02-17 | 9.18 | $9.09 | 296431 |
| 2022-02-16 | 9.19 | $9.27 | 242323 |
| 2022-02-15 | 9.21 | $9.13 | 270923 |
| 2022-02-14 | 9.25 | $9.00 | 1.0M |
| 2022-02-11 | 9.30 | $9.07 | 490600 |
| 2022-02-10 | 9.36 | $9.02 | 421302 |
| 2022-02-09 | 9.41 | $9.23 | 550435 |
| 2022-02-08 | 9.45 | $9.15 | 619300 |
| 2022-02-07 | 9.49 | $9.05 | 603000 |
| 2022-02-04 | 9.54 | $9.04 | 563874 |
| 2022-02-03 | 9.59 | $9.07 | 888500 |
| 2022-02-02 | 9.63 | $9.24 | 511047 |
| 2022-02-01 | 9.68 | $9.35 | 439116 |
| 2022-01-31 | 9.72 | $9.39 | 364608 |
| 2022-01-28 | 9.76 | $9.34 | 574424 |
| 2022-01-27 | 9.78 | $9.15 | 678549 |
| 2022-01-26 | 9.81 | $9.34 | 535816 |
| 2022-01-25 | 9.83 | $9.35 | 555900 |
| 2022-01-24 | 9.85 | $9.20 | 711800 |
| 2022-01-21 | 9.87 | $9.18 | 732320 |
| 2022-01-20 | 9.90 | $9.27 | 547500 |
| 2022-01-19 | 9.92 | $9.61 | 439900 |
| 2022-01-18 | 9.90 | $9.85 | 308700 |
| 2022-01-14 | 9.87 | $10.13 | 432727 |
| 2022-01-13 | 9.84 | $10.22 | 240700 |
| 2022-01-12 | 9.79 | $10.05 | 498300 |
| 2022-01-11 | 9.75 | $10.00 | 458000 |
| 2022-01-10 | 9.72 | $9.88 | 388600 |
| 2022-01-07 | 9.70 | $10.08 | 335000 |
| 2022-01-06 | 9.69 | $10.04 | 387214 |
| 2022-01-05 | 9.67 | $10.02 | 419600 |
| 2022-01-04 | 9.65 | $10.13 | 783134 |
| 2022-01-03 | 9.63 | $10.08 | 741100 |
| 2021-12-31 | 9.61 | $10.26 | 894024 |
| 2021-12-30 | 9.59 | $9.85 | 1.1M |
| 2021-12-29 | 9.56 | $9.67 | 308700 |
| 2021-12-28 | 9.54 | $9.65 | 397420 |
| 2021-12-27 | 9.54 | $9.77 | 439500 |
| 2021-12-23 | 9.52 | $9.75 | 502600 |
| 2021-12-22 | 9.52 | $9.78 | 1.0M |
| 2021-12-21 | 9.52 | $9.58 | 748300 |
| 2021-12-20 | 9.53 | $9.25 | 806214 |
| 2021-12-17 | 9.54 | $9.30 | 1.0M |
| 2021-12-16 | 9.56 | $9.35 | 794900 |
| 2021-12-15 | 9.56 | $9.38 | 786500 |
| 2021-12-14 | 9.57 | $9.26 | 1.1M |
| 2021-12-13 | 9.59 | $9.38 | 1.1M |
| 2021-12-10 | 9.61 | $9.51 | 452317 |
| 2021-12-09 | 9.62 | $9.70 | 378600 |
| 2021-12-08 | 9.62 | $9.65 | 289400 |
| 2021-12-07 | 9.63 | $9.73 | 379700 |
| 2021-12-06 | 9.63 | $9.76 | 519000 |
| 2021-12-03 | 9.64 | $9.62 | 509800 |
| 2021-12-02 | 9.64 | $9.77 | 634400 |
| 2021-12-01 | 9.65 | $9.35 | 730160 |
| 2021-11-30 | 9.68 | $9.35 | 961211 |
| 2021-11-29 | 9.71 | $9.59 | 724817 |
| 2021-11-26 | 9.72 | $9.41 | 408900 |
| 2021-11-24 | 9.74 | $9.75 | 232335 |
| 2021-11-23 | 9.74 | $9.70 | 383400 |
| 2021-11-22 | 9.74 | $9.69 | 496286 |
| 2021-11-19 | 9.74 | $9.61 | 377300 |
| 2021-11-18 | 9.75 | $9.58 | 383600 |
| 2021-11-17 | 9.76 | $9.49 | 359901 |
| 2021-11-16 | 9.77 | $9.59 | 385100 |
| 2021-11-15 | 9.78 | $9.65 | 482100 |
| 2021-11-12 | 9.79 | $9.69 | 220200 |
| 2021-11-11 | 9.80 | $9.77 | 182209 |
| 2021-11-10 | 9.80 | $9.73 | 242900 |
| 2021-11-09 | 9.82 | $9.78 | 219700 |
| 2021-11-08 | 9.82 | $9.76 | 346700 |
| 2021-11-05 | 9.82 | $9.89 | 408715 |
| 2021-11-04 | 9.82 | $9.69 | 405100 |
| 2021-11-03 | 9.82 | $9.87 | 570089 |
| 2021-11-02 | 9.82 | $9.98 | 439605 |
| 2021-11-01 | 9.80 | $9.94 | 239100 |
| 2021-10-29 | 9.79 | $9.81 | 418209 |
| 2021-10-28 | 9.79 | $9.92 | 257416 |
| 2021-10-27 | 9.76 | $9.71 | 293700 |
| 2021-10-26 | 9.75 | $9.66 | 306400 |
| 2021-10-25 | 9.75 | $9.77 | 233800 |
| 2021-10-22 | 9.74 | $9.67 | 210100 |
| 2021-10-21 | 9.74 | $9.75 | 239716 |
| 2021-10-20 | 9.75 | $9.79 | 170000 |
| 2021-10-19 | 9.74 | $9.69 | 311045 |
| 2021-10-18 | 9.73 | $9.89 | 188448 |
| 2021-10-15 | 9.72 | $9.87 | 338600 |
| 2021-10-14 | 9.73 | $9.90 | 329330 |
| 2021-10-13 | 9.73 | $9.96 | 256900 |
| 2021-10-12 | 9.73 | $9.87 | 202316 |
| 2021-10-11 | 9.74 | $9.77 | 153306 |
| 2021-10-08 | 9.75 | $9.86 | 175313 |
| 2021-10-07 | 9.73 | $9.80 | 343900 |
| 2021-10-06 | 9.73 | $9.72 | 577227 |
| 2021-10-05 | 9.73 | $9.74 | 335300 |
| 2021-10-04 | 9.75 | $9.70 | 368819 |
| 2021-10-01 | 9.78 | $9.71 | 361204 |
| 2021-09-30 | 9.82 | $9.39 | 353521 |
| 2021-09-29 | 9.86 | $9.47 | 269600 |
| 2021-09-28 | 9.88 | $9.60 | 452800 |
| 2021-09-27 | 9.90 | $9.69 | 251600 |
| 2021-09-24 | 9.92 | $9.69 | 298800 |
| 2021-09-23 | 9.93 | $9.81 | 350031 |
| 2021-09-22 | 9.94 | $9.60 | 250120 |
| 2021-09-21 | 9.96 | $9.63 | 260200 |
| 2021-09-20 | 9.96 | $9.68 | 672731 |
| 2021-09-17 | 9.95 | $9.94 | 689700 |
| 2021-09-16 | 9.93 | $9.95 | 183900 |
| 2021-09-15 | 9.90 | $9.96 | 363323 |
| 2021-09-14 | 9.87 | $9.99 | 411904 |
| 2021-09-13 | 9.85 | $10.06 | 742400 |
| 2021-09-10 | 9.81 | $9.46 | 409439 |
| 2021-09-09 | 9.79 | $9.72 | 337600 |
| 2021-09-08 | 9.76 | $9.81 | 430300 |
| 2021-09-07 | 9.74 | $10.08 | 575900 |
| 2021-09-03 | 9.74 | $10.39 | 312921 |
| 2021-09-02 | 9.72 | $10.42 | 627106 |
| 2021-09-01 | 9.69 | $10.18 | 379113 |
| 2021-08-31 | 9.65 | $10.02 | 265227 |
| 2021-08-30 | 9.62 | $9.99 | 381200 |
| 2021-08-27 | 9.59 | $10.06 | 376200 |
| 2021-08-26 | 9.56 | $9.85 | 593000 |
| 2021-08-25 | 9.55 | $10.05 | 702945 |
| 2021-08-24 | 9.53 | $9.93 | 823600 |
| 2021-08-23 | 9.51 | $9.61 | 654300 |
| 2021-08-20 | 9.51 | $9.55 | 450105 |
| 2021-08-19 | 9.50 | $9.54 | 504000 |
| 2021-08-18 | 9.50 | $9.37 | 445733 |
| 2021-08-17 | 9.52 | $9.37 | 1.0M |
| 2021-08-16 | 9.53 | $9.44 | 716901 |
| 2021-08-13 | 9.53 | $9.26 | 912000 |
| 2021-08-12 | 9.56 | $9.15 | 1.2M |
| 2021-08-11 | 9.60 | $9.20 | 6.0M |
| 2021-08-10 | 9.61 | $9.42 | 1.7M |
| 2021-08-09 | 9.62 | $10.09 | 302102 |
| 2021-08-06 | 9.61 | $9.98 | 383605 |
| 2021-08-05 | 9.59 | $9.79 | 351139 |
| 2021-08-04 | 9.55 | $9.31 | 329630 |
| 2021-08-03 | 9.55 | $9.45 | 344600 |
| 2021-08-02 | 9.54 | $9.34 | 203900 |
| 2021-07-30 | 9.54 | $9.51 | 268810 |
| 2021-07-29 | 9.54 | $9.70 | 173100 |
| 2021-07-28 | 9.52 | $9.52 | 185900 |
| 2021-07-27 | 9.52 | $9.53 | 184325 |
| 2021-07-26 | 9.53 | $9.64 | 179100 |
| 2021-07-23 | 9.52 | $9.42 | 158043 |
| 2021-07-22 | 9.57 | $9.42 | 284703 |
| 2021-07-21 | 9.60 | $9.79 | 314300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.45
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.85
Average
6.83
Maximum
9.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.45 | $5.49 | 979700 |
| 2026-07-16 | 5.45 | $5.53 | 1.4M |
| 2026-07-15 | 5.44 | $5.44 | 1.1M |
| 2026-07-14 | 5.44 | $5.35 | 1.0M |
| 2026-07-13 | 5.45 | $5.25 | 1.8M |
| 2026-07-10 | 5.47 | $5.36 | 1.1M |
| 2026-07-09 | 5.48 | $5.32 | 1.3M |
| 2026-07-08 | 5.49 | $5.33 | 1.4M |
| 2026-07-07 | 5.51 | $5.37 | 2.2M |
| 2026-07-06 | 5.53 | $5.38 | 2.1M |
| 2026-07-02 | 5.54 | $5.44 | 3.8M |
| 2026-07-01 | 5.55 | $5.47 | 1.9M |
| 2026-06-30 | 5.56 | $5.45 | 3.2M |
| 2026-06-29 | 5.57 | $5.48 | 7.1M |
| 2026-06-26 | 5.58 | $5.54 | 3.6M |
| 2026-06-25 | 5.59 | $5.48 | 2.1M |
| 2026-06-24 | 5.60 | $5.53 | 1.7M |
| 2026-06-23 | 5.60 | $5.57 | 1.9M |
| 2026-06-22 | 5.61 | $5.50 | 1.8M |
| 2026-06-18 | 5.62 | $5.54 | 2.7M |
| 2026-06-17 | 5.63 | $5.45 | 2.7M |
| 2026-06-16 | 5.65 | $5.68 | 1.5M |
| 2026-06-15 | 5.64 | $5.59 | 1.3M |
| 2026-06-12 | 5.65 | $5.62 | 935500 |
| 2026-06-11 | 5.65 | $5.60 | 1.2M |
| 2026-06-10 | 5.66 | $5.63 | 939313 |
| 2026-06-09 | 5.66 | $5.55 | 715300 |
| 2026-06-08 | 5.67 | $5.50 | 678000 |
| 2026-06-05 | 5.69 | $5.55 | 534656 |
| 2026-06-04 | 5.70 | $5.57 | 645900 |
| 2026-06-03 | 5.72 | $5.50 | 1.5M |
| 2026-06-02 | 5.74 | $5.58 | 1.1M |
| 2026-06-01 | 5.76 | $5.61 | 878800 |
| 2026-05-29 | 5.77 | $5.77 | 1.1M |
| 2026-05-28 | 5.77 | $5.75 | 555230 |
| 2026-05-27 | 5.77 | $5.76 | 742930 |
| 2026-05-26 | 5.78 | $5.68 | 971752 |
| 2026-05-22 | 5.79 | $5.67 | 695100 |
| 2026-05-21 | 5.80 | $5.70 | 809424 |
| 2026-05-20 | 5.81 | $5.70 | 867700 |
| 2026-05-19 | 5.82 | $5.66 | 661441 |
| 2026-05-18 | 5.84 | $5.76 | 942613 |
| 2026-05-15 | 5.84 | $5.70 | 951208 |
| 2026-05-14 | 5.86 | $5.76 | 1.1M |
| 2026-05-13 | 5.87 | $5.80 | 1.1M |
| 2026-05-12 | 5.88 | $5.73 | 1.7M |
| 2026-05-11 | 5.89 | $5.82 | 1.2M |
| 2026-05-08 | 5.90 | $5.97 | 647927 |
| 2026-05-07 | 5.89 | $5.93 | 791703 |
| 2026-05-06 | 5.89 | $5.95 | 624222 |
| 2026-05-05 | 5.88 | $5.90 | 689029 |
| 2026-05-04 | 5.88 | $5.82 | 789700 |
| 2026-05-01 | 5.88 | $5.87 | 538173 |
| 2026-04-30 | 5.89 | $5.80 | 963008 |
| 2026-04-29 | 5.90 | $5.80 | 1.2M |
| 2026-04-28 | 5.91 | $6.07 | 843752 |
| 2026-04-27 | 5.89 | $6.07 | 711200 |
| 2026-04-24 | 5.87 | $6.06 | 655900 |
| 2026-04-23 | 5.85 | $6.04 | 675600 |
| 2026-04-22 | 5.83 | $6.06 | 987400 |
| 2026-04-21 | 5.80 | $5.88 | 702800 |
| 2026-04-20 | 5.80 | $5.99 | 548696 |
| 2026-04-17 | 5.78 | $5.98 | 872600 |
| 2026-04-16 | 5.75 | $5.91 | 638702 |
| 2026-04-15 | 5.74 | $5.97 | 898333 |
| 2026-04-14 | 5.71 | $5.93 | 738906 |
| 2026-04-13 | 5.69 | $5.88 | 592200 |
| 2026-04-10 | 5.67 | $5.82 | 470900 |
| 2026-04-09 | 5.66 | $5.80 | 589300 |
| 2026-04-08 | 5.64 | $5.79 | 832717 |
| 2026-04-07 | 5.62 | $5.60 | 920318 |
| 2026-04-06 | 5.63 | $5.62 | 643639 |
| 2026-04-02 | 5.63 | $5.60 | 841700 |
| 2026-04-01 | 5.63 | $5.56 | 649389 |
| 2026-03-31 | 5.64 | $5.60 | 850900 |
| 2026-03-30 | 5.64 | $5.61 | 889400 |
| 2026-03-27 | 5.64 | $5.51 | 1.2M |
| 2026-03-26 | 5.66 | $5.65 | 712200 |
| 2026-03-25 | 5.66 | $5.68 | 840437 |
| 2026-03-24 | 5.66 | $5.54 | 1.3M |
| 2026-03-23 | 5.67 | $5.56 | 1.9M |
| 2026-03-20 | 5.68 | $5.47 | 3.1M |
| 2026-03-19 | 5.70 | $5.61 | 1.5M |
| 2026-03-18 | 5.71 | $5.61 | 1.4M |
| 2026-03-17 | 5.73 | $5.61 | 1.1M |
| 2026-03-16 | 5.74 | $5.61 | 937600 |
| 2026-03-13 | 5.75 | $5.54 | 1.0M |
| 2026-03-12 | 5.77 | $5.61 | 1.3M |
| 2026-03-11 | 5.79 | $5.69 | 666100 |
| 2026-03-10 | 5.80 | $5.73 | 952164 |
| 2026-03-09 | 5.81 | $5.71 | 1.1M |
| 2026-03-06 | 5.82 | $5.70 | 1.2M |
| 2026-03-05 | 5.83 | $5.87 | 716422 |
| 2026-03-04 | 5.83 | $5.94 | 716333 |
| 2026-03-03 | 5.81 | $5.84 | 643632 |
| 2026-03-02 | 5.81 | $5.93 | 1.1M |
| 2026-02-27 | 5.80 | $5.81 | 1.0M |
| 2026-02-26 | 5.80 | $5.82 | 915246 |
| 2026-02-25 | 5.80 | $5.72 | 640400 |
| 2026-02-24 | 5.80 | $5.66 | 785600 |
| 2026-02-23 | 5.82 | $5.58 | 752340 |
| 2026-02-20 | 5.84 | $5.73 | 948904 |
| 2026-02-19 | 5.86 | $5.75 | 1.0M |
| 2026-02-18 | 5.87 | $5.83 | 1.6M |
| 2026-02-17 | 5.87 | $5.80 | 789137 |
| 2026-02-13 | 5.88 | $5.73 | 999800 |
| 2026-02-12 | 5.90 | $5.68 | 1.2M |
| 2026-02-11 | 5.92 | $5.85 | 755450 |
| 2026-02-10 | 5.92 | $5.91 | 854800 |
| 2026-02-09 | 5.93 | $5.82 | 1.2M |
| 2026-02-06 | 5.94 | $5.90 | 619449 |
| 2026-02-05 | 5.94 | $5.90 | 532424 |
| 2026-02-04 | 5.95 | $6.02 | 520601 |
| 2026-02-03 | 5.94 | $6.01 | 647415 |
| 2026-02-02 | 5.93 | $6.00 | 662643 |
| 2026-01-30 | 5.92 | $5.98 | 1.2M |
| 2026-01-29 | 5.92 | $6.14 | 850940 |
| 2026-01-28 | 5.89 | $6.00 | 1.2M |
| 2026-01-27 | 5.88 | $5.96 | 533848 |
| 2026-01-26 | 5.87 | $5.90 | 424423 |
| 2026-01-23 | 5.87 | $5.91 | 485423 |
| 2026-01-22 | 5.87 | $5.99 | 655300 |
| 2026-01-21 | 5.85 | $6.00 | 667142 |
| 2026-01-20 | 5.84 | $5.92 | 585030 |
| 2026-01-16 | 5.83 | $5.96 | 517556 |
| 2026-01-15 | 5.82 | $5.96 | 533600 |
| 2026-01-14 | 5.80 | $5.87 | 616716 |
| 2026-01-13 | 5.79 | $5.74 | 524408 |
| 2026-01-12 | 5.80 | $5.85 | 398823 |
| 2026-01-09 | 5.80 | $5.87 | 492000 |
| 2026-01-08 | 5.79 | $5.88 | 681305 |
| 2026-01-07 | 5.78 | $5.74 | 476700 |
| 2026-01-06 | 5.78 | $5.84 | 759832 |
| 2026-01-05 | 5.78 | $5.77 | 894536 |
| 2026-01-02 | 5.78 | $5.72 | 696844 |
| 2025-12-31 | 5.78 | $5.60 | 1.2M |
| 2025-12-30 | 5.80 | $5.75 | 561363 |
| 2025-12-29 | 5.81 | $5.80 | 662333 |
| 2025-12-26 | 5.81 | $5.85 | 395408 |
| 2025-12-24 | 5.80 | $5.89 | 288600 |
| 2025-12-23 | 5.79 | $5.87 | 849403 |
| 2025-12-22 | 5.79 | $5.88 | 746700 |
| 2025-12-19 | 5.78 | $5.89 | 1.3M |
| 2025-12-18 | 5.76 | $5.94 | 784400 |
| 2025-12-17 | 5.74 | $5.91 | 1.7M |
| 2025-12-16 | 5.73 | $5.91 | 866900 |
| 2025-12-15 | 5.71 | $5.95 | 819200 |
| 2025-12-12 | 5.68 | $5.93 | 685018 |
| 2025-12-11 | 5.66 | $5.93 | 609100 |
| 2025-12-10 | 5.63 | $5.90 | 803131 |
| 2025-12-09 | 5.60 | $5.85 | 652133 |
| 2025-12-08 | 5.57 | $5.80 | 969119 |
| 2025-12-05 | 5.55 | $5.74 | 498696 |
| 2025-12-04 | 5.53 | $5.66 | 809800 |
| 2025-12-03 | 5.51 | $5.75 | 538000 |
| 2025-12-02 | 5.49 | $5.68 | 484026 |
| 2025-12-01 | 5.47 | $5.64 | 1.3M |
| 2025-11-28 | 5.45 | $5.61 | 236200 |
| 2025-11-26 | 5.44 | $5.64 | 571000 |
| 2025-11-25 | 5.41 | $5.61 | 587833 |
| 2025-11-24 | 5.39 | $5.47 | 716700 |
| 2025-11-21 | 5.39 | $5.52 | 981120 |
| 2025-11-20 | 5.37 | $5.39 | 654800 |
| 2025-11-19 | 5.37 | $5.44 | 753700 |
| 2025-11-18 | 5.36 | $5.39 | 844144 |
| 2025-11-17 | 5.36 | $5.39 | 880100 |
| 2025-11-14 | 5.36 | $5.42 | 1.2M |
| 2025-11-13 | 5.35 | $5.46 | 860900 |
| 2025-11-12 | 5.34 | $5.41 | 594000 |
| 2025-11-11 | 5.33 | $5.47 | 537212 |
| 2025-11-10 | 5.31 | $5.43 | 578221 |
| 2025-11-07 | 5.30 | $5.37 | 1.5M |
| 2025-11-06 | 5.29 | $5.34 | 648075 |
| 2025-11-05 | 5.29 | $5.36 | 806048 |
| 2025-11-04 | 5.28 | $5.29 | 766100 |
| 2025-11-03 | 5.28 | $5.17 | 701200 |
| 2025-10-31 | 5.29 | $5.16 | 756348 |
| 2025-10-30 | 5.31 | $5.20 | 620742 |
| 2025-10-29 | 5.32 | $5.22 | 822622 |
| 2025-10-28 | 5.33 | $5.25 | 511220 |
| 2025-10-27 | 5.34 | $5.33 | 455505 |
| 2025-10-24 | 5.34 | $5.30 | 346478 |
| 2025-10-23 | 5.34 | $5.31 | 525645 |
| 2025-10-22 | 5.35 | $5.38 | 585629 |
| 2025-10-21 | 5.34 | $5.30 | 408200 |
| 2025-10-20 | 5.35 | $5.30 | 538103 |
| 2025-10-17 | 5.35 | $5.26 | 505800 |
| 2025-10-16 | 5.36 | $5.18 | 813500 |
| 2025-10-15 | 5.38 | $5.32 | 703411 |
| 2025-10-14 | 5.39 | $5.33 | 754410 |
| 2025-10-13 | 5.39 | $5.24 | 457245 |
| 2025-10-10 | 5.41 | $5.07 | 874500 |
| 2025-10-09 | 5.45 | $5.11 | 685300 |
| 2025-10-08 | 5.48 | $5.17 | 564052 |
| 2025-10-07 | 5.51 | $5.09 | 741342 |
| 2025-10-06 | 5.56 | $5.12 | 902331 |
| 2025-10-03 | 5.61 | $5.39 | 408808 |
| 2025-10-02 | 5.63 | $5.38 | 466512 |
| 2025-10-01 | 5.65 | $5.41 | 600029 |
| 2025-09-30 | 5.68 | $5.43 | 640132 |
| 2025-09-29 | 5.71 | $5.57 | 601723 |
| 2025-09-26 | 5.72 | $5.64 | 541400 |
| 2025-09-25 | 5.73 | $5.61 | 474200 |
| 2025-09-24 | 5.74 | $5.68 | 855530 |
| 2025-09-23 | 5.75 | $5.69 | 708117 |
| 2025-09-22 | 5.76 | $5.75 | 894738 |
| 2025-09-19 | 5.76 | $5.80 | 1.8M |
| 2025-09-18 | 5.75 | $5.77 | 628000 |
| 2025-09-17 | 5.75 | $5.69 | 787700 |
| 2025-09-16 | 5.76 | $5.71 | 647500 |
| 2025-09-15 | 5.76 | $5.81 | 363302 |
| 2025-09-12 | 5.75 | $5.88 | 626010 |
| 2025-09-11 | 5.74 | $5.94 | 956600 |
| 2025-09-10 | 5.72 | $5.90 | 523800 |
| 2025-09-09 | 5.70 | $5.88 | 380970 |
| 2025-09-08 | 5.68 | $5.94 | 511222 |
| 2025-09-05 | 5.66 | $5.94 | 626600 |
| 2025-09-04 | 5.63 | $5.90 | 467316 |
| 2025-09-03 | 5.60 | $5.86 | 709601 |
| 2025-09-02 | 5.57 | $5.75 | 803200 |
| 2025-08-29 | 5.55 | $5.80 | 837800 |
| 2025-08-28 | 5.52 | $5.71 | 390900 |
| 2025-08-27 | 5.50 | $5.71 | 485648 |
| 2025-08-26 | 5.48 | $5.73 | 539600 |
| 2025-08-25 | 5.46 | $5.69 | 426520 |
| 2025-08-22 | 5.43 | $5.77 | 821300 |
| 2025-08-21 | 5.40 | $5.49 | 518919 |
| 2025-08-20 | 5.39 | $5.64 | 707029 |
| 2025-08-19 | 5.36 | $5.67 | 599200 |
| 2025-08-18 | 5.33 | $5.54 | 489000 |
| 2025-08-15 | 5.30 | $5.54 | 598400 |
| 2025-08-14 | 5.28 | $5.57 | 663265 |
| 2025-08-13 | 5.25 | $5.59 | 581400 |
| 2025-08-12 | 5.21 | $5.49 | 627076 |
| 2025-08-11 | 5.18 | $5.35 | 780700 |
| 2025-08-08 | 5.17 | $5.33 | 697000 |
| 2025-08-07 | 5.15 | $5.34 | 737318 |
| 2025-08-06 | 5.13 | $5.28 | 514998 |
| 2025-08-05 | 5.11 | $5.37 | 673810 |
| 2025-08-04 | 5.09 | $5.32 | 1.2M |
| 2025-08-01 | 5.06 | $5.16 | 880200 |
| 2025-07-31 | 5.05 | $5.18 | 938137 |
| 2025-07-30 | 5.04 | $5.21 | 1.9M |
| 2025-07-29 | 5.02 | $4.98 | 1.0M |
| 2025-07-28 | 5.03 | $4.97 | 1.2M |
| 2025-07-25 | 5.03 | $4.91 | 590580 |
| 2025-07-24 | 5.04 | $4.99 | 604219 |
| 2025-07-23 | 5.05 | $4.97 | 897922 |
| 2025-07-22 | 5.06 | $4.94 | 685200 |
| 2025-07-21 | 5.07 | $4.94 | 654200 |
| 2025-07-18 | 5.09 | $4.92 | 875400 |
| 2025-07-17 | 5.10 | $4.97 | 560500 |
| 2025-07-16 | 5.12 | $5.07 | 497401 |
| 2025-07-15 | 5.12 | $4.99 | 905282 |
| 2025-07-14 | 5.14 | $5.05 | 614100 |
| 2025-07-11 | 5.14 | $5.02 | 547000 |
| 2025-07-10 | 5.16 | $5.10 | 585200 |
| 2025-07-09 | 5.16 | $5.06 | 464532 |
| 2025-07-08 | 5.17 | $5.03 | 1.8M |
| 2025-07-07 | 5.19 | $5.12 | 573712 |
| 2025-07-03 | 5.20 | $5.27 | 311233 |
| 2025-07-02 | 5.19 | $5.23 | 673002 |
| 2025-07-01 | 5.18 | $5.13 | 829816 |
| 2025-06-30 | 5.19 | $5.05 | 678700 |
| 2025-06-27 | 5.21 | $5.24 | 1.0M |
| 2025-06-26 | 5.20 | $5.26 | 439036 |
| 2025-06-25 | 5.20 | $5.20 | 387201 |
| 2025-06-24 | 5.20 | $5.25 | 615804 |
| 2025-06-23 | 5.19 | $5.25 | 501738 |
| 2025-06-20 | 5.18 | $5.20 | 1.1M |
| 2025-06-18 | 5.18 | $5.12 | 455635 |
| 2025-06-17 | 5.19 | $5.12 | 522900 |
| 2025-06-16 | 5.19 | $5.17 | 460400 |
| 2025-06-13 | 5.20 | $5.23 | 467000 |
| 2025-06-12 | 5.19 | $5.35 | 359648 |
| 2025-06-11 | 5.18 | $5.34 | 584929 |
| 2025-06-10 | 5.16 | $5.36 | 444661 |
| 2025-06-09 | 5.14 | $5.26 | 495100 |
| 2025-06-06 | 5.13 | $5.21 | 409751 |
| 2025-06-05 | 5.12 | $5.08 | 522696 |
| 2025-06-04 | 5.12 | $5.14 | 334000 |
| 2025-06-03 | 5.12 | $5.16 | 444205 |
| 2025-06-02 | 5.12 | $5.04 | 494234 |
| 2025-05-30 | 5.12 | $5.06 | 648149 |
| 2025-05-29 | 5.13 | $5.13 | 278136 |
| 2025-05-28 | 5.13 | $5.07 | 359700 |
| 2025-05-27 | 5.14 | $5.08 | 710044 |
| 2025-05-23 | 5.14 | $5.03 | 467800 |
| 2025-05-22 | 5.15 | $5.08 | 794400 |
| 2025-05-21 | 5.16 | $4.99 | 487500 |
| 2025-05-20 | 5.18 | $5.24 | 366615 |
| 2025-05-19 | 5.17 | $5.27 | 441082 |
| 2025-05-16 | 5.16 | $5.38 | 406700 |
| 2025-05-15 | 5.14 | $5.39 | 321600 |
| 2025-05-14 | 5.11 | $5.30 | 536706 |
| 2025-05-13 | 5.09 | $5.38 | 339006 |
| 2025-05-12 | 5.06 | $5.35 | 431028 |
| 2025-05-09 | 5.03 | $5.20 | 295100 |
| 2025-05-08 | 5.02 | $5.21 | 423218 |
| 2025-05-07 | 4.99 | $5.14 | 412744 |
| 2025-05-06 | 4.98 | $5.09 | 682828 |
| 2025-05-05 | 4.97 | $5.28 | 931500 |
| 2025-05-02 | 4.94 | $5.23 | 764831 |
| 2025-05-01 | 4.90 | $5.01 | 643612 |
| 2025-04-30 | 4.89 | $5.01 | 972900 |
| 2025-04-29 | 4.88 | $5.05 | 568686 |
| 2025-04-28 | 4.86 | $4.96 | 548927 |
| 2025-04-25 | 4.85 | $4.77 | 408422 |
| 2025-04-24 | 4.86 | $4.73 | 401637 |
| 2025-04-23 | 4.88 | $4.66 | 465344 |
| 2025-04-22 | 4.90 | $4.63 | 523700 |
| 2025-04-21 | 4.93 | $4.43 | 526900 |
| 2025-04-17 | 4.98 | $4.50 | 691739 |
| 2025-04-16 | 5.03 | $4.42 | 824500 |
| 2025-04-15 | 5.09 | $4.45 | 779700 |
| 2025-04-14 | 5.16 | $4.42 | 1.0M |
| 2025-04-11 | 5.24 | $4.30 | 1.1M |
| 2025-04-10 | 5.34 | $4.44 | 1.0M |
| 2025-04-09 | 5.43 | $4.74 | 1.5M |
| 2025-04-08 | 5.50 | $4.54 | 1.6M |
| 2025-04-07 | 5.61 | $4.67 | 1.5M |
| 2025-04-04 | 5.70 | $5.01 | 1.3M |
| 2025-04-03 | 5.78 | $5.41 | 577449 |
| 2025-04-02 | 5.82 | $5.59 | 1.2M |
| 2025-04-01 | 5.84 | $5.55 | 712014 |
| 2025-03-31 | 5.87 | $5.56 | 1.1M |
| 2025-03-28 | 5.90 | $5.68 | 672000 |
| 2025-03-27 | 5.92 | $5.79 | 379200 |
| 2025-03-26 | 5.94 | $5.80 | 408233 |
| 2025-03-25 | 5.95 | $5.84 | 527257 |
| 2025-03-24 | 5.97 | $5.82 | 600800 |
| 2025-03-21 | 5.98 | $5.94 | 3.0M |
| 2025-03-20 | 5.99 | $5.93 | 852000 |
| 2025-03-19 | 5.99 | $6.01 | 963119 |
| 2025-03-18 | 5.99 | $6.05 | 981111 |
| 2025-03-17 | 5.98 | $5.97 | 486601 |
| 2025-03-14 | 5.98 | $6.01 | 465000 |
| 2025-03-13 | 5.98 | $5.85 | 709600 |
| 2025-03-12 | 6.00 | $5.90 | 748409 |
| 2025-03-11 | 6.01 | $5.86 | 686561 |
| 2025-03-10 | 6.02 | $5.97 | 583600 |
| 2025-03-07 | 6.03 | $6.08 | 528625 |
| 2025-03-06 | 6.02 | $6.02 | 547300 |
| 2025-03-05 | 6.02 | $6.09 | 625900 |
| 2025-03-04 | 6.01 | $6.11 | 897034 |
| 2025-03-03 | 6.00 | $6.20 | 1.1M |
| 2025-02-28 | 5.98 | $6.23 | 765302 |
| 2025-02-27 | 5.96 | $6.21 | 588237 |
| 2025-02-26 | 5.93 | $6.20 | 653701 |
| 2025-02-25 | 5.90 | $6.15 | 656400 |
| 2025-02-24 | 5.87 | $6.07 | 752400 |
| 2025-02-21 | 5.85 | $6.05 | 871800 |
| 2025-02-20 | 5.83 | $6.09 | 787412 |
| 2025-02-19 | 5.81 | $6.10 | 1.3M |
| 2025-02-18 | 5.77 | $5.97 | 1.2M |
| 2025-02-14 | 5.75 | $5.97 | 542200 |
| 2025-02-13 | 5.73 | $5.93 | 930074 |
| 2025-02-12 | 5.71 | $5.74 | 761627 |
| 2025-02-11 | 5.71 | $5.75 | 964541 |
| 2025-02-10 | 5.70 | $5.70 | 1.2M |
| 2025-02-07 | 5.70 | $5.71 | 1.0M |
| 2025-02-06 | 5.70 | $5.76 | 786715 |
| 2025-02-05 | 5.70 | $5.73 | 1.2M |
| 2025-02-04 | 5.69 | $5.71 | 3.3M |
| 2025-02-03 | 5.69 | $5.56 | 608132 |
| 2025-01-31 | 5.71 | $5.63 | 639638 |
| 2025-01-30 | 5.71 | $5.64 | 479658 |
| 2025-01-29 | 5.72 | $5.60 | 504342 |
| 2025-01-28 | 5.73 | $5.69 | 480800 |
| 2025-01-27 | 5.74 | $5.76 | 455200 |
| 2025-01-24 | 5.74 | $5.59 | 554700 |
| 2025-01-23 | 5.75 | $5.57 | 473785 |
| 2025-01-22 | 5.77 | $5.61 | 782177 |
| 2025-01-21 | 5.79 | $5.70 | 601607 |
| 2025-01-17 | 5.80 | $5.79 | 543500 |
| 2025-01-16 | 5.80 | $5.69 | 369600 |
| 2025-01-15 | 5.81 | $5.69 | 454700 |
| 2025-01-14 | 5.82 | $5.63 | 537601 |
| 2025-01-13 | 5.84 | $5.48 | 491900 |
| 2025-01-10 | 5.88 | $5.53 | 656300 |
| 2025-01-08 | 5.92 | $5.66 | 411700 |
| 2025-01-07 | 5.94 | $5.73 | 1.3M |
| 2025-01-06 | 5.97 | $5.90 | 873553 |
| 2025-01-03 | 5.97 | $5.83 | 408528 |
| 2025-01-02 | 5.99 | $5.68 | 514443 |
| 2024-12-31 | 6.02 | $5.64 | 629828 |
| 2024-12-30 | 6.06 | $5.74 | 704633 |
| 2024-12-27 | 6.09 | $5.83 | 517921 |
| 2024-12-26 | 6.12 | $5.95 | 407921 |
| 2024-12-24 | 6.14 | $5.97 | 302424 |
| 2024-12-23 | 6.16 | $5.93 | 689914 |
| 2024-12-20 | 6.18 | $5.97 | 1.5M |
| 2024-12-19 | 6.20 | $5.90 | 549638 |
| 2024-12-18 | 6.23 | $5.93 | 732025 |
| 2024-12-17 | 6.27 | $6.20 | 599800 |
| 2024-12-16 | 6.27 | $6.30 | 428831 |
| 2024-12-13 | 6.27 | $6.34 | 409512 |
| 2024-12-12 | 6.26 | $6.34 | 468849 |
| 2024-12-11 | 6.26 | $6.35 | 380516 |
| 2024-12-10 | 6.25 | $6.43 | 358839 |
| 2024-12-09 | 6.23 | $6.37 | 303606 |
| 2024-12-06 | 6.21 | $6.32 | 318109 |
| 2024-12-05 | 6.20 | $6.26 | 360044 |
| 2024-12-04 | 6.19 | $6.31 | 456726 |
| 2024-12-03 | 6.18 | $6.29 | 338356 |
| 2024-12-02 | 6.17 | $6.38 | 435800 |
| 2024-11-29 | 6.15 | $6.34 | 315904 |
| 2024-11-27 | 6.13 | $6.36 | 461600 |
| 2024-11-26 | 6.10 | $6.31 | 404400 |
| 2024-11-25 | 6.08 | $6.31 | 526473 |
| 2024-11-22 | 6.06 | $6.23 | 408229 |
| 2024-11-21 | 6.04 | $6.18 | 425247 |
| 2024-11-20 | 6.02 | $6.15 | 286100 |
| 2024-11-19 | 6.01 | $6.22 | 279116 |
| 2024-11-18 | 5.99 | $6.18 | 343172 |
| 2024-11-15 | 5.97 | $6.22 | 509916 |
| 2024-11-14 | 5.94 | $6.29 | 564819 |
| 2024-11-13 | 5.91 | $6.25 | 527800 |
| 2024-11-12 | 5.87 | $6.23 | 473635 |
| 2024-11-11 | 5.83 | $6.34 | 425000 |
| 2024-11-08 | 5.78 | $6.32 | 559527 |
| 2024-11-07 | 5.72 | $6.19 | 1.4M |
| 2024-11-06 | 5.67 | $6.16 | 1.3M |
| 2024-11-05 | 5.62 | $5.80 | 833500 |
| 2024-11-04 | 5.60 | $5.84 | 1.1M |
| 2024-11-01 | 5.58 | $5.82 | 1.1M |
| 2024-10-31 | 5.55 | $6.08 | 1.1M |
| 2024-10-30 | 5.49 | $6.21 | 2.8M |
| 2024-10-29 | 5.42 | $5.25 | 664341 |
| 2024-10-28 | 5.44 | $5.30 | 671106 |
| 2024-10-25 | 5.45 | $5.29 | 382709 |
| 2024-10-24 | 5.47 | $5.37 | 480195 |
| 2024-10-23 | 5.48 | $5.33 | 621100 |
| 2024-10-22 | 5.49 | $5.32 | 325843 |
| 2024-10-21 | 5.51 | $5.32 | 541032 |
| 2024-10-18 | 5.53 | $5.47 | 381100 |
| 2024-10-17 | 5.54 | $5.48 | 604308 |
| 2024-10-16 | 5.54 | $5.47 | 598600 |
| 2024-10-15 | 5.55 | $5.39 | 588250 |
| 2024-10-14 | 5.57 | $5.43 | 505128 |
| 2024-10-11 | 5.58 | $5.34 | 441173 |
| 2024-10-10 | 5.61 | $5.33 | 538248 |
| 2024-10-09 | 5.64 | $5.41 | 559611 |
| 2024-10-08 | 5.66 | $5.40 | 773000 |
| 2024-10-07 | 5.69 | $5.44 | 698304 |
| 2024-10-04 | 5.72 | $5.51 | 869030 |
| 2024-10-03 | 5.74 | $5.48 | 529180 |
| 2024-10-02 | 5.77 | $5.45 | 625600 |
| 2024-10-01 | 5.80 | $5.50 | 693308 |
| 2024-09-30 | 5.83 | $5.60 | 746925 |
| 2024-09-27 | 5.85 | $5.77 | 577600 |
| 2024-09-26 | 5.86 | $5.80 | 569165 |
| 2024-09-25 | 5.87 | $5.77 | 674033 |
| 2024-09-24 | 5.88 | $5.91 | 1.4M |
| 2024-09-23 | 5.88 | $5.88 | 718412 |
| 2024-09-20 | 5.88 | $5.98 | 2.4M |
| 2024-09-19 | 5.87 | $6.19 | 718923 |
| 2024-09-18 | 5.83 | $6.09 | 890400 |
| 2024-09-17 | 5.80 | $6.10 | 1.6M |
| 2024-09-16 | 5.77 | $5.90 | 455500 |
| 2024-09-13 | 5.76 | $5.91 | 429786 |
| 2024-09-12 | 5.74 | $5.78 | 390600 |
| 2024-09-11 | 5.74 | $5.68 | 653424 |
| 2024-09-10 | 5.75 | $5.68 | 368700 |
| 2024-09-09 | 5.75 | $5.69 | 653200 |
| 2024-09-06 | 5.76 | $5.66 | 494300 |
| 2024-09-05 | 5.77 | $5.75 | 372600 |
| 2024-09-04 | 5.77 | $5.68 | 563816 |
| 2024-09-03 | 5.78 | $5.87 | 722013 |
| 2024-08-30 | 5.77 | $5.95 | 764710 |
| 2024-08-29 | 5.75 | $5.87 | 484900 |
| 2024-08-28 | 5.74 | $5.88 | 532800 |
| 2024-08-27 | 5.73 | $5.85 | 595002 |
| 2024-08-26 | 5.71 | $5.84 | 690951 |
| 2024-08-23 | 5.70 | $5.81 | 602222 |
| 2024-08-22 | 5.69 | $5.64 | 399332 |
| 2024-08-21 | 5.69 | $5.68 | 423500 |
| 2024-08-20 | 5.70 | $5.72 | 626000 |
| 2024-08-19 | 5.69 | $5.77 | 758003 |
| 2024-08-16 | 5.68 | $5.68 | 475600 |
| 2024-08-15 | 5.69 | $5.67 | 1.7M |
| 2024-08-14 | 5.69 | $5.59 | 1.6M |
| 2024-08-13 | 5.70 | $5.49 | 1.5M |
| 2024-08-12 | 5.72 | $5.30 | 1.8M |
| 2024-08-09 | 5.76 | $5.23 | 1.1M |
| 2024-08-08 | 5.82 | $5.29 | 736300 |
| 2024-08-07 | 5.88 | $5.23 | 940655 |
| 2024-08-06 | 5.94 | $5.36 | 2.2M |
| 2024-08-05 | 6.00 | $5.12 | 2.3M |
| 2024-08-02 | 6.10 | $5.52 | 1.3M |
| 2024-08-01 | 6.16 | $5.65 | 2.3M |
| 2024-07-31 | 6.21 | $5.73 | 3.8M |
| 2024-07-30 | 6.26 | $6.20 | 1.4M |
| 2024-07-29 | 6.27 | $6.24 | 569200 |
| 2024-07-26 | 6.27 | $6.36 | 901250 |
| 2024-07-25 | 6.26 | $6.31 | 816612 |
| 2024-07-24 | 6.26 | $6.30 | 618733 |
| 2024-07-23 | 6.25 | $6.59 | 666900 |
| 2024-07-22 | 6.22 | $6.39 | 664107 |
| 2024-07-19 | 6.20 | $6.48 | 599944 |
| 2024-07-18 | 6.17 | $6.51 | 472002 |
| 2024-07-17 | 6.13 | $6.64 | 807100 |
| 2024-07-16 | 6.08 | $6.62 | 804700 |
| 2024-07-15 | 6.02 | $6.47 | 834600 |
| 2024-07-12 | 5.98 | $6.35 | 1.1M |
| 2024-07-11 | 5.94 | $6.25 | 799315 |
| 2024-07-10 | 5.91 | $6.05 | 429300 |
| 2024-07-09 | 5.89 | $6.03 | 914100 |
| 2024-07-08 | 5.88 | $5.90 | 428129 |
| 2024-07-05 | 5.87 | $5.84 | 503149 |
| 2024-07-03 | 5.88 | $5.84 | 315015 |
| 2024-07-02 | 5.88 | $5.82 | 547202 |
| 2024-07-01 | 5.89 | $5.74 | 994194 |
| 2024-06-28 | 5.90 | $5.70 | 1.8M |
| 2024-06-27 | 5.92 | $5.81 | 556006 |
| 2024-06-26 | 5.94 | $5.87 | 505000 |
| 2024-06-25 | 5.94 | $5.89 | 448504 |
| 2024-06-24 | 5.95 | $5.94 | 447807 |
| 2024-06-21 | 5.95 | $5.89 | 1.5M |
| 2024-06-20 | 5.96 | $5.88 | 629000 |
| 2024-06-18 | 5.96 | $5.94 | 494819 |
| 2024-06-17 | 5.97 | $5.96 | 486900 |
| 2024-06-14 | 5.97 | $5.82 | 698000 |
| 2024-06-13 | 5.98 | $5.93 | 409223 |
| 2024-06-12 | 5.99 | $5.93 | 651708 |
| 2024-06-11 | 5.99 | $5.79 | 452500 |
| 2024-06-10 | 6.02 | $5.87 | 544900 |
| 2024-06-07 | 6.03 | $5.81 | 489237 |
| 2024-06-06 | 6.05 | $5.87 | 484018 |
| 2024-06-05 | 6.07 | $5.97 | 490706 |
| 2024-06-04 | 6.09 | $5.90 | 546444 |
| 2024-06-03 | 6.10 | $6.02 | 1.0M |
| 2024-05-31 | 6.11 | $6.05 | 982300 |
| 2024-05-30 | 6.12 | $5.82 | 598323 |
| 2024-05-29 | 6.15 | $5.75 | 923593 |
| 2024-05-28 | 6.19 | $5.90 | 1.2M |
| 2024-05-24 | 6.22 | $6.10 | 630635 |
| 2024-05-23 | 6.24 | $6.14 | 773831 |
| 2024-05-22 | 6.25 | $6.26 | 484614 |
| 2024-05-21 | 6.25 | $6.32 | 493614 |
| 2024-05-20 | 6.24 | $6.28 | 560909 |
| 2024-05-17 | 6.23 | $6.32 | 496423 |
| 2024-05-16 | 6.23 | $6.29 | 505100 |
| 2024-05-15 | 6.22 | $6.26 | 605700 |
| 2024-05-14 | 6.22 | $6.20 | 547900 |
| 2024-05-13 | 6.22 | $6.08 | 556489 |
| 2024-05-10 | 6.23 | $6.01 | 558123 |
| 2024-05-09 | 6.25 | $6.04 | 707949 |
| 2024-05-08 | 6.28 | $6.03 | 832200 |
| 2024-05-07 | 6.30 | $6.11 | 981400 |
| 2024-05-06 | 6.32 | $6.14 | 623907 |
| 2024-05-03 | 6.34 | $6.02 | 1.4M |
| 2024-05-02 | 6.38 | $6.17 | 726387 |
| 2024-05-01 | 6.40 | $6.23 | 2.0M |
| 2024-04-30 | 6.42 | $6.29 | 537100 |
| 2024-04-29 | 6.43 | $6.42 | 323000 |
| 2024-04-26 | 6.43 | $6.40 | 334600 |
| 2024-04-25 | 6.43 | $6.33 | 509500 |
| 2024-04-24 | 6.44 | $6.40 | 446200 |
| 2024-04-23 | 6.45 | $6.50 | 288838 |
| 2024-04-22 | 6.44 | $6.42 | 437500 |
| 2024-04-19 | 6.45 | $6.34 | 518200 |
| 2024-04-18 | 6.46 | $6.21 | 566117 |
| 2024-04-17 | 6.48 | $6.18 | 485913 |
| 2024-04-16 | 6.51 | $6.15 | 880800 |
| 2024-04-15 | 6.55 | $6.23 | 900228 |
| 2024-04-12 | 6.59 | $6.28 | 711400 |
| 2024-04-11 | 6.62 | $6.35 | 791804 |
| 2024-04-10 | 6.65 | $6.19 | 1.5M |
| 2024-04-09 | 6.69 | $6.60 | 860200 |
| 2024-04-08 | 6.70 | $6.48 | 402100 |
| 2024-04-05 | 6.73 | $6.51 | 995100 |
| 2024-04-04 | 6.75 | $6.51 | 631900 |
| 2024-04-03 | 6.78 | $6.57 | 917743 |
| 2024-04-02 | 6.80 | $6.51 | 1.1M |
| 2024-04-01 | 6.83 | $6.60 | 1.2M |
| 2024-03-28 | 6.85 | $6.89 | 708401 |
| 2024-03-27 | 6.85 | $6.81 | 690500 |
| 2024-03-26 | 6.85 | $6.87 | 1.0M |
| 2024-03-25 | 6.85 | $6.95 | 461100 |
| 2024-03-22 | 6.84 | $6.88 | 458523 |
| 2024-03-21 | 6.84 | $6.98 | 675600 |
| 2024-03-20 | 6.82 | $6.93 | 532904 |
| 2024-03-19 | 6.81 | $6.77 | 755400 |
| 2024-03-18 | 6.81 | $6.80 | 773700 |
| 2024-03-15 | 6.82 | $6.87 | 1.4M |
| 2024-03-14 | 6.81 | $6.71 | 737400 |
| 2024-03-13 | 6.82 | $6.90 | 1.3M |
| 2024-03-12 | 6.81 | $6.89 | 591500 |
| 2024-03-11 | 6.80 | $6.81 | 664100 |
| 2024-03-08 | 6.80 | $6.75 | 525900 |
| 2024-03-07 | 6.81 | $6.76 | 427304 |
| 2024-03-06 | 6.81 | $6.68 | 565500 |
| 2024-03-05 | 6.83 | $6.64 | 917338 |
| 2024-03-04 | 6.85 | $6.60 | 1.0M |
| 2024-03-01 | 6.87 | $6.95 | 636700 |
| 2024-02-29 | 6.87 | $6.91 | 613027 |
| 2024-02-28 | 6.86 | $6.76 | 459400 |
| 2024-02-27 | 6.87 | $6.78 | 487500 |
| 2024-02-26 | 6.88 | $6.78 | 649735 |
| 2024-02-23 | 6.89 | $6.84 | 683200 |
| 2024-02-22 | 6.90 | $6.75 | 923500 |
| 2024-02-21 | 6.91 | $6.84 | 1.0M |
| 2024-02-20 | 6.92 | $6.63 | 644742 |
| 2024-02-16 | 6.95 | $6.80 | 579425 |
| 2024-02-15 | 6.97 | $6.84 | 718223 |
| 2024-02-14 | 6.98 | $6.65 | 457736 |
| 2024-02-13 | 7.01 | $6.54 | 960900 |
| 2024-02-12 | 7.06 | $6.83 | 1.1M |
| 2024-02-09 | 7.09 | $6.69 | 731839 |
| 2024-02-08 | 7.13 | $6.65 | 740500 |
| 2024-02-07 | 7.18 | $6.66 | 1.1M |
| 2024-02-06 | 7.24 | $6.91 | 847900 |
| 2024-02-05 | 7.27 | $6.89 | 796518 |
| 2024-02-02 | 7.31 | $7.02 | 842941 |
| 2024-02-01 | 7.34 | $7.23 | 1.0M |
| 2024-01-31 | 7.35 | $7.15 | 833556 |
| 2024-01-30 | 7.38 | $7.43 | 391635 |
| 2024-01-29 | 7.37 | $7.69 | 600300 |
| 2024-01-26 | 7.34 | $7.57 | 798776 |
| 2024-01-25 | 7.31 | $7.43 | 774400 |
| 2024-01-24 | 7.30 | $7.34 | 496400 |
| 2024-01-23 | 7.30 | $7.38 | 907530 |
| 2024-01-22 | 7.29 | $7.29 | 446400 |
| 2024-01-19 | 7.29 | $7.17 | 511818 |
| 2024-01-18 | 7.30 | $7.07 | 524737 |
| 2024-01-17 | 7.32 | $7.06 | 890000 |
| 2024-01-16 | 7.35 | $7.15 | 562100 |
| 2024-01-12 | 7.37 | $7.29 | 479000 |
| 2024-01-11 | 7.38 | $7.37 | 523635 |
| 2024-01-10 | 7.38 | $7.47 | 517521 |
| 2024-01-09 | 7.37 | $7.41 | 418200 |
| 2024-01-08 | 7.37 | $7.49 | 496845 |
| 2024-01-05 | 7.35 | $7.30 | 704300 |
| 2024-01-04 | 7.36 | $7.24 | 656300 |
| 2024-01-03 | 7.37 | $7.20 | 823454 |
| 2024-01-02 | 7.39 | $7.34 | 710304 |
| 2023-12-29 | 7.40 | $7.44 | 647120 |
| 2023-12-28 | 7.39 | $7.66 | 557127 |
| 2023-12-27 | 7.36 | $7.89 | 704900 |
| 2023-12-26 | 7.31 | $7.92 | 641421 |
| 2023-12-22 | 7.24 | $7.78 | 832549 |
| 2023-12-21 | 7.19 | $7.78 | 1.2M |
| 2023-12-20 | 7.12 | $7.54 | 1.0M |
| 2023-12-19 | 7.08 | $7.64 | 992915 |
| 2023-12-18 | 7.02 | $7.42 | 528802 |
| 2023-12-15 | 6.98 | $7.48 | 1.5M |
| 2023-12-14 | 6.93 | $7.59 | 1.1M |
| 2023-12-13 | 6.86 | $7.50 | 813000 |
| 2023-12-12 | 6.79 | $7.22 | 426200 |
| 2023-12-11 | 6.74 | $7.18 | 582137 |
| 2023-12-08 | 6.70 | $7.12 | 502100 |
| 2023-12-07 | 6.65 | $7.07 | 511568 |
| 2023-12-06 | 6.61 | $6.92 | 635400 |
| 2023-12-05 | 6.58 | $7.03 | 585600 |
| 2023-12-04 | 6.53 | $6.98 | 443000 |
| 2023-12-01 | 6.48 | $6.95 | 646300 |
| 2023-11-30 | 6.43 | $6.79 | 764700 |
| 2023-11-29 | 6.39 | $6.67 | 721900 |
| 2023-11-28 | 6.36 | $6.50 | 555342 |
| 2023-11-27 | 6.35 | $6.46 | 583130 |
| 2023-11-24 | 6.34 | $6.51 | 265502 |
| 2023-11-22 | 6.32 | $6.55 | 467400 |
| 2023-11-21 | 6.30 | $6.47 | 513100 |
| 2023-11-20 | 6.28 | $6.52 | 624232 |
| 2023-11-17 | 6.25 | $6.58 | 545200 |
| 2023-11-16 | 6.22 | $6.53 | 650400 |
| 2023-11-15 | 6.19 | $6.74 | 758417 |
| 2023-11-14 | 6.13 | $6.65 | 765700 |
| 2023-11-13 | 6.07 | $6.31 | 695400 |
| 2023-11-10 | 6.05 | $6.32 | 443700 |
| 2023-11-09 | 6.02 | $6.28 | 552111 |
| 2023-11-08 | 5.99 | $6.44 | 904134 |
| 2023-11-07 | 5.94 | $6.34 | 596600 |
| 2023-11-06 | 5.90 | $6.22 | 509900 |
| 2023-11-03 | 5.87 | $6.35 | 1.1M |
| 2023-11-02 | 5.82 | $6.06 | 743700 |
| 2023-11-01 | 5.79 | $5.81 | 941009 |
| 2023-10-31 | 5.79 | $5.66 | 2.2M |
| 2023-10-30 | 5.80 | $5.51 | 1.3M |
| 2023-10-27 | 5.83 | $5.40 | 1.1M |
| 2023-10-26 | 5.88 | $5.47 | 1.6M |
| 2023-10-25 | 5.92 | $5.29 | 3.3M |
| 2023-10-24 | 5.99 | $5.41 | 967467 |
| 2023-10-23 | 6.05 | $5.48 | 1.1M |
| 2023-10-20 | 6.11 | $5.56 | 4.2M |
| 2023-10-19 | 6.17 | $5.82 | 720811 |
| 2023-10-18 | 6.20 | $6.01 | 512211 |
| 2023-10-17 | 6.22 | $6.19 | 701148 |
| 2023-10-16 | 6.23 | $6.09 | 638445 |
| 2023-10-13 | 6.24 | $6.07 | 598808 |
| 2023-10-12 | 6.26 | $6.20 | 430400 |
| 2023-10-11 | 6.27 | $6.25 | 488020 |
| 2023-10-10 | 6.27 | $6.07 | 409720 |
| 2023-10-09 | 6.29 | $6.00 | 529900 |
| 2023-10-06 | 6.32 | $5.95 | 437600 |
| 2023-10-05 | 6.36 | $5.95 | 604800 |
| 2023-10-04 | 6.40 | $5.78 | 781754 |
| 2023-10-03 | 6.47 | $5.79 | 980104 |
| 2023-10-02 | 6.54 | $5.96 | 1.4M |
| 2023-09-29 | 6.60 | $6.26 | 604916 |
| 2023-09-28 | 6.63 | $6.26 | 670300 |
| 2023-09-27 | 6.67 | $6.30 | 710821 |
| 2023-09-26 | 6.71 | $6.36 | 940400 |
| 2023-09-25 | 6.75 | $6.62 | 963206 |
| 2023-09-22 | 6.76 | $6.62 | 443000 |
| 2023-09-21 | 6.78 | $6.54 | 459624 |
| 2023-09-20 | 6.80 | $6.77 | 407300 |
| 2023-09-19 | 6.81 | $6.84 | 478758 |
| 2023-09-18 | 6.80 | $6.81 | 567301 |
| 2023-09-15 | 6.80 | $6.96 | 739800 |
| 2023-09-14 | 6.79 | $6.84 | 515249 |
| 2023-09-13 | 6.78 | $6.72 | 409421 |
| 2023-09-12 | 6.79 | $6.75 | 485800 |
| 2023-09-11 | 6.79 | $6.89 | 343800 |
| 2023-09-08 | 6.78 | $6.80 | 311900 |
| 2023-09-07 | 6.78 | $6.73 | 572200 |
| 2023-09-06 | 6.78 | $6.70 | 577618 |
| 2023-09-05 | 6.79 | $6.83 | 399702 |
| 2023-09-01 | 6.79 | $6.95 | 591141 |
| 2023-08-31 | 6.77 | $6.96 | 864900 |
| 2023-08-30 | 6.75 | $6.94 | 644500 |
| 2023-08-29 | 6.73 | $6.92 | 400145 |
| 2023-08-28 | 6.71 | $6.85 | 627100 |
| 2023-08-25 | 6.69 | $6.56 | 407512 |
| 2023-08-24 | 6.71 | $6.53 | 621048 |
| 2023-08-23 | 6.73 | $6.62 | 303748 |
| 2023-08-22 | 6.74 | $6.43 | 511500 |
| 2023-08-21 | 6.77 | $6.40 | 743900 |
| 2023-08-18 | 6.81 | $6.39 | 811442 |
| 2023-08-17 | 6.86 | $6.37 | 898930 |
| 2023-08-16 | 6.91 | $6.51 | 548633 |
| 2023-08-15 | 6.95 | $6.60 | 871443 |
| 2023-08-14 | 6.98 | $6.80 | 702048 |
| 2023-08-11 | 7.00 | $6.88 | 730245 |
| 2023-08-10 | 7.02 | $6.86 | 414500 |
| 2023-08-09 | 7.03 | $6.89 | 435509 |
| 2023-08-08 | 7.05 | $6.99 | 423206 |
| 2023-08-07 | 7.05 | $6.96 | 637946 |
| 2023-08-04 | 7.06 | $6.92 | 665300 |
| 2023-08-03 | 7.08 | $6.87 | 896427 |
| 2023-08-02 | 7.10 | $6.71 | 1.6M |
| 2023-08-01 | 7.14 | $7.14 | 1.4M |
| 2023-07-31 | 7.14 | $7.36 | 417629 |
| 2023-07-28 | 7.12 | $7.48 | 798412 |
| 2023-07-27 | 7.08 | $7.31 | 790100 |
| 2023-07-26 | 7.06 | $7.43 | 547545 |
| 2023-07-25 | 7.02 | $7.30 | 448800 |
| 2023-07-24 | 6.99 | $7.30 | 527000 |
| 2023-07-21 | 6.96 | $7.19 | 701701 |
| 2023-07-20 | 6.93 | $7.22 | 495649 |
| 2023-07-19 | 6.90 | $7.31 | 717621 |
| 2023-07-18 | 6.86 | $7.22 | 634899 |
| 2023-07-17 | 6.82 | $7.14 | 648600 |
| 2023-07-14 | 6.79 | $7.15 | 600900 |
| 2023-07-13 | 6.75 | $7.18 | 673246 |
| 2023-07-12 | 6.71 | $7.09 | 1.2M |
| 2023-07-11 | 6.66 | $7.05 | 499415 |
| 2023-07-10 | 6.62 | $6.93 | 617347 |
| 2023-07-07 | 6.59 | $6.74 | 889600 |
| 2023-07-06 | 6.58 | $6.72 | 621600 |
| 2023-07-05 | 6.56 | $6.73 | 574565 |
| 2023-07-03 | 6.54 | $6.76 | 332000 |
| 2023-06-30 | 6.52 | $6.73 | 841234 |
| 2023-06-29 | 6.50 | $6.78 | 672141 |
| 2023-06-28 | 6.47 | $6.83 | 1.0M |
| 2023-06-27 | 6.43 | $6.68 | 571200 |
| 2023-06-26 | 6.40 | $6.56 | 884700 |
| 2023-06-23 | 6.39 | $6.41 | 5.3M |
| 2023-06-22 | 6.39 | $6.61 | 634024 |
| 2023-06-21 | 6.36 | $6.77 | 905844 |
| 2023-06-20 | 6.32 | $6.72 | 929810 |
| 2023-06-16 | 6.28 | $6.70 | 2.6M |
| 2023-06-15 | 6.23 | $6.67 | 1.2M |
| 2023-06-14 | 6.19 | $6.60 | 1.0M |
| 2023-06-13 | 6.14 | $6.58 | 1.7M |
| 2023-06-12 | 6.10 | $6.52 | 788229 |
| 2023-06-09 | 6.05 | $6.42 | 461963 |
| 2023-06-08 | 6.01 | $6.49 | 589300 |
| 2023-06-07 | 5.96 | $6.56 | 925202 |
| 2023-06-06 | 5.90 | $6.43 | 844100 |
| 2023-06-05 | 5.84 | $6.20 | 590555 |
| 2023-06-02 | 5.81 | $6.27 | 848244 |
| 2023-06-01 | 5.76 | $6.03 | 568900 |
| 2023-05-31 | 5.73 | $5.92 | 1.1M |
| 2023-05-30 | 5.71 | $5.97 | 1.0M |
| 2023-05-26 | 5.68 | $5.96 | 1.0M |
| 2023-05-25 | 5.65 | $5.76 | 682900 |
| 2023-05-24 | 5.64 | $5.88 | 571600 |
| 2023-05-23 | 5.62 | $5.99 | 847824 |
| 2023-05-22 | 5.58 | $5.87 | 586314 |
| 2023-05-19 | 5.55 | $5.82 | 925300 |
| 2023-05-18 | 5.52 | $5.82 | 775500 |
| 2023-05-17 | 5.49 | $5.66 | 927200 |
| 2023-05-16 | 5.47 | $5.36 | 741300 |
| 2023-05-15 | 5.48 | $5.41 | 1.1M |
| 2023-05-12 | 5.49 | $5.33 | 959600 |
| 2023-05-11 | 5.50 | $5.38 | 1.3M |
| 2023-05-10 | 5.52 | $5.31 | 1.3M |
| 2023-05-09 | 5.54 | $5.30 | 1.0M |
| 2023-05-08 | 5.56 | $5.34 | 785016 |
| 2023-05-05 | 5.59 | $5.36 | 1.0M |
| 2023-05-04 | 5.61 | $5.23 | 1.5M |
| 2023-05-03 | 5.65 | $5.37 | 1.4M |
| 2023-05-02 | 5.68 | $5.39 | 1.3M |
| 2023-05-01 | 5.71 | $5.62 | 756700 |
| 2023-04-28 | 5.72 | $5.70 | 823536 |
| 2023-04-27 | 5.72 | $5.66 | 510549 |
| 2023-04-26 | 5.73 | $5.54 | 552218 |
| 2023-04-25 | 5.75 | $5.51 | 606609 |
| 2023-04-24 | 5.78 | $5.70 | 751434 |
| 2023-04-21 | 5.78 | $5.77 | 1.0M |
| 2023-04-20 | 5.78 | $5.76 | 1.6M |
| 2023-04-19 | 5.79 | $5.83 | 893032 |
| 2023-04-18 | 5.78 | $5.66 | 831900 |
| 2023-04-17 | 5.80 | $5.73 | 1.4M |
| 2023-04-14 | 5.80 | $5.52 | 793867 |
| 2023-04-13 | 5.83 | $5.54 | 1.6M |
| 2023-04-12 | 5.86 | $5.51 | 804711 |
| 2023-04-11 | 5.90 | $5.56 | 1.1M |
| 2023-04-10 | 5.94 | $5.57 | 1.4M |
| 2023-04-06 | 5.97 | $5.71 | 856600 |
| 2023-04-05 | 6.00 | $5.66 | 1.1M |
| 2023-04-04 | 6.04 | $5.69 | 1.1M |
| 2023-04-03 | 6.07 | $5.78 | 1.4M |
| 2023-03-31 | 6.11 | $5.90 | 1.1M |
| 2023-03-30 | 6.13 | $5.74 | 899400 |
| 2023-03-29 | 6.17 | $5.92 | 709172 |
| 2023-03-28 | 6.19 | $5.87 | 1.0M |
| 2023-03-27 | 6.23 | $5.87 | 1.4M |
| 2023-03-24 | 6.27 | $5.60 | 1.7M |
| 2023-03-23 | 6.34 | $5.48 | 2.5M |
| 2023-03-22 | 6.43 | $5.84 | 1.1M |
| 2023-03-21 | 6.49 | $6.09 | 1.1M |
| 2023-03-20 | 6.53 | $5.91 | 1.0M |
| 2023-03-17 | 6.59 | $5.89 | 1.2M |
| 2023-03-16 | 6.67 | $6.10 | 1.4M |
| 2023-03-15 | 6.73 | $6.02 | 1.5M |
| 2023-03-14 | 6.80 | $6.36 | 1.9M |
| 2023-03-13 | 6.85 | $6.10 | 3.3M |
| 2023-03-10 | 6.93 | $6.19 | 2.6M |
| 2023-03-09 | 7.01 | $6.44 | 1.3M |
| 2023-03-08 | 7.07 | $6.67 | 1.6M |
| 2023-03-07 | 7.11 | $6.75 | 1.8M |
| 2023-03-06 | 7.14 | $6.87 | 2.7M |
| 2023-03-03 | 7.17 | $6.90 | 4.5M |
| 2023-03-02 | 7.20 | $6.57 | 8.0M |
| 2023-03-01 | 7.27 | $6.34 | 19.0M |
| 2023-02-28 | 7.37 | $7.39 | 748518 |
| 2023-02-27 | 7.36 | $7.28 | 584800 |
| 2023-02-24 | 7.37 | $7.41 | 440900 |
| 2023-02-23 | 7.37 | $7.49 | 662100 |
| 2023-02-22 | 7.36 | $7.34 | 800300 |
| 2023-02-21 | 7.36 | $7.07 | 594600 |
| 2023-02-17 | 7.39 | $7.34 | 771000 |
| 2023-02-16 | 7.39 | $7.39 | 331318 |
| 2023-02-15 | 7.40 | $7.48 | 274509 |
| 2023-02-14 | 7.39 | $7.44 | 268825 |
| 2023-02-13 | 7.38 | $7.49 | 341200 |
| 2023-02-10 | 7.37 | $7.35 | 334111 |
| 2023-02-09 | 7.37 | $7.24 | 417100 |
| 2023-02-08 | 7.38 | $7.47 | 343400 |
| 2023-02-07 | 7.38 | $7.60 | 354900 |
| 2023-02-06 | 7.35 | $7.53 | 414900 |
| 2023-02-03 | 7.33 | $7.79 | 462508 |
| 2023-02-02 | 7.29 | $7.77 | 498600 |
| 2023-02-01 | 7.23 | $7.69 | 528400 |
| 2023-01-31 | 7.19 | $7.62 | 595100 |
| 2023-01-30 | 7.14 | $7.44 | 413400 |
| 2023-01-27 | 7.11 | $7.47 | 297500 |
| 2023-01-26 | 7.07 | $7.35 | 328063 |
| 2023-01-25 | 7.04 | $7.26 | 319625 |
| 2023-01-24 | 7.02 | $7.25 | 243139 |
| 2023-01-23 | 6.99 | $7.36 | 301600 |
| 2023-01-20 | 6.96 | $7.30 | 494642 |
| 2023-01-19 | 6.92 | $7.22 | 308327 |
| 2023-01-18 | 6.89 | $7.24 | 523657 |
| 2023-01-17 | 6.85 | $7.32 | 509605 |
| 2023-01-13 | 6.80 | $7.28 | 541412 |
| 2023-01-12 | 6.75 | $7.18 | 473080 |
| 2023-01-11 | 6.71 | $7.04 | 409500 |
| 2023-01-10 | 6.67 | $6.89 | 389662 |
| 2023-01-09 | 6.65 | $6.86 | 794523 |
| 2023-01-06 | 6.63 | $6.77 | 562900 |
| 2023-01-05 | 6.61 | $6.44 | 264700 |
| 2023-01-04 | 6.63 | $6.47 | 369100 |
| 2023-01-03 | 6.65 | $6.31 | 520342 |
| 2022-12-30 | 6.68 | $6.23 | 829000 |
| 2022-12-29 | 6.73 | $6.21 | 531958 |
| 2022-12-28 | 6.78 | $6.32 | 953820 |
| 2022-12-27 | 6.83 | $6.67 | 415100 |
| 2022-12-23 | 6.85 | $6.75 | 551000 |
| 2022-12-22 | 6.86 | $6.68 | 553841 |
| 2022-12-21 | 6.88 | $6.75 | 705000 |
| 2022-12-20 | 6.89 | $6.62 | 467560 |
| 2022-12-19 | 6.92 | $6.73 | 447400 |
| 2022-12-16 | 6.94 | $6.77 | 1.7M |
| 2022-12-15 | 6.96 | $6.84 | 643200 |
| 2022-12-14 | 6.97 | $6.85 | 552500 |
| 2022-12-13 | 6.98 | $6.91 | 556609 |
| 2022-12-12 | 6.99 | $6.88 | 662800 |
| 2022-12-09 | 7.00 | $6.84 | 511005 |
| 2022-12-08 | 7.02 | $6.86 | 371200 |
| 2022-12-07 | 7.04 | $6.81 | 580490 |
| 2022-12-06 | 7.06 | $6.86 | 658926 |
| 2022-12-05 | 7.08 | $6.98 | 700500 |
| 2022-12-02 | 7.09 | $6.99 | 775643 |
| 2022-12-01 | 7.11 | $7.12 | 766323 |
| 2022-11-30 | 7.10 | $7.14 | 535319 |
| 2022-11-29 | 7.10 | $6.99 | 342000 |
| 2022-11-28 | 7.11 | $6.98 | 532700 |
| 2022-11-25 | 7.13 | $7.08 | 164516 |
| 2022-11-23 | 7.13 | $7.06 | 357700 |
| 2022-11-22 | 7.14 | $7.09 | 514900 |
| 2022-11-21 | 7.14 | $7.07 | 357600 |
| 2022-11-18 | 7.15 | $7.04 | 483004 |
| 2022-11-17 | 7.16 | $6.94 | 766600 |
| 2022-11-16 | 7.18 | $7.00 | 720400 |
| 2022-11-15 | 7.20 | $7.22 | 633100 |
| 2022-11-14 | 7.20 | $7.21 | 454400 |
| 2022-11-11 | 7.20 | $7.35 | 578118 |
| 2022-11-10 | 7.19 | $7.25 | 661500 |
| 2022-11-09 | 7.18 | $6.87 | 769200 |
| 2022-11-08 | 7.21 | $6.99 | 608000 |
| 2022-11-07 | 7.23 | $7.04 | 697100 |
| 2022-11-04 | 7.26 | $7.10 | 664419 |
| 2022-11-03 | 7.27 | $6.87 | 798091 |
| 2022-11-02 | 7.31 | $7.47 | 691148 |
| 2022-11-01 | 7.30 | $7.74 | 446410 |
| 2022-10-31 | 7.25 | $7.68 | 514000 |
| 2022-10-28 | 7.21 | $7.77 | 515100 |
| 2022-10-27 | 7.15 | $7.55 | 473709 |
| 2022-10-26 | 7.10 | $7.51 | 486847 |
| 2022-10-25 | 7.06 | $7.47 | 524436 |
| 2022-10-24 | 7.02 | $7.10 | 401629 |
| 2022-10-21 | 7.01 | $7.05 | 371700 |
| 2022-10-20 | 7.01 | $7.00 | 380639 |
| 2022-10-19 | 7.01 | $7.03 | 393900 |
| 2022-10-18 | 7.00 | $7.05 | 452000 |
| 2022-10-17 | 7.00 | $6.99 | 547898 |
| 2022-10-14 | 7.00 | $6.79 | 623100 |
| 2022-10-13 | 7.02 | $6.90 | 909100 |
| 2022-10-12 | 7.03 | $6.62 | 1.1M |
| 2022-10-11 | 7.08 | $6.60 | 1.0M |
| 2022-10-10 | 7.13 | $6.29 | 601538 |
| 2022-10-07 | 7.22 | $6.44 | 973400 |
| 2022-10-06 | 7.30 | $6.55 | 884400 |
| 2022-10-05 | 7.38 | $6.73 | 647821 |
| 2022-10-04 | 7.44 | $6.96 | 1.0M |
| 2022-10-03 | 7.50 | $6.42 | 861415 |
| 2022-09-30 | 7.61 | $6.31 | 667851 |
| 2022-09-29 | 7.75 | $6.38 | 990832 |
| 2022-09-28 | 7.89 | $6.90 | 521597 |
| 2022-09-27 | 7.99 | $6.78 | 802000 |
| 2022-09-26 | 8.12 | $6.83 | 965300 |
| 2022-09-23 | 8.26 | $7.43 | 587535 |
| 2022-09-22 | 8.34 | $7.77 | 610308 |
| 2022-09-21 | 8.40 | $8.03 | 530417 |
| 2022-09-20 | 8.44 | $8.13 | 906118 |
| 2022-09-19 | 8.48 | $8.25 | 1.0M |
| 2022-09-16 | 8.50 | $8.22 | 2.2M |
| 2022-09-15 | 8.53 | $8.15 | 1.3M |
| 2022-09-14 | 8.57 | $8.47 | 1.2M |
| 2022-09-13 | 8.58 | $8.40 | 667713 |
| 2022-09-12 | 8.60 | $8.80 | 744539 |
| 2022-09-09 | 8.58 | $8.44 | 481500 |
| 2022-09-08 | 8.59 | $8.21 | 460542 |
| 2022-09-07 | 8.63 | $8.45 | 492600 |
| 2022-09-06 | 8.65 | $8.38 | 618809 |
| 2022-09-02 | 8.68 | $8.40 | 480800 |
| 2022-09-01 | 8.71 | $8.34 | 673900 |
| 2022-08-31 | 8.75 | $8.40 | 1.2M |
| 2022-08-30 | 8.79 | $8.54 | 916900 |
| 2022-08-29 | 8.81 | $8.75 | 279700 |
| 2022-08-26 | 8.82 | $8.76 | 344320 |
| 2022-08-25 | 8.82 | $8.94 | 283500 |
| 2022-08-24 | 8.81 | $8.85 | 262700 |
| 2022-08-23 | 8.81 | $8.82 | 359241 |
| 2022-08-22 | 8.81 | $8.73 | 335610 |
| 2022-08-19 | 8.81 | $8.94 | 357400 |
| 2022-08-18 | 8.80 | $9.05 | 380200 |
| 2022-08-17 | 8.78 | $9.08 | 470920 |
| 2022-08-16 | 8.74 | $9.34 | 434400 |
| 2022-08-15 | 8.68 | $9.34 | 468400 |
| 2022-08-12 | 8.61 | $9.17 | 512100 |
| 2022-08-11 | 8.55 | $8.83 | 352544 |
| 2022-08-10 | 8.52 | $8.84 | 263700 |
| 2022-08-09 | 8.49 | $8.79 | 270500 |
| 2022-08-08 | 8.46 | $8.89 | 638600 |
| 2022-08-05 | 8.41 | $8.76 | 361400 |
| 2022-08-04 | 8.37 | $8.72 | 465303 |
| 2022-08-03 | 8.34 | $8.62 | 535810 |
| 2022-08-02 | 8.31 | $8.64 | 312109 |
| 2022-08-01 | 8.27 | $8.86 | 363000 |
| 2022-07-29 | 8.21 | $8.84 | 312100 |
| 2022-07-28 | 8.15 | $8.90 | 396961 |
| 2022-07-27 | 8.07 | $8.69 | 502610 |
| 2022-07-26 | 8.00 | $8.42 | 334300 |
| 2022-07-25 | 7.96 | $8.36 | 264100 |
| 2022-07-22 | 7.92 | $8.26 | 299307 |
| 2022-07-21 | 7.88 | $8.29 | 328341 |
| 2022-07-20 | 7.84 | $8.21 | 319100 |
| 2022-07-19 | 7.80 | $8.06 | 365300 |
| 2022-07-18 | 7.77 | $7.77 | 555616 |
| 2022-07-15 | 7.77 | $7.73 | 491814 |
| 2022-07-14 | 7.77 | $7.44 | 408247 |
| 2022-07-13 | 7.81 | $7.56 | 611600 |
| 2022-07-12 | 7.83 | $7.53 | 433900 |
| 2022-07-11 | 7.87 | $7.55 | 731700 |
| 2022-07-08 | 7.90 | $7.66 | 384633 |
| 2022-07-07 | 7.92 | $7.64 | 463400 |
| 2022-07-06 | 7.95 | $7.57 | 567200 |
| 2022-07-05 | 7.99 | $7.72 | 651635 |
| 2022-07-01 | 8.02 | $7.75 | 444913 |
| 2022-06-30 | 8.05 | $7.55 | 583500 |
| 2022-06-29 | 8.10 | $7.65 | 429200 |
| 2022-06-28 | 8.15 | $8.01 | 431800 |
| 2022-06-27 | 8.17 | $8.17 | 483600 |
| 2022-06-24 | 8.17 | $8.20 | 2.3M |
| 2022-06-23 | 8.16 | $8.03 | 616300 |
| 2022-06-22 | 8.18 | $7.98 | 1.2M |
| 2022-06-21 | 8.20 | $7.93 | 1.4M |
| 2022-06-17 | 8.23 | $7.69 | 2.5M |
| 2022-06-16 | 8.28 | $7.15 | 2.1M |
| 2022-06-15 | 8.40 | $7.49 | 1.9M |
| 2022-06-14 | 8.50 | $7.55 | 1.1M |
| 2022-06-13 | 8.60 | $7.70 | 1.1M |
| 2022-06-10 | 8.69 | $8.57 | 563800 |
| 2022-06-09 | 8.70 | $8.74 | 822616 |
| 2022-06-08 | 8.70 | $8.78 | 445200 |
| 2022-06-07 | 8.69 | $9.04 | 589200 |
| 2022-06-06 | 8.65 | $8.95 | 611144 |
| 2022-06-03 | 8.62 | $8.91 | 441400 |
| 2022-06-02 | 8.59 | $9.01 | 489223 |
| 2022-06-01 | 8.55 | $9.00 | 817571 |
| 2022-05-31 | 8.50 | $8.89 | 1.6M |
| 2022-05-27 | 8.46 | $8.88 | 371547 |
| 2022-05-26 | 8.42 | $8.74 | 518745 |
| 2022-05-25 | 8.38 | $8.51 | 990600 |
| 2022-05-24 | 8.37 | $8.46 | 854822 |
| 2022-05-23 | 8.36 | $8.38 | 1.1M |
| 2022-05-20 | 8.36 | $8.05 | 918218 |
| 2022-05-19 | 8.39 | $8.01 | 945722 |
| 2022-05-18 | 8.43 | $8.20 | 634528 |
| 2022-05-17 | 8.45 | $8.47 | 1.0M |
| 2022-05-16 | 8.45 | $8.43 | 887007 |
| 2022-05-13 | 8.45 | $8.32 | 1.5M |
| 2022-05-12 | 8.47 | $8.24 | 1.3M |
| 2022-05-11 | 8.49 | $8.18 | 1.1M |
| 2022-05-10 | 8.52 | $8.38 | 1.4M |
| 2022-05-09 | 8.54 | $7.98 | 812000 |
| 2022-05-06 | 8.60 | $8.05 | 822535 |
| 2022-05-05 | 8.65 | $8.04 | 983030 |
| 2022-05-04 | 8.72 | $8.44 | 852826 |
| 2022-05-03 | 8.75 | $8.44 | 682100 |
| 2022-05-02 | 8.78 | $8.36 | 1.0M |
| 2022-04-29 | 8.83 | $8.50 | 563926 |
| 2022-04-28 | 8.86 | $8.83 | 732649 |
| 2022-04-27 | 8.86 | $8.55 | 714235 |
| 2022-04-26 | 8.90 | $8.48 | 756000 |
| 2022-04-25 | 8.94 | $8.65 | 1.2M |
| 2022-04-22 | 8.97 | $8.61 | 942600 |
| 2022-04-21 | 9.01 | $8.85 | 560536 |
| 2022-04-20 | 9.02 | $8.92 | 763500 |
| 2022-04-19 | 9.03 | $8.62 | 711456 |
| 2022-04-18 | 9.08 | $9.04 | 570148 |
| 2022-04-14 | 9.08 | $9.12 | 348700 |
| 2022-04-13 | 9.08 | $9.09 | 597226 |
| 2022-04-12 | 9.08 | $8.96 | 560100 |
| 2022-04-11 | 9.09 | $8.94 | 568400 |
| 2022-04-08 | 9.10 | $8.87 | 460510 |
| 2022-04-07 | 9.13 | $8.91 | 625900 |
| 2022-04-06 | 9.15 | $9.05 | 653017 |
| 2022-04-05 | 9.16 | $9.03 | 751511 |
| 2022-04-04 | 9.18 | $9.23 | 516200 |
| 2022-04-01 | 9.17 | $9.29 | 682500 |
| 2022-03-31 | 9.16 | $9.25 | 1.0M |
| 2022-03-30 | 9.15 | $9.29 | 384746 |
| 2022-03-29 | 9.14 | $9.52 | 800300 |
| 2022-03-28 | 9.09 | $9.44 | 1.8M |
| 2022-03-25 | 9.06 | $9.36 | 573721 |
| 2022-03-24 | 9.03 | $9.16 | 403600 |
| 2022-03-23 | 9.01 | $9.11 | 650100 |
| 2022-03-22 | 9.00 | $9.32 | 563836 |
| 2022-03-21 | 8.97 | $9.23 | 378900 |
| 2022-03-18 | 8.94 | $9.30 | 921800 |
| 2022-03-17 | 8.90 | $9.22 | 406100 |
| 2022-03-16 | 8.87 | $9.03 | 1.2M |
| 2022-03-15 | 8.85 | $8.78 | 638471 |
| 2022-03-14 | 8.86 | $8.65 | 346900 |
| 2022-03-11 | 8.88 | $8.82 | 298600 |
| 2022-03-10 | 8.89 | $8.86 | 382746 |
| 2022-03-09 | 8.89 | $8.83 | 593200 |
| 2022-03-08 | 8.90 | $8.67 | 723227 |
| 2022-03-07 | 8.92 | $8.53 | 446017 |
| 2022-03-04 | 8.97 | $8.68 | 356600 |
| 2022-03-03 | 9.00 | $8.88 | 384100 |
| 2022-03-02 | 9.01 | $8.92 | 548083 |
| 2022-03-01 | 9.02 | $8.67 | 464243 |
| 2022-02-28 | 9.05 | $8.86 | 636028 |
| 2022-02-25 | 9.07 | $8.91 | 630400 |
| 2022-02-24 | 9.09 | $8.82 | 815100 |
| 2022-02-23 | 9.12 | $8.61 | 769700 |
| 2022-02-22 | 9.17 | $8.76 | 758700 |
| 2022-02-18 | 9.22 | $8.99 | 562500 |
| 2022-02-17 | 9.24 | $9.09 | 296431 |
| 2022-02-16 | 9.26 | $9.27 | 242323 |
| 2022-02-15 | 9.26 | $9.13 | 270923 |
| 2022-02-14 | 9.27 | $9.00 | 1.0M |
| 2022-02-11 | 9.30 | $9.07 | 490600 |
| 2022-02-10 | 9.32 | $9.02 | 421302 |
| 2022-02-09 | 9.35 | $9.23 | 550435 |
| 2022-02-08 | 9.37 | $9.15 | 619300 |
| 2022-02-07 | 9.39 | $9.05 | 603000 |
| 2022-02-04 | 9.43 | $9.04 | 563874 |
| 2022-02-03 | 9.47 | $9.07 | 888500 |
| 2022-02-02 | 9.51 | $9.24 | 511047 |
| 2022-02-01 | 9.54 | $9.35 | 439116 |
| 2022-01-31 | 9.56 | $9.39 | 364608 |
| 2022-01-28 | 9.57 | $9.34 | 574424 |
| 2022-01-27 | 9.60 | $9.15 | 678549 |
| 2022-01-26 | 9.65 | $9.34 | 535816 |
| 2022-01-25 | 9.68 | $9.35 | 555900 |
| 2022-01-24 | 9.71 | $9.20 | 711800 |
| 2022-01-21 | 9.77 | $9.18 | 732320 |
| 2022-01-20 | 9.83 | $9.27 | 547500 |
| 2022-01-19 | 9.89 | $9.61 | 439900 |
| 2022-01-18 | 9.92 | $9.85 | 308700 |
| 2022-01-14 | 9.92 | $10.13 | 432727 |
| 2022-01-13 | 9.90 | $10.22 | 240700 |
| 2022-01-12 | 9.87 | $10.05 | 498300 |
| 2022-01-11 | 9.85 | $10.00 | 458000 |
| 2022-01-10 | 9.83 | $9.88 | 388600 |
| 2022-01-07 | 9.83 | $10.08 | 335000 |
| 2022-01-06 | 9.80 | $10.04 | 387214 |
| 2022-01-05 | 9.78 | $10.02 | 419600 |
| 2022-01-04 | 9.75 | $10.13 | 783134 |
| 2022-01-03 | 9.71 | $10.08 | 741100 |
| 2021-12-31 | 9.67 | $10.26 | 894024 |
| 2021-12-30 | 9.61 | $9.85 | 1.1M |
| 2021-12-29 | 9.59 | $9.67 | 308700 |
| 2021-12-28 | 9.58 | $9.65 | 397420 |
| 2021-12-27 | 9.57 | $9.77 | 439500 |
| 2021-12-23 | 9.55 | $9.75 | 502600 |
| 2021-12-22 | 9.53 | $9.78 | 1.0M |
| 2021-12-21 | 9.50 | $9.58 | 748300 |
| 2021-12-20 | 9.49 | $9.25 | 806214 |
| 2021-12-17 | 9.52 | $9.30 | 1.0M |
| 2021-12-16 | 9.54 | $9.35 | 794900 |
| 2021-12-15 | 9.56 | $9.38 | 786500 |
| 2021-12-14 | 9.58 | $9.26 | 1.1M |
| 2021-12-13 | 9.62 | $9.38 | 1.1M |
| 2021-12-10 | 9.64 | $9.51 | 452317 |
| 2021-12-09 | 9.65 | $9.70 | 378600 |
| 2021-12-08 | 9.65 | $9.65 | 289400 |
| 2021-12-07 | 9.65 | $9.73 | 379700 |
| 2021-12-06 | 9.64 | $9.76 | 519000 |
| 2021-12-03 | 9.63 | $9.62 | 509800 |
| 2021-12-02 | 9.63 | $9.77 | 634400 |
| 2021-12-01 | 9.61 | $9.35 | 730160 |
| 2021-11-30 | 9.64 | $9.35 | 961211 |
| 2021-11-29 | 9.67 | $9.59 | 724817 |
| 2021-11-26 | 9.68 | $9.41 | 408900 |
| 2021-11-24 | 9.71 | $9.75 | 232335 |
| 2021-11-23 | 9.70 | $9.70 | 383400 |
| 2021-11-22 | 9.70 | $9.69 | 496286 |
| 2021-11-19 | 9.71 | $9.61 | 377300 |
| 2021-11-18 | 9.72 | $9.58 | 383600 |
| 2021-11-17 | 9.73 | $9.49 | 359901 |
| 2021-11-16 | 9.76 | $9.59 | 385100 |
| 2021-11-15 | 9.77 | $9.65 | 482100 |
| 2021-11-12 | 9.79 | $9.69 | 220200 |
| 2021-11-11 | 9.80 | $9.77 | 182209 |
| 2021-11-10 | 9.80 | $9.73 | 242900 |
| 2021-11-09 | 9.81 | $9.78 | 219700 |
| 2021-11-08 | 9.81 | $9.76 | 346700 |
| 2021-11-05 | 9.81 | $9.89 | 408715 |
| 2021-11-04 | 9.80 | $9.69 | 405100 |
| 2021-11-03 | 9.82 | $9.87 | 570089 |
| 2021-11-02 | 9.81 | $9.98 | 439605 |
| 2021-11-01 | 9.79 | $9.94 | 239100 |
| 2021-10-29 | 9.78 | $9.81 | 418209 |
| 2021-10-28 | 9.77 | $9.92 | 257416 |
| 2021-10-27 | 9.76 | $9.71 | 293700 |
| 2021-10-26 | 9.76 | $9.66 | 306400 |
| 2021-10-25 | 9.78 | $9.77 | 233800 |
| 2021-10-22 | 9.78 | $9.67 | 210100 |
| 2021-10-21 | 9.79 | $9.75 | 239716 |
| 2021-10-20 | 9.79 | $9.79 | 170000 |
| 2021-10-19 | 9.79 | $9.69 | 311045 |
| 2021-10-18 | 9.80 | $9.89 | 188448 |
| 2021-10-15 | 9.79 | $9.87 | 338600 |
| 2021-10-14 | 9.79 | $9.90 | 329330 |
| 2021-10-13 | 9.77 | $9.96 | 256900 |
| 2021-10-12 | 9.75 | $9.87 | 202316 |
| 2021-10-11 | 9.74 | $9.77 | 153306 |
| 2021-10-08 | 9.74 | $9.86 | 175313 |
| 2021-10-07 | 9.72 | $9.80 | 343900 |
| 2021-10-06 | 9.72 | $9.72 | 577227 |
| 2021-10-05 | 9.72 | $9.74 | 335300 |
| 2021-10-04 | 9.71 | $9.70 | 368819 |
| 2021-10-01 | 9.72 | $9.71 | 361204 |
| 2021-09-30 | 9.72 | $9.39 | 353521 |
| 2021-09-29 | 9.75 | $9.47 | 269600 |
| 2021-09-28 | 9.78 | $9.60 | 452800 |
| 2021-09-27 | 9.80 | $9.69 | 251600 |
| 2021-09-24 | 9.81 | $9.69 | 298800 |
| 2021-09-23 | 9.82 | $9.81 | 350031 |
| 2021-09-22 | 9.82 | $9.60 | 250120 |
| 2021-09-21 | 9.85 | $9.63 | 260200 |
| 2021-09-20 | 9.87 | $9.68 | 672731 |
| 2021-09-17 | 9.89 | $9.94 | 689700 |
| 2021-09-16 | 9.89 | $9.95 | 183900 |
| 2021-09-15 | 9.88 | $9.96 | 363323 |
| 2021-09-14 | 9.87 | $9.99 | 411904 |
| 2021-09-13 | 9.86 | $10.06 | 742400 |
| 2021-09-10 | 9.84 | $9.46 | 409439 |
| 2021-09-09 | 9.88 | $9.72 | 337600 |
| 2021-09-08 | 9.89 | $9.81 | 430300 |
| 2021-09-07 | 9.90 | $10.08 | 575900 |
| 2021-09-03 | 9.88 | $10.39 | 312921 |
| 2021-09-02 | 9.83 | $10.42 | 627106 |
| 2021-09-01 | 9.77 | $10.18 | 379113 |
| 2021-08-31 | 9.73 | $10.02 | 265227 |
| 2021-08-30 | 9.70 | $9.99 | 381200 |
| 2021-08-27 | 9.66 | $10.06 | 376200 |
| 2021-08-26 | 9.62 | $9.85 | 593000 |
| 2021-08-25 | 9.60 | $10.05 | 702945 |
| 2021-08-24 | 9.55 | $9.93 | 823600 |
| 2021-08-23 | 9.51 | $9.61 | 654300 |
| 2021-08-20 | 9.50 | $9.55 | 450105 |
| 2021-08-19 | 9.50 | $9.54 | 504000 |
| 2021-08-18 | 9.49 | $9.37 | 445733 |
| 2021-08-17 | 9.50 | $9.37 | 1.0M |
| 2021-08-16 | 9.52 | $9.44 | 716901 |
| 2021-08-13 | 9.53 | $9.26 | 912000 |
| 2021-08-12 | 9.55 | $9.15 | 1.2M |
| 2021-08-11 | 9.60 | $9.20 | 6.0M |
| 2021-08-10 | 9.64 | $9.42 | 1.7M |
| 2021-08-09 | 9.66 | $10.09 | 302102 |
| 2021-08-06 | 9.62 | $9.98 | 383605 |
| 2021-08-05 | 9.58 | $9.79 | 351139 |
| 2021-08-04 | 9.56 | $9.31 | 329630 |
| 2021-08-03 | 9.58 | $9.45 | 344600 |
| 2021-08-02 | 9.60 | $9.34 | 203900 |
| 2021-07-30 | 9.62 | $9.51 | 268810 |
| 2021-07-29 | 9.63 | $9.70 | 173100 |
| 2021-07-28 | 9.63 | $9.52 | 185900 |
| 2021-07-27 | 9.64 | $9.53 | 184325 |
| 2021-07-26 | 9.65 | $9.64 | 179100 |
| 2021-07-23 | 9.65 | $9.42 | 158043 |
| 2021-07-22 | 9.68 | $9.42 | 284703 |
| 2021-07-21 | 9.70 | $9.79 | 314300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.41
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.64
Average
6.82
Maximum
10.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.41 | $5.49 | 979700 |
| 2026-07-16 | 5.41 | $5.53 | 1.4M |
| 2026-07-15 | 5.40 | $5.44 | 1.1M |
| 2026-07-14 | 5.40 | $5.35 | 1.0M |
| 2026-07-13 | 5.41 | $5.25 | 1.8M |
| 2026-07-10 | 5.44 | $5.36 | 1.1M |
| 2026-07-09 | 5.45 | $5.32 | 1.3M |
| 2026-07-08 | 5.47 | $5.33 | 1.4M |
| 2026-07-07 | 5.49 | $5.37 | 2.2M |
| 2026-07-06 | 5.50 | $5.38 | 2.1M |
| 2026-07-02 | 5.52 | $5.44 | 3.8M |
| 2026-07-01 | 5.53 | $5.47 | 1.9M |
| 2026-06-30 | 5.53 | $5.45 | 3.2M |
| 2026-06-29 | 5.54 | $5.48 | 7.1M |
| 2026-06-26 | 5.55 | $5.54 | 3.6M |
| 2026-06-25 | 5.55 | $5.48 | 2.1M |
| 2026-06-24 | 5.57 | $5.53 | 1.7M |
| 2026-06-23 | 5.57 | $5.57 | 1.9M |
| 2026-06-22 | 5.58 | $5.50 | 1.8M |
| 2026-06-18 | 5.59 | $5.54 | 2.7M |
| 2026-06-17 | 5.59 | $5.45 | 2.7M |
| 2026-06-16 | 5.61 | $5.68 | 1.5M |
| 2026-06-15 | 5.61 | $5.59 | 1.3M |
| 2026-06-12 | 5.61 | $5.62 | 935500 |
| 2026-06-11 | 5.62 | $5.60 | 1.2M |
| 2026-06-10 | 5.62 | $5.63 | 939313 |
| 2026-06-09 | 5.62 | $5.55 | 715300 |
| 2026-06-08 | 5.64 | $5.50 | 678000 |
| 2026-06-05 | 5.66 | $5.55 | 534656 |
| 2026-06-04 | 5.67 | $5.57 | 645900 |
| 2026-06-03 | 5.69 | $5.50 | 1.5M |
| 2026-06-02 | 5.71 | $5.58 | 1.1M |
| 2026-06-01 | 5.73 | $5.61 | 878800 |
| 2026-05-29 | 5.75 | $5.77 | 1.1M |
| 2026-05-28 | 5.75 | $5.75 | 555230 |
| 2026-05-27 | 5.75 | $5.76 | 742930 |
| 2026-05-26 | 5.76 | $5.68 | 971752 |
| 2026-05-22 | 5.77 | $5.67 | 695100 |
| 2026-05-21 | 5.79 | $5.70 | 809424 |
| 2026-05-20 | 5.80 | $5.70 | 867700 |
| 2026-05-19 | 5.82 | $5.66 | 661441 |
| 2026-05-18 | 5.84 | $5.76 | 942613 |
| 2026-05-15 | 5.86 | $5.70 | 951208 |
| 2026-05-14 | 5.88 | $5.76 | 1.1M |
| 2026-05-13 | 5.89 | $5.80 | 1.1M |
| 2026-05-12 | 5.90 | $5.73 | 1.7M |
| 2026-05-11 | 5.92 | $5.82 | 1.2M |
| 2026-05-08 | 5.94 | $5.97 | 647927 |
| 2026-05-07 | 5.93 | $5.93 | 791703 |
| 2026-05-06 | 5.93 | $5.95 | 624222 |
| 2026-05-05 | 5.93 | $5.90 | 689029 |
| 2026-05-04 | 5.93 | $5.82 | 789700 |
| 2026-05-01 | 5.94 | $5.87 | 538173 |
| 2026-04-30 | 5.94 | $5.80 | 963008 |
| 2026-04-29 | 5.95 | $5.80 | 1.2M |
| 2026-04-28 | 5.95 | $6.07 | 843752 |
| 2026-04-27 | 5.93 | $6.07 | 711200 |
| 2026-04-24 | 5.91 | $6.06 | 655900 |
| 2026-04-23 | 5.88 | $6.04 | 675600 |
| 2026-04-22 | 5.85 | $6.06 | 987400 |
| 2026-04-21 | 5.82 | $5.88 | 702800 |
| 2026-04-20 | 5.81 | $5.99 | 548696 |
| 2026-04-17 | 5.78 | $5.98 | 872600 |
| 2026-04-16 | 5.75 | $5.91 | 638702 |
| 2026-04-15 | 5.73 | $5.97 | 898333 |
| 2026-04-14 | 5.70 | $5.93 | 738906 |
| 2026-04-13 | 5.67 | $5.88 | 592200 |
| 2026-04-10 | 5.65 | $5.82 | 470900 |
| 2026-04-09 | 5.63 | $5.80 | 589300 |
| 2026-04-08 | 5.61 | $5.79 | 832717 |
| 2026-04-07 | 5.59 | $5.60 | 920318 |
| 2026-04-06 | 5.59 | $5.62 | 643639 |
| 2026-04-02 | 5.59 | $5.60 | 841700 |
| 2026-04-01 | 5.59 | $5.56 | 649389 |
| 2026-03-31 | 5.60 | $5.60 | 850900 |
| 2026-03-30 | 5.61 | $5.61 | 889400 |
| 2026-03-27 | 5.61 | $5.51 | 1.2M |
| 2026-03-26 | 5.63 | $5.65 | 712200 |
| 2026-03-25 | 5.63 | $5.68 | 840437 |
| 2026-03-24 | 5.64 | $5.54 | 1.3M |
| 2026-03-23 | 5.65 | $5.56 | 1.9M |
| 2026-03-20 | 5.66 | $5.47 | 3.1M |
| 2026-03-19 | 5.69 | $5.61 | 1.5M |
| 2026-03-18 | 5.70 | $5.61 | 1.4M |
| 2026-03-17 | 5.71 | $5.61 | 1.1M |
| 2026-03-16 | 5.72 | $5.61 | 937600 |
| 2026-03-13 | 5.74 | $5.54 | 1.0M |
| 2026-03-12 | 5.76 | $5.61 | 1.3M |
| 2026-03-11 | 5.77 | $5.69 | 666100 |
| 2026-03-10 | 5.78 | $5.73 | 952164 |
| 2026-03-09 | 5.79 | $5.71 | 1.1M |
| 2026-03-06 | 5.79 | $5.70 | 1.2M |
| 2026-03-05 | 5.80 | $5.87 | 716422 |
| 2026-03-04 | 5.80 | $5.94 | 716333 |
| 2026-03-03 | 5.79 | $5.84 | 643632 |
| 2026-03-02 | 5.78 | $5.93 | 1.1M |
| 2026-02-27 | 5.77 | $5.81 | 1.0M |
| 2026-02-26 | 5.78 | $5.82 | 915246 |
| 2026-02-25 | 5.78 | $5.72 | 640400 |
| 2026-02-24 | 5.79 | $5.66 | 785600 |
| 2026-02-23 | 5.81 | $5.58 | 752340 |
| 2026-02-20 | 5.84 | $5.73 | 948904 |
| 2026-02-19 | 5.86 | $5.75 | 1.0M |
| 2026-02-18 | 5.88 | $5.83 | 1.6M |
| 2026-02-17 | 5.88 | $5.80 | 789137 |
| 2026-02-13 | 5.90 | $5.73 | 999800 |
| 2026-02-12 | 5.92 | $5.68 | 1.2M |
| 2026-02-11 | 5.94 | $5.85 | 755450 |
| 2026-02-10 | 5.95 | $5.91 | 854800 |
| 2026-02-09 | 5.95 | $5.82 | 1.2M |
| 2026-02-06 | 5.97 | $5.90 | 619449 |
| 2026-02-05 | 5.97 | $5.90 | 532424 |
| 2026-02-04 | 5.97 | $6.02 | 520601 |
| 2026-02-03 | 5.97 | $6.01 | 647415 |
| 2026-02-02 | 5.96 | $6.00 | 662643 |
| 2026-01-30 | 5.95 | $5.98 | 1.2M |
| 2026-01-29 | 5.94 | $6.14 | 850940 |
| 2026-01-28 | 5.91 | $6.00 | 1.2M |
| 2026-01-27 | 5.90 | $5.96 | 533848 |
| 2026-01-26 | 5.89 | $5.90 | 424423 |
| 2026-01-23 | 5.88 | $5.91 | 485423 |
| 2026-01-22 | 5.87 | $5.99 | 655300 |
| 2026-01-21 | 5.86 | $6.00 | 667142 |
| 2026-01-20 | 5.84 | $5.92 | 585030 |
| 2026-01-16 | 5.84 | $5.96 | 517556 |
| 2026-01-15 | 5.82 | $5.96 | 533600 |
| 2026-01-14 | 5.81 | $5.87 | 616716 |
| 2026-01-13 | 5.81 | $5.74 | 524408 |
| 2026-01-12 | 5.82 | $5.85 | 398823 |
| 2026-01-09 | 5.82 | $5.87 | 492000 |
| 2026-01-08 | 5.81 | $5.88 | 681305 |
| 2026-01-07 | 5.81 | $5.74 | 476700 |
| 2026-01-06 | 5.82 | $5.84 | 759832 |
| 2026-01-05 | 5.82 | $5.77 | 894536 |
| 2026-01-02 | 5.83 | $5.72 | 696844 |
| 2025-12-31 | 5.84 | $5.60 | 1.2M |
| 2025-12-30 | 5.86 | $5.75 | 561363 |
| 2025-12-29 | 5.87 | $5.80 | 662333 |
| 2025-12-26 | 5.87 | $5.85 | 395408 |
| 2025-12-24 | 5.87 | $5.89 | 288600 |
| 2025-12-23 | 5.86 | $5.87 | 849403 |
| 2025-12-22 | 5.85 | $5.88 | 746700 |
| 2025-12-19 | 5.84 | $5.89 | 1.3M |
| 2025-12-18 | 5.83 | $5.94 | 784400 |
| 2025-12-17 | 5.81 | $5.91 | 1.7M |
| 2025-12-16 | 5.79 | $5.91 | 866900 |
| 2025-12-15 | 5.76 | $5.95 | 819200 |
| 2025-12-12 | 5.73 | $5.93 | 685018 |
| 2025-12-11 | 5.70 | $5.93 | 609100 |
| 2025-12-10 | 5.67 | $5.90 | 803131 |
| 2025-12-09 | 5.64 | $5.85 | 652133 |
| 2025-12-08 | 5.61 | $5.80 | 969119 |
| 2025-12-05 | 5.59 | $5.74 | 498696 |
| 2025-12-04 | 5.56 | $5.66 | 809800 |
| 2025-12-03 | 5.55 | $5.75 | 538000 |
| 2025-12-02 | 5.52 | $5.68 | 484026 |
| 2025-12-01 | 5.50 | $5.64 | 1.3M |
| 2025-11-28 | 5.48 | $5.61 | 236200 |
| 2025-11-26 | 5.46 | $5.64 | 571000 |
| 2025-11-25 | 5.43 | $5.61 | 587833 |
| 2025-11-24 | 5.41 | $5.47 | 716700 |
| 2025-11-21 | 5.39 | $5.52 | 981120 |
| 2025-11-20 | 5.38 | $5.39 | 654800 |
| 2025-11-19 | 5.37 | $5.44 | 753700 |
| 2025-11-18 | 5.36 | $5.39 | 844144 |
| 2025-11-17 | 5.36 | $5.39 | 880100 |
| 2025-11-14 | 5.35 | $5.42 | 1.2M |
| 2025-11-13 | 5.34 | $5.46 | 860900 |
| 2025-11-12 | 5.32 | $5.41 | 594000 |
| 2025-11-11 | 5.31 | $5.47 | 537212 |
| 2025-11-10 | 5.30 | $5.43 | 578221 |
| 2025-11-07 | 5.28 | $5.37 | 1.5M |
| 2025-11-06 | 5.27 | $5.34 | 648075 |
| 2025-11-05 | 5.26 | $5.36 | 806048 |
| 2025-11-04 | 5.25 | $5.29 | 766100 |
| 2025-11-03 | 5.25 | $5.17 | 701200 |
| 2025-10-31 | 5.25 | $5.16 | 756348 |
| 2025-10-30 | 5.26 | $5.20 | 620742 |
| 2025-10-29 | 5.27 | $5.22 | 822622 |
| 2025-10-28 | 5.27 | $5.25 | 511220 |
| 2025-10-27 | 5.27 | $5.33 | 455505 |
| 2025-10-24 | 5.27 | $5.30 | 346478 |
| 2025-10-23 | 5.27 | $5.31 | 525645 |
| 2025-10-22 | 5.27 | $5.38 | 585629 |
| 2025-10-21 | 5.26 | $5.30 | 408200 |
| 2025-10-20 | 5.27 | $5.30 | 538103 |
| 2025-10-17 | 5.28 | $5.26 | 505800 |
| 2025-10-16 | 5.29 | $5.18 | 813500 |
| 2025-10-15 | 5.31 | $5.32 | 703411 |
| 2025-10-14 | 5.32 | $5.33 | 754410 |
| 2025-10-13 | 5.34 | $5.24 | 457245 |
| 2025-10-10 | 5.36 | $5.07 | 874500 |
| 2025-10-09 | 5.41 | $5.11 | 685300 |
| 2025-10-08 | 5.45 | $5.17 | 564052 |
| 2025-10-07 | 5.49 | $5.09 | 741342 |
| 2025-10-06 | 5.55 | $5.12 | 902331 |
| 2025-10-03 | 5.60 | $5.39 | 408808 |
| 2025-10-02 | 5.63 | $5.38 | 466512 |
| 2025-10-01 | 5.67 | $5.41 | 600029 |
| 2025-09-30 | 5.70 | $5.43 | 640132 |
| 2025-09-29 | 5.74 | $5.57 | 601723 |
| 2025-09-26 | 5.76 | $5.64 | 541400 |
| 2025-09-25 | 5.77 | $5.61 | 474200 |
| 2025-09-24 | 5.79 | $5.68 | 855530 |
| 2025-09-23 | 5.80 | $5.69 | 708117 |
| 2025-09-22 | 5.81 | $5.75 | 894738 |
| 2025-09-19 | 5.82 | $5.80 | 1.8M |
| 2025-09-18 | 5.82 | $5.77 | 628000 |
| 2025-09-17 | 5.82 | $5.69 | 787700 |
| 2025-09-16 | 5.83 | $5.71 | 647500 |
| 2025-09-15 | 5.84 | $5.81 | 363302 |
| 2025-09-12 | 5.83 | $5.88 | 626010 |
| 2025-09-11 | 5.82 | $5.94 | 956600 |
| 2025-09-10 | 5.80 | $5.90 | 523800 |
| 2025-09-09 | 5.78 | $5.88 | 380970 |
| 2025-09-08 | 5.76 | $5.94 | 511222 |
| 2025-09-05 | 5.74 | $5.94 | 626600 |
| 2025-09-04 | 5.71 | $5.90 | 467316 |
| 2025-09-03 | 5.68 | $5.86 | 709601 |
| 2025-09-02 | 5.65 | $5.75 | 803200 |
| 2025-08-29 | 5.63 | $5.80 | 837800 |
| 2025-08-28 | 5.60 | $5.71 | 390900 |
| 2025-08-27 | 5.58 | $5.71 | 485648 |
| 2025-08-26 | 5.56 | $5.73 | 539600 |
| 2025-08-25 | 5.53 | $5.69 | 426520 |
| 2025-08-22 | 5.50 | $5.77 | 821300 |
| 2025-08-21 | 5.46 | $5.49 | 518919 |
| 2025-08-20 | 5.44 | $5.64 | 707029 |
| 2025-08-19 | 5.41 | $5.67 | 599200 |
| 2025-08-18 | 5.37 | $5.54 | 489000 |
| 2025-08-15 | 5.34 | $5.54 | 598400 |
| 2025-08-14 | 5.31 | $5.57 | 663265 |
| 2025-08-13 | 5.27 | $5.59 | 581400 |
| 2025-08-12 | 5.22 | $5.49 | 627076 |
| 2025-08-11 | 5.19 | $5.35 | 780700 |
| 2025-08-08 | 5.16 | $5.33 | 697000 |
| 2025-08-07 | 5.14 | $5.34 | 737318 |
| 2025-08-06 | 5.11 | $5.28 | 514998 |
| 2025-08-05 | 5.09 | $5.37 | 673810 |
| 2025-08-04 | 5.06 | $5.32 | 1.2M |
| 2025-08-01 | 5.03 | $5.16 | 880200 |
| 2025-07-31 | 5.02 | $5.18 | 938137 |
| 2025-07-30 | 5.01 | $5.21 | 1.9M |
| 2025-07-29 | 4.99 | $4.98 | 1.0M |
| 2025-07-28 | 5.00 | $4.97 | 1.2M |
| 2025-07-25 | 5.00 | $4.91 | 590580 |
| 2025-07-24 | 5.02 | $4.99 | 604219 |
| 2025-07-23 | 5.03 | $4.97 | 897922 |
| 2025-07-22 | 5.04 | $4.94 | 685200 |
| 2025-07-21 | 5.05 | $4.94 | 654200 |
| 2025-07-18 | 5.07 | $4.92 | 875400 |
| 2025-07-17 | 5.09 | $4.97 | 560500 |
| 2025-07-16 | 5.11 | $5.07 | 497401 |
| 2025-07-15 | 5.11 | $4.99 | 905282 |
| 2025-07-14 | 5.13 | $5.05 | 614100 |
| 2025-07-11 | 5.14 | $5.02 | 547000 |
| 2025-07-10 | 5.16 | $5.10 | 585200 |
| 2025-07-09 | 5.17 | $5.06 | 464532 |
| 2025-07-08 | 5.18 | $5.03 | 1.8M |
| 2025-07-07 | 5.20 | $5.12 | 573712 |
| 2025-07-03 | 5.21 | $5.27 | 311233 |
| 2025-07-02 | 5.20 | $5.23 | 673002 |
| 2025-07-01 | 5.20 | $5.13 | 829816 |
| 2025-06-30 | 5.21 | $5.05 | 678700 |
| 2025-06-27 | 5.22 | $5.24 | 1.0M |
| 2025-06-26 | 5.22 | $5.26 | 439036 |
| 2025-06-25 | 5.21 | $5.20 | 387201 |
| 2025-06-24 | 5.21 | $5.25 | 615804 |
| 2025-06-23 | 5.20 | $5.25 | 501738 |
| 2025-06-20 | 5.19 | $5.20 | 1.1M |
| 2025-06-18 | 5.19 | $5.12 | 455635 |
| 2025-06-17 | 5.19 | $5.12 | 522900 |
| 2025-06-16 | 5.20 | $5.17 | 460400 |
| 2025-06-13 | 5.20 | $5.23 | 467000 |
| 2025-06-12 | 5.19 | $5.35 | 359648 |
| 2025-06-11 | 5.18 | $5.34 | 584929 |
| 2025-06-10 | 5.16 | $5.36 | 444661 |
| 2025-06-09 | 5.14 | $5.26 | 495100 |
| 2025-06-06 | 5.14 | $5.21 | 409751 |
| 2025-06-05 | 5.13 | $5.08 | 522696 |
| 2025-06-04 | 5.14 | $5.14 | 334000 |
| 2025-06-03 | 5.15 | $5.16 | 444205 |
| 2025-06-02 | 5.15 | $5.04 | 494234 |
| 2025-05-30 | 5.16 | $5.06 | 648149 |
| 2025-05-29 | 5.18 | $5.13 | 278136 |
| 2025-05-28 | 5.18 | $5.07 | 359700 |
| 2025-05-27 | 5.19 | $5.08 | 710044 |
| 2025-05-23 | 5.20 | $5.03 | 467800 |
| 2025-05-22 | 5.22 | $5.08 | 794400 |
| 2025-05-21 | 5.22 | $4.99 | 487500 |
| 2025-05-20 | 5.24 | $5.24 | 366615 |
| 2025-05-19 | 5.22 | $5.27 | 441082 |
| 2025-05-16 | 5.20 | $5.38 | 406700 |
| 2025-05-15 | 5.17 | $5.39 | 321600 |
| 2025-05-14 | 5.13 | $5.30 | 536706 |
| 2025-05-13 | 5.09 | $5.38 | 339006 |
| 2025-05-12 | 5.04 | $5.35 | 431028 |
| 2025-05-09 | 4.99 | $5.20 | 295100 |
| 2025-05-08 | 4.95 | $5.21 | 423218 |
| 2025-05-07 | 4.91 | $5.14 | 412744 |
| 2025-05-06 | 4.87 | $5.09 | 682828 |
| 2025-05-05 | 4.84 | $5.28 | 931500 |
| 2025-05-02 | 4.78 | $5.23 | 764831 |
| 2025-05-01 | 4.73 | $5.01 | 643612 |
| 2025-04-30 | 4.71 | $5.01 | 972900 |
| 2025-04-29 | 4.68 | $5.05 | 568686 |
| 2025-04-28 | 4.66 | $4.96 | 548927 |
| 2025-04-25 | 4.64 | $4.77 | 408422 |
| 2025-04-24 | 4.65 | $4.73 | 401637 |
| 2025-04-23 | 4.67 | $4.66 | 465344 |
| 2025-04-22 | 4.70 | $4.63 | 523700 |
| 2025-04-21 | 4.74 | $4.43 | 526900 |
| 2025-04-17 | 4.81 | $4.50 | 691739 |
| 2025-04-16 | 4.88 | $4.42 | 824500 |
| 2025-04-15 | 4.96 | $4.45 | 779700 |
| 2025-04-14 | 5.04 | $4.42 | 1.0M |
| 2025-04-11 | 5.14 | $4.30 | 1.1M |
| 2025-04-10 | 5.26 | $4.44 | 1.0M |
| 2025-04-09 | 5.37 | $4.74 | 1.5M |
| 2025-04-08 | 5.45 | $4.54 | 1.6M |
| 2025-04-07 | 5.56 | $4.67 | 1.5M |
| 2025-04-04 | 5.67 | $5.01 | 1.3M |
| 2025-04-03 | 5.75 | $5.41 | 577449 |
| 2025-04-02 | 5.79 | $5.59 | 1.2M |
| 2025-04-01 | 5.82 | $5.55 | 712014 |
| 2025-03-31 | 5.85 | $5.56 | 1.1M |
| 2025-03-28 | 5.89 | $5.68 | 672000 |
| 2025-03-27 | 5.92 | $5.79 | 379200 |
| 2025-03-26 | 5.94 | $5.80 | 408233 |
| 2025-03-25 | 5.96 | $5.84 | 527257 |
| 2025-03-24 | 5.98 | $5.82 | 600800 |
| 2025-03-21 | 6.00 | $5.94 | 3.0M |
| 2025-03-20 | 6.01 | $5.93 | 852000 |
| 2025-03-19 | 6.02 | $6.01 | 963119 |
| 2025-03-18 | 6.02 | $6.05 | 981111 |
| 2025-03-17 | 6.02 | $5.97 | 486601 |
| 2025-03-14 | 6.03 | $6.01 | 465000 |
| 2025-03-13 | 6.04 | $5.85 | 709600 |
| 2025-03-12 | 6.06 | $5.90 | 748409 |
| 2025-03-11 | 6.07 | $5.86 | 686561 |
| 2025-03-10 | 6.09 | $5.97 | 583600 |
| 2025-03-07 | 6.09 | $6.08 | 528625 |
| 2025-03-06 | 6.08 | $6.02 | 547300 |
| 2025-03-05 | 6.08 | $6.09 | 625900 |
| 2025-03-04 | 6.07 | $6.11 | 897034 |
| 2025-03-03 | 6.05 | $6.20 | 1.1M |
| 2025-02-28 | 6.02 | $6.23 | 765302 |
| 2025-02-27 | 5.99 | $6.21 | 588237 |
| 2025-02-26 | 5.96 | $6.20 | 653701 |
| 2025-02-25 | 5.92 | $6.15 | 656400 |
| 2025-02-24 | 5.89 | $6.07 | 752400 |
| 2025-02-21 | 5.86 | $6.05 | 871800 |
| 2025-02-20 | 5.83 | $6.09 | 787412 |
| 2025-02-19 | 5.80 | $6.10 | 1.3M |
| 2025-02-18 | 5.76 | $5.97 | 1.2M |
| 2025-02-14 | 5.74 | $5.97 | 542200 |
| 2025-02-13 | 5.71 | $5.93 | 930074 |
| 2025-02-12 | 5.69 | $5.74 | 761627 |
| 2025-02-11 | 5.68 | $5.75 | 964541 |
| 2025-02-10 | 5.67 | $5.70 | 1.2M |
| 2025-02-07 | 5.67 | $5.71 | 1.0M |
| 2025-02-06 | 5.66 | $5.76 | 786715 |
| 2025-02-05 | 5.65 | $5.73 | 1.2M |
| 2025-02-04 | 5.65 | $5.71 | 3.3M |
| 2025-02-03 | 5.64 | $5.56 | 608132 |
| 2025-01-31 | 5.65 | $5.63 | 639638 |
| 2025-01-30 | 5.66 | $5.64 | 479658 |
| 2025-01-29 | 5.66 | $5.60 | 504342 |
| 2025-01-28 | 5.67 | $5.69 | 480800 |
| 2025-01-27 | 5.67 | $5.76 | 455200 |
| 2025-01-24 | 5.67 | $5.59 | 554700 |
| 2025-01-23 | 5.68 | $5.57 | 473785 |
| 2025-01-22 | 5.70 | $5.61 | 782177 |
| 2025-01-21 | 5.71 | $5.70 | 601607 |
| 2025-01-17 | 5.72 | $5.79 | 543500 |
| 2025-01-16 | 5.72 | $5.69 | 369600 |
| 2025-01-15 | 5.73 | $5.69 | 454700 |
| 2025-01-14 | 5.75 | $5.63 | 537601 |
| 2025-01-13 | 5.77 | $5.48 | 491900 |
| 2025-01-10 | 5.81 | $5.53 | 656300 |
| 2025-01-08 | 5.86 | $5.66 | 411700 |
| 2025-01-07 | 5.89 | $5.73 | 1.3M |
| 2025-01-06 | 5.92 | $5.90 | 873553 |
| 2025-01-03 | 5.94 | $5.83 | 408528 |
| 2025-01-02 | 5.96 | $5.68 | 514443 |
| 2024-12-31 | 6.00 | $5.64 | 629828 |
| 2024-12-30 | 6.05 | $5.74 | 704633 |
| 2024-12-27 | 6.09 | $5.83 | 517921 |
| 2024-12-26 | 6.13 | $5.95 | 407921 |
| 2024-12-24 | 6.16 | $5.97 | 302424 |
| 2024-12-23 | 6.18 | $5.93 | 689914 |
| 2024-12-20 | 6.22 | $5.97 | 1.5M |
| 2024-12-19 | 6.24 | $5.90 | 549638 |
| 2024-12-18 | 6.28 | $5.93 | 732025 |
| 2024-12-17 | 6.32 | $6.20 | 599800 |
| 2024-12-16 | 6.33 | $6.30 | 428831 |
| 2024-12-13 | 6.33 | $6.34 | 409512 |
| 2024-12-12 | 6.32 | $6.34 | 468849 |
| 2024-12-11 | 6.32 | $6.35 | 380516 |
| 2024-12-10 | 6.31 | $6.43 | 358839 |
| 2024-12-09 | 6.29 | $6.37 | 303606 |
| 2024-12-06 | 6.29 | $6.32 | 318109 |
| 2024-12-05 | 6.28 | $6.26 | 360044 |
| 2024-12-04 | 6.28 | $6.31 | 456726 |
| 2024-12-03 | 6.27 | $6.29 | 338356 |
| 2024-12-02 | 6.27 | $6.38 | 435800 |
| 2024-11-29 | 6.25 | $6.34 | 315904 |
| 2024-11-27 | 6.23 | $6.36 | 461600 |
| 2024-11-26 | 6.21 | $6.31 | 404400 |
| 2024-11-25 | 6.20 | $6.31 | 526473 |
| 2024-11-22 | 6.17 | $6.23 | 408229 |
| 2024-11-21 | 6.15 | $6.18 | 425247 |
| 2024-11-20 | 6.13 | $6.15 | 286100 |
| 2024-11-19 | 6.11 | $6.22 | 279116 |
| 2024-11-18 | 6.08 | $6.18 | 343172 |
| 2024-11-15 | 6.05 | $6.22 | 509916 |
| 2024-11-14 | 6.01 | $6.29 | 564819 |
| 2024-11-13 | 5.96 | $6.25 | 527800 |
| 2024-11-12 | 5.91 | $6.23 | 473635 |
| 2024-11-11 | 5.86 | $6.34 | 425000 |
| 2024-11-08 | 5.79 | $6.32 | 559527 |
| 2024-11-07 | 5.72 | $6.19 | 1.4M |
| 2024-11-06 | 5.66 | $6.16 | 1.3M |
| 2024-11-05 | 5.60 | $5.80 | 833500 |
| 2024-11-04 | 5.57 | $5.84 | 1.1M |
| 2024-11-01 | 5.54 | $5.82 | 1.1M |
| 2024-10-31 | 5.50 | $6.08 | 1.1M |
| 2024-10-30 | 5.44 | $6.21 | 2.8M |
| 2024-10-29 | 5.36 | $5.25 | 664341 |
| 2024-10-28 | 5.38 | $5.30 | 671106 |
| 2024-10-25 | 5.39 | $5.29 | 382709 |
| 2024-10-24 | 5.40 | $5.37 | 480195 |
| 2024-10-23 | 5.41 | $5.33 | 621100 |
| 2024-10-22 | 5.42 | $5.32 | 325843 |
| 2024-10-21 | 5.44 | $5.32 | 541032 |
| 2024-10-18 | 5.46 | $5.47 | 381100 |
| 2024-10-17 | 5.47 | $5.48 | 604308 |
| 2024-10-16 | 5.48 | $5.47 | 598600 |
| 2024-10-15 | 5.50 | $5.39 | 588250 |
| 2024-10-14 | 5.53 | $5.43 | 505128 |
| 2024-10-11 | 5.55 | $5.34 | 441173 |
| 2024-10-10 | 5.59 | $5.33 | 538248 |
| 2024-10-09 | 5.63 | $5.41 | 559611 |
| 2024-10-08 | 5.66 | $5.40 | 773000 |
| 2024-10-07 | 5.70 | $5.44 | 698304 |
| 2024-10-04 | 5.73 | $5.51 | 869030 |
| 2024-10-03 | 5.76 | $5.48 | 529180 |
| 2024-10-02 | 5.79 | $5.45 | 625600 |
| 2024-10-01 | 5.82 | $5.50 | 693308 |
| 2024-09-30 | 5.85 | $5.60 | 746925 |
| 2024-09-27 | 5.88 | $5.77 | 577600 |
| 2024-09-26 | 5.89 | $5.80 | 569165 |
| 2024-09-25 | 5.89 | $5.77 | 674033 |
| 2024-09-24 | 5.90 | $5.91 | 1.4M |
| 2024-09-23 | 5.90 | $5.88 | 718412 |
| 2024-09-20 | 5.89 | $5.98 | 2.4M |
| 2024-09-19 | 5.88 | $6.19 | 718923 |
| 2024-09-18 | 5.84 | $6.09 | 890400 |
| 2024-09-17 | 5.82 | $6.10 | 1.6M |
| 2024-09-16 | 5.79 | $5.90 | 455500 |
| 2024-09-13 | 5.77 | $5.91 | 429786 |
| 2024-09-12 | 5.76 | $5.78 | 390600 |
| 2024-09-11 | 5.76 | $5.68 | 653424 |
| 2024-09-10 | 5.76 | $5.68 | 368700 |
| 2024-09-09 | 5.77 | $5.69 | 653200 |
| 2024-09-06 | 5.77 | $5.66 | 494300 |
| 2024-09-05 | 5.77 | $5.75 | 372600 |
| 2024-09-04 | 5.76 | $5.68 | 563816 |
| 2024-09-03 | 5.75 | $5.87 | 722013 |
| 2024-08-30 | 5.73 | $5.95 | 764710 |
| 2024-08-29 | 5.69 | $5.87 | 484900 |
| 2024-08-28 | 5.66 | $5.88 | 532800 |
| 2024-08-27 | 5.63 | $5.85 | 595002 |
| 2024-08-26 | 5.61 | $5.84 | 690951 |
| 2024-08-23 | 5.58 | $5.81 | 602222 |
| 2024-08-22 | 5.57 | $5.64 | 399332 |
| 2024-08-21 | 5.57 | $5.68 | 423500 |
| 2024-08-20 | 5.57 | $5.72 | 626000 |
| 2024-08-19 | 5.57 | $5.77 | 758003 |
| 2024-08-16 | 5.57 | $5.68 | 475600 |
| 2024-08-15 | 5.58 | $5.67 | 1.7M |
| 2024-08-14 | 5.60 | $5.59 | 1.6M |
| 2024-08-13 | 5.63 | $5.49 | 1.5M |
| 2024-08-12 | 5.67 | $5.30 | 1.8M |
| 2024-08-09 | 5.74 | $5.23 | 1.1M |
| 2024-08-08 | 5.82 | $5.29 | 736300 |
| 2024-08-07 | 5.90 | $5.23 | 940655 |
| 2024-08-06 | 5.99 | $5.36 | 2.2M |
| 2024-08-05 | 6.06 | $5.12 | 2.3M |
| 2024-08-02 | 6.17 | $5.52 | 1.3M |
| 2024-08-01 | 6.24 | $5.65 | 2.3M |
| 2024-07-31 | 6.30 | $5.73 | 3.8M |
| 2024-07-30 | 6.35 | $6.20 | 1.4M |
| 2024-07-29 | 6.35 | $6.24 | 569200 |
| 2024-07-26 | 6.35 | $6.36 | 901250 |
| 2024-07-25 | 6.33 | $6.31 | 816612 |
| 2024-07-24 | 6.32 | $6.30 | 618733 |
| 2024-07-23 | 6.30 | $6.59 | 666900 |
| 2024-07-22 | 6.26 | $6.39 | 664107 |
| 2024-07-19 | 6.23 | $6.48 | 599944 |
| 2024-07-18 | 6.19 | $6.51 | 472002 |
| 2024-07-17 | 6.14 | $6.64 | 807100 |
| 2024-07-16 | 6.08 | $6.62 | 804700 |
| 2024-07-15 | 6.01 | $6.47 | 834600 |
| 2024-07-12 | 5.96 | $6.35 | 1.1M |
| 2024-07-11 | 5.92 | $6.25 | 799315 |
| 2024-07-10 | 5.88 | $6.05 | 429300 |
| 2024-07-09 | 5.87 | $6.03 | 914100 |
| 2024-07-08 | 5.85 | $5.90 | 428129 |
| 2024-07-05 | 5.85 | $5.84 | 503149 |
| 2024-07-03 | 5.85 | $5.84 | 315015 |
| 2024-07-02 | 5.85 | $5.82 | 547202 |
| 2024-07-01 | 5.86 | $5.74 | 994194 |
| 2024-06-28 | 5.87 | $5.70 | 1.8M |
| 2024-06-27 | 5.89 | $5.81 | 556006 |
| 2024-06-26 | 5.90 | $5.87 | 505000 |
| 2024-06-25 | 5.90 | $5.89 | 448504 |
| 2024-06-24 | 5.90 | $5.94 | 447807 |
| 2024-06-21 | 5.90 | $5.89 | 1.5M |
| 2024-06-20 | 5.90 | $5.88 | 629000 |
| 2024-06-18 | 5.91 | $5.94 | 494819 |
| 2024-06-17 | 5.91 | $5.96 | 486900 |
| 2024-06-14 | 5.92 | $5.82 | 698000 |
| 2024-06-13 | 5.94 | $5.93 | 409223 |
| 2024-06-12 | 5.95 | $5.93 | 651708 |
| 2024-06-11 | 5.96 | $5.79 | 452500 |
| 2024-06-10 | 5.98 | $5.87 | 544900 |
| 2024-06-07 | 6.00 | $5.81 | 489237 |
| 2024-06-06 | 6.03 | $5.87 | 484018 |
| 2024-06-05 | 6.05 | $5.97 | 490706 |
| 2024-06-04 | 6.06 | $5.90 | 546444 |
| 2024-06-03 | 6.08 | $6.02 | 1.0M |
| 2024-05-31 | 6.09 | $6.05 | 982300 |
| 2024-05-30 | 6.09 | $5.82 | 598323 |
| 2024-05-29 | 6.12 | $5.75 | 923593 |
| 2024-05-28 | 6.16 | $5.90 | 1.2M |
| 2024-05-24 | 6.19 | $6.10 | 630635 |
| 2024-05-23 | 6.20 | $6.14 | 773831 |
| 2024-05-22 | 6.20 | $6.26 | 484614 |
| 2024-05-21 | 6.20 | $6.32 | 493614 |
| 2024-05-20 | 6.19 | $6.28 | 560909 |
| 2024-05-17 | 6.19 | $6.32 | 496423 |
| 2024-05-16 | 6.18 | $6.29 | 505100 |
| 2024-05-15 | 6.17 | $6.26 | 605700 |
| 2024-05-14 | 6.17 | $6.20 | 547900 |
| 2024-05-13 | 6.17 | $6.08 | 556489 |
| 2024-05-10 | 6.19 | $6.01 | 558123 |
| 2024-05-09 | 6.21 | $6.04 | 707949 |
| 2024-05-08 | 6.23 | $6.03 | 832200 |
| 2024-05-07 | 6.25 | $6.11 | 981400 |
| 2024-05-06 | 6.27 | $6.14 | 623907 |
| 2024-05-03 | 6.29 | $6.02 | 1.4M |
| 2024-05-02 | 6.32 | $6.17 | 726387 |
| 2024-05-01 | 6.33 | $6.23 | 2.0M |
| 2024-04-30 | 6.35 | $6.29 | 537100 |
| 2024-04-29 | 6.35 | $6.42 | 323000 |
| 2024-04-26 | 6.35 | $6.40 | 334600 |
| 2024-04-25 | 6.35 | $6.33 | 509500 |
| 2024-04-24 | 6.36 | $6.40 | 446200 |
| 2024-04-23 | 6.37 | $6.50 | 288838 |
| 2024-04-22 | 6.37 | $6.42 | 437500 |
| 2024-04-19 | 6.38 | $6.34 | 518200 |
| 2024-04-18 | 6.39 | $6.21 | 566117 |
| 2024-04-17 | 6.43 | $6.18 | 485913 |
| 2024-04-16 | 6.47 | $6.15 | 880800 |
| 2024-04-15 | 6.52 | $6.23 | 900228 |
| 2024-04-12 | 6.56 | $6.28 | 711400 |
| 2024-04-11 | 6.60 | $6.35 | 791804 |
| 2024-04-10 | 6.63 | $6.19 | 1.5M |
| 2024-04-09 | 6.68 | $6.60 | 860200 |
| 2024-04-08 | 6.70 | $6.48 | 402100 |
| 2024-04-05 | 6.73 | $6.51 | 995100 |
| 2024-04-04 | 6.75 | $6.51 | 631900 |
| 2024-04-03 | 6.78 | $6.57 | 917743 |
| 2024-04-02 | 6.80 | $6.51 | 1.1M |
| 2024-04-01 | 6.83 | $6.60 | 1.2M |
| 2024-03-28 | 6.85 | $6.89 | 708401 |
| 2024-03-27 | 6.85 | $6.81 | 690500 |
| 2024-03-26 | 6.85 | $6.87 | 1.0M |
| 2024-03-25 | 6.84 | $6.95 | 461100 |
| 2024-03-22 | 6.83 | $6.88 | 458523 |
| 2024-03-21 | 6.82 | $6.98 | 675600 |
| 2024-03-20 | 6.80 | $6.93 | 532904 |
| 2024-03-19 | 6.79 | $6.77 | 755400 |
| 2024-03-18 | 6.79 | $6.80 | 773700 |
| 2024-03-15 | 6.79 | $6.87 | 1.4M |
| 2024-03-14 | 6.78 | $6.71 | 737400 |
| 2024-03-13 | 6.79 | $6.90 | 1.3M |
| 2024-03-12 | 6.77 | $6.89 | 591500 |
| 2024-03-11 | 6.76 | $6.81 | 664100 |
| 2024-03-08 | 6.76 | $6.75 | 525900 |
| 2024-03-07 | 6.76 | $6.76 | 427304 |
| 2024-03-06 | 6.75 | $6.68 | 565500 |
| 2024-03-05 | 6.76 | $6.64 | 917338 |
| 2024-03-04 | 6.77 | $6.60 | 1.0M |
| 2024-03-01 | 6.79 | $6.95 | 636700 |
| 2024-02-29 | 6.78 | $6.91 | 613027 |
| 2024-02-28 | 6.77 | $6.76 | 459400 |
| 2024-02-27 | 6.78 | $6.78 | 487500 |
| 2024-02-26 | 6.79 | $6.78 | 649735 |
| 2024-02-23 | 6.80 | $6.84 | 683200 |
| 2024-02-22 | 6.81 | $6.75 | 923500 |
| 2024-02-21 | 6.83 | $6.84 | 1.0M |
| 2024-02-20 | 6.85 | $6.63 | 644742 |
| 2024-02-16 | 6.89 | $6.80 | 579425 |
| 2024-02-15 | 6.92 | $6.84 | 718223 |
| 2024-02-14 | 6.94 | $6.65 | 457736 |
| 2024-02-13 | 6.98 | $6.54 | 960900 |
| 2024-02-12 | 7.04 | $6.83 | 1.1M |
| 2024-02-09 | 7.07 | $6.69 | 731839 |
| 2024-02-08 | 7.12 | $6.65 | 740500 |
| 2024-02-07 | 7.17 | $6.66 | 1.1M |
| 2024-02-06 | 7.23 | $6.91 | 847900 |
| 2024-02-05 | 7.27 | $6.89 | 796518 |
| 2024-02-02 | 7.31 | $7.02 | 842941 |
| 2024-02-01 | 7.34 | $7.23 | 1.0M |
| 2024-01-31 | 7.34 | $7.15 | 833556 |
| 2024-01-30 | 7.36 | $7.43 | 391635 |
| 2024-01-29 | 7.35 | $7.69 | 600300 |
| 2024-01-26 | 7.32 | $7.57 | 798776 |
| 2024-01-25 | 7.30 | $7.43 | 774400 |
| 2024-01-24 | 7.29 | $7.34 | 496400 |
| 2024-01-23 | 7.30 | $7.38 | 907530 |
| 2024-01-22 | 7.30 | $7.29 | 446400 |
| 2024-01-19 | 7.32 | $7.17 | 511818 |
| 2024-01-18 | 7.34 | $7.07 | 524737 |
| 2024-01-17 | 7.38 | $7.06 | 890000 |
| 2024-01-16 | 7.42 | $7.15 | 562100 |
| 2024-01-12 | 7.46 | $7.29 | 479000 |
| 2024-01-11 | 7.48 | $7.37 | 523635 |
| 2024-01-10 | 7.49 | $7.47 | 517521 |
| 2024-01-09 | 7.49 | $7.41 | 418200 |
| 2024-01-08 | 7.50 | $7.49 | 496845 |
| 2024-01-05 | 7.50 | $7.30 | 704300 |
| 2024-01-04 | 7.51 | $7.24 | 656300 |
| 2024-01-03 | 7.53 | $7.20 | 823454 |
| 2024-01-02 | 7.55 | $7.34 | 710304 |
| 2023-12-29 | 7.56 | $7.44 | 647120 |
| 2023-12-28 | 7.55 | $7.66 | 557127 |
| 2023-12-27 | 7.52 | $7.89 | 704900 |
| 2023-12-26 | 7.46 | $7.92 | 641421 |
| 2023-12-22 | 7.39 | $7.78 | 832549 |
| 2023-12-21 | 7.33 | $7.78 | 1.2M |
| 2023-12-20 | 7.26 | $7.54 | 1.0M |
| 2023-12-19 | 7.21 | $7.64 | 992915 |
| 2023-12-18 | 7.14 | $7.42 | 528802 |
| 2023-12-15 | 7.09 | $7.48 | 1.5M |
| 2023-12-14 | 7.03 | $7.59 | 1.1M |
| 2023-12-13 | 6.96 | $7.50 | 813000 |
| 2023-12-12 | 6.89 | $7.22 | 426200 |
| 2023-12-11 | 6.84 | $7.18 | 582137 |
| 2023-12-08 | 6.80 | $7.12 | 502100 |
| 2023-12-07 | 6.75 | $7.07 | 511568 |
| 2023-12-06 | 6.71 | $6.92 | 635400 |
| 2023-12-05 | 6.67 | $7.03 | 585600 |
| 2023-12-04 | 6.63 | $6.98 | 443000 |
| 2023-12-01 | 6.58 | $6.95 | 646300 |
| 2023-11-30 | 6.54 | $6.79 | 764700 |
| 2023-11-29 | 6.50 | $6.67 | 721900 |
| 2023-11-28 | 6.47 | $6.50 | 555342 |
| 2023-11-27 | 6.45 | $6.46 | 583130 |
| 2023-11-24 | 6.43 | $6.51 | 265502 |
| 2023-11-22 | 6.41 | $6.55 | 467400 |
| 2023-11-21 | 6.37 | $6.47 | 513100 |
| 2023-11-20 | 6.33 | $6.52 | 624232 |
| 2023-11-17 | 6.29 | $6.58 | 545200 |
| 2023-11-16 | 6.23 | $6.53 | 650400 |
| 2023-11-15 | 6.18 | $6.74 | 758417 |
| 2023-11-14 | 6.10 | $6.65 | 765700 |
| 2023-11-13 | 6.03 | $6.31 | 695400 |
| 2023-11-10 | 5.99 | $6.32 | 443700 |
| 2023-11-09 | 5.94 | $6.28 | 552111 |
| 2023-11-08 | 5.90 | $6.44 | 904134 |
| 2023-11-07 | 5.85 | $6.34 | 596600 |
| 2023-11-06 | 5.80 | $6.22 | 509900 |
| 2023-11-03 | 5.76 | $6.35 | 1.1M |
| 2023-11-02 | 5.71 | $6.06 | 743700 |
| 2023-11-01 | 5.69 | $5.81 | 941009 |
| 2023-10-31 | 5.69 | $5.66 | 2.2M |
| 2023-10-30 | 5.70 | $5.51 | 1.3M |
| 2023-10-27 | 5.74 | $5.40 | 1.1M |
| 2023-10-26 | 5.78 | $5.47 | 1.6M |
| 2023-10-25 | 5.82 | $5.29 | 3.3M |
| 2023-10-24 | 5.89 | $5.41 | 967467 |
| 2023-10-23 | 5.95 | $5.48 | 1.1M |
| 2023-10-20 | 6.00 | $5.56 | 4.2M |
| 2023-10-19 | 6.06 | $5.82 | 720811 |
| 2023-10-18 | 6.09 | $6.01 | 512211 |
| 2023-10-17 | 6.11 | $6.19 | 701148 |
| 2023-10-16 | 6.11 | $6.09 | 638445 |
| 2023-10-13 | 6.13 | $6.07 | 598808 |
| 2023-10-12 | 6.15 | $6.20 | 430400 |
| 2023-10-11 | 6.17 | $6.25 | 488020 |
| 2023-10-10 | 6.18 | $6.07 | 409720 |
| 2023-10-09 | 6.21 | $6.00 | 529900 |
| 2023-10-06 | 6.25 | $5.95 | 437600 |
| 2023-10-05 | 6.30 | $5.95 | 604800 |
| 2023-10-04 | 6.36 | $5.78 | 781754 |
| 2023-10-03 | 6.44 | $5.79 | 980104 |
| 2023-10-02 | 6.52 | $5.96 | 1.4M |
| 2023-09-29 | 6.58 | $6.26 | 604916 |
| 2023-09-28 | 6.63 | $6.26 | 670300 |
| 2023-09-27 | 6.67 | $6.30 | 710821 |
| 2023-09-26 | 6.72 | $6.36 | 940400 |
| 2023-09-25 | 6.76 | $6.62 | 963206 |
| 2023-09-22 | 6.78 | $6.62 | 443000 |
| 2023-09-21 | 6.79 | $6.54 | 459624 |
| 2023-09-20 | 6.82 | $6.77 | 407300 |
| 2023-09-19 | 6.82 | $6.84 | 478758 |
| 2023-09-18 | 6.81 | $6.81 | 567301 |
| 2023-09-15 | 6.81 | $6.96 | 739800 |
| 2023-09-14 | 6.78 | $6.84 | 515249 |
| 2023-09-13 | 6.77 | $6.72 | 409421 |
| 2023-09-12 | 6.76 | $6.75 | 485800 |
| 2023-09-11 | 6.76 | $6.89 | 343800 |
| 2023-09-08 | 6.74 | $6.80 | 311900 |
| 2023-09-07 | 6.73 | $6.73 | 572200 |
| 2023-09-06 | 6.73 | $6.70 | 577618 |
| 2023-09-05 | 6.73 | $6.83 | 399702 |
| 2023-09-01 | 6.72 | $6.95 | 591141 |
| 2023-08-31 | 6.70 | $6.96 | 864900 |
| 2023-08-30 | 6.67 | $6.94 | 644500 |
| 2023-08-29 | 6.65 | $6.92 | 400145 |
| 2023-08-28 | 6.63 | $6.85 | 627100 |
| 2023-08-25 | 6.62 | $6.56 | 407512 |
| 2023-08-24 | 6.64 | $6.53 | 621048 |
| 2023-08-23 | 6.67 | $6.62 | 303748 |
| 2023-08-22 | 6.69 | $6.43 | 511500 |
| 2023-08-21 | 6.74 | $6.40 | 743900 |
| 2023-08-18 | 6.79 | $6.39 | 811442 |
| 2023-08-17 | 6.85 | $6.37 | 898930 |
| 2023-08-16 | 6.91 | $6.51 | 548633 |
| 2023-08-15 | 6.97 | $6.60 | 871443 |
| 2023-08-14 | 7.01 | $6.80 | 702048 |
| 2023-08-11 | 7.04 | $6.88 | 730245 |
| 2023-08-10 | 7.07 | $6.86 | 414500 |
| 2023-08-09 | 7.10 | $6.89 | 435509 |
| 2023-08-08 | 7.12 | $6.99 | 423206 |
| 2023-08-07 | 7.14 | $6.96 | 637946 |
| 2023-08-04 | 7.16 | $6.92 | 665300 |
| 2023-08-03 | 7.18 | $6.87 | 896427 |
| 2023-08-02 | 7.21 | $6.71 | 1.6M |
| 2023-08-01 | 7.25 | $7.14 | 1.4M |
| 2023-07-31 | 7.25 | $7.36 | 417629 |
| 2023-07-28 | 7.22 | $7.48 | 798412 |
| 2023-07-27 | 7.18 | $7.31 | 790100 |
| 2023-07-26 | 7.16 | $7.43 | 547545 |
| 2023-07-25 | 7.12 | $7.30 | 448800 |
| 2023-07-24 | 7.09 | $7.30 | 527000 |
| 2023-07-21 | 7.05 | $7.19 | 701701 |
| 2023-07-20 | 7.02 | $7.22 | 495649 |
| 2023-07-19 | 6.99 | $7.31 | 717621 |
| 2023-07-18 | 6.94 | $7.22 | 634899 |
| 2023-07-17 | 6.90 | $7.14 | 648600 |
| 2023-07-14 | 6.87 | $7.15 | 600900 |
| 2023-07-13 | 6.83 | $7.18 | 673246 |
| 2023-07-12 | 6.79 | $7.09 | 1.2M |
| 2023-07-11 | 6.76 | $7.05 | 499415 |
| 2023-07-10 | 6.72 | $6.93 | 617347 |
| 2023-07-07 | 6.69 | $6.74 | 889600 |
| 2023-07-06 | 6.68 | $6.72 | 621600 |
| 2023-07-05 | 6.67 | $6.73 | 574565 |
| 2023-07-03 | 6.66 | $6.76 | 332000 |
| 2023-06-30 | 6.65 | $6.73 | 841234 |
| 2023-06-29 | 6.63 | $6.78 | 672141 |
| 2023-06-28 | 6.60 | $6.83 | 1.0M |
| 2023-06-27 | 6.56 | $6.68 | 571200 |
| 2023-06-26 | 6.54 | $6.56 | 884700 |
| 2023-06-23 | 6.52 | $6.41 | 5.3M |
| 2023-06-22 | 6.52 | $6.61 | 634024 |
| 2023-06-21 | 6.49 | $6.77 | 905844 |
| 2023-06-20 | 6.44 | $6.72 | 929810 |
| 2023-06-16 | 6.40 | $6.70 | 2.6M |
| 2023-06-15 | 6.35 | $6.67 | 1.2M |
| 2023-06-14 | 6.30 | $6.60 | 1.0M |
| 2023-06-13 | 6.25 | $6.58 | 1.7M |
| 2023-06-12 | 6.19 | $6.52 | 788229 |
| 2023-06-09 | 6.14 | $6.42 | 461963 |
| 2023-06-08 | 6.09 | $6.49 | 589300 |
| 2023-06-07 | 6.03 | $6.56 | 925202 |
| 2023-06-06 | 5.96 | $6.43 | 844100 |
| 2023-06-05 | 5.89 | $6.20 | 590555 |
| 2023-06-02 | 5.84 | $6.27 | 848244 |
| 2023-06-01 | 5.78 | $6.03 | 568900 |
| 2023-05-31 | 5.74 | $5.92 | 1.1M |
| 2023-05-30 | 5.71 | $5.97 | 1.0M |
| 2023-05-26 | 5.67 | $5.96 | 1.0M |
| 2023-05-25 | 5.63 | $5.76 | 682900 |
| 2023-05-24 | 5.61 | $5.88 | 571600 |
| 2023-05-23 | 5.57 | $5.99 | 847824 |
| 2023-05-22 | 5.53 | $5.87 | 586314 |
| 2023-05-19 | 5.49 | $5.82 | 925300 |
| 2023-05-18 | 5.46 | $5.82 | 775500 |
| 2023-05-17 | 5.43 | $5.66 | 927200 |
| 2023-05-16 | 5.41 | $5.36 | 741300 |
| 2023-05-15 | 5.42 | $5.41 | 1.1M |
| 2023-05-12 | 5.43 | $5.33 | 959600 |
| 2023-05-11 | 5.45 | $5.38 | 1.3M |
| 2023-05-10 | 5.47 | $5.31 | 1.3M |
| 2023-05-09 | 5.49 | $5.30 | 1.0M |
| 2023-05-08 | 5.52 | $5.34 | 785016 |
| 2023-05-05 | 5.54 | $5.36 | 1.0M |
| 2023-05-04 | 5.56 | $5.23 | 1.5M |
| 2023-05-03 | 5.60 | $5.37 | 1.4M |
| 2023-05-02 | 5.62 | $5.39 | 1.3M |
| 2023-05-01 | 5.65 | $5.62 | 756700 |
| 2023-04-28 | 5.65 | $5.70 | 823536 |
| 2023-04-27 | 5.65 | $5.66 | 510549 |
| 2023-04-26 | 5.65 | $5.54 | 552218 |
| 2023-04-25 | 5.67 | $5.51 | 606609 |
| 2023-04-24 | 5.69 | $5.70 | 751434 |
| 2023-04-21 | 5.69 | $5.77 | 1.0M |
| 2023-04-20 | 5.68 | $5.76 | 1.6M |
| 2023-04-19 | 5.67 | $5.83 | 893032 |
| 2023-04-18 | 5.66 | $5.66 | 831900 |
| 2023-04-17 | 5.67 | $5.73 | 1.4M |
| 2023-04-14 | 5.67 | $5.52 | 793867 |
| 2023-04-13 | 5.69 | $5.54 | 1.6M |
| 2023-04-12 | 5.72 | $5.51 | 804711 |
| 2023-04-11 | 5.75 | $5.56 | 1.1M |
| 2023-04-10 | 5.77 | $5.57 | 1.4M |
| 2023-04-06 | 5.80 | $5.71 | 856600 |
| 2023-04-05 | 5.83 | $5.66 | 1.1M |
| 2023-04-04 | 5.85 | $5.69 | 1.1M |
| 2023-04-03 | 5.89 | $5.78 | 1.4M |
| 2023-03-31 | 5.92 | $5.90 | 1.1M |
| 2023-03-30 | 5.94 | $5.74 | 899400 |
| 2023-03-29 | 5.98 | $5.92 | 709172 |
| 2023-03-28 | 6.00 | $5.87 | 1.0M |
| 2023-03-27 | 6.04 | $5.87 | 1.4M |
| 2023-03-24 | 6.09 | $5.60 | 1.7M |
| 2023-03-23 | 6.17 | $5.48 | 2.5M |
| 2023-03-22 | 6.27 | $5.84 | 1.1M |
| 2023-03-21 | 6.34 | $6.09 | 1.1M |
| 2023-03-20 | 6.39 | $5.91 | 1.0M |
| 2023-03-17 | 6.47 | $5.89 | 1.2M |
| 2023-03-16 | 6.56 | $6.10 | 1.4M |
| 2023-03-15 | 6.63 | $6.02 | 1.5M |
| 2023-03-14 | 6.72 | $6.36 | 1.9M |
| 2023-03-13 | 6.78 | $6.10 | 3.3M |
| 2023-03-10 | 6.87 | $6.19 | 2.6M |
| 2023-03-09 | 6.96 | $6.44 | 1.3M |
| 2023-03-08 | 7.03 | $6.67 | 1.6M |
| 2023-03-07 | 7.08 | $6.75 | 1.8M |
| 2023-03-06 | 7.13 | $6.87 | 2.7M |
| 2023-03-03 | 7.17 | $6.90 | 4.5M |
| 2023-03-02 | 7.21 | $6.57 | 8.0M |
| 2023-03-01 | 7.29 | $6.34 | 19.0M |
| 2023-02-28 | 7.39 | $7.39 | 748518 |
| 2023-02-27 | 7.40 | $7.28 | 584800 |
| 2023-02-24 | 7.42 | $7.41 | 440900 |
| 2023-02-23 | 7.42 | $7.49 | 662100 |
| 2023-02-22 | 7.42 | $7.34 | 800300 |
| 2023-02-21 | 7.43 | $7.07 | 594600 |
| 2023-02-17 | 7.47 | $7.34 | 771000 |
| 2023-02-16 | 7.48 | $7.39 | 331318 |
| 2023-02-15 | 7.49 | $7.48 | 274509 |
| 2023-02-14 | 7.48 | $7.44 | 268825 |
| 2023-02-13 | 7.48 | $7.49 | 341200 |
| 2023-02-10 | 7.48 | $7.35 | 334111 |
| 2023-02-09 | 7.48 | $7.24 | 417100 |
| 2023-02-08 | 7.50 | $7.47 | 343400 |
| 2023-02-07 | 7.49 | $7.60 | 354900 |
| 2023-02-06 | 7.47 | $7.53 | 414900 |
| 2023-02-03 | 7.45 | $7.79 | 462508 |
| 2023-02-02 | 7.39 | $7.77 | 498600 |
| 2023-02-01 | 7.34 | $7.69 | 528400 |
| 2023-01-31 | 7.28 | $7.62 | 595100 |
| 2023-01-30 | 7.23 | $7.44 | 413400 |
| 2023-01-27 | 7.18 | $7.47 | 297500 |
| 2023-01-26 | 7.13 | $7.35 | 328063 |
| 2023-01-25 | 7.08 | $7.26 | 319625 |
| 2023-01-24 | 7.04 | $7.25 | 243139 |
| 2023-01-23 | 7.00 | $7.36 | 301600 |
| 2023-01-20 | 6.95 | $7.30 | 494642 |
| 2023-01-19 | 6.90 | $7.22 | 308327 |
| 2023-01-18 | 6.85 | $7.24 | 523657 |
| 2023-01-17 | 6.80 | $7.32 | 509605 |
| 2023-01-13 | 6.74 | $7.28 | 541412 |
| 2023-01-12 | 6.69 | $7.18 | 473080 |
| 2023-01-11 | 6.64 | $7.04 | 409500 |
| 2023-01-10 | 6.60 | $6.89 | 389662 |
| 2023-01-09 | 6.57 | $6.86 | 794523 |
| 2023-01-06 | 6.55 | $6.77 | 562900 |
| 2023-01-05 | 6.54 | $6.44 | 264700 |
| 2023-01-04 | 6.56 | $6.47 | 369100 |
| 2023-01-03 | 6.59 | $6.31 | 520342 |
| 2022-12-30 | 6.63 | $6.23 | 829000 |
| 2022-12-29 | 6.68 | $6.21 | 531958 |
| 2022-12-28 | 6.74 | $6.32 | 953820 |
| 2022-12-27 | 6.79 | $6.67 | 415100 |
| 2022-12-23 | 6.80 | $6.75 | 551000 |
| 2022-12-22 | 6.82 | $6.68 | 553841 |
| 2022-12-21 | 6.84 | $6.75 | 705000 |
| 2022-12-20 | 6.85 | $6.62 | 467560 |
| 2022-12-19 | 6.89 | $6.73 | 447400 |
| 2022-12-16 | 6.91 | $6.77 | 1.7M |
| 2022-12-15 | 6.93 | $6.84 | 643200 |
| 2022-12-14 | 6.94 | $6.85 | 552500 |
| 2022-12-13 | 6.95 | $6.91 | 556609 |
| 2022-12-12 | 6.96 | $6.88 | 662800 |
| 2022-12-09 | 6.98 | $6.84 | 511005 |
| 2022-12-08 | 7.00 | $6.86 | 371200 |
| 2022-12-07 | 7.01 | $6.81 | 580490 |
| 2022-12-06 | 7.04 | $6.86 | 658926 |
| 2022-12-05 | 7.06 | $6.98 | 700500 |
| 2022-12-02 | 7.07 | $6.99 | 775643 |
| 2022-12-01 | 7.08 | $7.12 | 766323 |
| 2022-11-30 | 7.07 | $7.14 | 535319 |
| 2022-11-29 | 7.07 | $6.99 | 342000 |
| 2022-11-28 | 7.09 | $6.98 | 532700 |
| 2022-11-25 | 7.11 | $7.08 | 164516 |
| 2022-11-23 | 7.12 | $7.06 | 357700 |
| 2022-11-22 | 7.14 | $7.09 | 514900 |
| 2022-11-21 | 7.15 | $7.07 | 357600 |
| 2022-11-18 | 7.17 | $7.04 | 483004 |
| 2022-11-17 | 7.19 | $6.94 | 766600 |
| 2022-11-16 | 7.22 | $7.00 | 720400 |
| 2022-11-15 | 7.25 | $7.22 | 633100 |
| 2022-11-14 | 7.25 | $7.21 | 454400 |
| 2022-11-11 | 7.25 | $7.35 | 578118 |
| 2022-11-10 | 7.24 | $7.25 | 661500 |
| 2022-11-09 | 7.24 | $6.87 | 769200 |
| 2022-11-08 | 7.27 | $6.99 | 608000 |
| 2022-11-07 | 7.28 | $7.04 | 697100 |
| 2022-11-04 | 7.29 | $7.10 | 664419 |
| 2022-11-03 | 7.29 | $6.87 | 798091 |
| 2022-11-02 | 7.31 | $7.47 | 691148 |
| 2022-11-01 | 7.27 | $7.74 | 446410 |
| 2022-10-31 | 7.20 | $7.68 | 514000 |
| 2022-10-28 | 7.13 | $7.77 | 515100 |
| 2022-10-27 | 7.04 | $7.55 | 473709 |
| 2022-10-26 | 6.97 | $7.51 | 486847 |
| 2022-10-25 | 6.90 | $7.47 | 524436 |
| 2022-10-24 | 6.83 | $7.10 | 401629 |
| 2022-10-21 | 6.80 | $7.05 | 371700 |
| 2022-10-20 | 6.77 | $7.00 | 380639 |
| 2022-10-19 | 6.75 | $7.03 | 393900 |
| 2022-10-18 | 6.73 | $7.05 | 452000 |
| 2022-10-17 | 6.72 | $6.99 | 547898 |
| 2022-10-14 | 6.71 | $6.79 | 623100 |
| 2022-10-13 | 6.74 | $6.90 | 909100 |
| 2022-10-12 | 6.75 | $6.62 | 1.1M |
| 2022-10-11 | 6.81 | $6.60 | 1.0M |
| 2022-10-10 | 6.87 | $6.29 | 601538 |
| 2022-10-07 | 6.98 | $6.44 | 973400 |
| 2022-10-06 | 7.08 | $6.55 | 884400 |
| 2022-10-05 | 7.18 | $6.73 | 647821 |
| 2022-10-04 | 7.27 | $6.96 | 1.0M |
| 2022-10-03 | 7.34 | $6.42 | 861415 |
| 2022-09-30 | 7.47 | $6.31 | 667851 |
| 2022-09-29 | 7.63 | $6.38 | 990832 |
| 2022-09-28 | 7.79 | $6.90 | 521597 |
| 2022-09-27 | 7.90 | $6.78 | 802000 |
| 2022-09-26 | 8.04 | $6.83 | 965300 |
| 2022-09-23 | 8.18 | $7.43 | 587535 |
| 2022-09-22 | 8.27 | $7.77 | 610308 |
| 2022-09-21 | 8.34 | $8.03 | 530417 |
| 2022-09-20 | 8.38 | $8.13 | 906118 |
| 2022-09-19 | 8.42 | $8.25 | 1.0M |
| 2022-09-16 | 8.45 | $8.22 | 2.2M |
| 2022-09-15 | 8.48 | $8.15 | 1.3M |
| 2022-09-14 | 8.53 | $8.47 | 1.2M |
| 2022-09-13 | 8.55 | $8.40 | 667713 |
| 2022-09-12 | 8.58 | $8.80 | 744539 |
| 2022-09-09 | 8.57 | $8.44 | 481500 |
| 2022-09-08 | 8.61 | $8.21 | 460542 |
| 2022-09-07 | 8.66 | $8.45 | 492600 |
| 2022-09-06 | 8.70 | $8.38 | 618809 |
| 2022-09-02 | 8.74 | $8.40 | 480800 |
| 2022-09-01 | 8.78 | $8.34 | 673900 |
| 2022-08-31 | 8.83 | $8.40 | 1.2M |
| 2022-08-30 | 8.88 | $8.54 | 916900 |
| 2022-08-29 | 8.91 | $8.75 | 279700 |
| 2022-08-26 | 8.93 | $8.76 | 344320 |
| 2022-08-25 | 8.94 | $8.94 | 283500 |
| 2022-08-24 | 8.94 | $8.85 | 262700 |
| 2022-08-23 | 8.94 | $8.82 | 359241 |
| 2022-08-22 | 8.95 | $8.73 | 335610 |
| 2022-08-19 | 8.96 | $8.94 | 357400 |
| 2022-08-18 | 8.95 | $9.05 | 380200 |
| 2022-08-17 | 8.92 | $9.08 | 470920 |
| 2022-08-16 | 8.89 | $9.34 | 434400 |
| 2022-08-15 | 8.83 | $9.34 | 468400 |
| 2022-08-12 | 8.76 | $9.17 | 512100 |
| 2022-08-11 | 8.69 | $8.83 | 352544 |
| 2022-08-10 | 8.66 | $8.84 | 263700 |
| 2022-08-09 | 8.62 | $8.79 | 270500 |
| 2022-08-08 | 8.57 | $8.89 | 638600 |
| 2022-08-05 | 8.51 | $8.76 | 361400 |
| 2022-08-04 | 8.46 | $8.72 | 465303 |
| 2022-08-03 | 8.40 | $8.62 | 535810 |
| 2022-08-02 | 8.36 | $8.64 | 312109 |
| 2022-08-01 | 8.30 | $8.86 | 363000 |
| 2022-07-29 | 8.22 | $8.84 | 312100 |
| 2022-07-28 | 8.13 | $8.90 | 396961 |
| 2022-07-27 | 8.03 | $8.69 | 502610 |
| 2022-07-26 | 7.95 | $8.42 | 334300 |
| 2022-07-25 | 7.89 | $8.36 | 264100 |
| 2022-07-22 | 7.84 | $8.26 | 299307 |
| 2022-07-21 | 7.80 | $8.29 | 328341 |
| 2022-07-20 | 7.75 | $8.21 | 319100 |
| 2022-07-19 | 7.71 | $8.06 | 365300 |
| 2022-07-18 | 7.68 | $7.77 | 555616 |
| 2022-07-15 | 7.68 | $7.73 | 491814 |
| 2022-07-14 | 7.68 | $7.44 | 408247 |
| 2022-07-13 | 7.70 | $7.56 | 611600 |
| 2022-07-12 | 7.72 | $7.53 | 433900 |
| 2022-07-11 | 7.74 | $7.55 | 731700 |
| 2022-07-08 | 7.77 | $7.66 | 384633 |
| 2022-07-07 | 7.79 | $7.64 | 463400 |
| 2022-07-06 | 7.82 | $7.57 | 567200 |
| 2022-07-05 | 7.87 | $7.72 | 651635 |
| 2022-07-01 | 7.90 | $7.75 | 444913 |
| 2022-06-30 | 7.94 | $7.55 | 583500 |
| 2022-06-29 | 8.00 | $7.65 | 429200 |
| 2022-06-28 | 8.07 | $8.01 | 431800 |
| 2022-06-27 | 8.10 | $8.17 | 483600 |
| 2022-06-24 | 8.11 | $8.20 | 2.3M |
| 2022-06-23 | 8.13 | $8.03 | 616300 |
| 2022-06-22 | 8.17 | $7.98 | 1.2M |
| 2022-06-21 | 8.21 | $7.93 | 1.4M |
| 2022-06-17 | 8.26 | $7.69 | 2.5M |
| 2022-06-16 | 8.33 | $7.15 | 2.1M |
| 2022-06-15 | 8.45 | $7.49 | 1.9M |
| 2022-06-14 | 8.56 | $7.55 | 1.1M |
| 2022-06-13 | 8.65 | $7.70 | 1.1M |
| 2022-06-10 | 8.74 | $8.57 | 563800 |
| 2022-06-09 | 8.74 | $8.74 | 822616 |
| 2022-06-08 | 8.73 | $8.78 | 445200 |
| 2022-06-07 | 8.71 | $9.04 | 589200 |
| 2022-06-06 | 8.65 | $8.95 | 611144 |
| 2022-06-03 | 8.61 | $8.91 | 441400 |
| 2022-06-02 | 8.56 | $9.01 | 489223 |
| 2022-06-01 | 8.50 | $9.00 | 817571 |
| 2022-05-31 | 8.44 | $8.89 | 1.6M |
| 2022-05-27 | 8.39 | $8.88 | 371547 |
| 2022-05-26 | 8.33 | $8.74 | 518745 |
| 2022-05-25 | 8.29 | $8.51 | 990600 |
| 2022-05-24 | 8.27 | $8.46 | 854822 |
| 2022-05-23 | 8.26 | $8.38 | 1.1M |
| 2022-05-20 | 8.25 | $8.05 | 918218 |
| 2022-05-19 | 8.28 | $8.01 | 945722 |
| 2022-05-18 | 8.32 | $8.20 | 634528 |
| 2022-05-17 | 8.34 | $8.47 | 1.0M |
| 2022-05-16 | 8.34 | $8.43 | 887007 |
| 2022-05-13 | 8.34 | $8.32 | 1.5M |
| 2022-05-12 | 8.36 | $8.24 | 1.3M |
| 2022-05-11 | 8.39 | $8.18 | 1.1M |
| 2022-05-10 | 8.43 | $8.38 | 1.4M |
| 2022-05-09 | 8.46 | $7.98 | 812000 |
| 2022-05-06 | 8.52 | $8.05 | 822535 |
| 2022-05-05 | 8.58 | $8.04 | 983030 |
| 2022-05-04 | 8.65 | $8.44 | 852826 |
| 2022-05-03 | 8.69 | $8.44 | 682100 |
| 2022-05-02 | 8.72 | $8.36 | 1.0M |
| 2022-04-29 | 8.77 | $8.50 | 563926 |
| 2022-04-28 | 8.81 | $8.83 | 732649 |
| 2022-04-27 | 8.82 | $8.55 | 714235 |
| 2022-04-26 | 8.86 | $8.48 | 756000 |
| 2022-04-25 | 8.92 | $8.65 | 1.2M |
| 2022-04-22 | 8.96 | $8.61 | 942600 |
| 2022-04-21 | 9.00 | $8.85 | 560536 |
| 2022-04-20 | 9.03 | $8.92 | 763500 |
| 2022-04-19 | 9.05 | $8.62 | 711456 |
| 2022-04-18 | 9.10 | $9.04 | 570148 |
| 2022-04-14 | 9.11 | $9.12 | 348700 |
| 2022-04-13 | 9.12 | $9.09 | 597226 |
| 2022-04-12 | 9.13 | $8.96 | 560100 |
| 2022-04-11 | 9.15 | $8.94 | 568400 |
| 2022-04-08 | 9.17 | $8.87 | 460510 |
| 2022-04-07 | 9.19 | $8.91 | 625900 |
| 2022-04-06 | 9.21 | $9.05 | 653017 |
| 2022-04-05 | 9.22 | $9.03 | 751511 |
| 2022-04-04 | 9.23 | $9.23 | 516200 |
| 2022-04-01 | 9.22 | $9.29 | 682500 |
| 2022-03-31 | 9.19 | $9.25 | 1.0M |
| 2022-03-30 | 9.17 | $9.29 | 384746 |
| 2022-03-29 | 9.15 | $9.52 | 800300 |
| 2022-03-28 | 9.10 | $9.44 | 1.8M |
| 2022-03-25 | 9.05 | $9.36 | 573721 |
| 2022-03-24 | 9.01 | $9.16 | 403600 |
| 2022-03-23 | 8.98 | $9.11 | 650100 |
| 2022-03-22 | 8.96 | $9.32 | 563836 |
| 2022-03-21 | 8.92 | $9.23 | 378900 |
| 2022-03-18 | 8.88 | $9.30 | 921800 |
| 2022-03-17 | 8.83 | $9.22 | 406100 |
| 2022-03-16 | 8.80 | $9.03 | 1.2M |
| 2022-03-15 | 8.78 | $8.78 | 638471 |
| 2022-03-14 | 8.78 | $8.65 | 346900 |
| 2022-03-11 | 8.81 | $8.82 | 298600 |
| 2022-03-10 | 8.81 | $8.86 | 382746 |
| 2022-03-09 | 8.81 | $8.83 | 593200 |
| 2022-03-08 | 8.82 | $8.67 | 723227 |
| 2022-03-07 | 8.85 | $8.53 | 446017 |
| 2022-03-04 | 8.89 | $8.68 | 356600 |
| 2022-03-03 | 8.92 | $8.88 | 384100 |
| 2022-03-02 | 8.93 | $8.92 | 548083 |
| 2022-03-01 | 8.94 | $8.67 | 464243 |
| 2022-02-28 | 8.97 | $8.86 | 636028 |
| 2022-02-25 | 8.99 | $8.91 | 630400 |
| 2022-02-24 | 9.01 | $8.82 | 815100 |
| 2022-02-23 | 9.04 | $8.61 | 769700 |
| 2022-02-22 | 9.09 | $8.76 | 758700 |
| 2022-02-18 | 9.13 | $8.99 | 562500 |
| 2022-02-17 | 9.15 | $9.09 | 296431 |
| 2022-02-16 | 9.16 | $9.27 | 242323 |
| 2022-02-15 | 9.15 | $9.13 | 270923 |
| 2022-02-14 | 9.16 | $9.00 | 1.0M |
| 2022-02-11 | 9.19 | $9.07 | 490600 |
| 2022-02-10 | 9.22 | $9.02 | 421302 |
| 2022-02-09 | 9.26 | $9.23 | 550435 |
| 2022-02-08 | 9.28 | $9.15 | 619300 |
| 2022-02-07 | 9.31 | $9.05 | 603000 |
| 2022-02-04 | 9.36 | $9.04 | 563874 |
| 2022-02-03 | 9.41 | $9.07 | 888500 |
| 2022-02-02 | 9.46 | $9.24 | 511047 |
| 2022-02-01 | 9.50 | $9.35 | 439116 |
| 2022-01-31 | 9.54 | $9.39 | 364608 |
| 2022-01-28 | 9.57 | $9.34 | 574424 |
| 2022-01-27 | 9.62 | $9.15 | 678549 |
| 2022-01-26 | 9.68 | $9.34 | 535816 |
| 2022-01-25 | 9.72 | $9.35 | 555900 |
| 2022-01-24 | 9.77 | $9.20 | 711800 |
| 2022-01-21 | 9.84 | $9.18 | 732320 |
| 2022-01-20 | 9.91 | $9.27 | 547500 |
| 2022-01-19 | 9.97 | $9.61 | 439900 |
| 2022-01-18 | 9.99 | $9.85 | 308700 |
| 2022-01-14 | 10.00 | $10.13 | 432727 |
| 2022-01-13 | 9.97 | $10.22 | 240700 |
| 2022-01-12 | 9.93 | $10.05 | 498300 |
| 2022-01-11 | 9.90 | $10.00 | 458000 |
| 2022-01-10 | 9.87 | $9.88 | 388600 |
| 2022-01-07 | 9.86 | $10.08 | 335000 |
| 2022-01-06 | 9.82 | $10.04 | 387214 |
| 2022-01-05 | 9.78 | $10.02 | 419600 |
| 2022-01-04 | 9.75 | $10.13 | 783134 |
| 2022-01-03 | 9.70 | $10.08 | 741100 |
| 2021-12-31 | 9.66 | $10.26 | 894024 |
| 2021-12-30 | 9.59 | $9.85 | 1.1M |
| 2021-12-29 | 9.57 | $9.67 | 308700 |
| 2021-12-28 | 9.55 | $9.65 | 397420 |
| 2021-12-27 | 9.54 | $9.77 | 439500 |
| 2021-12-23 | 9.52 | $9.75 | 502600 |
| 2021-12-22 | 9.50 | $9.78 | 1.0M |
| 2021-12-21 | 9.47 | $9.58 | 748300 |
| 2021-12-20 | 9.47 | $9.25 | 806214 |
| 2021-12-17 | 9.50 | $9.30 | 1.0M |
| 2021-12-16 | 9.52 | $9.35 | 794900 |
| 2021-12-15 | 9.54 | $9.38 | 786500 |
| 2021-12-14 | 9.56 | $9.26 | 1.1M |
| 2021-12-13 | 9.59 | $9.38 | 1.1M |
| 2021-12-10 | 9.61 | $9.51 | 452317 |
| 2021-12-09 | 9.62 | $9.70 | 378600 |
| 2021-12-08 | 9.62 | $9.65 | 289400 |
| 2021-12-07 | 9.61 | $9.73 | 379700 |
| 2021-12-06 | 9.60 | $9.76 | 519000 |
| 2021-12-03 | 9.59 | $9.62 | 509800 |
| 2021-12-02 | 9.60 | $9.77 | 634400 |
| 2021-12-01 | 9.58 | $9.35 | 730160 |
| 2021-11-30 | 9.62 | $9.35 | 961211 |
| 2021-11-29 | 9.65 | $9.59 | 724817 |
| 2021-11-26 | 9.66 | $9.41 | 408900 |
| 2021-11-24 | 9.69 | $9.75 | 232335 |
| 2021-11-23 | 9.69 | $9.70 | 383400 |
| 2021-11-22 | 9.70 | $9.69 | 496286 |
| 2021-11-19 | 9.70 | $9.61 | 377300 |
| 2021-11-18 | 9.71 | $9.58 | 383600 |
| 2021-11-17 | 9.73 | $9.49 | 359901 |
| 2021-11-16 | 9.76 | $9.59 | 385100 |
| 2021-11-15 | 9.78 | $9.65 | 482100 |
| 2021-11-12 | 9.79 | $9.69 | 220200 |
| 2021-11-11 | 9.80 | $9.77 | 182209 |
| 2021-11-10 | 9.80 | $9.73 | 242900 |
| 2021-11-09 | 9.81 | $9.78 | 219700 |
| 2021-11-08 | 9.81 | $9.76 | 346700 |
| 2021-11-05 | 9.82 | $9.89 | 408715 |
| 2021-11-04 | 9.81 | $9.69 | 405100 |
| 2021-11-03 | 9.83 | $9.87 | 570089 |
| 2021-11-02 | 9.82 | $9.98 | 439605 |
| 2021-11-01 | 9.80 | $9.94 | 239100 |
| 2021-10-29 | 9.79 | $9.81 | 418209 |
| 2021-10-28 | 9.79 | $9.92 | 257416 |
| 2021-10-27 | 9.77 | $9.71 | 293700 |
| 2021-10-26 | 9.78 | $9.66 | 306400 |
| 2021-10-25 | 9.78 | $9.77 | 233800 |
| 2021-10-22 | 9.78 | $9.67 | 210100 |
| 2021-10-21 | 9.79 | $9.75 | 239716 |
| 2021-10-20 | 9.79 | $9.79 | 170000 |
| 2021-10-19 | 9.78 | $9.69 | 311045 |
| 2021-10-18 | 9.79 | $9.89 | 188448 |
| 2021-10-15 | 9.77 | $9.87 | 338600 |
| 2021-10-14 | 9.76 | $9.90 | 329330 |
| 2021-10-13 | 9.74 | $9.96 | 256900 |
| 2021-10-12 | 9.72 | $9.87 | 202316 |
| 2021-10-11 | 9.71 | $9.77 | 153306 |
| 2021-10-08 | 9.71 | $9.86 | 175313 |
| 2021-10-07 | 9.69 | $9.80 | 343900 |
| 2021-10-06 | 9.69 | $9.72 | 577227 |
| 2021-10-05 | 9.69 | $9.74 | 335300 |
| 2021-10-04 | 9.69 | $9.70 | 368819 |
| 2021-10-01 | 9.69 | $9.71 | 361204 |
| 2021-09-30 | 9.71 | $9.39 | 353521 |
| 2021-09-29 | 9.75 | $9.47 | 269600 |
| 2021-09-28 | 9.79 | $9.60 | 452800 |
| 2021-09-27 | 9.82 | $9.69 | 251600 |
| 2021-09-24 | 9.84 | $9.69 | 298800 |
| 2021-09-23 | 9.86 | $9.81 | 350031 |
| 2021-09-22 | 9.88 | $9.60 | 250120 |
| 2021-09-21 | 9.91 | $9.63 | 260200 |
| 2021-09-20 | 9.94 | $9.68 | 672731 |
| 2021-09-17 | 9.97 | $9.94 | 689700 |
| 2021-09-16 | 9.97 | $9.95 | 183900 |
| 2021-09-15 | 9.96 | $9.96 | 363323 |
| 2021-09-14 | 9.95 | $9.99 | 411904 |
| 2021-09-13 | 9.94 | $10.06 | 742400 |
| 2021-09-10 | 9.91 | $9.46 | 409439 |
| 2021-09-09 | 9.95 | $9.72 | 337600 |
| 2021-09-08 | 9.95 | $9.81 | 430300 |
| 2021-09-07 | 9.94 | $10.08 | 575900 |
| 2021-09-03 | 9.91 | $10.39 | 312921 |
| 2021-09-02 | 9.85 | $10.42 | 627106 |
| 2021-09-01 | 9.78 | $10.18 | 379113 |
| 2021-08-31 | 9.73 | $10.02 | 265227 |
| 2021-08-30 | 9.69 | $9.99 | 381200 |
| 2021-08-27 | 9.65 | $10.06 | 376200 |
| 2021-08-26 | 9.60 | $9.85 | 593000 |
| 2021-08-25 | 9.58 | $10.05 | 702945 |
| 2021-08-24 | 9.53 | $9.93 | 823600 |
| 2021-08-23 | 9.49 | $9.61 | 654300 |
| 2021-08-20 | 9.48 | $9.55 | 450105 |
| 2021-08-19 | 9.47 | $9.54 | 504000 |
| 2021-08-18 | 9.47 | $9.37 | 445733 |
| 2021-08-17 | 9.48 | $9.37 | 1.0M |
| 2021-08-16 | 9.50 | $9.44 | 716901 |
| 2021-08-13 | 9.51 | $9.26 | 912000 |
| 2021-08-12 | 9.53 | $9.15 | 1.2M |
| 2021-08-11 | 9.58 | $9.20 | 6.0M |
| 2021-08-10 | 9.62 | $9.42 | 1.7M |
| 2021-08-09 | 9.64 | $10.09 | 302102 |
| 2021-08-06 | 9.59 | $9.98 | 383605 |
| 2021-08-05 | 9.55 | $9.79 | 351139 |
| 2021-08-04 | 9.53 | $9.31 | 329630 |
| 2021-08-03 | 9.55 | $9.45 | 344600 |
| 2021-08-02 | 9.56 | $9.34 | 203900 |
| 2021-07-30 | 9.58 | $9.51 | 268810 |
| 2021-07-29 | 9.58 | $9.70 | 173100 |
| 2021-07-28 | 9.57 | $9.52 | 185900 |
| 2021-07-27 | 9.57 | $9.53 | 184325 |
| 2021-07-26 | 9.57 | $9.64 | 179100 |
| 2021-07-23 | 9.55 | $9.42 | 158043 |
| 2021-07-22 | 9.57 | $9.42 | 284703 |
| 2021-07-21 | 9.59 | $9.79 | 314300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.38
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.41
Average
6.80
Maximum
10.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.38 | $5.49 | 979700 |
| 2026-07-16 | 5.36 | $5.53 | 1.4M |
| 2026-07-15 | 5.34 | $5.44 | 1.1M |
| 2026-07-14 | 5.33 | $5.35 | 1.0M |
| 2026-07-13 | 5.33 | $5.25 | 1.8M |
| 2026-07-10 | 5.36 | $5.36 | 1.1M |
| 2026-07-09 | 5.37 | $5.32 | 1.3M |
| 2026-07-08 | 5.39 | $5.33 | 1.4M |
| 2026-07-07 | 5.42 | $5.37 | 2.2M |
| 2026-07-06 | 5.44 | $5.38 | 2.1M |
| 2026-07-02 | 5.46 | $5.44 | 3.8M |
| 2026-07-01 | 5.47 | $5.47 | 1.9M |
| 2026-06-30 | 5.48 | $5.45 | 3.2M |
| 2026-06-29 | 5.50 | $5.48 | 7.1M |
| 2026-06-26 | 5.51 | $5.54 | 3.6M |
| 2026-06-25 | 5.51 | $5.48 | 2.1M |
| 2026-06-24 | 5.52 | $5.53 | 1.7M |
| 2026-06-23 | 5.53 | $5.57 | 1.9M |
| 2026-06-22 | 5.53 | $5.50 | 1.8M |
| 2026-06-18 | 5.54 | $5.54 | 2.7M |
| 2026-06-17 | 5.55 | $5.45 | 2.7M |
| 2026-06-16 | 5.58 | $5.68 | 1.5M |
| 2026-06-15 | 5.56 | $5.59 | 1.3M |
| 2026-06-12 | 5.57 | $5.62 | 935500 |
| 2026-06-11 | 5.56 | $5.60 | 1.2M |
| 2026-06-10 | 5.57 | $5.63 | 939313 |
| 2026-06-09 | 5.56 | $5.55 | 715300 |
| 2026-06-08 | 5.58 | $5.50 | 678000 |
| 2026-06-05 | 5.60 | $5.55 | 534656 |
| 2026-06-04 | 5.62 | $5.57 | 645900 |
| 2026-06-03 | 5.64 | $5.50 | 1.5M |
| 2026-06-02 | 5.68 | $5.58 | 1.1M |
| 2026-06-01 | 5.70 | $5.61 | 878800 |
| 2026-05-29 | 5.73 | $5.77 | 1.1M |
| 2026-05-28 | 5.73 | $5.75 | 555230 |
| 2026-05-27 | 5.73 | $5.76 | 742930 |
| 2026-05-26 | 5.72 | $5.68 | 971752 |
| 2026-05-22 | 5.74 | $5.67 | 695100 |
| 2026-05-21 | 5.76 | $5.70 | 809424 |
| 2026-05-20 | 5.77 | $5.70 | 867700 |
| 2026-05-19 | 5.79 | $5.66 | 661441 |
| 2026-05-18 | 5.82 | $5.76 | 942613 |
| 2026-05-15 | 5.84 | $5.70 | 951208 |
| 2026-05-14 | 5.87 | $5.76 | 1.1M |
| 2026-05-13 | 5.89 | $5.80 | 1.1M |
| 2026-05-12 | 5.90 | $5.73 | 1.7M |
| 2026-05-11 | 5.94 | $5.82 | 1.2M |
| 2026-05-08 | 5.96 | $5.97 | 647927 |
| 2026-05-07 | 5.95 | $5.93 | 791703 |
| 2026-05-06 | 5.95 | $5.95 | 624222 |
| 2026-05-05 | 5.94 | $5.90 | 689029 |
| 2026-05-04 | 5.94 | $5.82 | 789700 |
| 2026-05-01 | 5.96 | $5.87 | 538173 |
| 2026-04-30 | 5.97 | $5.80 | 963008 |
| 2026-04-29 | 6.00 | $5.80 | 1.2M |
| 2026-04-28 | 6.03 | $6.07 | 843752 |
| 2026-04-27 | 6.01 | $6.07 | 711200 |
| 2026-04-24 | 5.98 | $6.06 | 655900 |
| 2026-04-23 | 5.96 | $6.04 | 675600 |
| 2026-04-22 | 5.93 | $6.06 | 987400 |
| 2026-04-21 | 5.89 | $5.88 | 702800 |
| 2026-04-20 | 5.88 | $5.99 | 548696 |
| 2026-04-17 | 5.85 | $5.98 | 872600 |
| 2026-04-16 | 5.82 | $5.91 | 638702 |
| 2026-04-15 | 5.79 | $5.97 | 898333 |
| 2026-04-14 | 5.75 | $5.93 | 738906 |
| 2026-04-13 | 5.70 | $5.88 | 592200 |
| 2026-04-10 | 5.66 | $5.82 | 470900 |
| 2026-04-09 | 5.63 | $5.80 | 589300 |
| 2026-04-08 | 5.60 | $5.79 | 832717 |
| 2026-04-07 | 5.56 | $5.60 | 920318 |
| 2026-04-06 | 5.56 | $5.62 | 643639 |
| 2026-04-02 | 5.56 | $5.60 | 841700 |
| 2026-04-01 | 5.56 | $5.56 | 649389 |
| 2026-03-31 | 5.56 | $5.60 | 850900 |
| 2026-03-30 | 5.56 | $5.61 | 889400 |
| 2026-03-27 | 5.56 | $5.51 | 1.2M |
| 2026-03-26 | 5.58 | $5.65 | 712200 |
| 2026-03-25 | 5.57 | $5.68 | 840437 |
| 2026-03-24 | 5.56 | $5.54 | 1.3M |
| 2026-03-23 | 5.58 | $5.56 | 1.9M |
| 2026-03-20 | 5.59 | $5.47 | 3.1M |
| 2026-03-19 | 5.62 | $5.61 | 1.5M |
| 2026-03-18 | 5.64 | $5.61 | 1.4M |
| 2026-03-17 | 5.65 | $5.61 | 1.1M |
| 2026-03-16 | 5.67 | $5.61 | 937600 |
| 2026-03-13 | 5.69 | $5.54 | 1.0M |
| 2026-03-12 | 5.72 | $5.61 | 1.3M |
| 2026-03-11 | 5.75 | $5.69 | 666100 |
| 2026-03-10 | 5.77 | $5.73 | 952164 |
| 2026-03-09 | 5.78 | $5.71 | 1.1M |
| 2026-03-06 | 5.80 | $5.70 | 1.2M |
| 2026-03-05 | 5.82 | $5.87 | 716422 |
| 2026-03-04 | 5.81 | $5.94 | 716333 |
| 2026-03-03 | 5.79 | $5.84 | 643632 |
| 2026-03-02 | 5.78 | $5.93 | 1.1M |
| 2026-02-27 | 5.75 | $5.81 | 1.0M |
| 2026-02-26 | 5.74 | $5.82 | 915246 |
| 2026-02-25 | 5.73 | $5.72 | 640400 |
| 2026-02-24 | 5.74 | $5.66 | 785600 |
| 2026-02-23 | 5.77 | $5.58 | 752340 |
| 2026-02-20 | 5.81 | $5.73 | 948904 |
| 2026-02-19 | 5.83 | $5.75 | 1.0M |
| 2026-02-18 | 5.85 | $5.83 | 1.6M |
| 2026-02-17 | 5.86 | $5.80 | 789137 |
| 2026-02-13 | 5.87 | $5.73 | 999800 |
| 2026-02-12 | 5.90 | $5.68 | 1.2M |
| 2026-02-11 | 5.95 | $5.85 | 755450 |
| 2026-02-10 | 5.96 | $5.91 | 854800 |
| 2026-02-09 | 5.97 | $5.82 | 1.2M |
| 2026-02-06 | 6.00 | $5.90 | 619449 |
| 2026-02-05 | 6.01 | $5.90 | 532424 |
| 2026-02-04 | 6.03 | $6.02 | 520601 |
| 2026-02-03 | 6.02 | $6.01 | 647415 |
| 2026-02-02 | 6.01 | $6.00 | 662643 |
| 2026-01-30 | 6.01 | $5.98 | 1.2M |
| 2026-01-29 | 6.00 | $6.14 | 850940 |
| 2026-01-28 | 5.97 | $6.00 | 1.2M |
| 2026-01-27 | 5.95 | $5.96 | 533848 |
| 2026-01-26 | 5.94 | $5.90 | 424423 |
| 2026-01-23 | 5.95 | $5.91 | 485423 |
| 2026-01-22 | 5.95 | $5.99 | 655300 |
| 2026-01-21 | 5.93 | $6.00 | 667142 |
| 2026-01-20 | 5.90 | $5.92 | 585030 |
| 2026-01-16 | 5.89 | $5.96 | 517556 |
| 2026-01-15 | 5.87 | $5.96 | 533600 |
| 2026-01-14 | 5.85 | $5.87 | 616716 |
| 2026-01-13 | 5.84 | $5.74 | 524408 |
| 2026-01-12 | 5.86 | $5.85 | 398823 |
| 2026-01-09 | 5.85 | $5.87 | 492000 |
| 2026-01-08 | 5.84 | $5.88 | 681305 |
| 2026-01-07 | 5.83 | $5.74 | 476700 |
| 2026-01-06 | 5.84 | $5.84 | 759832 |
| 2026-01-05 | 5.84 | $5.77 | 894536 |
| 2026-01-02 | 5.84 | $5.72 | 696844 |
| 2025-12-31 | 5.86 | $5.60 | 1.2M |
| 2025-12-30 | 5.91 | $5.75 | 561363 |
| 2025-12-29 | 5.93 | $5.80 | 662333 |
| 2025-12-26 | 5.95 | $5.85 | 395408 |
| 2025-12-24 | 5.95 | $5.89 | 288600 |
| 2025-12-23 | 5.95 | $5.87 | 849403 |
| 2025-12-22 | 5.95 | $5.88 | 746700 |
| 2025-12-19 | 5.95 | $5.89 | 1.3M |
| 2025-12-18 | 5.94 | $5.94 | 784400 |
| 2025-12-17 | 5.92 | $5.91 | 1.7M |
| 2025-12-16 | 5.91 | $5.91 | 866900 |
| 2025-12-15 | 5.89 | $5.95 | 819200 |
| 2025-12-12 | 5.85 | $5.93 | 685018 |
| 2025-12-11 | 5.82 | $5.93 | 609100 |
| 2025-12-10 | 5.78 | $5.90 | 803131 |
| 2025-12-09 | 5.74 | $5.85 | 652133 |
| 2025-12-08 | 5.70 | $5.80 | 969119 |
| 2025-12-05 | 5.67 | $5.74 | 498696 |
| 2025-12-04 | 5.64 | $5.66 | 809800 |
| 2025-12-03 | 5.62 | $5.75 | 538000 |
| 2025-12-02 | 5.58 | $5.68 | 484026 |
| 2025-12-01 | 5.55 | $5.64 | 1.3M |
| 2025-11-28 | 5.52 | $5.61 | 236200 |
| 2025-11-26 | 5.50 | $5.64 | 571000 |
| 2025-11-25 | 5.46 | $5.61 | 587833 |
| 2025-11-24 | 5.43 | $5.47 | 716700 |
| 2025-11-21 | 5.41 | $5.52 | 981120 |
| 2025-11-20 | 5.39 | $5.39 | 654800 |
| 2025-11-19 | 5.39 | $5.44 | 753700 |
| 2025-11-18 | 5.37 | $5.39 | 844144 |
| 2025-11-17 | 5.37 | $5.39 | 880100 |
| 2025-11-14 | 5.36 | $5.42 | 1.2M |
| 2025-11-13 | 5.35 | $5.46 | 860900 |
| 2025-11-12 | 5.33 | $5.41 | 594000 |
| 2025-11-11 | 5.31 | $5.47 | 537212 |
| 2025-11-10 | 5.28 | $5.43 | 578221 |
| 2025-11-07 | 5.25 | $5.37 | 1.5M |
| 2025-11-06 | 5.23 | $5.34 | 648075 |
| 2025-11-05 | 5.22 | $5.36 | 806048 |
| 2025-11-04 | 5.19 | $5.29 | 766100 |
| 2025-11-03 | 5.18 | $5.17 | 701200 |
| 2025-10-31 | 5.20 | $5.16 | 756348 |
| 2025-10-30 | 5.21 | $5.20 | 620742 |
| 2025-10-29 | 5.23 | $5.22 | 822622 |
| 2025-10-28 | 5.24 | $5.25 | 511220 |
| 2025-10-27 | 5.25 | $5.33 | 455505 |
| 2025-10-24 | 5.24 | $5.30 | 346478 |
| 2025-10-23 | 5.23 | $5.31 | 525645 |
| 2025-10-22 | 5.23 | $5.38 | 585629 |
| 2025-10-21 | 5.21 | $5.30 | 408200 |
| 2025-10-20 | 5.21 | $5.30 | 538103 |
| 2025-10-17 | 5.20 | $5.26 | 505800 |
| 2025-10-16 | 5.20 | $5.18 | 813500 |
| 2025-10-15 | 5.23 | $5.32 | 703411 |
| 2025-10-14 | 5.22 | $5.33 | 754410 |
| 2025-10-13 | 5.22 | $5.24 | 457245 |
| 2025-10-10 | 5.23 | $5.07 | 874500 |
| 2025-10-09 | 5.28 | $5.11 | 685300 |
| 2025-10-08 | 5.34 | $5.17 | 564052 |
| 2025-10-07 | 5.39 | $5.09 | 741342 |
| 2025-10-06 | 5.47 | $5.12 | 902331 |
| 2025-10-03 | 5.55 | $5.39 | 408808 |
| 2025-10-02 | 5.59 | $5.38 | 466512 |
| 2025-10-01 | 5.63 | $5.41 | 600029 |
| 2025-09-30 | 5.68 | $5.43 | 640132 |
| 2025-09-29 | 5.74 | $5.57 | 601723 |
| 2025-09-26 | 5.77 | $5.64 | 541400 |
| 2025-09-25 | 5.79 | $5.61 | 474200 |
| 2025-09-24 | 5.82 | $5.68 | 855530 |
| 2025-09-23 | 5.85 | $5.69 | 708117 |
| 2025-09-22 | 5.87 | $5.75 | 894738 |
| 2025-09-19 | 5.88 | $5.80 | 1.8M |
| 2025-09-18 | 5.88 | $5.77 | 628000 |
| 2025-09-17 | 5.89 | $5.69 | 787700 |
| 2025-09-16 | 5.92 | $5.71 | 647500 |
| 2025-09-15 | 5.95 | $5.81 | 363302 |
| 2025-09-12 | 5.96 | $5.88 | 626010 |
| 2025-09-11 | 5.95 | $5.94 | 956600 |
| 2025-09-10 | 5.93 | $5.90 | 523800 |
| 2025-09-09 | 5.92 | $5.88 | 380970 |
| 2025-09-08 | 5.90 | $5.94 | 511222 |
| 2025-09-05 | 5.87 | $5.94 | 626600 |
| 2025-09-04 | 5.84 | $5.90 | 467316 |
| 2025-09-03 | 5.80 | $5.86 | 709601 |
| 2025-09-02 | 5.77 | $5.75 | 803200 |
| 2025-08-29 | 5.75 | $5.80 | 837800 |
| 2025-08-28 | 5.72 | $5.71 | 390900 |
| 2025-08-27 | 5.70 | $5.71 | 485648 |
| 2025-08-26 | 5.68 | $5.73 | 539600 |
| 2025-08-25 | 5.64 | $5.69 | 426520 |
| 2025-08-22 | 5.61 | $5.77 | 821300 |
| 2025-08-21 | 5.56 | $5.49 | 518919 |
| 2025-08-20 | 5.56 | $5.64 | 707029 |
| 2025-08-19 | 5.52 | $5.67 | 599200 |
| 2025-08-18 | 5.48 | $5.54 | 489000 |
| 2025-08-15 | 5.45 | $5.54 | 598400 |
| 2025-08-14 | 5.41 | $5.57 | 663265 |
| 2025-08-13 | 5.37 | $5.59 | 581400 |
| 2025-08-12 | 5.31 | $5.49 | 627076 |
| 2025-08-11 | 5.26 | $5.35 | 780700 |
| 2025-08-08 | 5.23 | $5.33 | 697000 |
| 2025-08-07 | 5.20 | $5.34 | 737318 |
| 2025-08-06 | 5.17 | $5.28 | 514998 |
| 2025-08-05 | 5.14 | $5.37 | 673810 |
| 2025-08-04 | 5.09 | $5.32 | 1.2M |
| 2025-08-01 | 5.04 | $5.16 | 880200 |
| 2025-07-31 | 5.02 | $5.18 | 938137 |
| 2025-07-30 | 4.99 | $5.21 | 1.9M |
| 2025-07-29 | 4.95 | $4.98 | 1.0M |
| 2025-07-28 | 4.95 | $4.97 | 1.2M |
| 2025-07-25 | 4.95 | $4.91 | 590580 |
| 2025-07-24 | 4.97 | $4.99 | 604219 |
| 2025-07-23 | 4.98 | $4.97 | 897922 |
| 2025-07-22 | 4.98 | $4.94 | 685200 |
| 2025-07-21 | 5.00 | $4.94 | 654200 |
| 2025-07-18 | 5.02 | $4.92 | 875400 |
| 2025-07-17 | 5.05 | $4.97 | 560500 |
| 2025-07-16 | 5.07 | $5.07 | 497401 |
| 2025-07-15 | 5.08 | $4.99 | 905282 |
| 2025-07-14 | 5.10 | $5.05 | 614100 |
| 2025-07-11 | 5.12 | $5.02 | 547000 |
| 2025-07-10 | 5.14 | $5.10 | 585200 |
| 2025-07-09 | 5.15 | $5.06 | 464532 |
| 2025-07-08 | 5.17 | $5.03 | 1.8M |
| 2025-07-07 | 5.20 | $5.12 | 573712 |
| 2025-07-03 | 5.21 | $5.27 | 311233 |
| 2025-07-02 | 5.20 | $5.23 | 673002 |
| 2025-07-01 | 5.19 | $5.13 | 829816 |
| 2025-06-30 | 5.21 | $5.05 | 678700 |
| 2025-06-27 | 5.24 | $5.24 | 1.0M |
| 2025-06-26 | 5.23 | $5.26 | 439036 |
| 2025-06-25 | 5.22 | $5.20 | 387201 |
| 2025-06-24 | 5.23 | $5.25 | 615804 |
| 2025-06-23 | 5.22 | $5.25 | 501738 |
| 2025-06-20 | 5.21 | $5.20 | 1.1M |
| 2025-06-18 | 5.21 | $5.12 | 455635 |
| 2025-06-17 | 5.22 | $5.12 | 522900 |
| 2025-06-16 | 5.24 | $5.17 | 460400 |
| 2025-06-13 | 5.25 | $5.23 | 467000 |
| 2025-06-12 | 5.25 | $5.35 | 359648 |
| 2025-06-11 | 5.22 | $5.34 | 584929 |
| 2025-06-10 | 5.19 | $5.36 | 444661 |
| 2025-06-09 | 5.16 | $5.26 | 495100 |
| 2025-06-06 | 5.13 | $5.21 | 409751 |
| 2025-06-05 | 5.12 | $5.08 | 522696 |
| 2025-06-04 | 5.12 | $5.14 | 334000 |
| 2025-06-03 | 5.12 | $5.16 | 444205 |
| 2025-06-02 | 5.11 | $5.04 | 494234 |
| 2025-05-30 | 5.13 | $5.06 | 648149 |
| 2025-05-29 | 5.14 | $5.13 | 278136 |
| 2025-05-28 | 5.14 | $5.07 | 359700 |
| 2025-05-27 | 5.15 | $5.08 | 710044 |
| 2025-05-23 | 5.17 | $5.03 | 467800 |
| 2025-05-22 | 5.19 | $5.08 | 794400 |
| 2025-05-21 | 5.21 | $4.99 | 487500 |
| 2025-05-20 | 5.25 | $5.24 | 366615 |
| 2025-05-19 | 5.25 | $5.27 | 441082 |
| 2025-05-16 | 5.24 | $5.38 | 406700 |
| 2025-05-15 | 5.20 | $5.39 | 321600 |
| 2025-05-14 | 5.15 | $5.30 | 536706 |
| 2025-05-13 | 5.12 | $5.38 | 339006 |
| 2025-05-12 | 5.06 | $5.35 | 431028 |
| 2025-05-09 | 5.00 | $5.20 | 295100 |
| 2025-05-08 | 4.96 | $5.21 | 423218 |
| 2025-05-07 | 4.91 | $5.14 | 412744 |
| 2025-05-06 | 4.87 | $5.09 | 682828 |
| 2025-05-05 | 4.84 | $5.28 | 931500 |
| 2025-05-02 | 4.76 | $5.23 | 764831 |
| 2025-05-01 | 4.68 | $5.01 | 643612 |
| 2025-04-30 | 4.63 | $5.01 | 972900 |
| 2025-04-29 | 4.58 | $5.05 | 568686 |
| 2025-04-28 | 4.52 | $4.96 | 548927 |
| 2025-04-25 | 4.46 | $4.77 | 408422 |
| 2025-04-24 | 4.43 | $4.73 | 401637 |
| 2025-04-23 | 4.42 | $4.66 | 465344 |
| 2025-04-22 | 4.41 | $4.63 | 523700 |
| 2025-04-21 | 4.42 | $4.43 | 526900 |
| 2025-04-17 | 4.47 | $4.50 | 691739 |
| 2025-04-16 | 4.52 | $4.42 | 824500 |
| 2025-04-15 | 4.59 | $4.45 | 779700 |
| 2025-04-14 | 4.67 | $4.42 | 1.0M |
| 2025-04-11 | 4.78 | $4.30 | 1.1M |
| 2025-04-10 | 4.93 | $4.44 | 1.0M |
| 2025-04-09 | 5.07 | $4.74 | 1.5M |
| 2025-04-08 | 5.18 | $4.54 | 1.6M |
| 2025-04-07 | 5.35 | $4.67 | 1.5M |
| 2025-04-04 | 5.52 | $5.01 | 1.3M |
| 2025-04-03 | 5.65 | $5.41 | 577449 |
| 2025-04-02 | 5.71 | $5.59 | 1.2M |
| 2025-04-01 | 5.75 | $5.55 | 712014 |
| 2025-03-31 | 5.80 | $5.56 | 1.1M |
| 2025-03-28 | 5.85 | $5.68 | 672000 |
| 2025-03-27 | 5.90 | $5.79 | 379200 |
| 2025-03-26 | 5.92 | $5.80 | 408233 |
| 2025-03-25 | 5.95 | $5.84 | 527257 |
| 2025-03-24 | 5.97 | $5.82 | 600800 |
| 2025-03-21 | 6.00 | $5.94 | 3.0M |
| 2025-03-20 | 6.01 | $5.93 | 852000 |
| 2025-03-19 | 6.03 | $6.01 | 963119 |
| 2025-03-18 | 6.03 | $6.05 | 981111 |
| 2025-03-17 | 6.02 | $5.97 | 486601 |
| 2025-03-14 | 6.03 | $6.01 | 465000 |
| 2025-03-13 | 6.02 | $5.85 | 709600 |
| 2025-03-12 | 6.06 | $5.90 | 748409 |
| 2025-03-11 | 6.08 | $5.86 | 686561 |
| 2025-03-10 | 6.12 | $5.97 | 583600 |
| 2025-03-07 | 6.14 | $6.08 | 528625 |
| 2025-03-06 | 6.14 | $6.02 | 547300 |
| 2025-03-05 | 6.16 | $6.09 | 625900 |
| 2025-03-04 | 6.16 | $6.11 | 897034 |
| 2025-03-03 | 6.15 | $6.20 | 1.1M |
| 2025-02-28 | 6.13 | $6.23 | 765302 |
| 2025-02-27 | 6.09 | $6.21 | 588237 |
| 2025-02-26 | 6.05 | $6.20 | 653701 |
| 2025-02-25 | 6.00 | $6.15 | 656400 |
| 2025-02-24 | 5.96 | $6.07 | 752400 |
| 2025-02-21 | 5.93 | $6.05 | 871800 |
| 2025-02-20 | 5.90 | $6.09 | 787412 |
| 2025-02-19 | 5.85 | $6.10 | 1.3M |
| 2025-02-18 | 5.79 | $5.97 | 1.2M |
| 2025-02-14 | 5.75 | $5.97 | 542200 |
| 2025-02-13 | 5.71 | $5.93 | 930074 |
| 2025-02-12 | 5.67 | $5.74 | 761627 |
| 2025-02-11 | 5.65 | $5.75 | 964541 |
| 2025-02-10 | 5.64 | $5.70 | 1.2M |
| 2025-02-07 | 5.63 | $5.71 | 1.0M |
| 2025-02-06 | 5.62 | $5.76 | 786715 |
| 2025-02-05 | 5.60 | $5.73 | 1.2M |
| 2025-02-04 | 5.59 | $5.71 | 3.3M |
| 2025-02-03 | 5.57 | $5.56 | 608132 |
| 2025-01-31 | 5.59 | $5.63 | 639638 |
| 2025-01-30 | 5.59 | $5.64 | 479658 |
| 2025-01-29 | 5.59 | $5.60 | 504342 |
| 2025-01-28 | 5.61 | $5.69 | 480800 |
| 2025-01-27 | 5.60 | $5.76 | 455200 |
| 2025-01-24 | 5.58 | $5.59 | 554700 |
| 2025-01-23 | 5.60 | $5.57 | 473785 |
| 2025-01-22 | 5.62 | $5.61 | 782177 |
| 2025-01-21 | 5.64 | $5.70 | 601607 |
| 2025-01-17 | 5.64 | $5.79 | 543500 |
| 2025-01-16 | 5.63 | $5.69 | 369600 |
| 2025-01-15 | 5.63 | $5.69 | 454700 |
| 2025-01-14 | 5.64 | $5.63 | 537601 |
| 2025-01-13 | 5.66 | $5.48 | 491900 |
| 2025-01-10 | 5.72 | $5.53 | 656300 |
| 2025-01-08 | 5.77 | $5.66 | 411700 |
| 2025-01-07 | 5.81 | $5.73 | 1.3M |
| 2025-01-06 | 5.84 | $5.90 | 873553 |
| 2025-01-03 | 5.84 | $5.83 | 408528 |
| 2025-01-02 | 5.86 | $5.68 | 514443 |
| 2024-12-31 | 5.91 | $5.64 | 629828 |
| 2024-12-30 | 5.98 | $5.74 | 704633 |
| 2024-12-27 | 6.04 | $5.83 | 517921 |
| 2024-12-26 | 6.09 | $5.95 | 407921 |
| 2024-12-24 | 6.12 | $5.97 | 302424 |
| 2024-12-23 | 6.15 | $5.93 | 689914 |
| 2024-12-20 | 6.20 | $5.97 | 1.5M |
| 2024-12-19 | 6.24 | $5.90 | 549638 |
| 2024-12-18 | 6.31 | $5.93 | 732025 |
| 2024-12-17 | 6.38 | $6.20 | 599800 |
| 2024-12-16 | 6.41 | $6.30 | 428831 |
| 2024-12-13 | 6.42 | $6.34 | 409512 |
| 2024-12-12 | 6.42 | $6.34 | 468849 |
| 2024-12-11 | 6.42 | $6.35 | 380516 |
| 2024-12-10 | 6.42 | $6.43 | 358839 |
| 2024-12-09 | 6.40 | $6.37 | 303606 |
| 2024-12-06 | 6.39 | $6.32 | 318109 |
| 2024-12-05 | 6.38 | $6.26 | 360044 |
| 2024-12-04 | 6.39 | $6.31 | 456726 |
| 2024-12-03 | 6.38 | $6.29 | 338356 |
| 2024-12-02 | 6.38 | $6.38 | 435800 |
| 2024-11-29 | 6.36 | $6.34 | 315904 |
| 2024-11-27 | 6.34 | $6.36 | 461600 |
| 2024-11-26 | 6.32 | $6.31 | 404400 |
| 2024-11-25 | 6.30 | $6.31 | 526473 |
| 2024-11-22 | 6.27 | $6.23 | 408229 |
| 2024-11-21 | 6.26 | $6.18 | 425247 |
| 2024-11-20 | 6.25 | $6.15 | 286100 |
| 2024-11-19 | 6.25 | $6.22 | 279116 |
| 2024-11-18 | 6.23 | $6.18 | 343172 |
| 2024-11-15 | 6.21 | $6.22 | 509916 |
| 2024-11-14 | 6.18 | $6.29 | 564819 |
| 2024-11-13 | 6.14 | $6.25 | 527800 |
| 2024-11-12 | 6.09 | $6.23 | 473635 |
| 2024-11-11 | 6.03 | $6.34 | 425000 |
| 2024-11-08 | 5.95 | $6.32 | 559527 |
| 2024-11-07 | 5.85 | $6.19 | 1.4M |
| 2024-11-06 | 5.77 | $6.16 | 1.3M |
| 2024-11-05 | 5.67 | $5.80 | 833500 |
| 2024-11-04 | 5.64 | $5.84 | 1.1M |
| 2024-11-01 | 5.60 | $5.82 | 1.1M |
| 2024-10-31 | 5.55 | $6.08 | 1.1M |
| 2024-10-30 | 5.44 | $6.21 | 2.8M |
| 2024-10-29 | 5.28 | $5.25 | 664341 |
| 2024-10-28 | 5.30 | $5.30 | 671106 |
| 2024-10-25 | 5.31 | $5.29 | 382709 |
| 2024-10-24 | 5.33 | $5.37 | 480195 |
| 2024-10-23 | 5.34 | $5.33 | 621100 |
| 2024-10-22 | 5.36 | $5.32 | 325843 |
| 2024-10-21 | 5.38 | $5.32 | 541032 |
| 2024-10-18 | 5.40 | $5.47 | 381100 |
| 2024-10-17 | 5.40 | $5.48 | 604308 |
| 2024-10-16 | 5.40 | $5.47 | 598600 |
| 2024-10-15 | 5.40 | $5.39 | 588250 |
| 2024-10-14 | 5.42 | $5.43 | 505128 |
| 2024-10-11 | 5.43 | $5.34 | 441173 |
| 2024-10-10 | 5.47 | $5.33 | 538248 |
| 2024-10-09 | 5.51 | $5.41 | 559611 |
| 2024-10-08 | 5.55 | $5.40 | 773000 |
| 2024-10-07 | 5.59 | $5.44 | 698304 |
| 2024-10-04 | 5.63 | $5.51 | 869030 |
| 2024-10-03 | 5.67 | $5.48 | 529180 |
| 2024-10-02 | 5.71 | $5.45 | 625600 |
| 2024-10-01 | 5.77 | $5.50 | 693308 |
| 2024-09-30 | 5.84 | $5.60 | 746925 |
| 2024-09-27 | 5.88 | $5.77 | 577600 |
| 2024-09-26 | 5.90 | $5.80 | 569165 |
| 2024-09-25 | 5.92 | $5.77 | 674033 |
| 2024-09-24 | 5.95 | $5.91 | 1.4M |
| 2024-09-23 | 5.95 | $5.88 | 718412 |
| 2024-09-20 | 5.96 | $5.98 | 2.4M |
| 2024-09-19 | 5.94 | $6.19 | 718923 |
| 2024-09-18 | 5.88 | $6.09 | 890400 |
| 2024-09-17 | 5.83 | $6.10 | 1.6M |
| 2024-09-16 | 5.78 | $5.90 | 455500 |
| 2024-09-13 | 5.75 | $5.91 | 429786 |
| 2024-09-12 | 5.72 | $5.78 | 390600 |
| 2024-09-11 | 5.71 | $5.68 | 653424 |
| 2024-09-10 | 5.71 | $5.68 | 368700 |
| 2024-09-09 | 5.73 | $5.69 | 653200 |
| 2024-09-06 | 5.74 | $5.66 | 494300 |
| 2024-09-05 | 5.75 | $5.75 | 372600 |
| 2024-09-04 | 5.76 | $5.68 | 563816 |
| 2024-09-03 | 5.77 | $5.87 | 722013 |
| 2024-08-30 | 5.75 | $5.95 | 764710 |
| 2024-08-29 | 5.72 | $5.87 | 484900 |
| 2024-08-28 | 5.69 | $5.88 | 532800 |
| 2024-08-27 | 5.65 | $5.85 | 595002 |
| 2024-08-26 | 5.62 | $5.84 | 690951 |
| 2024-08-23 | 5.58 | $5.81 | 602222 |
| 2024-08-22 | 5.55 | $5.64 | 399332 |
| 2024-08-21 | 5.54 | $5.68 | 423500 |
| 2024-08-20 | 5.53 | $5.72 | 626000 |
| 2024-08-19 | 5.51 | $5.77 | 758003 |
| 2024-08-16 | 5.47 | $5.68 | 475600 |
| 2024-08-15 | 5.45 | $5.67 | 1.7M |
| 2024-08-14 | 5.43 | $5.59 | 1.6M |
| 2024-08-13 | 5.42 | $5.49 | 1.5M |
| 2024-08-12 | 5.43 | $5.30 | 1.8M |
| 2024-08-09 | 5.49 | $5.23 | 1.1M |
| 2024-08-08 | 5.57 | $5.29 | 736300 |
| 2024-08-07 | 5.66 | $5.23 | 940655 |
| 2024-08-06 | 5.77 | $5.36 | 2.2M |
| 2024-08-05 | 5.88 | $5.12 | 2.3M |
| 2024-08-02 | 6.05 | $5.52 | 1.3M |
| 2024-08-01 | 6.17 | $5.65 | 2.3M |
| 2024-07-31 | 6.28 | $5.73 | 3.8M |
| 2024-07-30 | 6.38 | $6.20 | 1.4M |
| 2024-07-29 | 6.41 | $6.24 | 569200 |
| 2024-07-26 | 6.43 | $6.36 | 901250 |
| 2024-07-25 | 6.43 | $6.31 | 816612 |
| 2024-07-24 | 6.44 | $6.30 | 618733 |
| 2024-07-23 | 6.45 | $6.59 | 666900 |
| 2024-07-22 | 6.40 | $6.39 | 664107 |
| 2024-07-19 | 6.38 | $6.48 | 599944 |
| 2024-07-18 | 6.34 | $6.51 | 472002 |
| 2024-07-17 | 6.29 | $6.64 | 807100 |
| 2024-07-16 | 6.20 | $6.62 | 804700 |
| 2024-07-15 | 6.09 | $6.47 | 834600 |
| 2024-07-12 | 6.01 | $6.35 | 1.1M |
| 2024-07-11 | 5.93 | $6.25 | 799315 |
| 2024-07-10 | 5.87 | $6.05 | 429300 |
| 2024-07-09 | 5.83 | $6.03 | 914100 |
| 2024-07-08 | 5.80 | $5.90 | 428129 |
| 2024-07-05 | 5.78 | $5.84 | 503149 |
| 2024-07-03 | 5.78 | $5.84 | 315015 |
| 2024-07-02 | 5.78 | $5.82 | 547202 |
| 2024-07-01 | 5.78 | $5.74 | 994194 |
| 2024-06-28 | 5.80 | $5.70 | 1.8M |
| 2024-06-27 | 5.83 | $5.81 | 556006 |
| 2024-06-26 | 5.85 | $5.87 | 505000 |
| 2024-06-25 | 5.85 | $5.89 | 448504 |
| 2024-06-24 | 5.85 | $5.94 | 447807 |
| 2024-06-21 | 5.85 | $5.89 | 1.5M |
| 2024-06-20 | 5.85 | $5.88 | 629000 |
| 2024-06-18 | 5.85 | $5.94 | 494819 |
| 2024-06-17 | 5.84 | $5.96 | 486900 |
| 2024-06-14 | 5.83 | $5.82 | 698000 |
| 2024-06-13 | 5.85 | $5.93 | 409223 |
| 2024-06-12 | 5.85 | $5.93 | 651708 |
| 2024-06-11 | 5.84 | $5.79 | 452500 |
| 2024-06-10 | 5.87 | $5.87 | 544900 |
| 2024-06-07 | 5.89 | $5.81 | 489237 |
| 2024-06-06 | 5.92 | $5.87 | 484018 |
| 2024-06-05 | 5.94 | $5.97 | 490706 |
| 2024-06-04 | 5.95 | $5.90 | 546444 |
| 2024-06-03 | 5.98 | $6.02 | 1.0M |
| 2024-05-31 | 5.98 | $6.05 | 982300 |
| 2024-05-30 | 5.98 | $5.82 | 598323 |
| 2024-05-29 | 6.03 | $5.75 | 923593 |
| 2024-05-28 | 6.10 | $5.90 | 1.2M |
| 2024-05-24 | 6.15 | $6.10 | 630635 |
| 2024-05-23 | 6.17 | $6.14 | 773831 |
| 2024-05-22 | 6.18 | $6.26 | 484614 |
| 2024-05-21 | 6.18 | $6.32 | 493614 |
| 2024-05-20 | 6.15 | $6.28 | 560909 |
| 2024-05-17 | 6.13 | $6.32 | 496423 |
| 2024-05-16 | 6.11 | $6.29 | 505100 |
| 2024-05-15 | 6.08 | $6.26 | 605700 |
| 2024-05-14 | 6.06 | $6.20 | 547900 |
| 2024-05-13 | 6.04 | $6.08 | 556489 |
| 2024-05-10 | 6.05 | $6.01 | 558123 |
| 2024-05-09 | 6.08 | $6.04 | 707949 |
| 2024-05-08 | 6.11 | $6.03 | 832200 |
| 2024-05-07 | 6.14 | $6.11 | 981400 |
| 2024-05-06 | 6.17 | $6.14 | 623907 |
| 2024-05-03 | 6.19 | $6.02 | 1.4M |
| 2024-05-02 | 6.24 | $6.17 | 726387 |
| 2024-05-01 | 6.27 | $6.23 | 2.0M |
| 2024-04-30 | 6.29 | $6.29 | 537100 |
| 2024-04-29 | 6.31 | $6.42 | 323000 |
| 2024-04-26 | 6.29 | $6.40 | 334600 |
| 2024-04-25 | 6.29 | $6.33 | 509500 |
| 2024-04-24 | 6.29 | $6.40 | 446200 |
| 2024-04-23 | 6.29 | $6.50 | 288838 |
| 2024-04-22 | 6.26 | $6.42 | 437500 |
| 2024-04-19 | 6.24 | $6.34 | 518200 |
| 2024-04-18 | 6.24 | $6.21 | 566117 |
| 2024-04-17 | 6.27 | $6.18 | 485913 |
| 2024-04-16 | 6.32 | $6.15 | 880800 |
| 2024-04-15 | 6.37 | $6.23 | 900228 |
| 2024-04-12 | 6.42 | $6.28 | 711400 |
| 2024-04-11 | 6.47 | $6.35 | 791804 |
| 2024-04-10 | 6.51 | $6.19 | 1.5M |
| 2024-04-09 | 6.59 | $6.60 | 860200 |
| 2024-04-08 | 6.60 | $6.48 | 402100 |
| 2024-04-05 | 6.63 | $6.51 | 995100 |
| 2024-04-04 | 6.67 | $6.51 | 631900 |
| 2024-04-03 | 6.71 | $6.57 | 917743 |
| 2024-04-02 | 6.75 | $6.51 | 1.1M |
| 2024-04-01 | 6.80 | $6.60 | 1.2M |
| 2024-03-28 | 6.85 | $6.89 | 708401 |
| 2024-03-27 | 6.84 | $6.81 | 690500 |
| 2024-03-26 | 6.85 | $6.87 | 1.0M |
| 2024-03-25 | 6.84 | $6.95 | 461100 |
| 2024-03-22 | 6.82 | $6.88 | 458523 |
| 2024-03-21 | 6.81 | $6.98 | 675600 |
| 2024-03-20 | 6.78 | $6.93 | 532904 |
| 2024-03-19 | 6.75 | $6.77 | 755400 |
| 2024-03-18 | 6.76 | $6.80 | 773700 |
| 2024-03-15 | 6.75 | $6.87 | 1.4M |
| 2024-03-14 | 6.73 | $6.71 | 737400 |
| 2024-03-13 | 6.75 | $6.90 | 1.3M |
| 2024-03-12 | 6.72 | $6.89 | 591500 |
| 2024-03-11 | 6.70 | $6.81 | 664100 |
| 2024-03-08 | 6.68 | $6.75 | 525900 |
| 2024-03-07 | 6.68 | $6.76 | 427304 |
| 2024-03-06 | 6.68 | $6.68 | 565500 |
| 2024-03-05 | 6.69 | $6.64 | 917338 |
| 2024-03-04 | 6.72 | $6.60 | 1.0M |
| 2024-03-01 | 6.76 | $6.95 | 636700 |
| 2024-02-29 | 6.73 | $6.91 | 613027 |
| 2024-02-28 | 6.71 | $6.76 | 459400 |
| 2024-02-27 | 6.71 | $6.78 | 487500 |
| 2024-02-26 | 6.71 | $6.78 | 649735 |
| 2024-02-23 | 6.72 | $6.84 | 683200 |
| 2024-02-22 | 6.71 | $6.75 | 923500 |
| 2024-02-21 | 6.72 | $6.84 | 1.0M |
| 2024-02-20 | 6.71 | $6.63 | 644742 |
| 2024-02-16 | 6.75 | $6.80 | 579425 |
| 2024-02-15 | 6.76 | $6.84 | 718223 |
| 2024-02-14 | 6.77 | $6.65 | 457736 |
| 2024-02-13 | 6.82 | $6.54 | 960900 |
| 2024-02-12 | 6.90 | $6.83 | 1.1M |
| 2024-02-09 | 6.93 | $6.69 | 731839 |
| 2024-02-08 | 7.00 | $6.65 | 740500 |
| 2024-02-07 | 7.08 | $6.66 | 1.1M |
| 2024-02-06 | 7.18 | $6.91 | 847900 |
| 2024-02-05 | 7.24 | $6.89 | 796518 |
| 2024-02-02 | 7.32 | $7.02 | 842941 |
| 2024-02-01 | 7.38 | $7.23 | 1.0M |
| 2024-01-31 | 7.41 | $7.15 | 833556 |
| 2024-01-30 | 7.46 | $7.43 | 391635 |
| 2024-01-29 | 7.46 | $7.69 | 600300 |
| 2024-01-26 | 7.40 | $7.57 | 798776 |
| 2024-01-25 | 7.36 | $7.43 | 774400 |
| 2024-01-24 | 7.34 | $7.34 | 496400 |
| 2024-01-23 | 7.33 | $7.38 | 907530 |
| 2024-01-22 | 7.32 | $7.29 | 446400 |
| 2024-01-19 | 7.32 | $7.17 | 511818 |
| 2024-01-18 | 7.35 | $7.07 | 524737 |
| 2024-01-17 | 7.41 | $7.06 | 890000 |
| 2024-01-16 | 7.47 | $7.15 | 562100 |
| 2024-01-12 | 7.53 | $7.29 | 479000 |
| 2024-01-11 | 7.56 | $7.37 | 523635 |
| 2024-01-10 | 7.58 | $7.47 | 517521 |
| 2024-01-09 | 7.58 | $7.41 | 418200 |
| 2024-01-08 | 7.60 | $7.49 | 496845 |
| 2024-01-05 | 7.59 | $7.30 | 704300 |
| 2024-01-04 | 7.63 | $7.24 | 656300 |
| 2024-01-03 | 7.68 | $7.20 | 823454 |
| 2024-01-02 | 7.75 | $7.34 | 710304 |
| 2023-12-29 | 7.80 | $7.44 | 647120 |
| 2023-12-28 | 7.83 | $7.66 | 557127 |
| 2023-12-27 | 7.82 | $7.89 | 704900 |
| 2023-12-26 | 7.76 | $7.92 | 641421 |
| 2023-12-22 | 7.68 | $7.78 | 832549 |
| 2023-12-21 | 7.61 | $7.78 | 1.2M |
| 2023-12-20 | 7.53 | $7.54 | 1.0M |
| 2023-12-19 | 7.49 | $7.64 | 992915 |
| 2023-12-18 | 7.41 | $7.42 | 528802 |
| 2023-12-15 | 7.37 | $7.48 | 1.5M |
| 2023-12-14 | 7.31 | $7.59 | 1.1M |
| 2023-12-13 | 7.21 | $7.50 | 813000 |
| 2023-12-12 | 7.11 | $7.22 | 426200 |
| 2023-12-11 | 7.05 | $7.18 | 582137 |
| 2023-12-08 | 6.99 | $7.12 | 502100 |
| 2023-12-07 | 6.94 | $7.07 | 511568 |
| 2023-12-06 | 6.88 | $6.92 | 635400 |
| 2023-12-05 | 6.84 | $7.03 | 585600 |
| 2023-12-04 | 6.77 | $6.98 | 443000 |
| 2023-12-01 | 6.70 | $6.95 | 646300 |
| 2023-11-30 | 6.63 | $6.79 | 764700 |
| 2023-11-29 | 6.57 | $6.67 | 721900 |
| 2023-11-28 | 6.53 | $6.50 | 555342 |
| 2023-11-27 | 6.52 | $6.46 | 583130 |
| 2023-11-24 | 6.52 | $6.51 | 265502 |
| 2023-11-22 | 6.50 | $6.55 | 467400 |
| 2023-11-21 | 6.47 | $6.47 | 513100 |
| 2023-11-20 | 6.45 | $6.52 | 624232 |
| 2023-11-17 | 6.42 | $6.58 | 545200 |
| 2023-11-16 | 6.37 | $6.53 | 650400 |
| 2023-11-15 | 6.32 | $6.74 | 758417 |
| 2023-11-14 | 6.22 | $6.65 | 765700 |
| 2023-11-13 | 6.12 | $6.31 | 695400 |
| 2023-11-10 | 6.07 | $6.32 | 443700 |
| 2023-11-09 | 6.02 | $6.28 | 552111 |
| 2023-11-08 | 5.96 | $6.44 | 904134 |
| 2023-11-07 | 5.87 | $6.34 | 596600 |
| 2023-11-06 | 5.77 | $6.22 | 509900 |
| 2023-11-03 | 5.69 | $6.35 | 1.1M |
| 2023-11-02 | 5.57 | $6.06 | 743700 |
| 2023-11-01 | 5.50 | $5.81 | 941009 |
| 2023-10-31 | 5.46 | $5.66 | 2.2M |
| 2023-10-30 | 5.45 | $5.51 | 1.3M |
| 2023-10-27 | 5.48 | $5.40 | 1.1M |
| 2023-10-26 | 5.53 | $5.47 | 1.6M |
| 2023-10-25 | 5.58 | $5.29 | 3.3M |
| 2023-10-24 | 5.68 | $5.41 | 967467 |
| 2023-10-23 | 5.77 | $5.48 | 1.1M |
| 2023-10-20 | 5.86 | $5.56 | 4.2M |
| 2023-10-19 | 5.95 | $5.82 | 720811 |
| 2023-10-18 | 6.00 | $6.01 | 512211 |
| 2023-10-17 | 6.02 | $6.19 | 701148 |
| 2023-10-16 | 6.00 | $6.09 | 638445 |
| 2023-10-13 | 6.01 | $6.07 | 598808 |
| 2023-10-12 | 6.02 | $6.20 | 430400 |
| 2023-10-11 | 6.01 | $6.25 | 488020 |
| 2023-10-10 | 5.99 | $6.07 | 409720 |
| 2023-10-09 | 6.00 | $6.00 | 529900 |
| 2023-10-06 | 6.03 | $5.95 | 437600 |
| 2023-10-05 | 6.07 | $5.95 | 604800 |
| 2023-10-04 | 6.13 | $5.78 | 781754 |
| 2023-10-03 | 6.23 | $5.79 | 980104 |
| 2023-10-02 | 6.35 | $5.96 | 1.4M |
| 2023-09-29 | 6.45 | $6.26 | 604916 |
| 2023-09-28 | 6.51 | $6.26 | 670300 |
| 2023-09-27 | 6.57 | $6.30 | 710821 |
| 2023-09-26 | 6.64 | $6.36 | 940400 |
| 2023-09-25 | 6.71 | $6.62 | 963206 |
| 2023-09-22 | 6.73 | $6.62 | 443000 |
| 2023-09-21 | 6.76 | $6.54 | 459624 |
| 2023-09-20 | 6.81 | $6.77 | 407300 |
| 2023-09-19 | 6.81 | $6.84 | 478758 |
| 2023-09-18 | 6.81 | $6.81 | 567301 |
| 2023-09-15 | 6.81 | $6.96 | 739800 |
| 2023-09-14 | 6.77 | $6.84 | 515249 |
| 2023-09-13 | 6.76 | $6.72 | 409421 |
| 2023-09-12 | 6.77 | $6.75 | 485800 |
| 2023-09-11 | 6.78 | $6.89 | 343800 |
| 2023-09-08 | 6.76 | $6.80 | 311900 |
| 2023-09-07 | 6.75 | $6.73 | 572200 |
| 2023-09-06 | 6.76 | $6.70 | 577618 |
| 2023-09-05 | 6.77 | $6.83 | 399702 |
| 2023-09-01 | 6.76 | $6.95 | 591141 |
| 2023-08-31 | 6.72 | $6.96 | 864900 |
| 2023-08-30 | 6.68 | $6.94 | 644500 |
| 2023-08-29 | 6.63 | $6.92 | 400145 |
| 2023-08-28 | 6.58 | $6.85 | 627100 |
| 2023-08-25 | 6.54 | $6.56 | 407512 |
| 2023-08-24 | 6.55 | $6.53 | 621048 |
| 2023-08-23 | 6.57 | $6.62 | 303748 |
| 2023-08-22 | 6.57 | $6.43 | 511500 |
| 2023-08-21 | 6.62 | $6.40 | 743900 |
| 2023-08-18 | 6.68 | $6.39 | 811442 |
| 2023-08-17 | 6.76 | $6.37 | 898930 |
| 2023-08-16 | 6.85 | $6.51 | 548633 |
| 2023-08-15 | 6.93 | $6.60 | 871443 |
| 2023-08-14 | 7.00 | $6.80 | 702048 |
| 2023-08-11 | 7.04 | $6.88 | 730245 |
| 2023-08-10 | 7.07 | $6.86 | 414500 |
| 2023-08-09 | 7.11 | $6.89 | 435509 |
| 2023-08-08 | 7.15 | $6.99 | 423206 |
| 2023-08-07 | 7.17 | $6.96 | 637946 |
| 2023-08-04 | 7.20 | $6.92 | 665300 |
| 2023-08-03 | 7.25 | $6.87 | 896427 |
| 2023-08-02 | 7.31 | $6.71 | 1.6M |
| 2023-08-01 | 7.41 | $7.14 | 1.4M |
| 2023-07-31 | 7.44 | $7.36 | 417629 |
| 2023-07-28 | 7.43 | $7.48 | 798412 |
| 2023-07-27 | 7.38 | $7.31 | 790100 |
| 2023-07-26 | 7.37 | $7.43 | 547545 |
| 2023-07-25 | 7.32 | $7.30 | 448800 |
| 2023-07-24 | 7.29 | $7.30 | 527000 |
| 2023-07-21 | 7.26 | $7.19 | 701701 |
| 2023-07-20 | 7.24 | $7.22 | 495649 |
| 2023-07-19 | 7.22 | $7.31 | 717621 |
| 2023-07-18 | 7.16 | $7.22 | 634899 |
| 2023-07-17 | 7.12 | $7.14 | 648600 |
| 2023-07-14 | 7.09 | $7.15 | 600900 |
| 2023-07-13 | 7.04 | $7.18 | 673246 |
| 2023-07-12 | 6.98 | $7.09 | 1.2M |
| 2023-07-11 | 6.93 | $7.05 | 499415 |
| 2023-07-10 | 6.87 | $6.93 | 617347 |
| 2023-07-07 | 6.84 | $6.74 | 889600 |
| 2023-07-06 | 6.83 | $6.72 | 621600 |
| 2023-07-05 | 6.83 | $6.73 | 574565 |
| 2023-07-03 | 6.82 | $6.76 | 332000 |
| 2023-06-30 | 6.80 | $6.73 | 841234 |
| 2023-06-29 | 6.79 | $6.78 | 672141 |
| 2023-06-28 | 6.76 | $6.83 | 1.0M |
| 2023-06-27 | 6.72 | $6.68 | 571200 |
| 2023-06-26 | 6.69 | $6.56 | 884700 |
| 2023-06-23 | 6.69 | $6.41 | 5.3M |
| 2023-06-22 | 6.72 | $6.61 | 634024 |
| 2023-06-21 | 6.71 | $6.77 | 905844 |
| 2023-06-20 | 6.66 | $6.72 | 929810 |
| 2023-06-16 | 6.61 | $6.70 | 2.6M |
| 2023-06-15 | 6.55 | $6.67 | 1.2M |
| 2023-06-14 | 6.49 | $6.60 | 1.0M |
| 2023-06-13 | 6.44 | $6.58 | 1.7M |
| 2023-06-12 | 6.38 | $6.52 | 788229 |
| 2023-06-09 | 6.32 | $6.42 | 461963 |
| 2023-06-08 | 6.27 | $6.49 | 589300 |
| 2023-06-07 | 6.20 | $6.56 | 925202 |
| 2023-06-06 | 6.10 | $6.43 | 844100 |
| 2023-06-05 | 6.00 | $6.20 | 590555 |
| 2023-06-02 | 5.95 | $6.27 | 848244 |
| 2023-06-01 | 5.86 | $6.03 | 568900 |
| 2023-05-31 | 5.82 | $5.92 | 1.1M |
| 2023-05-30 | 5.79 | $5.97 | 1.0M |
| 2023-05-26 | 5.74 | $5.96 | 1.0M |
| 2023-05-25 | 5.69 | $5.76 | 682900 |
| 2023-05-24 | 5.67 | $5.88 | 571600 |
| 2023-05-23 | 5.62 | $5.99 | 847824 |
| 2023-05-22 | 5.54 | $5.87 | 586314 |
| 2023-05-19 | 5.48 | $5.82 | 925300 |
| 2023-05-18 | 5.41 | $5.82 | 775500 |
| 2023-05-17 | 5.34 | $5.66 | 927200 |
| 2023-05-16 | 5.29 | $5.36 | 741300 |
| 2023-05-15 | 5.29 | $5.41 | 1.1M |
| 2023-05-12 | 5.28 | $5.33 | 959600 |
| 2023-05-11 | 5.30 | $5.38 | 1.3M |
| 2023-05-10 | 5.30 | $5.31 | 1.3M |
| 2023-05-09 | 5.32 | $5.30 | 1.0M |
| 2023-05-08 | 5.35 | $5.34 | 785016 |
| 2023-05-05 | 5.37 | $5.36 | 1.0M |
| 2023-05-04 | 5.40 | $5.23 | 1.5M |
| 2023-05-03 | 5.46 | $5.37 | 1.4M |
| 2023-05-02 | 5.49 | $5.39 | 1.3M |
| 2023-05-01 | 5.54 | $5.62 | 756700 |
| 2023-04-28 | 5.54 | $5.70 | 823536 |
| 2023-04-27 | 5.52 | $5.66 | 510549 |
| 2023-04-26 | 5.51 | $5.54 | 552218 |
| 2023-04-25 | 5.53 | $5.51 | 606609 |
| 2023-04-24 | 5.56 | $5.70 | 751434 |
| 2023-04-21 | 5.55 | $5.77 | 1.0M |
| 2023-04-20 | 5.53 | $5.76 | 1.6M |
| 2023-04-19 | 5.51 | $5.83 | 893032 |
| 2023-04-18 | 5.47 | $5.66 | 831900 |
| 2023-04-17 | 5.46 | $5.73 | 1.4M |
| 2023-04-14 | 5.44 | $5.52 | 793867 |
| 2023-04-13 | 5.46 | $5.54 | 1.6M |
| 2023-04-12 | 5.49 | $5.51 | 804711 |
| 2023-04-11 | 5.52 | $5.56 | 1.1M |
| 2023-04-10 | 5.55 | $5.57 | 1.4M |
| 2023-04-06 | 5.59 | $5.71 | 856600 |
| 2023-04-05 | 5.61 | $5.66 | 1.1M |
| 2023-04-04 | 5.64 | $5.69 | 1.1M |
| 2023-04-03 | 5.67 | $5.78 | 1.4M |
| 2023-03-31 | 5.69 | $5.90 | 1.1M |
| 2023-03-30 | 5.69 | $5.74 | 899400 |
| 2023-03-29 | 5.72 | $5.92 | 709172 |
| 2023-03-28 | 5.73 | $5.87 | 1.0M |
| 2023-03-27 | 5.74 | $5.87 | 1.4M |
| 2023-03-24 | 5.77 | $5.60 | 1.7M |
| 2023-03-23 | 5.86 | $5.48 | 2.5M |
| 2023-03-22 | 5.99 | $5.84 | 1.1M |
| 2023-03-21 | 6.06 | $6.09 | 1.1M |
| 2023-03-20 | 6.10 | $5.91 | 1.0M |
| 2023-03-17 | 6.19 | $5.89 | 1.2M |
| 2023-03-16 | 6.29 | $6.10 | 1.4M |
| 2023-03-15 | 6.37 | $6.02 | 1.5M |
| 2023-03-14 | 6.48 | $6.36 | 1.9M |
| 2023-03-13 | 6.54 | $6.10 | 3.3M |
| 2023-03-10 | 6.67 | $6.19 | 2.6M |
| 2023-03-09 | 6.80 | $6.44 | 1.3M |
| 2023-03-08 | 6.90 | $6.67 | 1.6M |
| 2023-03-07 | 6.96 | $6.75 | 1.8M |
| 2023-03-06 | 7.02 | $6.87 | 2.7M |
| 2023-03-03 | 7.07 | $6.90 | 4.5M |
| 2023-03-02 | 7.11 | $6.57 | 8.0M |
| 2023-03-01 | 7.24 | $6.34 | 19.0M |
| 2023-02-28 | 7.43 | $7.39 | 748518 |
| 2023-02-27 | 7.43 | $7.28 | 584800 |
| 2023-02-24 | 7.45 | $7.41 | 440900 |
| 2023-02-23 | 7.45 | $7.49 | 662100 |
| 2023-02-22 | 7.44 | $7.34 | 800300 |
| 2023-02-21 | 7.45 | $7.07 | 594600 |
| 2023-02-17 | 7.52 | $7.34 | 771000 |
| 2023-02-16 | 7.55 | $7.39 | 331318 |
| 2023-02-15 | 7.56 | $7.48 | 274509 |
| 2023-02-14 | 7.56 | $7.44 | 268825 |
| 2023-02-13 | 7.57 | $7.49 | 341200 |
| 2023-02-10 | 7.57 | $7.35 | 334111 |
| 2023-02-09 | 7.59 | $7.24 | 417100 |
| 2023-02-08 | 7.64 | $7.47 | 343400 |
| 2023-02-07 | 7.65 | $7.60 | 354900 |
| 2023-02-06 | 7.63 | $7.53 | 414900 |
| 2023-02-03 | 7.62 | $7.79 | 462508 |
| 2023-02-02 | 7.56 | $7.77 | 498600 |
| 2023-02-01 | 7.48 | $7.69 | 528400 |
| 2023-01-31 | 7.41 | $7.62 | 595100 |
| 2023-01-30 | 7.35 | $7.44 | 413400 |
| 2023-01-27 | 7.31 | $7.47 | 297500 |
| 2023-01-26 | 7.25 | $7.35 | 328063 |
| 2023-01-25 | 7.21 | $7.26 | 319625 |
| 2023-01-24 | 7.18 | $7.25 | 243139 |
| 2023-01-23 | 7.15 | $7.36 | 301600 |
| 2023-01-20 | 7.09 | $7.30 | 494642 |
| 2023-01-19 | 7.03 | $7.22 | 308327 |
| 2023-01-18 | 6.98 | $7.24 | 523657 |
| 2023-01-17 | 6.92 | $7.32 | 509605 |
| 2023-01-13 | 6.83 | $7.28 | 541412 |
| 2023-01-12 | 6.73 | $7.18 | 473080 |
| 2023-01-11 | 6.63 | $7.04 | 409500 |
| 2023-01-10 | 6.56 | $6.89 | 389662 |
| 2023-01-09 | 6.50 | $6.86 | 794523 |
| 2023-01-06 | 6.44 | $6.77 | 562900 |
| 2023-01-05 | 6.39 | $6.44 | 264700 |
| 2023-01-04 | 6.40 | $6.47 | 369100 |
| 2023-01-03 | 6.41 | $6.31 | 520342 |
| 2022-12-30 | 6.46 | $6.23 | 829000 |
| 2022-12-29 | 6.53 | $6.21 | 531958 |
| 2022-12-28 | 6.62 | $6.32 | 953820 |
| 2022-12-27 | 6.70 | $6.67 | 415100 |
| 2022-12-23 | 6.72 | $6.75 | 551000 |
| 2022-12-22 | 6.72 | $6.68 | 553841 |
| 2022-12-21 | 6.75 | $6.75 | 705000 |
| 2022-12-20 | 6.76 | $6.62 | 467560 |
| 2022-12-19 | 6.80 | $6.73 | 447400 |
| 2022-12-16 | 6.83 | $6.77 | 1.7M |
| 2022-12-15 | 6.85 | $6.84 | 643200 |
| 2022-12-14 | 6.87 | $6.85 | 552500 |
| 2022-12-13 | 6.88 | $6.91 | 556609 |
| 2022-12-12 | 6.89 | $6.88 | 662800 |
| 2022-12-09 | 6.90 | $6.84 | 511005 |
| 2022-12-08 | 6.92 | $6.86 | 371200 |
| 2022-12-07 | 6.95 | $6.81 | 580490 |
| 2022-12-06 | 6.98 | $6.86 | 658926 |
| 2022-12-05 | 7.02 | $6.98 | 700500 |
| 2022-12-02 | 7.03 | $6.99 | 775643 |
| 2022-12-01 | 7.05 | $7.12 | 766323 |
| 2022-11-30 | 7.04 | $7.14 | 535319 |
| 2022-11-29 | 7.03 | $6.99 | 342000 |
| 2022-11-28 | 7.04 | $6.98 | 532700 |
| 2022-11-25 | 7.06 | $7.08 | 164516 |
| 2022-11-23 | 7.07 | $7.06 | 357700 |
| 2022-11-22 | 7.07 | $7.09 | 514900 |
| 2022-11-21 | 7.08 | $7.07 | 357600 |
| 2022-11-18 | 7.08 | $7.04 | 483004 |
| 2022-11-17 | 7.10 | $6.94 | 766600 |
| 2022-11-16 | 7.14 | $7.00 | 720400 |
| 2022-11-15 | 7.18 | $7.22 | 633100 |
| 2022-11-14 | 7.17 | $7.21 | 454400 |
| 2022-11-11 | 7.16 | $7.35 | 578118 |
| 2022-11-10 | 7.13 | $7.25 | 661500 |
| 2022-11-09 | 7.11 | $6.87 | 769200 |
| 2022-11-08 | 7.17 | $6.99 | 608000 |
| 2022-11-07 | 7.21 | $7.04 | 697100 |
| 2022-11-04 | 7.25 | $7.10 | 664419 |
| 2022-11-03 | 7.28 | $6.87 | 798091 |
| 2022-11-02 | 7.37 | $7.47 | 691148 |
| 2022-11-01 | 7.34 | $7.74 | 446410 |
| 2022-10-31 | 7.25 | $7.68 | 514000 |
| 2022-10-28 | 7.16 | $7.77 | 515100 |
| 2022-10-27 | 7.03 | $7.55 | 473709 |
| 2022-10-26 | 6.94 | $7.51 | 486847 |
| 2022-10-25 | 6.83 | $7.47 | 524436 |
| 2022-10-24 | 6.72 | $7.10 | 401629 |
| 2022-10-21 | 6.68 | $7.05 | 371700 |
| 2022-10-20 | 6.63 | $7.00 | 380639 |
| 2022-10-19 | 6.59 | $7.03 | 393900 |
| 2022-10-18 | 6.55 | $7.05 | 452000 |
| 2022-10-17 | 6.49 | $6.99 | 547898 |
| 2022-10-14 | 6.44 | $6.79 | 623100 |
| 2022-10-13 | 6.42 | $6.90 | 909100 |
| 2022-10-12 | 6.38 | $6.62 | 1.1M |
| 2022-10-11 | 6.40 | $6.60 | 1.0M |
| 2022-10-10 | 6.43 | $6.29 | 601538 |
| 2022-10-07 | 6.53 | $6.44 | 973400 |
| 2022-10-06 | 6.63 | $6.55 | 884400 |
| 2022-10-05 | 6.71 | $6.73 | 647821 |
| 2022-10-04 | 6.78 | $6.96 | 1.0M |
| 2022-10-03 | 6.81 | $6.42 | 861415 |
| 2022-09-30 | 6.96 | $6.31 | 667851 |
| 2022-09-29 | 7.17 | $6.38 | 990832 |
| 2022-09-28 | 7.40 | $6.90 | 521597 |
| 2022-09-27 | 7.55 | $6.78 | 802000 |
| 2022-09-26 | 7.76 | $6.83 | 965300 |
| 2022-09-23 | 8.00 | $7.43 | 587535 |
| 2022-09-22 | 8.14 | $7.77 | 610308 |
| 2022-09-21 | 8.24 | $8.03 | 530417 |
| 2022-09-20 | 8.31 | $8.13 | 906118 |
| 2022-09-19 | 8.36 | $8.25 | 1.0M |
| 2022-09-16 | 8.39 | $8.22 | 2.2M |
| 2022-09-15 | 8.44 | $8.15 | 1.3M |
| 2022-09-14 | 8.51 | $8.47 | 1.2M |
| 2022-09-13 | 8.52 | $8.40 | 667713 |
| 2022-09-12 | 8.56 | $8.80 | 744539 |
| 2022-09-09 | 8.51 | $8.44 | 481500 |
| 2022-09-08 | 8.53 | $8.21 | 460542 |
| 2022-09-07 | 8.61 | $8.45 | 492600 |
| 2022-09-06 | 8.64 | $8.38 | 618809 |
| 2022-09-02 | 8.70 | $8.40 | 480800 |
| 2022-09-01 | 8.76 | $8.34 | 673900 |
| 2022-08-31 | 8.84 | $8.40 | 1.2M |
| 2022-08-30 | 8.92 | $8.54 | 916900 |
| 2022-08-29 | 8.99 | $8.75 | 279700 |
| 2022-08-26 | 9.02 | $8.76 | 344320 |
| 2022-08-25 | 9.06 | $8.94 | 283500 |
| 2022-08-24 | 9.06 | $8.85 | 262700 |
| 2022-08-23 | 9.07 | $8.82 | 359241 |
| 2022-08-22 | 9.10 | $8.73 | 335610 |
| 2022-08-19 | 9.15 | $8.94 | 357400 |
| 2022-08-18 | 9.16 | $9.05 | 380200 |
| 2022-08-17 | 9.14 | $9.08 | 470920 |
| 2022-08-16 | 9.11 | $9.34 | 434400 |
| 2022-08-15 | 9.03 | $9.34 | 468400 |
| 2022-08-12 | 8.93 | $9.17 | 512100 |
| 2022-08-11 | 8.84 | $8.83 | 352544 |
| 2022-08-10 | 8.81 | $8.84 | 263700 |
| 2022-08-09 | 8.78 | $8.79 | 270500 |
| 2022-08-08 | 8.74 | $8.89 | 638600 |
| 2022-08-05 | 8.68 | $8.76 | 361400 |
| 2022-08-04 | 8.64 | $8.72 | 465303 |
| 2022-08-03 | 8.59 | $8.62 | 535810 |
| 2022-08-02 | 8.56 | $8.64 | 312109 |
| 2022-08-01 | 8.52 | $8.86 | 363000 |
| 2022-07-29 | 8.42 | $8.84 | 312100 |
| 2022-07-28 | 8.31 | $8.90 | 396961 |
| 2022-07-27 | 8.17 | $8.69 | 502610 |
| 2022-07-26 | 8.04 | $8.42 | 334300 |
| 2022-07-25 | 7.96 | $8.36 | 264100 |
| 2022-07-22 | 7.88 | $8.26 | 299307 |
| 2022-07-21 | 7.80 | $8.29 | 328341 |
| 2022-07-20 | 7.70 | $8.21 | 319100 |
| 2022-07-19 | 7.61 | $8.06 | 365300 |
| 2022-07-18 | 7.54 | $7.77 | 555616 |
| 2022-07-15 | 7.51 | $7.73 | 491814 |
| 2022-07-14 | 7.49 | $7.44 | 408247 |
| 2022-07-13 | 7.53 | $7.56 | 611600 |
| 2022-07-12 | 7.56 | $7.53 | 433900 |
| 2022-07-11 | 7.59 | $7.55 | 731700 |
| 2022-07-08 | 7.63 | $7.66 | 384633 |
| 2022-07-07 | 7.65 | $7.64 | 463400 |
| 2022-07-06 | 7.68 | $7.57 | 567200 |
| 2022-07-05 | 7.74 | $7.72 | 651635 |
| 2022-07-01 | 7.77 | $7.75 | 444913 |
| 2022-06-30 | 7.80 | $7.55 | 583500 |
| 2022-06-29 | 7.87 | $7.65 | 429200 |
| 2022-06-28 | 7.95 | $8.01 | 431800 |
| 2022-06-27 | 7.95 | $8.17 | 483600 |
| 2022-06-24 | 7.93 | $8.20 | 2.3M |
| 2022-06-23 | 7.90 | $8.03 | 616300 |
| 2022-06-22 | 7.90 | $7.98 | 1.2M |
| 2022-06-21 | 7.91 | $7.93 | 1.4M |
| 2022-06-17 | 7.94 | $7.69 | 2.5M |
| 2022-06-16 | 8.02 | $7.15 | 2.1M |
| 2022-06-15 | 8.23 | $7.49 | 1.9M |
| 2022-06-14 | 8.41 | $7.55 | 1.1M |
| 2022-06-13 | 8.60 | $7.70 | 1.1M |
| 2022-06-10 | 8.78 | $8.57 | 563800 |
| 2022-06-09 | 8.82 | $8.74 | 822616 |
| 2022-06-08 | 8.82 | $8.78 | 445200 |
| 2022-06-07 | 8.82 | $9.04 | 589200 |
| 2022-06-06 | 8.76 | $8.95 | 611144 |
| 2022-06-03 | 8.71 | $8.91 | 441400 |
| 2022-06-02 | 8.66 | $9.01 | 489223 |
| 2022-06-01 | 8.58 | $9.00 | 817571 |
| 2022-05-31 | 8.48 | $8.89 | 1.6M |
| 2022-05-27 | 8.40 | $8.88 | 371547 |
| 2022-05-26 | 8.30 | $8.74 | 518745 |
| 2022-05-25 | 8.22 | $8.51 | 990600 |
| 2022-05-24 | 8.18 | $8.46 | 854822 |
| 2022-05-23 | 8.14 | $8.38 | 1.1M |
| 2022-05-20 | 8.11 | $8.05 | 918218 |
| 2022-05-19 | 8.15 | $8.01 | 945722 |
| 2022-05-18 | 8.21 | $8.20 | 634528 |
| 2022-05-17 | 8.23 | $8.47 | 1.0M |
| 2022-05-16 | 8.21 | $8.43 | 887007 |
| 2022-05-13 | 8.18 | $8.32 | 1.5M |
| 2022-05-12 | 8.18 | $8.24 | 1.3M |
| 2022-05-11 | 8.20 | $8.18 | 1.1M |
| 2022-05-10 | 8.24 | $8.38 | 1.4M |
| 2022-05-09 | 8.24 | $7.98 | 812000 |
| 2022-05-06 | 8.32 | $8.05 | 822535 |
| 2022-05-05 | 8.41 | $8.04 | 983030 |
| 2022-05-04 | 8.51 | $8.44 | 852826 |
| 2022-05-03 | 8.55 | $8.44 | 682100 |
| 2022-05-02 | 8.59 | $8.36 | 1.0M |
| 2022-04-29 | 8.66 | $8.50 | 563926 |
| 2022-04-28 | 8.72 | $8.83 | 732649 |
| 2022-04-27 | 8.71 | $8.55 | 714235 |
| 2022-04-26 | 8.76 | $8.48 | 756000 |
| 2022-04-25 | 8.83 | $8.65 | 1.2M |
| 2022-04-22 | 8.88 | $8.61 | 942600 |
| 2022-04-21 | 8.94 | $8.85 | 560536 |
| 2022-04-20 | 8.97 | $8.92 | 763500 |
| 2022-04-19 | 8.99 | $8.62 | 711456 |
| 2022-04-18 | 9.07 | $9.04 | 570148 |
| 2022-04-14 | 9.07 | $9.12 | 348700 |
| 2022-04-13 | 9.07 | $9.09 | 597226 |
| 2022-04-12 | 9.06 | $8.96 | 560100 |
| 2022-04-11 | 9.08 | $8.94 | 568400 |
| 2022-04-08 | 9.12 | $8.87 | 460510 |
| 2022-04-07 | 9.17 | $8.91 | 625900 |
| 2022-04-06 | 9.22 | $9.05 | 653017 |
| 2022-04-05 | 9.24 | $9.03 | 751511 |
| 2022-04-04 | 9.28 | $9.23 | 516200 |
| 2022-04-01 | 9.28 | $9.29 | 682500 |
| 2022-03-31 | 9.27 | $9.25 | 1.0M |
| 2022-03-30 | 9.26 | $9.29 | 384746 |
| 2022-03-29 | 9.24 | $9.52 | 800300 |
| 2022-03-28 | 9.17 | $9.44 | 1.8M |
| 2022-03-25 | 9.11 | $9.36 | 573721 |
| 2022-03-24 | 9.05 | $9.16 | 403600 |
| 2022-03-23 | 9.02 | $9.11 | 650100 |
| 2022-03-22 | 9.01 | $9.32 | 563836 |
| 2022-03-21 | 8.94 | $9.23 | 378900 |
| 2022-03-18 | 8.88 | $9.30 | 921800 |
| 2022-03-17 | 8.80 | $9.22 | 406100 |
| 2022-03-16 | 8.72 | $9.03 | 1.2M |
| 2022-03-15 | 8.67 | $8.78 | 638471 |
| 2022-03-14 | 8.67 | $8.65 | 346900 |
| 2022-03-11 | 8.69 | $8.82 | 298600 |
| 2022-03-10 | 8.69 | $8.86 | 382746 |
| 2022-03-09 | 8.67 | $8.83 | 593200 |
| 2022-03-08 | 8.66 | $8.67 | 723227 |
| 2022-03-07 | 8.68 | $8.53 | 446017 |
| 2022-03-04 | 8.74 | $8.68 | 356600 |
| 2022-03-03 | 8.78 | $8.88 | 384100 |
| 2022-03-02 | 8.78 | $8.92 | 548083 |
| 2022-03-01 | 8.77 | $8.67 | 464243 |
| 2022-02-28 | 8.82 | $8.86 | 636028 |
| 2022-02-25 | 8.84 | $8.91 | 630400 |
| 2022-02-24 | 8.85 | $8.82 | 815100 |
| 2022-02-23 | 8.88 | $8.61 | 769700 |
| 2022-02-22 | 8.96 | $8.76 | 758700 |
| 2022-02-18 | 9.02 | $8.99 | 562500 |
| 2022-02-17 | 9.05 | $9.09 | 296431 |
| 2022-02-16 | 9.06 | $9.27 | 242323 |
| 2022-02-15 | 9.04 | $9.13 | 270923 |
| 2022-02-14 | 9.05 | $9.00 | 1.0M |
| 2022-02-11 | 9.08 | $9.07 | 490600 |
| 2022-02-10 | 9.10 | $9.02 | 421302 |
| 2022-02-09 | 9.14 | $9.23 | 550435 |
| 2022-02-08 | 9.15 | $9.15 | 619300 |
| 2022-02-07 | 9.17 | $9.05 | 603000 |
| 2022-02-04 | 9.22 | $9.04 | 563874 |
| 2022-02-03 | 9.28 | $9.07 | 888500 |
| 2022-02-02 | 9.34 | $9.24 | 511047 |
| 2022-02-01 | 9.38 | $9.35 | 439116 |
| 2022-01-31 | 9.40 | $9.39 | 364608 |
| 2022-01-28 | 9.42 | $9.34 | 574424 |
| 2022-01-27 | 9.46 | $9.15 | 678549 |
| 2022-01-26 | 9.54 | $9.34 | 535816 |
| 2022-01-25 | 9.59 | $9.35 | 555900 |
| 2022-01-24 | 9.65 | $9.20 | 711800 |
| 2022-01-21 | 9.75 | $9.18 | 732320 |
| 2022-01-20 | 9.87 | $9.27 | 547500 |
| 2022-01-19 | 9.99 | $9.61 | 439900 |
| 2022-01-18 | 10.06 | $9.85 | 308700 |
| 2022-01-14 | 10.09 | $10.13 | 432727 |
| 2022-01-13 | 10.07 | $10.22 | 240700 |
| 2022-01-12 | 10.02 | $10.05 | 498300 |
| 2022-01-11 | 10.00 | $10.00 | 458000 |
| 2022-01-10 | 9.98 | $9.88 | 388600 |
| 2022-01-07 | 9.99 | $10.08 | 335000 |
| 2022-01-06 | 9.95 | $10.04 | 387214 |
| 2022-01-05 | 9.92 | $10.02 | 419600 |
| 2022-01-04 | 9.88 | $10.13 | 783134 |
| 2022-01-03 | 9.81 | $10.08 | 741100 |
| 2021-12-31 | 9.75 | $10.26 | 894024 |
| 2021-12-30 | 9.63 | $9.85 | 1.1M |
| 2021-12-29 | 9.58 | $9.67 | 308700 |
| 2021-12-28 | 9.56 | $9.65 | 397420 |
| 2021-12-27 | 9.55 | $9.77 | 439500 |
| 2021-12-23 | 9.50 | $9.75 | 502600 |
| 2021-12-22 | 9.46 | $9.78 | 1.0M |
| 2021-12-21 | 9.40 | $9.58 | 748300 |
| 2021-12-20 | 9.37 | $9.25 | 806214 |
| 2021-12-17 | 9.41 | $9.30 | 1.0M |
| 2021-12-16 | 9.44 | $9.35 | 794900 |
| 2021-12-15 | 9.47 | $9.38 | 786500 |
| 2021-12-14 | 9.50 | $9.26 | 1.1M |
| 2021-12-13 | 9.56 | $9.38 | 1.1M |
| 2021-12-10 | 9.60 | $9.51 | 452317 |
| 2021-12-09 | 9.62 | $9.70 | 378600 |
| 2021-12-08 | 9.61 | $9.65 | 289400 |
| 2021-12-07 | 9.61 | $9.73 | 379700 |
| 2021-12-06 | 9.58 | $9.76 | 519000 |
| 2021-12-03 | 9.55 | $9.62 | 509800 |
| 2021-12-02 | 9.55 | $9.77 | 634400 |
| 2021-12-01 | 9.51 | $9.35 | 730160 |
| 2021-11-30 | 9.55 | $9.35 | 961211 |
| 2021-11-29 | 9.60 | $9.59 | 724817 |
| 2021-11-26 | 9.61 | $9.41 | 408900 |
| 2021-11-24 | 9.66 | $9.75 | 232335 |
| 2021-11-23 | 9.65 | $9.70 | 383400 |
| 2021-11-22 | 9.65 | $9.69 | 496286 |
| 2021-11-19 | 9.64 | $9.61 | 377300 |
| 2021-11-18 | 9.66 | $9.58 | 383600 |
| 2021-11-17 | 9.68 | $9.49 | 359901 |
| 2021-11-16 | 9.72 | $9.59 | 385100 |
| 2021-11-15 | 9.76 | $9.65 | 482100 |
| 2021-11-12 | 9.78 | $9.69 | 220200 |
| 2021-11-11 | 9.80 | $9.77 | 182209 |
| 2021-11-10 | 9.80 | $9.73 | 242900 |
| 2021-11-09 | 9.82 | $9.78 | 219700 |
| 2021-11-08 | 9.83 | $9.76 | 346700 |
| 2021-11-05 | 9.84 | $9.89 | 408715 |
| 2021-11-04 | 9.83 | $9.69 | 405100 |
| 2021-11-03 | 9.85 | $9.87 | 570089 |
| 2021-11-02 | 9.84 | $9.98 | 439605 |
| 2021-11-01 | 9.81 | $9.94 | 239100 |
| 2021-10-29 | 9.78 | $9.81 | 418209 |
| 2021-10-28 | 9.78 | $9.92 | 257416 |
| 2021-10-27 | 9.75 | $9.71 | 293700 |
| 2021-10-26 | 9.76 | $9.66 | 306400 |
| 2021-10-25 | 9.78 | $9.77 | 233800 |
| 2021-10-22 | 9.78 | $9.67 | 210100 |
| 2021-10-21 | 9.80 | $9.75 | 239716 |
| 2021-10-20 | 9.81 | $9.79 | 170000 |
| 2021-10-19 | 9.81 | $9.69 | 311045 |
| 2021-10-18 | 9.84 | $9.89 | 188448 |
| 2021-10-15 | 9.82 | $9.87 | 338600 |
| 2021-10-14 | 9.81 | $9.90 | 329330 |
| 2021-10-13 | 9.79 | $9.96 | 256900 |
| 2021-10-12 | 9.75 | $9.87 | 202316 |
| 2021-10-11 | 9.72 | $9.77 | 153306 |
| 2021-10-08 | 9.71 | $9.86 | 175313 |
| 2021-10-07 | 9.69 | $9.80 | 343900 |
| 2021-10-06 | 9.67 | $9.72 | 577227 |
| 2021-10-05 | 9.66 | $9.74 | 335300 |
| 2021-10-04 | 9.65 | $9.70 | 368819 |
| 2021-10-01 | 9.65 | $9.71 | 361204 |
| 2021-09-30 | 9.64 | $9.39 | 353521 |
| 2021-09-29 | 9.70 | $9.47 | 269600 |
| 2021-09-28 | 9.75 | $9.60 | 452800 |
| 2021-09-27 | 9.79 | $9.69 | 251600 |
| 2021-09-24 | 9.81 | $9.69 | 298800 |
| 2021-09-23 | 9.84 | $9.81 | 350031 |
| 2021-09-22 | 9.84 | $9.60 | 250120 |
| 2021-09-21 | 9.89 | $9.63 | 260200 |
| 2021-09-20 | 9.94 | $9.68 | 672731 |
| 2021-09-17 | 9.99 | $9.94 | 689700 |
| 2021-09-16 | 9.99 | $9.95 | 183900 |
| 2021-09-15 | 9.99 | $9.96 | 363323 |
| 2021-09-14 | 9.98 | $9.99 | 411904 |
| 2021-09-13 | 9.97 | $10.06 | 742400 |
| 2021-09-10 | 9.94 | $9.46 | 409439 |
| 2021-09-09 | 10.03 | $9.72 | 337600 |
| 2021-09-08 | 10.08 | $9.81 | 430300 |
| 2021-09-07 | 10.11 | $10.08 | 575900 |
| 2021-09-03 | 10.10 | $10.39 | 312921 |
| 2021-09-02 | 10.01 | $10.42 | 627106 |
| 2021-09-01 | 9.91 | $10.18 | 379113 |
| 2021-08-31 | 9.84 | $10.02 | 265227 |
| 2021-08-30 | 9.79 | $9.99 | 381200 |
| 2021-08-27 | 9.74 | $10.06 | 376200 |
| 2021-08-26 | 9.66 | $9.85 | 593000 |
| 2021-08-25 | 9.62 | $10.05 | 702945 |
| 2021-08-24 | 9.52 | $9.93 | 823600 |
| 2021-08-23 | 9.44 | $9.61 | 654300 |
| 2021-08-20 | 9.41 | $9.55 | 450105 |
| 2021-08-19 | 9.39 | $9.54 | 504000 |
| 2021-08-18 | 9.37 | $9.37 | 445733 |
| 2021-08-17 | 9.38 | $9.37 | 1.0M |
| 2021-08-16 | 9.40 | $9.44 | 716901 |
| 2021-08-13 | 9.40 | $9.26 | 912000 |
| 2021-08-12 | 9.45 | $9.15 | 1.2M |
| 2021-08-11 | 9.52 | $9.20 | 6.0M |
| 2021-08-10 | 9.59 | $9.42 | 1.7M |
| 2021-08-09 | 9.64 | $10.09 | 302102 |
| 2021-08-06 | 9.54 | $9.98 | 383605 |
| 2021-08-05 | 9.46 | $9.79 | 351139 |
| 2021-08-04 | 9.40 | $9.31 | 329630 |
| 2021-08-03 | 9.44 | $9.45 | 344600 |
| 2021-08-02 | 9.45 | $9.34 | 203900 |
| 2021-07-30 | 9.49 | $9.51 | 268810 |
| 2021-07-29 | 9.50 | $9.70 | 173100 |
| 2021-07-28 | 9.47 | $9.52 | 185900 |
| 2021-07-27 | 9.48 | $9.53 | 184325 |
| 2021-07-26 | 9.48 | $9.64 | 179100 |
| 2021-07-23 | 9.47 | $9.42 | 158043 |
| 2021-07-22 | 9.49 | $9.42 | 284703 |
| 2021-07-21 | 9.53 | $9.79 | 314300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.39
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.21
Average
6.80
Maximum
10.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.39 | $5.49 | 979700 |
| 2026-07-16 | 5.37 | $5.53 | 1.4M |
| 2026-07-15 | 5.33 | $5.44 | 1.1M |
| 2026-07-14 | 5.30 | $5.35 | 1.0M |
| 2026-07-13 | 5.30 | $5.25 | 1.8M |
| 2026-07-10 | 5.34 | $5.36 | 1.1M |
| 2026-07-09 | 5.35 | $5.32 | 1.3M |
| 2026-07-08 | 5.37 | $5.33 | 1.4M |
| 2026-07-07 | 5.40 | $5.37 | 2.2M |
| 2026-07-06 | 5.42 | $5.38 | 2.1M |
| 2026-07-02 | 5.45 | $5.44 | 3.8M |
| 2026-07-01 | 5.46 | $5.47 | 1.9M |
| 2026-06-30 | 5.47 | $5.45 | 3.2M |
| 2026-06-29 | 5.49 | $5.48 | 7.1M |
| 2026-06-26 | 5.50 | $5.54 | 3.6M |
| 2026-06-25 | 5.50 | $5.48 | 2.1M |
| 2026-06-24 | 5.51 | $5.53 | 1.7M |
| 2026-06-23 | 5.52 | $5.57 | 1.9M |
| 2026-06-22 | 5.51 | $5.50 | 1.8M |
| 2026-06-18 | 5.53 | $5.54 | 2.7M |
| 2026-06-17 | 5.53 | $5.45 | 2.7M |
| 2026-06-16 | 5.57 | $5.68 | 1.5M |
| 2026-06-15 | 5.54 | $5.59 | 1.3M |
| 2026-06-12 | 5.54 | $5.62 | 935500 |
| 2026-06-11 | 5.53 | $5.60 | 1.2M |
| 2026-06-10 | 5.53 | $5.63 | 939313 |
| 2026-06-09 | 5.51 | $5.55 | 715300 |
| 2026-06-08 | 5.52 | $5.50 | 678000 |
| 2026-06-05 | 5.55 | $5.55 | 534656 |
| 2026-06-04 | 5.57 | $5.57 | 645900 |
| 2026-06-03 | 5.59 | $5.50 | 1.5M |
| 2026-06-02 | 5.63 | $5.58 | 1.1M |
| 2026-06-01 | 5.66 | $5.61 | 878800 |
| 2026-05-29 | 5.70 | $5.77 | 1.1M |
| 2026-05-28 | 5.68 | $5.75 | 555230 |
| 2026-05-27 | 5.68 | $5.76 | 742930 |
| 2026-05-26 | 5.66 | $5.68 | 971752 |
| 2026-05-22 | 5.68 | $5.67 | 695100 |
| 2026-05-21 | 5.70 | $5.70 | 809424 |
| 2026-05-20 | 5.71 | $5.70 | 867700 |
| 2026-05-19 | 5.73 | $5.66 | 661441 |
| 2026-05-18 | 5.77 | $5.76 | 942613 |
| 2026-05-15 | 5.79 | $5.70 | 951208 |
| 2026-05-14 | 5.83 | $5.76 | 1.1M |
| 2026-05-13 | 5.86 | $5.80 | 1.1M |
| 2026-05-12 | 5.88 | $5.73 | 1.7M |
| 2026-05-11 | 5.93 | $5.82 | 1.2M |
| 2026-05-08 | 5.96 | $5.97 | 647927 |
| 2026-05-07 | 5.95 | $5.93 | 791703 |
| 2026-05-06 | 5.95 | $5.95 | 624222 |
| 2026-05-05 | 5.94 | $5.90 | 689029 |
| 2026-05-04 | 5.95 | $5.82 | 789700 |
| 2026-05-01 | 5.98 | $5.87 | 538173 |
| 2026-04-30 | 6.00 | $5.80 | 963008 |
| 2026-04-29 | 6.05 | $5.80 | 1.2M |
| 2026-04-28 | 6.11 | $6.07 | 843752 |
| 2026-04-27 | 6.09 | $6.07 | 711200 |
| 2026-04-24 | 6.07 | $6.06 | 655900 |
| 2026-04-23 | 6.04 | $6.04 | 675600 |
| 2026-04-22 | 6.01 | $6.06 | 987400 |
| 2026-04-21 | 5.97 | $5.88 | 702800 |
| 2026-04-20 | 5.97 | $5.99 | 548696 |
| 2026-04-17 | 5.94 | $5.98 | 872600 |
| 2026-04-16 | 5.90 | $5.91 | 638702 |
| 2026-04-15 | 5.87 | $5.97 | 898333 |
| 2026-04-14 | 5.82 | $5.93 | 738906 |
| 2026-04-13 | 5.76 | $5.88 | 592200 |
| 2026-04-10 | 5.71 | $5.82 | 470900 |
| 2026-04-09 | 5.67 | $5.80 | 589300 |
| 2026-04-08 | 5.62 | $5.79 | 832717 |
| 2026-04-07 | 5.57 | $5.60 | 920318 |
| 2026-04-06 | 5.57 | $5.62 | 643639 |
| 2026-04-02 | 5.55 | $5.60 | 841700 |
| 2026-04-01 | 5.55 | $5.56 | 649389 |
| 2026-03-31 | 5.55 | $5.60 | 850900 |
| 2026-03-30 | 5.55 | $5.61 | 889400 |
| 2026-03-27 | 5.54 | $5.51 | 1.2M |
| 2026-03-26 | 5.56 | $5.65 | 712200 |
| 2026-03-25 | 5.55 | $5.68 | 840437 |
| 2026-03-24 | 5.52 | $5.54 | 1.3M |
| 2026-03-23 | 5.53 | $5.56 | 1.9M |
| 2026-03-20 | 5.54 | $5.47 | 3.1M |
| 2026-03-19 | 5.59 | $5.61 | 1.5M |
| 2026-03-18 | 5.60 | $5.61 | 1.4M |
| 2026-03-17 | 5.61 | $5.61 | 1.1M |
| 2026-03-16 | 5.62 | $5.61 | 937600 |
| 2026-03-13 | 5.64 | $5.54 | 1.0M |
| 2026-03-12 | 5.69 | $5.61 | 1.3M |
| 2026-03-11 | 5.73 | $5.69 | 666100 |
| 2026-03-10 | 5.75 | $5.73 | 952164 |
| 2026-03-09 | 5.77 | $5.71 | 1.1M |
| 2026-03-06 | 5.79 | $5.70 | 1.2M |
| 2026-03-05 | 5.82 | $5.87 | 716422 |
| 2026-03-04 | 5.81 | $5.94 | 716333 |
| 2026-03-03 | 5.77 | $5.84 | 643632 |
| 2026-03-02 | 5.75 | $5.93 | 1.1M |
| 2026-02-27 | 5.71 | $5.81 | 1.0M |
| 2026-02-26 | 5.69 | $5.82 | 915246 |
| 2026-02-25 | 5.66 | $5.72 | 640400 |
| 2026-02-24 | 5.67 | $5.66 | 785600 |
| 2026-02-23 | 5.69 | $5.58 | 752340 |
| 2026-02-20 | 5.75 | $5.73 | 948904 |
| 2026-02-19 | 5.77 | $5.75 | 1.0M |
| 2026-02-18 | 5.79 | $5.83 | 1.6M |
| 2026-02-17 | 5.79 | $5.80 | 789137 |
| 2026-02-13 | 5.81 | $5.73 | 999800 |
| 2026-02-12 | 5.85 | $5.68 | 1.2M |
| 2026-02-11 | 5.91 | $5.85 | 755450 |
| 2026-02-10 | 5.93 | $5.91 | 854800 |
| 2026-02-09 | 5.94 | $5.82 | 1.2M |
| 2026-02-06 | 5.98 | $5.90 | 619449 |
| 2026-02-05 | 6.00 | $5.90 | 532424 |
| 2026-02-04 | 6.03 | $6.02 | 520601 |
| 2026-02-03 | 6.02 | $6.01 | 647415 |
| 2026-02-02 | 6.02 | $6.00 | 662643 |
| 2026-01-30 | 6.02 | $5.98 | 1.2M |
| 2026-01-29 | 6.02 | $6.14 | 850940 |
| 2026-01-28 | 5.97 | $6.00 | 1.2M |
| 2026-01-27 | 5.95 | $5.96 | 533848 |
| 2026-01-26 | 5.94 | $5.90 | 424423 |
| 2026-01-23 | 5.94 | $5.91 | 485423 |
| 2026-01-22 | 5.95 | $5.99 | 655300 |
| 2026-01-21 | 5.92 | $6.00 | 667142 |
| 2026-01-20 | 5.89 | $5.92 | 585030 |
| 2026-01-16 | 5.88 | $5.96 | 517556 |
| 2026-01-15 | 5.85 | $5.96 | 533600 |
| 2026-01-14 | 5.82 | $5.87 | 616716 |
| 2026-01-13 | 5.80 | $5.74 | 524408 |
| 2026-01-12 | 5.82 | $5.85 | 398823 |
| 2026-01-09 | 5.82 | $5.87 | 492000 |
| 2026-01-08 | 5.80 | $5.88 | 681305 |
| 2026-01-07 | 5.78 | $5.74 | 476700 |
| 2026-01-06 | 5.79 | $5.84 | 759832 |
| 2026-01-05 | 5.78 | $5.77 | 894536 |
| 2026-01-02 | 5.79 | $5.72 | 696844 |
| 2025-12-31 | 5.82 | $5.60 | 1.2M |
| 2025-12-30 | 5.89 | $5.75 | 561363 |
| 2025-12-29 | 5.93 | $5.80 | 662333 |
| 2025-12-26 | 5.95 | $5.85 | 395408 |
| 2025-12-24 | 5.97 | $5.89 | 288600 |
| 2025-12-23 | 5.98 | $5.87 | 849403 |
| 2025-12-22 | 5.99 | $5.88 | 746700 |
| 2025-12-19 | 6.00 | $5.89 | 1.3M |
| 2025-12-18 | 6.00 | $5.94 | 784400 |
| 2025-12-17 | 5.99 | $5.91 | 1.7M |
| 2025-12-16 | 5.98 | $5.91 | 866900 |
| 2025-12-15 | 5.97 | $5.95 | 819200 |
| 2025-12-12 | 5.94 | $5.93 | 685018 |
| 2025-12-11 | 5.91 | $5.93 | 609100 |
| 2025-12-10 | 5.86 | $5.90 | 803131 |
| 2025-12-09 | 5.82 | $5.85 | 652133 |
| 2025-12-08 | 5.78 | $5.80 | 969119 |
| 2025-12-05 | 5.74 | $5.74 | 498696 |
| 2025-12-04 | 5.71 | $5.66 | 809800 |
| 2025-12-03 | 5.70 | $5.75 | 538000 |
| 2025-12-02 | 5.66 | $5.68 | 484026 |
| 2025-12-01 | 5.63 | $5.64 | 1.3M |
| 2025-11-28 | 5.60 | $5.61 | 236200 |
| 2025-11-26 | 5.57 | $5.64 | 571000 |
| 2025-11-25 | 5.53 | $5.61 | 587833 |
| 2025-11-24 | 5.48 | $5.47 | 716700 |
| 2025-11-21 | 5.47 | $5.52 | 981120 |
| 2025-11-20 | 5.44 | $5.39 | 654800 |
| 2025-11-19 | 5.44 | $5.44 | 753700 |
| 2025-11-18 | 5.43 | $5.39 | 844144 |
| 2025-11-17 | 5.43 | $5.39 | 880100 |
| 2025-11-14 | 5.43 | $5.42 | 1.2M |
| 2025-11-13 | 5.41 | $5.46 | 860900 |
| 2025-11-12 | 5.39 | $5.41 | 594000 |
| 2025-11-11 | 5.37 | $5.47 | 537212 |
| 2025-11-10 | 5.32 | $5.43 | 578221 |
| 2025-11-07 | 5.29 | $5.37 | 1.5M |
| 2025-11-06 | 5.26 | $5.34 | 648075 |
| 2025-11-05 | 5.23 | $5.36 | 806048 |
| 2025-11-04 | 5.20 | $5.29 | 766100 |
| 2025-11-03 | 5.18 | $5.17 | 701200 |
| 2025-10-31 | 5.19 | $5.16 | 756348 |
| 2025-10-30 | 5.21 | $5.20 | 620742 |
| 2025-10-29 | 5.22 | $5.22 | 822622 |
| 2025-10-28 | 5.24 | $5.25 | 511220 |
| 2025-10-27 | 5.24 | $5.33 | 455505 |
| 2025-10-24 | 5.22 | $5.30 | 346478 |
| 2025-10-23 | 5.21 | $5.31 | 525645 |
| 2025-10-22 | 5.20 | $5.38 | 585629 |
| 2025-10-21 | 5.16 | $5.30 | 408200 |
| 2025-10-20 | 5.14 | $5.30 | 538103 |
| 2025-10-17 | 5.12 | $5.26 | 505800 |
| 2025-10-16 | 5.11 | $5.18 | 813500 |
| 2025-10-15 | 5.12 | $5.32 | 703411 |
| 2025-10-14 | 5.10 | $5.33 | 754410 |
| 2025-10-13 | 5.07 | $5.24 | 457245 |
| 2025-10-10 | 5.07 | $5.07 | 874500 |
| 2025-10-09 | 5.12 | $5.11 | 685300 |
| 2025-10-08 | 5.17 | $5.17 | 564052 |
| 2025-10-07 | 5.22 | $5.09 | 741342 |
| 2025-10-06 | 5.32 | $5.12 | 902331 |
| 2025-10-03 | 5.42 | $5.39 | 408808 |
| 2025-10-02 | 5.46 | $5.38 | 466512 |
| 2025-10-01 | 5.52 | $5.41 | 600029 |
| 2025-09-30 | 5.58 | $5.43 | 640132 |
| 2025-09-29 | 5.65 | $5.57 | 601723 |
| 2025-09-26 | 5.69 | $5.64 | 541400 |
| 2025-09-25 | 5.71 | $5.61 | 474200 |
| 2025-09-24 | 5.76 | $5.68 | 855530 |
| 2025-09-23 | 5.79 | $5.69 | 708117 |
| 2025-09-22 | 5.82 | $5.75 | 894738 |
| 2025-09-19 | 5.84 | $5.80 | 1.8M |
| 2025-09-18 | 5.85 | $5.77 | 628000 |
| 2025-09-17 | 5.86 | $5.69 | 787700 |
| 2025-09-16 | 5.91 | $5.71 | 647500 |
| 2025-09-15 | 5.96 | $5.81 | 363302 |
| 2025-09-12 | 5.98 | $5.88 | 626010 |
| 2025-09-11 | 5.99 | $5.94 | 956600 |
| 2025-09-10 | 5.98 | $5.90 | 523800 |
| 2025-09-09 | 5.97 | $5.88 | 380970 |
| 2025-09-08 | 5.96 | $5.94 | 511222 |
| 2025-09-05 | 5.93 | $5.94 | 626600 |
| 2025-09-04 | 5.90 | $5.90 | 467316 |
| 2025-09-03 | 5.86 | $5.86 | 709601 |
| 2025-09-02 | 5.83 | $5.75 | 803200 |
| 2025-08-29 | 5.82 | $5.80 | 837800 |
| 2025-08-28 | 5.79 | $5.71 | 390900 |
| 2025-08-27 | 5.78 | $5.71 | 485648 |
| 2025-08-26 | 5.76 | $5.73 | 539600 |
| 2025-08-25 | 5.73 | $5.69 | 426520 |
| 2025-08-22 | 5.71 | $5.77 | 821300 |
| 2025-08-21 | 5.65 | $5.49 | 518919 |
| 2025-08-20 | 5.66 | $5.64 | 707029 |
| 2025-08-19 | 5.63 | $5.67 | 599200 |
| 2025-08-18 | 5.58 | $5.54 | 489000 |
| 2025-08-15 | 5.55 | $5.54 | 598400 |
| 2025-08-14 | 5.52 | $5.57 | 663265 |
| 2025-08-13 | 5.46 | $5.59 | 581400 |
| 2025-08-12 | 5.39 | $5.49 | 627076 |
| 2025-08-11 | 5.33 | $5.35 | 780700 |
| 2025-08-08 | 5.31 | $5.33 | 697000 |
| 2025-08-07 | 5.27 | $5.34 | 737318 |
| 2025-08-06 | 5.23 | $5.28 | 514998 |
| 2025-08-05 | 5.20 | $5.37 | 673810 |
| 2025-08-04 | 5.13 | $5.32 | 1.2M |
| 2025-08-01 | 5.06 | $5.16 | 880200 |
| 2025-07-31 | 5.03 | $5.18 | 938137 |
| 2025-07-30 | 4.99 | $5.21 | 1.9M |
| 2025-07-29 | 4.92 | $4.98 | 1.0M |
| 2025-07-28 | 4.92 | $4.97 | 1.2M |
| 2025-07-25 | 4.92 | $4.91 | 590580 |
| 2025-07-24 | 4.93 | $4.99 | 604219 |
| 2025-07-23 | 4.93 | $4.97 | 897922 |
| 2025-07-22 | 4.94 | $4.94 | 685200 |
| 2025-07-21 | 4.95 | $4.94 | 654200 |
| 2025-07-18 | 4.97 | $4.92 | 875400 |
| 2025-07-17 | 5.01 | $4.97 | 560500 |
| 2025-07-16 | 5.04 | $5.07 | 497401 |
| 2025-07-15 | 5.04 | $4.99 | 905282 |
| 2025-07-14 | 5.06 | $5.05 | 614100 |
| 2025-07-11 | 5.08 | $5.02 | 547000 |
| 2025-07-10 | 5.11 | $5.10 | 585200 |
| 2025-07-09 | 5.12 | $5.06 | 464532 |
| 2025-07-08 | 5.15 | $5.03 | 1.8M |
| 2025-07-07 | 5.19 | $5.12 | 573712 |
| 2025-07-03 | 5.21 | $5.27 | 311233 |
| 2025-07-02 | 5.19 | $5.23 | 673002 |
| 2025-07-01 | 5.18 | $5.13 | 829816 |
| 2025-06-30 | 5.20 | $5.05 | 678700 |
| 2025-06-27 | 5.25 | $5.24 | 1.0M |
| 2025-06-26 | 5.25 | $5.26 | 439036 |
| 2025-06-25 | 5.23 | $5.20 | 387201 |
| 2025-06-24 | 5.24 | $5.25 | 615804 |
| 2025-06-23 | 5.23 | $5.25 | 501738 |
| 2025-06-20 | 5.22 | $5.20 | 1.1M |
| 2025-06-18 | 5.22 | $5.12 | 455635 |
| 2025-06-17 | 5.25 | $5.12 | 522900 |
| 2025-06-16 | 5.28 | $5.17 | 460400 |
| 2025-06-13 | 5.30 | $5.23 | 467000 |
| 2025-06-12 | 5.31 | $5.35 | 359648 |
| 2025-06-11 | 5.27 | $5.34 | 584929 |
| 2025-06-10 | 5.24 | $5.36 | 444661 |
| 2025-06-09 | 5.19 | $5.26 | 495100 |
| 2025-06-06 | 5.16 | $5.21 | 409751 |
| 2025-06-05 | 5.13 | $5.08 | 522696 |
| 2025-06-04 | 5.15 | $5.14 | 334000 |
| 2025-06-03 | 5.14 | $5.16 | 444205 |
| 2025-06-02 | 5.13 | $5.04 | 494234 |
| 2025-05-30 | 5.16 | $5.06 | 648149 |
| 2025-05-29 | 5.18 | $5.13 | 278136 |
| 2025-05-28 | 5.19 | $5.07 | 359700 |
| 2025-05-27 | 5.21 | $5.08 | 710044 |
| 2025-05-23 | 5.24 | $5.03 | 467800 |
| 2025-05-22 | 5.29 | $5.08 | 794400 |
| 2025-05-21 | 5.33 | $4.99 | 487500 |
| 2025-05-20 | 5.41 | $5.24 | 366615 |
| 2025-05-19 | 5.42 | $5.27 | 441082 |
| 2025-05-16 | 5.43 | $5.38 | 406700 |
| 2025-05-15 | 5.39 | $5.39 | 321600 |
| 2025-05-14 | 5.35 | $5.30 | 536706 |
| 2025-05-13 | 5.32 | $5.38 | 339006 |
| 2025-05-12 | 5.25 | $5.35 | 431028 |
| 2025-05-09 | 5.18 | $5.20 | 295100 |
| 2025-05-08 | 5.14 | $5.21 | 423218 |
| 2025-05-07 | 5.09 | $5.14 | 412744 |
| 2025-05-06 | 5.04 | $5.09 | 682828 |
| 2025-05-05 | 5.00 | $5.28 | 931500 |
| 2025-05-02 | 4.89 | $5.23 | 764831 |
| 2025-05-01 | 4.78 | $5.01 | 643612 |
| 2025-04-30 | 4.71 | $5.01 | 972900 |
| 2025-04-29 | 4.62 | $5.05 | 568686 |
| 2025-04-28 | 4.51 | $4.96 | 548927 |
| 2025-04-25 | 4.41 | $4.77 | 408422 |
| 2025-04-24 | 4.35 | $4.73 | 401637 |
| 2025-04-23 | 4.29 | $4.66 | 465344 |
| 2025-04-22 | 4.25 | $4.63 | 523700 |
| 2025-04-21 | 4.21 | $4.43 | 526900 |
| 2025-04-17 | 4.24 | $4.50 | 691739 |
| 2025-04-16 | 4.26 | $4.42 | 824500 |
| 2025-04-15 | 4.32 | $4.45 | 779700 |
| 2025-04-14 | 4.38 | $4.42 | 1.0M |
| 2025-04-11 | 4.49 | $4.30 | 1.1M |
| 2025-04-10 | 4.65 | $4.44 | 1.0M |
| 2025-04-09 | 4.82 | $4.74 | 1.5M |
| 2025-04-08 | 4.94 | $4.54 | 1.6M |
| 2025-04-07 | 5.15 | $4.67 | 1.5M |
| 2025-04-04 | 5.37 | $5.01 | 1.3M |
| 2025-04-03 | 5.53 | $5.41 | 577449 |
| 2025-04-02 | 5.61 | $5.59 | 1.2M |
| 2025-04-01 | 5.65 | $5.55 | 712014 |
| 2025-03-31 | 5.71 | $5.56 | 1.1M |
| 2025-03-28 | 5.78 | $5.68 | 672000 |
| 2025-03-27 | 5.84 | $5.79 | 379200 |
| 2025-03-26 | 5.87 | $5.80 | 408233 |
| 2025-03-25 | 5.90 | $5.84 | 527257 |
| 2025-03-24 | 5.93 | $5.82 | 600800 |
| 2025-03-21 | 5.97 | $5.94 | 3.0M |
| 2025-03-20 | 5.99 | $5.93 | 852000 |
| 2025-03-19 | 6.01 | $6.01 | 963119 |
| 2025-03-18 | 6.01 | $6.05 | 981111 |
| 2025-03-17 | 5.99 | $5.97 | 486601 |
| 2025-03-14 | 6.00 | $6.01 | 465000 |
| 2025-03-13 | 6.00 | $5.85 | 709600 |
| 2025-03-12 | 6.05 | $5.90 | 748409 |
| 2025-03-11 | 6.09 | $5.86 | 686561 |
| 2025-03-10 | 6.15 | $5.97 | 583600 |
| 2025-03-07 | 6.19 | $6.08 | 528625 |
| 2025-03-06 | 6.20 | $6.02 | 547300 |
| 2025-03-05 | 6.24 | $6.09 | 625900 |
| 2025-03-04 | 6.25 | $6.11 | 897034 |
| 2025-03-03 | 6.26 | $6.20 | 1.1M |
| 2025-02-28 | 6.24 | $6.23 | 765302 |
| 2025-02-27 | 6.21 | $6.21 | 588237 |
| 2025-02-26 | 6.17 | $6.20 | 653701 |
| 2025-02-25 | 6.12 | $6.15 | 656400 |
| 2025-02-24 | 6.07 | $6.07 | 752400 |
| 2025-02-21 | 6.04 | $6.05 | 871800 |
| 2025-02-20 | 6.01 | $6.09 | 787412 |
| 2025-02-19 | 5.95 | $6.10 | 1.3M |
| 2025-02-18 | 5.88 | $5.97 | 1.2M |
| 2025-02-14 | 5.83 | $5.97 | 542200 |
| 2025-02-13 | 5.77 | $5.93 | 930074 |
| 2025-02-12 | 5.71 | $5.74 | 761627 |
| 2025-02-11 | 5.70 | $5.75 | 964541 |
| 2025-02-10 | 5.68 | $5.70 | 1.2M |
| 2025-02-07 | 5.67 | $5.71 | 1.0M |
| 2025-02-06 | 5.66 | $5.76 | 786715 |
| 2025-02-05 | 5.63 | $5.73 | 1.2M |
| 2025-02-04 | 5.60 | $5.71 | 3.3M |
| 2025-02-03 | 5.57 | $5.56 | 608132 |
| 2025-01-31 | 5.59 | $5.63 | 639638 |
| 2025-01-30 | 5.59 | $5.64 | 479658 |
| 2025-01-29 | 5.58 | $5.60 | 504342 |
| 2025-01-28 | 5.59 | $5.69 | 480800 |
| 2025-01-27 | 5.58 | $5.76 | 455200 |
| 2025-01-24 | 5.54 | $5.59 | 554700 |
| 2025-01-23 | 5.55 | $5.57 | 473785 |
| 2025-01-22 | 5.57 | $5.61 | 782177 |
| 2025-01-21 | 5.59 | $5.70 | 601607 |
| 2025-01-17 | 5.58 | $5.79 | 543500 |
| 2025-01-16 | 5.54 | $5.69 | 369600 |
| 2025-01-15 | 5.53 | $5.69 | 454700 |
| 2025-01-14 | 5.52 | $5.63 | 537601 |
| 2025-01-13 | 5.53 | $5.48 | 491900 |
| 2025-01-10 | 5.59 | $5.53 | 656300 |
| 2025-01-08 | 5.65 | $5.66 | 411700 |
| 2025-01-07 | 5.69 | $5.73 | 1.3M |
| 2025-01-06 | 5.72 | $5.90 | 873553 |
| 2025-01-03 | 5.70 | $5.83 | 408528 |
| 2025-01-02 | 5.70 | $5.68 | 514443 |
| 2024-12-31 | 5.75 | $5.64 | 629828 |
| 2024-12-30 | 5.83 | $5.74 | 704633 |
| 2024-12-27 | 5.90 | $5.83 | 517921 |
| 2024-12-26 | 5.96 | $5.95 | 407921 |
| 2024-12-24 | 5.99 | $5.97 | 302424 |
| 2024-12-23 | 6.03 | $5.93 | 689914 |
| 2024-12-20 | 6.08 | $5.97 | 1.5M |
| 2024-12-19 | 6.14 | $5.90 | 549638 |
| 2024-12-18 | 6.24 | $5.93 | 732025 |
| 2024-12-17 | 6.34 | $6.20 | 599800 |
| 2024-12-16 | 6.38 | $6.30 | 428831 |
| 2024-12-13 | 6.40 | $6.34 | 409512 |
| 2024-12-12 | 6.41 | $6.34 | 468849 |
| 2024-12-11 | 6.41 | $6.35 | 380516 |
| 2024-12-10 | 6.42 | $6.43 | 358839 |
| 2024-12-09 | 6.40 | $6.37 | 303606 |
| 2024-12-06 | 6.39 | $6.32 | 318109 |
| 2024-12-05 | 6.39 | $6.26 | 360044 |
| 2024-12-04 | 6.41 | $6.31 | 456726 |
| 2024-12-03 | 6.42 | $6.29 | 338356 |
| 2024-12-02 | 6.43 | $6.38 | 435800 |
| 2024-11-29 | 6.41 | $6.34 | 315904 |
| 2024-11-27 | 6.40 | $6.36 | 461600 |
| 2024-11-26 | 6.38 | $6.31 | 404400 |
| 2024-11-25 | 6.36 | $6.31 | 526473 |
| 2024-11-22 | 6.34 | $6.23 | 408229 |
| 2024-11-21 | 6.34 | $6.18 | 425247 |
| 2024-11-20 | 6.35 | $6.15 | 286100 |
| 2024-11-19 | 6.37 | $6.22 | 279116 |
| 2024-11-18 | 6.37 | $6.18 | 343172 |
| 2024-11-15 | 6.37 | $6.22 | 509916 |
| 2024-11-14 | 6.36 | $6.29 | 564819 |
| 2024-11-13 | 6.32 | $6.25 | 527800 |
| 2024-11-12 | 6.28 | $6.23 | 473635 |
| 2024-11-11 | 6.23 | $6.34 | 425000 |
| 2024-11-08 | 6.13 | $6.32 | 559527 |
| 2024-11-07 | 6.01 | $6.19 | 1.4M |
| 2024-11-06 | 5.91 | $6.16 | 1.3M |
| 2024-11-05 | 5.79 | $5.80 | 833500 |
| 2024-11-04 | 5.76 | $5.84 | 1.1M |
| 2024-11-01 | 5.70 | $5.82 | 1.1M |
| 2024-10-31 | 5.64 | $6.08 | 1.1M |
| 2024-10-30 | 5.49 | $6.21 | 2.8M |
| 2024-10-29 | 5.25 | $5.25 | 664341 |
| 2024-10-28 | 5.27 | $5.30 | 671106 |
| 2024-10-25 | 5.28 | $5.29 | 382709 |
| 2024-10-24 | 5.30 | $5.37 | 480195 |
| 2024-10-23 | 5.30 | $5.33 | 621100 |
| 2024-10-22 | 5.32 | $5.32 | 325843 |
| 2024-10-21 | 5.34 | $5.32 | 541032 |
| 2024-10-18 | 5.37 | $5.47 | 381100 |
| 2024-10-17 | 5.35 | $5.48 | 604308 |
| 2024-10-16 | 5.34 | $5.47 | 598600 |
| 2024-10-15 | 5.33 | $5.39 | 588250 |
| 2024-10-14 | 5.34 | $5.43 | 505128 |
| 2024-10-11 | 5.34 | $5.34 | 441173 |
| 2024-10-10 | 5.38 | $5.33 | 538248 |
| 2024-10-09 | 5.42 | $5.41 | 559611 |
| 2024-10-08 | 5.46 | $5.40 | 773000 |
| 2024-10-07 | 5.51 | $5.44 | 698304 |
| 2024-10-04 | 5.56 | $5.51 | 869030 |
| 2024-10-03 | 5.60 | $5.48 | 529180 |
| 2024-10-02 | 5.66 | $5.45 | 625600 |
| 2024-10-01 | 5.74 | $5.50 | 693308 |
| 2024-09-30 | 5.83 | $5.60 | 746925 |
| 2024-09-27 | 5.90 | $5.77 | 577600 |
| 2024-09-26 | 5.94 | $5.80 | 569165 |
| 2024-09-25 | 5.97 | $5.77 | 674033 |
| 2024-09-24 | 6.02 | $5.91 | 1.4M |
| 2024-09-23 | 6.03 | $5.88 | 718412 |
| 2024-09-20 | 6.05 | $5.98 | 2.4M |
| 2024-09-19 | 6.04 | $6.19 | 718923 |
| 2024-09-18 | 5.97 | $6.09 | 890400 |
| 2024-09-17 | 5.91 | $6.10 | 1.6M |
| 2024-09-16 | 5.83 | $5.90 | 455500 |
| 2024-09-13 | 5.79 | $5.91 | 429786 |
| 2024-09-12 | 5.75 | $5.78 | 390600 |
| 2024-09-11 | 5.73 | $5.68 | 653424 |
| 2024-09-10 | 5.75 | $5.68 | 368700 |
| 2024-09-09 | 5.77 | $5.69 | 653200 |
| 2024-09-06 | 5.79 | $5.66 | 494300 |
| 2024-09-05 | 5.82 | $5.75 | 372600 |
| 2024-09-04 | 5.83 | $5.68 | 563816 |
| 2024-09-03 | 5.86 | $5.87 | 722013 |
| 2024-08-30 | 5.84 | $5.95 | 764710 |
| 2024-08-29 | 5.79 | $5.87 | 484900 |
| 2024-08-28 | 5.75 | $5.88 | 532800 |
| 2024-08-27 | 5.70 | $5.85 | 595002 |
| 2024-08-26 | 5.65 | $5.84 | 690951 |
| 2024-08-23 | 5.60 | $5.81 | 602222 |
| 2024-08-22 | 5.54 | $5.64 | 399332 |
| 2024-08-21 | 5.53 | $5.68 | 423500 |
| 2024-08-20 | 5.50 | $5.72 | 626000 |
| 2024-08-19 | 5.45 | $5.77 | 758003 |
| 2024-08-16 | 5.38 | $5.68 | 475600 |
| 2024-08-15 | 5.33 | $5.67 | 1.7M |
| 2024-08-14 | 5.27 | $5.59 | 1.6M |
| 2024-08-13 | 5.23 | $5.49 | 1.5M |
| 2024-08-12 | 5.21 | $5.30 | 1.8M |
| 2024-08-09 | 5.26 | $5.23 | 1.1M |
| 2024-08-08 | 5.35 | $5.29 | 736300 |
| 2024-08-07 | 5.44 | $5.23 | 940655 |
| 2024-08-06 | 5.58 | $5.36 | 2.2M |
| 2024-08-05 | 5.71 | $5.12 | 2.3M |
| 2024-08-02 | 5.94 | $5.52 | 1.3M |
| 2024-08-01 | 6.10 | $5.65 | 2.3M |
| 2024-07-31 | 6.26 | $5.73 | 3.8M |
| 2024-07-30 | 6.42 | $6.20 | 1.4M |
| 2024-07-29 | 6.47 | $6.24 | 569200 |
| 2024-07-26 | 6.52 | $6.36 | 901250 |
| 2024-07-25 | 6.53 | $6.31 | 816612 |
| 2024-07-24 | 6.56 | $6.30 | 618733 |
| 2024-07-23 | 6.60 | $6.59 | 666900 |
| 2024-07-22 | 6.55 | $6.39 | 664107 |
| 2024-07-19 | 6.55 | $6.48 | 599944 |
| 2024-07-18 | 6.52 | $6.51 | 472002 |
| 2024-07-17 | 6.46 | $6.64 | 807100 |
| 2024-07-16 | 6.35 | $6.62 | 804700 |
| 2024-07-15 | 6.23 | $6.47 | 834600 |
| 2024-07-12 | 6.11 | $6.35 | 1.1M |
| 2024-07-11 | 6.01 | $6.25 | 799315 |
| 2024-07-10 | 5.92 | $6.05 | 429300 |
| 2024-07-09 | 5.87 | $6.03 | 914100 |
| 2024-07-08 | 5.82 | $5.90 | 428129 |
| 2024-07-05 | 5.80 | $5.84 | 503149 |
| 2024-07-03 | 5.79 | $5.84 | 315015 |
| 2024-07-02 | 5.79 | $5.82 | 547202 |
| 2024-07-01 | 5.79 | $5.74 | 994194 |
| 2024-06-28 | 5.81 | $5.70 | 1.8M |
| 2024-06-27 | 5.86 | $5.81 | 556006 |
| 2024-06-26 | 5.87 | $5.87 | 505000 |
| 2024-06-25 | 5.88 | $5.89 | 448504 |
| 2024-06-24 | 5.88 | $5.94 | 447807 |
| 2024-06-21 | 5.87 | $5.89 | 1.5M |
| 2024-06-20 | 5.86 | $5.88 | 629000 |
| 2024-06-18 | 5.87 | $5.94 | 494819 |
| 2024-06-17 | 5.85 | $5.96 | 486900 |
| 2024-06-14 | 5.83 | $5.82 | 698000 |
| 2024-06-13 | 5.85 | $5.93 | 409223 |
| 2024-06-12 | 5.84 | $5.93 | 651708 |
| 2024-06-11 | 5.82 | $5.79 | 452500 |
| 2024-06-10 | 5.85 | $5.87 | 544900 |
| 2024-06-07 | 5.87 | $5.81 | 489237 |
| 2024-06-06 | 5.91 | $5.87 | 484018 |
| 2024-06-05 | 5.93 | $5.97 | 490706 |
| 2024-06-04 | 5.94 | $5.90 | 546444 |
| 2024-06-03 | 5.97 | $6.02 | 1.0M |
| 2024-05-31 | 5.97 | $6.05 | 982300 |
| 2024-05-30 | 5.96 | $5.82 | 598323 |
| 2024-05-29 | 6.02 | $5.75 | 923593 |
| 2024-05-28 | 6.12 | $5.90 | 1.2M |
| 2024-05-24 | 6.20 | $6.10 | 630635 |
| 2024-05-23 | 6.22 | $6.14 | 773831 |
| 2024-05-22 | 6.25 | $6.26 | 484614 |
| 2024-05-21 | 6.24 | $6.32 | 493614 |
| 2024-05-20 | 6.20 | $6.28 | 560909 |
| 2024-05-17 | 6.18 | $6.32 | 496423 |
| 2024-05-16 | 6.14 | $6.29 | 505100 |
| 2024-05-15 | 6.09 | $6.26 | 605700 |
| 2024-05-14 | 6.05 | $6.20 | 547900 |
| 2024-05-13 | 6.02 | $6.08 | 556489 |
| 2024-05-10 | 6.03 | $6.01 | 558123 |
| 2024-05-09 | 6.06 | $6.04 | 707949 |
| 2024-05-08 | 6.09 | $6.03 | 832200 |
| 2024-05-07 | 6.13 | $6.11 | 981400 |
| 2024-05-06 | 6.15 | $6.14 | 623907 |
| 2024-05-03 | 6.18 | $6.02 | 1.4M |
| 2024-05-02 | 6.24 | $6.17 | 726387 |
| 2024-05-01 | 6.28 | $6.23 | 2.0M |
| 2024-04-30 | 6.31 | $6.29 | 537100 |
| 2024-04-29 | 6.32 | $6.42 | 323000 |
| 2024-04-26 | 6.30 | $6.40 | 334600 |
| 2024-04-25 | 6.28 | $6.33 | 509500 |
| 2024-04-24 | 6.28 | $6.40 | 446200 |
| 2024-04-23 | 6.26 | $6.50 | 288838 |
| 2024-04-22 | 6.21 | $6.42 | 437500 |
| 2024-04-19 | 6.18 | $6.34 | 518200 |
| 2024-04-18 | 6.16 | $6.21 | 566117 |
| 2024-04-17 | 6.18 | $6.18 | 485913 |
| 2024-04-16 | 6.23 | $6.15 | 880800 |
| 2024-04-15 | 6.29 | $6.23 | 900228 |
| 2024-04-12 | 6.34 | $6.28 | 711400 |
| 2024-04-11 | 6.40 | $6.35 | 791804 |
| 2024-04-10 | 6.44 | $6.19 | 1.5M |
| 2024-04-09 | 6.55 | $6.60 | 860200 |
| 2024-04-08 | 6.55 | $6.48 | 402100 |
| 2024-04-05 | 6.60 | $6.51 | 995100 |
| 2024-04-04 | 6.64 | $6.51 | 631900 |
| 2024-04-03 | 6.70 | $6.57 | 917743 |
| 2024-04-02 | 6.75 | $6.51 | 1.1M |
| 2024-04-01 | 6.83 | $6.60 | 1.2M |
| 2024-03-28 | 6.90 | $6.89 | 708401 |
| 2024-03-27 | 6.89 | $6.81 | 690500 |
| 2024-03-26 | 6.91 | $6.87 | 1.0M |
| 2024-03-25 | 6.91 | $6.95 | 461100 |
| 2024-03-22 | 6.88 | $6.88 | 458523 |
| 2024-03-21 | 6.87 | $6.98 | 675600 |
| 2024-03-20 | 6.83 | $6.93 | 532904 |
| 2024-03-19 | 6.79 | $6.77 | 755400 |
| 2024-03-18 | 6.80 | $6.80 | 773700 |
| 2024-03-15 | 6.79 | $6.87 | 1.4M |
| 2024-03-14 | 6.77 | $6.71 | 737400 |
| 2024-03-13 | 6.79 | $6.90 | 1.3M |
| 2024-03-12 | 6.75 | $6.89 | 591500 |
| 2024-03-11 | 6.71 | $6.81 | 664100 |
| 2024-03-08 | 6.69 | $6.75 | 525900 |
| 2024-03-07 | 6.68 | $6.76 | 427304 |
| 2024-03-06 | 6.67 | $6.68 | 565500 |
| 2024-03-05 | 6.68 | $6.64 | 917338 |
| 2024-03-04 | 6.71 | $6.60 | 1.0M |
| 2024-03-01 | 6.76 | $6.95 | 636700 |
| 2024-02-29 | 6.71 | $6.91 | 613027 |
| 2024-02-28 | 6.67 | $6.76 | 459400 |
| 2024-02-27 | 6.66 | $6.78 | 487500 |
| 2024-02-26 | 6.65 | $6.78 | 649735 |
| 2024-02-23 | 6.64 | $6.84 | 683200 |
| 2024-02-22 | 6.62 | $6.75 | 923500 |
| 2024-02-21 | 6.61 | $6.84 | 1.0M |
| 2024-02-20 | 6.58 | $6.63 | 644742 |
| 2024-02-16 | 6.62 | $6.80 | 579425 |
| 2024-02-15 | 6.61 | $6.84 | 718223 |
| 2024-02-14 | 6.59 | $6.65 | 457736 |
| 2024-02-13 | 6.63 | $6.54 | 960900 |
| 2024-02-12 | 6.72 | $6.83 | 1.1M |
| 2024-02-09 | 6.74 | $6.69 | 731839 |
| 2024-02-08 | 6.81 | $6.65 | 740500 |
| 2024-02-07 | 6.92 | $6.66 | 1.1M |
| 2024-02-06 | 7.04 | $6.91 | 847900 |
| 2024-02-05 | 7.12 | $6.89 | 796518 |
| 2024-02-02 | 7.22 | $7.02 | 842941 |
| 2024-02-01 | 7.31 | $7.23 | 1.0M |
| 2024-01-31 | 7.34 | $7.15 | 833556 |
| 2024-01-30 | 7.41 | $7.43 | 391635 |
| 2024-01-29 | 7.41 | $7.69 | 600300 |
| 2024-01-26 | 7.32 | $7.57 | 798776 |
| 2024-01-25 | 7.25 | $7.43 | 774400 |
| 2024-01-24 | 7.21 | $7.34 | 496400 |
| 2024-01-23 | 7.20 | $7.38 | 907530 |
| 2024-01-22 | 7.16 | $7.29 | 446400 |
| 2024-01-19 | 7.15 | $7.17 | 511818 |
| 2024-01-18 | 7.18 | $7.07 | 524737 |
| 2024-01-17 | 7.25 | $7.06 | 890000 |
| 2024-01-16 | 7.33 | $7.15 | 562100 |
| 2024-01-12 | 7.40 | $7.29 | 479000 |
| 2024-01-11 | 7.45 | $7.37 | 523635 |
| 2024-01-10 | 7.48 | $7.47 | 517521 |
| 2024-01-09 | 7.48 | $7.41 | 418200 |
| 2024-01-08 | 7.50 | $7.49 | 496845 |
| 2024-01-05 | 7.50 | $7.30 | 704300 |
| 2024-01-04 | 7.56 | $7.24 | 656300 |
| 2024-01-03 | 7.65 | $7.20 | 823454 |
| 2024-01-02 | 7.76 | $7.34 | 710304 |
| 2023-12-29 | 7.85 | $7.44 | 647120 |
| 2023-12-28 | 7.93 | $7.66 | 557127 |
| 2023-12-27 | 7.95 | $7.89 | 704900 |
| 2023-12-26 | 7.89 | $7.92 | 641421 |
| 2023-12-22 | 7.81 | $7.78 | 832549 |
| 2023-12-21 | 7.75 | $7.78 | 1.2M |
| 2023-12-20 | 7.66 | $7.54 | 1.0M |
| 2023-12-19 | 7.63 | $7.64 | 992915 |
| 2023-12-18 | 7.56 | $7.42 | 528802 |
| 2023-12-15 | 7.53 | $7.48 | 1.5M |
| 2023-12-14 | 7.47 | $7.59 | 1.1M |
| 2023-12-13 | 7.36 | $7.50 | 813000 |
| 2023-12-12 | 7.24 | $7.22 | 426200 |
| 2023-12-11 | 7.19 | $7.18 | 582137 |
| 2023-12-08 | 7.13 | $7.12 | 502100 |
| 2023-12-07 | 7.07 | $7.07 | 511568 |
| 2023-12-06 | 7.01 | $6.92 | 635400 |
| 2023-12-05 | 6.99 | $7.03 | 585600 |
| 2023-12-04 | 6.91 | $6.98 | 443000 |
| 2023-12-01 | 6.84 | $6.95 | 646300 |
| 2023-11-30 | 6.75 | $6.79 | 764700 |
| 2023-11-29 | 6.69 | $6.67 | 721900 |
| 2023-11-28 | 6.65 | $6.50 | 555342 |
| 2023-11-27 | 6.66 | $6.46 | 583130 |
| 2023-11-24 | 6.68 | $6.51 | 265502 |
| 2023-11-22 | 6.68 | $6.55 | 467400 |
| 2023-11-21 | 6.66 | $6.47 | 513100 |
| 2023-11-20 | 6.66 | $6.52 | 624232 |
| 2023-11-17 | 6.64 | $6.58 | 545200 |
| 2023-11-16 | 6.60 | $6.53 | 650400 |
| 2023-11-15 | 6.56 | $6.74 | 758417 |
| 2023-11-14 | 6.44 | $6.65 | 765700 |
| 2023-11-13 | 6.31 | $6.31 | 695400 |
| 2023-11-10 | 6.27 | $6.32 | 443700 |
| 2023-11-09 | 6.21 | $6.28 | 552111 |
| 2023-11-08 | 6.15 | $6.44 | 904134 |
| 2023-11-07 | 6.02 | $6.34 | 596600 |
| 2023-11-06 | 5.89 | $6.22 | 509900 |
| 2023-11-03 | 5.78 | $6.35 | 1.1M |
| 2023-11-02 | 5.60 | $6.06 | 743700 |
| 2023-11-01 | 5.47 | $5.81 | 941009 |
| 2023-10-31 | 5.40 | $5.66 | 2.2M |
| 2023-10-30 | 5.36 | $5.51 | 1.3M |
| 2023-10-27 | 5.37 | $5.40 | 1.1M |
| 2023-10-26 | 5.43 | $5.47 | 1.6M |
| 2023-10-25 | 5.47 | $5.29 | 3.3M |
| 2023-10-24 | 5.59 | $5.41 | 967467 |
| 2023-10-23 | 5.70 | $5.48 | 1.1M |
| 2023-10-20 | 5.81 | $5.56 | 4.2M |
| 2023-10-19 | 5.92 | $5.82 | 720811 |
| 2023-10-18 | 5.98 | $6.01 | 512211 |
| 2023-10-17 | 6.00 | $6.19 | 701148 |
| 2023-10-16 | 5.97 | $6.09 | 638445 |
| 2023-10-13 | 5.96 | $6.07 | 598808 |
| 2023-10-12 | 5.96 | $6.20 | 430400 |
| 2023-10-11 | 5.92 | $6.25 | 488020 |
| 2023-10-10 | 5.86 | $6.07 | 409720 |
| 2023-10-09 | 5.85 | $6.00 | 529900 |
| 2023-10-06 | 5.87 | $5.95 | 437600 |
| 2023-10-05 | 5.91 | $5.95 | 604800 |
| 2023-10-04 | 5.96 | $5.78 | 781754 |
| 2023-10-03 | 6.08 | $5.79 | 980104 |
| 2023-10-02 | 6.23 | $5.96 | 1.4M |
| 2023-09-29 | 6.36 | $6.26 | 604916 |
| 2023-09-28 | 6.42 | $6.26 | 670300 |
| 2023-09-27 | 6.51 | $6.30 | 710821 |
| 2023-09-26 | 6.60 | $6.36 | 940400 |
| 2023-09-25 | 6.69 | $6.62 | 963206 |
| 2023-09-22 | 6.72 | $6.62 | 443000 |
| 2023-09-21 | 6.75 | $6.54 | 459624 |
| 2023-09-20 | 6.83 | $6.77 | 407300 |
| 2023-09-19 | 6.84 | $6.84 | 478758 |
| 2023-09-18 | 6.83 | $6.81 | 567301 |
| 2023-09-15 | 6.83 | $6.96 | 739800 |
| 2023-09-14 | 6.79 | $6.84 | 515249 |
| 2023-09-13 | 6.77 | $6.72 | 409421 |
| 2023-09-12 | 6.79 | $6.75 | 485800 |
| 2023-09-11 | 6.79 | $6.89 | 343800 |
| 2023-09-08 | 6.76 | $6.80 | 311900 |
| 2023-09-07 | 6.75 | $6.73 | 572200 |
| 2023-09-06 | 6.76 | $6.70 | 577618 |
| 2023-09-05 | 6.78 | $6.83 | 399702 |
| 2023-09-01 | 6.77 | $6.95 | 591141 |
| 2023-08-31 | 6.71 | $6.96 | 864900 |
| 2023-08-30 | 6.64 | $6.94 | 644500 |
| 2023-08-29 | 6.56 | $6.92 | 400145 |
| 2023-08-28 | 6.47 | $6.85 | 627100 |
| 2023-08-25 | 6.39 | $6.56 | 407512 |
| 2023-08-24 | 6.38 | $6.53 | 621048 |
| 2023-08-23 | 6.39 | $6.62 | 303748 |
| 2023-08-22 | 6.37 | $6.43 | 511500 |
| 2023-08-21 | 6.41 | $6.40 | 743900 |
| 2023-08-18 | 6.47 | $6.39 | 811442 |
| 2023-08-17 | 6.55 | $6.37 | 898930 |
| 2023-08-16 | 6.67 | $6.51 | 548633 |
| 2023-08-15 | 6.76 | $6.60 | 871443 |
| 2023-08-14 | 6.85 | $6.80 | 702048 |
| 2023-08-11 | 6.89 | $6.88 | 730245 |
| 2023-08-10 | 6.92 | $6.86 | 414500 |
| 2023-08-09 | 6.97 | $6.89 | 435509 |
| 2023-08-08 | 7.02 | $6.99 | 423206 |
| 2023-08-07 | 7.04 | $6.96 | 637946 |
| 2023-08-04 | 7.08 | $6.92 | 665300 |
| 2023-08-03 | 7.14 | $6.87 | 896427 |
| 2023-08-02 | 7.23 | $6.71 | 1.6M |
| 2023-08-01 | 7.39 | $7.14 | 1.4M |
| 2023-07-31 | 7.45 | $7.36 | 417629 |
| 2023-07-28 | 7.44 | $7.48 | 798412 |
| 2023-07-27 | 7.40 | $7.31 | 790100 |
| 2023-07-26 | 7.39 | $7.43 | 547545 |
| 2023-07-25 | 7.34 | $7.30 | 448800 |
| 2023-07-24 | 7.32 | $7.30 | 527000 |
| 2023-07-21 | 7.29 | $7.19 | 701701 |
| 2023-07-20 | 7.28 | $7.22 | 495649 |
| 2023-07-19 | 7.26 | $7.31 | 717621 |
| 2023-07-18 | 7.20 | $7.22 | 634899 |
| 2023-07-17 | 7.16 | $7.14 | 648600 |
| 2023-07-14 | 7.12 | $7.15 | 600900 |
| 2023-07-13 | 7.07 | $7.18 | 673246 |
| 2023-07-12 | 7.00 | $7.09 | 1.2M |
| 2023-07-11 | 6.94 | $7.05 | 499415 |
| 2023-07-10 | 6.88 | $6.93 | 617347 |
| 2023-07-07 | 6.83 | $6.74 | 889600 |
| 2023-07-06 | 6.84 | $6.72 | 621600 |
| 2023-07-05 | 6.85 | $6.73 | 574565 |
| 2023-07-03 | 6.85 | $6.76 | 332000 |
| 2023-06-30 | 6.84 | $6.73 | 841234 |
| 2023-06-29 | 6.84 | $6.78 | 672141 |
| 2023-06-28 | 6.82 | $6.83 | 1.0M |
| 2023-06-27 | 6.77 | $6.68 | 571200 |
| 2023-06-26 | 6.76 | $6.56 | 884700 |
| 2023-06-23 | 6.78 | $6.41 | 5.3M |
| 2023-06-22 | 6.84 | $6.61 | 634024 |
| 2023-06-21 | 6.85 | $6.77 | 905844 |
| 2023-06-20 | 6.81 | $6.72 | 929810 |
| 2023-06-16 | 6.77 | $6.70 | 2.6M |
| 2023-06-15 | 6.73 | $6.67 | 1.2M |
| 2023-06-14 | 6.68 | $6.60 | 1.0M |
| 2023-06-13 | 6.63 | $6.58 | 1.7M |
| 2023-06-12 | 6.57 | $6.52 | 788229 |
| 2023-06-09 | 6.52 | $6.42 | 461963 |
| 2023-06-08 | 6.48 | $6.49 | 589300 |
| 2023-06-07 | 6.41 | $6.56 | 925202 |
| 2023-06-06 | 6.29 | $6.43 | 844100 |
| 2023-06-05 | 6.18 | $6.20 | 590555 |
| 2023-06-02 | 6.12 | $6.27 | 848244 |
| 2023-06-01 | 6.03 | $6.03 | 568900 |
| 2023-05-31 | 5.98 | $5.92 | 1.1M |
| 2023-05-30 | 5.95 | $5.97 | 1.0M |
| 2023-05-26 | 5.91 | $5.96 | 1.0M |
| 2023-05-25 | 5.85 | $5.76 | 682900 |
| 2023-05-24 | 5.84 | $5.88 | 571600 |
| 2023-05-23 | 5.79 | $5.99 | 847824 |
| 2023-05-22 | 5.69 | $5.87 | 586314 |
| 2023-05-19 | 5.60 | $5.82 | 925300 |
| 2023-05-18 | 5.51 | $5.82 | 775500 |
| 2023-05-17 | 5.41 | $5.66 | 927200 |
| 2023-05-16 | 5.33 | $5.36 | 741300 |
| 2023-05-15 | 5.33 | $5.41 | 1.1M |
| 2023-05-12 | 5.32 | $5.33 | 959600 |
| 2023-05-11 | 5.33 | $5.38 | 1.3M |
| 2023-05-10 | 5.32 | $5.31 | 1.3M |
| 2023-05-09 | 5.35 | $5.30 | 1.0M |
| 2023-05-08 | 5.38 | $5.34 | 785016 |
| 2023-05-05 | 5.41 | $5.36 | 1.0M |
| 2023-05-04 | 5.44 | $5.23 | 1.5M |
| 2023-05-03 | 5.52 | $5.37 | 1.4M |
| 2023-05-02 | 5.57 | $5.39 | 1.3M |
| 2023-05-01 | 5.63 | $5.62 | 756700 |
| 2023-04-28 | 5.63 | $5.70 | 823536 |
| 2023-04-27 | 5.61 | $5.66 | 510549 |
| 2023-04-26 | 5.60 | $5.54 | 552218 |
| 2023-04-25 | 5.62 | $5.51 | 606609 |
| 2023-04-24 | 5.66 | $5.70 | 751434 |
| 2023-04-21 | 5.65 | $5.77 | 1.0M |
| 2023-04-20 | 5.62 | $5.76 | 1.6M |
| 2023-04-19 | 5.58 | $5.83 | 893032 |
| 2023-04-18 | 5.52 | $5.66 | 831900 |
| 2023-04-17 | 5.49 | $5.73 | 1.4M |
| 2023-04-14 | 5.45 | $5.52 | 793867 |
| 2023-04-13 | 5.46 | $5.54 | 1.6M |
| 2023-04-12 | 5.48 | $5.51 | 804711 |
| 2023-04-11 | 5.51 | $5.56 | 1.1M |
| 2023-04-10 | 5.54 | $5.57 | 1.4M |
| 2023-04-06 | 5.57 | $5.71 | 856600 |
| 2023-04-05 | 5.57 | $5.66 | 1.1M |
| 2023-04-04 | 5.59 | $5.69 | 1.1M |
| 2023-04-03 | 5.61 | $5.78 | 1.4M |
| 2023-03-31 | 5.61 | $5.90 | 1.1M |
| 2023-03-30 | 5.58 | $5.74 | 899400 |
| 2023-03-29 | 5.60 | $5.92 | 709172 |
| 2023-03-28 | 5.57 | $5.87 | 1.0M |
| 2023-03-27 | 5.56 | $5.87 | 1.4M |
| 2023-03-24 | 5.55 | $5.60 | 1.7M |
| 2023-03-23 | 5.63 | $5.48 | 2.5M |
| 2023-03-22 | 5.78 | $5.84 | 1.1M |
| 2023-03-21 | 5.85 | $6.09 | 1.1M |
| 2023-03-20 | 5.86 | $5.91 | 1.0M |
| 2023-03-17 | 5.94 | $5.89 | 1.2M |
| 2023-03-16 | 6.05 | $6.10 | 1.4M |
| 2023-03-15 | 6.13 | $6.02 | 1.5M |
| 2023-03-14 | 6.25 | $6.36 | 1.9M |
| 2023-03-13 | 6.30 | $6.10 | 3.3M |
| 2023-03-10 | 6.44 | $6.19 | 2.6M |
| 2023-03-09 | 6.60 | $6.44 | 1.3M |
| 2023-03-08 | 6.71 | $6.67 | 1.6M |
| 2023-03-07 | 6.78 | $6.75 | 1.8M |
| 2023-03-06 | 6.84 | $6.87 | 2.7M |
| 2023-03-03 | 6.89 | $6.90 | 4.5M |
| 2023-03-02 | 6.93 | $6.57 | 8.0M |
| 2023-03-01 | 7.09 | $6.34 | 19.0M |
| 2023-02-28 | 7.36 | $7.39 | 748518 |
| 2023-02-27 | 7.36 | $7.28 | 584800 |
| 2023-02-24 | 7.40 | $7.41 | 440900 |
| 2023-02-23 | 7.39 | $7.49 | 662100 |
| 2023-02-22 | 7.37 | $7.34 | 800300 |
| 2023-02-21 | 7.38 | $7.07 | 594600 |
| 2023-02-17 | 7.49 | $7.34 | 771000 |
| 2023-02-16 | 7.53 | $7.39 | 331318 |
| 2023-02-15 | 7.56 | $7.48 | 274509 |
| 2023-02-14 | 7.56 | $7.44 | 268825 |
| 2023-02-13 | 7.58 | $7.49 | 341200 |
| 2023-02-10 | 7.59 | $7.35 | 334111 |
| 2023-02-09 | 7.64 | $7.24 | 417100 |
| 2023-02-08 | 7.73 | $7.47 | 343400 |
| 2023-02-07 | 7.77 | $7.60 | 354900 |
| 2023-02-06 | 7.77 | $7.53 | 414900 |
| 2023-02-03 | 7.79 | $7.79 | 462508 |
| 2023-02-02 | 7.72 | $7.77 | 498600 |
| 2023-02-01 | 7.64 | $7.69 | 528400 |
| 2023-01-31 | 7.57 | $7.62 | 595100 |
| 2023-01-30 | 7.50 | $7.44 | 413400 |
| 2023-01-27 | 7.46 | $7.47 | 297500 |
| 2023-01-26 | 7.41 | $7.35 | 328063 |
| 2023-01-25 | 7.37 | $7.26 | 319625 |
| 2023-01-24 | 7.36 | $7.25 | 243139 |
| 2023-01-23 | 7.34 | $7.36 | 301600 |
| 2023-01-20 | 7.27 | $7.30 | 494642 |
| 2023-01-19 | 7.21 | $7.22 | 308327 |
| 2023-01-18 | 7.16 | $7.24 | 523657 |
| 2023-01-17 | 7.09 | $7.32 | 509605 |
| 2023-01-13 | 6.97 | $7.28 | 541412 |
| 2023-01-12 | 6.84 | $7.18 | 473080 |
| 2023-01-11 | 6.71 | $7.04 | 409500 |
| 2023-01-10 | 6.60 | $6.89 | 389662 |
| 2023-01-09 | 6.51 | $6.86 | 794523 |
| 2023-01-06 | 6.41 | $6.77 | 562900 |
| 2023-01-05 | 6.32 | $6.44 | 264700 |
| 2023-01-04 | 6.32 | $6.47 | 369100 |
| 2023-01-03 | 6.32 | $6.31 | 520342 |
| 2022-12-30 | 6.37 | $6.23 | 829000 |
| 2022-12-29 | 6.45 | $6.21 | 531958 |
| 2022-12-28 | 6.56 | $6.32 | 953820 |
| 2022-12-27 | 6.67 | $6.67 | 415100 |
| 2022-12-23 | 6.69 | $6.75 | 551000 |
| 2022-12-22 | 6.69 | $6.68 | 553841 |
| 2022-12-21 | 6.71 | $6.75 | 705000 |
| 2022-12-20 | 6.72 | $6.62 | 467560 |
| 2022-12-19 | 6.78 | $6.73 | 447400 |
| 2022-12-16 | 6.81 | $6.77 | 1.7M |
| 2022-12-15 | 6.84 | $6.84 | 643200 |
| 2022-12-14 | 6.85 | $6.85 | 552500 |
| 2022-12-13 | 6.87 | $6.91 | 556609 |
| 2022-12-12 | 6.87 | $6.88 | 662800 |
| 2022-12-09 | 6.88 | $6.84 | 511005 |
| 2022-12-08 | 6.91 | $6.86 | 371200 |
| 2022-12-07 | 6.93 | $6.81 | 580490 |
| 2022-12-06 | 6.99 | $6.86 | 658926 |
| 2022-12-05 | 7.03 | $6.98 | 700500 |
| 2022-12-02 | 7.05 | $6.99 | 775643 |
| 2022-12-01 | 7.08 | $7.12 | 766323 |
| 2022-11-30 | 7.06 | $7.14 | 535319 |
| 2022-11-29 | 7.04 | $6.99 | 342000 |
| 2022-11-28 | 7.06 | $6.98 | 532700 |
| 2022-11-25 | 7.09 | $7.08 | 164516 |
| 2022-11-23 | 7.09 | $7.06 | 357700 |
| 2022-11-22 | 7.11 | $7.09 | 514900 |
| 2022-11-21 | 7.11 | $7.07 | 357600 |
| 2022-11-18 | 7.12 | $7.04 | 483004 |
| 2022-11-17 | 7.15 | $6.94 | 766600 |
| 2022-11-16 | 7.21 | $7.00 | 720400 |
| 2022-11-15 | 7.27 | $7.22 | 633100 |
| 2022-11-14 | 7.27 | $7.21 | 454400 |
| 2022-11-11 | 7.27 | $7.35 | 578118 |
| 2022-11-10 | 7.22 | $7.25 | 661500 |
| 2022-11-09 | 7.20 | $6.87 | 769200 |
| 2022-11-08 | 7.29 | $6.99 | 608000 |
| 2022-11-07 | 7.37 | $7.04 | 697100 |
| 2022-11-04 | 7.44 | $7.10 | 664419 |
| 2022-11-03 | 7.51 | $6.87 | 798091 |
| 2022-11-02 | 7.66 | $7.47 | 691148 |
| 2022-11-01 | 7.65 | $7.74 | 446410 |
| 2022-10-31 | 7.56 | $7.68 | 514000 |
| 2022-10-28 | 7.45 | $7.77 | 515100 |
| 2022-10-27 | 7.29 | $7.55 | 473709 |
| 2022-10-26 | 7.17 | $7.51 | 486847 |
| 2022-10-25 | 7.03 | $7.47 | 524436 |
| 2022-10-24 | 6.88 | $7.10 | 401629 |
| 2022-10-21 | 6.80 | $7.05 | 371700 |
| 2022-10-20 | 6.73 | $7.00 | 380639 |
| 2022-10-19 | 6.67 | $7.03 | 393900 |
| 2022-10-18 | 6.58 | $7.05 | 452000 |
| 2022-10-17 | 6.47 | $6.99 | 547898 |
| 2022-10-14 | 6.37 | $6.79 | 623100 |
| 2022-10-13 | 6.31 | $6.90 | 909100 |
| 2022-10-12 | 6.21 | $6.62 | 1.1M |
| 2022-10-11 | 6.18 | $6.60 | 1.0M |
| 2022-10-10 | 6.17 | $6.29 | 601538 |
| 2022-10-07 | 6.26 | $6.44 | 973400 |
| 2022-10-06 | 6.33 | $6.55 | 884400 |
| 2022-10-05 | 6.40 | $6.73 | 647821 |
| 2022-10-04 | 6.43 | $6.96 | 1.0M |
| 2022-10-03 | 6.40 | $6.42 | 861415 |
| 2022-09-30 | 6.56 | $6.31 | 667851 |
| 2022-09-29 | 6.79 | $6.38 | 990832 |
| 2022-09-28 | 7.06 | $6.90 | 521597 |
| 2022-09-27 | 7.23 | $6.78 | 802000 |
| 2022-09-26 | 7.49 | $6.83 | 965300 |
| 2022-09-23 | 7.79 | $7.43 | 587535 |
| 2022-09-22 | 7.97 | $7.77 | 610308 |
| 2022-09-21 | 8.09 | $8.03 | 530417 |
| 2022-09-20 | 8.16 | $8.13 | 906118 |
| 2022-09-19 | 8.22 | $8.25 | 1.0M |
| 2022-09-16 | 8.25 | $8.22 | 2.2M |
| 2022-09-15 | 8.30 | $8.15 | 1.3M |
| 2022-09-14 | 8.39 | $8.47 | 1.2M |
| 2022-09-13 | 8.39 | $8.40 | 667713 |
| 2022-09-12 | 8.42 | $8.80 | 744539 |
| 2022-09-09 | 8.34 | $8.44 | 481500 |
| 2022-09-08 | 8.35 | $8.21 | 460542 |
| 2022-09-07 | 8.44 | $8.45 | 492600 |
| 2022-09-06 | 8.47 | $8.38 | 618809 |
| 2022-09-02 | 8.54 | $8.40 | 480800 |
| 2022-09-01 | 8.61 | $8.34 | 673900 |
| 2022-08-31 | 8.72 | $8.40 | 1.2M |
| 2022-08-30 | 8.84 | $8.54 | 916900 |
| 2022-08-29 | 8.94 | $8.75 | 279700 |
| 2022-08-26 | 8.99 | $8.76 | 344320 |
| 2022-08-25 | 9.05 | $8.94 | 283500 |
| 2022-08-24 | 9.06 | $8.85 | 262700 |
| 2022-08-23 | 9.10 | $8.82 | 359241 |
| 2022-08-22 | 9.16 | $8.73 | 335610 |
| 2022-08-19 | 9.25 | $8.94 | 357400 |
| 2022-08-18 | 9.29 | $9.05 | 380200 |
| 2022-08-17 | 9.30 | $9.08 | 470920 |
| 2022-08-16 | 9.30 | $9.34 | 434400 |
| 2022-08-15 | 9.20 | $9.34 | 468400 |
| 2022-08-12 | 9.09 | $9.17 | 512100 |
| 2022-08-11 | 9.00 | $8.83 | 352544 |
| 2022-08-10 | 8.98 | $8.84 | 263700 |
| 2022-08-09 | 8.96 | $8.79 | 270500 |
| 2022-08-08 | 8.95 | $8.89 | 638600 |
| 2022-08-05 | 8.89 | $8.76 | 361400 |
| 2022-08-04 | 8.86 | $8.72 | 465303 |
| 2022-08-03 | 8.83 | $8.62 | 535810 |
| 2022-08-02 | 8.82 | $8.64 | 312109 |
| 2022-08-01 | 8.80 | $8.86 | 363000 |
| 2022-07-29 | 8.69 | $8.84 | 312100 |
| 2022-07-28 | 8.57 | $8.90 | 396961 |
| 2022-07-27 | 8.39 | $8.69 | 502610 |
| 2022-07-26 | 8.24 | $8.42 | 334300 |
| 2022-07-25 | 8.13 | $8.36 | 264100 |
| 2022-07-22 | 8.03 | $8.26 | 299307 |
| 2022-07-21 | 7.93 | $8.29 | 328341 |
| 2022-07-20 | 7.79 | $8.21 | 319100 |
| 2022-07-19 | 7.66 | $8.06 | 365300 |
| 2022-07-18 | 7.54 | $7.77 | 555616 |
| 2022-07-15 | 7.49 | $7.73 | 491814 |
| 2022-07-14 | 7.45 | $7.44 | 408247 |
| 2022-07-13 | 7.49 | $7.56 | 611600 |
| 2022-07-12 | 7.50 | $7.53 | 433900 |
| 2022-07-11 | 7.53 | $7.55 | 731700 |
| 2022-07-08 | 7.57 | $7.66 | 384633 |
| 2022-07-07 | 7.58 | $7.64 | 463400 |
| 2022-07-06 | 7.61 | $7.57 | 567200 |
| 2022-07-05 | 7.66 | $7.72 | 651635 |
| 2022-07-01 | 7.69 | $7.75 | 444913 |
| 2022-06-30 | 7.71 | $7.55 | 583500 |
| 2022-06-29 | 7.81 | $7.65 | 429200 |
| 2022-06-28 | 7.89 | $8.01 | 431800 |
| 2022-06-27 | 7.89 | $8.17 | 483600 |
| 2022-06-24 | 7.84 | $8.20 | 2.3M |
| 2022-06-23 | 7.77 | $8.03 | 616300 |
| 2022-06-22 | 7.74 | $7.98 | 1.2M |
| 2022-06-21 | 7.73 | $7.93 | 1.4M |
| 2022-06-17 | 7.73 | $7.69 | 2.5M |
| 2022-06-16 | 7.82 | $7.15 | 2.1M |
| 2022-06-15 | 8.10 | $7.49 | 1.9M |
| 2022-06-14 | 8.34 | $7.55 | 1.1M |
| 2022-06-13 | 8.61 | $7.70 | 1.1M |
| 2022-06-10 | 8.90 | $8.57 | 563800 |
| 2022-06-09 | 8.97 | $8.74 | 822616 |
| 2022-06-08 | 8.99 | $8.78 | 445200 |
| 2022-06-07 | 9.01 | $9.04 | 589200 |
| 2022-06-06 | 8.95 | $8.95 | 611144 |
| 2022-06-03 | 8.90 | $8.91 | 441400 |
| 2022-06-02 | 8.85 | $9.01 | 489223 |
| 2022-06-01 | 8.75 | $9.00 | 817571 |
| 2022-05-31 | 8.63 | $8.89 | 1.6M |
| 2022-05-27 | 8.52 | $8.88 | 371547 |
| 2022-05-26 | 8.39 | $8.74 | 518745 |
| 2022-05-25 | 8.27 | $8.51 | 990600 |
| 2022-05-24 | 8.20 | $8.46 | 854822 |
| 2022-05-23 | 8.13 | $8.38 | 1.1M |
| 2022-05-20 | 8.08 | $8.05 | 918218 |
| 2022-05-19 | 8.12 | $8.01 | 945722 |
| 2022-05-18 | 8.19 | $8.20 | 634528 |
| 2022-05-17 | 8.21 | $8.47 | 1.0M |
| 2022-05-16 | 8.16 | $8.43 | 887007 |
| 2022-05-13 | 8.11 | $8.32 | 1.5M |
| 2022-05-12 | 8.09 | $8.24 | 1.3M |
| 2022-05-11 | 8.09 | $8.18 | 1.1M |
| 2022-05-10 | 8.11 | $8.38 | 1.4M |
| 2022-05-09 | 8.08 | $7.98 | 812000 |
| 2022-05-06 | 8.18 | $8.05 | 822535 |
| 2022-05-05 | 8.28 | $8.04 | 983030 |
| 2022-05-04 | 8.41 | $8.44 | 852826 |
| 2022-05-03 | 8.44 | $8.44 | 682100 |
| 2022-05-02 | 8.49 | $8.36 | 1.0M |
| 2022-04-29 | 8.57 | $8.50 | 563926 |
| 2022-04-28 | 8.63 | $8.83 | 732649 |
| 2022-04-27 | 8.60 | $8.55 | 714235 |
| 2022-04-26 | 8.66 | $8.48 | 756000 |
| 2022-04-25 | 8.75 | $8.65 | 1.2M |
| 2022-04-22 | 8.81 | $8.61 | 942600 |
| 2022-04-21 | 8.89 | $8.85 | 560536 |
| 2022-04-20 | 8.92 | $8.92 | 763500 |
| 2022-04-19 | 8.94 | $8.62 | 711456 |
| 2022-04-18 | 9.06 | $9.04 | 570148 |
| 2022-04-14 | 9.06 | $9.12 | 348700 |
| 2022-04-13 | 9.05 | $9.09 | 597226 |
| 2022-04-12 | 9.04 | $8.96 | 560100 |
| 2022-04-11 | 9.07 | $8.94 | 568400 |
| 2022-04-08 | 9.12 | $8.87 | 460510 |
| 2022-04-07 | 9.19 | $8.91 | 625900 |
| 2022-04-06 | 9.27 | $9.05 | 653017 |
| 2022-04-05 | 9.33 | $9.03 | 751511 |
| 2022-04-04 | 9.39 | $9.23 | 516200 |
| 2022-04-01 | 9.41 | $9.29 | 682500 |
| 2022-03-31 | 9.41 | $9.25 | 1.0M |
| 2022-03-30 | 9.42 | $9.29 | 384746 |
| 2022-03-29 | 9.42 | $9.52 | 800300 |
| 2022-03-28 | 9.34 | $9.44 | 1.8M |
| 2022-03-25 | 9.26 | $9.36 | 573721 |
| 2022-03-24 | 9.19 | $9.16 | 403600 |
| 2022-03-23 | 9.17 | $9.11 | 650100 |
| 2022-03-22 | 9.16 | $9.32 | 563836 |
| 2022-03-21 | 9.07 | $9.23 | 378900 |
| 2022-03-18 | 9.00 | $9.30 | 921800 |
| 2022-03-17 | 8.88 | $9.22 | 406100 |
| 2022-03-16 | 8.77 | $9.03 | 1.2M |
| 2022-03-15 | 8.69 | $8.78 | 638471 |
| 2022-03-14 | 8.68 | $8.65 | 346900 |
| 2022-03-11 | 8.71 | $8.82 | 298600 |
| 2022-03-10 | 8.69 | $8.86 | 382746 |
| 2022-03-09 | 8.66 | $8.83 | 593200 |
| 2022-03-08 | 8.63 | $8.67 | 723227 |
| 2022-03-07 | 8.65 | $8.53 | 446017 |
| 2022-03-04 | 8.72 | $8.68 | 356600 |
| 2022-03-03 | 8.76 | $8.88 | 384100 |
| 2022-03-02 | 8.75 | $8.92 | 548083 |
| 2022-03-01 | 8.72 | $8.67 | 464243 |
| 2022-02-28 | 8.77 | $8.86 | 636028 |
| 2022-02-25 | 8.78 | $8.91 | 630400 |
| 2022-02-24 | 8.78 | $8.82 | 815100 |
| 2022-02-23 | 8.81 | $8.61 | 769700 |
| 2022-02-22 | 8.91 | $8.76 | 758700 |
| 2022-02-18 | 8.99 | $8.99 | 562500 |
| 2022-02-17 | 9.02 | $9.09 | 296431 |
| 2022-02-16 | 9.02 | $9.27 | 242323 |
| 2022-02-15 | 8.97 | $9.13 | 270923 |
| 2022-02-14 | 8.96 | $9.00 | 1.0M |
| 2022-02-11 | 8.99 | $9.07 | 490600 |
| 2022-02-10 | 9.00 | $9.02 | 421302 |
| 2022-02-09 | 9.04 | $9.23 | 550435 |
| 2022-02-08 | 9.03 | $9.15 | 619300 |
| 2022-02-07 | 9.03 | $9.05 | 603000 |
| 2022-02-04 | 9.08 | $9.04 | 563874 |
| 2022-02-03 | 9.15 | $9.07 | 888500 |
| 2022-02-02 | 9.22 | $9.24 | 511047 |
| 2022-02-01 | 9.25 | $9.35 | 439116 |
| 2022-01-31 | 9.27 | $9.39 | 364608 |
| 2022-01-28 | 9.27 | $9.34 | 574424 |
| 2022-01-27 | 9.30 | $9.15 | 678549 |
| 2022-01-26 | 9.39 | $9.34 | 535816 |
| 2022-01-25 | 9.45 | $9.35 | 555900 |
| 2022-01-24 | 9.52 | $9.20 | 711800 |
| 2022-01-21 | 9.66 | $9.18 | 732320 |
| 2022-01-20 | 9.83 | $9.27 | 547500 |
| 2022-01-19 | 10.01 | $9.61 | 439900 |
| 2022-01-18 | 10.12 | $9.85 | 308700 |
| 2022-01-14 | 10.18 | $10.13 | 432727 |
| 2022-01-13 | 10.16 | $10.22 | 240700 |
| 2022-01-12 | 10.11 | $10.05 | 498300 |
| 2022-01-11 | 10.09 | $10.00 | 458000 |
| 2022-01-10 | 10.09 | $9.88 | 388600 |
| 2022-01-07 | 10.11 | $10.08 | 335000 |
| 2022-01-06 | 10.08 | $10.04 | 387214 |
| 2022-01-05 | 10.05 | $10.02 | 419600 |
| 2022-01-04 | 10.02 | $10.13 | 783134 |
| 2022-01-03 | 9.94 | $10.08 | 741100 |
| 2021-12-31 | 9.86 | $10.26 | 894024 |
| 2021-12-30 | 9.70 | $9.85 | 1.1M |
| 2021-12-29 | 9.63 | $9.67 | 308700 |
| 2021-12-28 | 9.61 | $9.65 | 397420 |
| 2021-12-27 | 9.59 | $9.77 | 439500 |
| 2021-12-23 | 9.53 | $9.75 | 502600 |
| 2021-12-22 | 9.46 | $9.78 | 1.0M |
| 2021-12-21 | 9.36 | $9.58 | 748300 |
| 2021-12-20 | 9.31 | $9.25 | 806214 |
| 2021-12-17 | 9.36 | $9.30 | 1.0M |
| 2021-12-16 | 9.40 | $9.35 | 794900 |
| 2021-12-15 | 9.43 | $9.38 | 786500 |
| 2021-12-14 | 9.46 | $9.26 | 1.1M |
| 2021-12-13 | 9.55 | $9.38 | 1.1M |
| 2021-12-10 | 9.61 | $9.51 | 452317 |
| 2021-12-09 | 9.64 | $9.70 | 378600 |
| 2021-12-08 | 9.62 | $9.65 | 289400 |
| 2021-12-07 | 9.61 | $9.73 | 379700 |
| 2021-12-06 | 9.58 | $9.76 | 519000 |
| 2021-12-03 | 9.53 | $9.62 | 509800 |
| 2021-12-02 | 9.51 | $9.77 | 634400 |
| 2021-12-01 | 9.45 | $9.35 | 730160 |
| 2021-11-30 | 9.50 | $9.35 | 961211 |
| 2021-11-29 | 9.57 | $9.59 | 724817 |
| 2021-11-26 | 9.58 | $9.41 | 408900 |
| 2021-11-24 | 9.64 | $9.75 | 232335 |
| 2021-11-23 | 9.62 | $9.70 | 383400 |
| 2021-11-22 | 9.61 | $9.69 | 496286 |
| 2021-11-19 | 9.59 | $9.61 | 377300 |
| 2021-11-18 | 9.60 | $9.58 | 383600 |
| 2021-11-17 | 9.63 | $9.49 | 359901 |
| 2021-11-16 | 9.69 | $9.59 | 385100 |
| 2021-11-15 | 9.73 | $9.65 | 482100 |
| 2021-11-12 | 9.76 | $9.69 | 220200 |
| 2021-11-11 | 9.79 | $9.77 | 182209 |
| 2021-11-10 | 9.80 | $9.73 | 242900 |
| 2021-11-09 | 9.82 | $9.78 | 219700 |
| 2021-11-08 | 9.83 | $9.76 | 346700 |
| 2021-11-05 | 9.85 | $9.89 | 408715 |
| 2021-11-04 | 9.84 | $9.69 | 405100 |
| 2021-11-03 | 9.88 | $9.87 | 570089 |
| 2021-11-02 | 9.87 | $9.98 | 439605 |
| 2021-11-01 | 9.83 | $9.94 | 239100 |
| 2021-10-29 | 9.79 | $9.81 | 418209 |
| 2021-10-28 | 9.78 | $9.92 | 257416 |
| 2021-10-27 | 9.73 | $9.71 | 293700 |
| 2021-10-26 | 9.74 | $9.66 | 306400 |
| 2021-10-25 | 9.77 | $9.77 | 233800 |
| 2021-10-22 | 9.77 | $9.67 | 210100 |
| 2021-10-21 | 9.81 | $9.75 | 239716 |
| 2021-10-20 | 9.82 | $9.79 | 170000 |
| 2021-10-19 | 9.83 | $9.69 | 311045 |
| 2021-10-18 | 9.87 | $9.89 | 188448 |
| 2021-10-15 | 9.85 | $9.87 | 338600 |
| 2021-10-14 | 9.83 | $9.90 | 329330 |
| 2021-10-13 | 9.81 | $9.96 | 256900 |
| 2021-10-12 | 9.75 | $9.87 | 202316 |
| 2021-10-11 | 9.71 | $9.77 | 153306 |
| 2021-10-08 | 9.70 | $9.86 | 175313 |
| 2021-10-07 | 9.65 | $9.80 | 343900 |
| 2021-10-06 | 9.62 | $9.72 | 577227 |
| 2021-10-05 | 9.60 | $9.74 | 335300 |
| 2021-10-04 | 9.58 | $9.70 | 368819 |
| 2021-10-01 | 9.56 | $9.71 | 361204 |
| 2021-09-30 | 9.54 | $9.39 | 353521 |
| 2021-09-29 | 9.62 | $9.47 | 269600 |
| 2021-09-28 | 9.68 | $9.60 | 452800 |
| 2021-09-27 | 9.73 | $9.69 | 251600 |
| 2021-09-24 | 9.76 | $9.69 | 298800 |
| 2021-09-23 | 9.79 | $9.81 | 350031 |
| 2021-09-22 | 9.79 | $9.60 | 250120 |
| 2021-09-21 | 9.86 | $9.63 | 260200 |
| 2021-09-20 | 9.93 | $9.68 | 672731 |
| 2021-09-17 | 10.01 | $9.94 | 689700 |
| 2021-09-16 | 10.01 | $9.95 | 183900 |
| 2021-09-15 | 10.02 | $9.96 | 363323 |
| 2021-09-14 | 10.02 | $9.99 | 411904 |
| 2021-09-13 | 10.01 | $10.06 | 742400 |
| 2021-09-10 | 9.97 | $9.46 | 409439 |
| 2021-09-09 | 10.12 | $9.72 | 337600 |
| 2021-09-08 | 10.21 | $9.81 | 430300 |
| 2021-09-07 | 10.29 | $10.08 | 575900 |
| 2021-09-03 | 10.29 | $10.39 | 312921 |
| 2021-09-02 | 10.20 | $10.42 | 627106 |
| 2021-09-01 | 10.07 | $10.18 | 379113 |
| 2021-08-31 | 9.99 | $10.02 | 265227 |
| 2021-08-30 | 9.93 | $9.99 | 381200 |
| 2021-08-27 | 9.88 | $10.06 | 376200 |
| 2021-08-26 | 9.78 | $9.85 | 593000 |
| 2021-08-25 | 9.73 | $10.05 | 702945 |
| 2021-08-24 | 9.60 | $9.93 | 823600 |
| 2021-08-23 | 9.49 | $9.61 | 654300 |
| 2021-08-20 | 9.44 | $9.55 | 450105 |
| 2021-08-19 | 9.41 | $9.54 | 504000 |
| 2021-08-18 | 9.38 | $9.37 | 445733 |
| 2021-08-17 | 9.39 | $9.37 | 1.0M |
| 2021-08-16 | 9.41 | $9.44 | 716901 |
| 2021-08-13 | 9.41 | $9.26 | 912000 |
| 2021-08-12 | 9.47 | $9.15 | 1.2M |
| 2021-08-11 | 9.58 | $9.20 | 6.0M |
| 2021-08-10 | 9.69 | $9.42 | 1.7M |
| 2021-08-09 | 9.76 | $10.09 | 302102 |
| 2021-08-06 | 9.64 | $9.98 | 383605 |
| 2021-08-05 | 9.52 | $9.79 | 351139 |
| 2021-08-04 | 9.43 | $9.31 | 329630 |
| 2021-08-03 | 9.48 | $9.45 | 344600 |
| 2021-08-02 | 9.49 | $9.34 | 203900 |
| 2021-07-30 | 9.55 | $9.51 | 268810 |
| 2021-07-29 | 9.56 | $9.70 | 173100 |
| 2021-07-28 | 9.52 | $9.52 | 185900 |
| 2021-07-27 | 9.53 | $9.53 | 184325 |
| 2021-07-26 | 9.53 | $9.64 | 179100 |
| 2021-07-23 | 9.50 | $9.42 | 158043 |
| 2021-07-22 | 9.54 | $9.42 | 284703 |
| 2021-07-21 | 9.59 | $9.79 | 314300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.65
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.23
Average
48.90
Maximum
72.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.65 | $5.49 | 979700 |
| 2026-07-16 | 50.35 | $5.53 | 1.4M |
| 2026-07-15 | 46.32 | $5.44 | 1.1M |
| 2026-07-14 | 41.84 | $5.35 | 1.0M |
| 2026-07-13 | 36.21 | $5.25 | 1.8M |
| 2026-07-10 | 40.29 | $5.36 | 1.1M |
| 2026-07-09 | 37.87 | $5.32 | 1.3M |
| 2026-07-08 | 38.24 | $5.33 | 1.4M |
| 2026-07-07 | 39.70 | $5.37 | 2.2M |
| 2026-07-06 | 40.07 | $5.38 | 2.1M |
| 2026-07-02 | 42.27 | $5.44 | 3.8M |
| 2026-07-01 | 43.41 | $5.47 | 1.9M |
| 2026-06-30 | 42.43 | $5.45 | 3.2M |
| 2026-06-29 | 43.50 | $5.48 | 7.1M |
| 2026-06-26 | 45.70 | $5.54 | 3.6M |
| 2026-06-25 | 42.97 | $5.48 | 2.1M |
| 2026-06-24 | 44.75 | $5.53 | 1.7M |
| 2026-06-23 | 46.21 | $5.57 | 1.9M |
| 2026-06-22 | 43.13 | $5.50 | 1.8M |
| 2026-06-18 | 44.51 | $5.54 | 2.7M |
| 2026-06-17 | 40.42 | $5.45 | 2.7M |
| 2026-06-16 | 49.23 | $5.68 | 1.5M |
| 2026-06-15 | 44.76 | $5.59 | 1.3M |
| 2026-06-12 | 46.04 | $5.62 | 935500 |
| 2026-06-11 | 45.04 | $5.60 | 1.2M |
| 2026-06-10 | 46.26 | $5.63 | 939313 |
| 2026-06-09 | 42.30 | $5.55 | 715300 |
| 2026-06-08 | 39.65 | $5.50 | 678000 |
| 2026-06-05 | 41.46 | $5.55 | 534656 |
| 2026-06-04 | 42.19 | $5.57 | 645900 |
| 2026-06-03 | 38.59 | $5.50 | 1.5M |
| 2026-06-02 | 41.39 | $5.58 | 1.1M |
| 2026-06-01 | 42.48 | $5.61 | 878800 |
| 2026-05-29 | 49.06 | $5.77 | 1.1M |
| 2026-05-28 | 48.11 | $5.75 | 555230 |
| 2026-05-27 | 48.54 | $5.76 | 742930 |
| 2026-05-26 | 44.77 | $5.68 | 971752 |
| 2026-05-22 | 44.29 | $5.67 | 695100 |
| 2026-05-21 | 45.42 | $5.70 | 809424 |
| 2026-05-20 | 45.42 | $5.70 | 867700 |
| 2026-05-19 | 43.68 | $5.66 | 661441 |
| 2026-05-18 | 47.26 | $5.76 | 942613 |
| 2026-05-15 | 44.68 | $5.70 | 951208 |
| 2026-05-14 | 46.86 | $5.76 | 1.1M |
| 2026-05-13 | 48.35 | $5.80 | 1.1M |
| 2026-05-12 | 45.46 | $5.73 | 1.7M |
| 2026-05-11 | 48.79 | $5.82 | 1.2M |
| 2026-05-08 | 55.20 | $5.97 | 647927 |
| 2026-05-07 | 53.66 | $5.93 | 791703 |
| 2026-05-06 | 54.55 | $5.95 | 624222 |
| 2026-05-05 | 52.68 | $5.90 | 689029 |
| 2026-05-04 | 49.53 | $5.82 | 789700 |
| 2026-05-01 | 51.57 | $5.87 | 538173 |
| 2026-04-30 | 48.77 | $5.80 | 963008 |
| 2026-04-29 | 48.77 | $5.80 | 1.2M |
| 2026-04-28 | 61.09 | $6.07 | 843752 |
| 2026-04-27 | 61.09 | $6.07 | 711200 |
| 2026-04-24 | 60.75 | $6.06 | 655900 |
| 2026-04-23 | 60.11 | $6.04 | 675600 |
| 2026-04-22 | 61.06 | $6.06 | 987400 |
| 2026-04-21 | 54.95 | $5.88 | 702800 |
| 2026-04-20 | 60.46 | $5.99 | 548696 |
| 2026-04-17 | 60.11 | $5.98 | 872600 |
| 2026-04-16 | 57.65 | $5.91 | 638702 |
| 2026-04-15 | 60.70 | $5.97 | 898333 |
| 2026-04-14 | 59.34 | $5.93 | 738906 |
| 2026-04-13 | 57.60 | $5.88 | 592200 |
| 2026-04-10 | 55.41 | $5.82 | 470900 |
| 2026-04-09 | 54.68 | $5.80 | 589300 |
| 2026-04-08 | 54.32 | $5.79 | 832717 |
| 2026-04-07 | 46.69 | $5.60 | 920318 |
| 2026-04-06 | 47.48 | $5.62 | 643639 |
| 2026-04-02 | 46.62 | $5.60 | 841700 |
| 2026-04-01 | 44.90 | $5.56 | 649389 |
| 2026-03-31 | 46.31 | $5.60 | 850900 |
| 2026-03-30 | 46.66 | $5.61 | 889400 |
| 2026-03-27 | 42.55 | $5.51 | 1.2M |
| 2026-03-26 | 47.41 | $5.65 | 712200 |
| 2026-03-25 | 48.55 | $5.68 | 840437 |
| 2026-03-24 | 42.46 | $5.54 | 1.3M |
| 2026-03-23 | 43.16 | $5.56 | 1.9M |
| 2026-03-20 | 38.90 | $5.47 | 3.1M |
| 2026-03-19 | 43.74 | $5.61 | 1.5M |
| 2026-03-18 | 43.74 | $5.61 | 1.4M |
| 2026-03-17 | 43.74 | $5.61 | 1.1M |
| 2026-03-16 | 43.74 | $5.61 | 937600 |
| 2026-03-13 | 40.73 | $5.54 | 1.0M |
| 2026-03-12 | 42.91 | $5.61 | 1.3M |
| 2026-03-11 | 45.56 | $5.69 | 666100 |
| 2026-03-10 | 46.93 | $5.73 | 952164 |
| 2026-03-09 | 46.16 | $5.71 | 1.1M |
| 2026-03-06 | 45.78 | $5.70 | 1.2M |
| 2026-03-05 | 51.57 | $5.87 | 716422 |
| 2026-03-04 | 54.25 | $5.94 | 716333 |
| 2026-03-03 | 50.78 | $5.84 | 643632 |
| 2026-03-02 | 54.31 | $5.93 | 1.1M |
| 2026-02-27 | 49.90 | $5.81 | 1.0M |
| 2026-02-26 | 50.28 | $5.82 | 915246 |
| 2026-02-25 | 46.36 | $5.72 | 640400 |
| 2026-02-24 | 43.83 | $5.66 | 785600 |
| 2026-02-23 | 40.27 | $5.58 | 752340 |
| 2026-02-20 | 45.40 | $5.73 | 948904 |
| 2026-02-19 | 46.15 | $5.75 | 1.0M |
| 2026-02-18 | 49.21 | $5.83 | 1.6M |
| 2026-02-17 | 47.98 | $5.80 | 789137 |
| 2026-02-13 | 45.03 | $5.73 | 999800 |
| 2026-02-12 | 42.82 | $5.68 | 1.2M |
| 2026-02-11 | 49.19 | $5.85 | 755450 |
| 2026-02-10 | 51.77 | $5.91 | 854800 |
| 2026-02-09 | 47.88 | $5.82 | 1.2M |
| 2026-02-06 | 51.38 | $5.90 | 619449 |
| 2026-02-05 | 51.38 | $5.90 | 532424 |
| 2026-02-04 | 57.04 | $6.02 | 520601 |
| 2026-02-03 | 56.66 | $6.01 | 647415 |
| 2026-02-02 | 56.30 | $6.00 | 662643 |
| 2026-01-30 | 55.59 | $5.98 | 1.2M |
| 2026-01-29 | 63.43 | $6.14 | 850940 |
| 2026-01-28 | 58.57 | $6.00 | 1.2M |
| 2026-01-27 | 57.02 | $5.96 | 533848 |
| 2026-01-26 | 54.60 | $5.90 | 424423 |
| 2026-01-23 | 55.09 | $5.91 | 485423 |
| 2026-01-22 | 59.14 | $5.99 | 655300 |
| 2026-01-21 | 59.66 | $6.00 | 667142 |
| 2026-01-20 | 56.77 | $5.92 | 585030 |
| 2026-01-16 | 58.77 | $5.96 | 517556 |
| 2026-01-15 | 58.77 | $5.96 | 533600 |
| 2026-01-14 | 55.59 | $5.87 | 616716 |
| 2026-01-13 | 50.35 | $5.74 | 524408 |
| 2026-01-12 | 55.63 | $5.85 | 398823 |
| 2026-01-09 | 56.65 | $5.87 | 492000 |
| 2026-01-08 | 57.16 | $5.88 | 681305 |
| 2026-01-07 | 51.44 | $5.74 | 476700 |
| 2026-01-06 | 56.56 | $5.84 | 759832 |
| 2026-01-05 | 53.48 | $5.77 | 894536 |
| 2026-01-02 | 51.13 | $5.72 | 696844 |
| 2025-12-31 | 44.78 | $5.60 | 1.2M |
| 2025-12-30 | 52.96 | $5.75 | 561363 |
| 2025-12-29 | 56.21 | $5.80 | 662333 |
| 2025-12-26 | 59.69 | $5.85 | 395408 |
| 2025-12-24 | 62.64 | $5.89 | 288600 |
| 2025-12-23 | 61.75 | $5.87 | 849403 |
| 2025-12-22 | 62.46 | $5.88 | 746700 |
| 2025-12-19 | 63.15 | $5.89 | 1.3M |
| 2025-12-18 | 66.66 | $5.94 | 784400 |
| 2025-12-17 | 65.57 | $5.91 | 1.7M |
| 2025-12-16 | 65.57 | $5.91 | 866900 |
| 2025-12-15 | 68.26 | $5.95 | 819200 |
| 2025-12-12 | 67.63 | $5.93 | 685018 |
| 2025-12-11 | 67.63 | $5.93 | 609100 |
| 2025-12-10 | 66.74 | $5.90 | 803131 |
| 2025-12-09 | 65.21 | $5.85 | 652133 |
| 2025-12-08 | 63.63 | $5.80 | 969119 |
| 2025-12-05 | 61.64 | $5.74 | 498696 |
| 2025-12-04 | 58.79 | $5.66 | 809800 |
| 2025-12-03 | 63.87 | $5.75 | 538000 |
| 2025-12-02 | 61.41 | $5.68 | 484026 |
| 2025-12-01 | 59.92 | $5.64 | 1.3M |
| 2025-11-28 | 58.80 | $5.61 | 236200 |
| 2025-11-26 | 60.41 | $5.64 | 571000 |
| 2025-11-25 | 59.35 | $5.61 | 587833 |
| 2025-11-24 | 53.87 | $5.47 | 716700 |
| 2025-11-21 | 56.45 | $5.52 | 981120 |
| 2025-11-20 | 50.60 | $5.39 | 654800 |
| 2025-11-19 | 53.22 | $5.44 | 753700 |
| 2025-11-18 | 50.80 | $5.39 | 844144 |
| 2025-11-17 | 50.80 | $5.39 | 880100 |
| 2025-11-14 | 52.26 | $5.42 | 1.2M |
| 2025-11-13 | 54.23 | $5.46 | 860900 |
| 2025-11-12 | 52.09 | $5.41 | 594000 |
| 2025-11-11 | 55.03 | $5.47 | 537212 |
| 2025-11-10 | 53.36 | $5.43 | 578221 |
| 2025-11-07 | 50.76 | $5.37 | 1.5M |
| 2025-11-06 | 49.41 | $5.34 | 648075 |
| 2025-11-05 | 50.28 | $5.36 | 806048 |
| 2025-11-04 | 47.20 | $5.29 | 766100 |
| 2025-11-03 | 41.27 | $5.17 | 701200 |
| 2025-10-31 | 40.74 | $5.16 | 756348 |
| 2025-10-30 | 42.18 | $5.20 | 620742 |
| 2025-10-29 | 42.90 | $5.22 | 822622 |
| 2025-10-28 | 43.97 | $5.25 | 511220 |
| 2025-10-27 | 46.93 | $5.33 | 455505 |
| 2025-10-24 | 45.62 | $5.30 | 346478 |
| 2025-10-23 | 45.98 | $5.31 | 525645 |
| 2025-10-22 | 48.51 | $5.38 | 585629 |
| 2025-10-21 | 45.24 | $5.30 | 408200 |
| 2025-10-20 | 45.24 | $5.30 | 538103 |
| 2025-10-17 | 43.62 | $5.26 | 505800 |
| 2025-10-16 | 40.27 | $5.18 | 813500 |
| 2025-10-15 | 44.69 | $5.32 | 703411 |
| 2025-10-14 | 45.02 | $5.33 | 754410 |
| 2025-10-13 | 41.26 | $5.24 | 457245 |
| 2025-10-10 | 33.02 | $5.07 | 874500 |
| 2025-10-09 | 34.09 | $5.11 | 685300 |
| 2025-10-08 | 35.74 | $5.17 | 564052 |
| 2025-10-07 | 31.55 | $5.09 | 741342 |
| 2025-10-06 | 32.30 | $5.12 | 902331 |
| 2025-10-03 | 40.54 | $5.39 | 408808 |
| 2025-10-02 | 40.00 | $5.38 | 466512 |
| 2025-10-01 | 41.06 | $5.41 | 600029 |
| 2025-09-30 | 41.76 | $5.43 | 640132 |
| 2025-09-29 | 47.11 | $5.57 | 601723 |
| 2025-09-26 | 50.16 | $5.64 | 541400 |
| 2025-09-25 | 48.81 | $5.61 | 474200 |
| 2025-09-24 | 51.93 | $5.68 | 855530 |
| 2025-09-23 | 52.38 | $5.69 | 708117 |
| 2025-09-22 | 55.13 | $5.75 | 894738 |
| 2025-09-19 | 57.52 | $5.80 | 1.8M |
| 2025-09-18 | 56.44 | $5.77 | 628000 |
| 2025-09-17 | 53.46 | $5.69 | 787700 |
| 2025-09-16 | 54.34 | $5.71 | 647500 |
| 2025-09-15 | 58.98 | $5.81 | 363302 |
| 2025-09-12 | 62.53 | $5.88 | 626010 |
| 2025-09-11 | 65.75 | $5.94 | 956600 |
| 2025-09-10 | 64.59 | $5.90 | 523800 |
| 2025-09-09 | 64.01 | $5.88 | 380970 |
| 2025-09-08 | 67.13 | $5.94 | 511222 |
| 2025-09-05 | 67.13 | $5.94 | 626600 |
| 2025-09-04 | 66.14 | $5.90 | 467316 |
| 2025-09-03 | 65.14 | $5.86 | 709601 |
| 2025-09-02 | 62.23 | $5.75 | 803200 |
| 2025-08-29 | 64.56 | $5.80 | 837800 |
| 2025-08-28 | 62.13 | $5.71 | 390900 |
| 2025-08-27 | 62.13 | $5.71 | 485648 |
| 2025-08-26 | 63.00 | $5.73 | 539600 |
| 2025-08-25 | 61.99 | $5.69 | 426520 |
| 2025-08-22 | 65.36 | $5.77 | 821300 |
| 2025-08-21 | 57.73 | $5.49 | 518919 |
| 2025-08-20 | 65.02 | $5.64 | 707029 |
| 2025-08-19 | 66.62 | $5.67 | 599200 |
| 2025-08-18 | 62.86 | $5.54 | 489000 |
| 2025-08-15 | 62.86 | $5.54 | 598400 |
| 2025-08-14 | 64.37 | $5.57 | 663265 |
| 2025-08-13 | 65.36 | $5.59 | 581400 |
| 2025-08-12 | 62.62 | $5.49 | 627076 |
| 2025-08-11 | 58.22 | $5.35 | 780700 |
| 2025-08-08 | 57.55 | $5.33 | 697000 |
| 2025-08-07 | 57.99 | $5.34 | 737318 |
| 2025-08-06 | 56.05 | $5.28 | 514998 |
| 2025-08-05 | 60.01 | $5.37 | 673810 |
| 2025-08-04 | 58.46 | $5.32 | 1.2M |
| 2025-08-01 | 52.91 | $5.16 | 880200 |
| 2025-07-31 | 53.76 | $5.18 | 938137 |
| 2025-07-30 | 55.03 | $5.21 | 1.9M |
| 2025-07-29 | 45.74 | $4.98 | 1.0M |
| 2025-07-28 | 45.27 | $4.97 | 1.2M |
| 2025-07-25 | 42.45 | $4.91 | 590580 |
| 2025-07-24 | 45.42 | $4.99 | 604219 |
| 2025-07-23 | 44.50 | $4.97 | 897922 |
| 2025-07-22 | 43.13 | $4.94 | 685200 |
| 2025-07-21 | 43.13 | $4.94 | 654200 |
| 2025-07-18 | 42.28 | $4.92 | 875400 |
| 2025-07-17 | 43.84 | $4.97 | 560500 |
| 2025-07-16 | 47.16 | $5.07 | 497401 |
| 2025-07-15 | 43.94 | $4.99 | 905282 |
| 2025-07-14 | 45.93 | $5.05 | 614100 |
| 2025-07-11 | 44.74 | $5.02 | 547000 |
| 2025-07-10 | 47.39 | $5.10 | 585200 |
| 2025-07-09 | 45.87 | $5.06 | 464532 |
| 2025-07-08 | 44.73 | $5.03 | 1.8M |
| 2025-07-07 | 47.59 | $5.12 | 573712 |
| 2025-07-03 | 52.94 | $5.27 | 311233 |
| 2025-07-02 | 51.56 | $5.23 | 673002 |
| 2025-07-01 | 47.93 | $5.13 | 829816 |
| 2025-06-30 | 44.79 | $5.05 | 678700 |
| 2025-06-27 | 51.85 | $5.24 | 1.0M |
| 2025-06-26 | 52.68 | $5.26 | 439036 |
| 2025-06-25 | 50.42 | $5.20 | 387201 |
| 2025-06-24 | 52.41 | $5.25 | 615804 |
| 2025-06-23 | 52.41 | $5.25 | 501738 |
| 2025-06-20 | 50.65 | $5.20 | 1.1M |
| 2025-06-18 | 47.72 | $5.12 | 455635 |
| 2025-06-17 | 47.72 | $5.12 | 522900 |
| 2025-06-16 | 49.37 | $5.17 | 460400 |
| 2025-06-13 | 51.41 | $5.23 | 467000 |
| 2025-06-12 | 55.76 | $5.35 | 359648 |
| 2025-06-11 | 55.46 | $5.34 | 584929 |
| 2025-06-10 | 56.18 | $5.36 | 444661 |
| 2025-06-09 | 53.30 | $5.26 | 495100 |
| 2025-06-06 | 51.79 | $5.21 | 409751 |
| 2025-06-05 | 47.62 | $5.08 | 522696 |
| 2025-06-04 | 49.50 | $5.14 | 334000 |
| 2025-06-03 | 50.12 | $5.16 | 444205 |
| 2025-06-02 | 46.24 | $5.04 | 494234 |
| 2025-05-30 | 46.82 | $5.06 | 648149 |
| 2025-05-29 | 48.85 | $5.13 | 278136 |
| 2025-05-28 | 46.98 | $5.07 | 359700 |
| 2025-05-27 | 47.25 | $5.08 | 710044 |
| 2025-05-23 | 45.75 | $5.03 | 467800 |
| 2025-05-22 | 47.02 | $5.08 | 794400 |
| 2025-05-21 | 44.39 | $4.99 | 487500 |
| 2025-05-20 | 51.10 | $5.24 | 366615 |
| 2025-05-19 | 51.99 | $5.27 | 441082 |
| 2025-05-16 | 55.38 | $5.38 | 406700 |
| 2025-05-15 | 55.69 | $5.39 | 321600 |
| 2025-05-14 | 53.44 | $5.30 | 536706 |
| 2025-05-13 | 55.83 | $5.38 | 339006 |
| 2025-05-12 | 55.12 | $5.35 | 431028 |
| 2025-05-09 | 51.37 | $5.20 | 295100 |
| 2025-05-08 | 51.64 | $5.21 | 423218 |
| 2025-05-07 | 49.87 | $5.14 | 412744 |
| 2025-05-06 | 48.59 | $5.09 | 682828 |
| 2025-05-05 | 53.52 | $5.28 | 931500 |
| 2025-05-02 | 52.31 | $5.23 | 764831 |
| 2025-05-01 | 46.50 | $5.01 | 643612 |
| 2025-04-30 | 46.50 | $5.01 | 972900 |
| 2025-04-29 | 47.45 | $5.05 | 568686 |
| 2025-04-28 | 45.05 | $4.96 | 548927 |
| 2025-04-25 | 39.51 | $4.77 | 408422 |
| 2025-04-24 | 38.27 | $4.73 | 401637 |
| 2025-04-23 | 36.09 | $4.66 | 465344 |
| 2025-04-22 | 35.15 | $4.63 | 523700 |
| 2025-04-21 | 28.53 | $4.43 | 526900 |
| 2025-04-17 | 29.54 | $4.50 | 691739 |
| 2025-04-16 | 26.74 | $4.42 | 824500 |
| 2025-04-15 | 27.13 | $4.45 | 779700 |
| 2025-04-14 | 26.12 | $4.42 | 1.0M |
| 2025-04-11 | 22.03 | $4.30 | 1.1M |
| 2025-04-10 | 23.47 | $4.44 | 1.0M |
| 2025-04-09 | 27.07 | $4.74 | 1.5M |
| 2025-04-08 | 19.23 | $4.54 | 1.6M |
| 2025-04-07 | 20.60 | $4.67 | 1.5M |
| 2025-04-04 | 25.02 | $5.01 | 1.3M |
| 2025-04-03 | 32.92 | $5.41 | 577449 |
| 2025-04-02 | 38.06 | $5.59 | 1.2M |
| 2025-04-01 | 35.95 | $5.55 | 712014 |
| 2025-03-31 | 36.25 | $5.56 | 1.1M |
| 2025-03-28 | 39.96 | $5.68 | 672000 |
| 2025-03-27 | 43.88 | $5.79 | 379200 |
| 2025-03-26 | 44.26 | $5.80 | 408233 |
| 2025-03-25 | 45.74 | $5.84 | 527257 |
| 2025-03-24 | 44.86 | $5.82 | 600800 |
| 2025-03-21 | 49.43 | $5.94 | 3.0M |
| 2025-03-20 | 49.02 | $5.93 | 852000 |
| 2025-03-19 | 52.24 | $6.01 | 963119 |
| 2025-03-18 | 53.92 | $6.05 | 981111 |
| 2025-03-17 | 50.92 | $5.97 | 486601 |
| 2025-03-14 | 52.54 | $6.01 | 465000 |
| 2025-03-13 | 45.98 | $5.85 | 709600 |
| 2025-03-12 | 47.95 | $5.90 | 748409 |
| 2025-03-11 | 46.20 | $5.86 | 686561 |
| 2025-03-10 | 50.65 | $5.97 | 583600 |
| 2025-03-07 | 55.75 | $6.08 | 528625 |
| 2025-03-06 | 53.31 | $6.02 | 547300 |
| 2025-03-05 | 56.78 | $6.09 | 625900 |
| 2025-03-04 | 57.80 | $6.11 | 897034 |
| 2025-03-03 | 62.61 | $6.20 | 1.1M |
| 2025-02-28 | 64.30 | $6.23 | 765302 |
| 2025-02-27 | 63.68 | $6.21 | 588237 |
| 2025-02-26 | 63.38 | $6.20 | 653701 |
| 2025-02-25 | 61.87 | $6.15 | 656400 |
| 2025-02-24 | 59.31 | $6.07 | 752400 |
| 2025-02-21 | 58.65 | $6.05 | 871800 |
| 2025-02-20 | 60.51 | $6.09 | 787412 |
| 2025-02-19 | 60.97 | $6.10 | 1.3M |
| 2025-02-18 | 56.94 | $5.97 | 1.2M |
| 2025-02-14 | 56.94 | $5.97 | 542200 |
| 2025-02-13 | 55.66 | $5.93 | 930074 |
| 2025-02-12 | 48.84 | $5.74 | 761627 |
| 2025-02-11 | 49.22 | $5.75 | 964541 |
| 2025-02-10 | 47.28 | $5.70 | 1.2M |
| 2025-02-07 | 47.63 | $5.71 | 1.0M |
| 2025-02-06 | 49.34 | $5.76 | 786715 |
| 2025-02-05 | 48.28 | $5.73 | 1.2M |
| 2025-02-04 | 47.58 | $5.71 | 3.3M |
| 2025-02-03 | 42.03 | $5.56 | 608132 |
| 2025-01-31 | 44.10 | $5.63 | 639638 |
| 2025-01-30 | 44.40 | $5.64 | 479658 |
| 2025-01-29 | 42.94 | $5.60 | 504342 |
| 2025-01-28 | 45.49 | $5.69 | 480800 |
| 2025-01-27 | 47.58 | $5.76 | 455200 |
| 2025-01-24 | 41.36 | $5.59 | 554700 |
| 2025-01-23 | 40.57 | $5.57 | 473785 |
| 2025-01-22 | 41.64 | $5.61 | 782177 |
| 2025-01-21 | 44.11 | $5.70 | 601607 |
| 2025-01-17 | 46.75 | $5.79 | 543500 |
| 2025-01-16 | 43.16 | $5.69 | 369600 |
| 2025-01-15 | 43.16 | $5.69 | 454700 |
| 2025-01-14 | 41.01 | $5.63 | 537601 |
| 2025-01-13 | 35.19 | $5.48 | 491900 |
| 2025-01-10 | 36.32 | $5.53 | 656300 |
| 2025-01-08 | 39.47 | $5.66 | 411700 |
| 2025-01-07 | 41.30 | $5.73 | 1.3M |
| 2025-01-06 | 46.24 | $5.90 | 873553 |
| 2025-01-03 | 43.60 | $5.83 | 408528 |
| 2025-01-02 | 37.33 | $5.68 | 514443 |
| 2024-12-31 | 35.51 | $5.64 | 629828 |
| 2024-12-30 | 38.14 | $5.74 | 704633 |
| 2024-12-27 | 40.71 | $5.83 | 517921 |
| 2024-12-26 | 44.52 | $5.95 | 407921 |
| 2024-12-24 | 45.19 | $5.97 | 302424 |
| 2024-12-23 | 43.58 | $5.93 | 689914 |
| 2024-12-20 | 44.83 | $5.97 | 1.5M |
| 2024-12-19 | 42.06 | $5.90 | 549638 |
| 2024-12-18 | 42.94 | $5.93 | 732025 |
| 2024-12-17 | 52.24 | $6.20 | 599800 |
| 2024-12-16 | 56.55 | $6.30 | 428831 |
| 2024-12-13 | 58.38 | $6.34 | 409512 |
| 2024-12-12 | 58.38 | $6.34 | 468849 |
| 2024-12-11 | 58.81 | $6.35 | 380516 |
| 2024-12-10 | 62.30 | $6.43 | 358839 |
| 2024-12-09 | 60.63 | $6.37 | 303606 |
| 2024-12-06 | 59.21 | $6.32 | 318109 |
| 2024-12-05 | 57.46 | $6.26 | 360044 |
| 2024-12-04 | 59.48 | $6.31 | 456726 |
| 2024-12-03 | 58.93 | $6.29 | 338356 |
| 2024-12-02 | 62.56 | $6.38 | 435800 |
| 2024-11-29 | 61.56 | $6.34 | 315904 |
| 2024-11-27 | 62.35 | $6.36 | 461600 |
| 2024-11-26 | 61.17 | $6.31 | 404400 |
| 2024-11-25 | 61.17 | $6.31 | 526473 |
| 2024-11-22 | 59.32 | $6.23 | 408229 |
| 2024-11-21 | 58.14 | $6.18 | 425247 |
| 2024-11-20 | 57.43 | $6.15 | 286100 |
| 2024-11-19 | 59.66 | $6.22 | 279116 |
| 2024-11-18 | 58.79 | $6.18 | 343172 |
| 2024-11-15 | 60.02 | $6.22 | 509916 |
| 2024-11-14 | 62.18 | $6.29 | 564819 |
| 2024-11-13 | 61.42 | $6.25 | 527800 |
| 2024-11-12 | 61.06 | $6.23 | 473635 |
| 2024-11-11 | 64.26 | $6.34 | 425000 |
| 2024-11-08 | 63.93 | $6.32 | 559527 |
| 2024-11-07 | 61.77 | $6.19 | 1.4M |
| 2024-11-06 | 61.27 | $6.16 | 1.3M |
| 2024-11-05 | 54.35 | $5.80 | 833500 |
| 2024-11-04 | 55.39 | $5.84 | 1.1M |
| 2024-11-01 | 54.98 | $5.82 | 1.1M |
| 2024-10-31 | 62.04 | $6.08 | 1.1M |
| 2024-10-30 | 66.07 | $6.21 | 2.8M |
| 2024-10-29 | 37.66 | $5.25 | 664341 |
| 2024-10-28 | 39.29 | $5.30 | 671106 |
| 2024-10-25 | 38.79 | $5.29 | 382709 |
| 2024-10-24 | 41.39 | $5.37 | 480195 |
| 2024-10-23 | 39.46 | $5.33 | 621100 |
| 2024-10-22 | 38.98 | $5.32 | 325843 |
| 2024-10-21 | 38.98 | $5.32 | 541032 |
| 2024-10-18 | 43.64 | $5.47 | 381100 |
| 2024-10-17 | 43.97 | $5.48 | 604308 |
| 2024-10-16 | 43.56 | $5.47 | 598600 |
| 2024-10-15 | 40.25 | $5.39 | 588250 |
| 2024-10-14 | 41.40 | $5.43 | 505128 |
| 2024-10-11 | 37.58 | $5.34 | 441173 |
| 2024-10-10 | 37.14 | $5.33 | 538248 |
| 2024-10-09 | 39.21 | $5.41 | 559611 |
| 2024-10-08 | 38.81 | $5.40 | 773000 |
| 2024-10-07 | 39.82 | $5.44 | 698304 |
| 2024-10-04 | 41.61 | $5.51 | 869030 |
| 2024-10-03 | 40.52 | $5.48 | 529180 |
| 2024-10-02 | 39.44 | $5.45 | 625600 |
| 2024-10-01 | 40.61 | $5.50 | 693308 |
| 2024-09-30 | 43.02 | $5.60 | 746925 |
| 2024-09-27 | 47.58 | $5.77 | 577600 |
| 2024-09-26 | 48.44 | $5.80 | 569165 |
| 2024-09-25 | 47.54 | $5.77 | 674033 |
| 2024-09-24 | 51.54 | $5.91 | 1.4M |
| 2024-09-23 | 50.70 | $5.88 | 718412 |
| 2024-09-20 | 53.66 | $5.98 | 2.4M |
| 2024-09-19 | 60.73 | $6.19 | 718923 |
| 2024-09-18 | 58.24 | $6.09 | 890400 |
| 2024-09-17 | 58.59 | $6.10 | 1.6M |
| 2024-09-16 | 53.20 | $5.90 | 455500 |
| 2024-09-13 | 53.53 | $5.91 | 429786 |
| 2024-09-12 | 49.67 | $5.78 | 390600 |
| 2024-09-11 | 46.40 | $5.68 | 653424 |
| 2024-09-10 | 46.40 | $5.68 | 368700 |
| 2024-09-09 | 46.68 | $5.69 | 653200 |
| 2024-09-06 | 45.77 | $5.66 | 494300 |
| 2024-09-05 | 48.11 | $5.75 | 372600 |
| 2024-09-04 | 46.07 | $5.68 | 563816 |
| 2024-09-03 | 51.25 | $5.87 | 722013 |
| 2024-08-30 | 53.67 | $5.95 | 764710 |
| 2024-08-29 | 51.50 | $5.87 | 484900 |
| 2024-08-28 | 51.78 | $5.88 | 532800 |
| 2024-08-27 | 51.00 | $5.85 | 595002 |
| 2024-08-26 | 50.75 | $5.84 | 690951 |
| 2024-08-23 | 50.02 | $5.81 | 602222 |
| 2024-08-22 | 45.65 | $5.64 | 399332 |
| 2024-08-21 | 46.56 | $5.68 | 423500 |
| 2024-08-20 | 47.46 | $5.72 | 626000 |
| 2024-08-19 | 48.57 | $5.77 | 758003 |
| 2024-08-16 | 46.42 | $5.68 | 475600 |
| 2024-08-15 | 46.19 | $5.67 | 1.7M |
| 2024-08-14 | 44.31 | $5.59 | 1.6M |
| 2024-08-13 | 41.91 | $5.49 | 1.5M |
| 2024-08-12 | 37.01 | $5.30 | 1.8M |
| 2024-08-09 | 35.09 | $5.23 | 1.1M |
| 2024-08-08 | 35.99 | $5.29 | 736300 |
| 2024-08-07 | 34.40 | $5.23 | 940655 |
| 2024-08-06 | 36.25 | $5.36 | 2.2M |
| 2024-08-05 | 29.63 | $5.12 | 2.3M |
| 2024-08-02 | 35.46 | $5.52 | 1.3M |
| 2024-08-01 | 37.75 | $5.65 | 2.3M |
| 2024-07-31 | 39.24 | $5.73 | 3.8M |
| 2024-07-30 | 50.26 | $6.20 | 1.4M |
| 2024-07-29 | 51.43 | $6.24 | 569200 |
| 2024-07-26 | 55.08 | $6.36 | 901250 |
| 2024-07-25 | 53.78 | $6.31 | 816612 |
| 2024-07-24 | 53.53 | $6.30 | 618733 |
| 2024-07-23 | 63.13 | $6.59 | 666900 |
| 2024-07-22 | 58.22 | $6.39 | 664107 |
| 2024-07-19 | 61.73 | $6.48 | 599944 |
| 2024-07-18 | 62.94 | $6.51 | 472002 |
| 2024-07-17 | 68.43 | $6.64 | 807100 |
| 2024-07-16 | 68.02 | $6.62 | 804700 |
| 2024-07-15 | 64.78 | $6.47 | 834600 |
| 2024-07-12 | 61.84 | $6.35 | 1.1M |
| 2024-07-11 | 59.14 | $6.25 | 799315 |
| 2024-07-10 | 52.80 | $6.05 | 429300 |
| 2024-07-09 | 52.09 | $6.03 | 914100 |
| 2024-07-08 | 47.21 | $5.90 | 428129 |
| 2024-07-05 | 44.74 | $5.84 | 503149 |
| 2024-07-03 | 44.74 | $5.84 | 315015 |
| 2024-07-02 | 43.95 | $5.82 | 547202 |
| 2024-07-01 | 40.74 | $5.74 | 994194 |
| 2024-06-28 | 39.08 | $5.70 | 1.8M |
| 2024-06-27 | 42.16 | $5.81 | 556006 |
| 2024-06-26 | 43.96 | $5.87 | 505000 |
| 2024-06-25 | 44.56 | $5.89 | 448504 |
| 2024-06-24 | 46.06 | $5.94 | 447807 |
| 2024-06-21 | 44.28 | $5.89 | 1.5M |
| 2024-06-20 | 43.93 | $5.88 | 629000 |
| 2024-06-18 | 45.56 | $5.94 | 494819 |
| 2024-06-17 | 46.11 | $5.96 | 486900 |
| 2024-06-14 | 41.46 | $5.82 | 698000 |
| 2024-06-13 | 44.31 | $5.93 | 409223 |
| 2024-06-12 | 44.31 | $5.93 | 651708 |
| 2024-06-11 | 39.53 | $5.79 | 452500 |
| 2024-06-10 | 41.46 | $5.87 | 544900 |
| 2024-06-07 | 39.35 | $5.81 | 489237 |
| 2024-06-06 | 40.75 | $5.87 | 484018 |
| 2024-06-05 | 43.17 | $5.97 | 490706 |
| 2024-06-04 | 40.83 | $5.90 | 546444 |
| 2024-06-03 | 43.77 | $6.02 | 1.0M |
| 2024-05-31 | 44.53 | $6.05 | 982300 |
| 2024-05-30 | 36.49 | $5.82 | 598323 |
| 2024-05-29 | 33.71 | $5.75 | 923593 |
| 2024-05-28 | 37.01 | $5.90 | 1.2M |
| 2024-05-24 | 42.24 | $6.10 | 630635 |
| 2024-05-23 | 43.40 | $6.14 | 773831 |
| 2024-05-22 | 47.11 | $6.26 | 484614 |
| 2024-05-21 | 49.10 | $6.32 | 493614 |
| 2024-05-20 | 47.70 | $6.28 | 560909 |
| 2024-05-17 | 48.98 | $6.32 | 496423 |
| 2024-05-16 | 47.99 | $6.29 | 505100 |
| 2024-05-15 | 47.01 | $6.26 | 605700 |
| 2024-05-14 | 45.04 | $6.20 | 547900 |
| 2024-05-13 | 40.86 | $6.08 | 556489 |
| 2024-05-10 | 38.25 | $6.01 | 558123 |
| 2024-05-09 | 38.95 | $6.04 | 707949 |
| 2024-05-08 | 38.60 | $6.03 | 832200 |
| 2024-05-07 | 40.38 | $6.11 | 981400 |
| 2024-05-06 | 41.06 | $6.14 | 623907 |
| 2024-05-03 | 37.05 | $6.02 | 1.4M |
| 2024-05-02 | 40.30 | $6.17 | 726387 |
| 2024-05-01 | 41.69 | $6.23 | 2.0M |
| 2024-04-30 | 43.10 | $6.29 | 537100 |
| 2024-04-29 | 46.33 | $6.42 | 323000 |
| 2024-04-26 | 45.74 | $6.40 | 334600 |
| 2024-04-25 | 43.67 | $6.33 | 509500 |
| 2024-04-24 | 45.31 | $6.40 | 446200 |
| 2024-04-23 | 47.75 | $6.50 | 288838 |
| 2024-04-22 | 45.52 | $6.42 | 437500 |
| 2024-04-19 | 43.22 | $6.34 | 518200 |
| 2024-04-18 | 39.25 | $6.21 | 566117 |
| 2024-04-17 | 38.31 | $6.18 | 485913 |
| 2024-04-16 | 37.39 | $6.15 | 880800 |
| 2024-04-15 | 38.86 | $6.23 | 900228 |
| 2024-04-12 | 39.79 | $6.28 | 711400 |
| 2024-04-11 | 41.10 | $6.35 | 791804 |
| 2024-04-10 | 36.56 | $6.19 | 1.5M |
| 2024-04-09 | 45.01 | $6.60 | 860200 |
| 2024-04-08 | 41.24 | $6.48 | 402100 |
| 2024-04-05 | 41.92 | $6.51 | 995100 |
| 2024-04-04 | 41.92 | $6.51 | 631900 |
| 2024-04-03 | 43.21 | $6.57 | 917743 |
| 2024-04-02 | 41.50 | $6.51 | 1.1M |
| 2024-04-01 | 43.37 | $6.60 | 1.2M |
| 2024-03-28 | 50.28 | $6.89 | 708401 |
| 2024-03-27 | 48.11 | $6.81 | 690500 |
| 2024-03-26 | 49.66 | $6.87 | 1.0M |
| 2024-03-25 | 51.76 | $6.95 | 461100 |
| 2024-03-22 | 50.00 | $6.88 | 458523 |
| 2024-03-21 | 52.61 | $6.98 | 675600 |
| 2024-03-20 | 51.41 | $6.93 | 532904 |
| 2024-03-19 | 47.34 | $6.77 | 755400 |
| 2024-03-18 | 48.06 | $6.80 | 773700 |
| 2024-03-15 | 49.72 | $6.87 | 1.4M |
| 2024-03-14 | 45.63 | $6.71 | 737400 |
| 2024-03-13 | 50.25 | $6.90 | 1.3M |
| 2024-03-12 | 49.99 | $6.89 | 591500 |
| 2024-03-11 | 47.98 | $6.81 | 664100 |
| 2024-03-08 | 46.45 | $6.75 | 525900 |
| 2024-03-07 | 46.67 | $6.76 | 427304 |
| 2024-03-06 | 44.69 | $6.68 | 565500 |
| 2024-03-05 | 43.71 | $6.64 | 917338 |
| 2024-03-04 | 42.73 | $6.60 | 1.0M |
| 2024-03-01 | 49.90 | $6.95 | 636700 |
| 2024-02-29 | 48.97 | $6.91 | 613027 |
| 2024-02-28 | 45.36 | $6.76 | 459400 |
| 2024-02-27 | 45.77 | $6.78 | 487500 |
| 2024-02-26 | 45.77 | $6.78 | 649735 |
| 2024-02-23 | 46.92 | $6.84 | 683200 |
| 2024-02-22 | 44.95 | $6.75 | 923500 |
| 2024-02-21 | 46.59 | $6.84 | 1.0M |
| 2024-02-20 | 41.89 | $6.63 | 644742 |
| 2024-02-16 | 44.93 | $6.80 | 579425 |
| 2024-02-15 | 45.67 | $6.84 | 718223 |
| 2024-02-14 | 41.30 | $6.65 | 457736 |
| 2024-02-13 | 38.58 | $6.54 | 960900 |
| 2024-02-12 | 43.65 | $6.83 | 1.1M |
| 2024-02-09 | 40.04 | $6.69 | 731839 |
| 2024-02-08 | 38.98 | $6.65 | 740500 |
| 2024-02-07 | 39.14 | $6.66 | 1.1M |
| 2024-02-06 | 43.50 | $6.91 | 847900 |
| 2024-02-05 | 43.02 | $6.89 | 796518 |
| 2024-02-02 | 45.41 | $7.02 | 842941 |
| 2024-02-01 | 49.65 | $7.23 | 1.0M |
| 2024-01-31 | 47.89 | $7.15 | 833556 |
| 2024-01-30 | 54.18 | $7.43 | 391635 |
| 2024-01-29 | 61.29 | $7.69 | 600300 |
| 2024-01-26 | 58.93 | $7.57 | 798776 |
| 2024-01-25 | 55.95 | $7.43 | 774400 |
| 2024-01-24 | 53.91 | $7.34 | 496400 |
| 2024-01-23 | 54.98 | $7.38 | 907530 |
| 2024-01-22 | 52.98 | $7.29 | 446400 |
| 2024-01-19 | 50.16 | $7.17 | 511818 |
| 2024-01-18 | 47.68 | $7.07 | 524737 |
| 2024-01-17 | 47.43 | $7.06 | 890000 |
| 2024-01-16 | 49.44 | $7.15 | 562100 |
| 2024-01-12 | 52.74 | $7.29 | 479000 |
| 2024-01-11 | 54.72 | $7.37 | 523635 |
| 2024-01-10 | 57.28 | $7.47 | 517521 |
| 2024-01-09 | 56.11 | $7.41 | 418200 |
| 2024-01-08 | 58.12 | $7.49 | 496845 |
| 2024-01-05 | 54.43 | $7.30 | 704300 |
| 2024-01-04 | 53.19 | $7.24 | 656300 |
| 2024-01-03 | 52.38 | $7.20 | 823454 |
| 2024-01-02 | 55.61 | $7.34 | 710304 |
| 2023-12-29 | 58.04 | $7.44 | 647120 |
| 2023-12-28 | 63.88 | $7.66 | 557127 |
| 2023-12-27 | 70.97 | $7.89 | 704900 |
| 2023-12-26 | 71.96 | $7.92 | 641421 |
| 2023-12-22 | 70.12 | $7.78 | 832549 |
| 2023-12-21 | 70.12 | $7.78 | 1.2M |
| 2023-12-20 | 66.72 | $7.54 | 1.0M |
| 2023-12-19 | 69.86 | $7.64 | 992915 |
| 2023-12-18 | 66.58 | $7.42 | 528802 |
| 2023-12-15 | 68.51 | $7.48 | 1.5M |
| 2023-12-14 | 72.17 | $7.59 | 1.1M |
| 2023-12-13 | 70.96 | $7.50 | 813000 |
| 2023-12-12 | 66.71 | $7.22 | 426200 |
| 2023-12-11 | 66.03 | $7.18 | 582137 |
| 2023-12-08 | 65.02 | $7.12 | 502100 |
| 2023-12-07 | 64.17 | $7.07 | 511568 |
| 2023-12-06 | 61.52 | $6.92 | 635400 |
| 2023-12-05 | 64.86 | $7.03 | 585600 |
| 2023-12-04 | 64.02 | $6.98 | 443000 |
| 2023-12-01 | 63.52 | $6.95 | 646300 |
| 2023-11-30 | 60.76 | $6.79 | 764700 |
| 2023-11-29 | 58.52 | $6.67 | 721900 |
| 2023-11-28 | 55.08 | $6.50 | 555342 |
| 2023-11-27 | 54.23 | $6.46 | 583130 |
| 2023-11-24 | 55.48 | $6.51 | 265502 |
| 2023-11-22 | 56.46 | $6.55 | 467400 |
| 2023-11-21 | 54.94 | $6.47 | 513100 |
| 2023-11-20 | 56.10 | $6.52 | 624232 |
| 2023-11-17 | 57.49 | $6.58 | 545200 |
| 2023-11-16 | 56.64 | $6.53 | 650400 |
| 2023-11-15 | 61.55 | $6.74 | 758417 |
| 2023-11-14 | 60.15 | $6.65 | 765700 |
| 2023-11-13 | 54.12 | $6.31 | 695400 |
| 2023-11-10 | 54.35 | $6.32 | 443700 |
| 2023-11-09 | 53.61 | $6.28 | 552111 |
| 2023-11-08 | 57.16 | $6.44 | 904134 |
| 2023-11-07 | 55.41 | $6.34 | 596600 |
| 2023-11-06 | 53.22 | $6.22 | 509900 |
| 2023-11-03 | 56.05 | $6.35 | 1.1M |
| 2023-11-02 | 50.47 | $6.06 | 743700 |
| 2023-11-01 | 44.71 | $5.81 | 941009 |
| 2023-10-31 | 40.80 | $5.66 | 2.2M |
| 2023-10-30 | 36.52 | $5.51 | 1.3M |
| 2023-10-27 | 33.16 | $5.40 | 1.1M |
| 2023-10-26 | 34.26 | $5.47 | 1.6M |
| 2023-10-25 | 28.48 | $5.29 | 3.3M |
| 2023-10-24 | 30.16 | $5.41 | 967467 |
| 2023-10-23 | 31.18 | $5.48 | 1.1M |
| 2023-10-20 | 32.36 | $5.56 | 4.2M |
| 2023-10-19 | 36.67 | $5.82 | 720811 |
| 2023-10-18 | 40.41 | $6.01 | 512211 |
| 2023-10-17 | 44.49 | $6.19 | 701148 |
| 2023-10-16 | 41.36 | $6.09 | 638445 |
| 2023-10-13 | 40.73 | $6.07 | 598808 |
| 2023-10-12 | 43.64 | $6.20 | 430400 |
| 2023-10-11 | 44.81 | $6.25 | 488020 |
| 2023-10-10 | 39.24 | $6.07 | 409720 |
| 2023-10-09 | 36.88 | $6.00 | 529900 |
| 2023-10-06 | 35.18 | $5.95 | 437600 |
| 2023-10-05 | 35.18 | $5.95 | 604800 |
| 2023-10-04 | 29.32 | $5.78 | 781754 |
| 2023-10-03 | 29.47 | $5.79 | 980104 |
| 2023-10-02 | 32.10 | $5.96 | 1.4M |
| 2023-09-29 | 37.75 | $6.26 | 604916 |
| 2023-09-28 | 37.75 | $6.26 | 670300 |
| 2023-09-27 | 38.57 | $6.30 | 710821 |
| 2023-09-26 | 39.80 | $6.36 | 940400 |
| 2023-09-25 | 45.80 | $6.62 | 963206 |
| 2023-09-22 | 45.80 | $6.62 | 443000 |
| 2023-09-21 | 43.43 | $6.54 | 459624 |
| 2023-09-20 | 49.31 | $6.77 | 407300 |
| 2023-09-19 | 51.32 | $6.84 | 478758 |
| 2023-09-18 | 50.50 | $6.81 | 567301 |
| 2023-09-15 | 54.91 | $6.96 | 739800 |
| 2023-09-14 | 51.71 | $6.84 | 515249 |
| 2023-09-13 | 48.21 | $6.72 | 409421 |
| 2023-09-12 | 49.06 | $6.75 | 485800 |
| 2023-09-11 | 53.18 | $6.89 | 343800 |
| 2023-09-08 | 50.64 | $6.80 | 311900 |
| 2023-09-07 | 48.59 | $6.73 | 572200 |
| 2023-09-06 | 47.71 | $6.70 | 577618 |
| 2023-09-05 | 51.35 | $6.83 | 399702 |
| 2023-09-01 | 55.03 | $6.95 | 591141 |
| 2023-08-31 | 55.35 | $6.96 | 864900 |
| 2023-08-30 | 54.86 | $6.94 | 644500 |
| 2023-08-29 | 54.38 | $6.92 | 400145 |
| 2023-08-28 | 52.72 | $6.85 | 627100 |
| 2023-08-25 | 44.85 | $6.56 | 407512 |
| 2023-08-24 | 43.93 | $6.53 | 621048 |
| 2023-08-23 | 46.12 | $6.62 | 303748 |
| 2023-08-22 | 40.14 | $6.43 | 511500 |
| 2023-08-21 | 39.12 | $6.40 | 743900 |
| 2023-08-18 | 38.79 | $6.39 | 811442 |
| 2023-08-17 | 38.16 | $6.37 | 898930 |
| 2023-08-16 | 40.98 | $6.51 | 548633 |
| 2023-08-15 | 42.92 | $6.60 | 871443 |
| 2023-08-14 | 47.67 | $6.80 | 702048 |
| 2023-08-11 | 49.77 | $6.88 | 730245 |
| 2023-08-10 | 49.24 | $6.86 | 414500 |
| 2023-08-09 | 49.99 | $6.89 | 435509 |
| 2023-08-08 | 52.53 | $6.99 | 423206 |
| 2023-08-07 | 51.84 | $6.96 | 637946 |
| 2023-08-04 | 50.92 | $6.92 | 665300 |
| 2023-08-03 | 49.79 | $6.87 | 896427 |
| 2023-08-02 | 46.01 | $6.71 | 1.6M |
| 2023-08-01 | 56.96 | $7.14 | 1.4M |
| 2023-07-31 | 64.42 | $7.36 | 417629 |
| 2023-07-28 | 69.10 | $7.48 | 798412 |
| 2023-07-27 | 65.75 | $7.31 | 790100 |
| 2023-07-26 | 70.91 | $7.43 | 547545 |
| 2023-07-25 | 68.35 | $7.30 | 448800 |
| 2023-07-24 | 68.35 | $7.30 | 527000 |
| 2023-07-21 | 66.08 | $7.19 | 701701 |
| 2023-07-20 | 67.33 | $7.22 | 495649 |
| 2023-07-19 | 71.19 | $7.31 | 717621 |
| 2023-07-18 | 69.53 | $7.22 | 634899 |
| 2023-07-17 | 67.97 | $7.14 | 648600 |
| 2023-07-14 | 68.39 | $7.15 | 600900 |
| 2023-07-13 | 69.60 | $7.18 | 673246 |
| 2023-07-12 | 67.98 | $7.09 | 1.2M |
| 2023-07-11 | 67.25 | $7.05 | 499415 |
| 2023-07-10 | 64.96 | $6.93 | 617347 |
| 2023-07-07 | 60.85 | $6.74 | 889600 |
| 2023-07-06 | 60.38 | $6.72 | 621600 |
| 2023-07-05 | 60.73 | $6.73 | 574565 |
| 2023-07-03 | 61.72 | $6.76 | 332000 |
| 2023-06-30 | 61.12 | $6.73 | 841234 |
| 2023-06-29 | 62.69 | $6.78 | 672141 |
| 2023-06-28 | 64.27 | $6.83 | 1.0M |
| 2023-06-27 | 61.51 | $6.68 | 571200 |
| 2023-06-26 | 59.12 | $6.56 | 884700 |
| 2023-06-23 | 55.86 | $6.41 | 5.3M |
| 2023-06-22 | 62.14 | $6.61 | 634024 |
| 2023-06-21 | 67.94 | $6.77 | 905844 |
| 2023-06-20 | 67.02 | $6.72 | 929810 |
| 2023-06-16 | 66.66 | $6.70 | 2.6M |
| 2023-06-15 | 66.13 | $6.67 | 1.2M |
| 2023-06-14 | 64.90 | $6.60 | 1.0M |
| 2023-06-13 | 64.55 | $6.58 | 1.7M |
| 2023-06-12 | 63.51 | $6.52 | 788229 |
| 2023-06-09 | 61.74 | $6.42 | 461963 |
| 2023-06-08 | 63.80 | $6.49 | 589300 |
| 2023-06-07 | 65.89 | $6.56 | 925202 |
| 2023-06-06 | 63.80 | $6.43 | 844100 |
| 2023-06-05 | 59.63 | $6.20 | 590555 |
| 2023-06-02 | 61.68 | $6.27 | 848244 |
| 2023-06-01 | 56.84 | $6.03 | 568900 |
| 2023-05-31 | 54.33 | $5.92 | 1.1M |
| 2023-05-30 | 55.73 | $5.97 | 1.0M |
| 2023-05-26 | 55.52 | $5.96 | 1.0M |
| 2023-05-25 | 50.93 | $5.76 | 682900 |
| 2023-05-24 | 54.11 | $5.88 | 571600 |
| 2023-05-23 | 57.22 | $5.99 | 847824 |
| 2023-05-22 | 54.51 | $5.87 | 586314 |
| 2023-05-19 | 53.34 | $5.82 | 925300 |
| 2023-05-18 | 53.34 | $5.82 | 775500 |
| 2023-05-17 | 49.59 | $5.66 | 927200 |
| 2023-05-16 | 41.17 | $5.36 | 741300 |
| 2023-05-15 | 42.29 | $5.41 | 1.1M |
| 2023-05-12 | 39.81 | $5.33 | 959600 |
| 2023-05-11 | 40.85 | $5.38 | 1.3M |
| 2023-05-10 | 38.71 | $5.31 | 1.3M |
| 2023-05-09 | 38.41 | $5.30 | 1.0M |
| 2023-05-08 | 39.14 | $5.34 | 785016 |
| 2023-05-05 | 39.50 | $5.36 | 1.0M |
| 2023-05-04 | 35.88 | $5.23 | 1.5M |
| 2023-05-03 | 38.22 | $5.37 | 1.4M |
| 2023-05-02 | 38.56 | $5.39 | 1.3M |
| 2023-05-01 | 42.74 | $5.62 | 756700 |
| 2023-04-28 | 44.32 | $5.70 | 823536 |
| 2023-04-27 | 43.32 | $5.66 | 510549 |
| 2023-04-26 | 40.27 | $5.54 | 552218 |
| 2023-04-25 | 39.50 | $5.51 | 606609 |
| 2023-04-24 | 42.84 | $5.70 | 751434 |
| 2023-04-21 | 44.14 | $5.77 | 1.0M |
| 2023-04-20 | 43.91 | $5.76 | 1.6M |
| 2023-04-19 | 45.16 | $5.83 | 893032 |
| 2023-04-18 | 41.31 | $5.66 | 831900 |
| 2023-04-17 | 42.47 | $5.73 | 1.4M |
| 2023-04-14 | 37.44 | $5.52 | 793867 |
| 2023-04-13 | 37.74 | $5.54 | 1.6M |
| 2023-04-12 | 37.03 | $5.51 | 804711 |
| 2023-04-11 | 37.71 | $5.56 | 1.1M |
| 2023-04-10 | 37.85 | $5.57 | 1.4M |
| 2023-04-06 | 39.71 | $5.71 | 856600 |
| 2023-04-05 | 38.69 | $5.66 | 1.1M |
| 2023-04-04 | 39.07 | $5.69 | 1.1M |
| 2023-04-03 | 40.19 | $5.78 | 1.4M |
| 2023-03-31 | 41.71 | $5.90 | 1.1M |
| 2023-03-30 | 38.78 | $5.74 | 899400 |
| 2023-03-29 | 40.98 | $5.92 | 709172 |
| 2023-03-28 | 40.08 | $5.87 | 1.0M |
| 2023-03-27 | 40.08 | $5.87 | 1.4M |
| 2023-03-24 | 35.29 | $5.60 | 1.7M |
| 2023-03-23 | 33.02 | $5.48 | 2.5M |
| 2023-03-22 | 36.68 | $5.84 | 1.1M |
| 2023-03-21 | 39.57 | $6.09 | 1.1M |
| 2023-03-20 | 36.13 | $5.91 | 1.0M |
| 2023-03-17 | 35.74 | $5.89 | 1.2M |
| 2023-03-16 | 38.03 | $6.10 | 1.4M |
| 2023-03-15 | 36.56 | $6.02 | 1.5M |
| 2023-03-14 | 40.44 | $6.36 | 1.9M |
| 2023-03-13 | 35.46 | $6.10 | 3.3M |
| 2023-03-10 | 36.47 | $6.19 | 2.6M |
| 2023-03-09 | 39.41 | $6.44 | 1.3M |
| 2023-03-08 | 42.40 | $6.67 | 1.6M |
| 2023-03-07 | 43.48 | $6.75 | 1.8M |
| 2023-03-06 | 45.14 | $6.87 | 2.7M |
| 2023-03-03 | 45.55 | $6.90 | 4.5M |
| 2023-03-02 | 39.82 | $6.57 | 8.0M |
| 2023-03-01 | 35.31 | $6.34 | 19.0M |
| 2023-02-28 | 52.30 | $7.39 | 748518 |
| 2023-02-27 | 49.90 | $7.28 | 584800 |
| 2023-02-24 | 52.88 | $7.41 | 440900 |
| 2023-02-23 | 54.80 | $7.49 | 662100 |
| 2023-02-22 | 51.68 | $7.34 | 800300 |
| 2023-02-21 | 45.22 | $7.07 | 594600 |
| 2023-02-17 | 51.80 | $7.34 | 771000 |
| 2023-02-16 | 53.16 | $7.39 | 331318 |
| 2023-02-15 | 55.66 | $7.48 | 274509 |
| 2023-02-14 | 54.76 | $7.44 | 268825 |
| 2023-02-13 | 56.11 | $7.49 | 341200 |
| 2023-02-10 | 53.03 | $7.35 | 334111 |
| 2023-02-09 | 50.43 | $7.24 | 417100 |
| 2023-02-08 | 56.66 | $7.47 | 343400 |
| 2023-02-07 | 60.68 | $7.60 | 354900 |
| 2023-02-06 | 59.20 | $7.53 | 414900 |
| 2023-02-03 | 68.27 | $7.79 | 462508 |
| 2023-02-02 | 67.91 | $7.77 | 498600 |
| 2023-02-01 | 66.47 | $7.69 | 528400 |
| 2023-01-31 | 65.17 | $7.62 | 595100 |
| 2023-01-30 | 61.52 | $7.44 | 413400 |
| 2023-01-27 | 62.55 | $7.47 | 297500 |
| 2023-01-26 | 59.99 | $7.35 | 328063 |
| 2023-01-25 | 57.93 | $7.26 | 319625 |
| 2023-01-24 | 57.70 | $7.25 | 243139 |
| 2023-01-23 | 61.19 | $7.36 | 301600 |
| 2023-01-20 | 59.93 | $7.30 | 494642 |
| 2023-01-19 | 58.22 | $7.22 | 308327 |
| 2023-01-18 | 58.82 | $7.24 | 523657 |
| 2023-01-17 | 61.20 | $7.32 | 509605 |
| 2023-01-13 | 60.44 | $7.28 | 541412 |
| 2023-01-12 | 58.51 | $7.18 | 473080 |
| 2023-01-11 | 55.63 | $7.04 | 409500 |
| 2023-01-10 | 52.25 | $6.89 | 389662 |
| 2023-01-09 | 51.55 | $6.86 | 794523 |
| 2023-01-06 | 49.44 | $6.77 | 562900 |
| 2023-01-05 | 40.37 | $6.44 | 264700 |
| 2023-01-04 | 41.01 | $6.47 | 369100 |
| 2023-01-03 | 35.90 | $6.31 | 520342 |
| 2022-12-30 | 33.15 | $6.23 | 829000 |
| 2022-12-29 | 32.47 | $6.21 | 531958 |
| 2022-12-28 | 34.31 | $6.32 | 953820 |
| 2022-12-27 | 41.42 | $6.67 | 415100 |
| 2022-12-23 | 43.38 | $6.75 | 551000 |
| 2022-12-22 | 41.07 | $6.68 | 553841 |
| 2022-12-21 | 42.72 | $6.75 | 705000 |
| 2022-12-20 | 38.34 | $6.62 | 467560 |
| 2022-12-19 | 40.85 | $6.73 | 447400 |
| 2022-12-16 | 41.80 | $6.77 | 1.7M |
| 2022-12-15 | 43.47 | $6.84 | 643200 |
| 2022-12-14 | 43.71 | $6.85 | 552500 |
| 2022-12-13 | 45.12 | $6.91 | 556609 |
| 2022-12-12 | 44.26 | $6.88 | 662800 |
| 2022-12-09 | 43.15 | $6.84 | 511005 |
| 2022-12-08 | 43.56 | $6.86 | 371200 |
| 2022-12-07 | 42.24 | $6.81 | 580490 |
| 2022-12-06 | 43.20 | $6.86 | 658926 |
| 2022-12-05 | 45.56 | $6.98 | 700500 |
| 2022-12-02 | 45.76 | $6.99 | 775643 |
| 2022-12-01 | 48.35 | $7.12 | 766323 |
| 2022-11-30 | 48.75 | $7.14 | 535319 |
| 2022-11-29 | 45.51 | $6.99 | 342000 |
| 2022-11-28 | 45.29 | $6.98 | 532700 |
| 2022-11-25 | 47.09 | $7.08 | 164516 |
| 2022-11-23 | 46.69 | $7.06 | 357700 |
| 2022-11-22 | 47.20 | $7.09 | 514900 |
| 2022-11-21 | 46.83 | $7.07 | 357600 |
| 2022-11-18 | 46.30 | $7.04 | 483004 |
| 2022-11-17 | 44.53 | $6.94 | 766600 |
| 2022-11-16 | 45.38 | $7.00 | 720400 |
| 2022-11-15 | 48.62 | $7.22 | 633100 |
| 2022-11-14 | 48.46 | $7.21 | 454400 |
| 2022-11-11 | 50.53 | $7.35 | 578118 |
| 2022-11-10 | 49.05 | $7.25 | 661500 |
| 2022-11-09 | 42.88 | $6.87 | 769200 |
| 2022-11-08 | 44.50 | $6.99 | 608000 |
| 2022-11-07 | 45.17 | $7.04 | 697100 |
| 2022-11-04 | 45.97 | $7.10 | 664419 |
| 2022-11-03 | 42.27 | $6.87 | 798091 |
| 2022-11-02 | 50.90 | $7.47 | 691148 |
| 2022-11-01 | 55.77 | $7.74 | 446410 |
| 2022-10-31 | 54.86 | $7.68 | 514000 |
| 2022-10-28 | 56.51 | $7.77 | 515100 |
| 2022-10-27 | 53.23 | $7.55 | 473709 |
| 2022-10-26 | 52.61 | $7.51 | 486847 |
| 2022-10-25 | 52.01 | $7.47 | 524436 |
| 2022-10-24 | 45.97 | $7.10 | 401629 |
| 2022-10-21 | 45.09 | $7.05 | 371700 |
| 2022-10-20 | 44.22 | $7.00 | 380639 |
| 2022-10-19 | 44.62 | $7.03 | 393900 |
| 2022-10-18 | 44.88 | $7.05 | 452000 |
| 2022-10-17 | 43.95 | $6.99 | 547898 |
| 2022-10-14 | 40.80 | $6.79 | 623100 |
| 2022-10-13 | 42.03 | $6.90 | 909100 |
| 2022-10-12 | 37.45 | $6.62 | 1.1M |
| 2022-10-11 | 37.12 | $6.60 | 1.0M |
| 2022-10-10 | 31.69 | $6.29 | 601538 |
| 2022-10-07 | 33.00 | $6.44 | 973400 |
| 2022-10-06 | 33.98 | $6.55 | 884400 |
| 2022-10-05 | 35.62 | $6.73 | 647821 |
| 2022-10-04 | 37.83 | $6.96 | 1.0M |
| 2022-10-03 | 27.82 | $6.42 | 861415 |
| 2022-09-30 | 25.50 | $6.31 | 667851 |
| 2022-09-29 | 26.00 | $6.38 | 990832 |
| 2022-09-28 | 30.23 | $6.90 | 521597 |
| 2022-09-27 | 27.65 | $6.78 | 802000 |
| 2022-09-26 | 28.06 | $6.83 | 965300 |
| 2022-09-23 | 33.79 | $7.43 | 587535 |
| 2022-09-22 | 37.96 | $7.77 | 610308 |
| 2022-09-21 | 41.70 | $8.03 | 530417 |
| 2022-09-20 | 43.26 | $8.13 | 906118 |
| 2022-09-19 | 45.18 | $8.25 | 1.0M |
| 2022-09-16 | 44.59 | $8.22 | 2.2M |
| 2022-09-15 | 43.25 | $8.15 | 1.3M |
| 2022-09-14 | 48.34 | $8.47 | 1.2M |
| 2022-09-13 | 47.04 | $8.40 | 667713 |
| 2022-09-12 | 54.44 | $8.80 | 744539 |
| 2022-09-09 | 47.36 | $8.44 | 481500 |
| 2022-09-08 | 41.88 | $8.21 | 460542 |
| 2022-09-07 | 46.70 | $8.45 | 492600 |
| 2022-09-06 | 44.95 | $8.38 | 618809 |
| 2022-09-02 | 45.35 | $8.40 | 480800 |
| 2022-09-01 | 43.91 | $8.34 | 673900 |
| 2022-08-31 | 45.04 | $8.40 | 1.2M |
| 2022-08-30 | 47.76 | $8.54 | 916900 |
| 2022-08-29 | 52.27 | $8.75 | 279700 |
| 2022-08-26 | 52.49 | $8.76 | 344320 |
| 2022-08-25 | 56.64 | $8.94 | 283500 |
| 2022-08-24 | 54.95 | $8.85 | 262700 |
| 2022-08-23 | 54.39 | $8.82 | 359241 |
| 2022-08-22 | 52.70 | $8.73 | 335610 |
| 2022-08-19 | 57.41 | $8.94 | 357400 |
| 2022-08-18 | 60.08 | $9.05 | 380200 |
| 2022-08-17 | 60.81 | $9.08 | 470920 |
| 2022-08-16 | 67.59 | $9.34 | 434400 |
| 2022-08-15 | 67.59 | $9.34 | 468400 |
| 2022-08-12 | 65.31 | $9.17 | 512100 |
| 2022-08-11 | 59.95 | $8.83 | 352544 |
| 2022-08-10 | 60.21 | $8.84 | 263700 |
| 2022-08-09 | 59.37 | $8.79 | 270500 |
| 2022-08-08 | 61.84 | $8.89 | 638600 |
| 2022-08-05 | 59.77 | $8.76 | 361400 |
| 2022-08-04 | 59.12 | $8.72 | 465303 |
| 2022-08-03 | 57.50 | $8.62 | 535810 |
| 2022-08-02 | 57.93 | $8.64 | 312109 |
| 2022-08-01 | 62.94 | $8.86 | 363000 |
| 2022-07-29 | 62.67 | $8.84 | 312100 |
| 2022-07-28 | 64.04 | $8.90 | 396961 |
| 2022-07-27 | 61.21 | $8.69 | 502610 |
| 2022-07-26 | 57.09 | $8.42 | 334300 |
| 2022-07-25 | 56.11 | $8.36 | 264100 |
| 2022-07-22 | 54.46 | $8.26 | 299307 |
| 2022-07-21 | 55.05 | $8.29 | 328341 |
| 2022-07-20 | 53.78 | $8.21 | 319100 |
| 2022-07-19 | 51.32 | $8.06 | 365300 |
| 2022-07-18 | 46.07 | $7.77 | 555616 |
| 2022-07-15 | 45.30 | $7.73 | 491814 |
| 2022-07-14 | 39.30 | $7.44 | 408247 |
| 2022-07-13 | 41.07 | $7.56 | 611600 |
| 2022-07-12 | 40.43 | $7.53 | 433900 |
| 2022-07-11 | 40.71 | $7.55 | 731700 |
| 2022-07-08 | 42.23 | $7.66 | 384633 |
| 2022-07-07 | 41.86 | $7.64 | 463400 |
| 2022-07-06 | 40.57 | $7.57 | 567200 |
| 2022-07-05 | 42.48 | $7.72 | 651635 |
| 2022-07-01 | 42.87 | $7.75 | 444913 |
| 2022-06-30 | 39.40 | $7.55 | 583500 |
| 2022-06-29 | 40.57 | $7.65 | 429200 |
| 2022-06-28 | 45.15 | $8.01 | 431800 |
| 2022-06-27 | 47.41 | $8.17 | 483600 |
| 2022-06-24 | 47.83 | $8.20 | 2.3M |
| 2022-06-23 | 45.18 | $8.03 | 616300 |
| 2022-06-22 | 44.39 | $7.98 | 1.2M |
| 2022-06-21 | 43.62 | $7.93 | 1.4M |
| 2022-06-17 | 39.81 | $7.69 | 2.5M |
| 2022-06-16 | 29.64 | $7.15 | 2.1M |
| 2022-06-15 | 32.97 | $7.49 | 1.9M |
| 2022-06-14 | 33.60 | $7.55 | 1.1M |
| 2022-06-13 | 35.21 | $7.70 | 1.1M |
| 2022-06-10 | 47.79 | $8.57 | 563800 |
| 2022-06-09 | 51.19 | $8.74 | 822616 |
| 2022-06-08 | 52.01 | $8.78 | 445200 |
| 2022-06-07 | 57.77 | $9.04 | 589200 |
| 2022-06-06 | 56.17 | $8.95 | 611144 |
| 2022-06-03 | 55.46 | $8.91 | 441400 |
| 2022-06-02 | 57.68 | $9.01 | 489223 |
| 2022-06-01 | 57.52 | $9.00 | 817571 |
| 2022-05-31 | 55.76 | $8.89 | 1.6M |
| 2022-05-27 | 55.60 | $8.88 | 371547 |
| 2022-05-26 | 53.36 | $8.74 | 518745 |
| 2022-05-25 | 49.39 | $8.51 | 990600 |
| 2022-05-24 | 48.48 | $8.46 | 854822 |
| 2022-05-23 | 47.04 | $8.38 | 1.1M |
| 2022-05-20 | 40.52 | $8.05 | 918218 |
| 2022-05-19 | 39.66 | $8.01 | 945722 |
| 2022-05-18 | 42.42 | $8.20 | 634528 |
| 2022-05-17 | 46.80 | $8.47 | 1.0M |
| 2022-05-16 | 46.02 | $8.43 | 887007 |
| 2022-05-13 | 43.85 | $8.32 | 1.5M |
| 2022-05-12 | 42.25 | $8.24 | 1.3M |
| 2022-05-11 | 41.05 | $8.18 | 1.1M |
| 2022-05-10 | 43.94 | $8.38 | 1.4M |
| 2022-05-09 | 35.29 | $7.98 | 812000 |
| 2022-05-06 | 36.22 | $8.05 | 822535 |
| 2022-05-05 | 35.99 | $8.04 | 983030 |
| 2022-05-04 | 41.67 | $8.44 | 852826 |
| 2022-05-03 | 41.67 | $8.44 | 682100 |
| 2022-05-02 | 39.96 | $8.36 | 1.0M |
| 2022-04-29 | 42.00 | $8.50 | 563926 |
| 2022-04-28 | 47.44 | $8.83 | 732649 |
| 2022-04-27 | 41.32 | $8.55 | 714235 |
| 2022-04-26 | 39.65 | $8.48 | 756000 |
| 2022-04-25 | 42.44 | $8.65 | 1.2M |
| 2022-04-22 | 41.52 | $8.61 | 942600 |
| 2022-04-21 | 45.67 | $8.85 | 560536 |
| 2022-04-20 | 46.97 | $8.92 | 763500 |
| 2022-04-19 | 40.01 | $8.62 | 711456 |
| 2022-04-18 | 48.48 | $9.04 | 570148 |
| 2022-04-14 | 50.41 | $9.12 | 348700 |
| 2022-04-13 | 49.69 | $9.09 | 597226 |
| 2022-04-12 | 46.53 | $8.96 | 560100 |
| 2022-04-11 | 46.03 | $8.94 | 568400 |
| 2022-04-08 | 44.31 | $8.87 | 460510 |
| 2022-04-07 | 45.09 | $8.91 | 625900 |
| 2022-04-06 | 47.89 | $9.05 | 653017 |
| 2022-04-05 | 47.45 | $9.03 | 751511 |
| 2022-04-04 | 51.62 | $9.23 | 516200 |
| 2022-04-01 | 52.95 | $9.29 | 682500 |
| 2022-03-31 | 52.17 | $9.25 | 1.0M |
| 2022-03-30 | 53.01 | $9.29 | 384746 |
| 2022-03-29 | 58.08 | $9.52 | 800300 |
| 2022-03-28 | 56.71 | $9.44 | 1.8M |
| 2022-03-25 | 55.32 | $9.36 | 573721 |
| 2022-03-24 | 51.65 | $9.16 | 403600 |
| 2022-03-23 | 50.69 | $9.11 | 650100 |
| 2022-03-22 | 55.06 | $9.32 | 563836 |
| 2022-03-21 | 53.43 | $9.23 | 378900 |
| 2022-03-18 | 54.90 | $9.30 | 921800 |
| 2022-03-17 | 53.51 | $9.22 | 406100 |
| 2022-03-16 | 50.01 | $9.03 | 1.2M |
| 2022-03-15 | 44.83 | $8.78 | 638471 |
| 2022-03-14 | 41.85 | $8.65 | 346900 |
| 2022-03-11 | 44.86 | $8.82 | 298600 |
| 2022-03-10 | 45.60 | $8.86 | 382746 |
| 2022-03-09 | 44.95 | $8.83 | 593200 |
| 2022-03-08 | 41.46 | $8.67 | 723227 |
| 2022-03-07 | 38.21 | $8.53 | 446017 |
| 2022-03-04 | 40.50 | $8.68 | 356600 |
| 2022-03-03 | 43.83 | $8.88 | 384100 |
| 2022-03-02 | 44.53 | $8.92 | 548083 |
| 2022-03-01 | 38.75 | $8.67 | 464243 |
| 2022-02-28 | 41.90 | $8.86 | 636028 |
| 2022-02-25 | 42.77 | $8.91 | 630400 |
| 2022-02-24 | 40.67 | $8.82 | 815100 |
| 2022-02-23 | 35.40 | $8.61 | 769700 |
| 2022-02-22 | 37.67 | $8.76 | 758700 |
| 2022-02-18 | 41.55 | $8.99 | 562500 |
| 2022-02-17 | 43.40 | $9.09 | 296431 |
| 2022-02-16 | 46.97 | $9.27 | 242323 |
| 2022-02-15 | 43.54 | $9.13 | 270923 |
| 2022-02-14 | 40.12 | $9.00 | 1.0M |
| 2022-02-11 | 41.40 | $9.07 | 490600 |
| 2022-02-10 | 40.10 | $9.02 | 421302 |
| 2022-02-09 | 43.99 | $9.23 | 550435 |
| 2022-02-08 | 41.95 | $9.15 | 619300 |
| 2022-02-07 | 39.33 | $9.05 | 603000 |
| 2022-02-04 | 39.07 | $9.04 | 563874 |
| 2022-02-03 | 39.55 | $9.07 | 888500 |
| 2022-02-02 | 42.39 | $9.24 | 511047 |
| 2022-02-01 | 44.35 | $9.35 | 439116 |
| 2022-01-31 | 45.07 | $9.39 | 364608 |
| 2022-01-28 | 43.99 | $9.34 | 574424 |
| 2022-01-27 | 39.72 | $9.15 | 678549 |
| 2022-01-26 | 42.82 | $9.34 | 535816 |
| 2022-01-25 | 42.99 | $9.35 | 555900 |
| 2022-01-24 | 39.62 | $9.20 | 711800 |
| 2022-01-21 | 39.16 | $9.18 | 732320 |
| 2022-01-20 | 40.47 | $9.27 | 547500 |
| 2022-01-19 | 45.97 | $9.61 | 439900 |
| 2022-01-18 | 50.58 | $9.85 | 308700 |
| 2022-01-14 | 56.90 | $10.13 | 432727 |
| 2022-01-13 | 59.16 | $10.22 | 240700 |
| 2022-01-12 | 56.03 | $10.05 | 498300 |
| 2022-01-11 | 55.06 | $10.00 | 458000 |
| 2022-01-10 | 52.70 | $9.88 | 388600 |
| 2022-01-07 | 57.48 | $10.08 | 335000 |
| 2022-01-06 | 56.74 | $10.04 | 387214 |
| 2022-01-05 | 56.37 | $10.02 | 419600 |
| 2022-01-04 | 58.96 | $10.13 | 783134 |
| 2022-01-03 | 58.13 | $10.08 | 741100 |
| 2021-12-31 | 62.45 | $10.26 | 894024 |
| 2021-12-30 | 55.26 | $9.85 | 1.1M |
| 2021-12-29 | 51.37 | $9.67 | 308700 |
| 2021-12-28 | 50.92 | $9.65 | 397420 |
| 2021-12-27 | 53.76 | $9.77 | 439500 |
| 2021-12-23 | 53.34 | $9.75 | 502600 |
| 2021-12-22 | 54.03 | $9.78 | 1.0M |
| 2021-12-21 | 49.96 | $9.58 | 748300 |
| 2021-12-20 | 41.89 | $9.25 | 806214 |
| 2021-12-17 | 42.89 | $9.30 | 1.0M |
| 2021-12-16 | 43.88 | $9.35 | 794900 |
| 2021-12-15 | 44.46 | $9.38 | 786500 |
| 2021-12-14 | 41.50 | $9.26 | 1.1M |
| 2021-12-13 | 43.72 | $9.38 | 1.1M |
| 2021-12-10 | 46.26 | $9.51 | 452317 |
| 2021-12-09 | 50.32 | $9.70 | 378600 |
| 2021-12-08 | 49.21 | $9.65 | 289400 |
| 2021-12-07 | 50.95 | $9.73 | 379700 |
| 2021-12-06 | 51.60 | $9.76 | 519000 |
| 2021-12-03 | 48.70 | $9.62 | 509800 |
| 2021-12-02 | 51.86 | $9.77 | 634400 |
| 2021-12-01 | 41.81 | $9.35 | 730160 |
| 2021-11-30 | 41.81 | $9.35 | 961211 |
| 2021-11-29 | 46.85 | $9.59 | 724817 |
| 2021-11-26 | 41.85 | $9.41 | 408900 |
| 2021-11-24 | 50.35 | $9.75 | 232335 |
| 2021-11-23 | 48.90 | $9.70 | 383400 |
| 2021-11-22 | 48.62 | $9.69 | 496286 |
| 2021-11-19 | 46.34 | $9.61 | 377300 |
| 2021-11-18 | 45.48 | $9.58 | 383600 |
| 2021-11-17 | 42.87 | $9.49 | 359901 |
| 2021-11-16 | 45.15 | $9.59 | 385100 |
| 2021-11-15 | 46.57 | $9.65 | 482100 |
| 2021-11-12 | 47.51 | $9.69 | 220200 |
| 2021-11-11 | 49.40 | $9.77 | 182209 |
| 2021-11-10 | 48.43 | $9.73 | 242900 |
| 2021-11-09 | 49.56 | $9.78 | 219700 |
| 2021-11-08 | 49.11 | $9.76 | 346700 |
| 2021-11-05 | 52.00 | $9.89 | 408715 |
| 2021-11-04 | 47.48 | $9.69 | 405100 |
| 2021-11-03 | 51.64 | $9.87 | 570089 |
| 2021-11-02 | 54.41 | $9.98 | 439605 |
| 2021-11-01 | 53.55 | $9.94 | 239100 |
| 2021-10-29 | 50.68 | $9.81 | 418209 |
| 2021-10-28 | 53.33 | $9.92 | 257416 |
| 2021-10-27 | 48.43 | $9.71 | 293700 |
| 2021-10-26 | 47.18 | $9.66 | 306400 |
| 2021-10-25 | 49.70 | $9.77 | 233800 |
| 2021-10-22 | 47.27 | $9.67 | 210100 |
| 2021-10-21 | 49.08 | $9.75 | 239716 |
| 2021-10-20 | 49.98 | $9.79 | 170000 |
| 2021-10-19 | 47.69 | $9.69 | 311045 |
| 2021-10-18 | 52.24 | $9.89 | 188448 |
| 2021-10-15 | 51.81 | $9.87 | 338600 |
| 2021-10-14 | 52.49 | $9.90 | 329330 |
| 2021-10-13 | 53.84 | $9.96 | 256900 |
| 2021-10-12 | 52.08 | $9.87 | 202316 |
| 2021-10-11 | 50.07 | $9.77 | 153306 |
| 2021-10-08 | 51.94 | $9.86 | 175313 |
| 2021-10-07 | 50.78 | $9.80 | 343900 |
| 2021-10-06 | 49.22 | $9.72 | 577227 |
| 2021-10-05 | 49.60 | $9.74 | 335300 |
| 2021-10-04 | 48.86 | $9.70 | 368819 |
| 2021-10-01 | 49.03 | $9.71 | 361204 |
| 2021-09-30 | 43.03 | $9.39 | 353521 |
| 2021-09-29 | 44.27 | $9.47 | 269600 |
| 2021-09-28 | 46.33 | $9.60 | 452800 |
| 2021-09-27 | 47.79 | $9.69 | 251600 |
| 2021-09-24 | 47.79 | $9.69 | 298800 |
| 2021-09-23 | 49.67 | $9.81 | 350031 |
| 2021-09-22 | 46.14 | $9.60 | 250120 |
| 2021-09-21 | 46.58 | $9.63 | 260200 |
| 2021-09-20 | 47.30 | $9.68 | 672731 |
| 2021-09-17 | 51.22 | $9.94 | 689700 |
| 2021-09-16 | 51.37 | $9.95 | 183900 |
| 2021-09-15 | 51.52 | $9.96 | 363323 |
| 2021-09-14 | 51.95 | $9.99 | 411904 |
| 2021-09-13 | 52.92 | $10.06 | 742400 |
| 2021-09-10 | 44.45 | $9.46 | 409439 |
| 2021-09-09 | 48.00 | $9.72 | 337600 |
| 2021-09-08 | 49.30 | $9.81 | 430300 |
| 2021-09-07 | 53.41 | $10.08 | 575900 |
| 2021-09-03 | 58.76 | $10.39 | 312921 |
| 2021-09-02 | 59.31 | $10.42 | 627106 |
| 2021-09-01 | 56.22 | $10.18 | 379113 |
| 2021-08-31 | 54.00 | $10.02 | 265227 |
| 2021-08-30 | 53.59 | $9.99 | 381200 |
| 2021-08-27 | 54.69 | $10.06 | 376200 |
| 2021-08-26 | 51.87 | $9.85 | 593000 |
| 2021-08-25 | 54.96 | $10.05 | 702945 |
| 2021-08-24 | 53.38 | $9.93 | 823600 |
| 2021-08-23 | 48.81 | $9.61 | 654300 |
| 2021-08-20 | 47.90 | $9.55 | 450105 |
| 2021-08-19 | 47.75 | $9.54 | 504000 |
| 2021-08-18 | 45.26 | $9.37 | 445733 |
| 2021-08-17 | 45.26 | $9.37 | 1.0M |
| 2021-08-16 | 46.08 | $9.44 | 716901 |
| 2021-08-13 | 43.59 | $9.26 | 912000 |
| 2021-08-12 | 42.04 | $9.15 | 1.2M |
| 2021-08-11 | 42.55 | $9.20 | 6.0M |
| 2021-08-10 | 44.80 | $9.42 | 1.7M |
| 2021-08-09 | 52.89 | $10.09 | 302102 |
| 2021-08-06 | 51.53 | $9.98 | 383605 |
| 2021-08-05 | 49.11 | $9.79 | 351139 |
| 2021-08-04 | 42.17 | $9.31 | 329630 |
| 2021-08-03 | 43.82 | $9.45 | 344600 |
| 2021-08-02 | 42.13 | $9.34 | 203900 |
| 2021-07-30 | 44.08 | $9.51 | 268810 |
| 2021-07-29 | 46.36 | $9.70 | 173100 |
| 2021-07-28 | 43.74 | $9.52 | 185900 |
| 2021-07-27 | 43.86 | $9.53 | 184325 |
| 2021-07-26 | 45.07 | $9.64 | 179100 |
| 2021-07-23 | 42.01 | $9.42 | 158043 |
| 2021-07-22 | 42.01 | $9.42 | 284703 |
| 2021-07-21 | 45.89 | $9.79 | 314300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.09
2026-07-17
Close Price
$5.49
Vol: 979700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -34.09 | $5.49 | 979700 |
| 2026-07-16 | -31.25 | $5.53 | 1.4M |
| 2026-07-15 | -53.85 | $5.44 | 1.1M |
| 2026-07-14 | -71.15 | $5.35 | 1.0M |
| 2026-07-13 | -90.38 | $5.25 | 1.8M |
| 2026-07-10 | -81.82 | $5.36 | 1.1M |
| 2026-07-09 | -90.91 | $5.32 | 1.3M |
| 2026-07-08 | -88.64 | $5.33 | 1.4M |
| 2026-07-07 | -79.55 | $5.37 | 2.2M |
| 2026-07-06 | -77.27 | $5.38 | 2.1M |
| 2026-07-02 | -63.64 | $5.44 | 3.8M |
| 2026-07-01 | -56.82 | $5.47 | 1.9M |
| 2026-06-30 | -61.36 | $5.45 | 3.2M |
| 2026-06-29 | -83.78 | $5.48 | 7.1M |
| 2026-06-26 | -67.57 | $5.54 | 3.6M |
| 2026-06-25 | -83.78 | $5.48 | 2.1M |
| 2026-06-24 | -70.27 | $5.53 | 1.7M |
| 2026-06-23 | -59.46 | $5.57 | 1.9M |
| 2026-06-22 | -78.38 | $5.50 | 1.8M |
| 2026-06-18 | -67.57 | $5.54 | 2.7M |
| 2026-06-17 | -91.89 | $5.45 | 2.7M |
| 2026-06-16 | -33.33 | $5.68 | 1.5M |
| 2026-06-15 | -63.89 | $5.59 | 1.3M |
| 2026-06-12 | -55.56 | $5.62 | 935500 |
| 2026-06-11 | -66.67 | $5.60 | 1.2M |
| 2026-06-10 | -59.52 | $5.63 | 939313 |
| 2026-06-09 | -79.07 | $5.55 | 715300 |
| 2026-06-08 | -92.45 | $5.50 | 678000 |
| 2026-06-05 | -83.33 | $5.55 | 534656 |
| 2026-06-04 | -79.63 | $5.57 | 645900 |
| 2026-06-03 | -92.59 | $5.50 | 1.5M |
| 2026-06-02 | -93.33 | $5.58 | 1.1M |
| 2026-06-01 | -100.00 | $5.61 | 878800 |
| 2026-05-29 | -60.53 | $5.77 | 1.1M |
| 2026-05-28 | -65.79 | $5.75 | 555230 |
| 2026-05-27 | -63.16 | $5.76 | 742930 |
| 2026-05-26 | -88.24 | $5.68 | 971752 |
| 2026-05-22 | -92.00 | $5.67 | 695100 |
| 2026-05-21 | -86.00 | $5.70 | 809424 |
| 2026-05-20 | -86.00 | $5.70 | 867700 |
| 2026-05-19 | -94.00 | $5.66 | 661441 |
| 2026-05-18 | -74.00 | $5.76 | 942613 |
| 2026-05-15 | -86.00 | $5.70 | 951208 |
| 2026-05-14 | -82.22 | $5.76 | 1.1M |
| 2026-05-13 | -73.33 | $5.80 | 1.1M |
| 2026-05-12 | -93.02 | $5.73 | 1.7M |
| 2026-05-11 | -86.11 | $5.82 | 1.2M |
| 2026-05-08 | -43.24 | $5.97 | 647927 |
| 2026-05-07 | -54.05 | $5.93 | 791703 |
| 2026-05-06 | -46.15 | $5.95 | 624222 |
| 2026-05-05 | -53.49 | $5.90 | 689029 |
| 2026-05-04 | -54.39 | $5.82 | 789700 |
| 2026-05-01 | -45.61 | $5.87 | 538173 |
| 2026-04-30 | -47.83 | $5.80 | 963008 |
| 2026-04-29 | -47.83 | $5.80 | 1.2M |
| 2026-04-28 | -8.70 | $6.07 | 843752 |
| 2026-04-27 | -5.97 | $6.07 | 711200 |
| 2026-04-24 | -7.46 | $6.06 | 655900 |
| 2026-04-23 | -9.09 | $6.04 | 675600 |
| 2026-04-22 | -6.06 | $6.06 | 987400 |
| 2026-04-21 | -29.03 | $5.88 | 702800 |
| 2026-04-20 | -11.29 | $5.99 | 548696 |
| 2026-04-17 | -12.12 | $5.98 | 872600 |
| 2026-04-16 | -12.07 | $5.91 | 638702 |
| 2026-04-15 | -1.72 | $5.97 | 898333 |
| 2026-04-14 | 0.00 | $5.93 | 738906 |
| 2026-04-13 | -2.04 | $5.88 | 592200 |
| 2026-04-10 | -10.64 | $5.82 | 470900 |
| 2026-04-09 | -14.89 | $5.80 | 589300 |
| 2026-04-08 | -2.50 | $5.79 | 832717 |
| 2026-04-07 | -47.37 | $5.60 | 920318 |
| 2026-04-06 | -42.11 | $5.62 | 643639 |
| 2026-04-02 | -48.72 | $5.60 | 841700 |
| 2026-04-01 | -69.81 | $5.56 | 649389 |
| 2026-03-31 | -62.96 | $5.60 | 850900 |
| 2026-03-30 | -61.11 | $5.61 | 889400 |
| 2026-03-27 | -81.97 | $5.51 | 1.2M |
| 2026-03-26 | -59.02 | $5.65 | 712200 |
| 2026-03-25 | -54.10 | $5.68 | 840437 |
| 2026-03-24 | -77.05 | $5.54 | 1.3M |
| 2026-03-23 | -73.77 | $5.56 | 1.9M |
| 2026-03-20 | -88.52 | $5.47 | 3.1M |
| 2026-03-19 | -72.73 | $5.61 | 1.5M |
| 2026-03-18 | -72.73 | $5.61 | 1.4M |
| 2026-03-17 | -72.73 | $5.61 | 1.1M |
| 2026-03-16 | -72.73 | $5.61 | 937600 |
| 2026-03-13 | -85.45 | $5.54 | 1.0M |
| 2026-03-12 | -72.73 | $5.61 | 1.3M |
| 2026-03-11 | -58.18 | $5.69 | 666100 |
| 2026-03-10 | -50.91 | $5.73 | 952164 |
| 2026-03-09 | -54.55 | $5.71 | 1.1M |
| 2026-03-06 | -56.36 | $5.70 | 1.2M |
| 2026-03-05 | -26.79 | $5.87 | 716422 |
| 2026-03-04 | -20.00 | $5.94 | 716333 |
| 2026-03-03 | -37.70 | $5.84 | 643632 |
| 2026-03-02 | -22.95 | $5.93 | 1.1M |
| 2026-02-27 | -47.76 | $5.81 | 1.0M |
| 2026-02-26 | -49.30 | $5.82 | 915246 |
| 2026-02-25 | -63.38 | $5.72 | 640400 |
| 2026-02-24 | -71.83 | $5.66 | 785600 |
| 2026-02-23 | -83.10 | $5.58 | 752340 |
| 2026-02-20 | -61.97 | $5.73 | 948904 |
| 2026-02-19 | -59.15 | $5.75 | 1.0M |
| 2026-02-18 | -47.89 | $5.83 | 1.6M |
| 2026-02-17 | -62.71 | $5.80 | 789137 |
| 2026-02-13 | -74.58 | $5.73 | 999800 |
| 2026-02-12 | -94.23 | $5.68 | 1.2M |
| 2026-02-11 | -68.09 | $5.85 | 755450 |
| 2026-02-10 | -55.32 | $5.91 | 854800 |
| 2026-02-09 | -74.47 | $5.82 | 1.2M |
| 2026-02-06 | -60.00 | $5.90 | 619449 |
| 2026-02-05 | -57.45 | $5.90 | 532424 |
| 2026-02-04 | -31.91 | $6.02 | 520601 |
| 2026-02-03 | -31.37 | $6.01 | 647415 |
| 2026-02-02 | -33.33 | $6.00 | 662643 |
| 2026-01-30 | -31.67 | $5.98 | 1.2M |
| 2026-01-29 | -4.92 | $6.14 | 850940 |
| 2026-01-28 | -20.00 | $6.00 | 1.2M |
| 2026-01-27 | -25.93 | $5.96 | 533848 |
| 2026-01-26 | -37.04 | $5.90 | 424423 |
| 2026-01-23 | -35.19 | $5.91 | 485423 |
| 2026-01-22 | -20.37 | $5.99 | 655300 |
| 2026-01-21 | -4.35 | $6.00 | 667142 |
| 2026-01-20 | -18.18 | $5.92 | 585030 |
| 2026-01-16 | -9.09 | $5.96 | 517556 |
| 2026-01-15 | -6.98 | $5.96 | 533600 |
| 2026-01-14 | -29.55 | $5.87 | 616716 |
| 2026-01-13 | -59.09 | $5.74 | 524408 |
| 2026-01-12 | -34.09 | $5.85 | 398823 |
| 2026-01-09 | -29.55 | $5.87 | 492000 |
| 2026-01-08 | -27.27 | $5.88 | 681305 |
| 2026-01-07 | -59.09 | $5.74 | 476700 |
| 2026-01-06 | -36.36 | $5.84 | 759832 |
| 2026-01-05 | -52.27 | $5.77 | 894536 |
| 2026-01-02 | -63.64 | $5.72 | 696844 |
| 2025-12-31 | -90.91 | $5.60 | 1.2M |
| 2025-12-30 | -62.50 | $5.75 | 561363 |
| 2025-12-29 | -43.48 | $5.80 | 662333 |
| 2025-12-26 | -32.61 | $5.85 | 395408 |
| 2025-12-24 | -23.91 | $5.89 | 288600 |
| 2025-12-23 | -26.53 | $5.87 | 849403 |
| 2025-12-22 | -21.82 | $5.88 | 746700 |
| 2025-12-19 | -18.33 | $5.89 | 1.3M |
| 2025-12-18 | -9.68 | $5.94 | 784400 |
| 2025-12-17 | -14.52 | $5.91 | 1.7M |
| 2025-12-16 | -13.24 | $5.91 | 866900 |
| 2025-12-15 | -5.97 | $5.95 | 819200 |
| 2025-12-12 | -7.58 | $5.93 | 685018 |
| 2025-12-11 | -6.15 | $5.93 | 609100 |
| 2025-12-10 | -10.77 | $5.90 | 803131 |
| 2025-12-09 | 0.00 | $5.85 | 652133 |
| 2025-12-08 | -7.69 | $5.80 | 969119 |
| 2025-12-05 | -6.25 | $5.74 | 498696 |
| 2025-12-04 | -22.92 | $5.66 | 809800 |
| 2025-12-03 | -4.17 | $5.75 | 538000 |
| 2025-12-02 | -3.70 | $5.68 | 484026 |
| 2025-12-01 | -10.53 | $5.64 | 1.3M |
| 2025-11-28 | -15.79 | $5.61 | 236200 |
| 2025-11-26 | -10.53 | $5.64 | 571000 |
| 2025-11-25 | -4.00 | $5.61 | 587833 |
| 2025-11-24 | -22.73 | $5.47 | 716700 |
| 2025-11-21 | -11.36 | $5.52 | 981120 |
| 2025-11-20 | -33.33 | $5.39 | 654800 |
| 2025-11-19 | -18.42 | $5.44 | 753700 |
| 2025-11-18 | -31.58 | $5.39 | 844144 |
| 2025-11-17 | -31.58 | $5.39 | 880100 |
| 2025-11-14 | -23.68 | $5.42 | 1.2M |
| 2025-11-13 | -13.16 | $5.46 | 860900 |
| 2025-11-12 | -26.32 | $5.41 | 594000 |
| 2025-11-11 | -2.86 | $5.47 | 537212 |
| 2025-11-10 | -11.76 | $5.43 | 578221 |
| 2025-11-07 | -27.78 | $5.37 | 1.5M |
| 2025-11-06 | -32.50 | $5.34 | 648075 |
| 2025-11-05 | -26.83 | $5.36 | 806048 |
| 2025-11-04 | -43.90 | $5.29 | 766100 |
| 2025-11-03 | -73.17 | $5.17 | 701200 |
| 2025-10-31 | -75.61 | $5.16 | 756348 |
| 2025-10-30 | -68.89 | $5.20 | 620742 |
| 2025-10-29 | -64.44 | $5.22 | 822622 |
| 2025-10-28 | -57.78 | $5.25 | 511220 |
| 2025-10-27 | -40.00 | $5.33 | 455505 |
| 2025-10-24 | -59.32 | $5.30 | 346478 |
| 2025-10-23 | -59.02 | $5.31 | 525645 |
| 2025-10-22 | -47.54 | $5.38 | 585629 |
| 2025-10-21 | -64.18 | $5.30 | 408200 |
| 2025-10-20 | -68.00 | $5.30 | 538103 |
| 2025-10-17 | -73.33 | $5.26 | 505800 |
| 2025-10-16 | -84.42 | $5.18 | 813500 |
| 2025-10-15 | -66.23 | $5.32 | 703411 |
| 2025-10-14 | -64.94 | $5.33 | 754410 |
| 2025-10-13 | -76.92 | $5.24 | 457245 |
| 2025-10-10 | -98.82 | $5.07 | 874500 |
| 2025-10-09 | -94.38 | $5.11 | 685300 |
| 2025-10-08 | -89.13 | $5.17 | 564052 |
| 2025-10-07 | -97.83 | $5.09 | 741342 |
| 2025-10-06 | -100.00 | $5.12 | 902331 |
| 2025-10-03 | -92.31 | $5.39 | 408808 |
| 2025-10-02 | -93.94 | $5.38 | 466512 |
| 2025-10-01 | -90.77 | $5.41 | 600029 |
| 2025-09-30 | -87.69 | $5.43 | 640132 |
| 2025-09-29 | -87.76 | $5.57 | 601723 |
| 2025-09-26 | -90.00 | $5.64 | 541400 |
| 2025-09-25 | -97.50 | $5.61 | 474200 |
| 2025-09-24 | -94.12 | $5.68 | 855530 |
| 2025-09-23 | -88.57 | $5.69 | 708117 |
| 2025-09-22 | -71.43 | $5.75 | 894738 |
| 2025-09-19 | -40.82 | $5.80 | 1.8M |
| 2025-09-18 | -45.10 | $5.77 | 628000 |
| 2025-09-17 | -60.78 | $5.69 | 787700 |
| 2025-09-16 | -56.86 | $5.71 | 647500 |
| 2025-09-15 | -36.54 | $5.81 | 363302 |
| 2025-09-12 | -23.08 | $5.88 | 626010 |
| 2025-09-11 | -11.54 | $5.94 | 956600 |
| 2025-09-10 | -18.52 | $5.90 | 523800 |
| 2025-09-09 | -17.91 | $5.88 | 380970 |
| 2025-09-08 | -8.82 | $5.94 | 511222 |
| 2025-09-05 | -8.45 | $5.94 | 626600 |
| 2025-09-04 | -5.63 | $5.90 | 467316 |
| 2025-09-03 | -1.56 | $5.86 | 709601 |
| 2025-09-02 | -11.86 | $5.75 | 803200 |
| 2025-08-29 | -3.13 | $5.80 | 837800 |
| 2025-08-28 | -12.68 | $5.71 | 390900 |
| 2025-08-27 | -12.16 | $5.71 | 485648 |
| 2025-08-26 | -9.33 | $5.73 | 539600 |
| 2025-08-25 | -12.64 | $5.69 | 426520 |
| 2025-08-22 | -3.41 | $5.77 | 821300 |
| 2025-08-21 | -24.39 | $5.49 | 518919 |
| 2025-08-20 | -6.10 | $5.64 | 707029 |
| 2025-08-19 | 0.00 | $5.67 | 599200 |
| 2025-08-18 | -8.22 | $5.54 | 489000 |
| 2025-08-15 | -8.22 | $5.54 | 598400 |
| 2025-08-14 | -4.11 | $5.57 | 663265 |
| 2025-08-13 | -1.37 | $5.59 | 581400 |
| 2025-08-12 | -1.59 | $5.49 | 627076 |
| 2025-08-11 | -17.24 | $5.35 | 780700 |
| 2025-08-08 | -14.81 | $5.33 | 697000 |
| 2025-08-07 | -12.96 | $5.34 | 737318 |
| 2025-08-06 | -24.07 | $5.28 | 514998 |
| 2025-08-05 | -7.41 | $5.37 | 673810 |
| 2025-08-04 | -9.43 | $5.32 | 1.2M |
| 2025-08-01 | -33.33 | $5.16 | 880200 |
| 2025-07-31 | -29.17 | $5.18 | 938137 |
| 2025-07-30 | -22.92 | $5.21 | 1.9M |
| 2025-07-29 | -70.21 | $4.98 | 1.0M |
| 2025-07-28 | -72.34 | $4.97 | 1.2M |
| 2025-07-25 | -85.11 | $4.91 | 590580 |
| 2025-07-24 | -68.09 | $4.99 | 604219 |
| 2025-07-23 | -72.34 | $4.97 | 897922 |
| 2025-07-22 | -80.00 | $4.94 | 685200 |
| 2025-07-21 | -80.00 | $4.94 | 654200 |
| 2025-07-18 | -84.00 | $4.92 | 875400 |
| 2025-07-17 | -74.00 | $4.97 | 560500 |
| 2025-07-16 | -54.00 | $5.07 | 497401 |
| 2025-07-15 | -70.00 | $4.99 | 905282 |
| 2025-07-14 | -58.00 | $5.05 | 614100 |
| 2025-07-11 | -66.04 | $5.02 | 547000 |
| 2025-07-10 | -55.17 | $5.10 | 585200 |
| 2025-07-09 | -62.07 | $5.06 | 464532 |
| 2025-07-08 | -67.24 | $5.03 | 1.8M |
| 2025-07-07 | -73.17 | $5.12 | 573712 |
| 2025-07-03 | -36.59 | $5.27 | 311233 |
| 2025-07-02 | -46.34 | $5.23 | 673002 |
| 2025-07-01 | -67.44 | $5.13 | 829816 |
| 2025-06-30 | -84.09 | $5.05 | 678700 |
| 2025-06-27 | -40.91 | $5.24 | 1.0M |
| 2025-06-26 | -36.36 | $5.26 | 439036 |
| 2025-06-25 | -50.00 | $5.20 | 387201 |
| 2025-06-24 | -38.64 | $5.25 | 615804 |
| 2025-06-23 | -37.78 | $5.25 | 501738 |
| 2025-06-20 | -40.00 | $5.20 | 1.1M |
| 2025-06-18 | -54.55 | $5.12 | 455635 |
| 2025-06-17 | -54.55 | $5.12 | 522900 |
| 2025-06-16 | -45.45 | $5.17 | 460400 |
| 2025-06-13 | -36.84 | $5.23 | 467000 |
| 2025-06-12 | -15.79 | $5.35 | 359648 |
| 2025-06-11 | -17.54 | $5.34 | 584929 |
| 2025-06-10 | -14.04 | $5.36 | 444661 |
| 2025-06-09 | -31.58 | $5.26 | 495100 |
| 2025-06-06 | -40.35 | $5.21 | 409751 |
| 2025-06-05 | -63.16 | $5.08 | 522696 |
| 2025-06-04 | -52.63 | $5.14 | 334000 |
| 2025-06-03 | -49.12 | $5.16 | 444205 |
| 2025-06-02 | -70.18 | $5.04 | 494234 |
| 2025-05-30 | -66.67 | $5.06 | 648149 |
| 2025-05-29 | -54.39 | $5.13 | 278136 |
| 2025-05-28 | -59.68 | $5.07 | 359700 |
| 2025-05-27 | -58.06 | $5.08 | 710044 |
| 2025-05-23 | -61.19 | $5.03 | 467800 |
| 2025-05-22 | -45.00 | $5.08 | 794400 |
| 2025-05-21 | -56.25 | $4.99 | 487500 |
| 2025-05-20 | -25.00 | $5.24 | 366615 |
| 2025-05-19 | -17.53 | $5.27 | 441082 |
| 2025-05-16 | -5.61 | $5.38 | 406700 |
| 2025-05-15 | -4.67 | $5.39 | 321600 |
| 2025-05-14 | -13.08 | $5.30 | 536706 |
| 2025-05-13 | -5.61 | $5.38 | 339006 |
| 2025-05-12 | -3.92 | $5.35 | 431028 |
| 2025-05-09 | -7.96 | $5.20 | 295100 |
| 2025-05-08 | -7.08 | $5.21 | 423218 |
| 2025-05-07 | -13.27 | $5.14 | 412744 |
| 2025-05-06 | -17.70 | $5.09 | 682828 |
| 2025-05-05 | -0.89 | $5.28 | 931500 |
| 2025-05-02 | -8.55 | $5.23 | 764831 |
| 2025-05-01 | -37.50 | $5.01 | 643612 |
| 2025-04-30 | -41.38 | $5.01 | 972900 |
| 2025-04-29 | -39.04 | $5.05 | 568686 |
| 2025-04-28 | -45.58 | $4.96 | 548927 |
| 2025-04-25 | -62.80 | $4.77 | 408422 |
| 2025-04-24 | -66.47 | $4.73 | 401637 |
| 2025-04-23 | -70.59 | $4.66 | 465344 |
| 2025-04-22 | -72.35 | $4.63 | 523700 |
| 2025-04-21 | -85.08 | $4.43 | 526900 |
| 2025-04-17 | -81.22 | $4.50 | 691739 |
| 2025-04-16 | -86.10 | $4.42 | 824500 |
| 2025-04-15 | -84.90 | $4.45 | 779700 |
| 2025-04-14 | -86.46 | $4.42 | 1.0M |
| 2025-04-11 | -92.71 | $4.30 | 1.1M |
| 2025-04-10 | -90.11 | $4.44 | 1.0M |
| 2025-04-09 | -73.63 | $4.74 | 1.5M |
| 2025-04-08 | -98.09 | $4.54 | 1.6M |
| 2025-04-07 | -94.00 | $4.67 | 1.5M |
| 2025-04-04 | -93.28 | $5.01 | 1.3M |
| 2025-04-03 | -100.00 | $5.41 | 577449 |
| 2025-04-02 | -77.94 | $5.59 | 1.2M |
| 2025-04-01 | -86.57 | $5.55 | 712014 |
| 2025-03-31 | -86.49 | $5.56 | 1.1M |
| 2025-03-28 | -90.14 | $5.68 | 672000 |
| 2025-03-27 | -92.98 | $5.79 | 379200 |
| 2025-03-26 | -91.23 | $5.80 | 408233 |
| 2025-03-25 | -84.21 | $5.84 | 527257 |
| 2025-03-24 | -98.04 | $5.82 | 600800 |
| 2025-03-21 | -74.51 | $5.94 | 3.0M |
| 2025-03-20 | -76.47 | $5.93 | 852000 |
| 2025-03-19 | -60.78 | $6.01 | 963119 |
| 2025-03-18 | -35.53 | $6.05 | 981111 |
| 2025-03-17 | -46.05 | $5.97 | 486601 |
| 2025-03-14 | -40.79 | $6.01 | 465000 |
| 2025-03-13 | -61.84 | $5.85 | 709600 |
| 2025-03-12 | -55.26 | $5.90 | 748409 |
| 2025-03-11 | -60.53 | $5.86 | 686561 |
| 2025-03-10 | -46.05 | $5.97 | 583600 |
| 2025-03-07 | -31.58 | $6.08 | 528625 |
| 2025-03-06 | -39.47 | $6.02 | 547300 |
| 2025-03-05 | -30.26 | $6.09 | 625900 |
| 2025-03-04 | -22.83 | $6.11 | 897034 |
| 2025-03-03 | -13.04 | $6.20 | 1.1M |
| 2025-02-28 | -1.19 | $6.23 | 765302 |
| 2025-02-27 | -3.57 | $6.21 | 588237 |
| 2025-02-26 | -1.23 | $6.20 | 653701 |
| 2025-02-25 | -3.85 | $6.15 | 656400 |
| 2025-02-24 | -10.67 | $6.07 | 752400 |
| 2025-02-21 | -13.33 | $6.05 | 871800 |
| 2025-02-20 | -5.48 | $6.09 | 787412 |
| 2025-02-19 | -4.11 | $6.10 | 1.3M |
| 2025-02-18 | -13.64 | $5.97 | 1.2M |
| 2025-02-14 | -1.72 | $5.97 | 542200 |
| 2025-02-13 | 0.00 | $5.93 | 930074 |
| 2025-02-12 | -24.44 | $5.74 | 761627 |
| 2025-02-11 | -22.22 | $5.75 | 964541 |
| 2025-02-10 | -33.33 | $5.70 | 1.2M |
| 2025-02-07 | -31.11 | $5.71 | 1.0M |
| 2025-02-06 | -20.00 | $5.76 | 786715 |
| 2025-02-05 | -34.00 | $5.73 | 1.2M |
| 2025-02-04 | -47.46 | $5.71 | 3.3M |
| 2025-02-03 | -72.88 | $5.56 | 608132 |
| 2025-01-31 | -61.02 | $5.63 | 639638 |
| 2025-01-30 | -59.32 | $5.64 | 479658 |
| 2025-01-29 | -66.10 | $5.60 | 504342 |
| 2025-01-28 | -50.85 | $5.69 | 480800 |
| 2025-01-27 | -38.98 | $5.76 | 455200 |
| 2025-01-24 | -67.80 | $5.59 | 554700 |
| 2025-01-23 | -71.19 | $5.57 | 473785 |
| 2025-01-22 | -68.18 | $5.61 | 782177 |
| 2025-01-21 | -54.55 | $5.70 | 601607 |
| 2025-01-17 | -53.57 | $5.79 | 543500 |
| 2025-01-16 | -68.82 | $5.69 | 369600 |
| 2025-01-15 | -70.10 | $5.69 | 454700 |
| 2025-01-14 | -76.29 | $5.63 | 537601 |
| 2025-01-13 | -92.08 | $5.48 | 491900 |
| 2025-01-10 | -93.88 | $5.53 | 656300 |
| 2025-01-08 | -92.94 | $5.66 | 411700 |
| 2025-01-07 | -84.71 | $5.73 | 1.3M |
| 2025-01-06 | -64.71 | $5.90 | 873553 |
| 2025-01-03 | -72.94 | $5.83 | 408528 |
| 2025-01-02 | -90.59 | $5.68 | 514443 |
| 2024-12-31 | -95.29 | $5.64 | 629828 |
| 2024-12-30 | -91.03 | $5.74 | 704633 |
| 2024-12-27 | -89.86 | $5.83 | 517921 |
| 2024-12-26 | -72.46 | $5.95 | 407921 |
| 2024-12-24 | -69.57 | $5.97 | 302424 |
| 2024-12-23 | -75.36 | $5.93 | 689914 |
| 2024-12-20 | -69.57 | $5.97 | 1.5M |
| 2024-12-19 | -90.16 | $5.90 | 549638 |
| 2024-12-18 | -86.67 | $5.93 | 732025 |
| 2024-12-17 | -67.57 | $6.20 | 599800 |
| 2024-12-16 | -40.54 | $6.30 | 428831 |
| 2024-12-13 | -29.73 | $6.34 | 409512 |
| 2024-12-12 | -29.73 | $6.34 | 468849 |
| 2024-12-11 | -27.03 | $6.35 | 380516 |
| 2024-12-10 | -5.41 | $6.43 | 358839 |
| 2024-12-09 | -21.62 | $6.37 | 303606 |
| 2024-12-06 | -35.14 | $6.32 | 318109 |
| 2024-12-05 | -48.72 | $6.26 | 360044 |
| 2024-12-04 | -25.93 | $6.31 | 456726 |
| 2024-12-03 | -23.88 | $6.29 | 338356 |
| 2024-12-02 | -10.29 | $6.38 | 435800 |
| 2024-11-29 | -16.18 | $6.34 | 315904 |
| 2024-11-27 | -13.24 | $6.36 | 461600 |
| 2024-11-26 | -13.33 | $6.31 | 404400 |
| 2024-11-25 | -11.11 | $6.31 | 526473 |
| 2024-11-22 | -17.46 | $6.23 | 408229 |
| 2024-11-21 | -21.43 | $6.18 | 425247 |
| 2024-11-20 | -23.81 | $6.15 | 286100 |
| 2024-11-19 | -18.25 | $6.22 | 279116 |
| 2024-11-18 | -21.43 | $6.18 | 343172 |
| 2024-11-15 | -18.25 | $6.22 | 509916 |
| 2024-11-14 | -12.70 | $6.29 | 564819 |
| 2024-11-13 | -11.67 | $6.25 | 527800 |
| 2024-11-12 | -13.33 | $6.23 | 473635 |
| 2024-11-11 | -4.17 | $6.34 | 425000 |
| 2024-11-08 | 0.00 | $6.32 | 559527 |
| 2024-11-07 | -9.91 | $6.19 | 1.4M |
| 2024-11-06 | -11.82 | $6.16 | 1.3M |
| 2024-11-05 | -44.55 | $5.80 | 833500 |
| 2024-11-04 | -40.91 | $5.84 | 1.1M |
| 2024-11-01 | -42.73 | $5.82 | 1.1M |
| 2024-10-31 | -19.09 | $6.08 | 1.1M |
| 2024-10-30 | -7.27 | $6.21 | 2.8M |
| 2024-10-29 | -84.62 | $5.25 | 664341 |
| 2024-10-28 | -81.08 | $5.30 | 671106 |
| 2024-10-25 | -85.37 | $5.29 | 382709 |
| 2024-10-24 | -79.10 | $5.37 | 480195 |
| 2024-10-23 | -85.07 | $5.33 | 621100 |
| 2024-10-22 | -96.83 | $5.32 | 325843 |
| 2024-10-21 | -96.83 | $5.32 | 541032 |
| 2024-10-18 | -77.03 | $5.47 | 381100 |
| 2024-10-17 | -80.22 | $5.48 | 604308 |
| 2024-10-16 | -81.32 | $5.47 | 598600 |
| 2024-10-15 | -90.11 | $5.39 | 588250 |
| 2024-10-14 | -85.71 | $5.43 | 505128 |
| 2024-10-11 | -95.60 | $5.34 | 441173 |
| 2024-10-10 | -97.78 | $5.33 | 538248 |
| 2024-10-09 | -95.24 | $5.41 | 559611 |
| 2024-10-08 | -96.43 | $5.40 | 773000 |
| 2024-10-07 | -93.90 | $5.44 | 698304 |
| 2024-10-04 | -86.42 | $5.51 | 869030 |
| 2024-10-03 | -90.12 | $5.48 | 529180 |
| 2024-10-02 | -97.44 | $5.45 | 625600 |
| 2024-10-01 | -95.95 | $5.50 | 693308 |
| 2024-09-30 | -92.42 | $5.60 | 746925 |
| 2024-09-27 | -66.67 | $5.77 | 577600 |
| 2024-09-26 | -62.12 | $5.80 | 569165 |
| 2024-09-25 | -66.67 | $5.77 | 674033 |
| 2024-09-24 | -45.45 | $5.91 | 1.4M |
| 2024-09-23 | -50.00 | $5.88 | 718412 |
| 2024-09-20 | -34.85 | $5.98 | 2.4M |
| 2024-09-19 | -3.03 | $6.19 | 718923 |
| 2024-09-18 | -16.92 | $6.09 | 890400 |
| 2024-09-17 | -1.79 | $6.10 | 1.6M |
| 2024-09-16 | -14.63 | $5.90 | 455500 |
| 2024-09-13 | -10.00 | $5.91 | 429786 |
| 2024-09-12 | -42.50 | $5.78 | 390600 |
| 2024-09-11 | -62.79 | $5.68 | 653424 |
| 2024-09-10 | -43.55 | $5.68 | 368700 |
| 2024-09-09 | -35.14 | $5.69 | 653200 |
| 2024-09-06 | -37.66 | $5.66 | 494300 |
| 2024-09-05 | -25.97 | $5.75 | 372600 |
| 2024-09-04 | -35.06 | $5.68 | 563816 |
| 2024-09-03 | -9.52 | $5.87 | 722013 |
| 2024-08-30 | 0.00 | $5.95 | 764710 |
| 2024-08-29 | -6.98 | $5.87 | 484900 |
| 2024-08-28 | -5.81 | $5.88 | 532800 |
| 2024-08-27 | -9.30 | $5.85 | 595002 |
| 2024-08-26 | -37.40 | $5.84 | 690951 |
| 2024-08-23 | -46.76 | $5.81 | 602222 |
| 2024-08-22 | -58.99 | $5.64 | 399332 |
| 2024-08-21 | -56.12 | $5.68 | 423500 |
| 2024-08-20 | -55.78 | $5.72 | 626000 |
| 2024-08-19 | -55.13 | $5.77 | 758003 |
| 2024-08-16 | -60.90 | $5.68 | 475600 |
| 2024-08-15 | -61.54 | $5.67 | 1.7M |
| 2024-08-14 | -67.70 | $5.59 | 1.6M |
| 2024-08-13 | -74.39 | $5.49 | 1.5M |
| 2024-08-12 | -85.98 | $5.30 | 1.8M |
| 2024-08-09 | -90.24 | $5.23 | 1.1M |
| 2024-08-08 | -86.59 | $5.29 | 736300 |
| 2024-08-07 | -90.24 | $5.23 | 940655 |
| 2024-08-06 | -82.32 | $5.36 | 2.2M |
| 2024-08-05 | -96.95 | $5.12 | 2.3M |
| 2024-08-02 | -95.97 | $5.52 | 1.3M |
| 2024-08-01 | -93.81 | $5.65 | 2.3M |
| 2024-07-31 | -94.23 | $5.73 | 3.8M |
| 2024-07-30 | -52.04 | $6.20 | 1.4M |
| 2024-07-29 | -45.19 | $6.24 | 569200 |
| 2024-07-26 | -30.97 | $6.36 | 901250 |
| 2024-07-25 | -35.40 | $6.31 | 816612 |
| 2024-07-24 | -36.28 | $6.30 | 618733 |
| 2024-07-23 | -10.62 | $6.59 | 666900 |
| 2024-07-22 | -28.32 | $6.39 | 664107 |
| 2024-07-19 | -20.35 | $6.48 | 599944 |
| 2024-07-18 | -17.70 | $6.51 | 472002 |
| 2024-07-17 | -6.19 | $6.64 | 807100 |
| 2024-07-16 | -0.95 | $6.62 | 804700 |
| 2024-07-15 | -3.26 | $6.47 | 834600 |
| 2024-07-12 | -16.30 | $6.35 | 1.1M |
| 2024-07-11 | -6.94 | $6.25 | 799315 |
| 2024-07-10 | -4.08 | $6.05 | 429300 |
| 2024-07-09 | -4.26 | $6.03 | 914100 |
| 2024-07-08 | -28.89 | $5.90 | 428129 |
| 2024-07-05 | -42.22 | $5.84 | 503149 |
| 2024-07-03 | -42.22 | $5.84 | 315015 |
| 2024-07-02 | -46.67 | $5.82 | 547202 |
| 2024-07-01 | -71.43 | $5.74 | 994194 |
| 2024-06-28 | -78.57 | $5.70 | 1.8M |
| 2024-06-27 | -86.84 | $5.81 | 556006 |
| 2024-06-26 | -61.36 | $5.87 | 505000 |
| 2024-06-25 | -56.82 | $5.89 | 448504 |
| 2024-06-24 | -53.85 | $5.94 | 447807 |
| 2024-06-21 | -68.33 | $5.89 | 1.5M |
| 2024-06-20 | -72.73 | $5.88 | 629000 |
| 2024-06-18 | -63.64 | $5.94 | 494819 |
| 2024-06-17 | -61.19 | $5.96 | 486900 |
| 2024-06-14 | -82.09 | $5.82 | 698000 |
| 2024-06-13 | -65.67 | $5.93 | 409223 |
| 2024-06-12 | -65.67 | $5.93 | 651708 |
| 2024-06-11 | -86.57 | $5.79 | 452500 |
| 2024-06-10 | -74.63 | $5.87 | 544900 |
| 2024-06-07 | -83.58 | $5.81 | 489237 |
| 2024-06-06 | -74.63 | $5.87 | 484018 |
| 2024-06-05 | -59.70 | $5.97 | 490706 |
| 2024-06-04 | -70.15 | $5.90 | 546444 |
| 2024-06-03 | -52.24 | $6.02 | 1.0M |
| 2024-05-31 | -47.76 | $6.05 | 982300 |
| 2024-05-30 | -82.09 | $5.82 | 598323 |
| 2024-05-29 | -93.42 | $5.75 | 923593 |
| 2024-05-28 | -94.92 | $5.90 | 1.2M |
| 2024-05-24 | -74.51 | $6.10 | 630635 |
| 2024-05-23 | -66.67 | $6.14 | 773831 |
| 2024-05-22 | -43.14 | $6.26 | 484614 |
| 2024-05-21 | -31.37 | $6.32 | 493614 |
| 2024-05-20 | -44.64 | $6.28 | 560909 |
| 2024-05-17 | -37.50 | $6.32 | 496423 |
| 2024-05-16 | -42.86 | $6.29 | 505100 |
| 2024-05-15 | -48.21 | $6.26 | 605700 |
| 2024-05-14 | -58.93 | $6.20 | 547900 |
| 2024-05-13 | -80.36 | $6.08 | 556489 |
| 2024-05-10 | -92.86 | $6.01 | 558123 |
| 2024-05-09 | -92.45 | $6.04 | 707949 |
| 2024-05-08 | -94.34 | $6.03 | 832200 |
| 2024-05-07 | -82.35 | $6.11 | 981400 |
| 2024-05-06 | -79.66 | $6.14 | 623907 |
| 2024-05-03 | -100.00 | $6.02 | 1.4M |
| 2024-05-02 | -75.86 | $6.17 | 726387 |
| 2024-05-01 | -70.15 | $6.23 | 2.0M |
| 2024-04-30 | -70.69 | $6.29 | 537100 |
| 2024-04-29 | -48.28 | $6.42 | 323000 |
| 2024-04-26 | -63.16 | $6.40 | 334600 |
| 2024-04-25 | -74.07 | $6.33 | 509500 |
| 2024-04-24 | -65.43 | $6.40 | 446200 |
| 2024-04-23 | -55.81 | $6.50 | 288838 |
| 2024-04-22 | -66.67 | $6.42 | 437500 |
| 2024-04-19 | -75.56 | $6.34 | 518200 |
| 2024-04-18 | -90.22 | $6.21 | 566117 |
| 2024-04-17 | -93.48 | $6.18 | 485913 |
| 2024-04-16 | -96.74 | $6.15 | 880800 |
| 2024-04-15 | -90.00 | $6.23 | 900228 |
| 2024-04-12 | -84.44 | $6.28 | 711400 |
| 2024-04-11 | -76.67 | $6.35 | 791804 |
| 2024-04-10 | -94.44 | $6.19 | 1.5M |
| 2024-04-09 | -73.33 | $6.60 | 860200 |
| 2024-04-08 | -93.33 | $6.48 | 402100 |
| 2024-04-05 | -88.33 | $6.51 | 995100 |
| 2024-04-04 | -88.33 | $6.51 | 631900 |
| 2024-04-03 | -78.33 | $6.57 | 917743 |
| 2024-04-02 | -94.64 | $6.51 | 1.1M |
| 2024-04-01 | -81.48 | $6.60 | 1.2M |
| 2024-03-28 | -27.78 | $6.89 | 708401 |
| 2024-03-27 | -42.59 | $6.81 | 690500 |
| 2024-03-26 | -31.48 | $6.87 | 1.0M |
| 2024-03-25 | -16.67 | $6.95 | 461100 |
| 2024-03-22 | -29.63 | $6.88 | 458523 |
| 2024-03-21 | -11.11 | $6.98 | 675600 |
| 2024-03-20 | -10.42 | $6.93 | 532904 |
| 2024-03-19 | -43.75 | $6.77 | 755400 |
| 2024-03-18 | -37.50 | $6.80 | 773700 |
| 2024-03-15 | -22.92 | $6.87 | 1.4M |
| 2024-03-14 | -56.25 | $6.71 | 737400 |
| 2024-03-13 | -16.67 | $6.90 | 1.3M |
| 2024-03-12 | -15.69 | $6.89 | 591500 |
| 2024-03-11 | -31.37 | $6.81 | 664100 |
| 2024-03-08 | -43.14 | $6.75 | 525900 |
| 2024-03-07 | -41.18 | $6.76 | 427304 |
| 2024-03-06 | -56.86 | $6.68 | 565500 |
| 2024-03-05 | -65.38 | $6.64 | 917338 |
| 2024-03-04 | -73.08 | $6.60 | 1.0M |
| 2024-03-01 | -23.44 | $6.95 | 636700 |
| 2024-02-29 | -43.04 | $6.91 | 613027 |
| 2024-02-28 | -70.87 | $6.76 | 459400 |
| 2024-02-27 | -73.55 | $6.78 | 487500 |
| 2024-02-26 | -74.40 | $6.78 | 649735 |
| 2024-02-23 | -69.60 | $6.84 | 683200 |
| 2024-02-22 | -76.80 | $6.75 | 923500 |
| 2024-02-21 | -69.60 | $6.84 | 1.0M |
| 2024-02-20 | -86.40 | $6.63 | 644742 |
| 2024-02-16 | -72.80 | $6.80 | 579425 |
| 2024-02-15 | -69.60 | $6.84 | 718223 |
| 2024-02-14 | -84.80 | $6.65 | 457736 |
| 2024-02-13 | -93.60 | $6.54 | 960900 |
| 2024-02-12 | -77.19 | $6.83 | 1.1M |
| 2024-02-09 | -89.47 | $6.69 | 731839 |
| 2024-02-08 | -94.64 | $6.65 | 740500 |
| 2024-02-07 | -93.75 | $6.66 | 1.1M |
| 2024-02-06 | -83.33 | $6.91 | 847900 |
| 2024-02-05 | -85.42 | $6.89 | 796518 |
| 2024-02-02 | -92.00 | $7.02 | 842941 |
| 2024-02-01 | -65.75 | $7.23 | 1.0M |
| 2024-01-31 | -76.71 | $7.15 | 833556 |
| 2024-01-30 | -38.36 | $7.43 | 391635 |
| 2024-01-29 | -2.74 | $7.69 | 600300 |
| 2024-01-26 | -20.27 | $7.57 | 798776 |
| 2024-01-25 | -56.31 | $7.43 | 774400 |
| 2024-01-24 | -65.05 | $7.34 | 496400 |
| 2024-01-23 | -61.17 | $7.38 | 907530 |
| 2024-01-22 | -69.90 | $7.29 | 446400 |
| 2024-01-19 | -81.55 | $7.17 | 511818 |
| 2024-01-18 | -91.26 | $7.07 | 524737 |
| 2024-01-17 | -95.00 | $7.06 | 890000 |
| 2024-01-16 | -96.63 | $7.15 | 562100 |
| 2024-01-12 | -80.90 | $7.29 | 479000 |
| 2024-01-11 | -71.91 | $7.37 | 523635 |
| 2024-01-10 | -60.00 | $7.47 | 517521 |
| 2024-01-09 | -63.83 | $7.41 | 418200 |
| 2024-01-08 | -52.00 | $7.49 | 496845 |
| 2024-01-05 | -62.83 | $7.30 | 704300 |
| 2024-01-04 | -68.14 | $7.24 | 656300 |
| 2024-01-03 | -71.68 | $7.20 | 823454 |
| 2024-01-02 | -58.77 | $7.34 | 710304 |
| 2023-12-29 | -44.19 | $7.44 | 647120 |
| 2023-12-28 | -25.93 | $7.66 | 557127 |
| 2023-12-27 | -8.39 | $7.89 | 704900 |
| 2023-12-26 | -1.30 | $7.92 | 641421 |
| 2023-12-22 | -6.76 | $7.78 | 832549 |
| 2023-12-21 | -2.82 | $7.78 | 1.2M |
| 2023-12-20 | -19.72 | $7.54 | 1.0M |
| 2023-12-19 | -8.15 | $7.64 | 992915 |
| 2023-12-18 | -24.44 | $7.42 | 528802 |
| 2023-12-15 | -20.00 | $7.48 | 1.5M |
| 2023-12-14 | -11.85 | $7.59 | 1.1M |
| 2023-12-13 | -2.65 | $7.50 | 813000 |
| 2023-12-12 | -7.87 | $7.22 | 426200 |
| 2023-12-11 | -3.92 | $7.18 | 582137 |
| 2023-12-08 | -8.00 | $7.12 | 502100 |
| 2023-12-07 | -13.00 | $7.07 | 511568 |
| 2023-12-06 | -28.00 | $6.92 | 635400 |
| 2023-12-05 | -4.30 | $7.03 | 585600 |
| 2023-12-04 | -2.33 | $6.98 | 443000 |
| 2023-12-01 | -1.22 | $6.95 | 646300 |
| 2023-11-30 | -1.05 | $6.79 | 764700 |
| 2023-11-29 | -11.61 | $6.67 | 721900 |
| 2023-11-28 | -21.90 | $6.50 | 555342 |
| 2023-11-27 | -24.11 | $6.46 | 583130 |
| 2023-11-24 | -19.73 | $6.51 | 265502 |
| 2023-11-22 | -17.01 | $6.55 | 467400 |
| 2023-11-21 | -20.63 | $6.47 | 513100 |
| 2023-11-20 | -17.50 | $6.52 | 624232 |
| 2023-11-17 | -13.75 | $6.58 | 545200 |
| 2023-11-16 | -16.88 | $6.53 | 650400 |
| 2023-11-15 | -3.75 | $6.74 | 758417 |
| 2023-11-14 | -0.68 | $6.65 | 765700 |
| 2023-11-13 | -17.16 | $6.31 | 695400 |
| 2023-11-10 | -16.42 | $6.32 | 443700 |
| 2023-11-09 | -19.40 | $6.28 | 552111 |
| 2023-11-08 | -1.59 | $6.44 | 904134 |
| 2023-11-07 | -2.56 | $6.34 | 596600 |
| 2023-11-06 | -12.82 | $6.22 | 509900 |
| 2023-11-03 | -0.86 | $6.35 | 1.1M |
| 2023-11-02 | -24.56 | $6.06 | 743700 |
| 2023-11-01 | -46.49 | $5.81 | 941009 |
| 2023-10-31 | -59.65 | $5.66 | 2.2M |
| 2023-10-30 | -72.81 | $5.51 | 1.3M |
| 2023-10-27 | -82.46 | $5.40 | 1.1M |
| 2023-10-26 | -76.92 | $5.47 | 1.6M |
| 2023-10-25 | -92.31 | $5.29 | 3.3M |
| 2023-10-24 | -94.55 | $5.41 | 967467 |
| 2023-10-23 | -94.92 | $5.48 | 1.1M |
| 2023-10-20 | -92.13 | $5.56 | 4.2M |
| 2023-10-19 | -82.73 | $5.82 | 720811 |
| 2023-10-18 | -67.52 | $6.01 | 512211 |
| 2023-10-17 | -57.25 | $6.19 | 701148 |
| 2023-10-16 | -64.89 | $6.09 | 638445 |
| 2023-10-13 | -66.67 | $6.07 | 598808 |
| 2023-10-12 | -57.46 | $6.20 | 430400 |
| 2023-10-11 | -53.73 | $6.25 | 488020 |
| 2023-10-10 | -67.16 | $6.07 | 409720 |
| 2023-10-09 | -72.39 | $6.00 | 529900 |
| 2023-10-06 | -76.12 | $5.95 | 437600 |
| 2023-10-05 | -76.12 | $5.95 | 604800 |
| 2023-10-04 | -88.81 | $5.78 | 781754 |
| 2023-10-03 | -93.65 | $5.79 | 980104 |
| 2023-10-02 | -95.28 | $5.96 | 1.4M |
| 2023-09-29 | -80.77 | $6.26 | 604916 |
| 2023-09-28 | -80.77 | $6.26 | 670300 |
| 2023-09-27 | -97.56 | $6.30 | 710821 |
| 2023-09-26 | -98.67 | $6.36 | 940400 |
| 2023-09-25 | -84.21 | $6.62 | 963206 |
| 2023-09-22 | -71.64 | $6.62 | 443000 |
| 2023-09-21 | -83.58 | $6.54 | 459624 |
| 2023-09-20 | -48.53 | $6.77 | 407300 |
| 2023-09-19 | -38.24 | $6.84 | 478758 |
| 2023-09-18 | -38.16 | $6.81 | 567301 |
| 2023-09-15 | -16.47 | $6.96 | 739800 |
| 2023-09-14 | -30.59 | $6.84 | 515249 |
| 2023-09-13 | -44.71 | $6.72 | 409421 |
| 2023-09-12 | -41.18 | $6.75 | 485800 |
| 2023-09-11 | -24.71 | $6.89 | 343800 |
| 2023-09-08 | -35.29 | $6.80 | 311900 |
| 2023-09-07 | -43.53 | $6.73 | 572200 |
| 2023-09-06 | -47.06 | $6.70 | 577618 |
| 2023-09-05 | -31.76 | $6.83 | 399702 |
| 2023-09-01 | -17.65 | $6.95 | 591141 |
| 2023-08-31 | -7.79 | $6.96 | 864900 |
| 2023-08-30 | -10.39 | $6.94 | 644500 |
| 2023-08-29 | -34.95 | $6.92 | 400145 |
| 2023-08-28 | -44.44 | $6.85 | 627100 |
| 2023-08-25 | -75.78 | $6.56 | 407512 |
| 2023-08-24 | -78.13 | $6.53 | 621048 |
| 2023-08-23 | -71.09 | $6.62 | 303748 |
| 2023-08-22 | -85.94 | $6.43 | 511500 |
| 2023-08-21 | -88.28 | $6.40 | 743900 |
| 2023-08-18 | -89.06 | $6.39 | 811442 |
| 2023-08-17 | -99.15 | $6.37 | 898930 |
| 2023-08-16 | -99.03 | $6.51 | 548633 |
| 2023-08-15 | -96.88 | $6.60 | 871443 |
| 2023-08-14 | -78.49 | $6.80 | 702048 |
| 2023-08-11 | -69.89 | $6.88 | 730245 |
| 2023-08-10 | -72.04 | $6.86 | 414500 |
| 2023-08-09 | -68.82 | $6.89 | 435509 |
| 2023-08-08 | -58.06 | $6.99 | 423206 |
| 2023-08-07 | -61.29 | $6.96 | 637946 |
| 2023-08-04 | -65.59 | $6.92 | 665300 |
| 2023-08-03 | -70.97 | $6.87 | 896427 |
| 2023-08-02 | -83.67 | $6.71 | 1.6M |
| 2023-08-01 | -39.80 | $7.14 | 1.4M |
| 2023-07-31 | -17.35 | $7.36 | 417629 |
| 2023-07-28 | -2.11 | $7.48 | 798412 |
| 2023-07-27 | -20.00 | $7.31 | 790100 |
| 2023-07-26 | 0.00 | $7.43 | 547545 |
| 2023-07-25 | -4.82 | $7.30 | 448800 |
| 2023-07-24 | -4.21 | $7.30 | 527000 |
| 2023-07-21 | -15.79 | $7.19 | 701701 |
| 2023-07-20 | -12.63 | $7.22 | 495649 |
| 2023-07-19 | 0.00 | $7.31 | 717621 |
| 2023-07-18 | -8.79 | $7.22 | 634899 |
| 2023-07-17 | -9.64 | $7.14 | 648600 |
| 2023-07-14 | -8.43 | $7.15 | 600900 |
| 2023-07-13 | -4.82 | $7.18 | 673246 |
| 2023-07-12 | -11.39 | $7.09 | 1.2M |
| 2023-07-11 | -5.71 | $7.05 | 499415 |
| 2023-07-10 | -1.75 | $6.93 | 617347 |
| 2023-07-07 | -26.00 | $6.74 | 889600 |
| 2023-07-06 | -28.57 | $6.72 | 621600 |
| 2023-07-05 | -18.84 | $6.73 | 574565 |
| 2023-07-03 | -13.16 | $6.76 | 332000 |
| 2023-06-30 | -16.05 | $6.73 | 841234 |
| 2023-06-29 | -7.14 | $6.78 | 672141 |
| 2023-06-28 | -1.98 | $6.83 | 1.0M |
| 2023-06-27 | -16.00 | $6.68 | 571200 |
| 2023-06-26 | -25.45 | $6.56 | 884700 |
| 2023-06-23 | -37.72 | $6.41 | 5.3M |
| 2023-06-22 | -20.18 | $6.61 | 634024 |
| 2023-06-21 | -6.14 | $6.77 | 905844 |
| 2023-06-20 | -10.53 | $6.72 | 929810 |
| 2023-06-16 | -12.28 | $6.70 | 2.6M |
| 2023-06-15 | -4.63 | $6.67 | 1.2M |
| 2023-06-14 | -9.02 | $6.60 | 1.0M |
| 2023-06-13 | -6.06 | $6.58 | 1.7M |
| 2023-06-12 | -5.56 | $6.52 | 788229 |
| 2023-06-09 | -12.98 | $6.42 | 461963 |
| 2023-06-08 | -7.35 | $6.49 | 589300 |
| 2023-06-07 | -2.21 | $6.56 | 925202 |
| 2023-06-06 | -4.00 | $6.43 | 844100 |
| 2023-06-05 | -9.35 | $6.20 | 590555 |
| 2023-06-02 | -2.80 | $6.27 | 848244 |
| 2023-06-01 | -2.38 | $6.03 | 568900 |
| 2023-05-31 | -15.48 | $5.92 | 1.1M |
| 2023-05-30 | -9.52 | $5.97 | 1.0M |
| 2023-05-26 | -10.71 | $5.96 | 1.0M |
| 2023-05-25 | -34.52 | $5.76 | 682900 |
| 2023-05-24 | -20.24 | $5.88 | 571600 |
| 2023-05-23 | -7.14 | $5.99 | 847824 |
| 2023-05-22 | -8.33 | $5.87 | 586314 |
| 2023-05-19 | -15.28 | $5.82 | 925300 |
| 2023-05-18 | -1.61 | $5.82 | 775500 |
| 2023-05-17 | -30.77 | $5.66 | 927200 |
| 2023-05-16 | -77.61 | $5.36 | 741300 |
| 2023-05-15 | -70.15 | $5.41 | 1.1M |
| 2023-05-12 | -82.09 | $5.33 | 959600 |
| 2023-05-11 | -74.63 | $5.38 | 1.3M |
| 2023-05-10 | -85.07 | $5.31 | 1.3M |
| 2023-05-09 | -86.57 | $5.30 | 1.0M |
| 2023-05-08 | -80.60 | $5.34 | 785016 |
| 2023-05-05 | -77.61 | $5.36 | 1.0M |
| 2023-05-04 | -97.01 | $5.23 | 1.5M |
| 2023-05-03 | -82.26 | $5.37 | 1.4M |
| 2023-05-02 | -79.03 | $5.39 | 1.3M |
| 2023-05-01 | -63.27 | $5.62 | 756700 |
| 2023-04-28 | -46.94 | $5.70 | 823536 |
| 2023-04-27 | -55.10 | $5.66 | 510549 |
| 2023-04-26 | -81.48 | $5.54 | 552218 |
| 2023-04-25 | -87.04 | $5.51 | 606609 |
| 2023-04-24 | -51.85 | $5.70 | 751434 |
| 2023-04-21 | -36.21 | $5.77 | 1.0M |
| 2023-04-20 | -40.00 | $5.76 | 1.6M |
| 2023-04-19 | -40.28 | $5.83 | 893032 |
| 2023-04-18 | -67.50 | $5.66 | 831900 |
| 2023-04-17 | -58.75 | $5.73 | 1.4M |
| 2023-04-14 | -85.00 | $5.52 | 793867 |
| 2023-04-13 | -82.50 | $5.54 | 1.6M |
| 2023-04-12 | -86.25 | $5.51 | 804711 |
| 2023-04-11 | -84.47 | $5.56 | 1.1M |
| 2023-04-10 | -83.50 | $5.57 | 1.4M |
| 2023-04-06 | -71.56 | $5.71 | 856600 |
| 2023-04-05 | -80.30 | $5.66 | 1.1M |
| 2023-04-04 | -78.36 | $5.69 | 1.1M |
| 2023-04-03 | -74.67 | $5.78 | 1.4M |
| 2023-03-31 | -69.51 | $5.90 | 1.1M |
| 2023-03-30 | -79.27 | $5.74 | 899400 |
| 2023-03-29 | -68.29 | $5.92 | 709172 |
| 2023-03-28 | -71.34 | $5.87 | 1.0M |
| 2023-03-27 | -77.93 | $5.87 | 1.4M |
| 2023-03-24 | -90.61 | $5.60 | 1.7M |
| 2023-03-23 | -99.03 | $5.48 | 2.5M |
| 2023-03-22 | -99.42 | $5.84 | 1.1M |
| 2023-03-21 | -84.88 | $6.09 | 1.1M |
| 2023-03-20 | -95.35 | $5.91 | 1.0M |
| 2023-03-17 | -96.51 | $5.89 | 1.2M |
| 2023-03-16 | -84.30 | $6.10 | 1.4M |
| 2023-03-15 | -88.95 | $6.02 | 1.5M |
| 2023-03-14 | -69.19 | $6.36 | 1.9M |
| 2023-03-13 | -84.30 | $6.10 | 3.3M |
| 2023-03-10 | -91.89 | $6.19 | 2.6M |
| 2023-03-09 | -82.86 | $6.44 | 1.3M |
| 2023-03-08 | -68.46 | $6.67 | 1.6M |
| 2023-03-07 | -63.09 | $6.75 | 1.8M |
| 2023-03-06 | -57.05 | $6.87 | 2.7M |
| 2023-03-03 | -56.25 | $6.90 | 4.5M |
| 2023-03-02 | -77.02 | $6.57 | 8.0M |
| 2023-03-01 | -91.30 | $6.34 | 19.0M |
| 2023-02-28 | -52.50 | $7.39 | 748518 |
| 2023-02-27 | -66.25 | $7.28 | 584800 |
| 2023-02-24 | -50.00 | $7.41 | 440900 |
| 2023-02-23 | -40.00 | $7.49 | 662100 |
| 2023-02-22 | -58.75 | $7.34 | 800300 |
| 2023-02-21 | -92.50 | $7.07 | 594600 |
| 2023-02-17 | -73.44 | $7.34 | 771000 |
| 2023-02-16 | -61.76 | $7.39 | 331318 |
| 2023-02-15 | -48.53 | $7.48 | 274509 |
| 2023-02-14 | -54.41 | $7.44 | 268825 |
| 2023-02-13 | -47.06 | $7.49 | 341200 |
| 2023-02-10 | -67.65 | $7.35 | 334111 |
| 2023-02-09 | -79.17 | $7.24 | 417100 |
| 2023-02-08 | -39.08 | $7.47 | 343400 |
| 2023-02-07 | -21.00 | $7.60 | 354900 |
| 2023-02-06 | -28.00 | $7.53 | 414900 |
| 2023-02-03 | -1.52 | $7.79 | 462508 |
| 2023-02-02 | -2.72 | $7.77 | 498600 |
| 2023-02-01 | -5.59 | $7.69 | 528400 |
| 2023-01-31 | -2.11 | $7.62 | 595100 |
| 2023-01-30 | -13.64 | $7.44 | 413400 |
| 2023-01-27 | -4.23 | $7.47 | 297500 |
| 2023-01-26 | -8.15 | $7.35 | 328063 |
| 2023-01-25 | -14.81 | $7.26 | 319625 |
| 2023-01-24 | -15.56 | $7.25 | 243139 |
| 2023-01-23 | -7.41 | $7.36 | 301600 |
| 2023-01-20 | -11.85 | $7.30 | 494642 |
| 2023-01-19 | -17.78 | $7.22 | 308327 |
| 2023-01-18 | -16.30 | $7.24 | 523657 |
| 2023-01-17 | -8.33 | $7.32 | 509605 |
| 2023-01-13 | -1.68 | $7.28 | 541412 |
| 2023-01-12 | -4.46 | $7.18 | 473080 |
| 2023-01-11 | -15.45 | $7.04 | 409500 |
| 2023-01-10 | -29.09 | $6.89 | 389662 |
| 2023-01-09 | -31.82 | $6.86 | 794523 |
| 2023-01-06 | -40.00 | $6.77 | 562900 |
| 2023-01-05 | -70.00 | $6.44 | 264700 |
| 2023-01-04 | -67.27 | $6.47 | 369100 |
| 2023-01-03 | -81.82 | $6.31 | 520342 |
| 2022-12-30 | -89.09 | $6.23 | 829000 |
| 2022-12-29 | -95.45 | $6.21 | 531958 |
| 2022-12-28 | -98.95 | $6.32 | 953820 |
| 2022-12-27 | -85.51 | $6.67 | 415100 |
| 2022-12-23 | -73.91 | $6.75 | 551000 |
| 2022-12-22 | -84.06 | $6.68 | 553841 |
| 2022-12-21 | -73.91 | $6.75 | 705000 |
| 2022-12-20 | -92.75 | $6.62 | 467560 |
| 2022-12-19 | -88.33 | $6.73 | 447400 |
| 2022-12-16 | -81.67 | $6.77 | 1.7M |
| 2022-12-15 | -79.25 | $6.84 | 643200 |
| 2022-12-14 | -80.39 | $6.85 | 552500 |
| 2022-12-13 | -75.76 | $6.91 | 556609 |
| 2022-12-12 | -80.30 | $6.88 | 662800 |
| 2022-12-09 | -87.32 | $6.84 | 511005 |
| 2022-12-08 | -86.96 | $6.86 | 371200 |
| 2022-12-07 | -94.20 | $6.81 | 580490 |
| 2022-12-06 | -86.96 | $6.86 | 658926 |
| 2022-12-05 | -75.00 | $6.98 | 700500 |
| 2022-12-02 | -73.44 | $6.99 | 775643 |
| 2022-12-01 | -45.95 | $7.12 | 766323 |
| 2022-11-30 | -66.13 | $7.14 | 535319 |
| 2022-11-29 | -78.23 | $6.99 | 342000 |
| 2022-11-28 | -79.03 | $6.98 | 532700 |
| 2022-11-25 | -70.97 | $7.08 | 164516 |
| 2022-11-23 | -72.58 | $7.06 | 357700 |
| 2022-11-22 | -70.16 | $7.09 | 514900 |
| 2022-11-21 | -71.77 | $7.07 | 357600 |
| 2022-11-18 | -74.19 | $7.04 | 483004 |
| 2022-11-17 | -82.26 | $6.94 | 766600 |
| 2022-11-16 | -77.42 | $7.00 | 720400 |
| 2022-11-15 | -59.68 | $7.22 | 633100 |
| 2022-11-14 | -60.48 | $7.21 | 454400 |
| 2022-11-11 | -49.19 | $7.35 | 578118 |
| 2022-11-10 | -57.26 | $7.25 | 661500 |
| 2022-11-09 | -72.19 | $6.87 | 769200 |
| 2022-11-08 | -63.40 | $6.99 | 608000 |
| 2022-11-07 | -52.27 | $7.04 | 697100 |
| 2022-11-04 | -48.86 | $7.10 | 664419 |
| 2022-11-03 | -61.93 | $6.87 | 798091 |
| 2022-11-02 | -27.84 | $7.47 | 691148 |
| 2022-11-01 | -4.94 | $7.74 | 446410 |
| 2022-10-31 | -8.64 | $7.68 | 514000 |
| 2022-10-28 | -2.38 | $7.77 | 515100 |
| 2022-10-27 | -15.48 | $7.55 | 473709 |
| 2022-10-26 | -6.12 | $7.51 | 486847 |
| 2022-10-25 | -1.47 | $7.47 | 524436 |
| 2022-10-24 | -14.16 | $7.10 | 401629 |
| 2022-10-21 | -30.30 | $7.05 | 371700 |
| 2022-10-20 | -43.51 | $7.00 | 380639 |
| 2022-10-19 | -52.63 | $7.03 | 393900 |
| 2022-10-18 | -56.19 | $7.05 | 452000 |
| 2022-10-17 | -59.62 | $6.99 | 547898 |
| 2022-10-14 | -69.59 | $6.79 | 623100 |
| 2022-10-13 | -64.52 | $6.90 | 909100 |
| 2022-10-12 | -79.84 | $6.62 | 1.1M |
| 2022-10-11 | -80.74 | $6.60 | 1.0M |
| 2022-10-10 | -93.68 | $6.29 | 601538 |
| 2022-10-07 | -88.48 | $6.44 | 973400 |
| 2022-10-06 | -84.39 | $6.55 | 884400 |
| 2022-10-05 | -77.70 | $6.73 | 647821 |
| 2022-10-04 | -69.15 | $6.96 | 1.0M |
| 2022-10-03 | -89.22 | $6.42 | 861415 |
| 2022-09-30 | -96.91 | $6.31 | 667851 |
| 2022-09-29 | -94.21 | $6.38 | 990832 |
| 2022-09-28 | -90.57 | $6.90 | 521597 |
| 2022-09-27 | -96.30 | $6.78 | 802000 |
| 2022-09-26 | -97.13 | $6.83 | 965300 |
| 2022-09-23 | -93.83 | $7.43 | 587535 |
| 2022-09-22 | -92.97 | $7.77 | 610308 |
| 2022-09-21 | -97.89 | $8.03 | 530417 |
| 2022-09-20 | -87.37 | $8.13 | 906118 |
| 2022-09-19 | -74.74 | $8.25 | 1.0M |
| 2022-09-16 | -78.79 | $8.22 | 2.2M |
| 2022-09-15 | -98.08 | $8.15 | 1.3M |
| 2022-09-14 | -69.37 | $8.47 | 1.2M |
| 2022-09-13 | -79.55 | $8.40 | 667713 |
| 2022-09-12 | -49.24 | $8.80 | 744539 |
| 2022-09-09 | -76.52 | $8.44 | 481500 |
| 2022-09-08 | -93.94 | $8.21 | 460542 |
| 2022-09-07 | -84.75 | $8.45 | 492600 |
| 2022-09-06 | -90.68 | $8.38 | 618809 |
| 2022-09-02 | -88.98 | $8.40 | 480800 |
| 2022-09-01 | -94.07 | $8.34 | 673900 |
| 2022-08-31 | -99.06 | $8.40 | 1.2M |
| 2022-08-30 | -92.86 | $8.54 | 916900 |
| 2022-08-29 | -71.43 | $8.75 | 279700 |
| 2022-08-26 | -70.41 | $8.76 | 344320 |
| 2022-08-25 | -52.04 | $8.94 | 283500 |
| 2022-08-24 | -61.22 | $8.85 | 262700 |
| 2022-08-23 | -63.00 | $8.82 | 359241 |
| 2022-08-22 | -64.29 | $8.73 | 335610 |
| 2022-08-19 | -42.15 | $8.94 | 357400 |
| 2022-08-18 | -31.50 | $9.05 | 380200 |
| 2022-08-17 | -26.43 | $9.08 | 470920 |
| 2022-08-16 | -7.75 | $9.34 | 434400 |
| 2022-08-15 | -0.68 | $9.34 | 468400 |
| 2022-08-12 | 0.00 | $9.17 | 512100 |
| 2022-08-11 | -10.26 | $8.83 | 352544 |
| 2022-08-10 | -9.09 | $8.84 | 263700 |
| 2022-08-09 | -12.12 | $8.79 | 270500 |
| 2022-08-08 | -6.06 | $8.89 | 638600 |
| 2022-08-05 | -13.94 | $8.76 | 361400 |
| 2022-08-04 | -16.36 | $8.72 | 465303 |
| 2022-08-03 | -22.42 | $8.62 | 535810 |
| 2022-08-02 | -21.21 | $8.64 | 312109 |
| 2022-08-01 | -7.88 | $8.86 | 363000 |
| 2022-07-29 | -7.98 | $8.84 | 312100 |
| 2022-07-28 | 0.00 | $8.90 | 396961 |
| 2022-07-27 | -2.17 | $8.69 | 502610 |
| 2022-07-26 | -0.92 | $8.42 | 334300 |
| 2022-07-25 | -2.86 | $8.36 | 264100 |
| 2022-07-22 | -13.21 | $8.26 | 299307 |
| 2022-07-21 | -10.38 | $8.29 | 328341 |
| 2022-07-20 | -17.92 | $8.21 | 319100 |
| 2022-07-19 | -32.08 | $8.06 | 365300 |
| 2022-07-18 | -54.31 | $7.77 | 555616 |
| 2022-07-15 | -51.15 | $7.73 | 491814 |
| 2022-07-14 | -73.28 | $7.44 | 408247 |
| 2022-07-13 | -64.12 | $7.56 | 611600 |
| 2022-07-12 | -67.16 | $7.53 | 433900 |
| 2022-07-11 | -71.07 | $7.55 | 731700 |
| 2022-07-08 | -68.51 | $7.66 | 384633 |
| 2022-07-07 | -71.79 | $7.64 | 463400 |
| 2022-07-06 | -75.38 | $7.57 | 567200 |
| 2022-07-05 | -67.69 | $7.72 | 651635 |
| 2022-07-01 | -66.15 | $7.75 | 444913 |
| 2022-06-30 | -76.77 | $7.55 | 583500 |
| 2022-06-29 | -71.72 | $7.65 | 429200 |
| 2022-06-28 | -53.54 | $8.01 | 431800 |
| 2022-06-27 | -45.45 | $8.17 | 483600 |
| 2022-06-24 | -43.94 | $8.20 | 2.3M |
| 2022-06-23 | -52.53 | $8.03 | 616300 |
| 2022-06-22 | -55.05 | $7.98 | 1.2M |
| 2022-06-21 | -57.58 | $7.93 | 1.4M |
| 2022-06-17 | -69.70 | $7.69 | 2.5M |
| 2022-06-16 | -96.97 | $7.15 | 2.1M |
| 2022-06-15 | -92.94 | $7.49 | 1.9M |
| 2022-06-14 | -91.57 | $7.55 | 1.1M |
| 2022-06-13 | -96.48 | $7.70 | 1.1M |
| 2022-06-10 | -43.10 | $8.57 | 563800 |
| 2022-06-09 | -28.45 | $8.74 | 822616 |
| 2022-06-08 | -25.00 | $8.78 | 445200 |
| 2022-06-07 | -2.59 | $9.04 | 589200 |
| 2022-06-06 | -10.17 | $8.95 | 611144 |
| 2022-06-03 | -12.80 | $8.91 | 441400 |
| 2022-06-02 | -4.80 | $9.01 | 489223 |
| 2022-06-01 | -2.48 | $9.00 | 817571 |
| 2022-05-31 | -0.93 | $8.89 | 1.6M |
| 2022-05-27 | 0.00 | $8.88 | 371547 |
| 2022-05-26 | -13.21 | $8.74 | 518745 |
| 2022-05-25 | -33.65 | $8.51 | 990600 |
| 2022-05-24 | -38.46 | $8.46 | 854822 |
| 2022-05-23 | -46.15 | $8.38 | 1.1M |
| 2022-05-20 | -77.88 | $8.05 | 918218 |
| 2022-05-19 | -81.73 | $8.01 | 945722 |
| 2022-05-18 | -70.99 | $8.20 | 634528 |
| 2022-05-17 | -50.38 | $8.47 | 1.0M |
| 2022-05-16 | -53.44 | $8.43 | 887007 |
| 2022-05-13 | -63.77 | $8.32 | 1.5M |
| 2022-05-12 | -70.00 | $8.24 | 1.3M |
| 2022-05-11 | -74.29 | $8.18 | 1.1M |
| 2022-05-10 | -60.00 | $8.38 | 1.4M |
| 2022-05-09 | -88.57 | $7.98 | 812000 |
| 2022-05-06 | -83.57 | $8.05 | 822535 |
| 2022-05-05 | -94.40 | $8.04 | 983030 |
| 2022-05-04 | -74.29 | $8.44 | 852826 |
| 2022-05-03 | -75.89 | $8.44 | 682100 |
| 2022-05-02 | -84.03 | $8.36 | 1.0M |
| 2022-04-29 | -95.56 | $8.50 | 563926 |
| 2022-04-28 | -66.67 | $8.83 | 732649 |
| 2022-04-27 | -91.89 | $8.55 | 714235 |
| 2022-04-26 | -100.00 | $8.48 | 756000 |
| 2022-04-25 | -85.96 | $8.65 | 1.2M |
| 2022-04-22 | -99.03 | $8.61 | 942600 |
| 2022-04-21 | -75.73 | $8.85 | 560536 |
| 2022-04-20 | -68.93 | $8.92 | 763500 |
| 2022-04-19 | -98.06 | $8.62 | 711456 |
| 2022-04-18 | -67.82 | $9.04 | 570148 |
| 2022-04-14 | -58.62 | $9.12 | 348700 |
| 2022-04-13 | -62.07 | $9.09 | 597226 |
| 2022-04-12 | -77.01 | $8.96 | 560100 |
| 2022-04-11 | -71.13 | $8.94 | 568400 |
| 2022-04-08 | -71.70 | $8.87 | 460510 |
| 2022-04-07 | -67.92 | $8.91 | 625900 |
| 2022-04-06 | -54.72 | $9.05 | 653017 |
| 2022-04-05 | -56.60 | $9.03 | 751511 |
| 2022-04-04 | -35.71 | $9.23 | 516200 |
| 2022-04-01 | -30.36 | $9.29 | 682500 |
| 2022-03-31 | -33.93 | $9.25 | 1.0M |
| 2022-03-30 | -30.36 | $9.29 | 384746 |
| 2022-03-29 | -9.82 | $9.52 | 800300 |
| 2022-03-28 | -14.68 | $9.44 | 1.8M |
| 2022-03-25 | -5.56 | $9.36 | 573721 |
| 2022-03-24 | -27.78 | $9.16 | 403600 |
| 2022-03-23 | -27.52 | $9.11 | 650100 |
| 2022-03-22 | -8.26 | $9.32 | 563836 |
| 2022-03-21 | -16.51 | $9.23 | 378900 |
| 2022-03-18 | -8.41 | $9.30 | 921800 |
| 2022-03-17 | -3.23 | $9.22 | 406100 |
| 2022-03-16 | -27.55 | $9.03 | 1.2M |
| 2022-03-15 | -53.06 | $8.78 | 638471 |
| 2022-03-14 | -66.33 | $8.65 | 346900 |
| 2022-03-11 | -48.98 | $8.82 | 298600 |
| 2022-03-10 | -44.90 | $8.86 | 382746 |
| 2022-03-09 | -47.96 | $8.83 | 593200 |
| 2022-03-08 | -64.29 | $8.67 | 723227 |
| 2022-03-07 | -78.57 | $8.53 | 446017 |
| 2022-03-04 | -63.27 | $8.68 | 356600 |
| 2022-03-03 | -42.86 | $8.88 | 384100 |
| 2022-03-02 | -44.44 | $8.92 | 548083 |
| 2022-03-01 | -68.47 | $8.67 | 464243 |
| 2022-02-28 | -51.35 | $8.86 | 636028 |
| 2022-02-25 | -46.85 | $8.91 | 630400 |
| 2022-02-24 | -55.36 | $8.82 | 815100 |
| 2022-02-23 | -91.96 | $8.61 | 769700 |
| 2022-02-22 | -88.89 | $8.76 | 758700 |
| 2022-02-18 | -74.71 | $8.99 | 562500 |
| 2022-02-17 | -63.22 | $9.09 | 296431 |
| 2022-02-16 | -44.44 | $9.27 | 242323 |
| 2022-02-15 | -67.86 | $9.13 | 270923 |
| 2022-02-14 | -83.21 | $9.00 | 1.0M |
| 2022-02-11 | -79.02 | $9.07 | 490600 |
| 2022-02-10 | -84.47 | $9.02 | 421302 |
| 2022-02-09 | -71.43 | $9.23 | 550435 |
| 2022-02-08 | -76.40 | $9.15 | 619300 |
| 2022-02-07 | -82.61 | $9.05 | 603000 |
| 2022-02-04 | -83.23 | $9.04 | 563874 |
| 2022-02-03 | -81.37 | $9.07 | 888500 |
| 2022-02-02 | -70.81 | $9.24 | 511047 |
| 2022-02-01 | -63.98 | $9.35 | 439116 |
| 2022-01-31 | -62.42 | $9.39 | 364608 |
| 2022-01-28 | -65.45 | $9.34 | 574424 |
| 2022-01-27 | -76.97 | $9.15 | 678549 |
| 2022-01-26 | -65.45 | $9.34 | 535816 |
| 2022-01-25 | -64.85 | $9.35 | 555900 |
| 2022-01-24 | -73.94 | $9.20 | 711800 |
| 2022-01-21 | -95.38 | $9.18 | 732320 |
| 2022-01-20 | -100.00 | $9.27 | 547500 |
| 2022-01-19 | -75.70 | $9.61 | 439900 |
| 2022-01-18 | -39.31 | $9.85 | 308700 |
| 2022-01-14 | -20.00 | $10.13 | 432727 |
| 2022-01-13 | -13.79 | $10.22 | 240700 |
| 2022-01-12 | -25.52 | $10.05 | 498300 |
| 2022-01-11 | -28.97 | $10.00 | 458000 |
| 2022-01-10 | -37.24 | $9.88 | 388600 |
| 2022-01-07 | -23.45 | $10.08 | 335000 |
| 2022-01-06 | -26.21 | $10.04 | 387214 |
| 2022-01-05 | -27.59 | $10.02 | 419600 |
| 2022-01-04 | -20.00 | $10.13 | 783134 |
| 2022-01-03 | -23.45 | $10.08 | 741100 |
| 2021-12-31 | -0.77 | $10.26 | 894024 |
| 2021-12-30 | -20.00 | $9.85 | 1.1M |
| 2021-12-29 | -36.36 | $9.67 | 308700 |
| 2021-12-28 | -38.18 | $9.65 | 397420 |
| 2021-12-27 | -27.27 | $9.77 | 439500 |
| 2021-12-23 | -29.09 | $9.75 | 502600 |
| 2021-12-22 | -22.12 | $9.78 | 1.0M |
| 2021-12-21 | -41.35 | $9.58 | 748300 |
| 2021-12-20 | -73.08 | $9.25 | 806214 |
| 2021-12-17 | -72.45 | $9.30 | 1.0M |
| 2021-12-16 | -67.35 | $9.35 | 794900 |
| 2021-12-15 | -64.29 | $9.38 | 786500 |
| 2021-12-14 | -93.75 | $9.26 | 1.1M |
| 2021-12-13 | -84.00 | $9.38 | 1.1M |
| 2021-12-10 | -66.67 | $9.51 | 452317 |
| 2021-12-09 | -41.33 | $9.70 | 378600 |
| 2021-12-08 | -48.00 | $9.65 | 289400 |
| 2021-12-07 | -37.33 | $9.73 | 379700 |
| 2021-12-06 | -32.43 | $9.76 | 519000 |
| 2021-12-03 | -55.56 | $9.62 | 509800 |
| 2021-12-02 | -37.04 | $9.77 | 634400 |
| 2021-12-01 | -88.89 | $9.35 | 730160 |
| 2021-11-30 | -90.82 | $9.35 | 961211 |
| 2021-11-29 | -66.33 | $9.59 | 724817 |
| 2021-11-26 | -84.69 | $9.41 | 408900 |
| 2021-11-24 | -53.26 | $9.75 | 232335 |
| 2021-11-23 | -58.70 | $9.70 | 383400 |
| 2021-11-22 | -59.78 | $9.69 | 496286 |
| 2021-11-19 | -68.48 | $9.61 | 377300 |
| 2021-11-18 | -71.74 | $9.58 | 383600 |
| 2021-11-17 | -81.52 | $9.49 | 359901 |
| 2021-11-16 | -90.28 | $9.59 | 385100 |
| 2021-11-15 | -81.94 | $9.65 | 482100 |
| 2021-11-12 | -76.39 | $9.69 | 220200 |
| 2021-11-11 | -65.28 | $9.77 | 182209 |
| 2021-11-10 | -70.83 | $9.73 | 242900 |
| 2021-11-09 | -63.89 | $9.78 | 219700 |
| 2021-11-08 | -66.67 | $9.76 | 346700 |
| 2021-11-05 | -48.61 | $9.89 | 408715 |
| 2021-11-04 | -76.39 | $9.69 | 405100 |
| 2021-11-03 | -51.39 | $9.87 | 570089 |
| 2021-11-02 | -35.14 | $9.98 | 439605 |
| 2021-11-01 | -26.67 | $9.94 | 239100 |
| 2021-10-29 | -48.33 | $9.81 | 418209 |
| 2021-10-28 | -22.50 | $9.92 | 257416 |
| 2021-10-27 | -48.75 | $9.71 | 293700 |
| 2021-10-26 | -55.00 | $9.66 | 306400 |
| 2021-10-25 | -41.25 | $9.77 | 233800 |
| 2021-10-22 | -53.75 | $9.67 | 210100 |
| 2021-10-21 | -43.75 | $9.75 | 239716 |
| 2021-10-20 | -38.75 | $9.79 | 170000 |
| 2021-10-19 | -51.25 | $9.69 | 311045 |
| 2021-10-18 | -26.25 | $9.89 | 188448 |
| 2021-10-15 | -28.75 | $9.87 | 338600 |
| 2021-10-14 | -21.05 | $9.90 | 329330 |
| 2021-10-13 | -13.16 | $9.96 | 256900 |
| 2021-10-12 | -28.75 | $9.87 | 202316 |
| 2021-10-11 | -49.46 | $9.77 | 153306 |
| 2021-10-08 | -39.78 | $9.86 | 175313 |
| 2021-10-07 | -46.24 | $9.80 | 343900 |
| 2021-10-06 | -54.84 | $9.72 | 577227 |
| 2021-10-05 | -52.69 | $9.74 | 335300 |
| 2021-10-04 | -65.52 | $9.70 | 368819 |
| 2021-10-01 | -64.66 | $9.71 | 361204 |
| 2021-09-30 | -93.04 | $9.39 | 353521 |
| 2021-09-29 | -90.00 | $9.47 | 269600 |
| 2021-09-28 | -85.15 | $9.60 | 452800 |
| 2021-09-27 | -76.24 | $9.69 | 251600 |
| 2021-09-24 | -76.24 | $9.69 | 298800 |
| 2021-09-23 | -64.36 | $9.81 | 350031 |
| 2021-09-22 | -85.15 | $9.60 | 250120 |
| 2021-09-21 | -82.18 | $9.63 | 260200 |
| 2021-09-20 | -77.23 | $9.68 | 672731 |
| 2021-09-17 | -49.52 | $9.94 | 689700 |
| 2021-09-16 | -47.66 | $9.95 | 183900 |
| 2021-09-15 | -40.98 | $9.96 | 363323 |
| 2021-09-14 | -36.15 | $9.99 | 411904 |
| 2021-09-13 | -30.77 | $10.06 | 742400 |
| 2021-09-10 | -76.92 | $9.46 | 409439 |
| 2021-09-09 | -50.34 | $9.72 | 337600 |
| 2021-09-08 | -41.14 | $9.81 | 430300 |
| 2021-09-07 | -24.05 | $10.08 | 575900 |
| 2021-09-03 | -4.43 | $10.39 | 312921 |
| 2021-09-02 | -2.53 | $10.42 | 627106 |
| 2021-09-01 | -6.47 | $10.18 | 379113 |
| 2021-08-31 | -17.99 | $10.02 | 265227 |
| 2021-08-30 | -20.14 | $9.99 | 381200 |
| 2021-08-27 | -15.11 | $10.06 | 376200 |
| 2021-08-26 | -30.22 | $9.85 | 593000 |
| 2021-08-25 | -15.83 | $10.05 | 702945 |
| 2021-08-24 | -24.46 | $9.93 | 823600 |
| 2021-08-23 | -47.48 | $9.61 | 654300 |
| 2021-08-20 | -51.80 | $9.55 | 450105 |
| 2021-08-19 | -52.52 | $9.54 | 504000 |
| 2021-08-18 | -64.75 | $9.37 | 445733 |
| 2021-08-17 | -64.75 | $9.37 | 1.0M |
| 2021-08-16 | -59.71 | $9.44 | 716901 |
| 2021-08-13 | -72.66 | $9.26 | 912000 |
| 2021-08-12 | -80.58 | $9.15 | 1.2M |
| 2021-08-11 | -76.98 | $9.20 | 6.0M |
| 2021-08-10 | -69.67 | $9.42 | 1.7M |
| 2021-08-09 | -14.75 | $10.09 | 302102 |
| 2021-08-06 | -16.22 | $9.98 | 383605 |
| 2021-08-05 | -33.33 | $9.79 | 351139 |
| 2021-08-04 | -64.89 | $9.31 | 329630 |
| 2021-08-03 | -54.20 | $9.45 | 344600 |
| 2021-08-02 | -62.60 | $9.34 | 203900 |
| 2021-07-30 | -49.62 | $9.51 | 268810 |
| 2021-07-29 | -35.11 | $9.70 | 173100 |
| 2021-07-28 | -48.86 | $9.52 | 185900 |
| 2021-07-27 | -48.09 | $9.53 | 184325 |
| 2021-07-26 | -39.69 | $9.64 | 179100 |
| 2021-07-23 | -68.85 | $9.42 | 158043 |
| 2021-07-22 | -68.85 | $9.42 | 284703 |
| 2021-07-21 | -48.63 | $9.79 | 314300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.14
2026-07-17
Close Price
$5.49
Vol: 979700Average Directional Index - Detailed Analysis
Minimum
8.45
Average
19.46
Maximum
41.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.14 | $5.49 | 979700 |
| 2026-07-16 | 26.49 | $5.53 | 1.4M |
| 2026-07-15 | 26.64 | $5.44 | 1.1M |
| 2026-07-14 | 26.17 | $5.35 | 1.0M |
| 2026-07-13 | 25.13 | $5.25 | 1.8M |
| 2026-07-10 | 23.95 | $5.36 | 1.1M |
| 2026-07-09 | 23.15 | $5.32 | 1.3M |
| 2026-07-08 | 22.21 | $5.33 | 1.4M |
| 2026-07-07 | 21.33 | $5.37 | 2.2M |
| 2026-07-06 | 20.45 | $5.38 | 2.1M |
| 2026-07-02 | 19.64 | $5.44 | 3.8M |
| 2026-07-01 | 18.94 | $5.47 | 1.9M |
| 2026-06-30 | 18.32 | $5.45 | 3.2M |
| 2026-06-29 | 17.68 | $5.48 | 7.1M |
| 2026-06-26 | 17.62 | $5.54 | 3.6M |
| 2026-06-25 | 17.26 | $5.48 | 2.1M |
| 2026-06-24 | 16.88 | $5.53 | 1.7M |
| 2026-06-23 | 16.91 | $5.57 | 1.9M |
| 2026-06-22 | 16.87 | $5.50 | 1.8M |
| 2026-06-18 | 16.76 | $5.54 | 2.7M |
| 2026-06-17 | 16.65 | $5.45 | 2.7M |
| 2026-06-16 | 16.53 | $5.68 | 1.5M |
| 2026-06-15 | 17.24 | $5.59 | 1.3M |
| 2026-06-12 | 17.86 | $5.62 | 935500 |
| 2026-06-11 | 18.14 | $5.60 | 1.2M |
| 2026-06-10 | 18.43 | $5.63 | 939313 |
| 2026-06-09 | 18.42 | $5.55 | 715300 |
| 2026-06-08 | 18.07 | $5.50 | 678000 |
| 2026-06-05 | 17.57 | $5.55 | 534656 |
| 2026-06-04 | 17.16 | $5.57 | 645900 |
| 2026-06-03 | 16.80 | $5.50 | 1.5M |
| 2026-06-02 | 15.89 | $5.58 | 1.1M |
| 2026-06-01 | 15.27 | $5.61 | 878800 |
| 2026-05-29 | 14.86 | $5.77 | 1.1M |
| 2026-05-28 | 14.99 | $5.75 | 555230 |
| 2026-05-27 | 15.06 | $5.76 | 742930 |
| 2026-05-26 | 15.13 | $5.68 | 971752 |
| 2026-05-22 | 14.69 | $5.67 | 695100 |
| 2026-05-21 | 14.35 | $5.70 | 809424 |
| 2026-05-20 | 13.93 | $5.70 | 867700 |
| 2026-05-19 | 13.49 | $5.66 | 661441 |
| 2026-05-18 | 12.90 | $5.76 | 942613 |
| 2026-05-15 | 12.58 | $5.70 | 951208 |
| 2026-05-14 | 12.01 | $5.76 | 1.1M |
| 2026-05-13 | 11.96 | $5.80 | 1.1M |
| 2026-05-12 | 11.59 | $5.73 | 1.7M |
| 2026-05-11 | 11.28 | $5.82 | 1.2M |
| 2026-05-08 | 11.32 | $5.97 | 647927 |
| 2026-05-07 | 11.85 | $5.93 | 791703 |
| 2026-05-06 | 12.37 | $5.95 | 624222 |
| 2026-05-05 | 13.02 | $5.90 | 689029 |
| 2026-05-04 | 13.38 | $5.82 | 789700 |
| 2026-05-01 | 13.69 | $5.87 | 538173 |
| 2026-04-30 | 14.17 | $5.80 | 963008 |
| 2026-04-29 | 14.57 | $5.80 | 1.2M |
| 2026-04-28 | 15.08 | $6.07 | 843752 |
| 2026-04-27 | 14.79 | $6.07 | 711200 |
| 2026-04-24 | 14.66 | $6.06 | 655900 |
| 2026-04-23 | 14.52 | $6.04 | 675600 |
| 2026-04-22 | 14.56 | $6.06 | 987400 |
| 2026-04-21 | 14.61 | $5.88 | 702800 |
| 2026-04-20 | 14.92 | $5.99 | 548696 |
| 2026-04-17 | 15.26 | $5.98 | 872600 |
| 2026-04-16 | 15.45 | $5.91 | 638702 |
| 2026-04-15 | 16.10 | $5.97 | 898333 |
| 2026-04-14 | 16.69 | $5.93 | 738906 |
| 2026-04-13 | 17.54 | $5.88 | 592200 |
| 2026-04-10 | 18.30 | $5.82 | 470900 |
| 2026-04-09 | 18.95 | $5.80 | 589300 |
| 2026-04-08 | 19.64 | $5.79 | 832717 |
| 2026-04-07 | 20.04 | $5.60 | 920318 |
| 2026-04-06 | 19.57 | $5.62 | 643639 |
| 2026-04-02 | 19.08 | $5.60 | 841700 |
| 2026-04-01 | 18.44 | $5.56 | 649389 |
| 2026-03-31 | 18.17 | $5.60 | 850900 |
| 2026-03-30 | 17.82 | $5.61 | 889400 |
| 2026-03-27 | 17.56 | $5.51 | 1.2M |
| 2026-03-26 | 17.28 | $5.65 | 712200 |
| 2026-03-25 | 17.47 | $5.68 | 840437 |
| 2026-03-24 | 17.47 | $5.54 | 1.3M |
| 2026-03-23 | 17.11 | $5.56 | 1.9M |
| 2026-03-20 | 16.86 | $5.47 | 3.1M |
| 2026-03-19 | 16.28 | $5.61 | 1.5M |
| 2026-03-18 | 16.18 | $5.61 | 1.4M |
| 2026-03-17 | 15.79 | $5.61 | 1.1M |
| 2026-03-16 | 15.60 | $5.61 | 937600 |
| 2026-03-13 | 15.18 | $5.54 | 1.0M |
| 2026-03-12 | 14.74 | $5.61 | 1.3M |
| 2026-03-11 | 14.40 | $5.69 | 666100 |
| 2026-03-10 | 14.18 | $5.73 | 952164 |
| 2026-03-09 | 13.98 | $5.71 | 1.1M |
| 2026-03-06 | 13.48 | $5.70 | 1.2M |
| 2026-03-05 | 13.63 | $5.87 | 716422 |
| 2026-03-04 | 14.28 | $5.94 | 716333 |
| 2026-03-03 | 14.92 | $5.84 | 643632 |
| 2026-03-02 | 15.65 | $5.93 | 1.1M |
| 2026-02-27 | 16.41 | $5.81 | 1.0M |
| 2026-02-26 | 16.43 | $5.82 | 915246 |
| 2026-02-25 | 16.45 | $5.72 | 640400 |
| 2026-02-24 | 15.84 | $5.66 | 785600 |
| 2026-02-23 | 14.97 | $5.58 | 752340 |
| 2026-02-20 | 14.11 | $5.73 | 948904 |
| 2026-02-19 | 13.42 | $5.75 | 1.0M |
| 2026-02-18 | 12.69 | $5.83 | 1.6M |
| 2026-02-17 | 11.92 | $5.80 | 789137 |
| 2026-02-13 | 11.63 | $5.73 | 999800 |
| 2026-02-12 | 10.97 | $5.68 | 1.2M |
| 2026-02-11 | 10.51 | $5.85 | 755450 |
| 2026-02-10 | 10.79 | $5.91 | 854800 |
| 2026-02-09 | 10.98 | $5.82 | 1.2M |
| 2026-02-06 | 10.84 | $5.90 | 619449 |
| 2026-02-05 | 11.39 | $5.90 | 532424 |
| 2026-02-04 | 11.81 | $6.02 | 520601 |
| 2026-02-03 | 11.99 | $6.01 | 647415 |
| 2026-02-02 | 12.18 | $6.00 | 662643 |
| 2026-01-30 | 12.51 | $5.98 | 1.2M |
| 2026-01-29 | 12.86 | $6.14 | 850940 |
| 2026-01-28 | 12.69 | $6.00 | 1.2M |
| 2026-01-27 | 12.74 | $5.96 | 533848 |
| 2026-01-26 | 13.36 | $5.90 | 424423 |
| 2026-01-23 | 13.93 | $5.91 | 485423 |
| 2026-01-22 | 14.41 | $5.99 | 655300 |
| 2026-01-21 | 14.51 | $6.00 | 667142 |
| 2026-01-20 | 14.96 | $5.92 | 585030 |
| 2026-01-16 | 15.72 | $5.96 | 517556 |
| 2026-01-15 | 15.98 | $5.96 | 533600 |
| 2026-01-14 | 16.39 | $5.87 | 616716 |
| 2026-01-13 | 17.16 | $5.74 | 524408 |
| 2026-01-12 | 18.02 | $5.85 | 398823 |
| 2026-01-09 | 18.68 | $5.87 | 492000 |
| 2026-01-08 | 19.03 | $5.88 | 681305 |
| 2026-01-07 | 19.65 | $5.74 | 476700 |
| 2026-01-06 | 20.55 | $5.84 | 759832 |
| 2026-01-05 | 21.55 | $5.77 | 894536 |
| 2026-01-02 | 22.49 | $5.72 | 696844 |
| 2025-12-31 | 23.59 | $5.60 | 1.2M |
| 2025-12-30 | 24.05 | $5.75 | 561363 |
| 2025-12-29 | 25.04 | $5.80 | 662333 |
| 2025-12-26 | 26.08 | $5.85 | 395408 |
| 2025-12-24 | 26.34 | $5.89 | 288600 |
| 2025-12-23 | 26.79 | $5.87 | 849403 |
| 2025-12-22 | 27.26 | $5.88 | 746700 |
| 2025-12-19 | 27.75 | $5.89 | 1.3M |
| 2025-12-18 | 28.05 | $5.94 | 784400 |
| 2025-12-17 | 28.06 | $5.91 | 1.7M |
| 2025-12-16 | 28.15 | $5.91 | 866900 |
| 2025-12-15 | 27.43 | $5.95 | 819200 |
| 2025-12-12 | 26.70 | $5.93 | 685018 |
| 2025-12-11 | 25.59 | $5.93 | 609100 |
| 2025-12-10 | 24.54 | $5.90 | 803131 |
| 2025-12-09 | 23.45 | $5.85 | 652133 |
| 2025-12-08 | 22.71 | $5.80 | 969119 |
| 2025-12-05 | 21.97 | $5.74 | 498696 |
| 2025-12-04 | 21.57 | $5.66 | 809800 |
| 2025-12-03 | 20.89 | $5.75 | 538000 |
| 2025-12-02 | 19.92 | $5.68 | 484026 |
| 2025-12-01 | 19.23 | $5.64 | 1.3M |
| 2025-11-28 | 18.67 | $5.61 | 236200 |
| 2025-11-26 | 17.83 | $5.64 | 571000 |
| 2025-11-25 | 16.95 | $5.61 | 587833 |
| 2025-11-24 | 16.31 | $5.47 | 716700 |
| 2025-11-21 | 16.06 | $5.52 | 981120 |
| 2025-11-20 | 15.80 | $5.39 | 654800 |
| 2025-11-19 | 15.78 | $5.44 | 753700 |
| 2025-11-18 | 15.98 | $5.39 | 844144 |
| 2025-11-17 | 16.52 | $5.39 | 880100 |
| 2025-11-14 | 16.90 | $5.42 | 1.2M |
| 2025-11-13 | 17.29 | $5.46 | 860900 |
| 2025-11-12 | 17.44 | $5.41 | 594000 |
| 2025-11-11 | 17.39 | $5.47 | 537212 |
| 2025-11-10 | 17.06 | $5.43 | 578221 |
| 2025-11-07 | 16.89 | $5.37 | 1.5M |
| 2025-11-06 | 16.95 | $5.34 | 648075 |
| 2025-11-05 | 16.94 | $5.36 | 806048 |
| 2025-11-04 | 16.94 | $5.29 | 766100 |
| 2025-11-03 | 17.40 | $5.17 | 701200 |
| 2025-10-31 | 18.13 | $5.16 | 756348 |
| 2025-10-30 | 18.91 | $5.20 | 620742 |
| 2025-10-29 | 19.77 | $5.22 | 822622 |
| 2025-10-28 | 20.73 | $5.25 | 511220 |
| 2025-10-27 | 21.08 | $5.33 | 455505 |
| 2025-10-24 | 21.65 | $5.30 | 346478 |
| 2025-10-23 | 22.30 | $5.31 | 525645 |
| 2025-10-22 | 22.99 | $5.38 | 585629 |
| 2025-10-21 | 23.81 | $5.30 | 408200 |
| 2025-10-20 | 24.33 | $5.30 | 538103 |
| 2025-10-17 | 24.81 | $5.26 | 505800 |
| 2025-10-16 | 25.10 | $5.18 | 813500 |
| 2025-10-15 | 25.39 | $5.32 | 703411 |
| 2025-10-14 | 26.20 | $5.33 | 754410 |
| 2025-10-13 | 26.82 | $5.24 | 457245 |
| 2025-10-10 | 26.88 | $5.07 | 874500 |
| 2025-10-09 | 26.41 | $5.11 | 685300 |
| 2025-10-08 | 25.91 | $5.17 | 564052 |
| 2025-10-07 | 25.49 | $5.09 | 741342 |
| 2025-10-06 | 24.91 | $5.12 | 902331 |
| 2025-10-03 | 24.45 | $5.39 | 408808 |
| 2025-10-02 | 24.97 | $5.38 | 466512 |
| 2025-10-01 | 25.12 | $5.41 | 600029 |
| 2025-09-30 | 25.32 | $5.43 | 640132 |
| 2025-09-29 | 25.46 | $5.57 | 601723 |
| 2025-09-26 | 26.37 | $5.64 | 541400 |
| 2025-09-25 | 27.65 | $5.61 | 474200 |
| 2025-09-24 | 29.00 | $5.68 | 855530 |
| 2025-09-23 | 30.02 | $5.69 | 708117 |
| 2025-09-22 | 31.04 | $5.75 | 894738 |
| 2025-09-19 | 31.78 | $5.80 | 1.8M |
| 2025-09-18 | 32.41 | $5.77 | 628000 |
| 2025-09-17 | 33.17 | $5.69 | 787700 |
| 2025-09-16 | 33.97 | $5.71 | 647500 |
| 2025-09-15 | 34.63 | $5.81 | 363302 |
| 2025-09-12 | 34.56 | $5.88 | 626010 |
| 2025-09-11 | 34.34 | $5.94 | 956600 |
| 2025-09-10 | 33.39 | $5.90 | 523800 |
| 2025-09-09 | 32.59 | $5.88 | 380970 |
| 2025-09-08 | 31.66 | $5.94 | 511222 |
| 2025-09-05 | 30.71 | $5.94 | 626600 |
| 2025-09-04 | 29.71 | $5.90 | 467316 |
| 2025-09-03 | 28.81 | $5.86 | 709601 |
| 2025-09-02 | 28.06 | $5.75 | 803200 |
| 2025-08-29 | 27.56 | $5.80 | 837800 |
| 2025-08-28 | 26.95 | $5.71 | 390900 |
| 2025-08-27 | 26.57 | $5.71 | 485648 |
| 2025-08-26 | 26.11 | $5.73 | 539600 |
| 2025-08-25 | 25.68 | $5.69 | 426520 |
| 2025-08-22 | 25.04 | $5.77 | 821300 |
| 2025-08-21 | 24.36 | $5.49 | 518919 |
| 2025-08-20 | 24.26 | $5.64 | 707029 |
| 2025-08-19 | 23.31 | $5.67 | 599200 |
| 2025-08-18 | 22.37 | $5.54 | 489000 |
| 2025-08-15 | 21.76 | $5.54 | 598400 |
| 2025-08-14 | 20.96 | $5.57 | 663265 |
| 2025-08-13 | 20.16 | $5.59 | 581400 |
| 2025-08-12 | 19.31 | $5.49 | 627076 |
| 2025-08-11 | 18.76 | $5.35 | 780700 |
| 2025-08-08 | 18.37 | $5.33 | 697000 |
| 2025-08-07 | 18.15 | $5.34 | 737318 |
| 2025-08-06 | 18.01 | $5.28 | 514998 |
| 2025-08-05 | 17.60 | $5.37 | 673810 |
| 2025-08-04 | 17.18 | $5.32 | 1.2M |
| 2025-08-01 | 16.88 | $5.16 | 880200 |
| 2025-07-31 | 17.21 | $5.18 | 938137 |
| 2025-07-30 | 17.55 | $5.21 | 1.9M |
| 2025-07-29 | 17.92 | $4.98 | 1.0M |
| 2025-07-28 | 18.21 | $4.97 | 1.2M |
| 2025-07-25 | 18.06 | $4.91 | 590580 |
| 2025-07-24 | 17.76 | $4.99 | 604219 |
| 2025-07-23 | 17.67 | $4.97 | 897922 |
| 2025-07-22 | 17.23 | $4.94 | 685200 |
| 2025-07-21 | 16.77 | $4.94 | 654200 |
| 2025-07-18 | 16.02 | $4.92 | 875400 |
| 2025-07-17 | 15.23 | $4.97 | 560500 |
| 2025-07-16 | 14.68 | $5.07 | 497401 |
| 2025-07-15 | 13.97 | $4.99 | 905282 |
| 2025-07-14 | 13.24 | $5.05 | 614100 |
| 2025-07-11 | 12.46 | $5.02 | 547000 |
| 2025-07-10 | 11.73 | $5.10 | 585200 |
| 2025-07-09 | 11.10 | $5.06 | 464532 |
| 2025-07-08 | 10.43 | $5.03 | 1.8M |
| 2025-07-07 | 9.67 | $5.12 | 573712 |
| 2025-07-03 | 9.77 | $5.27 | 311233 |
| 2025-07-02 | 10.12 | $5.23 | 673002 |
| 2025-07-01 | 10.53 | $5.13 | 829816 |
| 2025-06-30 | 10.82 | $5.05 | 678700 |
| 2025-06-27 | 10.78 | $5.24 | 1.0M |
| 2025-06-26 | 11.05 | $5.26 | 439036 |
| 2025-06-25 | 11.44 | $5.20 | 387201 |
| 2025-06-24 | 11.85 | $5.25 | 615804 |
| 2025-06-23 | 12.17 | $5.25 | 501738 |
| 2025-06-20 | 12.79 | $5.20 | 1.1M |
| 2025-06-18 | 13.20 | $5.12 | 455635 |
| 2025-06-17 | 13.58 | $5.12 | 522900 |
| 2025-06-16 | 13.88 | $5.17 | 460400 |
| 2025-06-13 | 14.36 | $5.23 | 467000 |
| 2025-06-12 | 15.07 | $5.35 | 359648 |
| 2025-06-11 | 15.60 | $5.34 | 584929 |
| 2025-06-10 | 15.98 | $5.36 | 444661 |
| 2025-06-09 | 16.56 | $5.26 | 495100 |
| 2025-06-06 | 17.30 | $5.21 | 409751 |
| 2025-06-05 | 17.84 | $5.08 | 522696 |
| 2025-06-04 | 18.19 | $5.14 | 334000 |
| 2025-06-03 | 18.70 | $5.16 | 444205 |
| 2025-06-02 | 19.23 | $5.04 | 494234 |
| 2025-05-30 | 19.26 | $5.06 | 648149 |
| 2025-05-29 | 19.53 | $5.13 | 278136 |
| 2025-05-28 | 19.84 | $5.07 | 359700 |
| 2025-05-27 | 20.13 | $5.08 | 710044 |
| 2025-05-23 | 20.34 | $5.03 | 467800 |
| 2025-05-22 | 20.41 | $5.08 | 794400 |
| 2025-05-21 | 20.48 | $4.99 | 487500 |
| 2025-05-20 | 20.86 | $5.24 | 366615 |
| 2025-05-19 | 21.82 | $5.27 | 441082 |
| 2025-05-16 | 22.72 | $5.38 | 406700 |
| 2025-05-15 | 23.22 | $5.39 | 321600 |
| 2025-05-14 | 23.91 | $5.30 | 536706 |
| 2025-05-13 | 24.78 | $5.38 | 339006 |
| 2025-05-12 | 25.45 | $5.35 | 431028 |
| 2025-05-09 | 26.32 | $5.20 | 295100 |
| 2025-05-08 | 27.63 | $5.21 | 423218 |
| 2025-05-07 | 28.94 | $5.14 | 412744 |
| 2025-05-06 | 30.44 | $5.09 | 682828 |
| 2025-05-05 | 32.01 | $5.28 | 931500 |
| 2025-05-02 | 33.67 | $5.23 | 764831 |
| 2025-05-01 | 35.41 | $5.01 | 643612 |
| 2025-04-30 | 36.43 | $5.01 | 972900 |
| 2025-04-29 | 37.49 | $5.05 | 568686 |
| 2025-04-28 | 38.82 | $4.96 | 548927 |
| 2025-04-25 | 39.83 | $4.77 | 408422 |
| 2025-04-24 | 40.17 | $4.73 | 401637 |
| 2025-04-23 | 40.45 | $4.66 | 465344 |
| 2025-04-22 | 40.77 | $4.63 | 523700 |
| 2025-04-21 | 40.46 | $4.43 | 526900 |
| 2025-04-17 | 39.19 | $4.50 | 691739 |
| 2025-04-16 | 37.92 | $4.42 | 824500 |
| 2025-04-15 | 36.37 | $4.45 | 779700 |
| 2025-04-14 | 34.74 | $4.42 | 1.0M |
| 2025-04-11 | 32.83 | $4.30 | 1.1M |
| 2025-04-10 | 30.52 | $4.44 | 1.0M |
| 2025-04-09 | 28.17 | $4.74 | 1.5M |
| 2025-04-08 | 25.70 | $4.54 | 1.6M |
| 2025-04-07 | 23.29 | $4.67 | 1.5M |
| 2025-04-04 | 20.81 | $5.01 | 1.3M |
| 2025-04-03 | 18.58 | $5.41 | 577449 |
| 2025-04-02 | 17.09 | $5.59 | 1.2M |
| 2025-04-01 | 15.61 | $5.55 | 712014 |
| 2025-03-31 | 14.25 | $5.56 | 1.1M |
| 2025-03-28 | 12.83 | $5.68 | 672000 |
| 2025-03-27 | 11.77 | $5.79 | 379200 |
| 2025-03-26 | 11.22 | $5.80 | 408233 |
| 2025-03-25 | 10.64 | $5.84 | 527257 |
| 2025-03-24 | 10.03 | $5.82 | 600800 |
| 2025-03-21 | 9.63 | $5.94 | 3.0M |
| 2025-03-20 | 9.28 | $5.93 | 852000 |
| 2025-03-19 | 9.24 | $6.01 | 963119 |
| 2025-03-18 | 9.21 | $6.05 | 981111 |
| 2025-03-17 | 9.17 | $5.97 | 486601 |
| 2025-03-14 | 9.37 | $6.01 | 465000 |
| 2025-03-13 | 9.45 | $5.85 | 709600 |
| 2025-03-12 | 9.57 | $5.90 | 748409 |
| 2025-03-11 | 9.18 | $5.86 | 686561 |
| 2025-03-10 | 8.78 | $5.97 | 583600 |
| 2025-03-07 | 8.74 | $6.08 | 528625 |
| 2025-03-06 | 9.09 | $6.02 | 547300 |
| 2025-03-05 | 9.29 | $6.09 | 625900 |
| 2025-03-04 | 9.70 | $6.11 | 897034 |
| 2025-03-03 | 10.09 | $6.20 | 1.1M |
| 2025-02-28 | 10.32 | $6.23 | 765302 |
| 2025-02-27 | 10.80 | $6.21 | 588237 |
| 2025-02-26 | 11.35 | $6.20 | 653701 |
| 2025-02-25 | 11.82 | $6.15 | 656400 |
| 2025-02-24 | 12.19 | $6.07 | 752400 |
| 2025-02-21 | 12.30 | $6.05 | 871800 |
| 2025-02-20 | 12.42 | $6.09 | 787412 |
| 2025-02-19 | 12.43 | $6.10 | 1.3M |
| 2025-02-18 | 12.44 | $5.97 | 1.2M |
| 2025-02-14 | 12.39 | $5.97 | 542200 |
| 2025-02-13 | 12.62 | $5.93 | 930074 |
| 2025-02-12 | 13.04 | $5.74 | 761627 |
| 2025-02-11 | 13.16 | $5.75 | 964541 |
| 2025-02-10 | 13.36 | $5.70 | 1.2M |
| 2025-02-07 | 13.58 | $5.71 | 1.0M |
| 2025-02-06 | 13.76 | $5.76 | 786715 |
| 2025-02-05 | 13.95 | $5.73 | 1.2M |
| 2025-02-04 | 14.28 | $5.71 | 3.3M |
| 2025-02-03 | 14.24 | $5.56 | 608132 |
| 2025-01-31 | 14.47 | $5.63 | 639638 |
| 2025-01-30 | 15.06 | $5.64 | 479658 |
| 2025-01-29 | 15.79 | $5.60 | 504342 |
| 2025-01-28 | 16.55 | $5.69 | 480800 |
| 2025-01-27 | 17.18 | $5.76 | 455200 |
| 2025-01-24 | 18.07 | $5.59 | 554700 |
| 2025-01-23 | 18.60 | $5.57 | 473785 |
| 2025-01-22 | 19.02 | $5.61 | 782177 |
| 2025-01-21 | 19.60 | $5.70 | 601607 |
| 2025-01-17 | 20.40 | $5.79 | 543500 |
| 2025-01-16 | 21.47 | $5.69 | 369600 |
| 2025-01-15 | 22.26 | $5.69 | 454700 |
| 2025-01-14 | 23.09 | $5.63 | 537601 |
| 2025-01-13 | 23.27 | $5.48 | 491900 |
| 2025-01-10 | 22.76 | $5.53 | 656300 |
| 2025-01-08 | 22.39 | $5.66 | 411700 |
| 2025-01-07 | 22.38 | $5.73 | 1.3M |
| 2025-01-06 | 22.39 | $5.90 | 873553 |
| 2025-01-03 | 23.05 | $5.83 | 408528 |
| 2025-01-02 | 23.11 | $5.68 | 514443 |
| 2024-12-31 | 22.52 | $5.64 | 629828 |
| 2024-12-30 | 21.79 | $5.74 | 704633 |
| 2024-12-27 | 21.21 | $5.83 | 517921 |
| 2024-12-26 | 21.00 | $5.95 | 407921 |
| 2024-12-24 | 21.04 | $5.97 | 302424 |
| 2024-12-23 | 21.08 | $5.93 | 689914 |
| 2024-12-20 | 21.13 | $5.97 | 1.5M |
| 2024-12-19 | 21.18 | $5.90 | 549638 |
| 2024-12-18 | 21.48 | $5.93 | 732025 |
| 2024-12-17 | 21.83 | $6.20 | 599800 |
| 2024-12-16 | 22.61 | $6.30 | 428831 |
| 2024-12-13 | 22.95 | $6.34 | 409512 |
| 2024-12-12 | 23.37 | $6.34 | 468849 |
| 2024-12-11 | 23.40 | $6.35 | 380516 |
| 2024-12-10 | 23.27 | $6.43 | 358839 |
| 2024-12-09 | 23.16 | $6.37 | 303606 |
| 2024-12-06 | 22.78 | $6.32 | 318109 |
| 2024-12-05 | 22.69 | $6.26 | 360044 |
| 2024-12-04 | 22.59 | $6.31 | 456726 |
| 2024-12-03 | 22.66 | $6.29 | 338356 |
| 2024-12-02 | 22.65 | $6.38 | 435800 |
| 2024-11-29 | 22.59 | $6.34 | 315904 |
| 2024-11-27 | 22.30 | $6.36 | 461600 |
| 2024-11-26 | 21.99 | $6.31 | 404400 |
| 2024-11-25 | 21.82 | $6.31 | 526473 |
| 2024-11-22 | 21.55 | $6.23 | 408229 |
| 2024-11-21 | 21.52 | $6.18 | 425247 |
| 2024-11-20 | 21.56 | $6.15 | 286100 |
| 2024-11-19 | 21.62 | $6.22 | 279116 |
| 2024-11-18 | 21.74 | $6.18 | 343172 |
| 2024-11-15 | 21.65 | $6.22 | 509916 |
| 2024-11-14 | 21.53 | $6.29 | 564819 |
| 2024-11-13 | 21.01 | $6.25 | 527800 |
| 2024-11-12 | 20.72 | $6.23 | 473635 |
| 2024-11-11 | 20.38 | $6.34 | 425000 |
| 2024-11-08 | 19.79 | $6.32 | 559527 |
| 2024-11-07 | 19.29 | $6.19 | 1.4M |
| 2024-11-06 | 18.80 | $6.16 | 1.3M |
| 2024-11-05 | 18.43 | $5.80 | 833500 |
| 2024-11-04 | 18.69 | $5.84 | 1.1M |
| 2024-11-01 | 18.97 | $5.82 | 1.1M |
| 2024-10-31 | 19.15 | $6.08 | 1.1M |
| 2024-10-30 | 18.51 | $6.21 | 2.8M |
| 2024-10-29 | 17.84 | $5.25 | 664341 |
| 2024-10-28 | 17.12 | $5.30 | 671106 |
| 2024-10-25 | 16.52 | $5.29 | 382709 |
| 2024-10-24 | 16.03 | $5.37 | 480195 |
| 2024-10-23 | 15.65 | $5.33 | 621100 |
| 2024-10-22 | 14.97 | $5.32 | 325843 |
| 2024-10-21 | 14.48 | $5.32 | 541032 |
| 2024-10-18 | 13.99 | $5.47 | 381100 |
| 2024-10-17 | 14.07 | $5.48 | 604308 |
| 2024-10-16 | 14.09 | $5.47 | 598600 |
| 2024-10-15 | 14.23 | $5.39 | 588250 |
| 2024-10-14 | 14.29 | $5.43 | 505128 |
| 2024-10-11 | 14.15 | $5.34 | 441173 |
| 2024-10-10 | 13.56 | $5.33 | 538248 |
| 2024-10-09 | 12.97 | $5.41 | 559611 |
| 2024-10-08 | 12.60 | $5.40 | 773000 |
| 2024-10-07 | 12.20 | $5.44 | 698304 |
| 2024-10-04 | 11.85 | $5.51 | 869030 |
| 2024-10-03 | 11.73 | $5.48 | 529180 |
| 2024-10-02 | 11.20 | $5.45 | 625600 |
| 2024-10-01 | 10.73 | $5.50 | 693308 |
| 2024-09-30 | 10.35 | $5.60 | 746925 |
| 2024-09-27 | 10.20 | $5.77 | 577600 |
| 2024-09-26 | 10.70 | $5.80 | 569165 |
| 2024-09-25 | 11.10 | $5.77 | 674033 |
| 2024-09-24 | 11.53 | $5.91 | 1.4M |
| 2024-09-23 | 11.84 | $5.88 | 718412 |
| 2024-09-20 | 12.16 | $5.98 | 2.4M |
| 2024-09-19 | 12.10 | $6.19 | 718923 |
| 2024-09-18 | 11.60 | $6.09 | 890400 |
| 2024-09-17 | 11.11 | $6.10 | 1.6M |
| 2024-09-16 | 10.85 | $5.90 | 455500 |
| 2024-09-13 | 11.08 | $5.91 | 429786 |
| 2024-09-12 | 11.46 | $5.78 | 390600 |
| 2024-09-11 | 11.76 | $5.68 | 653424 |
| 2024-09-10 | 11.72 | $5.68 | 368700 |
| 2024-09-09 | 11.97 | $5.69 | 653200 |
| 2024-09-06 | 12.15 | $5.66 | 494300 |
| 2024-09-05 | 12.45 | $5.75 | 372600 |
| 2024-09-04 | 12.97 | $5.68 | 563816 |
| 2024-09-03 | 13.52 | $5.87 | 722013 |
| 2024-08-30 | 13.80 | $5.95 | 764710 |
| 2024-08-29 | 13.90 | $5.87 | 484900 |
| 2024-08-28 | 14.06 | $5.88 | 532800 |
| 2024-08-27 | 14.23 | $5.85 | 595002 |
| 2024-08-26 | 14.59 | $5.84 | 690951 |
| 2024-08-23 | 14.86 | $5.81 | 602222 |
| 2024-08-22 | 15.27 | $5.64 | 399332 |
| 2024-08-21 | 15.98 | $5.68 | 423500 |
| 2024-08-20 | 16.77 | $5.72 | 626000 |
| 2024-08-19 | 17.65 | $5.77 | 758003 |
| 2024-08-16 | 18.57 | $5.68 | 475600 |
| 2024-08-15 | 19.47 | $5.67 | 1.7M |
| 2024-08-14 | 20.44 | $5.59 | 1.6M |
| 2024-08-13 | 21.05 | $5.49 | 1.5M |
| 2024-08-12 | 21.35 | $5.30 | 1.8M |
| 2024-08-09 | 21.04 | $5.23 | 1.1M |
| 2024-08-08 | 20.53 | $5.29 | 736300 |
| 2024-08-07 | 20.06 | $5.23 | 940655 |
| 2024-08-06 | 19.57 | $5.36 | 2.2M |
| 2024-08-05 | 18.80 | $5.12 | 2.3M |
| 2024-08-02 | 17.81 | $5.52 | 1.3M |
| 2024-08-01 | 17.50 | $5.65 | 2.3M |
| 2024-07-31 | 17.42 | $5.73 | 3.8M |
| 2024-07-30 | 17.54 | $6.20 | 1.4M |
| 2024-07-29 | 17.79 | $6.24 | 569200 |
| 2024-07-26 | 17.71 | $6.36 | 901250 |
| 2024-07-25 | 17.75 | $6.31 | 816612 |
| 2024-07-24 | 17.49 | $6.30 | 618733 |
| 2024-07-23 | 17.23 | $6.59 | 666900 |
| 2024-07-22 | 16.61 | $6.39 | 664107 |
| 2024-07-19 | 16.23 | $6.48 | 599944 |
| 2024-07-18 | 15.49 | $6.51 | 472002 |
| 2024-07-17 | 14.45 | $6.64 | 807100 |
| 2024-07-16 | 13.07 | $6.62 | 804700 |
| 2024-07-15 | 11.78 | $6.47 | 834600 |
| 2024-07-12 | 10.71 | $6.35 | 1.1M |
| 2024-07-11 | 9.58 | $6.25 | 799315 |
| 2024-07-10 | 8.88 | $6.05 | 429300 |
| 2024-07-09 | 8.84 | $6.03 | 914100 |
| 2024-07-08 | 8.87 | $5.90 | 428129 |
| 2024-07-05 | 9.29 | $5.84 | 503149 |
| 2024-07-03 | 9.66 | $5.84 | 315015 |
| 2024-07-02 | 10.12 | $5.82 | 547202 |
| 2024-07-01 | 10.42 | $5.74 | 994194 |
| 2024-06-28 | 10.74 | $5.70 | 1.8M |
| 2024-06-27 | 10.24 | $5.81 | 556006 |
| 2024-06-26 | 10.31 | $5.87 | 505000 |
| 2024-06-25 | 10.57 | $5.89 | 448504 |
| 2024-06-24 | 11.10 | $5.94 | 447807 |
| 2024-06-21 | 11.67 | $5.89 | 1.5M |
| 2024-06-20 | 11.99 | $5.88 | 629000 |
| 2024-06-18 | 12.51 | $5.94 | 494819 |
| 2024-06-17 | 13.09 | $5.96 | 486900 |
| 2024-06-14 | 13.67 | $5.82 | 698000 |
| 2024-06-13 | 13.94 | $5.93 | 409223 |
| 2024-06-12 | 14.49 | $5.93 | 651708 |
| 2024-06-11 | 15.15 | $5.79 | 452500 |
| 2024-06-10 | 15.16 | $5.87 | 544900 |
| 2024-06-07 | 15.17 | $5.81 | 489237 |
| 2024-06-06 | 14.89 | $5.87 | 484018 |
| 2024-06-05 | 14.79 | $5.97 | 490706 |
| 2024-06-04 | 14.78 | $5.90 | 546444 |
| 2024-06-03 | 14.80 | $6.02 | 1.0M |
| 2024-05-31 | 15.15 | $6.05 | 982300 |
| 2024-05-30 | 15.29 | $5.82 | 598323 |
| 2024-05-29 | 14.65 | $5.75 | 923593 |
| 2024-05-28 | 13.74 | $5.90 | 1.2M |
| 2024-05-24 | 13.23 | $6.10 | 630635 |
| 2024-05-23 | 13.28 | $6.14 | 773831 |
| 2024-05-22 | 13.52 | $6.26 | 484614 |
| 2024-05-21 | 14.08 | $6.32 | 493614 |
| 2024-05-20 | 14.80 | $6.28 | 560909 |
| 2024-05-17 | 15.56 | $6.32 | 496423 |
| 2024-05-16 | 16.32 | $6.29 | 505100 |
| 2024-05-15 | 16.88 | $6.26 | 605700 |
| 2024-05-14 | 17.54 | $6.20 | 547900 |
| 2024-05-13 | 17.95 | $6.08 | 556489 |
| 2024-05-10 | 17.71 | $6.01 | 558123 |
| 2024-05-09 | 17.40 | $6.04 | 707949 |
| 2024-05-08 | 17.16 | $6.03 | 832200 |
| 2024-05-07 | 16.53 | $6.11 | 981400 |
| 2024-05-06 | 15.97 | $6.14 | 623907 |
| 2024-05-03 | 15.30 | $6.02 | 1.4M |
| 2024-05-02 | 14.59 | $6.17 | 726387 |
| 2024-05-01 | 14.06 | $6.23 | 2.0M |
| 2024-04-30 | 13.51 | $6.29 | 537100 |
| 2024-04-29 | 13.62 | $6.42 | 323000 |
| 2024-04-26 | 14.15 | $6.40 | 334600 |
| 2024-04-25 | 14.63 | $6.33 | 509500 |
| 2024-04-24 | 14.74 | $6.40 | 446200 |
| 2024-04-23 | 15.09 | $6.50 | 288838 |
| 2024-04-22 | 15.52 | $6.42 | 437500 |
| 2024-04-19 | 15.66 | $6.34 | 518200 |
| 2024-04-18 | 15.40 | $6.21 | 566117 |
| 2024-04-17 | 14.86 | $6.18 | 485913 |
| 2024-04-16 | 14.25 | $6.15 | 880800 |
| 2024-04-15 | 13.35 | $6.23 | 900228 |
| 2024-04-12 | 12.50 | $6.28 | 711400 |
| 2024-04-11 | 11.78 | $6.35 | 791804 |
| 2024-04-10 | 11.03 | $6.19 | 1.5M |
| 2024-04-09 | 10.24 | $6.60 | 860200 |
| 2024-04-08 | 10.25 | $6.48 | 402100 |
| 2024-04-05 | 10.27 | $6.51 | 995100 |
| 2024-04-04 | 10.03 | $6.51 | 631900 |
| 2024-04-03 | 9.89 | $6.57 | 917743 |
| 2024-04-02 | 9.30 | $6.51 | 1.1M |
| 2024-04-01 | 8.78 | $6.60 | 1.2M |
| 2024-03-28 | 8.52 | $6.89 | 708401 |
| 2024-03-27 | 8.84 | $6.81 | 690500 |
| 2024-03-26 | 8.82 | $6.87 | 1.0M |
| 2024-03-25 | 9.16 | $6.95 | 461100 |
| 2024-03-22 | 9.33 | $6.88 | 458523 |
| 2024-03-21 | 9.58 | $6.98 | 675600 |
| 2024-03-20 | 9.74 | $6.93 | 532904 |
| 2024-03-19 | 10.16 | $6.77 | 755400 |
| 2024-03-18 | 10.41 | $6.80 | 773700 |
| 2024-03-15 | 10.77 | $6.87 | 1.4M |
| 2024-03-14 | 11.16 | $6.71 | 737400 |
| 2024-03-13 | 11.68 | $6.90 | 1.3M |
| 2024-03-12 | 11.81 | $6.89 | 591500 |
| 2024-03-11 | 12.19 | $6.81 | 664100 |
| 2024-03-08 | 12.70 | $6.75 | 525900 |
| 2024-03-07 | 13.25 | $6.76 | 427304 |
| 2024-03-06 | 13.77 | $6.68 | 565500 |
| 2024-03-05 | 14.11 | $6.64 | 917338 |
| 2024-03-04 | 14.18 | $6.60 | 1.0M |
| 2024-03-01 | 14.43 | $6.95 | 636700 |
| 2024-02-29 | 14.92 | $6.91 | 613027 |
| 2024-02-28 | 15.56 | $6.76 | 459400 |
| 2024-02-27 | 16.15 | $6.78 | 487500 |
| 2024-02-26 | 16.87 | $6.78 | 649735 |
| 2024-02-23 | 17.62 | $6.84 | 683200 |
| 2024-02-22 | 18.41 | $6.75 | 923500 |
| 2024-02-21 | 19.10 | $6.84 | 1.0M |
| 2024-02-20 | 19.83 | $6.63 | 644742 |
| 2024-02-16 | 20.24 | $6.80 | 579425 |
| 2024-02-15 | 20.83 | $6.84 | 718223 |
| 2024-02-14 | 21.49 | $6.65 | 457736 |
| 2024-02-13 | 21.57 | $6.54 | 960900 |
| 2024-02-12 | 21.53 | $6.83 | 1.1M |
| 2024-02-09 | 21.92 | $6.69 | 731839 |
| 2024-02-08 | 21.81 | $6.65 | 740500 |
| 2024-02-07 | 21.76 | $6.66 | 1.1M |
| 2024-02-06 | 21.71 | $6.91 | 847900 |
| 2024-02-05 | 22.19 | $6.89 | 796518 |
| 2024-02-02 | 22.66 | $7.02 | 842941 |
| 2024-02-01 | 23.65 | $7.23 | 1.0M |
| 2024-01-31 | 24.84 | $7.15 | 833556 |
| 2024-01-30 | 25.91 | $7.43 | 391635 |
| 2024-01-29 | 26.10 | $7.69 | 600300 |
| 2024-01-26 | 25.89 | $7.57 | 798776 |
| 2024-01-25 | 25.89 | $7.43 | 774400 |
| 2024-01-24 | 26.16 | $7.34 | 496400 |
| 2024-01-23 | 26.44 | $7.38 | 907530 |
| 2024-01-22 | 26.92 | $7.29 | 446400 |
| 2024-01-19 | 27.44 | $7.17 | 511818 |
| 2024-01-18 | 28.56 | $7.07 | 524737 |
| 2024-01-17 | 29.93 | $7.06 | 890000 |
| 2024-01-16 | 31.29 | $7.15 | 562100 |
| 2024-01-12 | 32.39 | $7.29 | 479000 |
| 2024-01-11 | 33.07 | $7.37 | 523635 |
| 2024-01-10 | 34.09 | $7.47 | 517521 |
| 2024-01-09 | 34.76 | $7.41 | 418200 |
| 2024-01-08 | 35.53 | $7.49 | 496845 |
| 2024-01-05 | 36.34 | $7.30 | 704300 |
| 2024-01-04 | 37.41 | $7.24 | 656300 |
| 2024-01-03 | 38.66 | $7.20 | 823454 |
| 2024-01-02 | 39.99 | $7.34 | 710304 |
| 2023-12-29 | 40.91 | $7.44 | 647120 |
| 2023-12-28 | 41.35 | $7.66 | 557127 |
| 2023-12-27 | 41.10 | $7.89 | 704900 |
| 2023-12-26 | 39.96 | $7.92 | 641421 |
| 2023-12-22 | 38.84 | $7.78 | 832549 |
| 2023-12-21 | 37.72 | $7.78 | 1.2M |
| 2023-12-20 | 36.66 | $7.54 | 1.0M |
| 2023-12-19 | 35.55 | $7.64 | 992915 |
| 2023-12-18 | 34.56 | $7.42 | 528802 |
| 2023-12-15 | 33.62 | $7.48 | 1.5M |
| 2023-12-14 | 32.62 | $7.59 | 1.1M |
| 2023-12-13 | 31.17 | $7.50 | 813000 |
| 2023-12-12 | 29.89 | $7.22 | 426200 |
| 2023-12-11 | 28.88 | $7.18 | 582137 |
| 2023-12-08 | 27.92 | $7.12 | 502100 |
| 2023-12-07 | 27.05 | $7.07 | 511568 |
| 2023-12-06 | 26.24 | $6.92 | 635400 |
| 2023-12-05 | 25.30 | $7.03 | 585600 |
| 2023-12-04 | 24.53 | $6.98 | 443000 |
| 2023-12-01 | 23.84 | $6.95 | 646300 |
| 2023-11-30 | 23.18 | $6.79 | 764700 |
| 2023-11-29 | 22.78 | $6.67 | 721900 |
| 2023-11-28 | 22.56 | $6.50 | 555342 |
| 2023-11-27 | 22.71 | $6.46 | 583130 |
| 2023-11-24 | 22.96 | $6.51 | 265502 |
| 2023-11-22 | 23.12 | $6.55 | 467400 |
| 2023-11-21 | 23.20 | $6.47 | 513100 |
| 2023-11-20 | 23.38 | $6.52 | 624232 |
| 2023-11-17 | 23.38 | $6.58 | 545200 |
| 2023-11-16 | 23.23 | $6.53 | 650400 |
| 2023-11-15 | 23.07 | $6.74 | 758417 |
| 2023-11-14 | 22.66 | $6.65 | 765700 |
| 2023-11-13 | 22.46 | $6.31 | 695400 |
| 2023-11-10 | 22.89 | $6.32 | 443700 |
| 2023-11-09 | 23.21 | $6.28 | 552111 |
| 2023-11-08 | 23.48 | $6.44 | 904134 |
| 2023-11-07 | 23.92 | $6.34 | 596600 |
| 2023-11-06 | 24.62 | $6.22 | 509900 |
| 2023-11-03 | 25.22 | $6.35 | 1.1M |
| 2023-11-02 | 25.88 | $6.06 | 743700 |
| 2023-11-01 | 27.19 | $5.81 | 941009 |
| 2023-10-31 | 28.02 | $5.66 | 2.2M |
| 2023-10-30 | 28.91 | $5.51 | 1.3M |
| 2023-10-27 | 28.14 | $5.40 | 1.1M |
| 2023-10-26 | 27.33 | $5.47 | 1.6M |
| 2023-10-25 | 26.44 | $5.29 | 3.3M |
| 2023-10-24 | 25.19 | $5.41 | 967467 |
| 2023-10-23 | 24.09 | $5.48 | 1.1M |
| 2023-10-20 | 23.02 | $5.56 | 4.2M |
| 2023-10-19 | 21.97 | $5.82 | 720811 |
| 2023-10-18 | 21.48 | $6.01 | 512211 |
| 2023-10-17 | 21.38 | $6.19 | 701148 |
| 2023-10-16 | 21.38 | $6.09 | 638445 |
| 2023-10-13 | 21.36 | $6.07 | 598808 |
| 2023-10-12 | 21.40 | $6.20 | 430400 |
| 2023-10-11 | 21.63 | $6.25 | 488020 |
| 2023-10-10 | 21.83 | $6.07 | 409720 |
| 2023-10-09 | 21.32 | $6.00 | 529900 |
| 2023-10-06 | 20.67 | $5.95 | 437600 |
| 2023-10-05 | 19.95 | $5.95 | 604800 |
| 2023-10-04 | 19.15 | $5.78 | 781754 |
| 2023-10-03 | 17.70 | $5.79 | 980104 |
| 2023-10-02 | 16.28 | $5.96 | 1.4M |
| 2023-09-29 | 15.10 | $6.26 | 604916 |
| 2023-09-28 | 14.52 | $6.26 | 670300 |
| 2023-09-27 | 13.63 | $6.30 | 710821 |
| 2023-09-26 | 13.22 | $6.36 | 940400 |
| 2023-09-25 | 12.96 | $6.62 | 963206 |
| 2023-09-22 | 13.37 | $6.62 | 443000 |
| 2023-09-21 | 13.57 | $6.54 | 459624 |
| 2023-09-20 | 13.77 | $6.77 | 407300 |
| 2023-09-19 | 14.15 | $6.84 | 478758 |
| 2023-09-18 | 14.43 | $6.81 | 567301 |
| 2023-09-15 | 14.72 | $6.96 | 739800 |
| 2023-09-14 | 15.02 | $6.84 | 515249 |
| 2023-09-13 | 15.56 | $6.72 | 409421 |
| 2023-09-12 | 16.33 | $6.75 | 485800 |
| 2023-09-11 | 17.14 | $6.89 | 343800 |
| 2023-09-08 | 17.99 | $6.80 | 311900 |
| 2023-09-07 | 18.80 | $6.73 | 572200 |
| 2023-09-06 | 19.34 | $6.70 | 577618 |
| 2023-09-05 | 19.90 | $6.83 | 399702 |
| 2023-09-01 | 20.79 | $6.95 | 591141 |
| 2023-08-31 | 21.32 | $6.96 | 864900 |
| 2023-08-30 | 22.14 | $6.94 | 644500 |
| 2023-08-29 | 23.22 | $6.92 | 400145 |
| 2023-08-28 | 24.35 | $6.85 | 627100 |
| 2023-08-25 | 25.51 | $6.56 | 407512 |
| 2023-08-24 | 25.83 | $6.53 | 621048 |
| 2023-08-23 | 26.35 | $6.62 | 303748 |
| 2023-08-22 | 26.64 | $6.43 | 511500 |
| 2023-08-21 | 26.53 | $6.40 | 743900 |
| 2023-08-18 | 26.07 | $6.39 | 811442 |
| 2023-08-17 | 25.49 | $6.37 | 898930 |
| 2023-08-16 | 25.12 | $6.51 | 548633 |
| 2023-08-15 | 25.04 | $6.60 | 871443 |
| 2023-08-14 | 25.13 | $6.80 | 702048 |
| 2023-08-11 | 25.86 | $6.88 | 730245 |
| 2023-08-10 | 26.72 | $6.86 | 414500 |
| 2023-08-09 | 27.62 | $6.89 | 435509 |
| 2023-08-08 | 28.85 | $6.99 | 423206 |
| 2023-08-07 | 30.15 | $6.96 | 637946 |
| 2023-08-04 | 31.71 | $6.92 | 665300 |
| 2023-08-03 | 33.37 | $6.87 | 896427 |
| 2023-08-02 | 34.68 | $6.71 | 1.6M |
| 2023-08-01 | 36.34 | $7.14 | 1.4M |
| 2023-07-31 | 36.96 | $7.36 | 417629 |
| 2023-07-28 | 36.33 | $7.48 | 798412 |
| 2023-07-27 | 35.76 | $7.31 | 790100 |
| 2023-07-26 | 35.15 | $7.43 | 547545 |
| 2023-07-25 | 34.67 | $7.30 | 448800 |
| 2023-07-24 | 34.38 | $7.30 | 527000 |
| 2023-07-21 | 34.10 | $7.19 | 701701 |
| 2023-07-20 | 33.85 | $7.22 | 495649 |
| 2023-07-19 | 33.42 | $7.31 | 717621 |
| 2023-07-18 | 32.71 | $7.22 | 634899 |
| 2023-07-17 | 31.98 | $7.14 | 648600 |
| 2023-07-14 | 31.39 | $7.15 | 600900 |
| 2023-07-13 | 30.78 | $7.18 | 673246 |
| 2023-07-12 | 30.09 | $7.09 | 1.2M |
| 2023-07-11 | 29.44 | $7.05 | 499415 |
| 2023-07-10 | 28.93 | $6.93 | 617347 |
| 2023-07-07 | 28.69 | $6.74 | 889600 |
| 2023-07-06 | 28.60 | $6.72 | 621600 |
| 2023-07-05 | 28.87 | $6.73 | 574565 |
| 2023-07-03 | 28.80 | $6.76 | 332000 |
| 2023-06-30 | 28.51 | $6.73 | 841234 |
| 2023-06-29 | 28.08 | $6.78 | 672141 |
| 2023-06-28 | 27.76 | $6.83 | 1.0M |
| 2023-06-27 | 27.42 | $6.68 | 571200 |
| 2023-06-26 | 27.37 | $6.56 | 884700 |
| 2023-06-23 | 27.50 | $6.41 | 5.3M |
| 2023-06-22 | 27.75 | $6.61 | 634024 |
| 2023-06-21 | 27.24 | $6.77 | 905844 |
| 2023-06-20 | 26.38 | $6.72 | 929810 |
| 2023-06-16 | 25.62 | $6.70 | 2.6M |
| 2023-06-15 | 24.64 | $6.67 | 1.2M |
| 2023-06-14 | 23.85 | $6.60 | 1.0M |
| 2023-06-13 | 23.02 | $6.58 | 1.7M |
| 2023-06-12 | 22.25 | $6.52 | 788229 |
| 2023-06-09 | 21.67 | $6.42 | 461963 |
| 2023-06-08 | 21.11 | $6.49 | 589300 |
| 2023-06-07 | 20.52 | $6.56 | 925202 |
| 2023-06-06 | 19.72 | $6.43 | 844100 |
| 2023-06-05 | 19.07 | $6.20 | 590555 |
| 2023-06-02 | 18.82 | $6.27 | 848244 |
| 2023-06-01 | 18.55 | $6.03 | 568900 |
| 2023-05-31 | 18.92 | $5.92 | 1.1M |
| 2023-05-30 | 19.42 | $5.97 | 1.0M |
| 2023-05-26 | 19.64 | $5.96 | 1.0M |
| 2023-05-25 | 19.98 | $5.76 | 682900 |
| 2023-05-24 | 20.70 | $5.88 | 571600 |
| 2023-05-23 | 20.99 | $5.99 | 847824 |
| 2023-05-22 | 21.30 | $5.87 | 586314 |
| 2023-05-19 | 22.08 | $5.82 | 925300 |
| 2023-05-18 | 22.86 | $5.82 | 775500 |
| 2023-05-17 | 23.97 | $5.66 | 927200 |
| 2023-05-16 | 24.84 | $5.36 | 741300 |
| 2023-05-15 | 24.99 | $5.41 | 1.1M |
| 2023-05-12 | 25.04 | $5.33 | 959600 |
| 2023-05-11 | 25.08 | $5.38 | 1.3M |
| 2023-05-10 | 24.87 | $5.31 | 1.3M |
| 2023-05-09 | 24.74 | $5.30 | 1.0M |
| 2023-05-08 | 24.47 | $5.34 | 785016 |
| 2023-05-05 | 24.34 | $5.36 | 1.0M |
| 2023-05-04 | 24.20 | $5.23 | 1.5M |
| 2023-05-03 | 23.74 | $5.37 | 1.4M |
| 2023-05-02 | 23.48 | $5.39 | 1.3M |
| 2023-05-01 | 23.15 | $5.62 | 756700 |
| 2023-04-28 | 23.47 | $5.70 | 823536 |
| 2023-04-27 | 23.89 | $5.66 | 510549 |
| 2023-04-26 | 24.00 | $5.54 | 552218 |
| 2023-04-25 | 24.08 | $5.51 | 606609 |
| 2023-04-24 | 24.10 | $5.70 | 751434 |
| 2023-04-21 | 24.38 | $5.77 | 1.0M |
| 2023-04-20 | 24.81 | $5.76 | 1.6M |
| 2023-04-19 | 25.34 | $5.83 | 893032 |
| 2023-04-18 | 25.91 | $5.66 | 831900 |
| 2023-04-17 | 26.22 | $5.73 | 1.4M |
| 2023-04-14 | 26.56 | $5.52 | 793867 |
| 2023-04-13 | 26.38 | $5.54 | 1.6M |
| 2023-04-12 | 26.32 | $5.51 | 804711 |
| 2023-04-11 | 26.26 | $5.56 | 1.1M |
| 2023-04-10 | 26.01 | $5.57 | 1.4M |
| 2023-04-06 | 25.74 | $5.71 | 856600 |
| 2023-04-05 | 25.70 | $5.66 | 1.1M |
| 2023-04-04 | 25.53 | $5.69 | 1.1M |
| 2023-04-03 | 25.37 | $5.78 | 1.4M |
| 2023-03-31 | 25.32 | $5.90 | 1.1M |
| 2023-03-30 | 25.31 | $5.74 | 899400 |
| 2023-03-29 | 25.07 | $5.92 | 709172 |
| 2023-03-28 | 25.06 | $5.87 | 1.0M |
| 2023-03-27 | 25.04 | $5.87 | 1.4M |
| 2023-03-24 | 24.95 | $5.60 | 1.7M |
| 2023-03-23 | 24.14 | $5.48 | 2.5M |
| 2023-03-22 | 23.34 | $5.84 | 1.1M |
| 2023-03-21 | 22.92 | $6.09 | 1.1M |
| 2023-03-20 | 22.72 | $5.91 | 1.0M |
| 2023-03-17 | 22.03 | $5.89 | 1.2M |
| 2023-03-16 | 21.31 | $6.10 | 1.4M |
| 2023-03-15 | 20.54 | $6.02 | 1.5M |
| 2023-03-14 | 19.67 | $6.36 | 1.9M |
| 2023-03-13 | 19.15 | $6.10 | 3.3M |
| 2023-03-10 | 18.04 | $6.19 | 2.6M |
| 2023-03-09 | 17.12 | $6.44 | 1.3M |
| 2023-03-08 | 16.57 | $6.67 | 1.6M |
| 2023-03-07 | 16.16 | $6.75 | 1.8M |
| 2023-03-06 | 15.90 | $6.87 | 2.7M |
| 2023-03-03 | 15.89 | $6.90 | 4.5M |
| 2023-03-02 | 15.61 | $6.57 | 8.0M |
| 2023-03-01 | 14.77 | $6.34 | 19.0M |
| 2023-02-28 | 13.33 | $7.39 | 748518 |
| 2023-02-27 | 13.76 | $7.28 | 584800 |
| 2023-02-24 | 14.15 | $7.41 | 440900 |
| 2023-02-23 | 14.89 | $7.49 | 662100 |
| 2023-02-22 | 15.56 | $7.34 | 800300 |
| 2023-02-21 | 16.30 | $7.07 | 594600 |
| 2023-02-17 | 16.69 | $7.34 | 771000 |
| 2023-02-16 | 17.40 | $7.39 | 331318 |
| 2023-02-15 | 17.86 | $7.48 | 274509 |
| 2023-02-14 | 18.34 | $7.44 | 268825 |
| 2023-02-13 | 18.63 | $7.49 | 341200 |
| 2023-02-10 | 18.93 | $7.35 | 334111 |
| 2023-02-09 | 19.56 | $7.24 | 417100 |
| 2023-02-08 | 20.23 | $7.47 | 343400 |
| 2023-02-07 | 20.16 | $7.60 | 354900 |
| 2023-02-06 | 20.14 | $7.53 | 414900 |
| 2023-02-03 | 20.13 | $7.79 | 462508 |
| 2023-02-02 | 19.36 | $7.77 | 498600 |
| 2023-02-01 | 18.47 | $7.69 | 528400 |
| 2023-01-31 | 17.60 | $7.62 | 595100 |
| 2023-01-30 | 16.94 | $7.44 | 413400 |
| 2023-01-27 | 16.23 | $7.47 | 297500 |
| 2023-01-26 | 15.71 | $7.35 | 328063 |
| 2023-01-25 | 15.52 | $7.26 | 319625 |
| 2023-01-24 | 15.49 | $7.25 | 243139 |
| 2023-01-23 | 15.25 | $7.36 | 301600 |
| 2023-01-20 | 14.93 | $7.30 | 494642 |
| 2023-01-19 | 14.82 | $7.22 | 308327 |
| 2023-01-18 | 14.81 | $7.24 | 523657 |
| 2023-01-17 | 14.53 | $7.32 | 509605 |
| 2023-01-13 | 14.04 | $7.28 | 541412 |
| 2023-01-12 | 13.76 | $7.18 | 473080 |
| 2023-01-11 | 13.59 | $7.04 | 409500 |
| 2023-01-10 | 13.65 | $6.89 | 389662 |
| 2023-01-09 | 14.16 | $6.86 | 794523 |
| 2023-01-06 | 14.65 | $6.77 | 562900 |
| 2023-01-05 | 15.13 | $6.44 | 264700 |
| 2023-01-04 | 14.82 | $6.47 | 369100 |
| 2023-01-03 | 14.60 | $6.31 | 520342 |
| 2022-12-30 | 14.11 | $6.23 | 829000 |
| 2022-12-29 | 12.97 | $6.21 | 531958 |
| 2022-12-28 | 11.85 | $6.32 | 953820 |
| 2022-12-27 | 10.94 | $6.67 | 415100 |
| 2022-12-23 | 10.59 | $6.75 | 551000 |
| 2022-12-22 | 10.34 | $6.68 | 553841 |
| 2022-12-21 | 10.08 | $6.75 | 705000 |
| 2022-12-20 | 10.01 | $6.62 | 467560 |
| 2022-12-19 | 9.88 | $6.73 | 447400 |
| 2022-12-16 | 10.02 | $6.77 | 1.7M |
| 2022-12-15 | 10.03 | $6.84 | 643200 |
| 2022-12-14 | 10.20 | $6.85 | 552500 |
| 2022-12-13 | 10.50 | $6.91 | 556609 |
| 2022-12-12 | 11.01 | $6.88 | 662800 |
| 2022-12-09 | 10.79 | $6.84 | 511005 |
| 2022-12-08 | 10.57 | $6.86 | 371200 |
| 2022-12-07 | 10.50 | $6.81 | 580490 |
| 2022-12-06 | 10.37 | $6.86 | 658926 |
| 2022-12-05 | 10.24 | $6.98 | 700500 |
| 2022-12-02 | 10.48 | $6.99 | 775643 |
| 2022-12-01 | 10.53 | $7.12 | 766323 |
| 2022-11-30 | 11.02 | $7.14 | 535319 |
| 2022-11-29 | 11.25 | $6.99 | 342000 |
| 2022-11-28 | 11.73 | $6.98 | 532700 |
| 2022-11-25 | 12.24 | $7.08 | 164516 |
| 2022-11-23 | 12.77 | $7.06 | 357700 |
| 2022-11-22 | 13.34 | $7.09 | 514900 |
| 2022-11-21 | 13.94 | $7.07 | 357600 |
| 2022-11-18 | 14.45 | $7.04 | 483004 |
| 2022-11-17 | 14.97 | $6.94 | 766600 |
| 2022-11-16 | 15.30 | $7.00 | 720400 |
| 2022-11-15 | 15.92 | $7.22 | 633100 |
| 2022-11-14 | 16.61 | $7.21 | 454400 |
| 2022-11-11 | 17.48 | $7.35 | 578118 |
| 2022-11-10 | 18.29 | $7.25 | 661500 |
| 2022-11-09 | 19.21 | $6.87 | 769200 |
| 2022-11-08 | 19.52 | $6.99 | 608000 |
| 2022-11-07 | 19.98 | $7.04 | 697100 |
| 2022-11-04 | 20.47 | $7.10 | 664419 |
| 2022-11-03 | 20.87 | $6.87 | 798091 |
| 2022-11-02 | 21.29 | $7.47 | 691148 |
| 2022-11-01 | 21.77 | $7.74 | 446410 |
| 2022-10-31 | 22.59 | $7.68 | 514000 |
| 2022-10-28 | 23.35 | $7.77 | 515100 |
| 2022-10-27 | 24.16 | $7.55 | 473709 |
| 2022-10-26 | 24.98 | $7.51 | 486847 |
| 2022-10-25 | 26.20 | $7.47 | 524436 |
| 2022-10-24 | 27.47 | $7.10 | 401629 |
| 2022-10-21 | 28.12 | $7.05 | 371700 |
| 2022-10-20 | 28.58 | $7.00 | 380639 |
| 2022-10-19 | 29.16 | $7.03 | 393900 |
| 2022-10-18 | 29.66 | $7.05 | 452000 |
| 2022-10-17 | 30.36 | $6.99 | 547898 |
| 2022-10-14 | 30.78 | $6.79 | 623100 |
| 2022-10-13 | 31.22 | $6.90 | 909100 |
| 2022-10-12 | 31.19 | $6.62 | 1.1M |
| 2022-10-11 | 30.69 | $6.60 | 1.0M |
| 2022-10-10 | 29.84 | $6.29 | 601538 |
| 2022-10-07 | 29.02 | $6.44 | 973400 |
| 2022-10-06 | 28.23 | $6.55 | 884400 |
| 2022-10-05 | 27.54 | $6.73 | 647821 |
| 2022-10-04 | 26.80 | $6.96 | 1.0M |
| 2022-10-03 | 26.12 | $6.42 | 861415 |
| 2022-09-30 | 24.26 | $6.31 | 667851 |
| 2022-09-29 | 22.43 | $6.38 | 990832 |
| 2022-09-28 | 20.51 | $6.90 | 521597 |
| 2022-09-27 | 18.91 | $6.78 | 802000 |
| 2022-09-26 | 17.23 | $6.83 | 965300 |
| 2022-09-23 | 15.52 | $7.43 | 587535 |
| 2022-09-22 | 14.29 | $7.77 | 610308 |
| 2022-09-21 | 13.47 | $8.03 | 530417 |
| 2022-09-20 | 13.17 | $8.13 | 906118 |
| 2022-09-19 | 12.95 | $8.25 | 1.0M |
| 2022-09-16 | 12.85 | $8.22 | 2.2M |
| 2022-09-15 | 12.70 | $8.15 | 1.3M |
| 2022-09-14 | 12.76 | $8.47 | 1.2M |
| 2022-09-13 | 13.36 | $8.40 | 667713 |
| 2022-09-12 | 13.99 | $8.80 | 744539 |
| 2022-09-09 | 14.38 | $8.44 | 481500 |
| 2022-09-08 | 14.58 | $8.21 | 460542 |
| 2022-09-07 | 14.49 | $8.45 | 492600 |
| 2022-09-06 | 14.83 | $8.38 | 618809 |
| 2022-09-02 | 15.19 | $8.40 | 480800 |
| 2022-09-01 | 15.69 | $8.34 | 673900 |
| 2022-08-31 | 15.87 | $8.40 | 1.2M |
| 2022-08-30 | 16.32 | $8.54 | 916900 |
| 2022-08-29 | 17.15 | $8.75 | 279700 |
| 2022-08-26 | 17.80 | $8.76 | 344320 |
| 2022-08-25 | 18.20 | $8.94 | 283500 |
| 2022-08-24 | 18.46 | $8.85 | 262700 |
| 2022-08-23 | 18.95 | $8.82 | 359241 |
| 2022-08-22 | 19.46 | $8.73 | 335610 |
| 2022-08-19 | 20.08 | $8.94 | 357400 |
| 2022-08-18 | 20.23 | $9.05 | 380200 |
| 2022-08-17 | 19.97 | $9.08 | 470920 |
| 2022-08-16 | 19.70 | $9.34 | 434400 |
| 2022-08-15 | 18.89 | $9.34 | 468400 |
| 2022-08-12 | 18.19 | $9.17 | 512100 |
| 2022-08-11 | 17.74 | $8.83 | 352544 |
| 2022-08-10 | 17.66 | $8.84 | 263700 |
| 2022-08-09 | 17.62 | $8.79 | 270500 |
| 2022-08-08 | 17.62 | $8.89 | 638600 |
| 2022-08-05 | 17.37 | $8.76 | 361400 |
| 2022-08-04 | 17.35 | $8.72 | 465303 |
| 2022-08-03 | 17.53 | $8.62 | 535810 |
| 2022-08-02 | 17.71 | $8.64 | 312109 |
| 2022-08-01 | 17.52 | $8.86 | 363000 |
| 2022-07-29 | 17.00 | $8.84 | 312100 |
| 2022-07-28 | 16.23 | $8.90 | 396961 |
| 2022-07-27 | 15.53 | $8.69 | 502610 |
| 2022-07-26 | 15.06 | $8.42 | 334300 |
| 2022-07-25 | 15.05 | $8.36 | 264100 |
| 2022-07-22 | 15.16 | $8.26 | 299307 |
| 2022-07-21 | 15.29 | $8.29 | 328341 |
| 2022-07-20 | 15.60 | $8.21 | 319100 |
| 2022-07-19 | 16.04 | $8.06 | 365300 |
| 2022-07-18 | 16.70 | $7.77 | 555616 |
| 2022-07-15 | 17.37 | $7.73 | 491814 |
| 2022-07-14 | 17.74 | $7.44 | 408247 |
| 2022-07-13 | 17.44 | $7.56 | 611600 |
| 2022-07-12 | 17.27 | $7.53 | 433900 |
| 2022-07-11 | 17.12 | $7.55 | 731700 |
| 2022-07-08 | 17.06 | $7.66 | 384633 |
| 2022-07-07 | 17.02 | $7.64 | 463400 |
| 2022-07-06 | 17.11 | $7.57 | 567200 |
| 2022-07-05 | 17.20 | $7.72 | 651635 |
| 2022-07-01 | 17.12 | $7.75 | 444913 |
| 2022-06-30 | 17.04 | $7.55 | 583500 |
| 2022-06-29 | 16.61 | $7.65 | 429200 |
| 2022-06-28 | 16.41 | $8.01 | 431800 |
| 2022-06-27 | 16.75 | $8.17 | 483600 |
| 2022-06-24 | 17.33 | $8.20 | 2.3M |
| 2022-06-23 | 17.95 | $8.03 | 616300 |
| 2022-06-22 | 18.06 | $7.98 | 1.2M |
| 2022-06-21 | 18.07 | $7.93 | 1.4M |
| 2022-06-17 | 18.08 | $7.69 | 2.5M |
| 2022-06-16 | 17.42 | $7.15 | 2.1M |
| 2022-06-15 | 15.96 | $7.49 | 1.9M |
| 2022-06-14 | 14.72 | $7.55 | 1.1M |
| 2022-06-13 | 13.46 | $7.70 | 1.1M |
| 2022-06-10 | 12.40 | $8.57 | 563800 |
| 2022-06-09 | 12.73 | $8.74 | 822616 |
| 2022-06-08 | 13.37 | $8.78 | 445200 |
| 2022-06-07 | 13.89 | $9.04 | 589200 |
| 2022-06-06 | 14.12 | $8.95 | 611144 |
| 2022-06-03 | 14.38 | $8.91 | 441400 |
| 2022-06-02 | 14.59 | $9.01 | 489223 |
| 2022-06-01 | 14.66 | $9.00 | 817571 |
| 2022-05-31 | 14.80 | $8.89 | 1.6M |
| 2022-05-27 | 15.21 | $8.88 | 371547 |
| 2022-05-26 | 15.67 | $8.74 | 518745 |
| 2022-05-25 | 16.15 | $8.51 | 990600 |
| 2022-05-24 | 16.78 | $8.46 | 854822 |
| 2022-05-23 | 17.15 | $8.38 | 1.1M |
| 2022-05-20 | 17.53 | $8.05 | 918218 |
| 2022-05-19 | 17.30 | $8.01 | 945722 |
| 2022-05-18 | 17.21 | $8.20 | 634528 |
| 2022-05-17 | 17.34 | $8.47 | 1.0M |
| 2022-05-16 | 18.07 | $8.43 | 887007 |
| 2022-05-13 | 18.68 | $8.32 | 1.5M |
| 2022-05-12 | 19.02 | $8.24 | 1.3M |
| 2022-05-11 | 19.13 | $8.18 | 1.1M |
| 2022-05-10 | 19.36 | $8.38 | 1.4M |
| 2022-05-09 | 19.80 | $7.98 | 812000 |
| 2022-05-06 | 18.83 | $8.05 | 822535 |
| 2022-05-05 | 17.64 | $8.04 | 983030 |
| 2022-05-04 | 16.60 | $8.44 | 852826 |
| 2022-05-03 | 16.02 | $8.44 | 682100 |
| 2022-05-02 | 15.40 | $8.36 | 1.0M |
| 2022-04-29 | 14.76 | $8.50 | 563926 |
| 2022-04-28 | 14.70 | $8.83 | 732649 |
| 2022-04-27 | 14.75 | $8.55 | 714235 |
| 2022-04-26 | 14.19 | $8.48 | 756000 |
| 2022-04-25 | 13.64 | $8.65 | 1.2M |
| 2022-04-22 | 13.07 | $8.61 | 942600 |
| 2022-04-21 | 12.66 | $8.85 | 560536 |
| 2022-04-20 | 12.75 | $8.92 | 763500 |
| 2022-04-19 | 12.52 | $8.62 | 711456 |
| 2022-04-18 | 12.28 | $9.04 | 570148 |
| 2022-04-14 | 12.88 | $9.12 | 348700 |
| 2022-04-13 | 13.39 | $9.09 | 597226 |
| 2022-04-12 | 14.04 | $8.96 | 560100 |
| 2022-04-11 | 14.59 | $8.94 | 568400 |
| 2022-04-08 | 14.92 | $8.87 | 460510 |
| 2022-04-07 | 15.27 | $8.91 | 625900 |
| 2022-04-06 | 15.86 | $9.05 | 653017 |
| 2022-04-05 | 16.31 | $9.03 | 751511 |
| 2022-04-04 | 16.96 | $9.23 | 516200 |
| 2022-04-01 | 17.78 | $9.29 | 682500 |
| 2022-03-31 | 18.63 | $9.25 | 1.0M |
| 2022-03-30 | 19.29 | $9.29 | 384746 |
| 2022-03-29 | 20.22 | $9.52 | 800300 |
| 2022-03-28 | 20.91 | $9.44 | 1.8M |
| 2022-03-25 | 21.69 | $9.36 | 573721 |
| 2022-03-24 | 22.64 | $9.16 | 403600 |
| 2022-03-23 | 23.14 | $9.11 | 650100 |
| 2022-03-22 | 23.79 | $9.32 | 563836 |
| 2022-03-21 | 24.76 | $9.23 | 378900 |
| 2022-03-18 | 25.79 | $9.30 | 921800 |
| 2022-03-17 | 26.83 | $9.22 | 406100 |
| 2022-03-16 | 27.49 | $9.03 | 1.2M |
| 2022-03-15 | 27.73 | $8.78 | 638471 |
| 2022-03-14 | 27.46 | $8.65 | 346900 |
| 2022-03-11 | 27.09 | $8.82 | 298600 |
| 2022-03-10 | 26.92 | $8.86 | 382746 |
| 2022-03-09 | 26.23 | $8.83 | 593200 |
| 2022-03-08 | 25.81 | $8.67 | 723227 |
| 2022-03-07 | 25.02 | $8.53 | 446017 |
| 2022-03-04 | 24.09 | $8.68 | 356600 |
| 2022-03-03 | 23.27 | $8.88 | 384100 |
| 2022-03-02 | 22.64 | $8.92 | 548083 |
| 2022-03-01 | 21.95 | $8.67 | 464243 |
| 2022-02-28 | 20.87 | $8.86 | 636028 |
| 2022-02-25 | 19.95 | $8.91 | 630400 |
| 2022-02-24 | 18.99 | $8.82 | 815100 |
| 2022-02-23 | 17.91 | $8.61 | 769700 |
| 2022-02-22 | 17.05 | $8.76 | 758700 |
| 2022-02-18 | 16.34 | $8.99 | 562500 |
| 2022-02-17 | 16.14 | $9.09 | 296431 |
| 2022-02-16 | 16.01 | $9.27 | 242323 |
| 2022-02-15 | 16.19 | $9.13 | 270923 |
| 2022-02-14 | 16.19 | $9.00 | 1.0M |
| 2022-02-11 | 16.00 | $9.07 | 490600 |
| 2022-02-10 | 15.69 | $9.02 | 421302 |
| 2022-02-09 | 15.40 | $9.23 | 550435 |
| 2022-02-08 | 15.35 | $9.15 | 619300 |
| 2022-02-07 | 15.15 | $9.05 | 603000 |
| 2022-02-04 | 14.94 | $9.04 | 563874 |
| 2022-02-03 | 14.48 | $9.07 | 888500 |
| 2022-02-02 | 14.20 | $9.24 | 511047 |
| 2022-02-01 | 14.01 | $9.35 | 439116 |
| 2022-01-31 | 13.87 | $9.39 | 364608 |
| 2022-01-28 | 13.78 | $9.34 | 574424 |
| 2022-01-27 | 13.57 | $9.15 | 678549 |
| 2022-01-26 | 13.51 | $9.34 | 535816 |
| 2022-01-25 | 13.77 | $9.35 | 555900 |
| 2022-01-24 | 13.68 | $9.20 | 711800 |
| 2022-01-21 | 13.09 | $9.18 | 732320 |
| 2022-01-20 | 12.99 | $9.27 | 547500 |
| 2022-01-19 | 13.14 | $9.61 | 439900 |
| 2022-01-18 | 13.72 | $9.85 | 308700 |
| 2022-01-14 | 13.80 | $10.13 | 432727 |
| 2022-01-13 | 13.53 | $10.22 | 240700 |
| 2022-01-12 | 12.95 | $10.05 | 498300 |
| 2022-01-11 | 12.58 | $10.00 | 458000 |
| 2022-01-10 | 12.54 | $9.88 | 388600 |
| 2022-01-07 | 12.50 | $10.08 | 335000 |
| 2022-01-06 | 12.11 | $10.04 | 387214 |
| 2022-01-05 | 11.78 | $10.02 | 419600 |
| 2022-01-04 | 11.34 | $10.13 | 783134 |
| 2022-01-03 | 10.64 | $10.08 | 741100 |
| 2021-12-31 | 9.89 | $10.26 | 894024 |
| 2021-12-30 | 9.33 | $9.85 | 1.1M |
| 2021-12-29 | 9.30 | $9.67 | 308700 |
| 2021-12-28 | 9.65 | $9.65 | 397420 |
| 2021-12-27 | 9.86 | $9.77 | 439500 |
| 2021-12-23 | 10.23 | $9.75 | 502600 |
| 2021-12-22 | 10.38 | $9.78 | 1.0M |
| 2021-12-21 | 10.85 | $9.58 | 748300 |
| 2021-12-20 | 11.16 | $9.25 | 806214 |
| 2021-12-17 | 10.38 | $9.30 | 1.0M |
| 2021-12-16 | 9.99 | $9.35 | 794900 |
| 2021-12-15 | 9.77 | $9.38 | 786500 |
| 2021-12-14 | 9.04 | $9.26 | 1.1M |
| 2021-12-13 | 8.64 | $9.38 | 1.1M |
| 2021-12-10 | 8.45 | $9.51 | 452317 |
| 2021-12-09 | 8.56 | $9.70 | 378600 |
| 2021-12-08 | 8.82 | $9.65 | 289400 |
| 2021-12-07 | 9.12 | $9.73 | 379700 |
| 2021-12-06 | 9.30 | $9.76 | 519000 |
| 2021-12-03 | 9.74 | $9.62 | 509800 |
| 2021-12-02 | 10.19 | $9.77 | 634400 |
| 2021-12-01 | 10.55 | $9.35 | 730160 |
| 2021-11-30 | 10.36 | $9.35 | 961211 |
| 2021-11-29 | 10.18 | $9.59 | 724817 |
| 2021-11-26 | 10.38 | $9.41 | 408900 |
| 2021-11-24 | 10.16 | $9.75 | 232335 |
| 2021-11-23 | 10.39 | $9.70 | 383400 |
| 2021-11-22 | 10.59 | $9.69 | 496286 |
| 2021-11-19 | 11.04 | $9.61 | 377300 |
| 2021-11-18 | 11.31 | $9.58 | 383600 |
| 2021-11-17 | 11.40 | $9.49 | 359901 |
| 2021-11-16 | 11.50 | $9.59 | 385100 |
| 2021-11-15 | 12.05 | $9.65 | 482100 |
| 2021-11-12 | 12.44 | $9.69 | 220200 |
| 2021-11-11 | 12.84 | $9.77 | 182209 |
| 2021-11-10 | 12.91 | $9.73 | 242900 |
| 2021-11-09 | 12.85 | $9.78 | 219700 |
| 2021-11-08 | 13.03 | $9.76 | 346700 |
| 2021-11-05 | 13.22 | $9.89 | 408715 |
| 2021-11-04 | 13.39 | $9.69 | 405100 |
| 2021-11-03 | 13.80 | $9.87 | 570089 |
| 2021-11-02 | 14.20 | $9.98 | 439605 |
| 2021-11-01 | 13.82 | $9.94 | 239100 |
| 2021-10-29 | 13.81 | $9.81 | 418209 |
| 2021-10-28 | 14.16 | $9.92 | 257416 |
| 2021-10-27 | 14.54 | $9.71 | 293700 |
| 2021-10-26 | 15.23 | $9.66 | 306400 |
| 2021-10-25 | 15.74 | $9.77 | 233800 |
| 2021-10-22 | 16.42 | $9.67 | 210100 |
| 2021-10-21 | 17.11 | $9.75 | 239716 |
| 2021-10-20 | 17.73 | $9.79 | 170000 |
| 2021-10-19 | 18.41 | $9.69 | 311045 |
| 2021-10-18 | 19.13 | $9.89 | 188448 |
| 2021-10-15 | 19.61 | $9.87 | 338600 |
| 2021-10-14 | 19.92 | $9.90 | 329330 |
| 2021-10-13 | 20.34 | $9.96 | 256900 |
| 2021-10-12 | 20.87 | $9.87 | 202316 |
| 2021-10-11 | 21.61 | $9.77 | 153306 |
| 2021-10-08 | 22.30 | $9.86 | 175313 |
| 2021-10-07 | 23.05 | $9.80 | 343900 |
| 2021-10-06 | 23.35 | $9.72 | 577227 |
| 2021-10-05 | 24.01 | $9.74 | 335300 |
| 2021-10-04 | 24.72 | $9.70 | 368819 |
| 2021-10-01 | 25.31 | $9.71 | 361204 |
| 2021-09-30 | 26.00 | $9.39 | 353521 |
| 2021-09-29 | 27.09 | $9.47 | 269600 |
| 2021-09-28 | 28.14 | $9.60 | 452800 |
| 2021-09-27 | 28.97 | $9.69 | 251600 |
| 2021-09-24 | 29.50 | $9.69 | 298800 |
| 2021-09-23 | 30.27 | $9.81 | 350031 |
| 2021-09-22 | 30.98 | $9.60 | 250120 |
| 2021-09-21 | 31.87 | $9.63 | 260200 |
| 2021-09-20 | 32.74 | $9.68 | 672731 |
| 2021-09-17 | 33.73 | $9.94 | 689700 |
| 2021-09-16 | 34.08 | $9.95 | 183900 |
| 2021-09-15 | 34.47 | $9.96 | 363323 |
| 2021-09-14 | 34.87 | $9.99 | 411904 |
| 2021-09-13 | 35.28 | $10.06 | 742400 |
| 2021-09-10 | 35.81 | $9.46 | 409439 |
| 2021-09-09 | 36.76 | $9.72 | 337600 |
| 2021-09-08 | 37.34 | $9.81 | 430300 |
| 2021-09-07 | 37.95 | $10.08 | 575900 |
| 2021-09-03 | 37.90 | $10.39 | 312921 |
| 2021-09-02 | 37.60 | $10.42 | 627106 |
| 2021-09-01 | 37.28 | $10.18 | 379113 |
| 2021-08-31 | 37.12 | $10.02 | 265227 |
| 2021-08-30 | 37.03 | $9.99 | 381200 |
| 2021-08-27 | 36.96 | $10.06 | 376200 |
| 2021-08-26 | 36.89 | $9.85 | 593000 |
| 2021-08-25 | 36.69 | $10.05 | 702945 |
| 2021-08-24 | 36.38 | $9.93 | 823600 |
| 2021-08-23 | 36.05 | $9.61 | 654300 |
| 2021-08-20 | 36.00 | $9.55 | 450105 |
| 2021-08-19 | 35.94 | $9.54 | 504000 |
| 2021-08-18 | 35.91 | $9.37 | 445733 |
| 2021-08-17 | 35.91 | $9.37 | 1.0M |
| 2021-08-16 | 36.02 | $9.44 | 716901 |
| 2021-08-13 | 36.07 | $9.26 | 912000 |
| 2021-08-12 | 36.37 | $9.15 | 1.2M |
| 2021-08-11 | 36.70 | $9.20 | 6.0M |
| 2021-08-10 | 37.06 | $9.42 | 1.7M |
| 2021-08-09 | 37.21 | $10.09 | 302102 |
| 2021-08-06 | 36.51 | $9.98 | 383605 |
| 2021-08-05 | 35.83 | $9.79 | 351139 |
| 2021-08-04 | 35.22 | $9.31 | 329630 |
| 2021-08-03 | 34.74 | $9.45 | 344600 |
| 2021-08-02 | 34.19 | $9.34 | 203900 |
| 2021-07-30 | 33.41 | $9.51 | 268810 |
| 2021-07-29 | 32.44 | $9.70 | 173100 |
| 2021-07-28 | 31.47 | $9.52 | 185900 |
| 2021-07-27 | 30.49 | $9.53 | 184325 |
| 2021-07-26 | 29.35 | $9.64 | 179100 |
| 2021-07-23 | 28.15 | $9.42 | 158043 |
| 2021-07-22 | 26.91 | $9.42 | 284703 |
| 2021-07-21 | 25.60 | $9.79 | 314300 |
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