Is Calamos Global Dynamic Income Fund (CHW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos Global Dynamic Income Fund (CHW) research center and poll results.
NASDAQ : CHW
Calamos Global Dynamic Income Fund — Technical Indicators
$8.705 USD
$0.09 (0.99%)
- Volume
- 174.98K
- Average Volume
- 218.49K
- Market Capitalization
- $555.94M
- P/E Ratio
- 3.05
- Dividend Yield
- 7.01%
- Price Target
- Year High
- $9.18
- Year Low
- $6.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $0.76
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.78
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.33
Average
7.24
Maximum
11.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.78 | $8.70 | 172570 |
| 2026-07-20 | 8.79 | $8.62 | 251240 |
| 2026-07-17 | 8.81 | $8.68 | 751200 |
| 2026-07-16 | 8.81 | $8.76 | 139933 |
| 2026-07-15 | 8.82 | $8.75 | 105600 |
| 2026-07-14 | 8.83 | $8.76 | 206422 |
| 2026-07-13 | 8.82 | $8.82 | 177125 |
| 2026-07-10 | 8.81 | $8.82 | 138000 |
| 2026-07-09 | 8.80 | $8.81 | 118800 |
| 2026-07-08 | 8.79 | $8.81 | 890800 |
| 2026-07-07 | 8.78 | $8.82 | 302312 |
| 2026-07-06 | 8.78 | $8.82 | 200000 |
| 2026-07-02 | 8.79 | $8.76 | 174537 |
| 2026-07-01 | 8.80 | $8.86 | 154500 |
| 2026-06-30 | 8.82 | $8.91 | 233900 |
| 2026-06-29 | 8.83 | $8.77 | 144046 |
| 2026-06-26 | 8.84 | $8.74 | 92100 |
| 2026-06-25 | 8.86 | $8.74 | 118900 |
| 2026-06-24 | 8.87 | $8.73 | 151100 |
| 2026-06-23 | 8.88 | $8.83 | 285900 |
| 2026-06-22 | 8.87 | $8.99 | 207018 |
| 2026-06-18 | 8.85 | $8.99 | 250400 |
| 2026-06-17 | 8.82 | $8.78 | 236528 |
| 2026-06-16 | 8.80 | $8.92 | 187539 |
| 2026-06-15 | 8.77 | $8.82 | 144100 |
| 2026-06-12 | 8.77 | $8.70 | 155200 |
| 2026-06-11 | 8.78 | $8.64 | 204500 |
| 2026-06-10 | 8.78 | $8.57 | 199300 |
| 2026-06-09 | 8.79 | $8.62 | 477904 |
| 2026-06-08 | 8.80 | $8.61 | 239400 |
| 2026-06-05 | 8.81 | $8.72 | 344218 |
| 2026-06-04 | 8.81 | $9.03 | 151300 |
| 2026-06-03 | 8.80 | $9.07 | 214800 |
| 2026-06-02 | 8.77 | $9.15 | 168422 |
| 2026-06-01 | 8.73 | $9.09 | 223082 |
| 2026-05-29 | 8.69 | $9.12 | 302400 |
| 2026-05-28 | 8.65 | $9.05 | 202402 |
| 2026-05-27 | 8.61 | $8.98 | 231300 |
| 2026-05-26 | 8.58 | $8.82 | 159200 |
| 2026-05-22 | 8.55 | $8.65 | 206205 |
| 2026-05-21 | 8.53 | $8.61 | 260600 |
| 2026-05-20 | 8.50 | $8.45 | 127714 |
| 2026-05-19 | 8.48 | $8.31 | 234126 |
| 2026-05-18 | 8.47 | $8.47 | 220900 |
| 2026-05-15 | 8.46 | $8.64 | 253519 |
| 2026-05-14 | 8.43 | $8.90 | 141624 |
| 2026-05-13 | 8.39 | $8.80 | 163895 |
| 2026-05-12 | 8.35 | $8.78 | 301323 |
| 2026-05-11 | 8.31 | $8.83 | 161800 |
| 2026-05-08 | 8.27 | $8.79 | 131200 |
| 2026-05-07 | 8.21 | $8.72 | 171200 |
| 2026-05-06 | 8.17 | $8.74 | 278813 |
| 2026-05-05 | 8.12 | $8.49 | 128200 |
| 2026-05-04 | 8.07 | $8.38 | 185400 |
| 2026-05-01 | 8.02 | $8.35 | 118200 |
| 2026-04-30 | 7.98 | $8.30 | 495849 |
| 2026-04-29 | 7.94 | $8.22 | 108400 |
| 2026-04-28 | 7.89 | $8.26 | 163503 |
| 2026-04-27 | 7.83 | $8.28 | 94239 |
| 2026-04-24 | 7.76 | $8.21 | 129434 |
| 2026-04-23 | 7.72 | $8.12 | 217969 |
| 2026-04-22 | 7.68 | $8.10 | 137015 |
| 2026-04-21 | 7.64 | $8.04 | 288324 |
| 2026-04-20 | 7.60 | $8.15 | 144423 |
| 2026-04-17 | 7.56 | $8.13 | 201142 |
| 2026-04-16 | 7.53 | $8.07 | 106744 |
| 2026-04-15 | 7.50 | $8.04 | 178600 |
| 2026-04-14 | 7.47 | $8.04 | 182400 |
| 2026-04-13 | 7.45 | $7.90 | 116328 |
| 2026-04-10 | 7.42 | $7.72 | 386018 |
| 2026-04-09 | 7.41 | $7.83 | 369500 |
| 2026-04-08 | 7.41 | $7.78 | 318308 |
| 2026-04-07 | 7.39 | $7.48 | 262105 |
| 2026-04-06 | 7.40 | $7.46 | 229946 |
| 2026-04-02 | 7.40 | $7.48 | 297812 |
| 2026-04-01 | 7.42 | $7.45 | 389000 |
| 2026-03-31 | 7.44 | $7.26 | 310300 |
| 2026-03-30 | 7.48 | $7.00 | 333123 |
| 2026-03-27 | 7.54 | $7.03 | 261500 |
| 2026-03-26 | 7.60 | $7.22 | 271300 |
| 2026-03-25 | 7.65 | $7.39 | 198832 |
| 2026-03-24 | 7.70 | $7.28 | 172337 |
| 2026-03-23 | 7.75 | $7.32 | 214206 |
| 2026-03-20 | 7.79 | $7.33 | 239225 |
| 2026-03-19 | 7.83 | $7.47 | 165400 |
| 2026-03-18 | 7.87 | $7.50 | 201200 |
| 2026-03-17 | 7.90 | $7.55 | 116545 |
| 2026-03-16 | 7.92 | $7.47 | 126000 |
| 2026-03-13 | 7.96 | $7.39 | 76700 |
| 2026-03-12 | 8.00 | $7.54 | 153742 |
| 2026-03-11 | 8.03 | $7.70 | 112700 |
| 2026-03-10 | 8.05 | $7.57 | 162245 |
| 2026-03-09 | 8.08 | $7.55 | 138000 |
| 2026-03-06 | 8.10 | $7.57 | 119200 |
| 2026-03-05 | 8.12 | $7.74 | 271800 |
| 2026-03-04 | 8.13 | $7.95 | 179500 |
| 2026-03-03 | 8.13 | $8.03 | 124800 |
| 2026-03-02 | 8.13 | $8.18 | 343402 |
| 2026-02-27 | 8.12 | $8.19 | 134334 |
| 2026-02-26 | 8.12 | $8.29 | 118300 |
| 2026-02-25 | 8.10 | $8.34 | 168100 |
| 2026-02-24 | 8.08 | $8.28 | 160300 |
| 2026-02-23 | 8.07 | $8.18 | 158844 |
| 2026-02-20 | 8.06 | $8.19 | 155200 |
| 2026-02-19 | 8.04 | $8.09 | 161400 |
| 2026-02-18 | 8.03 | $8.13 | 165243 |
| 2026-02-17 | 8.01 | $8.09 | 110832 |
| 2026-02-13 | 8.00 | $8.11 | 80641 |
| 2026-02-12 | 7.98 | $8.18 | 174200 |
| 2026-02-11 | 7.96 | $8.21 | 161500 |
| 2026-02-10 | 7.95 | $8.20 | 312700 |
| 2026-02-09 | 7.92 | $8.11 | 308795 |
| 2026-02-06 | 7.90 | $7.97 | 167100 |
| 2026-02-05 | 7.88 | $7.87 | 192925 |
| 2026-02-04 | 7.87 | $7.99 | 271514 |
| 2026-02-03 | 7.85 | $7.98 | 290315 |
| 2026-02-02 | 7.82 | $8.01 | 142100 |
| 2026-01-30 | 7.80 | $8.01 | 95933 |
| 2026-01-29 | 7.77 | $8.07 | 214742 |
| 2026-01-28 | 7.73 | $8.03 | 253622 |
| 2026-01-27 | 7.70 | $7.98 | 141000 |
| 2026-01-26 | 7.68 | $7.96 | 135300 |
| 2026-01-23 | 7.65 | $7.95 | 102548 |
| 2026-01-22 | 7.63 | $7.91 | 247900 |
| 2026-01-21 | 7.60 | $7.85 | 243100 |
| 2026-01-20 | 7.57 | $7.72 | 169000 |
| 2026-01-16 | 7.54 | $7.84 | 74904 |
| 2026-01-15 | 7.51 | $7.83 | 103500 |
| 2026-01-14 | 7.48 | $7.79 | 120000 |
| 2026-01-13 | 7.45 | $7.83 | 194404 |
| 2026-01-12 | 7.42 | $7.76 | 327100 |
| 2026-01-09 | 7.41 | $7.67 | 184131 |
| 2026-01-08 | 7.39 | $7.59 | 308800 |
| 2026-01-07 | 7.38 | $7.55 | 166927 |
| 2026-01-06 | 7.38 | $7.60 | 202039 |
| 2026-01-05 | 7.36 | $7.49 | 328010 |
| 2026-01-02 | 7.36 | $7.47 | 177906 |
| 2025-12-31 | 7.35 | $7.41 | 188059 |
| 2025-12-30 | 7.34 | $7.42 | 101312 |
| 2025-12-29 | 7.34 | $7.45 | 118800 |
| 2025-12-26 | 7.33 | $7.47 | 132600 |
| 2025-12-24 | 7.32 | $7.44 | 56700 |
| 2025-12-23 | 7.31 | $7.44 | 204732 |
| 2025-12-22 | 7.30 | $7.34 | 123300 |
| 2025-12-19 | 7.29 | $7.28 | 175300 |
| 2025-12-18 | 7.28 | $7.18 | 197106 |
| 2025-12-17 | 7.28 | $7.14 | 131600 |
| 2025-12-16 | 7.29 | $7.21 | 181100 |
| 2025-12-15 | 7.29 | $7.24 | 245025 |
| 2025-12-12 | 7.29 | $7.32 | 128529 |
| 2025-12-11 | 7.30 | $7.44 | 182117 |
| 2025-12-10 | 7.30 | $7.41 | 141500 |
| 2025-12-09 | 7.31 | $7.37 | 87518 |
| 2025-12-08 | 7.32 | $7.39 | 120400 |
| 2025-12-05 | 7.32 | $7.37 | 105500 |
| 2025-12-04 | 7.33 | $7.35 | 166002 |
| 2025-12-03 | 7.34 | $7.29 | 150300 |
| 2025-12-02 | 7.35 | $7.27 | 178400 |
| 2025-12-01 | 7.38 | $7.32 | 155600 |
| 2025-11-28 | 7.39 | $7.36 | 78400 |
| 2025-11-26 | 7.41 | $7.29 | 131449 |
| 2025-11-25 | 7.43 | $7.22 | 169780 |
| 2025-11-24 | 7.46 | $7.15 | 159613 |
| 2025-11-21 | 7.48 | $7.12 | 313510 |
| 2025-11-20 | 7.50 | $7.15 | 262200 |
| 2025-11-19 | 7.52 | $7.25 | 150700 |
| 2025-11-18 | 7.53 | $7.19 | 96400 |
| 2025-11-17 | 7.55 | $7.22 | 120500 |
| 2025-11-14 | 7.57 | $7.35 | 203307 |
| 2025-11-13 | 7.59 | $7.43 | 137607 |
| 2025-11-12 | 7.59 | $7.55 | 112545 |
| 2025-11-11 | 7.60 | $7.55 | 187514 |
| 2025-11-10 | 7.61 | $7.53 | 247940 |
| 2025-11-07 | 7.62 | $7.44 | 153836 |
| 2025-11-06 | 7.63 | $7.48 | 191600 |
| 2025-11-05 | 7.65 | $7.59 | 153633 |
| 2025-11-04 | 7.65 | $7.62 | 135700 |
| 2025-11-03 | 7.66 | $7.72 | 122000 |
| 2025-10-31 | 7.66 | $7.67 | 93500 |
| 2025-10-30 | 7.66 | $7.71 | 113300 |
| 2025-10-29 | 7.65 | $7.72 | 167600 |
| 2025-10-28 | 7.64 | $7.70 | 122741 |
| 2025-10-27 | 7.64 | $7.66 | 265300 |
| 2025-10-24 | 7.63 | $7.56 | 121310 |
| 2025-10-23 | 7.62 | $7.50 | 96839 |
| 2025-10-22 | 7.62 | $7.48 | 197245 |
| 2025-10-21 | 7.63 | $7.59 | 241633 |
| 2025-10-20 | 7.63 | $7.60 | 205528 |
| 2025-10-17 | 7.63 | $7.60 | 108700 |
| 2025-10-16 | 7.63 | $7.61 | 211100 |
| 2025-10-15 | 7.62 | $7.71 | 213108 |
| 2025-10-14 | 7.61 | $7.69 | 136700 |
| 2025-10-13 | 7.60 | $7.72 | 153346 |
| 2025-10-10 | 7.59 | $7.63 | 280400 |
| 2025-10-09 | 7.58 | $7.82 | 362028 |
| 2025-10-08 | 7.56 | $7.77 | 332508 |
| 2025-10-07 | 7.55 | $7.74 | 331000 |
| 2025-10-06 | 7.52 | $7.66 | 222308 |
| 2025-10-03 | 7.51 | $7.65 | 126332 |
| 2025-10-02 | 7.49 | $7.59 | 254100 |
| 2025-10-01 | 7.47 | $7.58 | 269832 |
| 2025-09-30 | 7.45 | $7.54 | 253900 |
| 2025-09-29 | 7.44 | $7.49 | 222044 |
| 2025-09-26 | 7.43 | $7.48 | 222100 |
| 2025-09-25 | 7.42 | $7.48 | 141739 |
| 2025-09-24 | 7.41 | $7.56 | 224000 |
| 2025-09-23 | 7.40 | $7.61 | 158600 |
| 2025-09-22 | 7.38 | $7.63 | 216200 |
| 2025-09-19 | 7.36 | $7.59 | 202802 |
| 2025-09-18 | 7.34 | $7.49 | 181438 |
| 2025-09-17 | 7.32 | $7.50 | 264300 |
| 2025-09-16 | 7.30 | $7.48 | 246027 |
| 2025-09-15 | 7.30 | $7.48 | 106100 |
| 2025-09-12 | 7.28 | $7.49 | 195001 |
| 2025-09-11 | 7.27 | $7.46 | 278800 |
| 2025-09-10 | 7.27 | $7.40 | 331008 |
| 2025-09-09 | 7.26 | $7.33 | 209900 |
| 2025-09-08 | 7.25 | $7.28 | 140412 |
| 2025-09-05 | 7.25 | $7.25 | 113202 |
| 2025-09-04 | 7.25 | $7.28 | 233519 |
| 2025-09-03 | 7.25 | $7.25 | 181700 |
| 2025-09-02 | 7.24 | $7.24 | 190124 |
| 2025-08-29 | 7.24 | $7.31 | 128600 |
| 2025-08-28 | 7.23 | $7.32 | 274400 |
| 2025-08-27 | 7.22 | $7.30 | 252800 |
| 2025-08-26 | 7.21 | $7.25 | 246600 |
| 2025-08-25 | 7.21 | $7.25 | 299842 |
| 2025-08-22 | 7.21 | $7.22 | 136416 |
| 2025-08-21 | 7.21 | $7.14 | 149833 |
| 2025-08-20 | 7.21 | $7.15 | 150500 |
| 2025-08-19 | 7.22 | $7.21 | 179200 |
| 2025-08-18 | 7.21 | $7.29 | 123500 |
| 2025-08-15 | 7.21 | $7.27 | 134900 |
| 2025-08-14 | 7.20 | $7.26 | 140218 |
| 2025-08-13 | 7.19 | $7.32 | 223004 |
| 2025-08-12 | 7.18 | $7.26 | 155911 |
| 2025-08-11 | 7.17 | $7.21 | 117300 |
| 2025-08-08 | 7.16 | $7.24 | 143400 |
| 2025-08-07 | 7.16 | $7.24 | 249212 |
| 2025-08-06 | 7.15 | $7.19 | 233046 |
| 2025-08-05 | 7.15 | $7.18 | 168416 |
| 2025-08-04 | 7.15 | $7.12 | 163380 |
| 2025-08-01 | 7.15 | $7.09 | 143900 |
| 2025-07-31 | 7.15 | $7.18 | 141674 |
| 2025-07-30 | 7.15 | $7.19 | 151030 |
| 2025-07-29 | 7.15 | $7.22 | 232000 |
| 2025-07-28 | 7.14 | $7.23 | 114435 |
| 2025-07-25 | 7.13 | $7.23 | 96000 |
| 2025-07-24 | 7.12 | $7.21 | 129938 |
| 2025-07-23 | 7.11 | $7.19 | 124200 |
| 2025-07-22 | 7.10 | $7.13 | 226300 |
| 2025-07-21 | 7.08 | $7.14 | 168424 |
| 2025-07-18 | 7.07 | $7.11 | 157705 |
| 2025-07-17 | 7.05 | $7.10 | 281600 |
| 2025-07-16 | 7.04 | $7.13 | 139300 |
| 2025-07-15 | 7.03 | $7.09 | 159731 |
| 2025-07-14 | 7.01 | $7.06 | 116600 |
| 2025-07-11 | 7.01 | $7.13 | 216200 |
| 2025-07-10 | 7.00 | $7.17 | 126700 |
| 2025-07-09 | 6.98 | $7.16 | 179312 |
| 2025-07-08 | 6.97 | $7.13 | 115700 |
| 2025-07-07 | 6.96 | $7.08 | 111815 |
| 2025-07-03 | 6.95 | $7.17 | 60900 |
| 2025-07-02 | 6.93 | $7.12 | 180400 |
| 2025-07-01 | 6.92 | $7.14 | 153100 |
| 2025-06-30 | 6.91 | $7.13 | 204488 |
| 2025-06-27 | 6.89 | $7.06 | 126133 |
| 2025-06-26 | 6.87 | $7.03 | 136700 |
| 2025-06-25 | 6.86 | $6.97 | 167114 |
| 2025-06-24 | 6.85 | $6.94 | 147700 |
| 2025-06-23 | 6.84 | $6.81 | 140800 |
| 2025-06-20 | 6.84 | $6.78 | 208400 |
| 2025-06-18 | 6.84 | $6.84 | 99000 |
| 2025-06-17 | 6.84 | $6.84 | 103438 |
| 2025-06-16 | 6.83 | $6.90 | 99800 |
| 2025-06-13 | 6.83 | $6.83 | 107234 |
| 2025-06-12 | 6.82 | $6.91 | 127637 |
| 2025-06-11 | 6.82 | $6.91 | 190300 |
| 2025-06-10 | 6.81 | $6.92 | 318100 |
| 2025-06-09 | 6.80 | $6.91 | 167501 |
| 2025-06-06 | 6.79 | $6.89 | 136712 |
| 2025-06-05 | 6.77 | $6.88 | 174337 |
| 2025-06-04 | 6.75 | $6.86 | 138200 |
| 2025-06-03 | 6.74 | $6.89 | 115400 |
| 2025-06-02 | 6.73 | $6.81 | 165800 |
| 2025-05-30 | 6.72 | $6.79 | 93509 |
| 2025-05-29 | 6.70 | $6.76 | 256500 |
| 2025-05-28 | 6.69 | $6.75 | 118827 |
| 2025-05-27 | 6.67 | $6.76 | 152539 |
| 2025-05-23 | 6.65 | $6.75 | 67304 |
| 2025-05-22 | 6.63 | $6.76 | 272227 |
| 2025-05-21 | 6.61 | $6.78 | 108130 |
| 2025-05-20 | 6.58 | $6.83 | 145640 |
| 2025-05-19 | 6.54 | $6.78 | 124300 |
| 2025-05-16 | 6.50 | $6.80 | 47743 |
| 2025-05-15 | 6.46 | $6.74 | 87120 |
| 2025-05-14 | 6.43 | $6.77 | 148100 |
| 2025-05-13 | 6.39 | $6.74 | 105213 |
| 2025-05-12 | 6.36 | $6.74 | 117826 |
| 2025-05-09 | 6.32 | $6.62 | 118824 |
| 2025-05-08 | 6.28 | $6.58 | 115146 |
| 2025-05-07 | 6.26 | $6.54 | 116310 |
| 2025-05-06 | 6.21 | $6.59 | 110203 |
| 2025-05-05 | 6.16 | $6.62 | 61512 |
| 2025-05-02 | 6.12 | $6.61 | 118800 |
| 2025-05-01 | 6.10 | $6.53 | 84104 |
| 2025-04-30 | 6.09 | $6.45 | 49912 |
| 2025-04-29 | 6.09 | $6.44 | 63735 |
| 2025-04-28 | 6.09 | $6.38 | 106819 |
| 2025-04-25 | 6.09 | $6.36 | 116205 |
| 2025-04-24 | 6.10 | $6.32 | 58149 |
| 2025-04-23 | 6.11 | $6.18 | 83131 |
| 2025-04-22 | 6.14 | $6.05 | 147329 |
| 2025-04-21 | 6.17 | $5.98 | 152830 |
| 2025-04-17 | 6.20 | $6.03 | 99100 |
| 2025-04-16 | 6.23 | $5.98 | 197921 |
| 2025-04-15 | 6.26 | $6.08 | 150941 |
| 2025-04-14 | 6.28 | $6.03 | 174100 |
| 2025-04-11 | 6.31 | $5.94 | 216642 |
| 2025-04-10 | 6.34 | $5.92 | 244500 |
| 2025-04-09 | 6.37 | $6.14 | 309900 |
| 2025-04-08 | 6.39 | $5.64 | 607844 |
| 2025-04-07 | 6.44 | $5.59 | 492240 |
| 2025-04-04 | 6.49 | $5.72 | 667100 |
| 2025-04-03 | 6.55 | $6.17 | 326438 |
| 2025-04-02 | 6.57 | $6.42 | 286512 |
| 2025-04-01 | 6.59 | $6.41 | 600040 |
| 2025-03-31 | 6.61 | $6.39 | 294400 |
| 2025-03-28 | 6.62 | $6.43 | 179900 |
| 2025-03-27 | 6.64 | $6.56 | 267838 |
| 2025-03-26 | 6.65 | $6.61 | 314727 |
| 2025-03-25 | 6.65 | $6.66 | 306331 |
| 2025-03-24 | 6.66 | $6.63 | 237700 |
| 2025-03-21 | 6.68 | $6.58 | 176902 |
| 2025-03-20 | 6.70 | $6.62 | 268520 |
| 2025-03-19 | 6.72 | $6.64 | 134300 |
| 2025-03-18 | 6.74 | $6.59 | 195700 |
| 2025-03-17 | 6.76 | $6.63 | 240485 |
| 2025-03-14 | 6.78 | $6.54 | 226400 |
| 2025-03-13 | 6.80 | $6.44 | 342644 |
| 2025-03-12 | 6.83 | $6.60 | 195000 |
| 2025-03-11 | 6.85 | $6.55 | 193200 |
| 2025-03-10 | 6.88 | $6.62 | 251602 |
| 2025-03-07 | 6.89 | $6.81 | 444400 |
| 2025-03-06 | 6.90 | $6.75 | 160900 |
| 2025-03-05 | 6.91 | $6.79 | 150900 |
| 2025-03-04 | 6.92 | $6.68 | 240300 |
| 2025-03-03 | 6.93 | $6.69 | 184507 |
| 2025-02-28 | 6.94 | $6.74 | 206000 |
| 2025-02-27 | 6.94 | $6.73 | 186500 |
| 2025-02-26 | 6.95 | $6.79 | 108639 |
| 2025-02-25 | 6.95 | $6.83 | 182100 |
| 2025-02-24 | 6.95 | $6.92 | 218400 |
| 2025-02-21 | 6.95 | $6.97 | 139515 |
| 2025-02-20 | 6.95 | $7.04 | 176400 |
| 2025-02-19 | 6.94 | $7.05 | 132330 |
| 2025-02-18 | 6.94 | $7.04 | 116726 |
| 2025-02-14 | 6.93 | $7.02 | 129200 |
| 2025-02-13 | 6.91 | $7.01 | 142434 |
| 2025-02-12 | 6.90 | $6.99 | 94200 |
| 2025-02-11 | 6.89 | $7.03 | 122126 |
| 2025-02-10 | 6.87 | $7.00 | 74145 |
| 2025-02-07 | 6.85 | $6.98 | 112700 |
| 2025-02-06 | 6.84 | $6.99 | 183600 |
| 2025-02-05 | 6.83 | $6.96 | 125546 |
| 2025-02-04 | 6.83 | $6.91 | 278200 |
| 2025-02-03 | 6.82 | $6.85 | 198600 |
| 2025-01-31 | 6.82 | $6.87 | 206428 |
| 2025-01-30 | 6.81 | $6.87 | 179900 |
| 2025-01-29 | 6.80 | $6.82 | 144729 |
| 2025-01-28 | 6.81 | $6.82 | 231800 |
| 2025-01-27 | 6.82 | $6.86 | 186000 |
| 2025-01-24 | 6.82 | $6.92 | 156900 |
| 2025-01-23 | 6.82 | $6.96 | 154700 |
| 2025-01-22 | 6.82 | $6.94 | 171720 |
| 2025-01-21 | 6.81 | $6.90 | 125006 |
| 2025-01-17 | 6.81 | $6.83 | 132000 |
| 2025-01-16 | 6.82 | $6.76 | 239315 |
| 2025-01-15 | 6.83 | $6.78 | 156500 |
| 2025-01-14 | 6.84 | $6.65 | 155137 |
| 2025-01-13 | 6.87 | $6.68 | 157000 |
| 2025-01-10 | 6.89 | $6.74 | 197635 |
| 2025-01-08 | 6.92 | $6.78 | 160800 |
| 2025-01-07 | 6.94 | $6.77 | 167500 |
| 2025-01-06 | 6.96 | $6.84 | 133548 |
| 2025-01-03 | 6.98 | $6.80 | 116800 |
| 2025-01-02 | 7.00 | $6.71 | 104600 |
| 2024-12-31 | 7.02 | $6.75 | 416928 |
| 2024-12-30 | 7.04 | $6.77 | 203400 |
| 2024-12-27 | 7.05 | $6.89 | 97000 |
| 2024-12-26 | 7.06 | $6.98 | 108835 |
| 2024-12-24 | 7.06 | $6.97 | 107336 |
| 2024-12-23 | 7.06 | $6.90 | 164000 |
| 2024-12-20 | 7.07 | $6.87 | 204200 |
| 2024-12-19 | 7.07 | $6.79 | 154000 |
| 2024-12-18 | 7.08 | $6.86 | 164976 |
| 2024-12-17 | 7.09 | $7.03 | 118249 |
| 2024-12-16 | 7.08 | $7.03 | 103240 |
| 2024-12-13 | 7.07 | $7.08 | 104400 |
| 2024-12-12 | 7.07 | $7.14 | 115855 |
| 2024-12-11 | 7.06 | $7.19 | 102900 |
| 2024-12-10 | 7.05 | $7.16 | 127300 |
| 2024-12-09 | 7.05 | $7.21 | 169700 |
| 2024-12-06 | 7.05 | $7.23 | 71648 |
| 2024-12-05 | 7.04 | $7.21 | 101600 |
| 2024-12-04 | 7.03 | $7.18 | 129155 |
| 2024-12-03 | 7.02 | $7.16 | 150537 |
| 2024-12-02 | 7.01 | $7.08 | 115928 |
| 2024-11-29 | 7.00 | $7.07 | 78518 |
| 2024-11-27 | 6.99 | $7.01 | 139429 |
| 2024-11-26 | 6.99 | $7.02 | 145516 |
| 2024-11-25 | 7.00 | $7.01 | 215700 |
| 2024-11-22 | 7.00 | $7.02 | 173110 |
| 2024-11-21 | 7.01 | $6.97 | 301909 |
| 2024-11-20 | 7.02 | $6.96 | 168700 |
| 2024-11-19 | 7.02 | $6.94 | 253300 |
| 2024-11-18 | 7.04 | $6.93 | 165500 |
| 2024-11-15 | 7.05 | $6.85 | 155721 |
| 2024-11-14 | 7.07 | $6.96 | 241500 |
| 2024-11-13 | 7.08 | $6.97 | 235900 |
| 2024-11-12 | 7.10 | $7.06 | 166500 |
| 2024-11-11 | 7.10 | $7.16 | 131900 |
| 2024-11-08 | 7.11 | $7.15 | 142211 |
| 2024-11-07 | 7.12 | $7.14 | 128300 |
| 2024-11-06 | 7.13 | $7.04 | 188600 |
| 2024-11-05 | 7.14 | $6.97 | 94347 |
| 2024-11-04 | 7.15 | $6.89 | 107600 |
| 2024-11-01 | 7.16 | $6.91 | 228100 |
| 2024-10-31 | 7.18 | $6.90 | 176900 |
| 2024-10-30 | 7.19 | $7.01 | 152900 |
| 2024-10-29 | 7.19 | $7.06 | 157500 |
| 2024-10-28 | 7.19 | $7.13 | 76500 |
| 2024-10-25 | 7.20 | $7.16 | 222800 |
| 2024-10-24 | 7.20 | $7.12 | 215309 |
| 2024-10-23 | 7.20 | $7.13 | 161723 |
| 2024-10-22 | 7.19 | $7.24 | 139317 |
| 2024-10-21 | 7.19 | $7.24 | 105224 |
| 2024-10-18 | 7.18 | $7.20 | 135928 |
| 2024-10-17 | 7.17 | $7.20 | 106300 |
| 2024-10-16 | 7.16 | $7.23 | 101945 |
| 2024-10-15 | 7.14 | $7.20 | 108100 |
| 2024-10-14 | 7.13 | $7.33 | 101833 |
| 2024-10-11 | 7.11 | $7.29 | 127949 |
| 2024-10-10 | 7.09 | $7.25 | 120100 |
| 2024-10-09 | 7.07 | $7.32 | 229100 |
| 2024-10-08 | 7.05 | $7.19 | 130700 |
| 2024-10-07 | 7.03 | $7.18 | 421246 |
| 2024-10-04 | 7.02 | $7.17 | 226300 |
| 2024-10-03 | 7.00 | $7.07 | 109100 |
| 2024-10-02 | 6.98 | $7.13 | 128732 |
| 2024-10-01 | 6.98 | $7.09 | 224944 |
| 2024-09-30 | 6.97 | $7.17 | 142718 |
| 2024-09-27 | 6.96 | $7.16 | 239600 |
| 2024-09-26 | 6.95 | $7.12 | 242000 |
| 2024-09-25 | 6.94 | $7.10 | 193500 |
| 2024-09-24 | 6.94 | $7.13 | 218942 |
| 2024-09-23 | 6.94 | $7.05 | 162122 |
| 2024-09-20 | 6.94 | $6.99 | 134100 |
| 2024-09-19 | 6.94 | $6.99 | 203200 |
| 2024-09-18 | 6.94 | $6.90 | 297005 |
| 2024-09-17 | 6.95 | $6.91 | 182036 |
| 2024-09-16 | 6.95 | $6.90 | 179200 |
| 2024-09-13 | 6.95 | $6.90 | 129600 |
| 2024-09-12 | 6.95 | $6.91 | 1.6M |
| 2024-09-11 | 6.95 | $6.89 | 146426 |
| 2024-09-10 | 6.95 | $6.87 | 234510 |
| 2024-09-09 | 6.94 | $6.88 | 314000 |
| 2024-09-06 | 6.93 | $6.74 | 751336 |
| 2024-09-05 | 6.92 | $6.86 | 255500 |
| 2024-09-04 | 6.91 | $6.95 | 286200 |
| 2024-09-03 | 6.89 | $6.88 | 208539 |
| 2024-08-30 | 6.87 | $7.05 | 97700 |
| 2024-08-29 | 6.85 | $6.99 | 80300 |
| 2024-08-28 | 6.84 | $7.00 | 89842 |
| 2024-08-27 | 6.83 | $7.02 | 126400 |
| 2024-08-26 | 6.82 | $7.04 | 104917 |
| 2024-08-23 | 6.81 | $7.06 | 109100 |
| 2024-08-22 | 6.79 | $6.98 | 116002 |
| 2024-08-21 | 6.78 | $7.05 | 154300 |
| 2024-08-20 | 6.77 | $7.03 | 139202 |
| 2024-08-19 | 6.76 | $7.00 | 137400 |
| 2024-08-16 | 6.76 | $6.96 | 140700 |
| 2024-08-15 | 6.76 | $6.92 | 119400 |
| 2024-08-14 | 6.76 | $6.81 | 86900 |
| 2024-08-13 | 6.77 | $6.83 | 139220 |
| 2024-08-12 | 6.78 | $6.68 | 139300 |
| 2024-08-09 | 6.80 | $6.70 | 106419 |
| 2024-08-08 | 6.82 | $6.65 | 149243 |
| 2024-08-07 | 6.85 | $6.57 | 122529 |
| 2024-08-06 | 6.87 | $6.56 | 164402 |
| 2024-08-05 | 6.90 | $6.41 | 154509 |
| 2024-08-02 | 6.93 | $6.71 | 181800 |
| 2024-08-01 | 6.95 | $6.81 | 115423 |
| 2024-07-31 | 6.96 | $6.87 | 176600 |
| 2024-07-30 | 6.96 | $6.76 | 119600 |
| 2024-07-29 | 6.97 | $6.79 | 110100 |
| 2024-07-26 | 6.97 | $6.73 | 120300 |
| 2024-07-25 | 6.98 | $6.78 | 96000 |
| 2024-07-24 | 6.98 | $6.80 | 158800 |
| 2024-07-23 | 6.98 | $6.95 | 138100 |
| 2024-07-22 | 6.98 | $6.97 | 272843 |
| 2024-07-19 | 6.98 | $6.93 | 160300 |
| 2024-07-18 | 6.97 | $6.89 | 182500 |
| 2024-07-17 | 6.98 | $7.04 | 177348 |
| 2024-07-16 | 6.97 | $7.08 | 112820 |
| 2024-07-15 | 6.96 | $7.07 | 90744 |
| 2024-07-12 | 6.95 | $7.10 | 122529 |
| 2024-07-11 | 6.94 | $7.13 | 127200 |
| 2024-07-10 | 6.93 | $7.11 | 130500 |
| 2024-07-09 | 6.91 | $7.05 | 112200 |
| 2024-07-08 | 6.90 | $7.04 | 65947 |
| 2024-07-05 | 6.89 | $7.03 | 78200 |
| 2024-07-03 | 6.88 | $7.03 | 132525 |
| 2024-07-02 | 6.87 | $6.92 | 104943 |
| 2024-07-01 | 6.85 | $6.87 | 133725 |
| 2024-06-28 | 6.84 | $6.86 | 162627 |
| 2024-06-27 | 6.83 | $6.86 | 211810 |
| 2024-06-26 | 6.82 | $6.87 | 138600 |
| 2024-06-25 | 6.82 | $6.86 | 136000 |
| 2024-06-24 | 6.81 | $6.83 | 153883 |
| 2024-06-21 | 6.80 | $6.93 | 178207 |
| 2024-06-20 | 6.79 | $6.84 | 276217 |
| 2024-06-18 | 6.78 | $6.98 | 92205 |
| 2024-06-17 | 6.77 | $6.94 | 99700 |
| 2024-06-14 | 6.75 | $6.88 | 60107 |
| 2024-06-13 | 6.74 | $6.94 | 151500 |
| 2024-06-12 | 6.72 | $6.90 | 143106 |
| 2024-06-11 | 6.71 | $6.84 | 74700 |
| 2024-06-10 | 6.70 | $6.82 | 90005 |
| 2024-06-07 | 6.69 | $6.81 | 71647 |
| 2024-06-06 | 6.68 | $6.79 | 135400 |
| 2024-06-05 | 6.67 | $6.81 | 101006 |
| 2024-06-04 | 6.66 | $6.77 | 110600 |
| 2024-06-03 | 6.65 | $6.69 | 86100 |
| 2024-05-31 | 6.65 | $6.66 | 86324 |
| 2024-05-30 | 6.64 | $6.66 | 114804 |
| 2024-05-29 | 6.63 | $6.66 | 83100 |
| 2024-05-28 | 6.61 | $6.71 | 169915 |
| 2024-05-24 | 6.60 | $6.67 | 194441 |
| 2024-05-23 | 6.58 | $6.65 | 128700 |
| 2024-05-22 | 6.56 | $6.70 | 130517 |
| 2024-05-21 | 6.55 | $6.71 | 180518 |
| 2024-05-20 | 6.53 | $6.69 | 121636 |
| 2024-05-17 | 6.51 | $6.65 | 123700 |
| 2024-05-16 | 6.48 | $6.63 | 194903 |
| 2024-05-15 | 6.46 | $6.66 | 99825 |
| 2024-05-14 | 6.45 | $6.60 | 82105 |
| 2024-05-13 | 6.44 | $6.56 | 89700 |
| 2024-05-10 | 6.43 | $6.64 | 84832 |
| 2024-05-09 | 6.43 | $6.62 | 83029 |
| 2024-05-08 | 6.42 | $6.61 | 119147 |
| 2024-05-07 | 6.42 | $6.64 | 130500 |
| 2024-05-06 | 6.41 | $6.61 | 191700 |
| 2024-05-03 | 6.41 | $6.69 | 315300 |
| 2024-05-02 | 6.40 | $6.45 | 51625 |
| 2024-05-01 | 6.41 | $6.41 | 136200 |
| 2024-04-30 | 6.41 | $6.37 | 114330 |
| 2024-04-29 | 6.42 | $6.41 | 159100 |
| 2024-04-26 | 6.43 | $6.34 | 135339 |
| 2024-04-25 | 6.43 | $6.29 | 64600 |
| 2024-04-24 | 6.45 | $6.35 | 73400 |
| 2024-04-23 | 6.45 | $6.34 | 124400 |
| 2024-04-22 | 6.46 | $6.26 | 172119 |
| 2024-04-19 | 6.47 | $6.14 | 360037 |
| 2024-04-18 | 6.49 | $6.28 | 201029 |
| 2024-04-17 | 6.50 | $6.32 | 205700 |
| 2024-04-16 | 6.51 | $6.38 | 180200 |
| 2024-04-15 | 6.50 | $6.46 | 341240 |
| 2024-04-12 | 6.50 | $6.54 | 696915 |
| 2024-04-11 | 6.49 | $6.51 | 84142 |
| 2024-04-10 | 6.48 | $6.53 | 236800 |
| 2024-04-09 | 6.48 | $6.55 | 287044 |
| 2024-04-08 | 6.47 | $6.60 | 309035 |
| 2024-04-05 | 6.46 | $6.53 | 281800 |
| 2024-04-04 | 6.45 | $6.53 | 301041 |
| 2024-04-03 | 6.43 | $6.52 | 221100 |
| 2024-04-02 | 6.42 | $6.52 | 736221 |
| 2024-04-01 | 6.41 | $6.53 | 234640 |
| 2024-03-28 | 6.39 | $6.51 | 186925 |
| 2024-03-27 | 6.38 | $6.53 | 197400 |
| 2024-03-26 | 6.35 | $6.51 | 244537 |
| 2024-03-25 | 6.34 | $6.47 | 129800 |
| 2024-03-22 | 6.33 | $6.51 | 179418 |
| 2024-03-21 | 6.31 | $6.51 | 175329 |
| 2024-03-20 | 6.29 | $6.47 | 155940 |
| 2024-03-19 | 6.27 | $6.39 | 168100 |
| 2024-03-18 | 6.26 | $6.34 | 135339 |
| 2024-03-15 | 6.25 | $6.34 | 148300 |
| 2024-03-14 | 6.24 | $6.33 | 208700 |
| 2024-03-13 | 6.22 | $6.44 | 191600 |
| 2024-03-12 | 6.20 | $6.42 | 225204 |
| 2024-03-11 | 6.19 | $6.34 | 332332 |
| 2024-03-08 | 6.18 | $6.36 | 207600 |
| 2024-03-07 | 6.17 | $6.35 | 193041 |
| 2024-03-06 | 6.16 | $6.28 | 176200 |
| 2024-03-05 | 6.15 | $6.22 | 394209 |
| 2024-03-04 | 6.14 | $6.29 | 178435 |
| 2024-03-01 | 6.12 | $6.24 | 112186 |
| 2024-02-29 | 6.11 | $6.16 | 168000 |
| 2024-02-28 | 6.10 | $6.11 | 439700 |
| 2024-02-27 | 6.09 | $6.21 | 133838 |
| 2024-02-26 | 6.08 | $6.20 | 151500 |
| 2024-02-23 | 6.07 | $6.20 | 178031 |
| 2024-02-22 | 6.05 | $6.15 | 290515 |
| 2024-02-21 | 6.03 | $6.09 | 255400 |
| 2024-02-20 | 6.02 | $6.11 | 240700 |
| 2024-02-16 | 6.01 | $6.12 | 277312 |
| 2024-02-15 | 5.99 | $6.10 | 338139 |
| 2024-02-14 | 5.97 | $6.08 | 237800 |
| 2024-02-13 | 5.96 | $6.03 | 204020 |
| 2024-02-12 | 5.94 | $6.14 | 194322 |
| 2024-02-09 | 5.93 | $6.12 | 155106 |
| 2024-02-08 | 5.91 | $6.14 | 164600 |
| 2024-02-07 | 5.89 | $6.13 | 220100 |
| 2024-02-06 | 5.88 | $6.08 | 125821 |
| 2024-02-05 | 5.86 | $6.01 | 176715 |
| 2024-02-02 | 5.85 | $5.99 | 168328 |
| 2024-02-01 | 5.83 | $6.00 | 179100 |
| 2024-01-31 | 5.82 | $5.98 | 453100 |
| 2024-01-30 | 5.80 | $5.97 | 117500 |
| 2024-01-29 | 5.79 | $5.96 | 284533 |
| 2024-01-26 | 5.79 | $5.90 | 125531 |
| 2024-01-25 | 5.79 | $5.86 | 153402 |
| 2024-01-24 | 5.79 | $5.86 | 210740 |
| 2024-01-23 | 5.79 | $5.84 | 136200 |
| 2024-01-22 | 5.78 | $5.84 | 188400 |
| 2024-01-19 | 5.78 | $5.79 | 151600 |
| 2024-01-18 | 5.78 | $5.74 | 131000 |
| 2024-01-17 | 5.78 | $5.75 | 195100 |
| 2024-01-16 | 5.78 | $5.76 | 114716 |
| 2024-01-12 | 5.78 | $5.83 | 143700 |
| 2024-01-11 | 5.77 | $5.79 | 206532 |
| 2024-01-10 | 5.76 | $5.80 | 102200 |
| 2024-01-09 | 5.75 | $5.76 | 89302 |
| 2024-01-08 | 5.74 | $5.77 | 113300 |
| 2024-01-05 | 5.73 | $5.72 | 216900 |
| 2024-01-04 | 5.73 | $5.71 | 123135 |
| 2024-01-03 | 5.73 | $5.69 | 148819 |
| 2024-01-02 | 5.72 | $5.71 | 227822 |
| 2023-12-29 | 5.72 | $5.77 | 321007 |
| 2023-12-28 | 5.71 | $5.85 | 188413 |
| 2023-12-27 | 5.70 | $5.90 | 154500 |
| 2023-12-26 | 5.69 | $5.86 | 135000 |
| 2023-12-22 | 5.68 | $5.82 | 125629 |
| 2023-12-21 | 5.67 | $5.82 | 250764 |
| 2023-12-20 | 5.66 | $5.75 | 278417 |
| 2023-12-19 | 5.66 | $5.77 | 338400 |
| 2023-12-18 | 5.65 | $5.75 | 139900 |
| 2023-12-15 | 5.64 | $5.76 | 222600 |
| 2023-12-14 | 5.63 | $5.73 | 256744 |
| 2023-12-13 | 5.63 | $5.68 | 225100 |
| 2023-12-12 | 5.62 | $5.56 | 268300 |
| 2023-12-11 | 5.62 | $5.59 | 480000 |
| 2023-12-08 | 5.61 | $5.62 | 117000 |
| 2023-12-07 | 5.60 | $5.63 | 107421 |
| 2023-12-06 | 5.59 | $5.62 | 185135 |
| 2023-12-05 | 5.59 | $5.63 | 182800 |
| 2023-12-04 | 5.58 | $5.63 | 158800 |
| 2023-12-01 | 5.57 | $5.67 | 202821 |
| 2023-11-30 | 5.56 | $5.64 | 170400 |
| 2023-11-29 | 5.54 | $5.63 | 264000 |
| 2023-11-28 | 5.52 | $5.65 | 227405 |
| 2023-11-27 | 5.50 | $5.63 | 192921 |
| 2023-11-24 | 5.47 | $5.65 | 94900 |
| 2023-11-22 | 5.44 | $5.62 | 200513 |
| 2023-11-21 | 5.42 | $5.68 | 219900 |
| 2023-11-20 | 5.40 | $5.66 | 186000 |
| 2023-11-17 | 5.38 | $5.59 | 159900 |
| 2023-11-16 | 5.36 | $5.58 | 137934 |
| 2023-11-15 | 5.35 | $5.62 | 97700 |
| 2023-11-14 | 5.34 | $5.57 | 152700 |
| 2023-11-13 | 5.33 | $5.47 | 111400 |
| 2023-11-10 | 5.33 | $5.46 | 121700 |
| 2023-11-09 | 5.33 | $5.40 | 177942 |
| 2023-11-08 | 5.34 | $5.45 | 100419 |
| 2023-11-07 | 5.34 | $5.50 | 57700 |
| 2023-11-06 | 5.35 | $5.50 | 81200 |
| 2023-11-03 | 5.34 | $5.50 | 98520 |
| 2023-11-02 | 5.34 | $5.41 | 188100 |
| 2023-11-01 | 5.34 | $5.25 | 106469 |
| 2023-10-31 | 5.35 | $5.22 | 91204 |
| 2023-10-30 | 5.36 | $5.20 | 121622 |
| 2023-10-27 | 5.37 | $5.09 | 142100 |
| 2023-10-26 | 5.40 | $5.11 | 198500 |
| 2023-10-25 | 5.42 | $5.16 | 174400 |
| 2023-10-24 | 5.44 | $5.27 | 142430 |
| 2023-10-23 | 5.46 | $5.21 | 177000 |
| 2023-10-20 | 5.48 | $5.29 | 140222 |
| 2023-10-19 | 5.50 | $5.36 | 208300 |
| 2023-10-18 | 5.52 | $5.38 | 82800 |
| 2023-10-17 | 5.54 | $5.44 | 84426 |
| 2023-10-16 | 5.55 | $5.44 | 98000 |
| 2023-10-13 | 5.57 | $5.46 | 141200 |
| 2023-10-12 | 5.59 | $5.50 | 118300 |
| 2023-10-11 | 5.60 | $5.57 | 132500 |
| 2023-10-10 | 5.62 | $5.54 | 115518 |
| 2023-10-09 | 5.63 | $5.48 | 89289 |
| 2023-10-06 | 5.65 | $5.47 | 171949 |
| 2023-10-05 | 5.67 | $5.39 | 144114 |
| 2023-10-04 | 5.69 | $5.41 | 228005 |
| 2023-10-03 | 5.72 | $5.39 | 282744 |
| 2023-10-02 | 5.75 | $5.52 | 111100 |
| 2023-09-29 | 5.78 | $5.54 | 105000 |
| 2023-09-28 | 5.80 | $5.57 | 105027 |
| 2023-09-27 | 5.82 | $5.55 | 126800 |
| 2023-09-26 | 5.84 | $5.60 | 127100 |
| 2023-09-25 | 5.85 | $5.68 | 117400 |
| 2023-09-22 | 5.86 | $5.71 | 108000 |
| 2023-09-21 | 5.87 | $5.70 | 96017 |
| 2023-09-20 | 5.88 | $5.76 | 82926 |
| 2023-09-19 | 5.89 | $5.80 | 175631 |
| 2023-09-18 | 5.89 | $5.78 | 166600 |
| 2023-09-15 | 5.90 | $5.83 | 145144 |
| 2023-09-14 | 5.90 | $5.80 | 89800 |
| 2023-09-13 | 5.90 | $5.81 | 221300 |
| 2023-09-12 | 5.91 | $5.83 | 170800 |
| 2023-09-11 | 5.92 | $5.84 | 112744 |
| 2023-09-08 | 5.93 | $5.87 | 67800 |
| 2023-09-07 | 5.94 | $5.90 | 92023 |
| 2023-09-06 | 5.95 | $5.94 | 62449 |
| 2023-09-05 | 5.96 | $5.99 | 91800 |
| 2023-09-01 | 5.96 | $6.01 | 93500 |
| 2023-08-31 | 5.97 | $6.00 | 89208 |
| 2023-08-30 | 5.97 | $5.98 | 137029 |
| 2023-08-29 | 5.97 | $6.00 | 179242 |
| 2023-08-28 | 5.98 | $5.85 | 264600 |
| 2023-08-25 | 6.00 | $5.89 | 82315 |
| 2023-08-24 | 6.01 | $5.84 | 178124 |
| 2023-08-23 | 6.03 | $5.94 | 138713 |
| 2023-08-22 | 6.04 | $5.87 | 94700 |
| 2023-08-21 | 6.05 | $5.89 | 65027 |
| 2023-08-18 | 6.06 | $5.84 | 152636 |
| 2023-08-17 | 6.08 | $5.84 | 133300 |
| 2023-08-16 | 6.09 | $5.90 | 227221 |
| 2023-08-15 | 6.11 | $5.98 | 141700 |
| 2023-08-14 | 6.12 | $6.04 | 132239 |
| 2023-08-11 | 6.12 | $6.05 | 125800 |
| 2023-08-10 | 6.13 | $6.03 | 125739 |
| 2023-08-09 | 6.14 | $6.10 | 181932 |
| 2023-08-08 | 6.14 | $6.10 | 157800 |
| 2023-08-07 | 6.15 | $6.13 | 136828 |
| 2023-08-04 | 6.14 | $6.04 | 99700 |
| 2023-08-03 | 6.14 | $6.03 | 104116 |
| 2023-08-02 | 6.13 | $6.06 | 143747 |
| 2023-08-01 | 6.13 | $6.17 | 109621 |
| 2023-07-31 | 6.13 | $6.19 | 156400 |
| 2023-07-28 | 6.12 | $6.21 | 115000 |
| 2023-07-27 | 6.11 | $6.11 | 86100 |
| 2023-07-26 | 6.10 | $6.15 | 105027 |
| 2023-07-25 | 6.09 | $6.15 | 96202 |
| 2023-07-24 | 6.07 | $6.12 | 138617 |
| 2023-07-21 | 6.06 | $6.13 | 146202 |
| 2023-07-20 | 6.05 | $6.14 | 157437 |
| 2023-07-19 | 6.04 | $6.18 | 135400 |
| 2023-07-18 | 6.03 | $6.18 | 166243 |
| 2023-07-17 | 6.03 | $6.20 | 83149 |
| 2023-07-14 | 6.03 | $6.17 | 95529 |
| 2023-07-13 | 6.02 | $6.23 | 349732 |
| 2023-07-12 | 6.01 | $6.19 | 187025 |
| 2023-07-11 | 6.00 | $6.12 | 232406 |
| 2023-07-10 | 5.99 | $6.03 | 180100 |
| 2023-07-07 | 5.99 | $5.99 | 169700 |
| 2023-07-06 | 5.99 | $5.96 | 185040 |
| 2023-07-05 | 5.98 | $6.02 | 102924 |
| 2023-07-03 | 5.97 | $6.06 | 73900 |
| 2023-06-30 | 5.97 | $6.02 | 124000 |
| 2023-06-29 | 5.95 | $5.95 | 78900 |
| 2023-06-28 | 5.94 | $5.96 | 134900 |
| 2023-06-27 | 5.93 | $5.90 | 99800 |
| 2023-06-26 | 5.92 | $5.84 | 87700 |
| 2023-06-23 | 5.91 | $5.89 | 86337 |
| 2023-06-22 | 5.90 | $5.95 | 87700 |
| 2023-06-21 | 5.89 | $5.98 | 147825 |
| 2023-06-20 | 5.89 | $6.05 | 87600 |
| 2023-06-16 | 5.88 | $6.10 | 107204 |
| 2023-06-15 | 5.86 | $6.12 | 236913 |
| 2023-06-14 | 5.85 | $6.02 | 125100 |
| 2023-06-13 | 5.84 | $6.03 | 206239 |
| 2023-06-12 | 5.82 | $5.98 | 133600 |
| 2023-06-09 | 5.81 | $5.96 | 122900 |
| 2023-06-08 | 5.81 | $5.98 | 138432 |
| 2023-06-07 | 5.80 | $5.96 | 163642 |
| 2023-06-06 | 5.80 | $5.88 | 236600 |
| 2023-06-05 | 5.80 | $5.86 | 153023 |
| 2023-06-02 | 5.80 | $5.87 | 109100 |
| 2023-06-01 | 5.79 | $5.78 | 131200 |
| 2023-05-31 | 5.79 | $5.67 | 157600 |
| 2023-05-30 | 5.80 | $5.72 | 88300 |
| 2023-05-26 | 5.80 | $5.75 | 80004 |
| 2023-05-25 | 5.81 | $5.68 | 134430 |
| 2023-05-24 | 5.82 | $5.72 | 142109 |
| 2023-05-23 | 5.83 | $5.75 | 136730 |
| 2023-05-22 | 5.83 | $5.84 | 58200 |
| 2023-05-19 | 5.84 | $5.85 | 147900 |
| 2023-05-18 | 5.84 | $5.83 | 203400 |
| 2023-05-17 | 5.85 | $5.83 | 122633 |
| 2023-05-16 | 5.85 | $5.77 | 149200 |
| 2023-05-15 | 5.86 | $5.80 | 109600 |
| 2023-05-12 | 5.87 | $5.76 | 113037 |
| 2023-05-11 | 5.88 | $5.81 | 118131 |
| 2023-05-10 | 5.89 | $5.87 | 111224 |
| 2023-05-09 | 5.89 | $5.87 | 107133 |
| 2023-05-08 | 5.89 | $5.87 | 78925 |
| 2023-05-05 | 5.90 | $5.87 | 157810 |
| 2023-05-04 | 5.90 | $5.77 | 86000 |
| 2023-05-03 | 5.91 | $5.78 | 109438 |
| 2023-05-02 | 5.92 | $5.78 | 98100 |
| 2023-05-01 | 5.93 | $5.88 | 46337 |
| 2023-04-28 | 5.93 | $5.92 | 114830 |
| 2023-04-27 | 5.93 | $5.90 | 163400 |
| 2023-04-26 | 5.93 | $5.83 | 116632 |
| 2023-04-25 | 5.92 | $5.83 | 87832 |
| 2023-04-24 | 5.92 | $5.94 | 151227 |
| 2023-04-21 | 5.92 | $5.91 | 72300 |
| 2023-04-20 | 5.91 | $5.91 | 112800 |
| 2023-04-19 | 5.90 | $5.95 | 86700 |
| 2023-04-18 | 5.89 | $5.96 | 162403 |
| 2023-04-17 | 5.88 | $5.96 | 110539 |
| 2023-04-14 | 5.87 | $5.94 | 101500 |
| 2023-04-13 | 5.86 | $5.97 | 112200 |
| 2023-04-12 | 5.84 | $5.93 | 181629 |
| 2023-04-11 | 5.83 | $5.95 | 131104 |
| 2023-04-10 | 5.82 | $5.99 | 249048 |
| 2023-04-06 | 5.81 | $5.94 | 118200 |
| 2023-04-05 | 5.82 | $5.89 | 138403 |
| 2023-04-04 | 5.83 | $5.93 | 147726 |
| 2023-04-03 | 5.83 | $5.98 | 121947 |
| 2023-03-31 | 5.84 | $5.98 | 216879 |
| 2023-03-30 | 5.85 | $5.88 | 268912 |
| 2023-03-29 | 5.86 | $5.86 | 136000 |
| 2023-03-28 | 5.87 | $5.77 | 127014 |
| 2023-03-27 | 5.89 | $5.79 | 145847 |
| 2023-03-24 | 5.90 | $5.81 | 144107 |
| 2023-03-23 | 5.91 | $5.81 | 152347 |
| 2023-03-22 | 5.93 | $5.75 | 172924 |
| 2023-03-21 | 5.94 | $5.79 | 177900 |
| 2023-03-20 | 5.96 | $5.76 | 126349 |
| 2023-03-17 | 5.98 | $5.70 | 161523 |
| 2023-03-16 | 6.01 | $5.72 | 120400 |
| 2023-03-15 | 6.04 | $5.60 | 144900 |
| 2023-03-14 | 6.08 | $5.73 | 71400 |
| 2023-03-13 | 6.11 | $5.70 | 258220 |
| 2023-03-10 | 6.15 | $5.89 | 166113 |
| 2023-03-09 | 6.17 | $5.96 | 93748 |
| 2023-03-08 | 6.19 | $6.10 | 108200 |
| 2023-03-07 | 6.21 | $6.05 | 104000 |
| 2023-03-06 | 6.22 | $6.17 | 132822 |
| 2023-03-03 | 6.23 | $6.18 | 105900 |
| 2023-03-02 | 6.25 | $6.11 | 67245 |
| 2023-03-01 | 6.27 | $6.06 | 177700 |
| 2023-02-28 | 6.28 | $6.06 | 115000 |
| 2023-02-27 | 6.29 | $6.04 | 133700 |
| 2023-02-24 | 6.31 | $6.06 | 117824 |
| 2023-02-23 | 6.32 | $6.09 | 108400 |
| 2023-02-22 | 6.33 | $6.08 | 130400 |
| 2023-02-21 | 6.34 | $6.09 | 280330 |
| 2023-02-17 | 6.34 | $6.26 | 150500 |
| 2023-02-16 | 6.34 | $6.28 | 103024 |
| 2023-02-15 | 6.33 | $6.35 | 187201 |
| 2023-02-14 | 6.31 | $6.37 | 205704 |
| 2023-02-13 | 6.30 | $6.38 | 123400 |
| 2023-02-10 | 6.28 | $6.37 | 96725 |
| 2023-02-09 | 6.27 | $6.40 | 226200 |
| 2023-02-08 | 6.25 | $6.38 | 95200 |
| 2023-02-07 | 6.22 | $6.41 | 216507 |
| 2023-02-06 | 6.19 | $6.30 | 225513 |
| 2023-02-03 | 6.16 | $6.41 | 175225 |
| 2023-02-02 | 6.12 | $6.51 | 231100 |
| 2023-02-01 | 6.08 | $6.41 | 183045 |
| 2023-01-31 | 6.04 | $6.33 | 201300 |
| 2023-01-30 | 6.00 | $6.28 | 201800 |
| 2023-01-27 | 5.97 | $6.35 | 216600 |
| 2023-01-26 | 5.92 | $6.30 | 179945 |
| 2023-01-25 | 5.89 | $6.28 | 281613 |
| 2023-01-24 | 5.86 | $6.27 | 208746 |
| 2023-01-23 | 5.83 | $6.24 | 245846 |
| 2023-01-20 | 5.81 | $6.16 | 153621 |
| 2023-01-19 | 5.78 | $6.00 | 287743 |
| 2023-01-18 | 5.77 | $6.07 | 252600 |
| 2023-01-17 | 5.76 | $6.12 | 197600 |
| 2023-01-13 | 5.75 | $6.10 | 189000 |
| 2023-01-12 | 5.74 | $6.07 | 237300 |
| 2023-01-11 | 5.74 | $5.95 | 240600 |
| 2023-01-10 | 5.74 | $5.84 | 135000 |
| 2023-01-09 | 5.74 | $5.77 | 236117 |
| 2023-01-06 | 5.76 | $5.74 | 222800 |
| 2023-01-05 | 5.79 | $5.61 | 165700 |
| 2023-01-04 | 5.82 | $5.68 | 210900 |
| 2023-01-03 | 5.85 | $5.61 | 184800 |
| 2022-12-30 | 5.89 | $5.58 | 464918 |
| 2022-12-29 | 5.93 | $5.57 | 268900 |
| 2022-12-28 | 5.98 | $5.53 | 304123 |
| 2022-12-27 | 6.01 | $5.64 | 248102 |
| 2022-12-23 | 6.04 | $5.68 | 177000 |
| 2022-12-22 | 6.07 | $5.67 | 290500 |
| 2022-12-21 | 6.10 | $5.73 | 273935 |
| 2022-12-20 | 6.12 | $5.71 | 318000 |
| 2022-12-19 | 6.13 | $5.80 | 293600 |
| 2022-12-16 | 6.15 | $5.79 | 173200 |
| 2022-12-15 | 6.16 | $5.88 | 288300 |
| 2022-12-14 | 6.17 | $5.98 | 231421 |
| 2022-12-13 | 6.18 | $5.98 | 259101 |
| 2022-12-12 | 6.18 | $5.94 | 253800 |
| 2022-12-09 | 6.18 | $5.95 | 391605 |
| 2022-12-08 | 6.18 | $6.16 | 187900 |
| 2022-12-07 | 6.16 | $6.21 | 161600 |
| 2022-12-06 | 6.13 | $6.23 | 110100 |
| 2022-12-05 | 6.10 | $6.31 | 203605 |
| 2022-12-02 | 6.07 | $6.47 | 101200 |
| 2022-12-01 | 6.02 | $6.46 | 137700 |
| 2022-11-30 | 5.98 | $6.43 | 193746 |
| 2022-11-29 | 5.94 | $6.20 | 235300 |
| 2022-11-28 | 5.91 | $6.23 | 177728 |
| 2022-11-25 | 5.89 | $6.24 | 67900 |
| 2022-11-23 | 5.85 | $6.24 | 224900 |
| 2022-11-22 | 5.83 | $6.12 | 200000 |
| 2022-11-21 | 5.80 | $6.05 | 265149 |
| 2022-11-18 | 5.78 | $6.10 | 132745 |
| 2022-11-17 | 5.75 | $6.07 | 234800 |
| 2022-11-16 | 5.72 | $6.05 | 237200 |
| 2022-11-15 | 5.68 | $6.11 | 235300 |
| 2022-11-14 | 5.65 | $5.98 | 240600 |
| 2022-11-11 | 5.62 | $5.97 | 201111 |
| 2022-11-10 | 5.59 | $5.90 | 143500 |
| 2022-11-09 | 5.58 | $5.74 | 258200 |
| 2022-11-08 | 5.56 | $5.74 | 144900 |
| 2022-11-07 | 5.55 | $5.67 | 169000 |
| 2022-11-04 | 5.55 | $5.60 | 242327 |
| 2022-11-03 | 5.56 | $5.57 | 270735 |
| 2022-11-02 | 5.58 | $5.58 | 210010 |
| 2022-11-01 | 5.60 | $5.66 | 110455 |
| 2022-10-31 | 5.63 | $5.64 | 196145 |
| 2022-10-28 | 5.65 | $5.69 | 239326 |
| 2022-10-27 | 5.67 | $5.61 | 295004 |
| 2022-10-26 | 5.70 | $5.65 | 222227 |
| 2022-10-25 | 5.73 | $5.64 | 197400 |
| 2022-10-24 | 5.76 | $5.55 | 148706 |
| 2022-10-21 | 5.78 | $5.53 | 167200 |
| 2022-10-20 | 5.82 | $5.45 | 179041 |
| 2022-10-19 | 5.87 | $5.41 | 145800 |
| 2022-10-18 | 5.94 | $5.44 | 207225 |
| 2022-10-17 | 6.02 | $5.41 | 406900 |
| 2022-10-14 | 6.10 | $5.36 | 255100 |
| 2022-10-13 | 6.17 | $5.57 | 208700 |
| 2022-10-12 | 6.25 | $5.50 | 164600 |
| 2022-10-11 | 6.34 | $5.56 | 229400 |
| 2022-10-10 | 6.43 | $5.63 | 118445 |
| 2022-10-07 | 6.52 | $5.70 | 395107 |
| 2022-10-06 | 6.61 | $5.97 | 233606 |
| 2022-10-05 | 6.67 | $6.08 | 318700 |
| 2022-10-04 | 6.73 | $6.16 | 491302 |
| 2022-10-03 | 6.78 | $6.14 | 176640 |
| 2022-09-30 | 6.84 | $6.07 | 188900 |
| 2022-09-29 | 6.89 | $6.15 | 153619 |
| 2022-09-28 | 6.94 | $6.25 | 171400 |
| 2022-09-27 | 6.99 | $6.21 | 421300 |
| 2022-09-26 | 7.04 | $5.97 | 462534 |
| 2022-09-23 | 7.10 | $6.30 | 467900 |
| 2022-09-22 | 7.16 | $6.58 | 295739 |
| 2022-09-21 | 7.20 | $6.78 | 189568 |
| 2022-09-20 | 7.22 | $6.99 | 170300 |
| 2022-09-19 | 7.24 | $6.99 | 115100 |
| 2022-09-16 | 7.27 | $6.88 | 349000 |
| 2022-09-15 | 7.30 | $7.15 | 151006 |
| 2022-09-14 | 7.32 | $7.27 | 129500 |
| 2022-09-13 | 7.33 | $7.30 | 179220 |
| 2022-09-12 | 7.35 | $7.43 | 159800 |
| 2022-09-09 | 7.37 | $7.43 | 162511 |
| 2022-09-08 | 7.39 | $7.26 | 130000 |
| 2022-09-07 | 7.41 | $7.30 | 181813 |
| 2022-09-06 | 7.43 | $7.24 | 112100 |
| 2022-09-02 | 7.44 | $7.16 | 152600 |
| 2022-09-01 | 7.46 | $7.16 | 158300 |
| 2022-08-31 | 7.47 | $7.14 | 125337 |
| 2022-08-30 | 7.49 | $7.18 | 147000 |
| 2022-08-29 | 7.51 | $7.20 | 112911 |
| 2022-08-26 | 7.52 | $7.25 | 122338 |
| 2022-08-25 | 7.53 | $7.46 | 79000 |
| 2022-08-24 | 7.52 | $7.37 | 96048 |
| 2022-08-23 | 7.51 | $7.31 | 165300 |
| 2022-08-22 | 7.50 | $7.35 | 357000 |
| 2022-08-19 | 7.48 | $7.54 | 354200 |
| 2022-08-18 | 7.46 | $7.55 | 195337 |
| 2022-08-17 | 7.43 | $7.48 | 141600 |
| 2022-08-16 | 7.41 | $7.55 | 171632 |
| 2022-08-15 | 7.38 | $7.63 | 212621 |
| 2022-08-12 | 7.34 | $7.79 | 238551 |
| 2022-08-11 | 7.29 | $7.78 | 241500 |
| 2022-08-10 | 7.24 | $7.80 | 449628 |
| 2022-08-09 | 7.19 | $7.58 | 404500 |
| 2022-08-08 | 7.16 | $7.57 | 302200 |
| 2022-08-05 | 7.13 | $7.46 | 255300 |
| 2022-08-04 | 7.11 | $7.48 | 359226 |
| 2022-08-03 | 7.08 | $7.55 | 125500 |
| 2022-08-02 | 7.04 | $7.40 | 313492 |
| 2022-08-01 | 7.02 | $7.44 | 309700 |
| 2022-07-29 | 6.99 | $7.42 | 255000 |
| 2022-07-28 | 6.96 | $7.31 | 191000 |
| 2022-07-27 | 6.93 | $7.18 | 133900 |
| 2022-07-26 | 6.91 | $7.04 | 134134 |
| 2022-07-25 | 6.91 | $7.09 | 236900 |
| 2022-07-22 | 6.90 | $7.04 | 348921 |
| 2022-07-21 | 6.89 | $7.08 | 183939 |
| 2022-07-20 | 6.87 | $7.04 | 357200 |
| 2022-07-19 | 6.85 | $6.95 | 232007 |
| 2022-07-18 | 6.84 | $6.82 | 262347 |
| 2022-07-15 | 6.82 | $6.83 | 723510 |
| 2022-07-14 | 6.83 | $6.79 | 237100 |
| 2022-07-13 | 6.83 | $6.82 | 241000 |
| 2022-07-12 | 6.84 | $6.83 | 346812 |
| 2022-07-11 | 6.86 | $6.97 | 421800 |
| 2022-07-08 | 6.89 | $7.04 | 159304 |
| 2022-07-07 | 6.92 | $6.93 | 293100 |
| 2022-07-06 | 6.95 | $6.86 | 265745 |
| 2022-07-05 | 6.99 | $6.83 | 169000 |
| 2022-07-01 | 7.02 | $6.88 | 84500 |
| 2022-06-30 | 7.06 | $6.82 | 177900 |
| 2022-06-29 | 7.09 | $6.85 | 124016 |
| 2022-06-28 | 7.13 | $6.78 | 208432 |
| 2022-06-27 | 7.16 | $6.92 | 163002 |
| 2022-06-24 | 7.18 | $6.92 | 247200 |
| 2022-06-23 | 7.20 | $6.84 | 205800 |
| 2022-06-22 | 7.23 | $6.66 | 223600 |
| 2022-06-21 | 7.26 | $6.75 | 163900 |
| 2022-06-17 | 7.29 | $6.64 | 179330 |
| 2022-06-16 | 7.33 | $6.51 | 252100 |
| 2022-06-15 | 7.37 | $6.89 | 191904 |
| 2022-06-14 | 7.40 | $6.92 | 268441 |
| 2022-06-13 | 7.42 | $6.91 | 254800 |
| 2022-06-10 | 7.44 | $7.24 | 356613 |
| 2022-06-09 | 7.44 | $7.58 | 159200 |
| 2022-06-08 | 7.43 | $7.60 | 126900 |
| 2022-06-07 | 7.43 | $7.66 | 140747 |
| 2022-06-06 | 7.43 | $7.54 | 130134 |
| 2022-06-03 | 7.44 | $7.54 | 107700 |
| 2022-06-02 | 7.46 | $7.58 | 219618 |
| 2022-06-01 | 7.49 | $7.54 | 151500 |
| 2022-05-31 | 7.50 | $7.51 | 163800 |
| 2022-05-27 | 7.52 | $7.49 | 193800 |
| 2022-05-26 | 7.54 | $7.37 | 179608 |
| 2022-05-25 | 7.58 | $7.31 | 182239 |
| 2022-05-24 | 7.61 | $7.30 | 123600 |
| 2022-05-23 | 7.65 | $7.37 | 201800 |
| 2022-05-20 | 7.69 | $7.35 | 140100 |
| 2022-05-19 | 7.73 | $7.35 | 134400 |
| 2022-05-18 | 7.79 | $7.32 | 88100 |
| 2022-05-17 | 7.85 | $7.51 | 179241 |
| 2022-05-16 | 7.90 | $7.33 | 141200 |
| 2022-05-13 | 7.96 | $7.39 | 201000 |
| 2022-05-12 | 8.01 | $7.22 | 201919 |
| 2022-05-11 | 8.08 | $7.36 | 205816 |
| 2022-05-10 | 8.14 | $7.54 | 201848 |
| 2022-05-09 | 8.19 | $7.66 | 322800 |
| 2022-05-06 | 8.23 | $7.83 | 155300 |
| 2022-05-05 | 8.28 | $7.91 | 178717 |
| 2022-05-04 | 8.31 | $8.08 | 140412 |
| 2022-05-03 | 8.35 | $7.89 | 180700 |
| 2022-05-02 | 8.41 | $7.88 | 261200 |
| 2022-04-29 | 8.46 | $7.85 | 286124 |
| 2022-04-28 | 8.52 | $8.12 | 168500 |
| 2022-04-27 | 8.56 | $7.97 | 180000 |
| 2022-04-26 | 8.61 | $8.02 | 169588 |
| 2022-04-25 | 8.64 | $8.15 | 173900 |
| 2022-04-22 | 8.67 | $8.29 | 139748 |
| 2022-04-21 | 8.70 | $8.47 | 95232 |
| 2022-04-20 | 8.71 | $8.55 | 115225 |
| 2022-04-19 | 8.72 | $8.49 | 182300 |
| 2022-04-18 | 8.73 | $8.46 | 146100 |
| 2022-04-14 | 8.74 | $8.50 | 128700 |
| 2022-04-13 | 8.75 | $8.60 | 112900 |
| 2022-04-12 | 8.74 | $8.52 | 124700 |
| 2022-04-11 | 8.72 | $8.53 | 124806 |
| 2022-04-08 | 8.70 | $8.58 | 155543 |
| 2022-04-07 | 8.68 | $8.68 | 100100 |
| 2022-04-06 | 8.66 | $8.65 | 178819 |
| 2022-04-05 | 8.65 | $8.82 | 139911 |
| 2022-04-04 | 8.61 | $9.09 | 118200 |
| 2022-04-01 | 8.57 | $8.93 | 117026 |
| 2022-03-31 | 8.55 | $8.88 | 110400 |
| 2022-03-30 | 8.54 | $8.97 | 170615 |
| 2022-03-29 | 8.53 | $8.96 | 144400 |
| 2022-03-28 | 8.51 | $8.75 | 80028 |
| 2022-03-25 | 8.51 | $8.74 | 115700 |
| 2022-03-24 | 8.51 | $8.75 | 127700 |
| 2022-03-23 | 8.51 | $8.68 | 123037 |
| 2022-03-22 | 8.50 | $8.84 | 114604 |
| 2022-03-21 | 8.48 | $8.65 | 94217 |
| 2022-03-18 | 8.49 | $8.75 | 247500 |
| 2022-03-17 | 8.49 | $8.68 | 118916 |
| 2022-03-16 | 8.51 | $8.36 | 158703 |
| 2022-03-15 | 8.54 | $8.15 | 140349 |
| 2022-03-14 | 8.57 | $8.04 | 148800 |
| 2022-03-11 | 8.63 | $8.17 | 133300 |
| 2022-03-10 | 8.70 | $8.32 | 135954 |
| 2022-03-09 | 8.76 | $8.37 | 200900 |
| 2022-03-08 | 8.82 | $8.09 | 562039 |
| 2022-03-07 | 8.88 | $8.23 | 245232 |
| 2022-03-04 | 8.94 | $8.55 | 136405 |
| 2022-03-03 | 8.98 | $8.70 | 142900 |
| 2022-03-02 | 9.01 | $8.85 | 142739 |
| 2022-03-01 | 9.04 | $8.60 | 134800 |
| 2022-02-28 | 9.08 | $8.76 | 141304 |
| 2022-02-25 | 9.10 | $8.75 | 152103 |
| 2022-02-24 | 9.11 | $8.59 | 215000 |
| 2022-02-23 | 9.14 | $8.47 | 280200 |
| 2022-02-22 | 9.17 | $8.57 | 254686 |
| 2022-02-18 | 9.20 | $8.78 | 255731 |
| 2022-02-17 | 9.22 | $8.83 | 172100 |
| 2022-02-16 | 9.26 | $9.01 | 174700 |
| 2022-02-15 | 9.29 | $8.99 | 247517 |
| 2022-02-14 | 9.32 | $8.81 | 508000 |
| 2022-02-11 | 9.38 | $9.14 | 248500 |
| 2022-02-10 | 9.42 | $9.56 | 119900 |
| 2022-02-09 | 9.44 | $9.64 | 151400 |
| 2022-02-08 | 9.45 | $9.45 | 108100 |
| 2022-02-07 | 9.47 | $9.38 | 108517 |
| 2022-02-04 | 9.49 | $9.37 | 149214 |
| 2022-02-03 | 9.51 | $9.27 | 121137 |
| 2022-02-02 | 9.54 | $9.42 | 151989 |
| 2022-02-01 | 9.57 | $9.42 | 139500 |
| 2022-01-31 | 9.59 | $9.36 | 245900 |
| 2022-01-28 | 9.63 | $9.21 | 185400 |
| 2022-01-27 | 9.66 | $9.02 | 105211 |
| 2022-01-26 | 9.71 | $9.10 | 162611 |
| 2022-01-25 | 9.76 | $9.04 | 253124 |
| 2022-01-24 | 9.81 | $9.12 | 436400 |
| 2022-01-21 | 9.85 | $9.22 | 589114 |
| 2022-01-20 | 9.87 | $9.57 | 171200 |
| 2022-01-19 | 9.88 | $9.63 | 246433 |
| 2022-01-18 | 9.89 | $9.71 | 220541 |
| 2022-01-14 | 9.90 | $10.01 | 312208 |
| 2022-01-13 | 9.89 | $9.87 | 86200 |
| 2022-01-12 | 9.89 | $9.91 | 132900 |
| 2022-01-11 | 9.89 | $9.91 | 110444 |
| 2022-01-10 | 9.88 | $9.81 | 157805 |
| 2022-01-07 | 9.90 | $9.84 | 175928 |
| 2022-01-06 | 9.90 | $9.79 | 225400 |
| 2022-01-05 | 9.91 | $9.82 | 172436 |
| 2022-01-04 | 9.92 | $9.99 | 146310 |
| 2022-01-03 | 9.91 | $9.96 | 160611 |
| 2021-12-31 | 9.90 | $9.97 | 120000 |
| 2021-12-30 | 9.90 | $9.97 | 95400 |
| 2021-12-29 | 9.89 | $10.02 | 107200 |
| 2021-12-28 | 9.89 | $9.97 | 117833 |
| 2021-12-27 | 9.90 | $10.04 | 108234 |
| 2021-12-23 | 9.90 | $9.91 | 172319 |
| 2021-12-22 | 9.91 | $9.78 | 155833 |
| 2021-12-21 | 9.93 | $9.75 | 147618 |
| 2021-12-20 | 9.96 | $9.68 | 223332 |
| 2021-12-17 | 10.00 | $9.90 | 140800 |
| 2021-12-16 | 10.03 | $9.92 | 164243 |
| 2021-12-15 | 10.06 | $9.89 | 101000 |
| 2021-12-14 | 10.09 | $9.83 | 127211 |
| 2021-12-13 | 10.13 | $9.84 | 114500 |
| 2021-12-10 | 10.16 | $10.04 | 148700 |
| 2021-12-09 | 10.18 | $9.99 | 154930 |
| 2021-12-08 | 10.20 | $9.99 | 105600 |
| 2021-12-07 | 10.24 | $9.90 | 116007 |
| 2021-12-06 | 10.27 | $9.77 | 167619 |
| 2021-12-03 | 10.31 | $9.80 | 136000 |
| 2021-12-02 | 10.35 | $9.99 | 115147 |
| 2021-12-01 | 10.37 | $9.87 | 92630 |
| 2021-11-30 | 10.40 | $9.97 | 89601 |
| 2021-11-29 | 10.42 | $10.10 | 102531 |
| 2021-11-26 | 10.43 | $10.08 | 98400 |
| 2021-11-24 | 10.45 | $10.20 | 70500 |
| 2021-11-23 | 10.45 | $10.16 | 121623 |
| 2021-11-22 | 10.46 | $10.37 | 116200 |
| 2021-11-19 | 10.45 | $10.45 | 85600 |
| 2021-11-18 | 10.44 | $10.50 | 87574 |
| 2021-11-17 | 10.43 | $10.50 | 90100 |
| 2021-11-16 | 10.42 | $10.50 | 89010 |
| 2021-11-15 | 10.40 | $10.48 | 74100 |
| 2021-11-12 | 10.38 | $10.50 | 73200 |
| 2021-11-11 | 10.35 | $10.45 | 130700 |
| 2021-11-10 | 10.33 | $10.49 | 83400 |
| 2021-11-09 | 10.29 | $10.70 | 229600 |
| 2021-11-08 | 10.23 | $10.60 | 85100 |
| 2021-11-05 | 10.19 | $10.54 | 101400 |
| 2021-11-04 | 10.14 | $10.49 | 208944 |
| 2021-11-03 | 10.11 | $10.46 | 121600 |
| 2021-11-02 | 10.06 | $10.41 | 119100 |
| 2021-11-01 | 10.02 | $10.42 | 114700 |
| 2021-10-29 | 9.98 | $10.38 | 97600 |
| 2021-10-28 | 9.94 | $10.30 | 130832 |
| 2021-10-27 | 9.90 | $10.30 | 157900 |
| 2021-10-26 | 9.87 | $10.28 | 67225 |
| 2021-10-25 | 9.84 | $10.28 | 81333 |
| 2021-10-22 | 9.82 | $10.22 | 111028 |
| 2021-10-21 | 9.80 | $10.26 | 97767 |
| 2021-10-20 | 9.79 | $10.29 | 145500 |
| 2021-10-19 | 9.77 | $10.20 | 156500 |
| 2021-10-18 | 9.75 | $10.08 | 230000 |
| 2021-10-15 | 9.74 | $9.94 | 115300 |
| 2021-10-14 | 9.75 | $9.87 | 131900 |
| 2021-10-13 | 9.77 | $9.70 | 43200 |
| 2021-10-12 | 9.80 | $9.65 | 72844 |
| 2021-10-11 | 9.83 | $9.64 | 129700 |
| 2021-10-08 | 9.87 | $9.65 | 101714 |
| 2021-10-07 | 9.91 | $9.81 | 160207 |
| 2021-10-06 | 9.95 | $9.61 | 196500 |
| 2021-10-05 | 10.00 | $9.58 | 213400 |
| 2021-10-04 | 10.04 | $9.48 | 294000 |
| 2021-10-01 | 10.09 | $9.62 | 175424 |
| 2021-09-30 | 10.14 | $9.57 | 191845 |
| 2021-09-29 | 10.20 | $9.66 | 172617 |
| 2021-09-28 | 10.25 | $9.76 | 334400 |
| 2021-09-27 | 10.29 | $9.81 | 148831 |
| 2021-09-24 | 10.33 | $9.87 | 358500 |
| 2021-09-23 | 10.36 | $9.96 | 197029 |
| 2021-09-22 | 10.40 | $9.88 | 245400 |
| 2021-09-21 | 10.43 | $9.85 | 188100 |
| 2021-09-20 | 10.46 | $9.79 | 445804 |
| 2021-09-17 | 10.50 | $10.22 | 156100 |
| 2021-09-16 | 10.50 | $10.32 | 82900 |
| 2021-09-15 | 10.51 | $10.30 | 144235 |
| 2021-09-14 | 10.53 | $10.29 | 107633 |
| 2021-09-13 | 10.56 | $10.37 | 123500 |
| 2021-09-10 | 10.58 | $10.47 | 113726 |
| 2021-09-09 | 10.60 | $10.54 | 129000 |
| 2021-09-08 | 10.62 | $10.58 | 190100 |
| 2021-09-07 | 10.64 | $10.48 | 180300 |
| 2021-09-03 | 10.67 | $10.55 | 111100 |
| 2021-09-02 | 10.70 | $10.60 | 149731 |
| 2021-09-01 | 10.71 | $10.68 | 178800 |
| 2021-08-31 | 10.73 | $10.60 | 86400 |
| 2021-08-30 | 10.76 | $10.64 | 172020 |
| 2021-08-27 | 10.79 | $10.60 | 147814 |
| 2021-08-26 | 10.81 | $10.48 | 200547 |
| 2021-08-25 | 10.85 | $10.66 | 91400 |
| 2021-08-24 | 10.87 | $10.56 | 60617 |
| 2021-08-23 | 10.90 | $10.45 | 116445 |
| 2021-08-20 | 10.93 | $10.52 | 88544 |
| 2021-08-19 | 10.96 | $10.36 | 190492 |
| 2021-08-18 | 10.98 | $10.54 | 182900 |
| 2021-08-17 | 10.99 | $10.58 | 196900 |
| 2021-08-16 | 11.00 | $10.85 | 119203 |
| 2021-08-13 | 11.00 | $10.85 | 83700 |
| 2021-08-12 | 11.00 | $10.86 | 89800 |
| 2021-08-11 | 11.00 | $10.99 | 74900 |
| 2021-08-10 | 11.01 | $11.00 | 114600 |
| 2021-08-09 | 11.02 | $11.10 | 130926 |
| 2021-08-06 | 11.02 | $10.98 | 119948 |
| 2021-08-05 | 11.01 | $10.99 | 177849 |
| 2021-08-04 | 11.02 | $11.08 | 63000 |
| 2021-08-03 | 11.01 | $11.16 | 86300 |
| 2021-08-02 | 11.01 | $11.14 | 109735 |
| 2021-07-30 | 11.01 | $11.11 | 87300 |
| 2021-07-29 | 11.00 | $11.23 | 103527 |
| 2021-07-28 | 10.99 | $11.08 | 121407 |
| 2021-07-27 | 10.98 | $11.05 | 73846 |
| 2021-07-26 | 10.98 | $11.11 | 141432 |
| 2021-07-23 | 10.97 | $11.05 | 96600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.76
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.33
Average
7.24
Maximum
11.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.76 | $8.70 | 172570 |
| 2026-07-20 | 8.77 | $8.62 | 251240 |
| 2026-07-17 | 8.78 | $8.68 | 751200 |
| 2026-07-16 | 8.79 | $8.76 | 139933 |
| 2026-07-15 | 8.80 | $8.75 | 105600 |
| 2026-07-14 | 8.80 | $8.76 | 206422 |
| 2026-07-13 | 8.81 | $8.82 | 177125 |
| 2026-07-10 | 8.81 | $8.82 | 138000 |
| 2026-07-09 | 8.80 | $8.81 | 118800 |
| 2026-07-08 | 8.80 | $8.81 | 890800 |
| 2026-07-07 | 8.80 | $8.82 | 302312 |
| 2026-07-06 | 8.80 | $8.82 | 200000 |
| 2026-07-02 | 8.80 | $8.76 | 174537 |
| 2026-07-01 | 8.80 | $8.86 | 154500 |
| 2026-06-30 | 8.80 | $8.91 | 233900 |
| 2026-06-29 | 8.78 | $8.77 | 144046 |
| 2026-06-26 | 8.79 | $8.74 | 92100 |
| 2026-06-25 | 8.79 | $8.74 | 118900 |
| 2026-06-24 | 8.80 | $8.73 | 151100 |
| 2026-06-23 | 8.80 | $8.83 | 285900 |
| 2026-06-22 | 8.80 | $8.99 | 207018 |
| 2026-06-18 | 8.78 | $8.99 | 250400 |
| 2026-06-17 | 8.76 | $8.78 | 236528 |
| 2026-06-16 | 8.76 | $8.92 | 187539 |
| 2026-06-15 | 8.74 | $8.82 | 144100 |
| 2026-06-12 | 8.73 | $8.70 | 155200 |
| 2026-06-11 | 8.73 | $8.64 | 204500 |
| 2026-06-10 | 8.74 | $8.57 | 199300 |
| 2026-06-09 | 8.76 | $8.62 | 477904 |
| 2026-06-08 | 8.77 | $8.61 | 239400 |
| 2026-06-05 | 8.79 | $8.72 | 344218 |
| 2026-06-04 | 8.80 | $9.03 | 151300 |
| 2026-06-03 | 8.78 | $9.07 | 214800 |
| 2026-06-02 | 8.74 | $9.15 | 168422 |
| 2026-06-01 | 8.70 | $9.09 | 223082 |
| 2026-05-29 | 8.66 | $9.12 | 302400 |
| 2026-05-28 | 8.61 | $9.05 | 202402 |
| 2026-05-27 | 8.57 | $8.98 | 231300 |
| 2026-05-26 | 8.52 | $8.82 | 159200 |
| 2026-05-22 | 8.49 | $8.65 | 206205 |
| 2026-05-21 | 8.48 | $8.61 | 260600 |
| 2026-05-20 | 8.46 | $8.45 | 127714 |
| 2026-05-19 | 8.46 | $8.31 | 234126 |
| 2026-05-18 | 8.48 | $8.47 | 220900 |
| 2026-05-15 | 8.48 | $8.64 | 253519 |
| 2026-05-14 | 8.46 | $8.90 | 141624 |
| 2026-05-13 | 8.42 | $8.80 | 163895 |
| 2026-05-12 | 8.38 | $8.78 | 301323 |
| 2026-05-11 | 8.33 | $8.83 | 161800 |
| 2026-05-08 | 8.28 | $8.79 | 131200 |
| 2026-05-07 | 8.23 | $8.72 | 171200 |
| 2026-05-06 | 8.18 | $8.74 | 278813 |
| 2026-05-05 | 8.12 | $8.49 | 128200 |
| 2026-05-04 | 8.08 | $8.38 | 185400 |
| 2026-05-01 | 8.05 | $8.35 | 118200 |
| 2026-04-30 | 8.01 | $8.30 | 495849 |
| 2026-04-29 | 7.98 | $8.22 | 108400 |
| 2026-04-28 | 7.96 | $8.26 | 163503 |
| 2026-04-27 | 7.93 | $8.28 | 94239 |
| 2026-04-24 | 7.89 | $8.21 | 129434 |
| 2026-04-23 | 7.86 | $8.12 | 217969 |
| 2026-04-22 | 7.83 | $8.10 | 137015 |
| 2026-04-21 | 7.80 | $8.04 | 288324 |
| 2026-04-20 | 7.77 | $8.15 | 144423 |
| 2026-04-17 | 7.74 | $8.13 | 201142 |
| 2026-04-16 | 7.69 | $8.07 | 106744 |
| 2026-04-15 | 7.65 | $8.04 | 178600 |
| 2026-04-14 | 7.61 | $8.04 | 182400 |
| 2026-04-13 | 7.57 | $7.90 | 116328 |
| 2026-04-10 | 7.53 | $7.72 | 386018 |
| 2026-04-09 | 7.51 | $7.83 | 369500 |
| 2026-04-08 | 7.48 | $7.78 | 318308 |
| 2026-04-07 | 7.45 | $7.48 | 262105 |
| 2026-04-06 | 7.45 | $7.46 | 229946 |
| 2026-04-02 | 7.44 | $7.48 | 297812 |
| 2026-04-01 | 7.44 | $7.45 | 389000 |
| 2026-03-31 | 7.44 | $7.26 | 310300 |
| 2026-03-30 | 7.46 | $7.00 | 333123 |
| 2026-03-27 | 7.51 | $7.03 | 261500 |
| 2026-03-26 | 7.56 | $7.22 | 271300 |
| 2026-03-25 | 7.59 | $7.39 | 198832 |
| 2026-03-24 | 7.61 | $7.28 | 172337 |
| 2026-03-23 | 7.65 | $7.32 | 214206 |
| 2026-03-20 | 7.68 | $7.33 | 239225 |
| 2026-03-19 | 7.72 | $7.47 | 165400 |
| 2026-03-18 | 7.75 | $7.50 | 201200 |
| 2026-03-17 | 7.77 | $7.55 | 116545 |
| 2026-03-16 | 7.80 | $7.47 | 126000 |
| 2026-03-13 | 7.83 | $7.39 | 76700 |
| 2026-03-12 | 7.88 | $7.54 | 153742 |
| 2026-03-11 | 7.91 | $7.70 | 112700 |
| 2026-03-10 | 7.94 | $7.57 | 162245 |
| 2026-03-09 | 7.97 | $7.55 | 138000 |
| 2026-03-06 | 8.02 | $7.57 | 119200 |
| 2026-03-05 | 8.07 | $7.74 | 271800 |
| 2026-03-04 | 8.10 | $7.95 | 179500 |
| 2026-03-03 | 8.12 | $8.03 | 124800 |
| 2026-03-02 | 8.13 | $8.18 | 343402 |
| 2026-02-27 | 8.12 | $8.19 | 134334 |
| 2026-02-26 | 8.11 | $8.29 | 118300 |
| 2026-02-25 | 8.10 | $8.34 | 168100 |
| 2026-02-24 | 8.07 | $8.28 | 160300 |
| 2026-02-23 | 8.05 | $8.18 | 158844 |
| 2026-02-20 | 8.03 | $8.19 | 155200 |
| 2026-02-19 | 8.02 | $8.09 | 161400 |
| 2026-02-18 | 8.01 | $8.13 | 165243 |
| 2026-02-17 | 8.00 | $8.09 | 110832 |
| 2026-02-13 | 7.99 | $8.11 | 80641 |
| 2026-02-12 | 7.97 | $8.18 | 174200 |
| 2026-02-11 | 7.95 | $8.21 | 161500 |
| 2026-02-10 | 7.92 | $8.20 | 312700 |
| 2026-02-09 | 7.90 | $8.11 | 308795 |
| 2026-02-06 | 7.87 | $7.97 | 167100 |
| 2026-02-05 | 7.86 | $7.87 | 192925 |
| 2026-02-04 | 7.86 | $7.99 | 271514 |
| 2026-02-03 | 7.85 | $7.98 | 290315 |
| 2026-02-02 | 7.83 | $8.01 | 142100 |
| 2026-01-30 | 7.82 | $8.01 | 95933 |
| 2026-01-29 | 7.79 | $8.07 | 214742 |
| 2026-01-28 | 7.77 | $8.03 | 253622 |
| 2026-01-27 | 7.74 | $7.98 | 141000 |
| 2026-01-26 | 7.71 | $7.96 | 135300 |
| 2026-01-23 | 7.69 | $7.95 | 102548 |
| 2026-01-22 | 7.66 | $7.91 | 247900 |
| 2026-01-21 | 7.63 | $7.85 | 243100 |
| 2026-01-20 | 7.61 | $7.72 | 169000 |
| 2026-01-16 | 7.60 | $7.84 | 74904 |
| 2026-01-15 | 7.57 | $7.83 | 103500 |
| 2026-01-14 | 7.55 | $7.79 | 120000 |
| 2026-01-13 | 7.52 | $7.83 | 194404 |
| 2026-01-12 | 7.49 | $7.76 | 327100 |
| 2026-01-09 | 7.46 | $7.67 | 184131 |
| 2026-01-08 | 7.44 | $7.59 | 308800 |
| 2026-01-07 | 7.42 | $7.55 | 166927 |
| 2026-01-06 | 7.41 | $7.60 | 202039 |
| 2026-01-05 | 7.39 | $7.49 | 328010 |
| 2026-01-02 | 7.37 | $7.47 | 177906 |
| 2025-12-31 | 7.36 | $7.41 | 188059 |
| 2025-12-30 | 7.36 | $7.42 | 101312 |
| 2025-12-29 | 7.35 | $7.45 | 118800 |
| 2025-12-26 | 7.34 | $7.47 | 132600 |
| 2025-12-24 | 7.33 | $7.44 | 56700 |
| 2025-12-23 | 7.32 | $7.44 | 204732 |
| 2025-12-22 | 7.31 | $7.34 | 123300 |
| 2025-12-19 | 7.30 | $7.28 | 175300 |
| 2025-12-18 | 7.30 | $7.18 | 197106 |
| 2025-12-17 | 7.32 | $7.14 | 131600 |
| 2025-12-16 | 7.34 | $7.21 | 181100 |
| 2025-12-15 | 7.35 | $7.24 | 245025 |
| 2025-12-12 | 7.36 | $7.32 | 128529 |
| 2025-12-11 | 7.36 | $7.44 | 182117 |
| 2025-12-10 | 7.36 | $7.41 | 141500 |
| 2025-12-09 | 7.35 | $7.37 | 87518 |
| 2025-12-08 | 7.35 | $7.39 | 120400 |
| 2025-12-05 | 7.34 | $7.37 | 105500 |
| 2025-12-04 | 7.34 | $7.35 | 166002 |
| 2025-12-03 | 7.34 | $7.29 | 150300 |
| 2025-12-02 | 7.35 | $7.27 | 178400 |
| 2025-12-01 | 7.35 | $7.32 | 155600 |
| 2025-11-28 | 7.36 | $7.36 | 78400 |
| 2025-11-26 | 7.36 | $7.29 | 131449 |
| 2025-11-25 | 7.37 | $7.22 | 169780 |
| 2025-11-24 | 7.38 | $7.15 | 159613 |
| 2025-11-21 | 7.40 | $7.12 | 313510 |
| 2025-11-20 | 7.43 | $7.15 | 262200 |
| 2025-11-19 | 7.46 | $7.25 | 150700 |
| 2025-11-18 | 7.49 | $7.19 | 96400 |
| 2025-11-17 | 7.52 | $7.22 | 120500 |
| 2025-11-14 | 7.55 | $7.35 | 203307 |
| 2025-11-13 | 7.57 | $7.43 | 137607 |
| 2025-11-12 | 7.59 | $7.55 | 112545 |
| 2025-11-11 | 7.59 | $7.55 | 187514 |
| 2025-11-10 | 7.59 | $7.53 | 247940 |
| 2025-11-07 | 7.60 | $7.44 | 153836 |
| 2025-11-06 | 7.62 | $7.48 | 191600 |
| 2025-11-05 | 7.63 | $7.59 | 153633 |
| 2025-11-04 | 7.64 | $7.62 | 135700 |
| 2025-11-03 | 7.64 | $7.72 | 122000 |
| 2025-10-31 | 7.63 | $7.67 | 93500 |
| 2025-10-30 | 7.62 | $7.71 | 113300 |
| 2025-10-29 | 7.62 | $7.72 | 167600 |
| 2025-10-28 | 7.60 | $7.70 | 122741 |
| 2025-10-27 | 7.59 | $7.66 | 265300 |
| 2025-10-24 | 7.59 | $7.56 | 121310 |
| 2025-10-23 | 7.59 | $7.50 | 96839 |
| 2025-10-22 | 7.60 | $7.48 | 197245 |
| 2025-10-21 | 7.61 | $7.59 | 241633 |
| 2025-10-20 | 7.61 | $7.60 | 205528 |
| 2025-10-17 | 7.62 | $7.60 | 108700 |
| 2025-10-16 | 7.62 | $7.61 | 211100 |
| 2025-10-15 | 7.62 | $7.71 | 213108 |
| 2025-10-14 | 7.61 | $7.69 | 136700 |
| 2025-10-13 | 7.60 | $7.72 | 153346 |
| 2025-10-10 | 7.59 | $7.63 | 280400 |
| 2025-10-09 | 7.58 | $7.82 | 362028 |
| 2025-10-08 | 7.56 | $7.77 | 332508 |
| 2025-10-07 | 7.54 | $7.74 | 331000 |
| 2025-10-06 | 7.51 | $7.66 | 222308 |
| 2025-10-03 | 7.50 | $7.65 | 126332 |
| 2025-10-02 | 7.48 | $7.59 | 254100 |
| 2025-10-01 | 7.47 | $7.58 | 269832 |
| 2025-09-30 | 7.46 | $7.54 | 253900 |
| 2025-09-29 | 7.45 | $7.49 | 222044 |
| 2025-09-26 | 7.45 | $7.48 | 222100 |
| 2025-09-25 | 7.45 | $7.48 | 141739 |
| 2025-09-24 | 7.44 | $7.56 | 224000 |
| 2025-09-23 | 7.43 | $7.61 | 158600 |
| 2025-09-22 | 7.41 | $7.63 | 216200 |
| 2025-09-19 | 7.39 | $7.59 | 202802 |
| 2025-09-18 | 7.37 | $7.49 | 181438 |
| 2025-09-17 | 7.35 | $7.50 | 264300 |
| 2025-09-16 | 7.34 | $7.48 | 246027 |
| 2025-09-15 | 7.32 | $7.48 | 106100 |
| 2025-09-12 | 7.31 | $7.49 | 195001 |
| 2025-09-11 | 7.29 | $7.46 | 278800 |
| 2025-09-10 | 7.27 | $7.40 | 331008 |
| 2025-09-09 | 7.25 | $7.33 | 209900 |
| 2025-09-08 | 7.25 | $7.28 | 140412 |
| 2025-09-05 | 7.24 | $7.25 | 113202 |
| 2025-09-04 | 7.24 | $7.28 | 233519 |
| 2025-09-03 | 7.24 | $7.25 | 181700 |
| 2025-09-02 | 7.24 | $7.24 | 190124 |
| 2025-08-29 | 7.24 | $7.31 | 128600 |
| 2025-08-28 | 7.23 | $7.32 | 274400 |
| 2025-08-27 | 7.22 | $7.30 | 252800 |
| 2025-08-26 | 7.21 | $7.25 | 246600 |
| 2025-08-25 | 7.21 | $7.25 | 299842 |
| 2025-08-22 | 7.20 | $7.22 | 136416 |
| 2025-08-21 | 7.20 | $7.14 | 149833 |
| 2025-08-20 | 7.20 | $7.15 | 150500 |
| 2025-08-19 | 7.21 | $7.21 | 179200 |
| 2025-08-18 | 7.21 | $7.29 | 123500 |
| 2025-08-15 | 7.20 | $7.27 | 134900 |
| 2025-08-14 | 7.20 | $7.26 | 140218 |
| 2025-08-13 | 7.19 | $7.32 | 223004 |
| 2025-08-12 | 7.17 | $7.26 | 155911 |
| 2025-08-11 | 7.17 | $7.21 | 117300 |
| 2025-08-08 | 7.16 | $7.24 | 143400 |
| 2025-08-07 | 7.15 | $7.24 | 249212 |
| 2025-08-06 | 7.14 | $7.19 | 233046 |
| 2025-08-05 | 7.14 | $7.18 | 168416 |
| 2025-08-04 | 7.13 | $7.12 | 163380 |
| 2025-08-01 | 7.14 | $7.09 | 143900 |
| 2025-07-31 | 7.14 | $7.18 | 141674 |
| 2025-07-30 | 7.14 | $7.19 | 151030 |
| 2025-07-29 | 7.13 | $7.22 | 232000 |
| 2025-07-28 | 7.12 | $7.23 | 114435 |
| 2025-07-25 | 7.11 | $7.23 | 96000 |
| 2025-07-24 | 7.10 | $7.21 | 129938 |
| 2025-07-23 | 7.08 | $7.19 | 124200 |
| 2025-07-22 | 7.07 | $7.13 | 226300 |
| 2025-07-21 | 7.07 | $7.14 | 168424 |
| 2025-07-18 | 7.06 | $7.11 | 157705 |
| 2025-07-17 | 7.05 | $7.10 | 281600 |
| 2025-07-16 | 7.05 | $7.13 | 139300 |
| 2025-07-15 | 7.04 | $7.09 | 159731 |
| 2025-07-14 | 7.04 | $7.06 | 116600 |
| 2025-07-11 | 7.03 | $7.13 | 216200 |
| 2025-07-10 | 7.02 | $7.17 | 126700 |
| 2025-07-09 | 7.01 | $7.16 | 179312 |
| 2025-07-08 | 6.99 | $7.13 | 115700 |
| 2025-07-07 | 6.98 | $7.08 | 111815 |
| 2025-07-03 | 6.97 | $7.17 | 60900 |
| 2025-07-02 | 6.94 | $7.12 | 180400 |
| 2025-07-01 | 6.93 | $7.14 | 153100 |
| 2025-06-30 | 6.90 | $7.13 | 204488 |
| 2025-06-27 | 6.88 | $7.06 | 126133 |
| 2025-06-26 | 6.86 | $7.03 | 136700 |
| 2025-06-25 | 6.84 | $6.97 | 167114 |
| 2025-06-24 | 6.83 | $6.94 | 147700 |
| 2025-06-23 | 6.82 | $6.81 | 140800 |
| 2025-06-20 | 6.82 | $6.78 | 208400 |
| 2025-06-18 | 6.82 | $6.84 | 99000 |
| 2025-06-17 | 6.82 | $6.84 | 103438 |
| 2025-06-16 | 6.82 | $6.90 | 99800 |
| 2025-06-13 | 6.81 | $6.83 | 107234 |
| 2025-06-12 | 6.81 | $6.91 | 127637 |
| 2025-06-11 | 6.80 | $6.91 | 190300 |
| 2025-06-10 | 6.78 | $6.92 | 318100 |
| 2025-06-09 | 6.77 | $6.91 | 167501 |
| 2025-06-06 | 6.76 | $6.89 | 136712 |
| 2025-06-05 | 6.74 | $6.88 | 174337 |
| 2025-06-04 | 6.73 | $6.86 | 138200 |
| 2025-06-03 | 6.71 | $6.89 | 115400 |
| 2025-06-02 | 6.69 | $6.81 | 165800 |
| 2025-05-30 | 6.68 | $6.79 | 93509 |
| 2025-05-29 | 6.67 | $6.76 | 256500 |
| 2025-05-28 | 6.66 | $6.75 | 118827 |
| 2025-05-27 | 6.65 | $6.76 | 152539 |
| 2025-05-23 | 6.64 | $6.75 | 67304 |
| 2025-05-22 | 6.63 | $6.76 | 272227 |
| 2025-05-21 | 6.61 | $6.78 | 108130 |
| 2025-05-20 | 6.60 | $6.83 | 145640 |
| 2025-05-19 | 6.57 | $6.78 | 124300 |
| 2025-05-16 | 6.55 | $6.80 | 47743 |
| 2025-05-15 | 6.52 | $6.74 | 87120 |
| 2025-05-14 | 6.50 | $6.77 | 148100 |
| 2025-05-13 | 6.47 | $6.74 | 105213 |
| 2025-05-12 | 6.45 | $6.74 | 117826 |
| 2025-05-09 | 6.41 | $6.62 | 118824 |
| 2025-05-08 | 6.39 | $6.58 | 115146 |
| 2025-05-07 | 6.37 | $6.54 | 116310 |
| 2025-05-06 | 6.36 | $6.59 | 110203 |
| 2025-05-05 | 6.33 | $6.62 | 61512 |
| 2025-05-02 | 6.30 | $6.61 | 118800 |
| 2025-05-01 | 6.27 | $6.53 | 84104 |
| 2025-04-30 | 6.24 | $6.45 | 49912 |
| 2025-04-29 | 6.22 | $6.44 | 63735 |
| 2025-04-28 | 6.20 | $6.38 | 106819 |
| 2025-04-25 | 6.18 | $6.36 | 116205 |
| 2025-04-24 | 6.16 | $6.32 | 58149 |
| 2025-04-23 | 6.14 | $6.18 | 83131 |
| 2025-04-22 | 6.13 | $6.05 | 147329 |
| 2025-04-21 | 6.14 | $5.98 | 152830 |
| 2025-04-17 | 6.16 | $6.03 | 99100 |
| 2025-04-16 | 6.17 | $5.98 | 197921 |
| 2025-04-15 | 6.19 | $6.08 | 150941 |
| 2025-04-14 | 6.21 | $6.03 | 174100 |
| 2025-04-11 | 6.23 | $5.94 | 216642 |
| 2025-04-10 | 6.26 | $5.92 | 244500 |
| 2025-04-09 | 6.29 | $6.14 | 309900 |
| 2025-04-08 | 6.31 | $5.64 | 607844 |
| 2025-04-07 | 6.38 | $5.59 | 492240 |
| 2025-04-04 | 6.46 | $5.72 | 667100 |
| 2025-04-03 | 6.54 | $6.17 | 326438 |
| 2025-04-02 | 6.58 | $6.42 | 286512 |
| 2025-04-01 | 6.59 | $6.41 | 600040 |
| 2025-03-31 | 6.61 | $6.39 | 294400 |
| 2025-03-28 | 6.64 | $6.43 | 179900 |
| 2025-03-27 | 6.66 | $6.56 | 267838 |
| 2025-03-26 | 6.67 | $6.61 | 314727 |
| 2025-03-25 | 6.67 | $6.66 | 306331 |
| 2025-03-24 | 6.67 | $6.63 | 237700 |
| 2025-03-21 | 6.68 | $6.58 | 176902 |
| 2025-03-20 | 6.69 | $6.62 | 268520 |
| 2025-03-19 | 6.70 | $6.64 | 134300 |
| 2025-03-18 | 6.70 | $6.59 | 195700 |
| 2025-03-17 | 6.71 | $6.63 | 240485 |
| 2025-03-14 | 6.72 | $6.54 | 226400 |
| 2025-03-13 | 6.74 | $6.44 | 342644 |
| 2025-03-12 | 6.77 | $6.60 | 195000 |
| 2025-03-11 | 6.79 | $6.55 | 193200 |
| 2025-03-10 | 6.82 | $6.62 | 251602 |
| 2025-03-07 | 6.84 | $6.81 | 444400 |
| 2025-03-06 | 6.84 | $6.75 | 160900 |
| 2025-03-05 | 6.85 | $6.79 | 150900 |
| 2025-03-04 | 6.86 | $6.68 | 240300 |
| 2025-03-03 | 6.88 | $6.69 | 184507 |
| 2025-02-28 | 6.90 | $6.74 | 206000 |
| 2025-02-27 | 6.91 | $6.73 | 186500 |
| 2025-02-26 | 6.93 | $6.79 | 108639 |
| 2025-02-25 | 6.95 | $6.83 | 182100 |
| 2025-02-24 | 6.96 | $6.92 | 218400 |
| 2025-02-21 | 6.97 | $6.97 | 139515 |
| 2025-02-20 | 6.97 | $7.04 | 176400 |
| 2025-02-19 | 6.96 | $7.05 | 132330 |
| 2025-02-18 | 6.95 | $7.04 | 116726 |
| 2025-02-14 | 6.94 | $7.02 | 129200 |
| 2025-02-13 | 6.93 | $7.01 | 142434 |
| 2025-02-12 | 6.92 | $6.99 | 94200 |
| 2025-02-11 | 6.91 | $7.03 | 122126 |
| 2025-02-10 | 6.90 | $7.00 | 74145 |
| 2025-02-07 | 6.89 | $6.98 | 112700 |
| 2025-02-06 | 6.88 | $6.99 | 183600 |
| 2025-02-05 | 6.87 | $6.96 | 125546 |
| 2025-02-04 | 6.86 | $6.91 | 278200 |
| 2025-02-03 | 6.85 | $6.85 | 198600 |
| 2025-01-31 | 6.86 | $6.87 | 206428 |
| 2025-01-30 | 6.85 | $6.87 | 179900 |
| 2025-01-29 | 6.85 | $6.82 | 144729 |
| 2025-01-28 | 6.86 | $6.82 | 231800 |
| 2025-01-27 | 6.86 | $6.86 | 186000 |
| 2025-01-24 | 6.86 | $6.92 | 156900 |
| 2025-01-23 | 6.85 | $6.96 | 154700 |
| 2025-01-22 | 6.84 | $6.94 | 171720 |
| 2025-01-21 | 6.83 | $6.90 | 125006 |
| 2025-01-17 | 6.82 | $6.83 | 132000 |
| 2025-01-16 | 6.82 | $6.76 | 239315 |
| 2025-01-15 | 6.83 | $6.78 | 156500 |
| 2025-01-14 | 6.83 | $6.65 | 155137 |
| 2025-01-13 | 6.85 | $6.68 | 157000 |
| 2025-01-10 | 6.87 | $6.74 | 197635 |
| 2025-01-08 | 6.89 | $6.78 | 160800 |
| 2025-01-07 | 6.90 | $6.77 | 167500 |
| 2025-01-06 | 6.91 | $6.84 | 133548 |
| 2025-01-03 | 6.92 | $6.80 | 116800 |
| 2025-01-02 | 6.93 | $6.71 | 104600 |
| 2024-12-31 | 6.95 | $6.75 | 416928 |
| 2024-12-30 | 6.98 | $6.77 | 203400 |
| 2024-12-27 | 7.00 | $6.89 | 97000 |
| 2024-12-26 | 7.01 | $6.98 | 108835 |
| 2024-12-24 | 7.01 | $6.97 | 107336 |
| 2024-12-23 | 7.02 | $6.90 | 164000 |
| 2024-12-20 | 7.03 | $6.87 | 204200 |
| 2024-12-19 | 7.05 | $6.79 | 154000 |
| 2024-12-18 | 7.07 | $6.86 | 164976 |
| 2024-12-17 | 7.09 | $7.03 | 118249 |
| 2024-12-16 | 7.10 | $7.03 | 103240 |
| 2024-12-13 | 7.11 | $7.08 | 104400 |
| 2024-12-12 | 7.11 | $7.14 | 115855 |
| 2024-12-11 | 7.11 | $7.19 | 102900 |
| 2024-12-10 | 7.10 | $7.16 | 127300 |
| 2024-12-09 | 7.09 | $7.21 | 169700 |
| 2024-12-06 | 7.08 | $7.23 | 71648 |
| 2024-12-05 | 7.07 | $7.21 | 101600 |
| 2024-12-04 | 7.05 | $7.18 | 129155 |
| 2024-12-03 | 7.04 | $7.16 | 150537 |
| 2024-12-02 | 7.02 | $7.08 | 115928 |
| 2024-11-29 | 7.02 | $7.07 | 78518 |
| 2024-11-27 | 7.01 | $7.01 | 139429 |
| 2024-11-26 | 7.01 | $7.02 | 145516 |
| 2024-11-25 | 7.01 | $7.01 | 215700 |
| 2024-11-22 | 7.01 | $7.02 | 173110 |
| 2024-11-21 | 7.01 | $6.97 | 301909 |
| 2024-11-20 | 7.02 | $6.96 | 168700 |
| 2024-11-19 | 7.02 | $6.94 | 253300 |
| 2024-11-18 | 7.03 | $6.93 | 165500 |
| 2024-11-15 | 7.04 | $6.85 | 155721 |
| 2024-11-14 | 7.06 | $6.96 | 241500 |
| 2024-11-13 | 7.07 | $6.97 | 235900 |
| 2024-11-12 | 7.09 | $7.06 | 166500 |
| 2024-11-11 | 7.09 | $7.16 | 131900 |
| 2024-11-08 | 7.08 | $7.15 | 142211 |
| 2024-11-07 | 7.07 | $7.14 | 128300 |
| 2024-11-06 | 7.07 | $7.04 | 188600 |
| 2024-11-05 | 7.07 | $6.97 | 94347 |
| 2024-11-04 | 7.08 | $6.89 | 107600 |
| 2024-11-01 | 7.10 | $6.91 | 228100 |
| 2024-10-31 | 7.12 | $6.90 | 176900 |
| 2024-10-30 | 7.14 | $7.01 | 152900 |
| 2024-10-29 | 7.16 | $7.06 | 157500 |
| 2024-10-28 | 7.17 | $7.13 | 76500 |
| 2024-10-25 | 7.17 | $7.16 | 222800 |
| 2024-10-24 | 7.17 | $7.12 | 215309 |
| 2024-10-23 | 7.18 | $7.13 | 161723 |
| 2024-10-22 | 7.18 | $7.24 | 139317 |
| 2024-10-21 | 7.17 | $7.24 | 105224 |
| 2024-10-18 | 7.17 | $7.20 | 135928 |
| 2024-10-17 | 7.16 | $7.20 | 106300 |
| 2024-10-16 | 7.16 | $7.23 | 101945 |
| 2024-10-15 | 7.15 | $7.20 | 108100 |
| 2024-10-14 | 7.15 | $7.33 | 101833 |
| 2024-10-11 | 7.13 | $7.29 | 127949 |
| 2024-10-10 | 7.11 | $7.25 | 120100 |
| 2024-10-09 | 7.10 | $7.32 | 229100 |
| 2024-10-08 | 7.07 | $7.19 | 130700 |
| 2024-10-07 | 7.06 | $7.18 | 421246 |
| 2024-10-04 | 7.05 | $7.17 | 226300 |
| 2024-10-03 | 7.03 | $7.07 | 109100 |
| 2024-10-02 | 7.03 | $7.13 | 128732 |
| 2024-10-01 | 7.02 | $7.09 | 224944 |
| 2024-09-30 | 7.01 | $7.17 | 142718 |
| 2024-09-27 | 7.00 | $7.16 | 239600 |
| 2024-09-26 | 6.98 | $7.12 | 242000 |
| 2024-09-25 | 6.96 | $7.10 | 193500 |
| 2024-09-24 | 6.95 | $7.13 | 218942 |
| 2024-09-23 | 6.93 | $7.05 | 162122 |
| 2024-09-20 | 6.92 | $6.99 | 134100 |
| 2024-09-19 | 6.91 | $6.99 | 203200 |
| 2024-09-18 | 6.90 | $6.90 | 297005 |
| 2024-09-17 | 6.90 | $6.91 | 182036 |
| 2024-09-16 | 6.90 | $6.90 | 179200 |
| 2024-09-13 | 6.90 | $6.90 | 129600 |
| 2024-09-12 | 6.90 | $6.91 | 1.6M |
| 2024-09-11 | 6.90 | $6.89 | 146426 |
| 2024-09-10 | 6.90 | $6.87 | 234510 |
| 2024-09-09 | 6.91 | $6.88 | 314000 |
| 2024-09-06 | 6.91 | $6.74 | 751336 |
| 2024-09-05 | 6.93 | $6.86 | 255500 |
| 2024-09-04 | 6.93 | $6.95 | 286200 |
| 2024-09-03 | 6.93 | $6.88 | 208539 |
| 2024-08-30 | 6.94 | $7.05 | 97700 |
| 2024-08-29 | 6.93 | $6.99 | 80300 |
| 2024-08-28 | 6.92 | $7.00 | 89842 |
| 2024-08-27 | 6.91 | $7.02 | 126400 |
| 2024-08-26 | 6.90 | $7.04 | 104917 |
| 2024-08-23 | 6.89 | $7.06 | 109100 |
| 2024-08-22 | 6.87 | $6.98 | 116002 |
| 2024-08-21 | 6.86 | $7.05 | 154300 |
| 2024-08-20 | 6.84 | $7.03 | 139202 |
| 2024-08-19 | 6.81 | $7.00 | 137400 |
| 2024-08-16 | 6.80 | $6.96 | 140700 |
| 2024-08-15 | 6.78 | $6.92 | 119400 |
| 2024-08-14 | 6.76 | $6.81 | 86900 |
| 2024-08-13 | 6.76 | $6.83 | 139220 |
| 2024-08-12 | 6.75 | $6.68 | 139300 |
| 2024-08-09 | 6.76 | $6.70 | 106419 |
| 2024-08-08 | 6.76 | $6.65 | 149243 |
| 2024-08-07 | 6.78 | $6.57 | 122529 |
| 2024-08-06 | 6.80 | $6.56 | 164402 |
| 2024-08-05 | 6.82 | $6.41 | 154509 |
| 2024-08-02 | 6.87 | $6.71 | 181800 |
| 2024-08-01 | 6.88 | $6.81 | 115423 |
| 2024-07-31 | 6.89 | $6.87 | 176600 |
| 2024-07-30 | 6.89 | $6.76 | 119600 |
| 2024-07-29 | 6.91 | $6.79 | 110100 |
| 2024-07-26 | 6.92 | $6.73 | 120300 |
| 2024-07-25 | 6.94 | $6.78 | 96000 |
| 2024-07-24 | 6.95 | $6.80 | 158800 |
| 2024-07-23 | 6.97 | $6.95 | 138100 |
| 2024-07-22 | 6.97 | $6.97 | 272843 |
| 2024-07-19 | 6.97 | $6.93 | 160300 |
| 2024-07-18 | 6.98 | $6.89 | 182500 |
| 2024-07-17 | 6.99 | $7.04 | 177348 |
| 2024-07-16 | 6.98 | $7.08 | 112820 |
| 2024-07-15 | 6.97 | $7.07 | 90744 |
| 2024-07-12 | 6.96 | $7.10 | 122529 |
| 2024-07-11 | 6.95 | $7.13 | 127200 |
| 2024-07-10 | 6.93 | $7.11 | 130500 |
| 2024-07-09 | 6.91 | $7.05 | 112200 |
| 2024-07-08 | 6.89 | $7.04 | 65947 |
| 2024-07-05 | 6.88 | $7.03 | 78200 |
| 2024-07-03 | 6.86 | $7.03 | 132525 |
| 2024-07-02 | 6.84 | $6.92 | 104943 |
| 2024-07-01 | 6.83 | $6.87 | 133725 |
| 2024-06-28 | 6.83 | $6.86 | 162627 |
| 2024-06-27 | 6.83 | $6.86 | 211810 |
| 2024-06-26 | 6.82 | $6.87 | 138600 |
| 2024-06-25 | 6.82 | $6.86 | 136000 |
| 2024-06-24 | 6.82 | $6.83 | 153883 |
| 2024-06-21 | 6.81 | $6.93 | 178207 |
| 2024-06-20 | 6.80 | $6.84 | 276217 |
| 2024-06-18 | 6.80 | $6.98 | 92205 |
| 2024-06-17 | 6.78 | $6.94 | 99700 |
| 2024-06-14 | 6.76 | $6.88 | 60107 |
| 2024-06-13 | 6.75 | $6.94 | 151500 |
| 2024-06-12 | 6.73 | $6.90 | 143106 |
| 2024-06-11 | 6.71 | $6.84 | 74700 |
| 2024-06-10 | 6.70 | $6.82 | 90005 |
| 2024-06-07 | 6.68 | $6.81 | 71647 |
| 2024-06-06 | 6.67 | $6.79 | 135400 |
| 2024-06-05 | 6.66 | $6.81 | 101006 |
| 2024-06-04 | 6.64 | $6.77 | 110600 |
| 2024-06-03 | 6.63 | $6.69 | 86100 |
| 2024-05-31 | 6.62 | $6.66 | 86324 |
| 2024-05-30 | 6.62 | $6.66 | 114804 |
| 2024-05-29 | 6.62 | $6.66 | 83100 |
| 2024-05-28 | 6.61 | $6.71 | 169915 |
| 2024-05-24 | 6.60 | $6.67 | 194441 |
| 2024-05-23 | 6.59 | $6.65 | 128700 |
| 2024-05-22 | 6.59 | $6.70 | 130517 |
| 2024-05-21 | 6.58 | $6.71 | 180518 |
| 2024-05-20 | 6.56 | $6.69 | 121636 |
| 2024-05-17 | 6.55 | $6.65 | 123700 |
| 2024-05-16 | 6.54 | $6.63 | 194903 |
| 2024-05-15 | 6.53 | $6.66 | 99825 |
| 2024-05-14 | 6.51 | $6.60 | 82105 |
| 2024-05-13 | 6.50 | $6.56 | 89700 |
| 2024-05-10 | 6.50 | $6.64 | 84832 |
| 2024-05-09 | 6.48 | $6.62 | 83029 |
| 2024-05-08 | 6.47 | $6.61 | 119147 |
| 2024-05-07 | 6.45 | $6.64 | 130500 |
| 2024-05-06 | 6.43 | $6.61 | 191700 |
| 2024-05-03 | 6.42 | $6.69 | 315300 |
| 2024-05-02 | 6.39 | $6.45 | 51625 |
| 2024-05-01 | 6.38 | $6.41 | 136200 |
| 2024-04-30 | 6.38 | $6.37 | 114330 |
| 2024-04-29 | 6.38 | $6.41 | 159100 |
| 2024-04-26 | 6.37 | $6.34 | 135339 |
| 2024-04-25 | 6.38 | $6.29 | 64600 |
| 2024-04-24 | 6.39 | $6.35 | 73400 |
| 2024-04-23 | 6.39 | $6.34 | 124400 |
| 2024-04-22 | 6.40 | $6.26 | 172119 |
| 2024-04-19 | 6.41 | $6.14 | 360037 |
| 2024-04-18 | 6.44 | $6.28 | 201029 |
| 2024-04-17 | 6.46 | $6.32 | 205700 |
| 2024-04-16 | 6.47 | $6.38 | 180200 |
| 2024-04-15 | 6.48 | $6.46 | 341240 |
| 2024-04-12 | 6.48 | $6.54 | 696915 |
| 2024-04-11 | 6.48 | $6.51 | 84142 |
| 2024-04-10 | 6.47 | $6.53 | 236800 |
| 2024-04-09 | 6.47 | $6.55 | 287044 |
| 2024-04-08 | 6.46 | $6.60 | 309035 |
| 2024-04-05 | 6.44 | $6.53 | 281800 |
| 2024-04-04 | 6.44 | $6.53 | 301041 |
| 2024-04-03 | 6.43 | $6.52 | 221100 |
| 2024-04-02 | 6.42 | $6.52 | 736221 |
| 2024-04-01 | 6.40 | $6.53 | 234640 |
| 2024-03-28 | 6.39 | $6.51 | 186925 |
| 2024-03-27 | 6.38 | $6.53 | 197400 |
| 2024-03-26 | 6.36 | $6.51 | 244537 |
| 2024-03-25 | 6.35 | $6.47 | 129800 |
| 2024-03-22 | 6.34 | $6.51 | 179418 |
| 2024-03-21 | 6.32 | $6.51 | 175329 |
| 2024-03-20 | 6.30 | $6.47 | 155940 |
| 2024-03-19 | 6.28 | $6.39 | 168100 |
| 2024-03-18 | 6.27 | $6.34 | 135339 |
| 2024-03-15 | 6.26 | $6.34 | 148300 |
| 2024-03-14 | 6.25 | $6.33 | 208700 |
| 2024-03-13 | 6.24 | $6.44 | 191600 |
| 2024-03-12 | 6.22 | $6.42 | 225204 |
| 2024-03-11 | 6.20 | $6.34 | 332332 |
| 2024-03-08 | 6.19 | $6.36 | 207600 |
| 2024-03-07 | 6.17 | $6.35 | 193041 |
| 2024-03-06 | 6.15 | $6.28 | 176200 |
| 2024-03-05 | 6.13 | $6.22 | 394209 |
| 2024-03-04 | 6.12 | $6.29 | 178435 |
| 2024-03-01 | 6.11 | $6.24 | 112186 |
| 2024-02-29 | 6.09 | $6.16 | 168000 |
| 2024-02-28 | 6.09 | $6.11 | 439700 |
| 2024-02-27 | 6.08 | $6.21 | 133838 |
| 2024-02-26 | 6.07 | $6.20 | 151500 |
| 2024-02-23 | 6.06 | $6.20 | 178031 |
| 2024-02-22 | 6.04 | $6.15 | 290515 |
| 2024-02-21 | 6.03 | $6.09 | 255400 |
| 2024-02-20 | 6.02 | $6.11 | 240700 |
| 2024-02-16 | 6.01 | $6.12 | 277312 |
| 2024-02-15 | 6.00 | $6.10 | 338139 |
| 2024-02-14 | 5.99 | $6.08 | 237800 |
| 2024-02-13 | 5.98 | $6.03 | 204020 |
| 2024-02-12 | 5.98 | $6.14 | 194322 |
| 2024-02-09 | 5.96 | $6.12 | 155106 |
| 2024-02-08 | 5.94 | $6.14 | 164600 |
| 2024-02-07 | 5.92 | $6.13 | 220100 |
| 2024-02-06 | 5.90 | $6.08 | 125821 |
| 2024-02-05 | 5.88 | $6.01 | 176715 |
| 2024-02-02 | 5.87 | $5.99 | 168328 |
| 2024-02-01 | 5.86 | $6.00 | 179100 |
| 2024-01-31 | 5.84 | $5.98 | 453100 |
| 2024-01-30 | 5.83 | $5.97 | 117500 |
| 2024-01-29 | 5.81 | $5.96 | 284533 |
| 2024-01-26 | 5.80 | $5.90 | 125531 |
| 2024-01-25 | 5.79 | $5.86 | 153402 |
| 2024-01-24 | 5.78 | $5.86 | 210740 |
| 2024-01-23 | 5.77 | $5.84 | 136200 |
| 2024-01-22 | 5.76 | $5.84 | 188400 |
| 2024-01-19 | 5.76 | $5.79 | 151600 |
| 2024-01-18 | 5.75 | $5.74 | 131000 |
| 2024-01-17 | 5.75 | $5.75 | 195100 |
| 2024-01-16 | 5.75 | $5.76 | 114716 |
| 2024-01-12 | 5.75 | $5.83 | 143700 |
| 2024-01-11 | 5.75 | $5.79 | 206532 |
| 2024-01-10 | 5.74 | $5.80 | 102200 |
| 2024-01-09 | 5.74 | $5.76 | 89302 |
| 2024-01-08 | 5.73 | $5.77 | 113300 |
| 2024-01-05 | 5.73 | $5.72 | 216900 |
| 2024-01-04 | 5.73 | $5.71 | 123135 |
| 2024-01-03 | 5.73 | $5.69 | 148819 |
| 2024-01-02 | 5.74 | $5.71 | 227822 |
| 2023-12-29 | 5.74 | $5.77 | 321007 |
| 2023-12-28 | 5.74 | $5.85 | 188413 |
| 2023-12-27 | 5.72 | $5.90 | 154500 |
| 2023-12-26 | 5.70 | $5.86 | 135000 |
| 2023-12-22 | 5.69 | $5.82 | 125629 |
| 2023-12-21 | 5.67 | $5.82 | 250764 |
| 2023-12-20 | 5.66 | $5.75 | 278417 |
| 2023-12-19 | 5.65 | $5.77 | 338400 |
| 2023-12-18 | 5.64 | $5.75 | 139900 |
| 2023-12-15 | 5.63 | $5.76 | 222600 |
| 2023-12-14 | 5.61 | $5.73 | 256744 |
| 2023-12-13 | 5.60 | $5.68 | 225100 |
| 2023-12-12 | 5.59 | $5.56 | 268300 |
| 2023-12-11 | 5.59 | $5.59 | 480000 |
| 2023-12-08 | 5.59 | $5.62 | 117000 |
| 2023-12-07 | 5.59 | $5.63 | 107421 |
| 2023-12-06 | 5.59 | $5.62 | 185135 |
| 2023-12-05 | 5.58 | $5.63 | 182800 |
| 2023-12-04 | 5.58 | $5.63 | 158800 |
| 2023-12-01 | 5.57 | $5.67 | 202821 |
| 2023-11-30 | 5.56 | $5.64 | 170400 |
| 2023-11-29 | 5.55 | $5.63 | 264000 |
| 2023-11-28 | 5.55 | $5.65 | 227405 |
| 2023-11-27 | 5.54 | $5.63 | 192921 |
| 2023-11-24 | 5.53 | $5.65 | 94900 |
| 2023-11-22 | 5.51 | $5.62 | 200513 |
| 2023-11-21 | 5.50 | $5.68 | 219900 |
| 2023-11-20 | 5.48 | $5.66 | 186000 |
| 2023-11-17 | 5.46 | $5.59 | 159900 |
| 2023-11-16 | 5.45 | $5.58 | 137934 |
| 2023-11-15 | 5.44 | $5.62 | 97700 |
| 2023-11-14 | 5.42 | $5.57 | 152700 |
| 2023-11-13 | 5.40 | $5.47 | 111400 |
| 2023-11-10 | 5.39 | $5.46 | 121700 |
| 2023-11-09 | 5.39 | $5.40 | 177942 |
| 2023-11-08 | 5.39 | $5.45 | 100419 |
| 2023-11-07 | 5.38 | $5.50 | 57700 |
| 2023-11-06 | 5.37 | $5.50 | 81200 |
| 2023-11-03 | 5.35 | $5.50 | 98520 |
| 2023-11-02 | 5.34 | $5.41 | 188100 |
| 2023-11-01 | 5.33 | $5.25 | 106469 |
| 2023-10-31 | 5.34 | $5.22 | 91204 |
| 2023-10-30 | 5.35 | $5.20 | 121622 |
| 2023-10-27 | 5.36 | $5.09 | 142100 |
| 2023-10-26 | 5.39 | $5.11 | 198500 |
| 2023-10-25 | 5.42 | $5.16 | 174400 |
| 2023-10-24 | 5.45 | $5.27 | 142430 |
| 2023-10-23 | 5.47 | $5.21 | 177000 |
| 2023-10-20 | 5.50 | $5.29 | 140222 |
| 2023-10-19 | 5.52 | $5.36 | 208300 |
| 2023-10-18 | 5.53 | $5.38 | 82800 |
| 2023-10-17 | 5.55 | $5.44 | 84426 |
| 2023-10-16 | 5.56 | $5.44 | 98000 |
| 2023-10-13 | 5.58 | $5.46 | 141200 |
| 2023-10-12 | 5.59 | $5.50 | 118300 |
| 2023-10-11 | 5.60 | $5.57 | 132500 |
| 2023-10-10 | 5.60 | $5.54 | 115518 |
| 2023-10-09 | 5.61 | $5.48 | 89289 |
| 2023-10-06 | 5.62 | $5.47 | 171949 |
| 2023-10-05 | 5.63 | $5.39 | 144114 |
| 2023-10-04 | 5.66 | $5.41 | 228005 |
| 2023-10-03 | 5.69 | $5.39 | 282744 |
| 2023-10-02 | 5.72 | $5.52 | 111100 |
| 2023-09-29 | 5.74 | $5.54 | 105000 |
| 2023-09-28 | 5.76 | $5.57 | 105027 |
| 2023-09-27 | 5.78 | $5.55 | 126800 |
| 2023-09-26 | 5.80 | $5.60 | 127100 |
| 2023-09-25 | 5.82 | $5.68 | 117400 |
| 2023-09-22 | 5.84 | $5.71 | 108000 |
| 2023-09-21 | 5.85 | $5.70 | 96017 |
| 2023-09-20 | 5.87 | $5.76 | 82926 |
| 2023-09-19 | 5.88 | $5.80 | 175631 |
| 2023-09-18 | 5.89 | $5.78 | 166600 |
| 2023-09-15 | 5.90 | $5.83 | 145144 |
| 2023-09-14 | 5.91 | $5.80 | 89800 |
| 2023-09-13 | 5.92 | $5.81 | 221300 |
| 2023-09-12 | 5.93 | $5.83 | 170800 |
| 2023-09-11 | 5.94 | $5.84 | 112744 |
| 2023-09-08 | 5.95 | $5.87 | 67800 |
| 2023-09-07 | 5.96 | $5.90 | 92023 |
| 2023-09-06 | 5.97 | $5.94 | 62449 |
| 2023-09-05 | 5.97 | $5.99 | 91800 |
| 2023-09-01 | 5.97 | $6.01 | 93500 |
| 2023-08-31 | 5.97 | $6.00 | 89208 |
| 2023-08-30 | 5.96 | $5.98 | 137029 |
| 2023-08-29 | 5.96 | $6.00 | 179242 |
| 2023-08-28 | 5.96 | $5.85 | 264600 |
| 2023-08-25 | 5.97 | $5.89 | 82315 |
| 2023-08-24 | 5.98 | $5.84 | 178124 |
| 2023-08-23 | 5.99 | $5.94 | 138713 |
| 2023-08-22 | 6.00 | $5.87 | 94700 |
| 2023-08-21 | 6.01 | $5.89 | 65027 |
| 2023-08-18 | 6.02 | $5.84 | 152636 |
| 2023-08-17 | 6.04 | $5.84 | 133300 |
| 2023-08-16 | 6.06 | $5.90 | 227221 |
| 2023-08-15 | 6.08 | $5.98 | 141700 |
| 2023-08-14 | 6.09 | $6.04 | 132239 |
| 2023-08-11 | 6.09 | $6.05 | 125800 |
| 2023-08-10 | 6.10 | $6.03 | 125739 |
| 2023-08-09 | 6.10 | $6.10 | 181932 |
| 2023-08-08 | 6.11 | $6.10 | 157800 |
| 2023-08-07 | 6.11 | $6.13 | 136828 |
| 2023-08-04 | 6.10 | $6.04 | 99700 |
| 2023-08-03 | 6.11 | $6.03 | 104116 |
| 2023-08-02 | 6.12 | $6.06 | 143747 |
| 2023-08-01 | 6.12 | $6.17 | 109621 |
| 2023-07-31 | 6.12 | $6.19 | 156400 |
| 2023-07-28 | 6.11 | $6.21 | 115000 |
| 2023-07-27 | 6.10 | $6.11 | 86100 |
| 2023-07-26 | 6.10 | $6.15 | 105027 |
| 2023-07-25 | 6.10 | $6.15 | 96202 |
| 2023-07-24 | 6.09 | $6.12 | 138617 |
| 2023-07-21 | 6.09 | $6.13 | 146202 |
| 2023-07-20 | 6.08 | $6.14 | 157437 |
| 2023-07-19 | 6.08 | $6.18 | 135400 |
| 2023-07-18 | 6.07 | $6.18 | 166243 |
| 2023-07-17 | 6.05 | $6.20 | 83149 |
| 2023-07-14 | 6.04 | $6.17 | 95529 |
| 2023-07-13 | 6.02 | $6.23 | 349732 |
| 2023-07-12 | 6.00 | $6.19 | 187025 |
| 2023-07-11 | 5.98 | $6.12 | 232406 |
| 2023-07-10 | 5.97 | $6.03 | 180100 |
| 2023-07-07 | 5.96 | $5.99 | 169700 |
| 2023-07-06 | 5.96 | $5.96 | 185040 |
| 2023-07-05 | 5.96 | $6.02 | 102924 |
| 2023-07-03 | 5.95 | $6.06 | 73900 |
| 2023-06-30 | 5.94 | $6.02 | 124000 |
| 2023-06-29 | 5.93 | $5.95 | 78900 |
| 2023-06-28 | 5.93 | $5.96 | 134900 |
| 2023-06-27 | 5.93 | $5.90 | 99800 |
| 2023-06-26 | 5.93 | $5.84 | 87700 |
| 2023-06-23 | 5.94 | $5.89 | 86337 |
| 2023-06-22 | 5.95 | $5.95 | 87700 |
| 2023-06-21 | 5.94 | $5.98 | 147825 |
| 2023-06-20 | 5.94 | $6.05 | 87600 |
| 2023-06-16 | 5.93 | $6.10 | 107204 |
| 2023-06-15 | 5.91 | $6.12 | 236913 |
| 2023-06-14 | 5.89 | $6.02 | 125100 |
| 2023-06-13 | 5.88 | $6.03 | 206239 |
| 2023-06-12 | 5.86 | $5.98 | 133600 |
| 2023-06-09 | 5.85 | $5.96 | 122900 |
| 2023-06-08 | 5.84 | $5.98 | 138432 |
| 2023-06-07 | 5.82 | $5.96 | 163642 |
| 2023-06-06 | 5.81 | $5.88 | 236600 |
| 2023-06-05 | 5.80 | $5.86 | 153023 |
| 2023-06-02 | 5.79 | $5.87 | 109100 |
| 2023-06-01 | 5.78 | $5.78 | 131200 |
| 2023-05-31 | 5.78 | $5.67 | 157600 |
| 2023-05-30 | 5.79 | $5.72 | 88300 |
| 2023-05-26 | 5.80 | $5.75 | 80004 |
| 2023-05-25 | 5.81 | $5.68 | 134430 |
| 2023-05-24 | 5.82 | $5.72 | 142109 |
| 2023-05-23 | 5.83 | $5.75 | 136730 |
| 2023-05-22 | 5.84 | $5.84 | 58200 |
| 2023-05-19 | 5.84 | $5.85 | 147900 |
| 2023-05-18 | 5.84 | $5.83 | 203400 |
| 2023-05-17 | 5.84 | $5.83 | 122633 |
| 2023-05-16 | 5.84 | $5.77 | 149200 |
| 2023-05-15 | 5.85 | $5.80 | 109600 |
| 2023-05-12 | 5.86 | $5.76 | 113037 |
| 2023-05-11 | 5.87 | $5.81 | 118131 |
| 2023-05-10 | 5.87 | $5.87 | 111224 |
| 2023-05-09 | 5.87 | $5.87 | 107133 |
| 2023-05-08 | 5.87 | $5.87 | 78925 |
| 2023-05-05 | 5.87 | $5.87 | 157810 |
| 2023-05-04 | 5.87 | $5.77 | 86000 |
| 2023-05-03 | 5.88 | $5.78 | 109438 |
| 2023-05-02 | 5.89 | $5.78 | 98100 |
| 2023-05-01 | 5.91 | $5.88 | 46337 |
| 2023-04-28 | 5.91 | $5.92 | 114830 |
| 2023-04-27 | 5.91 | $5.90 | 163400 |
| 2023-04-26 | 5.91 | $5.83 | 116632 |
| 2023-04-25 | 5.92 | $5.83 | 87832 |
| 2023-04-24 | 5.93 | $5.94 | 151227 |
| 2023-04-21 | 5.93 | $5.91 | 72300 |
| 2023-04-20 | 5.93 | $5.91 | 112800 |
| 2023-04-19 | 5.93 | $5.95 | 86700 |
| 2023-04-18 | 5.93 | $5.96 | 162403 |
| 2023-04-17 | 5.92 | $5.96 | 110539 |
| 2023-04-14 | 5.92 | $5.94 | 101500 |
| 2023-04-13 | 5.92 | $5.97 | 112200 |
| 2023-04-12 | 5.91 | $5.93 | 181629 |
| 2023-04-11 | 5.91 | $5.95 | 131104 |
| 2023-04-10 | 5.90 | $5.99 | 249048 |
| 2023-04-06 | 5.90 | $5.94 | 118200 |
| 2023-04-05 | 5.89 | $5.89 | 138403 |
| 2023-04-04 | 5.89 | $5.93 | 147726 |
| 2023-04-03 | 5.89 | $5.98 | 121947 |
| 2023-03-31 | 5.88 | $5.98 | 216879 |
| 2023-03-30 | 5.87 | $5.88 | 268912 |
| 2023-03-29 | 5.86 | $5.86 | 136000 |
| 2023-03-28 | 5.86 | $5.77 | 127014 |
| 2023-03-27 | 5.87 | $5.79 | 145847 |
| 2023-03-24 | 5.88 | $5.81 | 144107 |
| 2023-03-23 | 5.89 | $5.81 | 152347 |
| 2023-03-22 | 5.90 | $5.75 | 172924 |
| 2023-03-21 | 5.91 | $5.79 | 177900 |
| 2023-03-20 | 5.93 | $5.76 | 126349 |
| 2023-03-17 | 5.95 | $5.70 | 161523 |
| 2023-03-16 | 5.97 | $5.72 | 120400 |
| 2023-03-15 | 6.00 | $5.60 | 144900 |
| 2023-03-14 | 6.04 | $5.73 | 71400 |
| 2023-03-13 | 6.07 | $5.70 | 258220 |
| 2023-03-10 | 6.11 | $5.89 | 166113 |
| 2023-03-09 | 6.14 | $5.96 | 93748 |
| 2023-03-08 | 6.15 | $6.10 | 108200 |
| 2023-03-07 | 6.16 | $6.05 | 104000 |
| 2023-03-06 | 6.17 | $6.17 | 132822 |
| 2023-03-03 | 6.17 | $6.18 | 105900 |
| 2023-03-02 | 6.17 | $6.11 | 67245 |
| 2023-03-01 | 6.18 | $6.06 | 177700 |
| 2023-02-28 | 6.19 | $6.06 | 115000 |
| 2023-02-27 | 6.20 | $6.04 | 133700 |
| 2023-02-24 | 6.22 | $6.06 | 117824 |
| 2023-02-23 | 6.24 | $6.09 | 108400 |
| 2023-02-22 | 6.25 | $6.08 | 130400 |
| 2023-02-21 | 6.27 | $6.09 | 280330 |
| 2023-02-17 | 6.29 | $6.26 | 150500 |
| 2023-02-16 | 6.29 | $6.28 | 103024 |
| 2023-02-15 | 6.29 | $6.35 | 187201 |
| 2023-02-14 | 6.29 | $6.37 | 205704 |
| 2023-02-13 | 6.28 | $6.38 | 123400 |
| 2023-02-10 | 6.27 | $6.37 | 96725 |
| 2023-02-09 | 6.26 | $6.40 | 226200 |
| 2023-02-08 | 6.24 | $6.38 | 95200 |
| 2023-02-07 | 6.23 | $6.41 | 216507 |
| 2023-02-06 | 6.21 | $6.30 | 225513 |
| 2023-02-03 | 6.20 | $6.41 | 175225 |
| 2023-02-02 | 6.17 | $6.51 | 231100 |
| 2023-02-01 | 6.14 | $6.41 | 183045 |
| 2023-01-31 | 6.11 | $6.33 | 201300 |
| 2023-01-30 | 6.09 | $6.28 | 201800 |
| 2023-01-27 | 6.07 | $6.35 | 216600 |
| 2023-01-26 | 6.04 | $6.30 | 179945 |
| 2023-01-25 | 6.01 | $6.28 | 281613 |
| 2023-01-24 | 5.98 | $6.27 | 208746 |
| 2023-01-23 | 5.95 | $6.24 | 245846 |
| 2023-01-20 | 5.92 | $6.16 | 153621 |
| 2023-01-19 | 5.90 | $6.00 | 287743 |
| 2023-01-18 | 5.89 | $6.07 | 252600 |
| 2023-01-17 | 5.87 | $6.12 | 197600 |
| 2023-01-13 | 5.84 | $6.10 | 189000 |
| 2023-01-12 | 5.81 | $6.07 | 237300 |
| 2023-01-11 | 5.78 | $5.95 | 240600 |
| 2023-01-10 | 5.77 | $5.84 | 135000 |
| 2023-01-09 | 5.76 | $5.77 | 236117 |
| 2023-01-06 | 5.76 | $5.74 | 222800 |
| 2023-01-05 | 5.76 | $5.61 | 165700 |
| 2023-01-04 | 5.78 | $5.68 | 210900 |
| 2023-01-03 | 5.79 | $5.61 | 184800 |
| 2022-12-30 | 5.80 | $5.58 | 464918 |
| 2022-12-29 | 5.83 | $5.57 | 268900 |
| 2022-12-28 | 5.85 | $5.53 | 304123 |
| 2022-12-27 | 5.89 | $5.64 | 248102 |
| 2022-12-23 | 5.92 | $5.68 | 177000 |
| 2022-12-22 | 5.94 | $5.67 | 290500 |
| 2022-12-21 | 5.97 | $5.73 | 273935 |
| 2022-12-20 | 5.99 | $5.71 | 318000 |
| 2022-12-19 | 6.02 | $5.80 | 293600 |
| 2022-12-16 | 6.05 | $5.79 | 173200 |
| 2022-12-15 | 6.07 | $5.88 | 288300 |
| 2022-12-14 | 6.09 | $5.98 | 231421 |
| 2022-12-13 | 6.11 | $5.98 | 259101 |
| 2022-12-12 | 6.12 | $5.94 | 253800 |
| 2022-12-09 | 6.14 | $5.95 | 391605 |
| 2022-12-08 | 6.16 | $6.16 | 187900 |
| 2022-12-07 | 6.16 | $6.21 | 161600 |
| 2022-12-06 | 6.15 | $6.23 | 110100 |
| 2022-12-05 | 6.15 | $6.31 | 203605 |
| 2022-12-02 | 6.13 | $6.47 | 101200 |
| 2022-12-01 | 6.09 | $6.46 | 137700 |
| 2022-11-30 | 6.05 | $6.43 | 193746 |
| 2022-11-29 | 6.01 | $6.20 | 235300 |
| 2022-11-28 | 5.99 | $6.23 | 177728 |
| 2022-11-25 | 5.97 | $6.24 | 67900 |
| 2022-11-23 | 5.94 | $6.24 | 224900 |
| 2022-11-22 | 5.91 | $6.12 | 200000 |
| 2022-11-21 | 5.89 | $6.05 | 265149 |
| 2022-11-18 | 5.87 | $6.10 | 132745 |
| 2022-11-17 | 5.84 | $6.07 | 234800 |
| 2022-11-16 | 5.82 | $6.05 | 237200 |
| 2022-11-15 | 5.80 | $6.11 | 235300 |
| 2022-11-14 | 5.76 | $5.98 | 240600 |
| 2022-11-11 | 5.74 | $5.97 | 201111 |
| 2022-11-10 | 5.72 | $5.90 | 143500 |
| 2022-11-09 | 5.70 | $5.74 | 258200 |
| 2022-11-08 | 5.69 | $5.74 | 144900 |
| 2022-11-07 | 5.69 | $5.67 | 169000 |
| 2022-11-04 | 5.69 | $5.60 | 242327 |
| 2022-11-03 | 5.70 | $5.57 | 270735 |
| 2022-11-02 | 5.71 | $5.58 | 210010 |
| 2022-11-01 | 5.73 | $5.66 | 110455 |
| 2022-10-31 | 5.74 | $5.64 | 196145 |
| 2022-10-28 | 5.75 | $5.69 | 239326 |
| 2022-10-27 | 5.75 | $5.61 | 295004 |
| 2022-10-26 | 5.77 | $5.65 | 222227 |
| 2022-10-25 | 5.78 | $5.64 | 197400 |
| 2022-10-24 | 5.79 | $5.55 | 148706 |
| 2022-10-21 | 5.82 | $5.53 | 167200 |
| 2022-10-20 | 5.85 | $5.45 | 179041 |
| 2022-10-19 | 5.89 | $5.41 | 145800 |
| 2022-10-18 | 5.94 | $5.44 | 207225 |
| 2022-10-17 | 5.99 | $5.41 | 406900 |
| 2022-10-14 | 6.06 | $5.36 | 255100 |
| 2022-10-13 | 6.13 | $5.57 | 208700 |
| 2022-10-12 | 6.19 | $5.50 | 164600 |
| 2022-10-11 | 6.26 | $5.56 | 229400 |
| 2022-10-10 | 6.33 | $5.63 | 118445 |
| 2022-10-07 | 6.41 | $5.70 | 395107 |
| 2022-10-06 | 6.48 | $5.97 | 233606 |
| 2022-10-05 | 6.54 | $6.08 | 318700 |
| 2022-10-04 | 6.59 | $6.16 | 491302 |
| 2022-10-03 | 6.63 | $6.14 | 176640 |
| 2022-09-30 | 6.68 | $6.07 | 188900 |
| 2022-09-29 | 6.75 | $6.15 | 153619 |
| 2022-09-28 | 6.81 | $6.25 | 171400 |
| 2022-09-27 | 6.87 | $6.21 | 421300 |
| 2022-09-26 | 6.94 | $5.97 | 462534 |
| 2022-09-23 | 7.04 | $6.30 | 467900 |
| 2022-09-22 | 7.12 | $6.58 | 295739 |
| 2022-09-21 | 7.17 | $6.78 | 189568 |
| 2022-09-20 | 7.21 | $6.99 | 170300 |
| 2022-09-19 | 7.24 | $6.99 | 115100 |
| 2022-09-16 | 7.26 | $6.88 | 349000 |
| 2022-09-15 | 7.30 | $7.15 | 151006 |
| 2022-09-14 | 7.32 | $7.27 | 129500 |
| 2022-09-13 | 7.33 | $7.30 | 179220 |
| 2022-09-12 | 7.33 | $7.43 | 159800 |
| 2022-09-09 | 7.32 | $7.43 | 162511 |
| 2022-09-08 | 7.31 | $7.26 | 130000 |
| 2022-09-07 | 7.31 | $7.30 | 181813 |
| 2022-09-06 | 7.31 | $7.24 | 112100 |
| 2022-09-02 | 7.32 | $7.16 | 152600 |
| 2022-09-01 | 7.34 | $7.16 | 158300 |
| 2022-08-31 | 7.36 | $7.14 | 125337 |
| 2022-08-30 | 7.38 | $7.18 | 147000 |
| 2022-08-29 | 7.40 | $7.20 | 112911 |
| 2022-08-26 | 7.42 | $7.25 | 122338 |
| 2022-08-25 | 7.44 | $7.46 | 79000 |
| 2022-08-24 | 7.44 | $7.37 | 96048 |
| 2022-08-23 | 7.44 | $7.31 | 165300 |
| 2022-08-22 | 7.46 | $7.35 | 357000 |
| 2022-08-19 | 7.47 | $7.54 | 354200 |
| 2022-08-18 | 7.46 | $7.55 | 195337 |
| 2022-08-17 | 7.45 | $7.48 | 141600 |
| 2022-08-16 | 7.45 | $7.55 | 171632 |
| 2022-08-15 | 7.44 | $7.63 | 212621 |
| 2022-08-12 | 7.42 | $7.79 | 238551 |
| 2022-08-11 | 7.38 | $7.78 | 241500 |
| 2022-08-10 | 7.33 | $7.80 | 449628 |
| 2022-08-09 | 7.28 | $7.58 | 404500 |
| 2022-08-08 | 7.25 | $7.57 | 302200 |
| 2022-08-05 | 7.22 | $7.46 | 255300 |
| 2022-08-04 | 7.20 | $7.48 | 359226 |
| 2022-08-03 | 7.17 | $7.55 | 125500 |
| 2022-08-02 | 7.12 | $7.40 | 313492 |
| 2022-08-01 | 7.10 | $7.44 | 309700 |
| 2022-07-29 | 7.06 | $7.42 | 255000 |
| 2022-07-28 | 7.02 | $7.31 | 191000 |
| 2022-07-27 | 6.99 | $7.18 | 133900 |
| 2022-07-26 | 6.97 | $7.04 | 134134 |
| 2022-07-25 | 6.96 | $7.09 | 236900 |
| 2022-07-22 | 6.95 | $7.04 | 348921 |
| 2022-07-21 | 6.94 | $7.08 | 183939 |
| 2022-07-20 | 6.93 | $7.04 | 357200 |
| 2022-07-19 | 6.91 | $6.95 | 232007 |
| 2022-07-18 | 6.91 | $6.82 | 262347 |
| 2022-07-15 | 6.92 | $6.83 | 723510 |
| 2022-07-14 | 6.93 | $6.79 | 237100 |
| 2022-07-13 | 6.94 | $6.82 | 241000 |
| 2022-07-12 | 6.96 | $6.83 | 346812 |
| 2022-07-11 | 6.97 | $6.97 | 421800 |
| 2022-07-08 | 6.97 | $7.04 | 159304 |
| 2022-07-07 | 6.96 | $6.93 | 293100 |
| 2022-07-06 | 6.97 | $6.86 | 265745 |
| 2022-07-05 | 6.98 | $6.83 | 169000 |
| 2022-07-01 | 6.99 | $6.88 | 84500 |
| 2022-06-30 | 7.01 | $6.82 | 177900 |
| 2022-06-29 | 7.03 | $6.85 | 124016 |
| 2022-06-28 | 7.04 | $6.78 | 208432 |
| 2022-06-27 | 7.07 | $6.92 | 163002 |
| 2022-06-24 | 7.09 | $6.92 | 247200 |
| 2022-06-23 | 7.11 | $6.84 | 205800 |
| 2022-06-22 | 7.13 | $6.66 | 223600 |
| 2022-06-21 | 7.18 | $6.75 | 163900 |
| 2022-06-17 | 7.23 | $6.64 | 179330 |
| 2022-06-16 | 7.29 | $6.51 | 252100 |
| 2022-06-15 | 7.37 | $6.89 | 191904 |
| 2022-06-14 | 7.42 | $6.92 | 268441 |
| 2022-06-13 | 7.48 | $6.91 | 254800 |
| 2022-06-10 | 7.54 | $7.24 | 356613 |
| 2022-06-09 | 7.57 | $7.58 | 159200 |
| 2022-06-08 | 7.57 | $7.60 | 126900 |
| 2022-06-07 | 7.56 | $7.66 | 140747 |
| 2022-06-06 | 7.55 | $7.54 | 130134 |
| 2022-06-03 | 7.55 | $7.54 | 107700 |
| 2022-06-02 | 7.56 | $7.58 | 219618 |
| 2022-06-01 | 7.55 | $7.54 | 151500 |
| 2022-05-31 | 7.56 | $7.51 | 163800 |
| 2022-05-27 | 7.56 | $7.49 | 193800 |
| 2022-05-26 | 7.57 | $7.37 | 179608 |
| 2022-05-25 | 7.59 | $7.31 | 182239 |
| 2022-05-24 | 7.62 | $7.30 | 123600 |
| 2022-05-23 | 7.65 | $7.37 | 201800 |
| 2022-05-20 | 7.68 | $7.35 | 140100 |
| 2022-05-19 | 7.71 | $7.35 | 134400 |
| 2022-05-18 | 7.75 | $7.32 | 88100 |
| 2022-05-17 | 7.80 | $7.51 | 179241 |
| 2022-05-16 | 7.83 | $7.33 | 141200 |
| 2022-05-13 | 7.88 | $7.39 | 201000 |
| 2022-05-12 | 7.93 | $7.22 | 201919 |
| 2022-05-11 | 8.01 | $7.36 | 205816 |
| 2022-05-10 | 8.08 | $7.54 | 201848 |
| 2022-05-09 | 8.13 | $7.66 | 322800 |
| 2022-05-06 | 8.18 | $7.83 | 155300 |
| 2022-05-05 | 8.22 | $7.91 | 178717 |
| 2022-05-04 | 8.25 | $8.08 | 140412 |
| 2022-05-03 | 8.27 | $7.89 | 180700 |
| 2022-05-02 | 8.31 | $7.88 | 261200 |
| 2022-04-29 | 8.36 | $7.85 | 286124 |
| 2022-04-28 | 8.41 | $8.12 | 168500 |
| 2022-04-27 | 8.44 | $7.97 | 180000 |
| 2022-04-26 | 8.49 | $8.02 | 169588 |
| 2022-04-25 | 8.54 | $8.15 | 173900 |
| 2022-04-22 | 8.58 | $8.29 | 139748 |
| 2022-04-21 | 8.61 | $8.47 | 95232 |
| 2022-04-20 | 8.63 | $8.55 | 115225 |
| 2022-04-19 | 8.64 | $8.49 | 182300 |
| 2022-04-18 | 8.65 | $8.46 | 146100 |
| 2022-04-14 | 8.67 | $8.50 | 128700 |
| 2022-04-13 | 8.69 | $8.60 | 112900 |
| 2022-04-12 | 8.70 | $8.52 | 124700 |
| 2022-04-11 | 8.72 | $8.53 | 124806 |
| 2022-04-08 | 8.74 | $8.58 | 155543 |
| 2022-04-07 | 8.75 | $8.68 | 100100 |
| 2022-04-06 | 8.76 | $8.65 | 178819 |
| 2022-04-05 | 8.77 | $8.82 | 139911 |
| 2022-04-04 | 8.77 | $9.09 | 118200 |
| 2022-04-01 | 8.73 | $8.93 | 117026 |
| 2022-03-31 | 8.71 | $8.88 | 110400 |
| 2022-03-30 | 8.70 | $8.97 | 170615 |
| 2022-03-29 | 8.67 | $8.96 | 144400 |
| 2022-03-28 | 8.64 | $8.75 | 80028 |
| 2022-03-25 | 8.62 | $8.74 | 115700 |
| 2022-03-24 | 8.61 | $8.75 | 127700 |
| 2022-03-23 | 8.60 | $8.68 | 123037 |
| 2022-03-22 | 8.59 | $8.84 | 114604 |
| 2022-03-21 | 8.56 | $8.65 | 94217 |
| 2022-03-18 | 8.55 | $8.75 | 247500 |
| 2022-03-17 | 8.53 | $8.68 | 118916 |
| 2022-03-16 | 8.52 | $8.36 | 158703 |
| 2022-03-15 | 8.53 | $8.15 | 140349 |
| 2022-03-14 | 8.58 | $8.04 | 148800 |
| 2022-03-11 | 8.63 | $8.17 | 133300 |
| 2022-03-10 | 8.68 | $8.32 | 135954 |
| 2022-03-09 | 8.72 | $8.37 | 200900 |
| 2022-03-08 | 8.75 | $8.09 | 562039 |
| 2022-03-07 | 8.82 | $8.23 | 245232 |
| 2022-03-04 | 8.89 | $8.55 | 136405 |
| 2022-03-03 | 8.92 | $8.70 | 142900 |
| 2022-03-02 | 8.95 | $8.85 | 142739 |
| 2022-03-01 | 8.96 | $8.60 | 134800 |
| 2022-02-28 | 8.99 | $8.76 | 141304 |
| 2022-02-25 | 9.02 | $8.75 | 152103 |
| 2022-02-24 | 9.05 | $8.59 | 215000 |
| 2022-02-23 | 9.09 | $8.47 | 280200 |
| 2022-02-22 | 9.16 | $8.57 | 254686 |
| 2022-02-18 | 9.22 | $8.78 | 255731 |
| 2022-02-17 | 9.27 | $8.83 | 172100 |
| 2022-02-16 | 9.31 | $9.01 | 174700 |
| 2022-02-15 | 9.35 | $8.99 | 247517 |
| 2022-02-14 | 9.38 | $8.81 | 508000 |
| 2022-02-11 | 9.44 | $9.14 | 248500 |
| 2022-02-10 | 9.48 | $9.56 | 119900 |
| 2022-02-09 | 9.47 | $9.64 | 151400 |
| 2022-02-08 | 9.45 | $9.45 | 108100 |
| 2022-02-07 | 9.45 | $9.38 | 108517 |
| 2022-02-04 | 9.46 | $9.37 | 149214 |
| 2022-02-03 | 9.47 | $9.27 | 121137 |
| 2022-02-02 | 9.49 | $9.42 | 151989 |
| 2022-02-01 | 9.49 | $9.42 | 139500 |
| 2022-01-31 | 9.50 | $9.36 | 245900 |
| 2022-01-28 | 9.52 | $9.21 | 185400 |
| 2022-01-27 | 9.55 | $9.02 | 105211 |
| 2022-01-26 | 9.60 | $9.10 | 162611 |
| 2022-01-25 | 9.66 | $9.04 | 253124 |
| 2022-01-24 | 9.72 | $9.12 | 436400 |
| 2022-01-21 | 9.78 | $9.22 | 589114 |
| 2022-01-20 | 9.84 | $9.57 | 171200 |
| 2022-01-19 | 9.87 | $9.63 | 246433 |
| 2022-01-18 | 9.90 | $9.71 | 220541 |
| 2022-01-14 | 9.92 | $10.01 | 312208 |
| 2022-01-13 | 9.91 | $9.87 | 86200 |
| 2022-01-12 | 9.91 | $9.91 | 132900 |
| 2022-01-11 | 9.91 | $9.91 | 110444 |
| 2022-01-10 | 9.91 | $9.81 | 157805 |
| 2022-01-07 | 9.92 | $9.84 | 175928 |
| 2022-01-06 | 9.93 | $9.79 | 225400 |
| 2022-01-05 | 9.95 | $9.82 | 172436 |
| 2022-01-04 | 9.96 | $9.99 | 146310 |
| 2022-01-03 | 9.96 | $9.96 | 160611 |
| 2021-12-31 | 9.96 | $9.97 | 120000 |
| 2021-12-30 | 9.96 | $9.97 | 95400 |
| 2021-12-29 | 9.95 | $10.02 | 107200 |
| 2021-12-28 | 9.95 | $9.97 | 117833 |
| 2021-12-27 | 9.95 | $10.04 | 108234 |
| 2021-12-23 | 9.94 | $9.91 | 172319 |
| 2021-12-22 | 9.94 | $9.78 | 155833 |
| 2021-12-21 | 9.95 | $9.75 | 147618 |
| 2021-12-20 | 9.98 | $9.68 | 223332 |
| 2021-12-17 | 10.01 | $9.90 | 140800 |
| 2021-12-16 | 10.02 | $9.92 | 164243 |
| 2021-12-15 | 10.03 | $9.89 | 101000 |
| 2021-12-14 | 10.04 | $9.83 | 127211 |
| 2021-12-13 | 10.07 | $9.84 | 114500 |
| 2021-12-10 | 10.09 | $10.04 | 148700 |
| 2021-12-09 | 10.10 | $9.99 | 154930 |
| 2021-12-08 | 10.11 | $9.99 | 105600 |
| 2021-12-07 | 10.12 | $9.90 | 116007 |
| 2021-12-06 | 10.14 | $9.77 | 167619 |
| 2021-12-03 | 10.18 | $9.80 | 136000 |
| 2021-12-02 | 10.22 | $9.99 | 115147 |
| 2021-12-01 | 10.24 | $9.87 | 92630 |
| 2021-11-30 | 10.28 | $9.97 | 89601 |
| 2021-11-29 | 10.32 | $10.10 | 102531 |
| 2021-11-26 | 10.34 | $10.08 | 98400 |
| 2021-11-24 | 10.37 | $10.20 | 70500 |
| 2021-11-23 | 10.39 | $10.16 | 121623 |
| 2021-11-22 | 10.41 | $10.37 | 116200 |
| 2021-11-19 | 10.41 | $10.45 | 85600 |
| 2021-11-18 | 10.41 | $10.50 | 87574 |
| 2021-11-17 | 10.40 | $10.50 | 90100 |
| 2021-11-16 | 10.39 | $10.50 | 89010 |
| 2021-11-15 | 10.38 | $10.48 | 74100 |
| 2021-11-12 | 10.37 | $10.50 | 73200 |
| 2021-11-11 | 10.35 | $10.45 | 130700 |
| 2021-11-10 | 10.34 | $10.49 | 83400 |
| 2021-11-09 | 10.33 | $10.70 | 229600 |
| 2021-11-08 | 10.29 | $10.60 | 85100 |
| 2021-11-05 | 10.25 | $10.54 | 101400 |
| 2021-11-04 | 10.22 | $10.49 | 208944 |
| 2021-11-03 | 10.20 | $10.46 | 121600 |
| 2021-11-02 | 10.17 | $10.41 | 119100 |
| 2021-11-01 | 10.14 | $10.42 | 114700 |
| 2021-10-29 | 10.11 | $10.38 | 97600 |
| 2021-10-28 | 10.09 | $10.30 | 130832 |
| 2021-10-27 | 10.06 | $10.30 | 157900 |
| 2021-10-26 | 10.04 | $10.28 | 67225 |
| 2021-10-25 | 10.01 | $10.28 | 81333 |
| 2021-10-22 | 9.98 | $10.22 | 111028 |
| 2021-10-21 | 9.96 | $10.26 | 97767 |
| 2021-10-20 | 9.93 | $10.29 | 145500 |
| 2021-10-19 | 9.89 | $10.20 | 156500 |
| 2021-10-18 | 9.86 | $10.08 | 230000 |
| 2021-10-15 | 9.83 | $9.94 | 115300 |
| 2021-10-14 | 9.82 | $9.87 | 131900 |
| 2021-10-13 | 9.82 | $9.70 | 43200 |
| 2021-10-12 | 9.83 | $9.65 | 72844 |
| 2021-10-11 | 9.85 | $9.64 | 129700 |
| 2021-10-08 | 9.87 | $9.65 | 101714 |
| 2021-10-07 | 9.89 | $9.81 | 160207 |
| 2021-10-06 | 9.90 | $9.61 | 196500 |
| 2021-10-05 | 9.93 | $9.58 | 213400 |
| 2021-10-04 | 9.97 | $9.48 | 294000 |
| 2021-10-01 | 10.02 | $9.62 | 175424 |
| 2021-09-30 | 10.07 | $9.57 | 191845 |
| 2021-09-29 | 10.12 | $9.66 | 172617 |
| 2021-09-28 | 10.17 | $9.76 | 334400 |
| 2021-09-27 | 10.21 | $9.81 | 148831 |
| 2021-09-24 | 10.25 | $9.87 | 358500 |
| 2021-09-23 | 10.29 | $9.96 | 197029 |
| 2021-09-22 | 10.32 | $9.88 | 245400 |
| 2021-09-21 | 10.37 | $9.85 | 188100 |
| 2021-09-20 | 10.43 | $9.79 | 445804 |
| 2021-09-17 | 10.49 | $10.22 | 156100 |
| 2021-09-16 | 10.52 | $10.32 | 82900 |
| 2021-09-15 | 10.54 | $10.30 | 144235 |
| 2021-09-14 | 10.57 | $10.29 | 107633 |
| 2021-09-13 | 10.60 | $10.37 | 123500 |
| 2021-09-10 | 10.62 | $10.47 | 113726 |
| 2021-09-09 | 10.64 | $10.54 | 129000 |
| 2021-09-08 | 10.65 | $10.58 | 190100 |
| 2021-09-07 | 10.66 | $10.48 | 180300 |
| 2021-09-03 | 10.67 | $10.55 | 111100 |
| 2021-09-02 | 10.69 | $10.60 | 149731 |
| 2021-09-01 | 10.70 | $10.68 | 178800 |
| 2021-08-31 | 10.70 | $10.60 | 86400 |
| 2021-08-30 | 10.71 | $10.64 | 172020 |
| 2021-08-27 | 10.72 | $10.60 | 147814 |
| 2021-08-26 | 10.73 | $10.48 | 200547 |
| 2021-08-25 | 10.75 | $10.66 | 91400 |
| 2021-08-24 | 10.76 | $10.56 | 60617 |
| 2021-08-23 | 10.79 | $10.45 | 116445 |
| 2021-08-20 | 10.82 | $10.52 | 88544 |
| 2021-08-19 | 10.85 | $10.36 | 190492 |
| 2021-08-18 | 10.90 | $10.54 | 182900 |
| 2021-08-17 | 10.94 | $10.58 | 196900 |
| 2021-08-16 | 10.98 | $10.85 | 119203 |
| 2021-08-13 | 10.99 | $10.85 | 83700 |
| 2021-08-12 | 11.01 | $10.86 | 89800 |
| 2021-08-11 | 11.03 | $10.99 | 74900 |
| 2021-08-10 | 11.03 | $11.00 | 114600 |
| 2021-08-09 | 11.03 | $11.10 | 130926 |
| 2021-08-06 | 11.02 | $10.98 | 119948 |
| 2021-08-05 | 11.03 | $10.99 | 177849 |
| 2021-08-04 | 11.03 | $11.08 | 63000 |
| 2021-08-03 | 11.03 | $11.16 | 86300 |
| 2021-08-02 | 11.01 | $11.14 | 109735 |
| 2021-07-30 | 11.00 | $11.11 | 87300 |
| 2021-07-29 | 10.99 | $11.23 | 103527 |
| 2021-07-28 | 10.96 | $11.08 | 121407 |
| 2021-07-27 | 10.95 | $11.05 | 73846 |
| 2021-07-26 | 10.94 | $11.11 | 141432 |
| 2021-07-23 | 10.92 | $11.05 | 96600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.76
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.27
Average
7.24
Maximum
11.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.76 | $8.70 | 172570 |
| 2026-07-20 | 8.77 | $8.62 | 251240 |
| 2026-07-17 | 8.79 | $8.68 | 751200 |
| 2026-07-16 | 8.80 | $8.76 | 139933 |
| 2026-07-15 | 8.81 | $8.75 | 105600 |
| 2026-07-14 | 8.81 | $8.76 | 206422 |
| 2026-07-13 | 8.82 | $8.82 | 177125 |
| 2026-07-10 | 8.82 | $8.82 | 138000 |
| 2026-07-09 | 8.82 | $8.81 | 118800 |
| 2026-07-08 | 8.81 | $8.81 | 890800 |
| 2026-07-07 | 8.81 | $8.82 | 302312 |
| 2026-07-06 | 8.81 | $8.82 | 200000 |
| 2026-07-02 | 8.80 | $8.76 | 174537 |
| 2026-07-01 | 8.81 | $8.86 | 154500 |
| 2026-06-30 | 8.80 | $8.91 | 233900 |
| 2026-06-29 | 8.80 | $8.77 | 144046 |
| 2026-06-26 | 8.80 | $8.74 | 92100 |
| 2026-06-25 | 8.81 | $8.74 | 118900 |
| 2026-06-24 | 8.83 | $8.73 | 151100 |
| 2026-06-23 | 8.84 | $8.83 | 285900 |
| 2026-06-22 | 8.84 | $8.99 | 207018 |
| 2026-06-18 | 8.83 | $8.99 | 250400 |
| 2026-06-17 | 8.81 | $8.78 | 236528 |
| 2026-06-16 | 8.82 | $8.92 | 187539 |
| 2026-06-15 | 8.80 | $8.82 | 144100 |
| 2026-06-12 | 8.80 | $8.70 | 155200 |
| 2026-06-11 | 8.80 | $8.64 | 204500 |
| 2026-06-10 | 8.82 | $8.57 | 199300 |
| 2026-06-09 | 8.84 | $8.62 | 477904 |
| 2026-06-08 | 8.86 | $8.61 | 239400 |
| 2026-06-05 | 8.87 | $8.72 | 344218 |
| 2026-06-04 | 8.88 | $9.03 | 151300 |
| 2026-06-03 | 8.86 | $9.07 | 214800 |
| 2026-06-02 | 8.83 | $9.15 | 168422 |
| 2026-06-01 | 8.79 | $9.09 | 223082 |
| 2026-05-29 | 8.76 | $9.12 | 302400 |
| 2026-05-28 | 8.71 | $9.05 | 202402 |
| 2026-05-27 | 8.67 | $8.98 | 231300 |
| 2026-05-26 | 8.63 | $8.82 | 159200 |
| 2026-05-22 | 8.60 | $8.65 | 206205 |
| 2026-05-21 | 8.59 | $8.61 | 260600 |
| 2026-05-20 | 8.58 | $8.45 | 127714 |
| 2026-05-19 | 8.59 | $8.31 | 234126 |
| 2026-05-18 | 8.60 | $8.47 | 220900 |
| 2026-05-15 | 8.60 | $8.64 | 253519 |
| 2026-05-14 | 8.58 | $8.90 | 141624 |
| 2026-05-13 | 8.53 | $8.80 | 163895 |
| 2026-05-12 | 8.49 | $8.78 | 301323 |
| 2026-05-11 | 8.44 | $8.83 | 161800 |
| 2026-05-08 | 8.39 | $8.79 | 131200 |
| 2026-05-07 | 8.34 | $8.72 | 171200 |
| 2026-05-06 | 8.28 | $8.74 | 278813 |
| 2026-05-05 | 8.22 | $8.49 | 128200 |
| 2026-05-04 | 8.18 | $8.38 | 185400 |
| 2026-05-01 | 8.15 | $8.35 | 118200 |
| 2026-04-30 | 8.11 | $8.30 | 495849 |
| 2026-04-29 | 8.08 | $8.22 | 108400 |
| 2026-04-28 | 8.05 | $8.26 | 163503 |
| 2026-04-27 | 8.01 | $8.28 | 94239 |
| 2026-04-24 | 7.96 | $8.21 | 129434 |
| 2026-04-23 | 7.91 | $8.12 | 217969 |
| 2026-04-22 | 7.87 | $8.10 | 137015 |
| 2026-04-21 | 7.83 | $8.04 | 288324 |
| 2026-04-20 | 7.78 | $8.15 | 144423 |
| 2026-04-17 | 7.73 | $8.13 | 201142 |
| 2026-04-16 | 7.67 | $8.07 | 106744 |
| 2026-04-15 | 7.62 | $8.04 | 178600 |
| 2026-04-14 | 7.56 | $8.04 | 182400 |
| 2026-04-13 | 7.50 | $7.90 | 116328 |
| 2026-04-10 | 7.46 | $7.72 | 386018 |
| 2026-04-09 | 7.43 | $7.83 | 369500 |
| 2026-04-08 | 7.39 | $7.78 | 318308 |
| 2026-04-07 | 7.35 | $7.48 | 262105 |
| 2026-04-06 | 7.34 | $7.46 | 229946 |
| 2026-04-02 | 7.34 | $7.48 | 297812 |
| 2026-04-01 | 7.33 | $7.45 | 389000 |
| 2026-03-31 | 7.33 | $7.26 | 310300 |
| 2026-03-30 | 7.35 | $7.00 | 333123 |
| 2026-03-27 | 7.40 | $7.03 | 261500 |
| 2026-03-26 | 7.46 | $7.22 | 271300 |
| 2026-03-25 | 7.50 | $7.39 | 198832 |
| 2026-03-24 | 7.53 | $7.28 | 172337 |
| 2026-03-23 | 7.57 | $7.32 | 214206 |
| 2026-03-20 | 7.62 | $7.33 | 239225 |
| 2026-03-19 | 7.67 | $7.47 | 165400 |
| 2026-03-18 | 7.70 | $7.50 | 201200 |
| 2026-03-17 | 7.74 | $7.55 | 116545 |
| 2026-03-16 | 7.78 | $7.47 | 126000 |
| 2026-03-13 | 7.82 | $7.39 | 76700 |
| 2026-03-12 | 7.88 | $7.54 | 153742 |
| 2026-03-11 | 7.93 | $7.70 | 112700 |
| 2026-03-10 | 7.96 | $7.57 | 162245 |
| 2026-03-09 | 8.01 | $7.55 | 138000 |
| 2026-03-06 | 8.06 | $7.57 | 119200 |
| 2026-03-05 | 8.11 | $7.74 | 271800 |
| 2026-03-04 | 8.15 | $7.95 | 179500 |
| 2026-03-03 | 8.17 | $8.03 | 124800 |
| 2026-03-02 | 8.18 | $8.18 | 343402 |
| 2026-02-27 | 8.17 | $8.19 | 134334 |
| 2026-02-26 | 8.17 | $8.29 | 118300 |
| 2026-02-25 | 8.15 | $8.34 | 168100 |
| 2026-02-24 | 8.12 | $8.28 | 160300 |
| 2026-02-23 | 8.10 | $8.18 | 158844 |
| 2026-02-20 | 8.09 | $8.19 | 155200 |
| 2026-02-19 | 8.08 | $8.09 | 161400 |
| 2026-02-18 | 8.07 | $8.13 | 165243 |
| 2026-02-17 | 8.06 | $8.09 | 110832 |
| 2026-02-13 | 8.05 | $8.11 | 80641 |
| 2026-02-12 | 8.04 | $8.18 | 174200 |
| 2026-02-11 | 8.02 | $8.21 | 161500 |
| 2026-02-10 | 7.99 | $8.20 | 312700 |
| 2026-02-09 | 7.97 | $8.11 | 308795 |
| 2026-02-06 | 7.95 | $7.97 | 167100 |
| 2026-02-05 | 7.94 | $7.87 | 192925 |
| 2026-02-04 | 7.94 | $7.99 | 271514 |
| 2026-02-03 | 7.93 | $7.98 | 290315 |
| 2026-02-02 | 7.91 | $8.01 | 142100 |
| 2026-01-30 | 7.89 | $8.01 | 95933 |
| 2026-01-29 | 7.87 | $8.07 | 214742 |
| 2026-01-28 | 7.83 | $8.03 | 253622 |
| 2026-01-27 | 7.80 | $7.98 | 141000 |
| 2026-01-26 | 7.77 | $7.96 | 135300 |
| 2026-01-23 | 7.74 | $7.95 | 102548 |
| 2026-01-22 | 7.71 | $7.91 | 247900 |
| 2026-01-21 | 7.68 | $7.85 | 243100 |
| 2026-01-20 | 7.66 | $7.72 | 169000 |
| 2026-01-16 | 7.64 | $7.84 | 74904 |
| 2026-01-15 | 7.61 | $7.83 | 103500 |
| 2026-01-14 | 7.58 | $7.79 | 120000 |
| 2026-01-13 | 7.54 | $7.83 | 194404 |
| 2026-01-12 | 7.50 | $7.76 | 327100 |
| 2026-01-09 | 7.47 | $7.67 | 184131 |
| 2026-01-08 | 7.44 | $7.59 | 308800 |
| 2026-01-07 | 7.42 | $7.55 | 166927 |
| 2026-01-06 | 7.41 | $7.60 | 202039 |
| 2026-01-05 | 7.39 | $7.49 | 328010 |
| 2026-01-02 | 7.37 | $7.47 | 177906 |
| 2025-12-31 | 7.36 | $7.41 | 188059 |
| 2025-12-30 | 7.35 | $7.42 | 101312 |
| 2025-12-29 | 7.35 | $7.45 | 118800 |
| 2025-12-26 | 7.34 | $7.47 | 132600 |
| 2025-12-24 | 7.32 | $7.44 | 56700 |
| 2025-12-23 | 7.31 | $7.44 | 204732 |
| 2025-12-22 | 7.30 | $7.34 | 123300 |
| 2025-12-19 | 7.29 | $7.28 | 175300 |
| 2025-12-18 | 7.29 | $7.18 | 197106 |
| 2025-12-17 | 7.30 | $7.14 | 131600 |
| 2025-12-16 | 7.31 | $7.21 | 181100 |
| 2025-12-15 | 7.32 | $7.24 | 245025 |
| 2025-12-12 | 7.33 | $7.32 | 128529 |
| 2025-12-11 | 7.32 | $7.44 | 182117 |
| 2025-12-10 | 7.31 | $7.41 | 141500 |
| 2025-12-09 | 7.30 | $7.37 | 87518 |
| 2025-12-08 | 7.30 | $7.39 | 120400 |
| 2025-12-05 | 7.29 | $7.37 | 105500 |
| 2025-12-04 | 7.29 | $7.35 | 166002 |
| 2025-12-03 | 7.28 | $7.29 | 150300 |
| 2025-12-02 | 7.29 | $7.27 | 178400 |
| 2025-12-01 | 7.30 | $7.32 | 155600 |
| 2025-11-28 | 7.31 | $7.36 | 78400 |
| 2025-11-26 | 7.31 | $7.29 | 131449 |
| 2025-11-25 | 7.33 | $7.22 | 169780 |
| 2025-11-24 | 7.35 | $7.15 | 159613 |
| 2025-11-21 | 7.38 | $7.12 | 313510 |
| 2025-11-20 | 7.42 | $7.15 | 262200 |
| 2025-11-19 | 7.45 | $7.25 | 150700 |
| 2025-11-18 | 7.48 | $7.19 | 96400 |
| 2025-11-17 | 7.51 | $7.22 | 120500 |
| 2025-11-14 | 7.55 | $7.35 | 203307 |
| 2025-11-13 | 7.57 | $7.43 | 137607 |
| 2025-11-12 | 7.59 | $7.55 | 112545 |
| 2025-11-11 | 7.59 | $7.55 | 187514 |
| 2025-11-10 | 7.60 | $7.53 | 247940 |
| 2025-11-07 | 7.60 | $7.44 | 153836 |
| 2025-11-06 | 7.62 | $7.48 | 191600 |
| 2025-11-05 | 7.64 | $7.59 | 153633 |
| 2025-11-04 | 7.64 | $7.62 | 135700 |
| 2025-11-03 | 7.65 | $7.72 | 122000 |
| 2025-10-31 | 7.64 | $7.67 | 93500 |
| 2025-10-30 | 7.64 | $7.71 | 113300 |
| 2025-10-29 | 7.64 | $7.72 | 167600 |
| 2025-10-28 | 7.63 | $7.70 | 122741 |
| 2025-10-27 | 7.62 | $7.66 | 265300 |
| 2025-10-24 | 7.62 | $7.56 | 121310 |
| 2025-10-23 | 7.62 | $7.50 | 96839 |
| 2025-10-22 | 7.64 | $7.48 | 197245 |
| 2025-10-21 | 7.65 | $7.59 | 241633 |
| 2025-10-20 | 7.65 | $7.60 | 205528 |
| 2025-10-17 | 7.66 | $7.60 | 108700 |
| 2025-10-16 | 7.66 | $7.61 | 211100 |
| 2025-10-15 | 7.66 | $7.71 | 213108 |
| 2025-10-14 | 7.65 | $7.69 | 136700 |
| 2025-10-13 | 7.64 | $7.72 | 153346 |
| 2025-10-10 | 7.63 | $7.63 | 280400 |
| 2025-10-09 | 7.62 | $7.82 | 362028 |
| 2025-10-08 | 7.60 | $7.77 | 332508 |
| 2025-10-07 | 7.58 | $7.74 | 331000 |
| 2025-10-06 | 7.56 | $7.66 | 222308 |
| 2025-10-03 | 7.54 | $7.65 | 126332 |
| 2025-10-02 | 7.53 | $7.59 | 254100 |
| 2025-10-01 | 7.52 | $7.58 | 269832 |
| 2025-09-30 | 7.50 | $7.54 | 253900 |
| 2025-09-29 | 7.49 | $7.49 | 222044 |
| 2025-09-26 | 7.49 | $7.48 | 222100 |
| 2025-09-25 | 7.48 | $7.48 | 141739 |
| 2025-09-24 | 7.48 | $7.56 | 224000 |
| 2025-09-23 | 7.46 | $7.61 | 158600 |
| 2025-09-22 | 7.44 | $7.63 | 216200 |
| 2025-09-19 | 7.41 | $7.59 | 202802 |
| 2025-09-18 | 7.39 | $7.49 | 181438 |
| 2025-09-17 | 7.37 | $7.50 | 264300 |
| 2025-09-16 | 7.35 | $7.48 | 246027 |
| 2025-09-15 | 7.34 | $7.48 | 106100 |
| 2025-09-12 | 7.32 | $7.49 | 195001 |
| 2025-09-11 | 7.30 | $7.46 | 278800 |
| 2025-09-10 | 7.28 | $7.40 | 331008 |
| 2025-09-09 | 7.27 | $7.33 | 209900 |
| 2025-09-08 | 7.26 | $7.28 | 140412 |
| 2025-09-05 | 7.26 | $7.25 | 113202 |
| 2025-09-04 | 7.26 | $7.28 | 233519 |
| 2025-09-03 | 7.25 | $7.25 | 181700 |
| 2025-09-02 | 7.25 | $7.24 | 190124 |
| 2025-08-29 | 7.25 | $7.31 | 128600 |
| 2025-08-28 | 7.24 | $7.32 | 274400 |
| 2025-08-27 | 7.23 | $7.30 | 252800 |
| 2025-08-26 | 7.23 | $7.25 | 246600 |
| 2025-08-25 | 7.22 | $7.25 | 299842 |
| 2025-08-22 | 7.22 | $7.22 | 136416 |
| 2025-08-21 | 7.22 | $7.14 | 149833 |
| 2025-08-20 | 7.22 | $7.15 | 150500 |
| 2025-08-19 | 7.23 | $7.21 | 179200 |
| 2025-08-18 | 7.23 | $7.29 | 123500 |
| 2025-08-15 | 7.22 | $7.27 | 134900 |
| 2025-08-14 | 7.22 | $7.26 | 140218 |
| 2025-08-13 | 7.21 | $7.32 | 223004 |
| 2025-08-12 | 7.20 | $7.26 | 155911 |
| 2025-08-11 | 7.19 | $7.21 | 117300 |
| 2025-08-08 | 7.18 | $7.24 | 143400 |
| 2025-08-07 | 7.17 | $7.24 | 249212 |
| 2025-08-06 | 7.17 | $7.19 | 233046 |
| 2025-08-05 | 7.16 | $7.18 | 168416 |
| 2025-08-04 | 7.16 | $7.12 | 163380 |
| 2025-08-01 | 7.16 | $7.09 | 143900 |
| 2025-07-31 | 7.17 | $7.18 | 141674 |
| 2025-07-30 | 7.17 | $7.19 | 151030 |
| 2025-07-29 | 7.16 | $7.22 | 232000 |
| 2025-07-28 | 7.15 | $7.23 | 114435 |
| 2025-07-25 | 7.15 | $7.23 | 96000 |
| 2025-07-24 | 7.14 | $7.21 | 129938 |
| 2025-07-23 | 7.13 | $7.19 | 124200 |
| 2025-07-22 | 7.12 | $7.13 | 226300 |
| 2025-07-21 | 7.11 | $7.14 | 168424 |
| 2025-07-18 | 7.11 | $7.11 | 157705 |
| 2025-07-17 | 7.10 | $7.10 | 281600 |
| 2025-07-16 | 7.09 | $7.13 | 139300 |
| 2025-07-15 | 7.08 | $7.09 | 159731 |
| 2025-07-14 | 7.08 | $7.06 | 116600 |
| 2025-07-11 | 7.07 | $7.13 | 216200 |
| 2025-07-10 | 7.06 | $7.17 | 126700 |
| 2025-07-09 | 7.04 | $7.16 | 179312 |
| 2025-07-08 | 7.02 | $7.13 | 115700 |
| 2025-07-07 | 7.01 | $7.08 | 111815 |
| 2025-07-03 | 7.00 | $7.17 | 60900 |
| 2025-07-02 | 6.97 | $7.12 | 180400 |
| 2025-07-01 | 6.95 | $7.14 | 153100 |
| 2025-06-30 | 6.93 | $7.13 | 204488 |
| 2025-06-27 | 6.91 | $7.06 | 126133 |
| 2025-06-26 | 6.89 | $7.03 | 136700 |
| 2025-06-25 | 6.87 | $6.97 | 167114 |
| 2025-06-24 | 6.86 | $6.94 | 147700 |
| 2025-06-23 | 6.85 | $6.81 | 140800 |
| 2025-06-20 | 6.86 | $6.78 | 208400 |
| 2025-06-18 | 6.86 | $6.84 | 99000 |
| 2025-06-17 | 6.86 | $6.84 | 103438 |
| 2025-06-16 | 6.86 | $6.90 | 99800 |
| 2025-06-13 | 6.85 | $6.83 | 107234 |
| 2025-06-12 | 6.85 | $6.91 | 127637 |
| 2025-06-11 | 6.84 | $6.91 | 190300 |
| 2025-06-10 | 6.83 | $6.92 | 318100 |
| 2025-06-09 | 6.82 | $6.91 | 167501 |
| 2025-06-06 | 6.81 | $6.89 | 136712 |
| 2025-06-05 | 6.80 | $6.88 | 174337 |
| 2025-06-04 | 6.79 | $6.86 | 138200 |
| 2025-06-03 | 6.78 | $6.89 | 115400 |
| 2025-06-02 | 6.76 | $6.81 | 165800 |
| 2025-05-30 | 6.75 | $6.79 | 93509 |
| 2025-05-29 | 6.74 | $6.76 | 256500 |
| 2025-05-28 | 6.74 | $6.75 | 118827 |
| 2025-05-27 | 6.73 | $6.76 | 152539 |
| 2025-05-23 | 6.72 | $6.75 | 67304 |
| 2025-05-22 | 6.71 | $6.76 | 272227 |
| 2025-05-21 | 6.69 | $6.78 | 108130 |
| 2025-05-20 | 6.67 | $6.83 | 145640 |
| 2025-05-19 | 6.65 | $6.78 | 124300 |
| 2025-05-16 | 6.62 | $6.80 | 47743 |
| 2025-05-15 | 6.59 | $6.74 | 87120 |
| 2025-05-14 | 6.56 | $6.77 | 148100 |
| 2025-05-13 | 6.52 | $6.74 | 105213 |
| 2025-05-12 | 6.49 | $6.74 | 117826 |
| 2025-05-09 | 6.44 | $6.62 | 118824 |
| 2025-05-08 | 6.41 | $6.58 | 115146 |
| 2025-05-07 | 6.38 | $6.54 | 116310 |
| 2025-05-06 | 6.35 | $6.59 | 110203 |
| 2025-05-05 | 6.31 | $6.62 | 61512 |
| 2025-05-02 | 6.26 | $6.61 | 118800 |
| 2025-05-01 | 6.21 | $6.53 | 84104 |
| 2025-04-30 | 6.17 | $6.45 | 49912 |
| 2025-04-29 | 6.14 | $6.44 | 63735 |
| 2025-04-28 | 6.10 | $6.38 | 106819 |
| 2025-04-25 | 6.08 | $6.36 | 116205 |
| 2025-04-24 | 6.05 | $6.32 | 58149 |
| 2025-04-23 | 6.03 | $6.18 | 83131 |
| 2025-04-22 | 6.03 | $6.05 | 147329 |
| 2025-04-21 | 6.04 | $5.98 | 152830 |
| 2025-04-17 | 6.06 | $6.03 | 99100 |
| 2025-04-16 | 6.08 | $5.98 | 197921 |
| 2025-04-15 | 6.10 | $6.08 | 150941 |
| 2025-04-14 | 6.12 | $6.03 | 174100 |
| 2025-04-11 | 6.15 | $5.94 | 216642 |
| 2025-04-10 | 6.19 | $5.92 | 244500 |
| 2025-04-09 | 6.23 | $6.14 | 309900 |
| 2025-04-08 | 6.26 | $5.64 | 607844 |
| 2025-04-07 | 6.33 | $5.59 | 492240 |
| 2025-04-04 | 6.42 | $5.72 | 667100 |
| 2025-04-03 | 6.50 | $6.17 | 326438 |
| 2025-04-02 | 6.54 | $6.42 | 286512 |
| 2025-04-01 | 6.55 | $6.41 | 600040 |
| 2025-03-31 | 6.57 | $6.39 | 294400 |
| 2025-03-28 | 6.59 | $6.43 | 179900 |
| 2025-03-27 | 6.61 | $6.56 | 267838 |
| 2025-03-26 | 6.62 | $6.61 | 314727 |
| 2025-03-25 | 6.62 | $6.66 | 306331 |
| 2025-03-24 | 6.62 | $6.63 | 237700 |
| 2025-03-21 | 6.63 | $6.58 | 176902 |
| 2025-03-20 | 6.64 | $6.62 | 268520 |
| 2025-03-19 | 6.65 | $6.64 | 134300 |
| 2025-03-18 | 6.66 | $6.59 | 195700 |
| 2025-03-17 | 6.68 | $6.63 | 240485 |
| 2025-03-14 | 6.69 | $6.54 | 226400 |
| 2025-03-13 | 6.71 | $6.44 | 342644 |
| 2025-03-12 | 6.75 | $6.60 | 195000 |
| 2025-03-11 | 6.78 | $6.55 | 193200 |
| 2025-03-10 | 6.81 | $6.62 | 251602 |
| 2025-03-07 | 6.83 | $6.81 | 444400 |
| 2025-03-06 | 6.84 | $6.75 | 160900 |
| 2025-03-05 | 6.86 | $6.79 | 150900 |
| 2025-03-04 | 6.87 | $6.68 | 240300 |
| 2025-03-03 | 6.89 | $6.69 | 184507 |
| 2025-02-28 | 6.92 | $6.74 | 206000 |
| 2025-02-27 | 6.94 | $6.73 | 186500 |
| 2025-02-26 | 6.96 | $6.79 | 108639 |
| 2025-02-25 | 6.97 | $6.83 | 182100 |
| 2025-02-24 | 6.98 | $6.92 | 218400 |
| 2025-02-21 | 6.99 | $6.97 | 139515 |
| 2025-02-20 | 6.98 | $7.04 | 176400 |
| 2025-02-19 | 6.97 | $7.05 | 132330 |
| 2025-02-18 | 6.96 | $7.04 | 116726 |
| 2025-02-14 | 6.95 | $7.02 | 129200 |
| 2025-02-13 | 6.94 | $7.01 | 142434 |
| 2025-02-12 | 6.93 | $6.99 | 94200 |
| 2025-02-11 | 6.92 | $7.03 | 122126 |
| 2025-02-10 | 6.91 | $7.00 | 74145 |
| 2025-02-07 | 6.89 | $6.98 | 112700 |
| 2025-02-06 | 6.88 | $6.99 | 183600 |
| 2025-02-05 | 6.87 | $6.96 | 125546 |
| 2025-02-04 | 6.85 | $6.91 | 278200 |
| 2025-02-03 | 6.84 | $6.85 | 198600 |
| 2025-01-31 | 6.84 | $6.87 | 206428 |
| 2025-01-30 | 6.84 | $6.87 | 179900 |
| 2025-01-29 | 6.83 | $6.82 | 144729 |
| 2025-01-28 | 6.83 | $6.82 | 231800 |
| 2025-01-27 | 6.83 | $6.86 | 186000 |
| 2025-01-24 | 6.82 | $6.92 | 156900 |
| 2025-01-23 | 6.81 | $6.96 | 154700 |
| 2025-01-22 | 6.80 | $6.94 | 171720 |
| 2025-01-21 | 6.79 | $6.90 | 125006 |
| 2025-01-17 | 6.78 | $6.83 | 132000 |
| 2025-01-16 | 6.78 | $6.76 | 239315 |
| 2025-01-15 | 6.78 | $6.78 | 156500 |
| 2025-01-14 | 6.79 | $6.65 | 155137 |
| 2025-01-13 | 6.81 | $6.68 | 157000 |
| 2025-01-10 | 6.83 | $6.74 | 197635 |
| 2025-01-08 | 6.85 | $6.78 | 160800 |
| 2025-01-07 | 6.86 | $6.77 | 167500 |
| 2025-01-06 | 6.88 | $6.84 | 133548 |
| 2025-01-03 | 6.89 | $6.80 | 116800 |
| 2025-01-02 | 6.91 | $6.71 | 104600 |
| 2024-12-31 | 6.94 | $6.75 | 416928 |
| 2024-12-30 | 6.97 | $6.77 | 203400 |
| 2024-12-27 | 7.00 | $6.89 | 97000 |
| 2024-12-26 | 7.01 | $6.98 | 108835 |
| 2024-12-24 | 7.02 | $6.97 | 107336 |
| 2024-12-23 | 7.03 | $6.90 | 164000 |
| 2024-12-20 | 7.05 | $6.87 | 204200 |
| 2024-12-19 | 7.06 | $6.79 | 154000 |
| 2024-12-18 | 7.09 | $6.86 | 164976 |
| 2024-12-17 | 7.11 | $7.03 | 118249 |
| 2024-12-16 | 7.12 | $7.03 | 103240 |
| 2024-12-13 | 7.12 | $7.08 | 104400 |
| 2024-12-12 | 7.12 | $7.14 | 115855 |
| 2024-12-11 | 7.11 | $7.19 | 102900 |
| 2024-12-10 | 7.10 | $7.16 | 127300 |
| 2024-12-09 | 7.09 | $7.21 | 169700 |
| 2024-12-06 | 7.07 | $7.23 | 71648 |
| 2024-12-05 | 7.06 | $7.21 | 101600 |
| 2024-12-04 | 7.04 | $7.18 | 129155 |
| 2024-12-03 | 7.02 | $7.16 | 150537 |
| 2024-12-02 | 7.01 | $7.08 | 115928 |
| 2024-11-29 | 7.00 | $7.07 | 78518 |
| 2024-11-27 | 6.99 | $7.01 | 139429 |
| 2024-11-26 | 6.99 | $7.02 | 145516 |
| 2024-11-25 | 6.99 | $7.01 | 215700 |
| 2024-11-22 | 6.99 | $7.02 | 173110 |
| 2024-11-21 | 6.99 | $6.97 | 301909 |
| 2024-11-20 | 6.99 | $6.96 | 168700 |
| 2024-11-19 | 7.00 | $6.94 | 253300 |
| 2024-11-18 | 7.01 | $6.93 | 165500 |
| 2024-11-15 | 7.02 | $6.85 | 155721 |
| 2024-11-14 | 7.04 | $6.96 | 241500 |
| 2024-11-13 | 7.05 | $6.97 | 235900 |
| 2024-11-12 | 7.07 | $7.06 | 166500 |
| 2024-11-11 | 7.07 | $7.16 | 131900 |
| 2024-11-08 | 7.07 | $7.15 | 142211 |
| 2024-11-07 | 7.06 | $7.14 | 128300 |
| 2024-11-06 | 7.06 | $7.04 | 188600 |
| 2024-11-05 | 7.07 | $6.97 | 94347 |
| 2024-11-04 | 7.09 | $6.89 | 107600 |
| 2024-11-01 | 7.11 | $6.91 | 228100 |
| 2024-10-31 | 7.14 | $6.90 | 176900 |
| 2024-10-30 | 7.17 | $7.01 | 152900 |
| 2024-10-29 | 7.18 | $7.06 | 157500 |
| 2024-10-28 | 7.20 | $7.13 | 76500 |
| 2024-10-25 | 7.20 | $7.16 | 222800 |
| 2024-10-24 | 7.21 | $7.12 | 215309 |
| 2024-10-23 | 7.21 | $7.13 | 161723 |
| 2024-10-22 | 7.22 | $7.24 | 139317 |
| 2024-10-21 | 7.21 | $7.24 | 105224 |
| 2024-10-18 | 7.21 | $7.20 | 135928 |
| 2024-10-17 | 7.21 | $7.20 | 106300 |
| 2024-10-16 | 7.20 | $7.23 | 101945 |
| 2024-10-15 | 7.19 | $7.20 | 108100 |
| 2024-10-14 | 7.19 | $7.33 | 101833 |
| 2024-10-11 | 7.16 | $7.29 | 127949 |
| 2024-10-10 | 7.15 | $7.25 | 120100 |
| 2024-10-09 | 7.13 | $7.32 | 229100 |
| 2024-10-08 | 7.10 | $7.19 | 130700 |
| 2024-10-07 | 7.09 | $7.18 | 421246 |
| 2024-10-04 | 7.07 | $7.17 | 226300 |
| 2024-10-03 | 7.05 | $7.07 | 109100 |
| 2024-10-02 | 7.05 | $7.13 | 128732 |
| 2024-10-01 | 7.03 | $7.09 | 224944 |
| 2024-09-30 | 7.02 | $7.17 | 142718 |
| 2024-09-27 | 7.00 | $7.16 | 239600 |
| 2024-09-26 | 6.98 | $7.12 | 242000 |
| 2024-09-25 | 6.96 | $7.10 | 193500 |
| 2024-09-24 | 6.95 | $7.13 | 218942 |
| 2024-09-23 | 6.93 | $7.05 | 162122 |
| 2024-09-20 | 6.92 | $6.99 | 134100 |
| 2024-09-19 | 6.91 | $6.99 | 203200 |
| 2024-09-18 | 6.91 | $6.90 | 297005 |
| 2024-09-17 | 6.91 | $6.91 | 182036 |
| 2024-09-16 | 6.92 | $6.90 | 179200 |
| 2024-09-13 | 6.92 | $6.90 | 129600 |
| 2024-09-12 | 6.93 | $6.91 | 1.6M |
| 2024-09-11 | 6.93 | $6.89 | 146426 |
| 2024-09-10 | 6.94 | $6.87 | 234510 |
| 2024-09-09 | 6.94 | $6.88 | 314000 |
| 2024-09-06 | 6.95 | $6.74 | 751336 |
| 2024-09-05 | 6.96 | $6.86 | 255500 |
| 2024-09-04 | 6.97 | $6.95 | 286200 |
| 2024-09-03 | 6.96 | $6.88 | 208539 |
| 2024-08-30 | 6.96 | $7.05 | 97700 |
| 2024-08-29 | 6.94 | $6.99 | 80300 |
| 2024-08-28 | 6.93 | $7.00 | 89842 |
| 2024-08-27 | 6.91 | $7.02 | 126400 |
| 2024-08-26 | 6.89 | $7.04 | 104917 |
| 2024-08-23 | 6.87 | $7.06 | 109100 |
| 2024-08-22 | 6.85 | $6.98 | 116002 |
| 2024-08-21 | 6.83 | $7.05 | 154300 |
| 2024-08-20 | 6.80 | $7.03 | 139202 |
| 2024-08-19 | 6.77 | $7.00 | 137400 |
| 2024-08-16 | 6.75 | $6.96 | 140700 |
| 2024-08-15 | 6.73 | $6.92 | 119400 |
| 2024-08-14 | 6.72 | $6.81 | 86900 |
| 2024-08-13 | 6.71 | $6.83 | 139220 |
| 2024-08-12 | 6.71 | $6.68 | 139300 |
| 2024-08-09 | 6.72 | $6.70 | 106419 |
| 2024-08-08 | 6.73 | $6.65 | 149243 |
| 2024-08-07 | 6.75 | $6.57 | 122529 |
| 2024-08-06 | 6.78 | $6.56 | 164402 |
| 2024-08-05 | 6.81 | $6.41 | 154509 |
| 2024-08-02 | 6.86 | $6.71 | 181800 |
| 2024-08-01 | 6.89 | $6.81 | 115423 |
| 2024-07-31 | 6.90 | $6.87 | 176600 |
| 2024-07-30 | 6.91 | $6.76 | 119600 |
| 2024-07-29 | 6.93 | $6.79 | 110100 |
| 2024-07-26 | 6.94 | $6.73 | 120300 |
| 2024-07-25 | 6.97 | $6.78 | 96000 |
| 2024-07-24 | 6.99 | $6.80 | 158800 |
| 2024-07-23 | 7.00 | $6.95 | 138100 |
| 2024-07-22 | 7.01 | $6.97 | 272843 |
| 2024-07-19 | 7.01 | $6.93 | 160300 |
| 2024-07-18 | 7.01 | $6.89 | 182500 |
| 2024-07-17 | 7.02 | $7.04 | 177348 |
| 2024-07-16 | 7.01 | $7.08 | 112820 |
| 2024-07-15 | 7.00 | $7.07 | 90744 |
| 2024-07-12 | 6.99 | $7.10 | 122529 |
| 2024-07-11 | 6.98 | $7.13 | 127200 |
| 2024-07-10 | 6.96 | $7.11 | 130500 |
| 2024-07-09 | 6.94 | $7.05 | 112200 |
| 2024-07-08 | 6.92 | $7.04 | 65947 |
| 2024-07-05 | 6.91 | $7.03 | 78200 |
| 2024-07-03 | 6.90 | $7.03 | 132525 |
| 2024-07-02 | 6.88 | $6.92 | 104943 |
| 2024-07-01 | 6.87 | $6.87 | 133725 |
| 2024-06-28 | 6.87 | $6.86 | 162627 |
| 2024-06-27 | 6.87 | $6.86 | 211810 |
| 2024-06-26 | 6.86 | $6.87 | 138600 |
| 2024-06-25 | 6.86 | $6.86 | 136000 |
| 2024-06-24 | 6.85 | $6.83 | 153883 |
| 2024-06-21 | 6.85 | $6.93 | 178207 |
| 2024-06-20 | 6.84 | $6.84 | 276217 |
| 2024-06-18 | 6.83 | $6.98 | 92205 |
| 2024-06-17 | 6.81 | $6.94 | 99700 |
| 2024-06-14 | 6.79 | $6.88 | 60107 |
| 2024-06-13 | 6.78 | $6.94 | 151500 |
| 2024-06-12 | 6.76 | $6.90 | 143106 |
| 2024-06-11 | 6.74 | $6.84 | 74700 |
| 2024-06-10 | 6.73 | $6.82 | 90005 |
| 2024-06-07 | 6.71 | $6.81 | 71647 |
| 2024-06-06 | 6.70 | $6.79 | 135400 |
| 2024-06-05 | 6.69 | $6.81 | 101006 |
| 2024-06-04 | 6.68 | $6.77 | 110600 |
| 2024-06-03 | 6.66 | $6.69 | 86100 |
| 2024-05-31 | 6.66 | $6.66 | 86324 |
| 2024-05-30 | 6.66 | $6.66 | 114804 |
| 2024-05-29 | 6.66 | $6.66 | 83100 |
| 2024-05-28 | 6.65 | $6.71 | 169915 |
| 2024-05-24 | 6.64 | $6.67 | 194441 |
| 2024-05-23 | 6.63 | $6.65 | 128700 |
| 2024-05-22 | 6.62 | $6.70 | 130517 |
| 2024-05-21 | 6.61 | $6.71 | 180518 |
| 2024-05-20 | 6.59 | $6.69 | 121636 |
| 2024-05-17 | 6.58 | $6.65 | 123700 |
| 2024-05-16 | 6.56 | $6.63 | 194903 |
| 2024-05-15 | 6.54 | $6.66 | 99825 |
| 2024-05-14 | 6.52 | $6.60 | 82105 |
| 2024-05-13 | 6.51 | $6.56 | 89700 |
| 2024-05-10 | 6.49 | $6.64 | 84832 |
| 2024-05-09 | 6.47 | $6.62 | 83029 |
| 2024-05-08 | 6.46 | $6.61 | 119147 |
| 2024-05-07 | 6.44 | $6.64 | 130500 |
| 2024-05-06 | 6.42 | $6.61 | 191700 |
| 2024-05-03 | 6.40 | $6.69 | 315300 |
| 2024-05-02 | 6.37 | $6.45 | 51625 |
| 2024-05-01 | 6.36 | $6.41 | 136200 |
| 2024-04-30 | 6.36 | $6.37 | 114330 |
| 2024-04-29 | 6.37 | $6.41 | 159100 |
| 2024-04-26 | 6.37 | $6.34 | 135339 |
| 2024-04-25 | 6.38 | $6.29 | 64600 |
| 2024-04-24 | 6.40 | $6.35 | 73400 |
| 2024-04-23 | 6.41 | $6.34 | 124400 |
| 2024-04-22 | 6.42 | $6.26 | 172119 |
| 2024-04-19 | 6.44 | $6.14 | 360037 |
| 2024-04-18 | 6.47 | $6.28 | 201029 |
| 2024-04-17 | 6.49 | $6.32 | 205700 |
| 2024-04-16 | 6.51 | $6.38 | 180200 |
| 2024-04-15 | 6.52 | $6.46 | 341240 |
| 2024-04-12 | 6.52 | $6.54 | 696915 |
| 2024-04-11 | 6.52 | $6.51 | 84142 |
| 2024-04-10 | 6.52 | $6.53 | 236800 |
| 2024-04-09 | 6.51 | $6.55 | 287044 |
| 2024-04-08 | 6.50 | $6.60 | 309035 |
| 2024-04-05 | 6.49 | $6.53 | 281800 |
| 2024-04-04 | 6.48 | $6.53 | 301041 |
| 2024-04-03 | 6.47 | $6.52 | 221100 |
| 2024-04-02 | 6.46 | $6.52 | 736221 |
| 2024-04-01 | 6.45 | $6.53 | 234640 |
| 2024-03-28 | 6.44 | $6.51 | 186925 |
| 2024-03-27 | 6.43 | $6.53 | 197400 |
| 2024-03-26 | 6.41 | $6.51 | 244537 |
| 2024-03-25 | 6.39 | $6.47 | 129800 |
| 2024-03-22 | 6.38 | $6.51 | 179418 |
| 2024-03-21 | 6.36 | $6.51 | 175329 |
| 2024-03-20 | 6.34 | $6.47 | 155940 |
| 2024-03-19 | 6.32 | $6.39 | 168100 |
| 2024-03-18 | 6.31 | $6.34 | 135339 |
| 2024-03-15 | 6.30 | $6.34 | 148300 |
| 2024-03-14 | 6.29 | $6.33 | 208700 |
| 2024-03-13 | 6.28 | $6.44 | 191600 |
| 2024-03-12 | 6.26 | $6.42 | 225204 |
| 2024-03-11 | 6.24 | $6.34 | 332332 |
| 2024-03-08 | 6.22 | $6.36 | 207600 |
| 2024-03-07 | 6.20 | $6.35 | 193041 |
| 2024-03-06 | 6.18 | $6.28 | 176200 |
| 2024-03-05 | 6.17 | $6.22 | 394209 |
| 2024-03-04 | 6.16 | $6.29 | 178435 |
| 2024-03-01 | 6.15 | $6.24 | 112186 |
| 2024-02-29 | 6.13 | $6.16 | 168000 |
| 2024-02-28 | 6.13 | $6.11 | 439700 |
| 2024-02-27 | 6.13 | $6.21 | 133838 |
| 2024-02-26 | 6.11 | $6.20 | 151500 |
| 2024-02-23 | 6.10 | $6.20 | 178031 |
| 2024-02-22 | 6.09 | $6.15 | 290515 |
| 2024-02-21 | 6.08 | $6.09 | 255400 |
| 2024-02-20 | 6.07 | $6.11 | 240700 |
| 2024-02-16 | 6.06 | $6.12 | 277312 |
| 2024-02-15 | 6.05 | $6.10 | 338139 |
| 2024-02-14 | 6.03 | $6.08 | 237800 |
| 2024-02-13 | 6.02 | $6.03 | 204020 |
| 2024-02-12 | 6.01 | $6.14 | 194322 |
| 2024-02-09 | 5.99 | $6.12 | 155106 |
| 2024-02-08 | 5.97 | $6.14 | 164600 |
| 2024-02-07 | 5.95 | $6.13 | 220100 |
| 2024-02-06 | 5.93 | $6.08 | 125821 |
| 2024-02-05 | 5.91 | $6.01 | 176715 |
| 2024-02-02 | 5.89 | $5.99 | 168328 |
| 2024-02-01 | 5.87 | $6.00 | 179100 |
| 2024-01-31 | 5.86 | $5.98 | 453100 |
| 2024-01-30 | 5.84 | $5.97 | 117500 |
| 2024-01-29 | 5.82 | $5.96 | 284533 |
| 2024-01-26 | 5.81 | $5.90 | 125531 |
| 2024-01-25 | 5.80 | $5.86 | 153402 |
| 2024-01-24 | 5.79 | $5.86 | 210740 |
| 2024-01-23 | 5.78 | $5.84 | 136200 |
| 2024-01-22 | 5.78 | $5.84 | 188400 |
| 2024-01-19 | 5.77 | $5.79 | 151600 |
| 2024-01-18 | 5.77 | $5.74 | 131000 |
| 2024-01-17 | 5.77 | $5.75 | 195100 |
| 2024-01-16 | 5.78 | $5.76 | 114716 |
| 2024-01-12 | 5.78 | $5.83 | 143700 |
| 2024-01-11 | 5.77 | $5.79 | 206532 |
| 2024-01-10 | 5.77 | $5.80 | 102200 |
| 2024-01-09 | 5.76 | $5.76 | 89302 |
| 2024-01-08 | 5.76 | $5.77 | 113300 |
| 2024-01-05 | 5.76 | $5.72 | 216900 |
| 2024-01-04 | 5.76 | $5.71 | 123135 |
| 2024-01-03 | 5.76 | $5.69 | 148819 |
| 2024-01-02 | 5.77 | $5.71 | 227822 |
| 2023-12-29 | 5.77 | $5.77 | 321007 |
| 2023-12-28 | 5.76 | $5.85 | 188413 |
| 2023-12-27 | 5.75 | $5.90 | 154500 |
| 2023-12-26 | 5.73 | $5.86 | 135000 |
| 2023-12-22 | 5.71 | $5.82 | 125629 |
| 2023-12-21 | 5.70 | $5.82 | 250764 |
| 2023-12-20 | 5.68 | $5.75 | 278417 |
| 2023-12-19 | 5.67 | $5.77 | 338400 |
| 2023-12-18 | 5.66 | $5.75 | 139900 |
| 2023-12-15 | 5.65 | $5.76 | 222600 |
| 2023-12-14 | 5.64 | $5.73 | 256744 |
| 2023-12-13 | 5.63 | $5.68 | 225100 |
| 2023-12-12 | 5.62 | $5.56 | 268300 |
| 2023-12-11 | 5.63 | $5.59 | 480000 |
| 2023-12-08 | 5.63 | $5.62 | 117000 |
| 2023-12-07 | 5.63 | $5.63 | 107421 |
| 2023-12-06 | 5.63 | $5.62 | 185135 |
| 2023-12-05 | 5.62 | $5.63 | 182800 |
| 2023-12-04 | 5.62 | $5.63 | 158800 |
| 2023-12-01 | 5.61 | $5.67 | 202821 |
| 2023-11-30 | 5.60 | $5.64 | 170400 |
| 2023-11-29 | 5.59 | $5.63 | 264000 |
| 2023-11-28 | 5.58 | $5.65 | 227405 |
| 2023-11-27 | 5.57 | $5.63 | 192921 |
| 2023-11-24 | 5.55 | $5.65 | 94900 |
| 2023-11-22 | 5.53 | $5.62 | 200513 |
| 2023-11-21 | 5.51 | $5.68 | 219900 |
| 2023-11-20 | 5.49 | $5.66 | 186000 |
| 2023-11-17 | 5.46 | $5.59 | 159900 |
| 2023-11-16 | 5.44 | $5.58 | 137934 |
| 2023-11-15 | 5.42 | $5.62 | 97700 |
| 2023-11-14 | 5.39 | $5.57 | 152700 |
| 2023-11-13 | 5.37 | $5.47 | 111400 |
| 2023-11-10 | 5.35 | $5.46 | 121700 |
| 2023-11-09 | 5.34 | $5.40 | 177942 |
| 2023-11-08 | 5.34 | $5.45 | 100419 |
| 2023-11-07 | 5.33 | $5.50 | 57700 |
| 2023-11-06 | 5.31 | $5.50 | 81200 |
| 2023-11-03 | 5.30 | $5.50 | 98520 |
| 2023-11-02 | 5.28 | $5.41 | 188100 |
| 2023-11-01 | 5.27 | $5.25 | 106469 |
| 2023-10-31 | 5.28 | $5.22 | 91204 |
| 2023-10-30 | 5.30 | $5.20 | 121622 |
| 2023-10-27 | 5.31 | $5.09 | 142100 |
| 2023-10-26 | 5.34 | $5.11 | 198500 |
| 2023-10-25 | 5.37 | $5.16 | 174400 |
| 2023-10-24 | 5.40 | $5.27 | 142430 |
| 2023-10-23 | 5.42 | $5.21 | 177000 |
| 2023-10-20 | 5.44 | $5.29 | 140222 |
| 2023-10-19 | 5.46 | $5.36 | 208300 |
| 2023-10-18 | 5.48 | $5.38 | 82800 |
| 2023-10-17 | 5.49 | $5.44 | 84426 |
| 2023-10-16 | 5.50 | $5.44 | 98000 |
| 2023-10-13 | 5.52 | $5.46 | 141200 |
| 2023-10-12 | 5.53 | $5.50 | 118300 |
| 2023-10-11 | 5.54 | $5.57 | 132500 |
| 2023-10-10 | 5.54 | $5.54 | 115518 |
| 2023-10-09 | 5.55 | $5.48 | 89289 |
| 2023-10-06 | 5.57 | $5.47 | 171949 |
| 2023-10-05 | 5.59 | $5.39 | 144114 |
| 2023-10-04 | 5.62 | $5.41 | 228005 |
| 2023-10-03 | 5.64 | $5.39 | 282744 |
| 2023-10-02 | 5.68 | $5.52 | 111100 |
| 2023-09-29 | 5.70 | $5.54 | 105000 |
| 2023-09-28 | 5.73 | $5.57 | 105027 |
| 2023-09-27 | 5.75 | $5.55 | 126800 |
| 2023-09-26 | 5.78 | $5.60 | 127100 |
| 2023-09-25 | 5.80 | $5.68 | 117400 |
| 2023-09-22 | 5.82 | $5.71 | 108000 |
| 2023-09-21 | 5.84 | $5.70 | 96017 |
| 2023-09-20 | 5.85 | $5.76 | 82926 |
| 2023-09-19 | 5.87 | $5.80 | 175631 |
| 2023-09-18 | 5.88 | $5.78 | 166600 |
| 2023-09-15 | 5.89 | $5.83 | 145144 |
| 2023-09-14 | 5.89 | $5.80 | 89800 |
| 2023-09-13 | 5.90 | $5.81 | 221300 |
| 2023-09-12 | 5.91 | $5.83 | 170800 |
| 2023-09-11 | 5.92 | $5.84 | 112744 |
| 2023-09-08 | 5.93 | $5.87 | 67800 |
| 2023-09-07 | 5.94 | $5.90 | 92023 |
| 2023-09-06 | 5.94 | $5.94 | 62449 |
| 2023-09-05 | 5.94 | $5.99 | 91800 |
| 2023-09-01 | 5.94 | $6.01 | 93500 |
| 2023-08-31 | 5.94 | $6.00 | 89208 |
| 2023-08-30 | 5.93 | $5.98 | 137029 |
| 2023-08-29 | 5.93 | $6.00 | 179242 |
| 2023-08-28 | 5.93 | $5.85 | 264600 |
| 2023-08-25 | 5.94 | $5.89 | 82315 |
| 2023-08-24 | 5.95 | $5.84 | 178124 |
| 2023-08-23 | 5.97 | $5.94 | 138713 |
| 2023-08-22 | 5.98 | $5.87 | 94700 |
| 2023-08-21 | 6.00 | $5.89 | 65027 |
| 2023-08-18 | 6.02 | $5.84 | 152636 |
| 2023-08-17 | 6.04 | $5.84 | 133300 |
| 2023-08-16 | 6.06 | $5.90 | 227221 |
| 2023-08-15 | 6.08 | $5.98 | 141700 |
| 2023-08-14 | 6.09 | $6.04 | 132239 |
| 2023-08-11 | 6.10 | $6.05 | 125800 |
| 2023-08-10 | 6.11 | $6.03 | 125739 |
| 2023-08-09 | 6.12 | $6.10 | 181932 |
| 2023-08-08 | 6.12 | $6.10 | 157800 |
| 2023-08-07 | 6.13 | $6.13 | 136828 |
| 2023-08-04 | 6.13 | $6.04 | 99700 |
| 2023-08-03 | 6.14 | $6.03 | 104116 |
| 2023-08-02 | 6.15 | $6.06 | 143747 |
| 2023-08-01 | 6.16 | $6.17 | 109621 |
| 2023-07-31 | 6.15 | $6.19 | 156400 |
| 2023-07-28 | 6.14 | $6.21 | 115000 |
| 2023-07-27 | 6.13 | $6.11 | 86100 |
| 2023-07-26 | 6.13 | $6.15 | 105027 |
| 2023-07-25 | 6.13 | $6.15 | 96202 |
| 2023-07-24 | 6.12 | $6.12 | 138617 |
| 2023-07-21 | 6.11 | $6.13 | 146202 |
| 2023-07-20 | 6.11 | $6.14 | 157437 |
| 2023-07-19 | 6.10 | $6.18 | 135400 |
| 2023-07-18 | 6.08 | $6.18 | 166243 |
| 2023-07-17 | 6.07 | $6.20 | 83149 |
| 2023-07-14 | 6.05 | $6.17 | 95529 |
| 2023-07-13 | 6.04 | $6.23 | 349732 |
| 2023-07-12 | 6.02 | $6.19 | 187025 |
| 2023-07-11 | 6.00 | $6.12 | 232406 |
| 2023-07-10 | 5.99 | $6.03 | 180100 |
| 2023-07-07 | 5.98 | $5.99 | 169700 |
| 2023-07-06 | 5.98 | $5.96 | 185040 |
| 2023-07-05 | 5.98 | $6.02 | 102924 |
| 2023-07-03 | 5.98 | $6.06 | 73900 |
| 2023-06-30 | 5.97 | $6.02 | 124000 |
| 2023-06-29 | 5.96 | $5.95 | 78900 |
| 2023-06-28 | 5.96 | $5.96 | 134900 |
| 2023-06-27 | 5.96 | $5.90 | 99800 |
| 2023-06-26 | 5.96 | $5.84 | 87700 |
| 2023-06-23 | 5.97 | $5.89 | 86337 |
| 2023-06-22 | 5.97 | $5.95 | 87700 |
| 2023-06-21 | 5.96 | $5.98 | 147825 |
| 2023-06-20 | 5.96 | $6.05 | 87600 |
| 2023-06-16 | 5.94 | $6.10 | 107204 |
| 2023-06-15 | 5.92 | $6.12 | 236913 |
| 2023-06-14 | 5.89 | $6.02 | 125100 |
| 2023-06-13 | 5.87 | $6.03 | 206239 |
| 2023-06-12 | 5.85 | $5.98 | 133600 |
| 2023-06-09 | 5.84 | $5.96 | 122900 |
| 2023-06-08 | 5.82 | $5.98 | 138432 |
| 2023-06-07 | 5.81 | $5.96 | 163642 |
| 2023-06-06 | 5.79 | $5.88 | 236600 |
| 2023-06-05 | 5.78 | $5.86 | 153023 |
| 2023-06-02 | 5.78 | $5.87 | 109100 |
| 2023-06-01 | 5.77 | $5.78 | 131200 |
| 2023-05-31 | 5.77 | $5.67 | 157600 |
| 2023-05-30 | 5.78 | $5.72 | 88300 |
| 2023-05-26 | 5.79 | $5.75 | 80004 |
| 2023-05-25 | 5.79 | $5.68 | 134430 |
| 2023-05-24 | 5.81 | $5.72 | 142109 |
| 2023-05-23 | 5.82 | $5.75 | 136730 |
| 2023-05-22 | 5.83 | $5.84 | 58200 |
| 2023-05-19 | 5.83 | $5.85 | 147900 |
| 2023-05-18 | 5.83 | $5.83 | 203400 |
| 2023-05-17 | 5.83 | $5.83 | 122633 |
| 2023-05-16 | 5.83 | $5.77 | 149200 |
| 2023-05-15 | 5.84 | $5.80 | 109600 |
| 2023-05-12 | 5.84 | $5.76 | 113037 |
| 2023-05-11 | 5.86 | $5.81 | 118131 |
| 2023-05-10 | 5.86 | $5.87 | 111224 |
| 2023-05-09 | 5.86 | $5.87 | 107133 |
| 2023-05-08 | 5.87 | $5.87 | 78925 |
| 2023-05-05 | 5.87 | $5.87 | 157810 |
| 2023-05-04 | 5.87 | $5.77 | 86000 |
| 2023-05-03 | 5.89 | $5.78 | 109438 |
| 2023-05-02 | 5.90 | $5.78 | 98100 |
| 2023-05-01 | 5.91 | $5.88 | 46337 |
| 2023-04-28 | 5.92 | $5.92 | 114830 |
| 2023-04-27 | 5.92 | $5.90 | 163400 |
| 2023-04-26 | 5.92 | $5.83 | 116632 |
| 2023-04-25 | 5.93 | $5.83 | 87832 |
| 2023-04-24 | 5.94 | $5.94 | 151227 |
| 2023-04-21 | 5.94 | $5.91 | 72300 |
| 2023-04-20 | 5.94 | $5.91 | 112800 |
| 2023-04-19 | 5.93 | $5.95 | 86700 |
| 2023-04-18 | 5.93 | $5.96 | 162403 |
| 2023-04-17 | 5.92 | $5.96 | 110539 |
| 2023-04-14 | 5.91 | $5.94 | 101500 |
| 2023-04-13 | 5.91 | $5.97 | 112200 |
| 2023-04-12 | 5.89 | $5.93 | 181629 |
| 2023-04-11 | 5.88 | $5.95 | 131104 |
| 2023-04-10 | 5.87 | $5.99 | 249048 |
| 2023-04-06 | 5.86 | $5.94 | 118200 |
| 2023-04-05 | 5.84 | $5.89 | 138403 |
| 2023-04-04 | 5.84 | $5.93 | 147726 |
| 2023-04-03 | 5.83 | $5.98 | 121947 |
| 2023-03-31 | 5.81 | $5.98 | 216879 |
| 2023-03-30 | 5.80 | $5.88 | 268912 |
| 2023-03-29 | 5.80 | $5.86 | 136000 |
| 2023-03-28 | 5.80 | $5.77 | 127014 |
| 2023-03-27 | 5.81 | $5.79 | 145847 |
| 2023-03-24 | 5.82 | $5.81 | 144107 |
| 2023-03-23 | 5.83 | $5.81 | 152347 |
| 2023-03-22 | 5.84 | $5.75 | 172924 |
| 2023-03-21 | 5.86 | $5.79 | 177900 |
| 2023-03-20 | 5.88 | $5.76 | 126349 |
| 2023-03-17 | 5.90 | $5.70 | 161523 |
| 2023-03-16 | 5.93 | $5.72 | 120400 |
| 2023-03-15 | 5.96 | $5.60 | 144900 |
| 2023-03-14 | 6.01 | $5.73 | 71400 |
| 2023-03-13 | 6.04 | $5.70 | 258220 |
| 2023-03-10 | 6.09 | $5.89 | 166113 |
| 2023-03-09 | 6.11 | $5.96 | 93748 |
| 2023-03-08 | 6.13 | $6.10 | 108200 |
| 2023-03-07 | 6.14 | $6.05 | 104000 |
| 2023-03-06 | 6.16 | $6.17 | 132822 |
| 2023-03-03 | 6.17 | $6.18 | 105900 |
| 2023-03-02 | 6.17 | $6.11 | 67245 |
| 2023-03-01 | 6.19 | $6.06 | 177700 |
| 2023-02-28 | 6.21 | $6.06 | 115000 |
| 2023-02-27 | 6.23 | $6.04 | 133700 |
| 2023-02-24 | 6.26 | $6.06 | 117824 |
| 2023-02-23 | 6.28 | $6.09 | 108400 |
| 2023-02-22 | 6.30 | $6.08 | 130400 |
| 2023-02-21 | 6.33 | $6.09 | 280330 |
| 2023-02-17 | 6.35 | $6.26 | 150500 |
| 2023-02-16 | 6.36 | $6.28 | 103024 |
| 2023-02-15 | 6.36 | $6.35 | 187201 |
| 2023-02-14 | 6.36 | $6.37 | 205704 |
| 2023-02-13 | 6.35 | $6.38 | 123400 |
| 2023-02-10 | 6.34 | $6.37 | 96725 |
| 2023-02-09 | 6.34 | $6.40 | 226200 |
| 2023-02-08 | 6.32 | $6.38 | 95200 |
| 2023-02-07 | 6.31 | $6.41 | 216507 |
| 2023-02-06 | 6.28 | $6.30 | 225513 |
| 2023-02-03 | 6.27 | $6.41 | 175225 |
| 2023-02-02 | 6.24 | $6.51 | 231100 |
| 2023-02-01 | 6.20 | $6.41 | 183045 |
| 2023-01-31 | 6.17 | $6.33 | 201300 |
| 2023-01-30 | 6.14 | $6.28 | 201800 |
| 2023-01-27 | 6.11 | $6.35 | 216600 |
| 2023-01-26 | 6.07 | $6.30 | 179945 |
| 2023-01-25 | 6.03 | $6.28 | 281613 |
| 2023-01-24 | 5.99 | $6.27 | 208746 |
| 2023-01-23 | 5.94 | $6.24 | 245846 |
| 2023-01-20 | 5.90 | $6.16 | 153621 |
| 2023-01-19 | 5.87 | $6.00 | 287743 |
| 2023-01-18 | 5.85 | $6.07 | 252600 |
| 2023-01-17 | 5.82 | $6.12 | 197600 |
| 2023-01-13 | 5.78 | $6.10 | 189000 |
| 2023-01-12 | 5.75 | $6.07 | 237300 |
| 2023-01-11 | 5.71 | $5.95 | 240600 |
| 2023-01-10 | 5.69 | $5.84 | 135000 |
| 2023-01-09 | 5.69 | $5.77 | 236117 |
| 2023-01-06 | 5.68 | $5.74 | 222800 |
| 2023-01-05 | 5.69 | $5.61 | 165700 |
| 2023-01-04 | 5.71 | $5.68 | 210900 |
| 2023-01-03 | 5.72 | $5.61 | 184800 |
| 2022-12-30 | 5.75 | $5.58 | 464918 |
| 2022-12-29 | 5.78 | $5.57 | 268900 |
| 2022-12-28 | 5.82 | $5.53 | 304123 |
| 2022-12-27 | 5.87 | $5.64 | 248102 |
| 2022-12-23 | 5.91 | $5.68 | 177000 |
| 2022-12-22 | 5.94 | $5.67 | 290500 |
| 2022-12-21 | 5.99 | $5.73 | 273935 |
| 2022-12-20 | 6.02 | $5.71 | 318000 |
| 2022-12-19 | 6.06 | $5.80 | 293600 |
| 2022-12-16 | 6.10 | $5.79 | 173200 |
| 2022-12-15 | 6.13 | $5.88 | 288300 |
| 2022-12-14 | 6.16 | $5.98 | 231421 |
| 2022-12-13 | 6.18 | $5.98 | 259101 |
| 2022-12-12 | 6.20 | $5.94 | 253800 |
| 2022-12-09 | 6.22 | $5.95 | 391605 |
| 2022-12-08 | 6.24 | $6.16 | 187900 |
| 2022-12-07 | 6.24 | $6.21 | 161600 |
| 2022-12-06 | 6.23 | $6.23 | 110100 |
| 2022-12-05 | 6.22 | $6.31 | 203605 |
| 2022-12-02 | 6.20 | $6.47 | 101200 |
| 2022-12-01 | 6.16 | $6.46 | 137700 |
| 2022-11-30 | 6.11 | $6.43 | 193746 |
| 2022-11-29 | 6.06 | $6.20 | 235300 |
| 2022-11-28 | 6.04 | $6.23 | 177728 |
| 2022-11-25 | 6.00 | $6.24 | 67900 |
| 2022-11-23 | 5.97 | $6.24 | 224900 |
| 2022-11-22 | 5.93 | $6.12 | 200000 |
| 2022-11-21 | 5.90 | $6.05 | 265149 |
| 2022-11-18 | 5.87 | $6.10 | 132745 |
| 2022-11-17 | 5.84 | $6.07 | 234800 |
| 2022-11-16 | 5.80 | $6.05 | 237200 |
| 2022-11-15 | 5.77 | $6.11 | 235300 |
| 2022-11-14 | 5.72 | $5.98 | 240600 |
| 2022-11-11 | 5.69 | $5.97 | 201111 |
| 2022-11-10 | 5.65 | $5.90 | 143500 |
| 2022-11-09 | 5.62 | $5.74 | 258200 |
| 2022-11-08 | 5.61 | $5.74 | 144900 |
| 2022-11-07 | 5.59 | $5.67 | 169000 |
| 2022-11-04 | 5.58 | $5.60 | 242327 |
| 2022-11-03 | 5.57 | $5.57 | 270735 |
| 2022-11-02 | 5.57 | $5.58 | 210010 |
| 2022-11-01 | 5.58 | $5.66 | 110455 |
| 2022-10-31 | 5.57 | $5.64 | 196145 |
| 2022-10-28 | 5.57 | $5.69 | 239326 |
| 2022-10-27 | 5.57 | $5.61 | 295004 |
| 2022-10-26 | 5.58 | $5.65 | 222227 |
| 2022-10-25 | 5.59 | $5.64 | 197400 |
| 2022-10-24 | 5.60 | $5.55 | 148706 |
| 2022-10-21 | 5.62 | $5.53 | 167200 |
| 2022-10-20 | 5.65 | $5.45 | 179041 |
| 2022-10-19 | 5.69 | $5.41 | 145800 |
| 2022-10-18 | 5.74 | $5.44 | 207225 |
| 2022-10-17 | 5.79 | $5.41 | 406900 |
| 2022-10-14 | 5.86 | $5.36 | 255100 |
| 2022-10-13 | 5.94 | $5.57 | 208700 |
| 2022-10-12 | 6.00 | $5.50 | 164600 |
| 2022-10-11 | 6.08 | $5.56 | 229400 |
| 2022-10-10 | 6.17 | $5.63 | 118445 |
| 2022-10-07 | 6.25 | $5.70 | 395107 |
| 2022-10-06 | 6.34 | $5.97 | 233606 |
| 2022-10-05 | 6.40 | $6.08 | 318700 |
| 2022-10-04 | 6.47 | $6.16 | 491302 |
| 2022-10-03 | 6.52 | $6.14 | 176640 |
| 2022-09-30 | 6.59 | $6.07 | 188900 |
| 2022-09-29 | 6.67 | $6.15 | 153619 |
| 2022-09-28 | 6.74 | $6.25 | 171400 |
| 2022-09-27 | 6.81 | $6.21 | 421300 |
| 2022-09-26 | 6.89 | $5.97 | 462534 |
| 2022-09-23 | 7.00 | $6.30 | 467900 |
| 2022-09-22 | 7.08 | $6.58 | 295739 |
| 2022-09-21 | 7.14 | $6.78 | 189568 |
| 2022-09-20 | 7.18 | $6.99 | 170300 |
| 2022-09-19 | 7.21 | $6.99 | 115100 |
| 2022-09-16 | 7.23 | $6.88 | 349000 |
| 2022-09-15 | 7.27 | $7.15 | 151006 |
| 2022-09-14 | 7.29 | $7.27 | 129500 |
| 2022-09-13 | 7.30 | $7.30 | 179220 |
| 2022-09-12 | 7.30 | $7.43 | 159800 |
| 2022-09-09 | 7.29 | $7.43 | 162511 |
| 2022-09-08 | 7.29 | $7.26 | 130000 |
| 2022-09-07 | 7.31 | $7.30 | 181813 |
| 2022-09-06 | 7.32 | $7.24 | 112100 |
| 2022-09-02 | 7.34 | $7.16 | 152600 |
| 2022-09-01 | 7.36 | $7.16 | 158300 |
| 2022-08-31 | 7.39 | $7.14 | 125337 |
| 2022-08-30 | 7.43 | $7.18 | 147000 |
| 2022-08-29 | 7.46 | $7.20 | 112911 |
| 2022-08-26 | 7.49 | $7.25 | 122338 |
| 2022-08-25 | 7.52 | $7.46 | 79000 |
| 2022-08-24 | 7.52 | $7.37 | 96048 |
| 2022-08-23 | 7.53 | $7.31 | 165300 |
| 2022-08-22 | 7.55 | $7.35 | 357000 |
| 2022-08-19 | 7.56 | $7.54 | 354200 |
| 2022-08-18 | 7.56 | $7.55 | 195337 |
| 2022-08-17 | 7.55 | $7.48 | 141600 |
| 2022-08-16 | 7.54 | $7.55 | 171632 |
| 2022-08-15 | 7.52 | $7.63 | 212621 |
| 2022-08-12 | 7.50 | $7.79 | 238551 |
| 2022-08-11 | 7.45 | $7.78 | 241500 |
| 2022-08-10 | 7.40 | $7.80 | 449628 |
| 2022-08-09 | 7.34 | $7.58 | 404500 |
| 2022-08-08 | 7.30 | $7.57 | 302200 |
| 2022-08-05 | 7.26 | $7.46 | 255300 |
| 2022-08-04 | 7.22 | $7.48 | 359226 |
| 2022-08-03 | 7.18 | $7.55 | 125500 |
| 2022-08-02 | 7.14 | $7.40 | 313492 |
| 2022-08-01 | 7.10 | $7.44 | 309700 |
| 2022-07-29 | 7.06 | $7.42 | 255000 |
| 2022-07-28 | 7.01 | $7.31 | 191000 |
| 2022-07-27 | 6.98 | $7.18 | 133900 |
| 2022-07-26 | 6.95 | $7.04 | 134134 |
| 2022-07-25 | 6.94 | $7.09 | 236900 |
| 2022-07-22 | 6.92 | $7.04 | 348921 |
| 2022-07-21 | 6.91 | $7.08 | 183939 |
| 2022-07-20 | 6.89 | $7.04 | 357200 |
| 2022-07-19 | 6.87 | $6.95 | 232007 |
| 2022-07-18 | 6.86 | $6.82 | 262347 |
| 2022-07-15 | 6.86 | $6.83 | 723510 |
| 2022-07-14 | 6.86 | $6.79 | 237100 |
| 2022-07-13 | 6.86 | $6.82 | 241000 |
| 2022-07-12 | 6.86 | $6.83 | 346812 |
| 2022-07-11 | 6.87 | $6.97 | 421800 |
| 2022-07-08 | 6.86 | $7.04 | 159304 |
| 2022-07-07 | 6.85 | $6.93 | 293100 |
| 2022-07-06 | 6.85 | $6.86 | 265745 |
| 2022-07-05 | 6.86 | $6.83 | 169000 |
| 2022-07-01 | 6.88 | $6.88 | 84500 |
| 2022-06-30 | 6.90 | $6.82 | 177900 |
| 2022-06-29 | 6.92 | $6.85 | 124016 |
| 2022-06-28 | 6.95 | $6.78 | 208432 |
| 2022-06-27 | 6.99 | $6.92 | 163002 |
| 2022-06-24 | 7.01 | $6.92 | 247200 |
| 2022-06-23 | 7.04 | $6.84 | 205800 |
| 2022-06-22 | 7.07 | $6.66 | 223600 |
| 2022-06-21 | 7.13 | $6.75 | 163900 |
| 2022-06-17 | 7.18 | $6.64 | 179330 |
| 2022-06-16 | 7.25 | $6.51 | 252100 |
| 2022-06-15 | 7.33 | $6.89 | 191904 |
| 2022-06-14 | 7.38 | $6.92 | 268441 |
| 2022-06-13 | 7.43 | $6.91 | 254800 |
| 2022-06-10 | 7.48 | $7.24 | 356613 |
| 2022-06-09 | 7.50 | $7.58 | 159200 |
| 2022-06-08 | 7.48 | $7.60 | 126900 |
| 2022-06-07 | 7.47 | $7.66 | 140747 |
| 2022-06-06 | 7.45 | $7.54 | 130134 |
| 2022-06-03 | 7.44 | $7.54 | 107700 |
| 2022-06-02 | 7.43 | $7.58 | 219618 |
| 2022-06-01 | 7.42 | $7.54 | 151500 |
| 2022-05-31 | 7.42 | $7.51 | 163800 |
| 2022-05-27 | 7.42 | $7.49 | 193800 |
| 2022-05-26 | 7.42 | $7.37 | 179608 |
| 2022-05-25 | 7.44 | $7.31 | 182239 |
| 2022-05-24 | 7.47 | $7.30 | 123600 |
| 2022-05-23 | 7.50 | $7.37 | 201800 |
| 2022-05-20 | 7.53 | $7.35 | 140100 |
| 2022-05-19 | 7.57 | $7.35 | 134400 |
| 2022-05-18 | 7.61 | $7.32 | 88100 |
| 2022-05-17 | 7.66 | $7.51 | 179241 |
| 2022-05-16 | 7.70 | $7.33 | 141200 |
| 2022-05-13 | 7.76 | $7.39 | 201000 |
| 2022-05-12 | 7.82 | $7.22 | 201919 |
| 2022-05-11 | 7.90 | $7.36 | 205816 |
| 2022-05-10 | 7.98 | $7.54 | 201848 |
| 2022-05-09 | 8.04 | $7.66 | 322800 |
| 2022-05-06 | 8.09 | $7.83 | 155300 |
| 2022-05-05 | 8.13 | $7.91 | 178717 |
| 2022-05-04 | 8.17 | $8.08 | 140412 |
| 2022-05-03 | 8.20 | $7.89 | 180700 |
| 2022-05-02 | 8.25 | $7.88 | 261200 |
| 2022-04-29 | 8.30 | $7.85 | 286124 |
| 2022-04-28 | 8.37 | $8.12 | 168500 |
| 2022-04-27 | 8.41 | $7.97 | 180000 |
| 2022-04-26 | 8.47 | $8.02 | 169588 |
| 2022-04-25 | 8.53 | $8.15 | 173900 |
| 2022-04-22 | 8.58 | $8.29 | 139748 |
| 2022-04-21 | 8.62 | $8.47 | 95232 |
| 2022-04-20 | 8.64 | $8.55 | 115225 |
| 2022-04-19 | 8.66 | $8.49 | 182300 |
| 2022-04-18 | 8.68 | $8.46 | 146100 |
| 2022-04-14 | 8.71 | $8.50 | 128700 |
| 2022-04-13 | 8.73 | $8.60 | 112900 |
| 2022-04-12 | 8.74 | $8.52 | 124700 |
| 2022-04-11 | 8.76 | $8.53 | 124806 |
| 2022-04-08 | 8.78 | $8.58 | 155543 |
| 2022-04-07 | 8.79 | $8.68 | 100100 |
| 2022-04-06 | 8.79 | $8.65 | 178819 |
| 2022-04-05 | 8.79 | $8.82 | 139911 |
| 2022-04-04 | 8.77 | $9.09 | 118200 |
| 2022-04-01 | 8.72 | $8.93 | 117026 |
| 2022-03-31 | 8.68 | $8.88 | 110400 |
| 2022-03-30 | 8.65 | $8.97 | 170615 |
| 2022-03-29 | 8.60 | $8.96 | 144400 |
| 2022-03-28 | 8.56 | $8.75 | 80028 |
| 2022-03-25 | 8.54 | $8.74 | 115700 |
| 2022-03-24 | 8.52 | $8.75 | 127700 |
| 2022-03-23 | 8.49 | $8.68 | 123037 |
| 2022-03-22 | 8.48 | $8.84 | 114604 |
| 2022-03-21 | 8.44 | $8.65 | 94217 |
| 2022-03-18 | 8.43 | $8.75 | 247500 |
| 2022-03-17 | 8.40 | $8.68 | 118916 |
| 2022-03-16 | 8.39 | $8.36 | 158703 |
| 2022-03-15 | 8.40 | $8.15 | 140349 |
| 2022-03-14 | 8.44 | $8.04 | 148800 |
| 2022-03-11 | 8.50 | $8.17 | 133300 |
| 2022-03-10 | 8.55 | $8.32 | 135954 |
| 2022-03-09 | 8.59 | $8.37 | 200900 |
| 2022-03-08 | 8.64 | $8.09 | 562039 |
| 2022-03-07 | 8.71 | $8.23 | 245232 |
| 2022-03-04 | 8.78 | $8.55 | 136405 |
| 2022-03-03 | 8.82 | $8.70 | 142900 |
| 2022-03-02 | 8.85 | $8.85 | 142739 |
| 2022-03-01 | 8.87 | $8.60 | 134800 |
| 2022-02-28 | 8.91 | $8.76 | 141304 |
| 2022-02-25 | 8.95 | $8.75 | 152103 |
| 2022-02-24 | 8.98 | $8.59 | 215000 |
| 2022-02-23 | 9.03 | $8.47 | 280200 |
| 2022-02-22 | 9.10 | $8.57 | 254686 |
| 2022-02-18 | 9.16 | $8.78 | 255731 |
| 2022-02-17 | 9.20 | $8.83 | 172100 |
| 2022-02-16 | 9.24 | $9.01 | 174700 |
| 2022-02-15 | 9.27 | $8.99 | 247517 |
| 2022-02-14 | 9.30 | $8.81 | 508000 |
| 2022-02-11 | 9.35 | $9.14 | 248500 |
| 2022-02-10 | 9.38 | $9.56 | 119900 |
| 2022-02-09 | 9.37 | $9.64 | 151400 |
| 2022-02-08 | 9.35 | $9.45 | 108100 |
| 2022-02-07 | 9.35 | $9.38 | 108517 |
| 2022-02-04 | 9.36 | $9.37 | 149214 |
| 2022-02-03 | 9.38 | $9.27 | 121137 |
| 2022-02-02 | 9.40 | $9.42 | 151989 |
| 2022-02-01 | 9.42 | $9.42 | 139500 |
| 2022-01-31 | 9.43 | $9.36 | 245900 |
| 2022-01-28 | 9.46 | $9.21 | 185400 |
| 2022-01-27 | 9.50 | $9.02 | 105211 |
| 2022-01-26 | 9.57 | $9.10 | 162611 |
| 2022-01-25 | 9.63 | $9.04 | 253124 |
| 2022-01-24 | 9.70 | $9.12 | 436400 |
| 2022-01-21 | 9.77 | $9.22 | 589114 |
| 2022-01-20 | 9.83 | $9.57 | 171200 |
| 2022-01-19 | 9.86 | $9.63 | 246433 |
| 2022-01-18 | 9.89 | $9.71 | 220541 |
| 2022-01-14 | 9.91 | $10.01 | 312208 |
| 2022-01-13 | 9.89 | $9.87 | 86200 |
| 2022-01-12 | 9.90 | $9.91 | 132900 |
| 2022-01-11 | 9.89 | $9.91 | 110444 |
| 2022-01-10 | 9.89 | $9.81 | 157805 |
| 2022-01-07 | 9.90 | $9.84 | 175928 |
| 2022-01-06 | 9.91 | $9.79 | 225400 |
| 2022-01-05 | 9.92 | $9.82 | 172436 |
| 2022-01-04 | 9.93 | $9.99 | 146310 |
| 2022-01-03 | 9.92 | $9.96 | 160611 |
| 2021-12-31 | 9.91 | $9.97 | 120000 |
| 2021-12-30 | 9.91 | $9.97 | 95400 |
| 2021-12-29 | 9.90 | $10.02 | 107200 |
| 2021-12-28 | 9.89 | $9.97 | 117833 |
| 2021-12-27 | 9.88 | $10.04 | 108234 |
| 2021-12-23 | 9.87 | $9.91 | 172319 |
| 2021-12-22 | 9.87 | $9.78 | 155833 |
| 2021-12-21 | 9.88 | $9.75 | 147618 |
| 2021-12-20 | 9.90 | $9.68 | 223332 |
| 2021-12-17 | 9.93 | $9.90 | 140800 |
| 2021-12-16 | 9.95 | $9.92 | 164243 |
| 2021-12-15 | 9.96 | $9.89 | 101000 |
| 2021-12-14 | 9.98 | $9.83 | 127211 |
| 2021-12-13 | 10.01 | $9.84 | 114500 |
| 2021-12-10 | 10.04 | $10.04 | 148700 |
| 2021-12-09 | 10.05 | $9.99 | 154930 |
| 2021-12-08 | 10.07 | $9.99 | 105600 |
| 2021-12-07 | 10.09 | $9.90 | 116007 |
| 2021-12-06 | 10.13 | $9.77 | 167619 |
| 2021-12-03 | 10.18 | $9.80 | 136000 |
| 2021-12-02 | 10.23 | $9.99 | 115147 |
| 2021-12-01 | 10.27 | $9.87 | 92630 |
| 2021-11-30 | 10.32 | $9.97 | 89601 |
| 2021-11-29 | 10.36 | $10.10 | 102531 |
| 2021-11-26 | 10.39 | $10.08 | 98400 |
| 2021-11-24 | 10.43 | $10.20 | 70500 |
| 2021-11-23 | 10.45 | $10.16 | 121623 |
| 2021-11-22 | 10.48 | $10.37 | 116200 |
| 2021-11-19 | 10.49 | $10.45 | 85600 |
| 2021-11-18 | 10.49 | $10.50 | 87574 |
| 2021-11-17 | 10.48 | $10.50 | 90100 |
| 2021-11-16 | 10.47 | $10.50 | 89010 |
| 2021-11-15 | 10.46 | $10.48 | 74100 |
| 2021-11-12 | 10.45 | $10.50 | 73200 |
| 2021-11-11 | 10.44 | $10.45 | 130700 |
| 2021-11-10 | 10.43 | $10.49 | 83400 |
| 2021-11-09 | 10.41 | $10.70 | 229600 |
| 2021-11-08 | 10.36 | $10.60 | 85100 |
| 2021-11-05 | 10.33 | $10.54 | 101400 |
| 2021-11-04 | 10.29 | $10.49 | 208944 |
| 2021-11-03 | 10.25 | $10.46 | 121600 |
| 2021-11-02 | 10.21 | $10.41 | 119100 |
| 2021-11-01 | 10.18 | $10.42 | 114700 |
| 2021-10-29 | 10.13 | $10.38 | 97600 |
| 2021-10-28 | 10.09 | $10.30 | 130832 |
| 2021-10-27 | 10.05 | $10.30 | 157900 |
| 2021-10-26 | 10.01 | $10.28 | 67225 |
| 2021-10-25 | 9.97 | $10.28 | 81333 |
| 2021-10-22 | 9.93 | $10.22 | 111028 |
| 2021-10-21 | 9.89 | $10.26 | 97767 |
| 2021-10-20 | 9.84 | $10.29 | 145500 |
| 2021-10-19 | 9.79 | $10.20 | 156500 |
| 2021-10-18 | 9.75 | $10.08 | 230000 |
| 2021-10-15 | 9.72 | $9.94 | 115300 |
| 2021-10-14 | 9.70 | $9.87 | 131900 |
| 2021-10-13 | 9.69 | $9.70 | 43200 |
| 2021-10-12 | 9.70 | $9.65 | 72844 |
| 2021-10-11 | 9.72 | $9.64 | 129700 |
| 2021-10-08 | 9.74 | $9.65 | 101714 |
| 2021-10-07 | 9.76 | $9.81 | 160207 |
| 2021-10-06 | 9.78 | $9.61 | 196500 |
| 2021-10-05 | 9.81 | $9.58 | 213400 |
| 2021-10-04 | 9.86 | $9.48 | 294000 |
| 2021-10-01 | 9.92 | $9.62 | 175424 |
| 2021-09-30 | 9.97 | $9.57 | 191845 |
| 2021-09-29 | 10.03 | $9.66 | 172617 |
| 2021-09-28 | 10.08 | $9.76 | 334400 |
| 2021-09-27 | 10.13 | $9.81 | 148831 |
| 2021-09-24 | 10.18 | $9.87 | 358500 |
| 2021-09-23 | 10.23 | $9.96 | 197029 |
| 2021-09-22 | 10.27 | $9.88 | 245400 |
| 2021-09-21 | 10.32 | $9.85 | 188100 |
| 2021-09-20 | 10.38 | $9.79 | 445804 |
| 2021-09-17 | 10.45 | $10.22 | 156100 |
| 2021-09-16 | 10.47 | $10.32 | 82900 |
| 2021-09-15 | 10.49 | $10.30 | 144235 |
| 2021-09-14 | 10.51 | $10.29 | 107633 |
| 2021-09-13 | 10.54 | $10.37 | 123500 |
| 2021-09-10 | 10.56 | $10.47 | 113726 |
| 2021-09-09 | 10.57 | $10.54 | 129000 |
| 2021-09-08 | 10.58 | $10.58 | 190100 |
| 2021-09-07 | 10.59 | $10.48 | 180300 |
| 2021-09-03 | 10.60 | $10.55 | 111100 |
| 2021-09-02 | 10.62 | $10.60 | 149731 |
| 2021-09-01 | 10.63 | $10.68 | 178800 |
| 2021-08-31 | 10.63 | $10.60 | 86400 |
| 2021-08-30 | 10.65 | $10.64 | 172020 |
| 2021-08-27 | 10.66 | $10.60 | 147814 |
| 2021-08-26 | 10.68 | $10.48 | 200547 |
| 2021-08-25 | 10.72 | $10.66 | 91400 |
| 2021-08-24 | 10.74 | $10.56 | 60617 |
| 2021-08-23 | 10.77 | $10.45 | 116445 |
| 2021-08-20 | 10.82 | $10.52 | 88544 |
| 2021-08-19 | 10.86 | $10.36 | 190492 |
| 2021-08-18 | 10.92 | $10.54 | 182900 |
| 2021-08-17 | 10.96 | $10.58 | 196900 |
| 2021-08-16 | 11.00 | $10.85 | 119203 |
| 2021-08-13 | 11.01 | $10.85 | 83700 |
| 2021-08-12 | 11.03 | $10.86 | 89800 |
| 2021-08-11 | 11.04 | $10.99 | 74900 |
| 2021-08-10 | 11.04 | $11.00 | 114600 |
| 2021-08-09 | 11.04 | $11.10 | 130926 |
| 2021-08-06 | 11.04 | $10.98 | 119948 |
| 2021-08-05 | 11.04 | $10.99 | 177849 |
| 2021-08-04 | 11.04 | $11.08 | 63000 |
| 2021-08-03 | 11.03 | $11.16 | 86300 |
| 2021-08-02 | 11.02 | $11.14 | 109735 |
| 2021-07-30 | 11.01 | $11.11 | 87300 |
| 2021-07-29 | 11.00 | $11.23 | 103527 |
| 2021-07-28 | 10.98 | $11.08 | 121407 |
| 2021-07-27 | 10.97 | $11.05 | 73846 |
| 2021-07-26 | 10.96 | $11.11 | 141432 |
| 2021-07-23 | 10.95 | $11.05 | 96600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.75
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.16
Average
7.23
Maximum
11.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.75 | $8.70 | 172570 |
| 2026-07-20 | 8.76 | $8.62 | 251240 |
| 2026-07-17 | 8.79 | $8.68 | 751200 |
| 2026-07-16 | 8.81 | $8.76 | 139933 |
| 2026-07-15 | 8.82 | $8.75 | 105600 |
| 2026-07-14 | 8.83 | $8.76 | 206422 |
| 2026-07-13 | 8.84 | $8.82 | 177125 |
| 2026-07-10 | 8.84 | $8.82 | 138000 |
| 2026-07-09 | 8.85 | $8.81 | 118800 |
| 2026-07-08 | 8.85 | $8.81 | 890800 |
| 2026-07-07 | 8.85 | $8.82 | 302312 |
| 2026-07-06 | 8.85 | $8.82 | 200000 |
| 2026-07-02 | 8.85 | $8.76 | 174537 |
| 2026-07-01 | 8.87 | $8.86 | 154500 |
| 2026-06-30 | 8.86 | $8.91 | 233900 |
| 2026-06-29 | 8.85 | $8.77 | 144046 |
| 2026-06-26 | 8.86 | $8.74 | 92100 |
| 2026-06-25 | 8.87 | $8.74 | 118900 |
| 2026-06-24 | 8.89 | $8.73 | 151100 |
| 2026-06-23 | 8.92 | $8.83 | 285900 |
| 2026-06-22 | 8.92 | $8.99 | 207018 |
| 2026-06-18 | 8.90 | $8.99 | 250400 |
| 2026-06-17 | 8.86 | $8.78 | 236528 |
| 2026-06-16 | 8.87 | $8.92 | 187539 |
| 2026-06-15 | 8.85 | $8.82 | 144100 |
| 2026-06-12 | 8.84 | $8.70 | 155200 |
| 2026-06-11 | 8.86 | $8.64 | 204500 |
| 2026-06-10 | 8.89 | $8.57 | 199300 |
| 2026-06-09 | 8.95 | $8.62 | 477904 |
| 2026-06-08 | 8.99 | $8.61 | 239400 |
| 2026-06-05 | 9.05 | $8.72 | 344218 |
| 2026-06-04 | 9.09 | $9.03 | 151300 |
| 2026-06-03 | 9.08 | $9.07 | 214800 |
| 2026-06-02 | 9.05 | $9.15 | 168422 |
| 2026-06-01 | 8.99 | $9.09 | 223082 |
| 2026-05-29 | 8.94 | $9.12 | 302400 |
| 2026-05-28 | 8.88 | $9.05 | 202402 |
| 2026-05-27 | 8.81 | $8.98 | 231300 |
| 2026-05-26 | 8.75 | $8.82 | 159200 |
| 2026-05-22 | 8.71 | $8.65 | 206205 |
| 2026-05-21 | 8.70 | $8.61 | 260600 |
| 2026-05-20 | 8.70 | $8.45 | 127714 |
| 2026-05-19 | 8.72 | $8.31 | 234126 |
| 2026-05-18 | 8.78 | $8.47 | 220900 |
| 2026-05-15 | 8.82 | $8.64 | 253519 |
| 2026-05-14 | 8.82 | $8.90 | 141624 |
| 2026-05-13 | 8.76 | $8.80 | 163895 |
| 2026-05-12 | 8.72 | $8.78 | 301323 |
| 2026-05-11 | 8.67 | $8.83 | 161800 |
| 2026-05-08 | 8.60 | $8.79 | 131200 |
| 2026-05-07 | 8.53 | $8.72 | 171200 |
| 2026-05-06 | 8.46 | $8.74 | 278813 |
| 2026-05-05 | 8.37 | $8.49 | 128200 |
| 2026-05-04 | 8.31 | $8.38 | 185400 |
| 2026-05-01 | 8.27 | $8.35 | 118200 |
| 2026-04-30 | 8.23 | $8.30 | 495849 |
| 2026-04-29 | 8.20 | $8.22 | 108400 |
| 2026-04-28 | 8.17 | $8.26 | 163503 |
| 2026-04-27 | 8.13 | $8.28 | 94239 |
| 2026-04-24 | 8.08 | $8.21 | 129434 |
| 2026-04-23 | 8.03 | $8.12 | 217969 |
| 2026-04-22 | 7.99 | $8.10 | 137015 |
| 2026-04-21 | 7.95 | $8.04 | 288324 |
| 2026-04-20 | 7.92 | $8.15 | 144423 |
| 2026-04-17 | 7.85 | $8.13 | 201142 |
| 2026-04-16 | 7.78 | $8.07 | 106744 |
| 2026-04-15 | 7.71 | $8.04 | 178600 |
| 2026-04-14 | 7.64 | $8.04 | 182400 |
| 2026-04-13 | 7.55 | $7.90 | 116328 |
| 2026-04-10 | 7.48 | $7.72 | 386018 |
| 2026-04-09 | 7.43 | $7.83 | 369500 |
| 2026-04-08 | 7.36 | $7.78 | 318308 |
| 2026-04-07 | 7.28 | $7.48 | 262105 |
| 2026-04-06 | 7.26 | $7.46 | 229946 |
| 2026-04-02 | 7.23 | $7.48 | 297812 |
| 2026-04-01 | 7.20 | $7.45 | 389000 |
| 2026-03-31 | 7.18 | $7.26 | 310300 |
| 2026-03-30 | 7.19 | $7.00 | 333123 |
| 2026-03-27 | 7.26 | $7.03 | 261500 |
| 2026-03-26 | 7.33 | $7.22 | 271300 |
| 2026-03-25 | 7.38 | $7.39 | 198832 |
| 2026-03-24 | 7.40 | $7.28 | 172337 |
| 2026-03-23 | 7.44 | $7.32 | 214206 |
| 2026-03-20 | 7.49 | $7.33 | 239225 |
| 2026-03-19 | 7.55 | $7.47 | 165400 |
| 2026-03-18 | 7.58 | $7.50 | 201200 |
| 2026-03-17 | 7.61 | $7.55 | 116545 |
| 2026-03-16 | 7.65 | $7.47 | 126000 |
| 2026-03-13 | 7.70 | $7.39 | 76700 |
| 2026-03-12 | 7.78 | $7.54 | 153742 |
| 2026-03-11 | 7.84 | $7.70 | 112700 |
| 2026-03-10 | 7.87 | $7.57 | 162245 |
| 2026-03-09 | 7.95 | $7.55 | 138000 |
| 2026-03-06 | 8.03 | $7.57 | 119200 |
| 2026-03-05 | 8.13 | $7.74 | 271800 |
| 2026-03-04 | 8.20 | $7.95 | 179500 |
| 2026-03-03 | 8.24 | $8.03 | 124800 |
| 2026-03-02 | 8.28 | $8.18 | 343402 |
| 2026-02-27 | 8.28 | $8.19 | 134334 |
| 2026-02-26 | 8.28 | $8.29 | 118300 |
| 2026-02-25 | 8.26 | $8.34 | 168100 |
| 2026-02-24 | 8.23 | $8.28 | 160300 |
| 2026-02-23 | 8.20 | $8.18 | 158844 |
| 2026-02-20 | 8.19 | $8.19 | 155200 |
| 2026-02-19 | 8.18 | $8.09 | 161400 |
| 2026-02-18 | 8.18 | $8.13 | 165243 |
| 2026-02-17 | 8.17 | $8.09 | 110832 |
| 2026-02-13 | 8.17 | $8.11 | 80641 |
| 2026-02-12 | 8.16 | $8.18 | 174200 |
| 2026-02-11 | 8.14 | $8.21 | 161500 |
| 2026-02-10 | 8.10 | $8.20 | 312700 |
| 2026-02-09 | 8.06 | $8.11 | 308795 |
| 2026-02-06 | 8.03 | $7.97 | 167100 |
| 2026-02-05 | 8.03 | $7.87 | 192925 |
| 2026-02-04 | 8.05 | $7.99 | 271514 |
| 2026-02-03 | 8.04 | $7.98 | 290315 |
| 2026-02-02 | 8.03 | $8.01 | 142100 |
| 2026-01-30 | 8.01 | $8.01 | 95933 |
| 2026-01-29 | 7.99 | $8.07 | 214742 |
| 2026-01-28 | 7.96 | $8.03 | 253622 |
| 2026-01-27 | 7.92 | $7.98 | 141000 |
| 2026-01-26 | 7.89 | $7.96 | 135300 |
| 2026-01-23 | 7.86 | $7.95 | 102548 |
| 2026-01-22 | 7.82 | $7.91 | 247900 |
| 2026-01-21 | 7.78 | $7.85 | 243100 |
| 2026-01-20 | 7.75 | $7.72 | 169000 |
| 2026-01-16 | 7.75 | $7.84 | 74904 |
| 2026-01-15 | 7.71 | $7.83 | 103500 |
| 2026-01-14 | 7.67 | $7.79 | 120000 |
| 2026-01-13 | 7.63 | $7.83 | 194404 |
| 2026-01-12 | 7.58 | $7.76 | 327100 |
| 2026-01-09 | 7.53 | $7.67 | 184131 |
| 2026-01-08 | 7.50 | $7.59 | 308800 |
| 2026-01-07 | 7.47 | $7.55 | 166927 |
| 2026-01-06 | 7.45 | $7.60 | 202039 |
| 2026-01-05 | 7.41 | $7.49 | 328010 |
| 2026-01-02 | 7.39 | $7.47 | 177906 |
| 2025-12-31 | 7.37 | $7.41 | 188059 |
| 2025-12-30 | 7.37 | $7.42 | 101312 |
| 2025-12-29 | 7.35 | $7.45 | 118800 |
| 2025-12-26 | 7.33 | $7.47 | 132600 |
| 2025-12-24 | 7.30 | $7.44 | 56700 |
| 2025-12-23 | 7.28 | $7.44 | 204732 |
| 2025-12-22 | 7.25 | $7.34 | 123300 |
| 2025-12-19 | 7.24 | $7.28 | 175300 |
| 2025-12-18 | 7.23 | $7.18 | 197106 |
| 2025-12-17 | 7.25 | $7.14 | 131600 |
| 2025-12-16 | 7.28 | $7.21 | 181100 |
| 2025-12-15 | 7.30 | $7.24 | 245025 |
| 2025-12-12 | 7.32 | $7.32 | 128529 |
| 2025-12-11 | 7.33 | $7.44 | 182117 |
| 2025-12-10 | 7.31 | $7.41 | 141500 |
| 2025-12-09 | 7.29 | $7.37 | 87518 |
| 2025-12-08 | 7.28 | $7.39 | 120400 |
| 2025-12-05 | 7.26 | $7.37 | 105500 |
| 2025-12-04 | 7.25 | $7.35 | 166002 |
| 2025-12-03 | 7.24 | $7.29 | 150300 |
| 2025-12-02 | 7.24 | $7.27 | 178400 |
| 2025-12-01 | 7.24 | $7.32 | 155600 |
| 2025-11-28 | 7.24 | $7.36 | 78400 |
| 2025-11-26 | 7.22 | $7.29 | 131449 |
| 2025-11-25 | 7.22 | $7.22 | 169780 |
| 2025-11-24 | 7.24 | $7.15 | 159613 |
| 2025-11-21 | 7.27 | $7.12 | 313510 |
| 2025-11-20 | 7.32 | $7.15 | 262200 |
| 2025-11-19 | 7.37 | $7.25 | 150700 |
| 2025-11-18 | 7.40 | $7.19 | 96400 |
| 2025-11-17 | 7.46 | $7.22 | 120500 |
| 2025-11-14 | 7.51 | $7.35 | 203307 |
| 2025-11-13 | 7.55 | $7.43 | 137607 |
| 2025-11-12 | 7.58 | $7.55 | 112545 |
| 2025-11-11 | 7.58 | $7.55 | 187514 |
| 2025-11-10 | 7.59 | $7.53 | 247940 |
| 2025-11-07 | 7.61 | $7.44 | 153836 |
| 2025-11-06 | 7.64 | $7.48 | 191600 |
| 2025-11-05 | 7.67 | $7.59 | 153633 |
| 2025-11-04 | 7.68 | $7.62 | 135700 |
| 2025-11-03 | 7.69 | $7.72 | 122000 |
| 2025-10-31 | 7.68 | $7.67 | 93500 |
| 2025-10-30 | 7.68 | $7.71 | 113300 |
| 2025-10-29 | 7.67 | $7.72 | 167600 |
| 2025-10-28 | 7.65 | $7.70 | 122741 |
| 2025-10-27 | 7.63 | $7.66 | 265300 |
| 2025-10-24 | 7.62 | $7.56 | 121310 |
| 2025-10-23 | 7.63 | $7.50 | 96839 |
| 2025-10-22 | 7.66 | $7.48 | 197245 |
| 2025-10-21 | 7.69 | $7.59 | 241633 |
| 2025-10-20 | 7.70 | $7.60 | 205528 |
| 2025-10-17 | 7.71 | $7.60 | 108700 |
| 2025-10-16 | 7.73 | $7.61 | 211100 |
| 2025-10-15 | 7.74 | $7.71 | 213108 |
| 2025-10-14 | 7.73 | $7.69 | 136700 |
| 2025-10-13 | 7.73 | $7.72 | 153346 |
| 2025-10-10 | 7.72 | $7.63 | 280400 |
| 2025-10-09 | 7.72 | $7.82 | 362028 |
| 2025-10-08 | 7.69 | $7.77 | 332508 |
| 2025-10-07 | 7.65 | $7.74 | 331000 |
| 2025-10-06 | 7.62 | $7.66 | 222308 |
| 2025-10-03 | 7.60 | $7.65 | 126332 |
| 2025-10-02 | 7.58 | $7.59 | 254100 |
| 2025-10-01 | 7.57 | $7.58 | 269832 |
| 2025-09-30 | 7.56 | $7.54 | 253900 |
| 2025-09-29 | 7.55 | $7.49 | 222044 |
| 2025-09-26 | 7.56 | $7.48 | 222100 |
| 2025-09-25 | 7.56 | $7.48 | 141739 |
| 2025-09-24 | 7.56 | $7.56 | 224000 |
| 2025-09-23 | 7.55 | $7.61 | 158600 |
| 2025-09-22 | 7.53 | $7.63 | 216200 |
| 2025-09-19 | 7.49 | $7.59 | 202802 |
| 2025-09-18 | 7.46 | $7.49 | 181438 |
| 2025-09-17 | 7.45 | $7.50 | 264300 |
| 2025-09-16 | 7.43 | $7.48 | 246027 |
| 2025-09-15 | 7.40 | $7.48 | 106100 |
| 2025-09-12 | 7.38 | $7.49 | 195001 |
| 2025-09-11 | 7.35 | $7.46 | 278800 |
| 2025-09-10 | 7.32 | $7.40 | 331008 |
| 2025-09-09 | 7.30 | $7.33 | 209900 |
| 2025-09-08 | 7.29 | $7.28 | 140412 |
| 2025-09-05 | 7.28 | $7.25 | 113202 |
| 2025-09-04 | 7.29 | $7.28 | 233519 |
| 2025-09-03 | 7.28 | $7.25 | 181700 |
| 2025-09-02 | 7.28 | $7.24 | 190124 |
| 2025-08-29 | 7.29 | $7.31 | 128600 |
| 2025-08-28 | 7.28 | $7.32 | 274400 |
| 2025-08-27 | 7.26 | $7.30 | 252800 |
| 2025-08-26 | 7.25 | $7.25 | 246600 |
| 2025-08-25 | 7.25 | $7.25 | 299842 |
| 2025-08-22 | 7.24 | $7.22 | 136416 |
| 2025-08-21 | 7.24 | $7.14 | 149833 |
| 2025-08-20 | 7.26 | $7.15 | 150500 |
| 2025-08-19 | 7.28 | $7.21 | 179200 |
| 2025-08-18 | 7.28 | $7.29 | 123500 |
| 2025-08-15 | 7.27 | $7.27 | 134900 |
| 2025-08-14 | 7.27 | $7.26 | 140218 |
| 2025-08-13 | 7.26 | $7.32 | 223004 |
| 2025-08-12 | 7.24 | $7.26 | 155911 |
| 2025-08-11 | 7.23 | $7.21 | 117300 |
| 2025-08-08 | 7.23 | $7.24 | 143400 |
| 2025-08-07 | 7.22 | $7.24 | 249212 |
| 2025-08-06 | 7.21 | $7.19 | 233046 |
| 2025-08-05 | 7.20 | $7.18 | 168416 |
| 2025-08-04 | 7.20 | $7.12 | 163380 |
| 2025-08-01 | 7.21 | $7.09 | 143900 |
| 2025-07-31 | 7.23 | $7.18 | 141674 |
| 2025-07-30 | 7.23 | $7.19 | 151030 |
| 2025-07-29 | 7.23 | $7.22 | 232000 |
| 2025-07-28 | 7.22 | $7.23 | 114435 |
| 2025-07-25 | 7.21 | $7.23 | 96000 |
| 2025-07-24 | 7.19 | $7.21 | 129938 |
| 2025-07-23 | 7.18 | $7.19 | 124200 |
| 2025-07-22 | 7.17 | $7.13 | 226300 |
| 2025-07-21 | 7.17 | $7.14 | 168424 |
| 2025-07-18 | 7.16 | $7.11 | 157705 |
| 2025-07-17 | 7.16 | $7.10 | 281600 |
| 2025-07-16 | 7.16 | $7.13 | 139300 |
| 2025-07-15 | 7.16 | $7.09 | 159731 |
| 2025-07-14 | 7.16 | $7.06 | 116600 |
| 2025-07-11 | 7.17 | $7.13 | 216200 |
| 2025-07-10 | 7.16 | $7.17 | 126700 |
| 2025-07-09 | 7.14 | $7.16 | 179312 |
| 2025-07-08 | 7.12 | $7.13 | 115700 |
| 2025-07-07 | 7.11 | $7.08 | 111815 |
| 2025-07-03 | 7.10 | $7.17 | 60900 |
| 2025-07-02 | 7.07 | $7.12 | 180400 |
| 2025-07-01 | 7.05 | $7.14 | 153100 |
| 2025-06-30 | 7.02 | $7.13 | 204488 |
| 2025-06-27 | 6.98 | $7.06 | 126133 |
| 2025-06-26 | 6.95 | $7.03 | 136700 |
| 2025-06-25 | 6.93 | $6.97 | 167114 |
| 2025-06-24 | 6.91 | $6.94 | 147700 |
| 2025-06-23 | 6.90 | $6.81 | 140800 |
| 2025-06-20 | 6.91 | $6.78 | 208400 |
| 2025-06-18 | 6.92 | $6.84 | 99000 |
| 2025-06-17 | 6.93 | $6.84 | 103438 |
| 2025-06-16 | 6.94 | $6.90 | 99800 |
| 2025-06-13 | 6.93 | $6.83 | 107234 |
| 2025-06-12 | 6.94 | $6.91 | 127637 |
| 2025-06-11 | 6.93 | $6.91 | 190300 |
| 2025-06-10 | 6.92 | $6.92 | 318100 |
| 2025-06-09 | 6.91 | $6.91 | 167501 |
| 2025-06-06 | 6.90 | $6.89 | 136712 |
| 2025-06-05 | 6.88 | $6.88 | 174337 |
| 2025-06-04 | 6.87 | $6.86 | 138200 |
| 2025-06-03 | 6.85 | $6.89 | 115400 |
| 2025-06-02 | 6.83 | $6.81 | 165800 |
| 2025-05-30 | 6.82 | $6.79 | 93509 |
| 2025-05-29 | 6.81 | $6.76 | 256500 |
| 2025-05-28 | 6.81 | $6.75 | 118827 |
| 2025-05-27 | 6.81 | $6.76 | 152539 |
| 2025-05-23 | 6.80 | $6.75 | 67304 |
| 2025-05-22 | 6.79 | $6.76 | 272227 |
| 2025-05-21 | 6.78 | $6.78 | 108130 |
| 2025-05-20 | 6.77 | $6.83 | 145640 |
| 2025-05-19 | 6.74 | $6.78 | 124300 |
| 2025-05-16 | 6.71 | $6.80 | 47743 |
| 2025-05-15 | 6.67 | $6.74 | 87120 |
| 2025-05-14 | 6.64 | $6.77 | 148100 |
| 2025-05-13 | 6.60 | $6.74 | 105213 |
| 2025-05-12 | 6.56 | $6.74 | 117826 |
| 2025-05-09 | 6.51 | $6.62 | 118824 |
| 2025-05-08 | 6.48 | $6.58 | 115146 |
| 2025-05-07 | 6.44 | $6.54 | 116310 |
| 2025-05-06 | 6.42 | $6.59 | 110203 |
| 2025-05-05 | 6.37 | $6.62 | 61512 |
| 2025-05-02 | 6.32 | $6.61 | 118800 |
| 2025-05-01 | 6.25 | $6.53 | 84104 |
| 2025-04-30 | 6.20 | $6.45 | 49912 |
| 2025-04-29 | 6.15 | $6.44 | 63735 |
| 2025-04-28 | 6.10 | $6.38 | 106819 |
| 2025-04-25 | 6.05 | $6.36 | 116205 |
| 2025-04-24 | 5.99 | $6.32 | 58149 |
| 2025-04-23 | 5.94 | $6.18 | 83131 |
| 2025-04-22 | 5.91 | $6.05 | 147329 |
| 2025-04-21 | 5.91 | $5.98 | 152830 |
| 2025-04-17 | 5.92 | $6.03 | 99100 |
| 2025-04-16 | 5.92 | $5.98 | 197921 |
| 2025-04-15 | 5.93 | $6.08 | 150941 |
| 2025-04-14 | 5.93 | $6.03 | 174100 |
| 2025-04-11 | 5.94 | $5.94 | 216642 |
| 2025-04-10 | 5.97 | $5.92 | 244500 |
| 2025-04-09 | 6.01 | $6.14 | 309900 |
| 2025-04-08 | 6.01 | $5.64 | 607844 |
| 2025-04-07 | 6.12 | $5.59 | 492240 |
| 2025-04-04 | 6.26 | $5.72 | 667100 |
| 2025-04-03 | 6.39 | $6.17 | 326438 |
| 2025-04-02 | 6.45 | $6.42 | 286512 |
| 2025-04-01 | 6.47 | $6.41 | 600040 |
| 2025-03-31 | 6.50 | $6.39 | 294400 |
| 2025-03-28 | 6.53 | $6.43 | 179900 |
| 2025-03-27 | 6.57 | $6.56 | 267838 |
| 2025-03-26 | 6.58 | $6.61 | 314727 |
| 2025-03-25 | 6.58 | $6.66 | 306331 |
| 2025-03-24 | 6.57 | $6.63 | 237700 |
| 2025-03-21 | 6.57 | $6.58 | 176902 |
| 2025-03-20 | 6.58 | $6.62 | 268520 |
| 2025-03-19 | 6.59 | $6.64 | 134300 |
| 2025-03-18 | 6.59 | $6.59 | 195700 |
| 2025-03-17 | 6.60 | $6.63 | 240485 |
| 2025-03-14 | 6.60 | $6.54 | 226400 |
| 2025-03-13 | 6.63 | $6.44 | 342644 |
| 2025-03-12 | 6.68 | $6.60 | 195000 |
| 2025-03-11 | 6.71 | $6.55 | 193200 |
| 2025-03-10 | 6.75 | $6.62 | 251602 |
| 2025-03-07 | 6.79 | $6.81 | 444400 |
| 2025-03-06 | 6.79 | $6.75 | 160900 |
| 2025-03-05 | 6.80 | $6.79 | 150900 |
| 2025-03-04 | 6.81 | $6.68 | 240300 |
| 2025-03-03 | 6.84 | $6.69 | 184507 |
| 2025-02-28 | 6.87 | $6.74 | 206000 |
| 2025-02-27 | 6.91 | $6.73 | 186500 |
| 2025-02-26 | 6.94 | $6.79 | 108639 |
| 2025-02-25 | 6.97 | $6.83 | 182100 |
| 2025-02-24 | 7.00 | $6.92 | 218400 |
| 2025-02-21 | 7.02 | $6.97 | 139515 |
| 2025-02-20 | 7.02 | $7.04 | 176400 |
| 2025-02-19 | 7.01 | $7.05 | 132330 |
| 2025-02-18 | 7.00 | $7.04 | 116726 |
| 2025-02-14 | 6.98 | $7.02 | 129200 |
| 2025-02-13 | 6.97 | $7.01 | 142434 |
| 2025-02-12 | 6.96 | $6.99 | 94200 |
| 2025-02-11 | 6.94 | $7.03 | 122126 |
| 2025-02-10 | 6.92 | $7.00 | 74145 |
| 2025-02-07 | 6.90 | $6.98 | 112700 |
| 2025-02-06 | 6.89 | $6.99 | 183600 |
| 2025-02-05 | 6.86 | $6.96 | 125546 |
| 2025-02-04 | 6.85 | $6.91 | 278200 |
| 2025-02-03 | 6.83 | $6.85 | 198600 |
| 2025-01-31 | 6.83 | $6.87 | 206428 |
| 2025-01-30 | 6.83 | $6.87 | 179900 |
| 2025-01-29 | 6.82 | $6.82 | 144729 |
| 2025-01-28 | 6.82 | $6.82 | 231800 |
| 2025-01-27 | 6.83 | $6.86 | 186000 |
| 2025-01-24 | 6.82 | $6.92 | 156900 |
| 2025-01-23 | 6.81 | $6.96 | 154700 |
| 2025-01-22 | 6.78 | $6.94 | 171720 |
| 2025-01-21 | 6.75 | $6.90 | 125006 |
| 2025-01-17 | 6.73 | $6.83 | 132000 |
| 2025-01-16 | 6.72 | $6.76 | 239315 |
| 2025-01-15 | 6.72 | $6.78 | 156500 |
| 2025-01-14 | 6.72 | $6.65 | 155137 |
| 2025-01-13 | 6.75 | $6.68 | 157000 |
| 2025-01-10 | 6.77 | $6.74 | 197635 |
| 2025-01-08 | 6.79 | $6.78 | 160800 |
| 2025-01-07 | 6.80 | $6.77 | 167500 |
| 2025-01-06 | 6.82 | $6.84 | 133548 |
| 2025-01-03 | 6.82 | $6.80 | 116800 |
| 2025-01-02 | 6.84 | $6.71 | 104600 |
| 2024-12-31 | 6.88 | $6.75 | 416928 |
| 2024-12-30 | 6.91 | $6.77 | 203400 |
| 2024-12-27 | 6.95 | $6.89 | 97000 |
| 2024-12-26 | 6.96 | $6.98 | 108835 |
| 2024-12-24 | 6.97 | $6.97 | 107336 |
| 2024-12-23 | 6.97 | $6.90 | 164000 |
| 2024-12-20 | 6.99 | $6.87 | 204200 |
| 2024-12-19 | 7.02 | $6.79 | 154000 |
| 2024-12-18 | 7.07 | $6.86 | 164976 |
| 2024-12-17 | 7.11 | $7.03 | 118249 |
| 2024-12-16 | 7.13 | $7.03 | 103240 |
| 2024-12-13 | 7.15 | $7.08 | 104400 |
| 2024-12-12 | 7.16 | $7.14 | 115855 |
| 2024-12-11 | 7.15 | $7.19 | 102900 |
| 2024-12-10 | 7.14 | $7.16 | 127300 |
| 2024-12-09 | 7.13 | $7.21 | 169700 |
| 2024-12-06 | 7.11 | $7.23 | 71648 |
| 2024-12-05 | 7.09 | $7.21 | 101600 |
| 2024-12-04 | 7.06 | $7.18 | 129155 |
| 2024-12-03 | 7.03 | $7.16 | 150537 |
| 2024-12-02 | 7.01 | $7.08 | 115928 |
| 2024-11-29 | 6.99 | $7.07 | 78518 |
| 2024-11-27 | 6.98 | $7.01 | 139429 |
| 2024-11-26 | 6.98 | $7.02 | 145516 |
| 2024-11-25 | 6.97 | $7.01 | 215700 |
| 2024-11-22 | 6.97 | $7.02 | 173110 |
| 2024-11-21 | 6.96 | $6.97 | 301909 |
| 2024-11-20 | 6.96 | $6.96 | 168700 |
| 2024-11-19 | 6.97 | $6.94 | 253300 |
| 2024-11-18 | 6.98 | $6.93 | 165500 |
| 2024-11-15 | 7.00 | $6.85 | 155721 |
| 2024-11-14 | 7.03 | $6.96 | 241500 |
| 2024-11-13 | 7.05 | $6.97 | 235900 |
| 2024-11-12 | 7.07 | $7.06 | 166500 |
| 2024-11-11 | 7.07 | $7.16 | 131900 |
| 2024-11-08 | 7.06 | $7.15 | 142211 |
| 2024-11-07 | 7.04 | $7.14 | 128300 |
| 2024-11-06 | 7.02 | $7.04 | 188600 |
| 2024-11-05 | 7.02 | $6.97 | 94347 |
| 2024-11-04 | 7.04 | $6.89 | 107600 |
| 2024-11-01 | 7.08 | $6.91 | 228100 |
| 2024-10-31 | 7.11 | $6.90 | 176900 |
| 2024-10-30 | 7.16 | $7.01 | 152900 |
| 2024-10-29 | 7.19 | $7.06 | 157500 |
| 2024-10-28 | 7.21 | $7.13 | 76500 |
| 2024-10-25 | 7.23 | $7.16 | 222800 |
| 2024-10-24 | 7.23 | $7.12 | 215309 |
| 2024-10-23 | 7.25 | $7.13 | 161723 |
| 2024-10-22 | 7.27 | $7.24 | 139317 |
| 2024-10-21 | 7.26 | $7.24 | 105224 |
| 2024-10-18 | 7.26 | $7.20 | 135928 |
| 2024-10-17 | 7.26 | $7.20 | 106300 |
| 2024-10-16 | 7.27 | $7.23 | 101945 |
| 2024-10-15 | 7.26 | $7.20 | 108100 |
| 2024-10-14 | 7.26 | $7.33 | 101833 |
| 2024-10-11 | 7.24 | $7.29 | 127949 |
| 2024-10-10 | 7.21 | $7.25 | 120100 |
| 2024-10-09 | 7.20 | $7.32 | 229100 |
| 2024-10-08 | 7.16 | $7.19 | 130700 |
| 2024-10-07 | 7.14 | $7.18 | 421246 |
| 2024-10-04 | 7.13 | $7.17 | 226300 |
| 2024-10-03 | 7.11 | $7.07 | 109100 |
| 2024-10-02 | 7.11 | $7.13 | 128732 |
| 2024-10-01 | 7.10 | $7.09 | 224944 |
| 2024-09-30 | 7.09 | $7.17 | 142718 |
| 2024-09-27 | 7.07 | $7.16 | 239600 |
| 2024-09-26 | 7.04 | $7.12 | 242000 |
| 2024-09-25 | 7.02 | $7.10 | 193500 |
| 2024-09-24 | 6.99 | $7.13 | 218942 |
| 2024-09-23 | 6.96 | $7.05 | 162122 |
| 2024-09-20 | 6.94 | $6.99 | 134100 |
| 2024-09-19 | 6.92 | $6.99 | 203200 |
| 2024-09-18 | 6.91 | $6.90 | 297005 |
| 2024-09-17 | 6.91 | $6.91 | 182036 |
| 2024-09-16 | 6.91 | $6.90 | 179200 |
| 2024-09-13 | 6.91 | $6.90 | 129600 |
| 2024-09-12 | 6.91 | $6.91 | 1.6M |
| 2024-09-11 | 6.91 | $6.89 | 146426 |
| 2024-09-10 | 6.92 | $6.87 | 234510 |
| 2024-09-09 | 6.92 | $6.88 | 314000 |
| 2024-09-06 | 6.93 | $6.74 | 751336 |
| 2024-09-05 | 6.97 | $6.86 | 255500 |
| 2024-09-04 | 6.99 | $6.95 | 286200 |
| 2024-09-03 | 6.99 | $6.88 | 208539 |
| 2024-08-30 | 7.01 | $7.05 | 97700 |
| 2024-08-29 | 6.99 | $6.99 | 80300 |
| 2024-08-28 | 6.99 | $7.00 | 89842 |
| 2024-08-27 | 6.98 | $7.02 | 126400 |
| 2024-08-26 | 6.96 | $7.04 | 104917 |
| 2024-08-23 | 6.94 | $7.06 | 109100 |
| 2024-08-22 | 6.91 | $6.98 | 116002 |
| 2024-08-21 | 6.89 | $7.05 | 154300 |
| 2024-08-20 | 6.85 | $7.03 | 139202 |
| 2024-08-19 | 6.81 | $7.00 | 137400 |
| 2024-08-16 | 6.77 | $6.96 | 140700 |
| 2024-08-15 | 6.73 | $6.92 | 119400 |
| 2024-08-14 | 6.70 | $6.81 | 86900 |
| 2024-08-13 | 6.68 | $6.83 | 139220 |
| 2024-08-12 | 6.66 | $6.68 | 139300 |
| 2024-08-09 | 6.66 | $6.70 | 106419 |
| 2024-08-08 | 6.66 | $6.65 | 149243 |
| 2024-08-07 | 6.68 | $6.57 | 122529 |
| 2024-08-06 | 6.71 | $6.56 | 164402 |
| 2024-08-05 | 6.75 | $6.41 | 154509 |
| 2024-08-02 | 6.83 | $6.71 | 181800 |
| 2024-08-01 | 6.86 | $6.81 | 115423 |
| 2024-07-31 | 6.87 | $6.87 | 176600 |
| 2024-07-30 | 6.87 | $6.76 | 119600 |
| 2024-07-29 | 6.90 | $6.79 | 110100 |
| 2024-07-26 | 6.92 | $6.73 | 120300 |
| 2024-07-25 | 6.96 | $6.78 | 96000 |
| 2024-07-24 | 7.00 | $6.80 | 158800 |
| 2024-07-23 | 7.03 | $6.95 | 138100 |
| 2024-07-22 | 7.04 | $6.97 | 272843 |
| 2024-07-19 | 7.05 | $6.93 | 160300 |
| 2024-07-18 | 7.07 | $6.89 | 182500 |
| 2024-07-17 | 7.10 | $7.04 | 177348 |
| 2024-07-16 | 7.10 | $7.08 | 112820 |
| 2024-07-15 | 7.09 | $7.07 | 90744 |
| 2024-07-12 | 7.08 | $7.10 | 122529 |
| 2024-07-11 | 7.06 | $7.13 | 127200 |
| 2024-07-10 | 7.04 | $7.11 | 130500 |
| 2024-07-09 | 7.01 | $7.05 | 112200 |
| 2024-07-08 | 6.99 | $7.04 | 65947 |
| 2024-07-05 | 6.97 | $7.03 | 78200 |
| 2024-07-03 | 6.95 | $7.03 | 132525 |
| 2024-07-02 | 6.92 | $6.92 | 104943 |
| 2024-07-01 | 6.91 | $6.87 | 133725 |
| 2024-06-28 | 6.91 | $6.86 | 162627 |
| 2024-06-27 | 6.92 | $6.86 | 211810 |
| 2024-06-26 | 6.92 | $6.87 | 138600 |
| 2024-06-25 | 6.92 | $6.86 | 136000 |
| 2024-06-24 | 6.92 | $6.83 | 153883 |
| 2024-06-21 | 6.93 | $6.93 | 178207 |
| 2024-06-20 | 6.92 | $6.84 | 276217 |
| 2024-06-18 | 6.92 | $6.98 | 92205 |
| 2024-06-17 | 6.90 | $6.94 | 99700 |
| 2024-06-14 | 6.88 | $6.88 | 60107 |
| 2024-06-13 | 6.86 | $6.94 | 151500 |
| 2024-06-12 | 6.83 | $6.90 | 143106 |
| 2024-06-11 | 6.81 | $6.84 | 74700 |
| 2024-06-10 | 6.79 | $6.82 | 90005 |
| 2024-06-07 | 6.78 | $6.81 | 71647 |
| 2024-06-06 | 6.76 | $6.79 | 135400 |
| 2024-06-05 | 6.75 | $6.81 | 101006 |
| 2024-06-04 | 6.72 | $6.77 | 110600 |
| 2024-06-03 | 6.70 | $6.69 | 86100 |
| 2024-05-31 | 6.70 | $6.66 | 86324 |
| 2024-05-30 | 6.70 | $6.66 | 114804 |
| 2024-05-29 | 6.70 | $6.66 | 83100 |
| 2024-05-28 | 6.70 | $6.71 | 169915 |
| 2024-05-24 | 6.69 | $6.67 | 194441 |
| 2024-05-23 | 6.68 | $6.65 | 128700 |
| 2024-05-22 | 6.68 | $6.70 | 130517 |
| 2024-05-21 | 6.67 | $6.71 | 180518 |
| 2024-05-20 | 6.65 | $6.69 | 121636 |
| 2024-05-17 | 6.63 | $6.65 | 123700 |
| 2024-05-16 | 6.62 | $6.63 | 194903 |
| 2024-05-15 | 6.61 | $6.66 | 99825 |
| 2024-05-14 | 6.59 | $6.60 | 82105 |
| 2024-05-13 | 6.58 | $6.56 | 89700 |
| 2024-05-10 | 6.57 | $6.64 | 84832 |
| 2024-05-09 | 6.55 | $6.62 | 83029 |
| 2024-05-08 | 6.53 | $6.61 | 119147 |
| 2024-05-07 | 6.50 | $6.64 | 130500 |
| 2024-05-06 | 6.47 | $6.61 | 191700 |
| 2024-05-03 | 6.44 | $6.69 | 315300 |
| 2024-05-02 | 6.38 | $6.45 | 51625 |
| 2024-05-01 | 6.37 | $6.41 | 136200 |
| 2024-04-30 | 6.36 | $6.37 | 114330 |
| 2024-04-29 | 6.36 | $6.41 | 159100 |
| 2024-04-26 | 6.35 | $6.34 | 135339 |
| 2024-04-25 | 6.36 | $6.29 | 64600 |
| 2024-04-24 | 6.37 | $6.35 | 73400 |
| 2024-04-23 | 6.38 | $6.34 | 124400 |
| 2024-04-22 | 6.39 | $6.26 | 172119 |
| 2024-04-19 | 6.41 | $6.14 | 360037 |
| 2024-04-18 | 6.47 | $6.28 | 201029 |
| 2024-04-17 | 6.51 | $6.32 | 205700 |
| 2024-04-16 | 6.54 | $6.38 | 180200 |
| 2024-04-15 | 6.57 | $6.46 | 341240 |
| 2024-04-12 | 6.58 | $6.54 | 696915 |
| 2024-04-11 | 6.58 | $6.51 | 84142 |
| 2024-04-10 | 6.59 | $6.53 | 236800 |
| 2024-04-09 | 6.59 | $6.55 | 287044 |
| 2024-04-08 | 6.58 | $6.60 | 309035 |
| 2024-04-05 | 6.57 | $6.53 | 281800 |
| 2024-04-04 | 6.56 | $6.53 | 301041 |
| 2024-04-03 | 6.55 | $6.52 | 221100 |
| 2024-04-02 | 6.55 | $6.52 | 736221 |
| 2024-04-01 | 6.54 | $6.53 | 234640 |
| 2024-03-28 | 6.53 | $6.51 | 186925 |
| 2024-03-27 | 6.52 | $6.53 | 197400 |
| 2024-03-26 | 6.50 | $6.51 | 244537 |
| 2024-03-25 | 6.48 | $6.47 | 129800 |
| 2024-03-22 | 6.47 | $6.51 | 179418 |
| 2024-03-21 | 6.45 | $6.51 | 175329 |
| 2024-03-20 | 6.42 | $6.47 | 155940 |
| 2024-03-19 | 6.40 | $6.39 | 168100 |
| 2024-03-18 | 6.39 | $6.34 | 135339 |
| 2024-03-15 | 6.39 | $6.34 | 148300 |
| 2024-03-14 | 6.38 | $6.33 | 208700 |
| 2024-03-13 | 6.38 | $6.44 | 191600 |
| 2024-03-12 | 6.35 | $6.42 | 225204 |
| 2024-03-11 | 6.32 | $6.34 | 332332 |
| 2024-03-08 | 6.31 | $6.36 | 207600 |
| 2024-03-07 | 6.28 | $6.35 | 193041 |
| 2024-03-06 | 6.26 | $6.28 | 176200 |
| 2024-03-05 | 6.24 | $6.22 | 394209 |
| 2024-03-04 | 6.23 | $6.29 | 178435 |
| 2024-03-01 | 6.21 | $6.24 | 112186 |
| 2024-02-29 | 6.19 | $6.16 | 168000 |
| 2024-02-28 | 6.19 | $6.11 | 439700 |
| 2024-02-27 | 6.20 | $6.21 | 133838 |
| 2024-02-26 | 6.18 | $6.20 | 151500 |
| 2024-02-23 | 6.17 | $6.20 | 178031 |
| 2024-02-22 | 6.15 | $6.15 | 290515 |
| 2024-02-21 | 6.13 | $6.09 | 255400 |
| 2024-02-20 | 6.13 | $6.11 | 240700 |
| 2024-02-16 | 6.13 | $6.12 | 277312 |
| 2024-02-15 | 6.12 | $6.10 | 338139 |
| 2024-02-14 | 6.11 | $6.08 | 237800 |
| 2024-02-13 | 6.10 | $6.03 | 204020 |
| 2024-02-12 | 6.10 | $6.14 | 194322 |
| 2024-02-09 | 6.08 | $6.12 | 155106 |
| 2024-02-08 | 6.06 | $6.14 | 164600 |
| 2024-02-07 | 6.03 | $6.13 | 220100 |
| 2024-02-06 | 6.00 | $6.08 | 125821 |
| 2024-02-05 | 5.97 | $6.01 | 176715 |
| 2024-02-02 | 5.96 | $5.99 | 168328 |
| 2024-02-01 | 5.94 | $6.00 | 179100 |
| 2024-01-31 | 5.92 | $5.98 | 453100 |
| 2024-01-30 | 5.90 | $5.97 | 117500 |
| 2024-01-29 | 5.88 | $5.96 | 284533 |
| 2024-01-26 | 5.85 | $5.90 | 125531 |
| 2024-01-25 | 5.84 | $5.86 | 153402 |
| 2024-01-24 | 5.83 | $5.86 | 210740 |
| 2024-01-23 | 5.82 | $5.84 | 136200 |
| 2024-01-22 | 5.81 | $5.84 | 188400 |
| 2024-01-19 | 5.79 | $5.79 | 151600 |
| 2024-01-18 | 5.79 | $5.74 | 131000 |
| 2024-01-17 | 5.80 | $5.75 | 195100 |
| 2024-01-16 | 5.80 | $5.76 | 114716 |
| 2024-01-12 | 5.81 | $5.83 | 143700 |
| 2024-01-11 | 5.80 | $5.79 | 206532 |
| 2024-01-10 | 5.79 | $5.80 | 102200 |
| 2024-01-09 | 5.79 | $5.76 | 89302 |
| 2024-01-08 | 5.79 | $5.77 | 113300 |
| 2024-01-05 | 5.79 | $5.72 | 216900 |
| 2024-01-04 | 5.79 | $5.71 | 123135 |
| 2024-01-03 | 5.80 | $5.69 | 148819 |
| 2024-01-02 | 5.82 | $5.71 | 227822 |
| 2023-12-29 | 5.83 | $5.77 | 321007 |
| 2023-12-28 | 5.84 | $5.85 | 188413 |
| 2023-12-27 | 5.82 | $5.90 | 154500 |
| 2023-12-26 | 5.80 | $5.86 | 135000 |
| 2023-12-22 | 5.78 | $5.82 | 125629 |
| 2023-12-21 | 5.76 | $5.82 | 250764 |
| 2023-12-20 | 5.73 | $5.75 | 278417 |
| 2023-12-19 | 5.72 | $5.77 | 338400 |
| 2023-12-18 | 5.71 | $5.75 | 139900 |
| 2023-12-15 | 5.69 | $5.76 | 222600 |
| 2023-12-14 | 5.67 | $5.73 | 256744 |
| 2023-12-13 | 5.65 | $5.68 | 225100 |
| 2023-12-12 | 5.64 | $5.56 | 268300 |
| 2023-12-11 | 5.65 | $5.59 | 480000 |
| 2023-12-08 | 5.65 | $5.62 | 117000 |
| 2023-12-07 | 5.66 | $5.63 | 107421 |
| 2023-12-06 | 5.65 | $5.62 | 185135 |
| 2023-12-05 | 5.65 | $5.63 | 182800 |
| 2023-12-04 | 5.65 | $5.63 | 158800 |
| 2023-12-01 | 5.65 | $5.67 | 202821 |
| 2023-11-30 | 5.64 | $5.64 | 170400 |
| 2023-11-29 | 5.63 | $5.63 | 264000 |
| 2023-11-28 | 5.62 | $5.65 | 227405 |
| 2023-11-27 | 5.60 | $5.63 | 192921 |
| 2023-11-24 | 5.59 | $5.65 | 94900 |
| 2023-11-22 | 5.57 | $5.62 | 200513 |
| 2023-11-21 | 5.56 | $5.68 | 219900 |
| 2023-11-20 | 5.52 | $5.66 | 186000 |
| 2023-11-17 | 5.49 | $5.59 | 159900 |
| 2023-11-16 | 5.47 | $5.58 | 137934 |
| 2023-11-15 | 5.44 | $5.62 | 97700 |
| 2023-11-14 | 5.40 | $5.57 | 152700 |
| 2023-11-13 | 5.37 | $5.47 | 111400 |
| 2023-11-10 | 5.35 | $5.46 | 121700 |
| 2023-11-09 | 5.33 | $5.40 | 177942 |
| 2023-11-08 | 5.33 | $5.45 | 100419 |
| 2023-11-07 | 5.31 | $5.50 | 57700 |
| 2023-11-06 | 5.27 | $5.50 | 81200 |
| 2023-11-03 | 5.24 | $5.50 | 98520 |
| 2023-11-02 | 5.19 | $5.41 | 188100 |
| 2023-11-01 | 5.16 | $5.25 | 106469 |
| 2023-10-31 | 5.16 | $5.22 | 91204 |
| 2023-10-30 | 5.17 | $5.20 | 121622 |
| 2023-10-27 | 5.18 | $5.09 | 142100 |
| 2023-10-26 | 5.22 | $5.11 | 198500 |
| 2023-10-25 | 5.26 | $5.16 | 174400 |
| 2023-10-24 | 5.29 | $5.27 | 142430 |
| 2023-10-23 | 5.32 | $5.21 | 177000 |
| 2023-10-20 | 5.35 | $5.29 | 140222 |
| 2023-10-19 | 5.38 | $5.36 | 208300 |
| 2023-10-18 | 5.40 | $5.38 | 82800 |
| 2023-10-17 | 5.42 | $5.44 | 84426 |
| 2023-10-16 | 5.43 | $5.44 | 98000 |
| 2023-10-13 | 5.44 | $5.46 | 141200 |
| 2023-10-12 | 5.45 | $5.50 | 118300 |
| 2023-10-11 | 5.46 | $5.57 | 132500 |
| 2023-10-10 | 5.45 | $5.54 | 115518 |
| 2023-10-09 | 5.44 | $5.48 | 89289 |
| 2023-10-06 | 5.45 | $5.47 | 171949 |
| 2023-10-05 | 5.47 | $5.39 | 144114 |
| 2023-10-04 | 5.50 | $5.41 | 228005 |
| 2023-10-03 | 5.54 | $5.39 | 282744 |
| 2023-10-02 | 5.58 | $5.52 | 111100 |
| 2023-09-29 | 5.61 | $5.54 | 105000 |
| 2023-09-28 | 5.64 | $5.57 | 105027 |
| 2023-09-27 | 5.67 | $5.55 | 126800 |
| 2023-09-26 | 5.70 | $5.60 | 127100 |
| 2023-09-25 | 5.73 | $5.68 | 117400 |
| 2023-09-22 | 5.76 | $5.71 | 108000 |
| 2023-09-21 | 5.77 | $5.70 | 96017 |
| 2023-09-20 | 5.80 | $5.76 | 82926 |
| 2023-09-19 | 5.81 | $5.80 | 175631 |
| 2023-09-18 | 5.82 | $5.78 | 166600 |
| 2023-09-15 | 5.84 | $5.83 | 145144 |
| 2023-09-14 | 5.85 | $5.80 | 89800 |
| 2023-09-13 | 5.86 | $5.81 | 221300 |
| 2023-09-12 | 5.88 | $5.83 | 170800 |
| 2023-09-11 | 5.90 | $5.84 | 112744 |
| 2023-09-08 | 5.91 | $5.87 | 67800 |
| 2023-09-07 | 5.93 | $5.90 | 92023 |
| 2023-09-06 | 5.94 | $5.94 | 62449 |
| 2023-09-05 | 5.94 | $5.99 | 91800 |
| 2023-09-01 | 5.93 | $6.01 | 93500 |
| 2023-08-31 | 5.92 | $6.00 | 89208 |
| 2023-08-30 | 5.91 | $5.98 | 137029 |
| 2023-08-29 | 5.90 | $6.00 | 179242 |
| 2023-08-28 | 5.88 | $5.85 | 264600 |
| 2023-08-25 | 5.90 | $5.89 | 82315 |
| 2023-08-24 | 5.91 | $5.84 | 178124 |
| 2023-08-23 | 5.93 | $5.94 | 138713 |
| 2023-08-22 | 5.93 | $5.87 | 94700 |
| 2023-08-21 | 5.95 | $5.89 | 65027 |
| 2023-08-18 | 5.97 | $5.84 | 152636 |
| 2023-08-17 | 6.00 | $5.84 | 133300 |
| 2023-08-16 | 6.04 | $5.90 | 227221 |
| 2023-08-15 | 6.07 | $5.98 | 141700 |
| 2023-08-14 | 6.09 | $6.04 | 132239 |
| 2023-08-11 | 6.10 | $6.05 | 125800 |
| 2023-08-10 | 6.11 | $6.03 | 125739 |
| 2023-08-09 | 6.13 | $6.10 | 181932 |
| 2023-08-08 | 6.13 | $6.10 | 157800 |
| 2023-08-07 | 6.14 | $6.13 | 136828 |
| 2023-08-04 | 6.14 | $6.04 | 99700 |
| 2023-08-03 | 6.15 | $6.03 | 104116 |
| 2023-08-02 | 6.17 | $6.06 | 143747 |
| 2023-08-01 | 6.19 | $6.17 | 109621 |
| 2023-07-31 | 6.19 | $6.19 | 156400 |
| 2023-07-28 | 6.18 | $6.21 | 115000 |
| 2023-07-27 | 6.17 | $6.11 | 86100 |
| 2023-07-26 | 6.18 | $6.15 | 105027 |
| 2023-07-25 | 6.17 | $6.15 | 96202 |
| 2023-07-24 | 6.17 | $6.12 | 138617 |
| 2023-07-21 | 6.17 | $6.13 | 146202 |
| 2023-07-20 | 6.17 | $6.14 | 157437 |
| 2023-07-19 | 6.17 | $6.18 | 135400 |
| 2023-07-18 | 6.16 | $6.18 | 166243 |
| 2023-07-17 | 6.14 | $6.20 | 83149 |
| 2023-07-14 | 6.12 | $6.17 | 95529 |
| 2023-07-13 | 6.10 | $6.23 | 349732 |
| 2023-07-12 | 6.07 | $6.19 | 187025 |
| 2023-07-11 | 6.03 | $6.12 | 232406 |
| 2023-07-10 | 6.01 | $6.03 | 180100 |
| 2023-07-07 | 6.00 | $5.99 | 169700 |
| 2023-07-06 | 6.00 | $5.96 | 185040 |
| 2023-07-05 | 6.00 | $6.02 | 102924 |
| 2023-07-03 | 6.00 | $6.06 | 73900 |
| 2023-06-30 | 5.98 | $6.02 | 124000 |
| 2023-06-29 | 5.97 | $5.95 | 78900 |
| 2023-06-28 | 5.97 | $5.96 | 134900 |
| 2023-06-27 | 5.96 | $5.90 | 99800 |
| 2023-06-26 | 5.97 | $5.84 | 87700 |
| 2023-06-23 | 6.00 | $5.89 | 86337 |
| 2023-06-22 | 6.01 | $5.95 | 87700 |
| 2023-06-21 | 6.02 | $5.98 | 147825 |
| 2023-06-20 | 6.02 | $6.05 | 87600 |
| 2023-06-16 | 6.00 | $6.10 | 107204 |
| 2023-06-15 | 5.98 | $6.12 | 236913 |
| 2023-06-14 | 5.94 | $6.02 | 125100 |
| 2023-06-13 | 5.92 | $6.03 | 206239 |
| 2023-06-12 | 5.89 | $5.98 | 133600 |
| 2023-06-09 | 5.87 | $5.96 | 122900 |
| 2023-06-08 | 5.85 | $5.98 | 138432 |
| 2023-06-07 | 5.82 | $5.96 | 163642 |
| 2023-06-06 | 5.79 | $5.88 | 236600 |
| 2023-06-05 | 5.77 | $5.86 | 153023 |
| 2023-06-02 | 5.75 | $5.87 | 109100 |
| 2023-06-01 | 5.73 | $5.78 | 131200 |
| 2023-05-31 | 5.73 | $5.67 | 157600 |
| 2023-05-30 | 5.74 | $5.72 | 88300 |
| 2023-05-26 | 5.75 | $5.75 | 80004 |
| 2023-05-25 | 5.76 | $5.68 | 134430 |
| 2023-05-24 | 5.78 | $5.72 | 142109 |
| 2023-05-23 | 5.80 | $5.75 | 136730 |
| 2023-05-22 | 5.81 | $5.84 | 58200 |
| 2023-05-19 | 5.81 | $5.85 | 147900 |
| 2023-05-18 | 5.81 | $5.83 | 203400 |
| 2023-05-17 | 5.80 | $5.83 | 122633 |
| 2023-05-16 | 5.80 | $5.77 | 149200 |
| 2023-05-15 | 5.81 | $5.80 | 109600 |
| 2023-05-12 | 5.82 | $5.76 | 113037 |
| 2023-05-11 | 5.84 | $5.81 | 118131 |
| 2023-05-10 | 5.85 | $5.87 | 111224 |
| 2023-05-09 | 5.84 | $5.87 | 107133 |
| 2023-05-08 | 5.84 | $5.87 | 78925 |
| 2023-05-05 | 5.84 | $5.87 | 157810 |
| 2023-05-04 | 5.83 | $5.77 | 86000 |
| 2023-05-03 | 5.85 | $5.78 | 109438 |
| 2023-05-02 | 5.87 | $5.78 | 98100 |
| 2023-05-01 | 5.89 | $5.88 | 46337 |
| 2023-04-28 | 5.90 | $5.92 | 114830 |
| 2023-04-27 | 5.89 | $5.90 | 163400 |
| 2023-04-26 | 5.89 | $5.83 | 116632 |
| 2023-04-25 | 5.91 | $5.83 | 87832 |
| 2023-04-24 | 5.93 | $5.94 | 151227 |
| 2023-04-21 | 5.92 | $5.91 | 72300 |
| 2023-04-20 | 5.93 | $5.91 | 112800 |
| 2023-04-19 | 5.93 | $5.95 | 86700 |
| 2023-04-18 | 5.92 | $5.96 | 162403 |
| 2023-04-17 | 5.92 | $5.96 | 110539 |
| 2023-04-14 | 5.91 | $5.94 | 101500 |
| 2023-04-13 | 5.90 | $5.97 | 112200 |
| 2023-04-12 | 5.89 | $5.93 | 181629 |
| 2023-04-11 | 5.88 | $5.95 | 131104 |
| 2023-04-10 | 5.87 | $5.99 | 249048 |
| 2023-04-06 | 5.85 | $5.94 | 118200 |
| 2023-04-05 | 5.84 | $5.89 | 138403 |
| 2023-04-04 | 5.83 | $5.93 | 147726 |
| 2023-04-03 | 5.82 | $5.98 | 121947 |
| 2023-03-31 | 5.79 | $5.98 | 216879 |
| 2023-03-30 | 5.76 | $5.88 | 268912 |
| 2023-03-29 | 5.74 | $5.86 | 136000 |
| 2023-03-28 | 5.73 | $5.77 | 127014 |
| 2023-03-27 | 5.74 | $5.79 | 145847 |
| 2023-03-24 | 5.74 | $5.81 | 144107 |
| 2023-03-23 | 5.74 | $5.81 | 152347 |
| 2023-03-22 | 5.74 | $5.75 | 172924 |
| 2023-03-21 | 5.76 | $5.79 | 177900 |
| 2023-03-20 | 5.77 | $5.76 | 126349 |
| 2023-03-17 | 5.79 | $5.70 | 161523 |
| 2023-03-16 | 5.82 | $5.72 | 120400 |
| 2023-03-15 | 5.86 | $5.60 | 144900 |
| 2023-03-14 | 5.93 | $5.73 | 71400 |
| 2023-03-13 | 5.98 | $5.70 | 258220 |
| 2023-03-10 | 6.05 | $5.89 | 166113 |
| 2023-03-09 | 6.09 | $5.96 | 93748 |
| 2023-03-08 | 6.12 | $6.10 | 108200 |
| 2023-03-07 | 6.13 | $6.05 | 104000 |
| 2023-03-06 | 6.15 | $6.17 | 132822 |
| 2023-03-03 | 6.15 | $6.18 | 105900 |
| 2023-03-02 | 6.15 | $6.11 | 67245 |
| 2023-03-01 | 6.16 | $6.06 | 177700 |
| 2023-02-28 | 6.18 | $6.06 | 115000 |
| 2023-02-27 | 6.21 | $6.04 | 133700 |
| 2023-02-24 | 6.24 | $6.06 | 117824 |
| 2023-02-23 | 6.28 | $6.09 | 108400 |
| 2023-02-22 | 6.31 | $6.08 | 130400 |
| 2023-02-21 | 6.35 | $6.09 | 280330 |
| 2023-02-17 | 6.40 | $6.26 | 150500 |
| 2023-02-16 | 6.42 | $6.28 | 103024 |
| 2023-02-15 | 6.43 | $6.35 | 187201 |
| 2023-02-14 | 6.44 | $6.37 | 205704 |
| 2023-02-13 | 6.44 | $6.38 | 123400 |
| 2023-02-10 | 6.43 | $6.37 | 96725 |
| 2023-02-09 | 6.43 | $6.40 | 226200 |
| 2023-02-08 | 6.41 | $6.38 | 95200 |
| 2023-02-07 | 6.40 | $6.41 | 216507 |
| 2023-02-06 | 6.38 | $6.30 | 225513 |
| 2023-02-03 | 6.38 | $6.41 | 175225 |
| 2023-02-02 | 6.36 | $6.51 | 231100 |
| 2023-02-01 | 6.30 | $6.41 | 183045 |
| 2023-01-31 | 6.26 | $6.33 | 201300 |
| 2023-01-30 | 6.23 | $6.28 | 201800 |
| 2023-01-27 | 6.21 | $6.35 | 216600 |
| 2023-01-26 | 6.16 | $6.30 | 179945 |
| 2023-01-25 | 6.12 | $6.28 | 281613 |
| 2023-01-24 | 6.08 | $6.27 | 208746 |
| 2023-01-23 | 6.03 | $6.24 | 245846 |
| 2023-01-20 | 5.97 | $6.16 | 153621 |
| 2023-01-19 | 5.93 | $6.00 | 287743 |
| 2023-01-18 | 5.91 | $6.07 | 252600 |
| 2023-01-17 | 5.87 | $6.12 | 197600 |
| 2023-01-13 | 5.82 | $6.10 | 189000 |
| 2023-01-12 | 5.76 | $6.07 | 237300 |
| 2023-01-11 | 5.71 | $5.95 | 240600 |
| 2023-01-10 | 5.66 | $5.84 | 135000 |
| 2023-01-09 | 5.64 | $5.77 | 236117 |
| 2023-01-06 | 5.62 | $5.74 | 222800 |
| 2023-01-05 | 5.61 | $5.61 | 165700 |
| 2023-01-04 | 5.63 | $5.68 | 210900 |
| 2023-01-03 | 5.63 | $5.61 | 184800 |
| 2022-12-30 | 5.65 | $5.58 | 464918 |
| 2022-12-29 | 5.68 | $5.57 | 268900 |
| 2022-12-28 | 5.72 | $5.53 | 304123 |
| 2022-12-27 | 5.77 | $5.64 | 248102 |
| 2022-12-23 | 5.82 | $5.68 | 177000 |
| 2022-12-22 | 5.85 | $5.67 | 290500 |
| 2022-12-21 | 5.90 | $5.73 | 273935 |
| 2022-12-20 | 5.95 | $5.71 | 318000 |
| 2022-12-19 | 6.00 | $5.80 | 293600 |
| 2022-12-16 | 6.04 | $5.79 | 173200 |
| 2022-12-15 | 6.10 | $5.88 | 288300 |
| 2022-12-14 | 6.14 | $5.98 | 231421 |
| 2022-12-13 | 6.17 | $5.98 | 259101 |
| 2022-12-12 | 6.20 | $5.94 | 253800 |
| 2022-12-09 | 6.25 | $5.95 | 391605 |
| 2022-12-08 | 6.30 | $6.16 | 187900 |
| 2022-12-07 | 6.32 | $6.21 | 161600 |
| 2022-12-06 | 6.32 | $6.23 | 110100 |
| 2022-12-05 | 6.33 | $6.31 | 203605 |
| 2022-12-02 | 6.31 | $6.47 | 101200 |
| 2022-12-01 | 6.26 | $6.46 | 137700 |
| 2022-11-30 | 6.20 | $6.43 | 193746 |
| 2022-11-29 | 6.13 | $6.20 | 235300 |
| 2022-11-28 | 6.10 | $6.23 | 177728 |
| 2022-11-25 | 6.07 | $6.24 | 67900 |
| 2022-11-23 | 6.02 | $6.24 | 224900 |
| 2022-11-22 | 5.97 | $6.12 | 200000 |
| 2022-11-21 | 5.93 | $6.05 | 265149 |
| 2022-11-18 | 5.90 | $6.10 | 132745 |
| 2022-11-17 | 5.85 | $6.07 | 234800 |
| 2022-11-16 | 5.80 | $6.05 | 237200 |
| 2022-11-15 | 5.75 | $6.11 | 235300 |
| 2022-11-14 | 5.68 | $5.98 | 240600 |
| 2022-11-11 | 5.63 | $5.97 | 201111 |
| 2022-11-10 | 5.57 | $5.90 | 143500 |
| 2022-11-09 | 5.52 | $5.74 | 258200 |
| 2022-11-08 | 5.49 | $5.74 | 144900 |
| 2022-11-07 | 5.46 | $5.67 | 169000 |
| 2022-11-04 | 5.44 | $5.60 | 242327 |
| 2022-11-03 | 5.43 | $5.57 | 270735 |
| 2022-11-02 | 5.43 | $5.58 | 210010 |
| 2022-11-01 | 5.43 | $5.66 | 110455 |
| 2022-10-31 | 5.41 | $5.64 | 196145 |
| 2022-10-28 | 5.39 | $5.69 | 239326 |
| 2022-10-27 | 5.37 | $5.61 | 295004 |
| 2022-10-26 | 5.36 | $5.65 | 222227 |
| 2022-10-25 | 5.34 | $5.64 | 197400 |
| 2022-10-24 | 5.32 | $5.55 | 148706 |
| 2022-10-21 | 5.32 | $5.53 | 167200 |
| 2022-10-20 | 5.33 | $5.45 | 179041 |
| 2022-10-19 | 5.36 | $5.41 | 145800 |
| 2022-10-18 | 5.41 | $5.44 | 207225 |
| 2022-10-17 | 5.46 | $5.41 | 406900 |
| 2022-10-14 | 5.52 | $5.36 | 255100 |
| 2022-10-13 | 5.61 | $5.57 | 208700 |
| 2022-10-12 | 5.68 | $5.50 | 164600 |
| 2022-10-11 | 5.77 | $5.56 | 229400 |
| 2022-10-10 | 5.86 | $5.63 | 118445 |
| 2022-10-07 | 5.96 | $5.70 | 395107 |
| 2022-10-06 | 6.06 | $5.97 | 233606 |
| 2022-10-05 | 6.13 | $6.08 | 318700 |
| 2022-10-04 | 6.18 | $6.16 | 491302 |
| 2022-10-03 | 6.23 | $6.14 | 176640 |
| 2022-09-30 | 6.29 | $6.07 | 188900 |
| 2022-09-29 | 6.38 | $6.15 | 153619 |
| 2022-09-28 | 6.46 | $6.25 | 171400 |
| 2022-09-27 | 6.55 | $6.21 | 421300 |
| 2022-09-26 | 6.65 | $5.97 | 462534 |
| 2022-09-23 | 6.82 | $6.30 | 467900 |
| 2022-09-22 | 6.96 | $6.58 | 295739 |
| 2022-09-21 | 7.05 | $6.78 | 189568 |
| 2022-09-20 | 7.12 | $6.99 | 170300 |
| 2022-09-19 | 7.16 | $6.99 | 115100 |
| 2022-09-16 | 7.20 | $6.88 | 349000 |
| 2022-09-15 | 7.28 | $7.15 | 151006 |
| 2022-09-14 | 7.31 | $7.27 | 129500 |
| 2022-09-13 | 7.32 | $7.30 | 179220 |
| 2022-09-12 | 7.32 | $7.43 | 159800 |
| 2022-09-09 | 7.30 | $7.43 | 162511 |
| 2022-09-08 | 7.27 | $7.26 | 130000 |
| 2022-09-07 | 7.28 | $7.30 | 181813 |
| 2022-09-06 | 7.28 | $7.24 | 112100 |
| 2022-09-02 | 7.29 | $7.16 | 152600 |
| 2022-09-01 | 7.32 | $7.16 | 158300 |
| 2022-08-31 | 7.36 | $7.14 | 125337 |
| 2022-08-30 | 7.40 | $7.18 | 147000 |
| 2022-08-29 | 7.45 | $7.20 | 112911 |
| 2022-08-26 | 7.49 | $7.25 | 122338 |
| 2022-08-25 | 7.54 | $7.46 | 79000 |
| 2022-08-24 | 7.54 | $7.37 | 96048 |
| 2022-08-23 | 7.57 | $7.31 | 165300 |
| 2022-08-22 | 7.61 | $7.35 | 357000 |
| 2022-08-19 | 7.65 | $7.54 | 354200 |
| 2022-08-18 | 7.65 | $7.55 | 195337 |
| 2022-08-17 | 7.65 | $7.48 | 141600 |
| 2022-08-16 | 7.67 | $7.55 | 171632 |
| 2022-08-15 | 7.67 | $7.63 | 212621 |
| 2022-08-12 | 7.65 | $7.79 | 238551 |
| 2022-08-11 | 7.60 | $7.78 | 241500 |
| 2022-08-10 | 7.54 | $7.80 | 449628 |
| 2022-08-09 | 7.46 | $7.58 | 404500 |
| 2022-08-08 | 7.42 | $7.57 | 302200 |
| 2022-08-05 | 7.37 | $7.46 | 255300 |
| 2022-08-04 | 7.33 | $7.48 | 359226 |
| 2022-08-03 | 7.29 | $7.55 | 125500 |
| 2022-08-02 | 7.22 | $7.40 | 313492 |
| 2022-08-01 | 7.17 | $7.44 | 309700 |
| 2022-07-29 | 7.10 | $7.42 | 255000 |
| 2022-07-28 | 7.03 | $7.31 | 191000 |
| 2022-07-27 | 6.97 | $7.18 | 133900 |
| 2022-07-26 | 6.93 | $7.04 | 134134 |
| 2022-07-25 | 6.91 | $7.09 | 236900 |
| 2022-07-22 | 6.88 | $7.04 | 348921 |
| 2022-07-21 | 6.86 | $7.08 | 183939 |
| 2022-07-20 | 6.82 | $7.04 | 357200 |
| 2022-07-19 | 6.78 | $6.95 | 232007 |
| 2022-07-18 | 6.76 | $6.82 | 262347 |
| 2022-07-15 | 6.76 | $6.83 | 723510 |
| 2022-07-14 | 6.77 | $6.79 | 237100 |
| 2022-07-13 | 6.78 | $6.82 | 241000 |
| 2022-07-12 | 6.79 | $6.83 | 346812 |
| 2022-07-11 | 6.80 | $6.97 | 421800 |
| 2022-07-08 | 6.78 | $7.04 | 159304 |
| 2022-07-07 | 6.74 | $6.93 | 293100 |
| 2022-07-06 | 6.73 | $6.86 | 265745 |
| 2022-07-05 | 6.72 | $6.83 | 169000 |
| 2022-07-01 | 6.73 | $6.88 | 84500 |
| 2022-06-30 | 6.73 | $6.82 | 177900 |
| 2022-06-29 | 6.73 | $6.85 | 124016 |
| 2022-06-28 | 6.74 | $6.78 | 208432 |
| 2022-06-27 | 6.76 | $6.92 | 163002 |
| 2022-06-24 | 6.76 | $6.92 | 247200 |
| 2022-06-23 | 6.77 | $6.84 | 205800 |
| 2022-06-22 | 6.79 | $6.66 | 223600 |
| 2022-06-21 | 6.85 | $6.75 | 163900 |
| 2022-06-17 | 6.91 | $6.64 | 179330 |
| 2022-06-16 | 6.99 | $6.51 | 252100 |
| 2022-06-15 | 7.13 | $6.89 | 191904 |
| 2022-06-14 | 7.20 | $6.92 | 268441 |
| 2022-06-13 | 7.29 | $6.91 | 254800 |
| 2022-06-10 | 7.39 | $7.24 | 356613 |
| 2022-06-09 | 7.43 | $7.58 | 159200 |
| 2022-06-08 | 7.42 | $7.60 | 126900 |
| 2022-06-07 | 7.39 | $7.66 | 140747 |
| 2022-06-06 | 7.36 | $7.54 | 130134 |
| 2022-06-03 | 7.34 | $7.54 | 107700 |
| 2022-06-02 | 7.32 | $7.58 | 219618 |
| 2022-06-01 | 7.29 | $7.54 | 151500 |
| 2022-05-31 | 7.26 | $7.51 | 163800 |
| 2022-05-27 | 7.24 | $7.49 | 193800 |
| 2022-05-26 | 7.22 | $7.37 | 179608 |
| 2022-05-25 | 7.23 | $7.31 | 182239 |
| 2022-05-24 | 7.25 | $7.30 | 123600 |
| 2022-05-23 | 7.28 | $7.37 | 201800 |
| 2022-05-20 | 7.30 | $7.35 | 140100 |
| 2022-05-19 | 7.32 | $7.35 | 134400 |
| 2022-05-18 | 7.36 | $7.32 | 88100 |
| 2022-05-17 | 7.41 | $7.51 | 179241 |
| 2022-05-16 | 7.43 | $7.33 | 141200 |
| 2022-05-13 | 7.49 | $7.39 | 201000 |
| 2022-05-12 | 7.56 | $7.22 | 201919 |
| 2022-05-11 | 7.67 | $7.36 | 205816 |
| 2022-05-10 | 7.77 | $7.54 | 201848 |
| 2022-05-09 | 7.85 | $7.66 | 322800 |
| 2022-05-06 | 7.92 | $7.83 | 155300 |
| 2022-05-05 | 7.96 | $7.91 | 178717 |
| 2022-05-04 | 8.00 | $8.08 | 140412 |
| 2022-05-03 | 8.01 | $7.89 | 180700 |
| 2022-05-02 | 8.06 | $7.88 | 261200 |
| 2022-04-29 | 8.13 | $7.85 | 286124 |
| 2022-04-28 | 8.21 | $8.12 | 168500 |
| 2022-04-27 | 8.25 | $7.97 | 180000 |
| 2022-04-26 | 8.33 | $8.02 | 169588 |
| 2022-04-25 | 8.41 | $8.15 | 173900 |
| 2022-04-22 | 8.48 | $8.29 | 139748 |
| 2022-04-21 | 8.54 | $8.47 | 95232 |
| 2022-04-20 | 8.56 | $8.55 | 115225 |
| 2022-04-19 | 8.57 | $8.49 | 182300 |
| 2022-04-18 | 8.59 | $8.46 | 146100 |
| 2022-04-14 | 8.62 | $8.50 | 128700 |
| 2022-04-13 | 8.65 | $8.60 | 112900 |
| 2022-04-12 | 8.67 | $8.52 | 124700 |
| 2022-04-11 | 8.70 | $8.53 | 124806 |
| 2022-04-08 | 8.74 | $8.58 | 155543 |
| 2022-04-07 | 8.77 | $8.68 | 100100 |
| 2022-04-06 | 8.79 | $8.65 | 178819 |
| 2022-04-05 | 8.82 | $8.82 | 139911 |
| 2022-04-04 | 8.81 | $9.09 | 118200 |
| 2022-04-01 | 8.75 | $8.93 | 117026 |
| 2022-03-31 | 8.71 | $8.88 | 110400 |
| 2022-03-30 | 8.68 | $8.97 | 170615 |
| 2022-03-29 | 8.62 | $8.96 | 144400 |
| 2022-03-28 | 8.55 | $8.75 | 80028 |
| 2022-03-25 | 8.52 | $8.74 | 115700 |
| 2022-03-24 | 8.48 | $8.75 | 127700 |
| 2022-03-23 | 8.44 | $8.68 | 123037 |
| 2022-03-22 | 8.40 | $8.84 | 114604 |
| 2022-03-21 | 8.33 | $8.65 | 94217 |
| 2022-03-18 | 8.29 | $8.75 | 247500 |
| 2022-03-17 | 8.22 | $8.68 | 118916 |
| 2022-03-16 | 8.16 | $8.36 | 158703 |
| 2022-03-15 | 8.15 | $8.15 | 140349 |
| 2022-03-14 | 8.19 | $8.04 | 148800 |
| 2022-03-11 | 8.27 | $8.17 | 133300 |
| 2022-03-10 | 8.32 | $8.32 | 135954 |
| 2022-03-09 | 8.36 | $8.37 | 200900 |
| 2022-03-08 | 8.40 | $8.09 | 562039 |
| 2022-03-07 | 8.50 | $8.23 | 245232 |
| 2022-03-04 | 8.59 | $8.55 | 136405 |
| 2022-03-03 | 8.63 | $8.70 | 142900 |
| 2022-03-02 | 8.65 | $8.85 | 142739 |
| 2022-03-01 | 8.64 | $8.60 | 134800 |
| 2022-02-28 | 8.68 | $8.76 | 141304 |
| 2022-02-25 | 8.69 | $8.75 | 152103 |
| 2022-02-24 | 8.72 | $8.59 | 215000 |
| 2022-02-23 | 8.78 | $8.47 | 280200 |
| 2022-02-22 | 8.88 | $8.57 | 254686 |
| 2022-02-18 | 8.97 | $8.78 | 255731 |
| 2022-02-17 | 9.04 | $8.83 | 172100 |
| 2022-02-16 | 9.10 | $9.01 | 174700 |
| 2022-02-15 | 9.15 | $8.99 | 247517 |
| 2022-02-14 | 9.20 | $8.81 | 508000 |
| 2022-02-11 | 9.30 | $9.14 | 248500 |
| 2022-02-10 | 9.35 | $9.56 | 119900 |
| 2022-02-09 | 9.32 | $9.64 | 151400 |
| 2022-02-08 | 9.27 | $9.45 | 108100 |
| 2022-02-07 | 9.25 | $9.38 | 108517 |
| 2022-02-04 | 9.24 | $9.37 | 149214 |
| 2022-02-03 | 9.24 | $9.27 | 121137 |
| 2022-02-02 | 9.26 | $9.42 | 151989 |
| 2022-02-01 | 9.24 | $9.42 | 139500 |
| 2022-01-31 | 9.23 | $9.36 | 245900 |
| 2022-01-28 | 9.24 | $9.21 | 185400 |
| 2022-01-27 | 9.27 | $9.02 | 105211 |
| 2022-01-26 | 9.35 | $9.10 | 162611 |
| 2022-01-25 | 9.43 | $9.04 | 253124 |
| 2022-01-24 | 9.54 | $9.12 | 436400 |
| 2022-01-21 | 9.65 | $9.22 | 589114 |
| 2022-01-20 | 9.75 | $9.57 | 171200 |
| 2022-01-19 | 9.80 | $9.63 | 246433 |
| 2022-01-18 | 9.84 | $9.71 | 220541 |
| 2022-01-14 | 9.87 | $10.01 | 312208 |
| 2022-01-13 | 9.85 | $9.87 | 86200 |
| 2022-01-12 | 9.85 | $9.91 | 132900 |
| 2022-01-11 | 9.85 | $9.91 | 110444 |
| 2022-01-10 | 9.84 | $9.81 | 157805 |
| 2022-01-07 | 9.85 | $9.84 | 175928 |
| 2022-01-06 | 9.86 | $9.79 | 225400 |
| 2022-01-05 | 9.89 | $9.82 | 172436 |
| 2022-01-04 | 9.91 | $9.99 | 146310 |
| 2022-01-03 | 9.89 | $9.96 | 160611 |
| 2021-12-31 | 9.89 | $9.97 | 120000 |
| 2021-12-30 | 9.88 | $9.97 | 95400 |
| 2021-12-29 | 9.86 | $10.02 | 107200 |
| 2021-12-28 | 9.84 | $9.97 | 117833 |
| 2021-12-27 | 9.83 | $10.04 | 108234 |
| 2021-12-23 | 9.79 | $9.91 | 172319 |
| 2021-12-22 | 9.78 | $9.78 | 155833 |
| 2021-12-21 | 9.80 | $9.75 | 147618 |
| 2021-12-20 | 9.83 | $9.68 | 223332 |
| 2021-12-17 | 9.87 | $9.90 | 140800 |
| 2021-12-16 | 9.88 | $9.92 | 164243 |
| 2021-12-15 | 9.89 | $9.89 | 101000 |
| 2021-12-14 | 9.90 | $9.83 | 127211 |
| 2021-12-13 | 9.93 | $9.84 | 114500 |
| 2021-12-10 | 9.97 | $10.04 | 148700 |
| 2021-12-09 | 9.96 | $9.99 | 154930 |
| 2021-12-08 | 9.97 | $9.99 | 105600 |
| 2021-12-07 | 9.98 | $9.90 | 116007 |
| 2021-12-06 | 10.01 | $9.77 | 167619 |
| 2021-12-03 | 10.08 | $9.80 | 136000 |
| 2021-12-02 | 10.15 | $9.99 | 115147 |
| 2021-12-01 | 10.19 | $9.87 | 92630 |
| 2021-11-30 | 10.26 | $9.97 | 89601 |
| 2021-11-29 | 10.33 | $10.10 | 102531 |
| 2021-11-26 | 10.37 | $10.08 | 98400 |
| 2021-11-24 | 10.43 | $10.20 | 70500 |
| 2021-11-23 | 10.47 | $10.16 | 121623 |
| 2021-11-22 | 10.53 | $10.37 | 116200 |
| 2021-11-19 | 10.55 | $10.45 | 85600 |
| 2021-11-18 | 10.56 | $10.50 | 87574 |
| 2021-11-17 | 10.56 | $10.50 | 90100 |
| 2021-11-16 | 10.55 | $10.50 | 89010 |
| 2021-11-15 | 10.55 | $10.48 | 74100 |
| 2021-11-12 | 10.54 | $10.50 | 73200 |
| 2021-11-11 | 10.53 | $10.45 | 130700 |
| 2021-11-10 | 10.53 | $10.49 | 83400 |
| 2021-11-09 | 10.52 | $10.70 | 229600 |
| 2021-11-08 | 10.46 | $10.60 | 85100 |
| 2021-11-05 | 10.41 | $10.54 | 101400 |
| 2021-11-04 | 10.37 | $10.49 | 208944 |
| 2021-11-03 | 10.33 | $10.46 | 121600 |
| 2021-11-02 | 10.29 | $10.41 | 119100 |
| 2021-11-01 | 10.25 | $10.42 | 114700 |
| 2021-10-29 | 10.20 | $10.38 | 97600 |
| 2021-10-28 | 10.15 | $10.30 | 130832 |
| 2021-10-27 | 10.12 | $10.30 | 157900 |
| 2021-10-26 | 10.07 | $10.28 | 67225 |
| 2021-10-25 | 10.02 | $10.28 | 81333 |
| 2021-10-22 | 9.97 | $10.22 | 111028 |
| 2021-10-21 | 9.92 | $10.26 | 97767 |
| 2021-10-20 | 9.85 | $10.29 | 145500 |
| 2021-10-19 | 9.77 | $10.20 | 156500 |
| 2021-10-18 | 9.69 | $10.08 | 230000 |
| 2021-10-15 | 9.62 | $9.94 | 115300 |
| 2021-10-14 | 9.58 | $9.87 | 131900 |
| 2021-10-13 | 9.54 | $9.70 | 43200 |
| 2021-10-12 | 9.54 | $9.65 | 72844 |
| 2021-10-11 | 9.54 | $9.64 | 129700 |
| 2021-10-08 | 9.56 | $9.65 | 101714 |
| 2021-10-07 | 9.57 | $9.81 | 160207 |
| 2021-10-06 | 9.55 | $9.61 | 196500 |
| 2021-10-05 | 9.58 | $9.58 | 213400 |
| 2021-10-04 | 9.62 | $9.48 | 294000 |
| 2021-10-01 | 9.68 | $9.62 | 175424 |
| 2021-09-30 | 9.73 | $9.57 | 191845 |
| 2021-09-29 | 9.80 | $9.66 | 172617 |
| 2021-09-28 | 9.86 | $9.76 | 334400 |
| 2021-09-27 | 9.92 | $9.81 | 148831 |
| 2021-09-24 | 9.97 | $9.87 | 358500 |
| 2021-09-23 | 10.02 | $9.96 | 197029 |
| 2021-09-22 | 10.06 | $9.88 | 245400 |
| 2021-09-21 | 10.13 | $9.85 | 188100 |
| 2021-09-20 | 10.21 | $9.79 | 445804 |
| 2021-09-17 | 10.32 | $10.22 | 156100 |
| 2021-09-16 | 10.36 | $10.32 | 82900 |
| 2021-09-15 | 10.39 | $10.30 | 144235 |
| 2021-09-14 | 10.42 | $10.29 | 107633 |
| 2021-09-13 | 10.46 | $10.37 | 123500 |
| 2021-09-10 | 10.50 | $10.47 | 113726 |
| 2021-09-09 | 10.52 | $10.54 | 129000 |
| 2021-09-08 | 10.52 | $10.58 | 190100 |
| 2021-09-07 | 10.52 | $10.48 | 180300 |
| 2021-09-03 | 10.55 | $10.55 | 111100 |
| 2021-09-02 | 10.56 | $10.60 | 149731 |
| 2021-09-01 | 10.57 | $10.68 | 178800 |
| 2021-08-31 | 10.56 | $10.60 | 86400 |
| 2021-08-30 | 10.56 | $10.64 | 172020 |
| 2021-08-27 | 10.56 | $10.60 | 147814 |
| 2021-08-26 | 10.57 | $10.48 | 200547 |
| 2021-08-25 | 10.60 | $10.66 | 91400 |
| 2021-08-24 | 10.61 | $10.56 | 60617 |
| 2021-08-23 | 10.63 | $10.45 | 116445 |
| 2021-08-20 | 10.69 | $10.52 | 88544 |
| 2021-08-19 | 10.74 | $10.36 | 190492 |
| 2021-08-18 | 10.83 | $10.54 | 182900 |
| 2021-08-17 | 10.90 | $10.58 | 196900 |
| 2021-08-16 | 10.97 | $10.85 | 119203 |
| 2021-08-13 | 11.00 | $10.85 | 83700 |
| 2021-08-12 | 11.03 | $10.86 | 89800 |
| 2021-08-11 | 11.06 | $10.99 | 74900 |
| 2021-08-10 | 11.07 | $11.00 | 114600 |
| 2021-08-09 | 11.08 | $11.10 | 130926 |
| 2021-08-06 | 11.07 | $10.98 | 119948 |
| 2021-08-05 | 11.09 | $10.99 | 177849 |
| 2021-08-04 | 11.10 | $11.08 | 63000 |
| 2021-08-03 | 11.10 | $11.16 | 86300 |
| 2021-08-02 | 11.08 | $11.14 | 109735 |
| 2021-07-30 | 11.06 | $11.11 | 87300 |
| 2021-07-29 | 11.04 | $11.23 | 103527 |
| 2021-07-28 | 11.00 | $11.08 | 121407 |
| 2021-07-27 | 10.98 | $11.05 | 73846 |
| 2021-07-26 | 10.96 | $11.11 | 141432 |
| 2021-07-23 | 10.93 | $11.05 | 96600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.68
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.13
Average
7.23
Maximum
11.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.68 | $8.70 | 172570 |
| 2026-07-20 | 8.69 | $8.62 | 251240 |
| 2026-07-17 | 8.73 | $8.68 | 751200 |
| 2026-07-16 | 8.76 | $8.76 | 139933 |
| 2026-07-15 | 8.77 | $8.75 | 105600 |
| 2026-07-14 | 8.78 | $8.76 | 206422 |
| 2026-07-13 | 8.79 | $8.82 | 177125 |
| 2026-07-10 | 8.79 | $8.82 | 138000 |
| 2026-07-09 | 8.79 | $8.81 | 118800 |
| 2026-07-08 | 8.79 | $8.81 | 890800 |
| 2026-07-07 | 8.79 | $8.82 | 302312 |
| 2026-07-06 | 8.79 | $8.82 | 200000 |
| 2026-07-02 | 8.79 | $8.76 | 174537 |
| 2026-07-01 | 8.81 | $8.86 | 154500 |
| 2026-06-30 | 8.80 | $8.91 | 233900 |
| 2026-06-29 | 8.77 | $8.77 | 144046 |
| 2026-06-26 | 8.78 | $8.74 | 92100 |
| 2026-06-25 | 8.80 | $8.74 | 118900 |
| 2026-06-24 | 8.82 | $8.73 | 151100 |
| 2026-06-23 | 8.86 | $8.83 | 285900 |
| 2026-06-22 | 8.87 | $8.99 | 207018 |
| 2026-06-18 | 8.83 | $8.99 | 250400 |
| 2026-06-17 | 8.78 | $8.78 | 236528 |
| 2026-06-16 | 8.79 | $8.92 | 187539 |
| 2026-06-15 | 8.75 | $8.82 | 144100 |
| 2026-06-12 | 8.74 | $8.70 | 155200 |
| 2026-06-11 | 8.76 | $8.64 | 204500 |
| 2026-06-10 | 8.80 | $8.57 | 199300 |
| 2026-06-09 | 8.88 | $8.62 | 477904 |
| 2026-06-08 | 8.95 | $8.61 | 239400 |
| 2026-06-05 | 9.05 | $8.72 | 344218 |
| 2026-06-04 | 9.13 | $9.03 | 151300 |
| 2026-06-03 | 9.12 | $9.07 | 214800 |
| 2026-06-02 | 9.09 | $9.15 | 168422 |
| 2026-06-01 | 9.03 | $9.09 | 223082 |
| 2026-05-29 | 8.98 | $9.12 | 302400 |
| 2026-05-28 | 8.89 | $9.05 | 202402 |
| 2026-05-27 | 8.81 | $8.98 | 231300 |
| 2026-05-26 | 8.74 | $8.82 | 159200 |
| 2026-05-22 | 8.69 | $8.65 | 206205 |
| 2026-05-21 | 8.68 | $8.61 | 260600 |
| 2026-05-20 | 8.68 | $8.45 | 127714 |
| 2026-05-19 | 8.74 | $8.31 | 234126 |
| 2026-05-18 | 8.84 | $8.47 | 220900 |
| 2026-05-15 | 8.91 | $8.64 | 253519 |
| 2026-05-14 | 8.94 | $8.90 | 141624 |
| 2026-05-13 | 8.89 | $8.80 | 163895 |
| 2026-05-12 | 8.86 | $8.78 | 301323 |
| 2026-05-11 | 8.82 | $8.83 | 161800 |
| 2026-05-08 | 8.75 | $8.79 | 131200 |
| 2026-05-07 | 8.67 | $8.72 | 171200 |
| 2026-05-06 | 8.59 | $8.74 | 278813 |
| 2026-05-05 | 8.49 | $8.49 | 128200 |
| 2026-05-04 | 8.43 | $8.38 | 185400 |
| 2026-05-01 | 8.40 | $8.35 | 118200 |
| 2026-04-30 | 8.37 | $8.30 | 495849 |
| 2026-04-29 | 8.34 | $8.22 | 108400 |
| 2026-04-28 | 8.32 | $8.26 | 163503 |
| 2026-04-27 | 8.29 | $8.28 | 94239 |
| 2026-04-24 | 8.23 | $8.21 | 129434 |
| 2026-04-23 | 8.19 | $8.12 | 217969 |
| 2026-04-22 | 8.16 | $8.10 | 137015 |
| 2026-04-21 | 8.13 | $8.04 | 288324 |
| 2026-04-20 | 8.10 | $8.15 | 144423 |
| 2026-04-17 | 8.03 | $8.13 | 201142 |
| 2026-04-16 | 7.95 | $8.07 | 106744 |
| 2026-04-15 | 7.87 | $8.04 | 178600 |
| 2026-04-14 | 7.77 | $8.04 | 182400 |
| 2026-04-13 | 7.66 | $7.90 | 116328 |
| 2026-04-10 | 7.56 | $7.72 | 386018 |
| 2026-04-09 | 7.50 | $7.83 | 369500 |
| 2026-04-08 | 7.39 | $7.78 | 318308 |
| 2026-04-07 | 7.27 | $7.48 | 262105 |
| 2026-04-06 | 7.23 | $7.46 | 229946 |
| 2026-04-02 | 7.18 | $7.48 | 297812 |
| 2026-04-01 | 7.12 | $7.45 | 389000 |
| 2026-03-31 | 7.06 | $7.26 | 310300 |
| 2026-03-30 | 7.04 | $7.00 | 333123 |
| 2026-03-27 | 7.12 | $7.03 | 261500 |
| 2026-03-26 | 7.20 | $7.22 | 271300 |
| 2026-03-25 | 7.24 | $7.39 | 198832 |
| 2026-03-24 | 7.25 | $7.28 | 172337 |
| 2026-03-23 | 7.29 | $7.32 | 214206 |
| 2026-03-20 | 7.34 | $7.33 | 239225 |
| 2026-03-19 | 7.39 | $7.47 | 165400 |
| 2026-03-18 | 7.42 | $7.50 | 201200 |
| 2026-03-17 | 7.45 | $7.55 | 116545 |
| 2026-03-16 | 7.47 | $7.47 | 126000 |
| 2026-03-13 | 7.52 | $7.39 | 76700 |
| 2026-03-12 | 7.61 | $7.54 | 153742 |
| 2026-03-11 | 7.68 | $7.70 | 112700 |
| 2026-03-10 | 7.71 | $7.57 | 162245 |
| 2026-03-09 | 7.80 | $7.55 | 138000 |
| 2026-03-06 | 7.91 | $7.57 | 119200 |
| 2026-03-05 | 8.04 | $7.74 | 271800 |
| 2026-03-04 | 8.15 | $7.95 | 179500 |
| 2026-03-03 | 8.21 | $8.03 | 124800 |
| 2026-03-02 | 8.27 | $8.18 | 343402 |
| 2026-02-27 | 8.28 | $8.19 | 134334 |
| 2026-02-26 | 8.29 | $8.29 | 118300 |
| 2026-02-25 | 8.27 | $8.34 | 168100 |
| 2026-02-24 | 8.23 | $8.28 | 160300 |
| 2026-02-23 | 8.20 | $8.18 | 158844 |
| 2026-02-20 | 8.19 | $8.19 | 155200 |
| 2026-02-19 | 8.17 | $8.09 | 161400 |
| 2026-02-18 | 8.18 | $8.13 | 165243 |
| 2026-02-17 | 8.18 | $8.09 | 110832 |
| 2026-02-13 | 8.19 | $8.11 | 80641 |
| 2026-02-12 | 8.19 | $8.18 | 174200 |
| 2026-02-11 | 8.17 | $8.21 | 161500 |
| 2026-02-10 | 8.13 | $8.20 | 312700 |
| 2026-02-09 | 8.08 | $8.11 | 308795 |
| 2026-02-06 | 8.05 | $7.97 | 167100 |
| 2026-02-05 | 8.05 | $7.87 | 192925 |
| 2026-02-04 | 8.09 | $7.99 | 271514 |
| 2026-02-03 | 8.09 | $7.98 | 290315 |
| 2026-02-02 | 8.09 | $8.01 | 142100 |
| 2026-01-30 | 8.09 | $8.01 | 95933 |
| 2026-01-29 | 8.07 | $8.07 | 214742 |
| 2026-01-28 | 8.04 | $8.03 | 253622 |
| 2026-01-27 | 8.00 | $7.98 | 141000 |
| 2026-01-26 | 7.97 | $7.96 | 135300 |
| 2026-01-23 | 7.94 | $7.95 | 102548 |
| 2026-01-22 | 7.90 | $7.91 | 247900 |
| 2026-01-21 | 7.87 | $7.85 | 243100 |
| 2026-01-20 | 7.84 | $7.72 | 169000 |
| 2026-01-16 | 7.84 | $7.84 | 74904 |
| 2026-01-15 | 7.81 | $7.83 | 103500 |
| 2026-01-14 | 7.77 | $7.79 | 120000 |
| 2026-01-13 | 7.73 | $7.83 | 194404 |
| 2026-01-12 | 7.66 | $7.76 | 327100 |
| 2026-01-09 | 7.61 | $7.67 | 184131 |
| 2026-01-08 | 7.56 | $7.59 | 308800 |
| 2026-01-07 | 7.53 | $7.55 | 166927 |
| 2026-01-06 | 7.51 | $7.60 | 202039 |
| 2026-01-05 | 7.46 | $7.49 | 328010 |
| 2026-01-02 | 7.44 | $7.47 | 177906 |
| 2025-12-31 | 7.42 | $7.41 | 188059 |
| 2025-12-30 | 7.41 | $7.42 | 101312 |
| 2025-12-29 | 7.40 | $7.45 | 118800 |
| 2025-12-26 | 7.37 | $7.47 | 132600 |
| 2025-12-24 | 7.34 | $7.44 | 56700 |
| 2025-12-23 | 7.30 | $7.44 | 204732 |
| 2025-12-22 | 7.26 | $7.34 | 123300 |
| 2025-12-19 | 7.23 | $7.28 | 175300 |
| 2025-12-18 | 7.23 | $7.18 | 197106 |
| 2025-12-17 | 7.25 | $7.14 | 131600 |
| 2025-12-16 | 7.29 | $7.21 | 181100 |
| 2025-12-15 | 7.32 | $7.24 | 245025 |
| 2025-12-12 | 7.35 | $7.32 | 128529 |
| 2025-12-11 | 7.36 | $7.44 | 182117 |
| 2025-12-10 | 7.33 | $7.41 | 141500 |
| 2025-12-09 | 7.30 | $7.37 | 87518 |
| 2025-12-08 | 7.28 | $7.39 | 120400 |
| 2025-12-05 | 7.26 | $7.37 | 105500 |
| 2025-12-04 | 7.23 | $7.35 | 166002 |
| 2025-12-03 | 7.21 | $7.29 | 150300 |
| 2025-12-02 | 7.20 | $7.27 | 178400 |
| 2025-12-01 | 7.19 | $7.32 | 155600 |
| 2025-11-28 | 7.18 | $7.36 | 78400 |
| 2025-11-26 | 7.14 | $7.29 | 131449 |
| 2025-11-25 | 7.13 | $7.22 | 169780 |
| 2025-11-24 | 7.13 | $7.15 | 159613 |
| 2025-11-21 | 7.17 | $7.12 | 313510 |
| 2025-11-20 | 7.22 | $7.15 | 262200 |
| 2025-11-19 | 7.27 | $7.25 | 150700 |
| 2025-11-18 | 7.31 | $7.19 | 96400 |
| 2025-11-17 | 7.37 | $7.22 | 120500 |
| 2025-11-14 | 7.45 | $7.35 | 203307 |
| 2025-11-13 | 7.50 | $7.43 | 137607 |
| 2025-11-12 | 7.53 | $7.55 | 112545 |
| 2025-11-11 | 7.53 | $7.55 | 187514 |
| 2025-11-10 | 7.54 | $7.53 | 247940 |
| 2025-11-07 | 7.55 | $7.44 | 153836 |
| 2025-11-06 | 7.60 | $7.48 | 191600 |
| 2025-11-05 | 7.65 | $7.59 | 153633 |
| 2025-11-04 | 7.66 | $7.62 | 135700 |
| 2025-11-03 | 7.68 | $7.72 | 122000 |
| 2025-10-31 | 7.66 | $7.67 | 93500 |
| 2025-10-30 | 7.66 | $7.71 | 113300 |
| 2025-10-29 | 7.64 | $7.72 | 167600 |
| 2025-10-28 | 7.61 | $7.70 | 122741 |
| 2025-10-27 | 7.59 | $7.66 | 265300 |
| 2025-10-24 | 7.57 | $7.56 | 121310 |
| 2025-10-23 | 7.58 | $7.50 | 96839 |
| 2025-10-22 | 7.61 | $7.48 | 197245 |
| 2025-10-21 | 7.66 | $7.59 | 241633 |
| 2025-10-20 | 7.68 | $7.60 | 205528 |
| 2025-10-17 | 7.70 | $7.60 | 108700 |
| 2025-10-16 | 7.72 | $7.61 | 211100 |
| 2025-10-15 | 7.75 | $7.71 | 213108 |
| 2025-10-14 | 7.75 | $7.69 | 136700 |
| 2025-10-13 | 7.75 | $7.72 | 153346 |
| 2025-10-10 | 7.74 | $7.63 | 280400 |
| 2025-10-09 | 7.75 | $7.82 | 362028 |
| 2025-10-08 | 7.71 | $7.77 | 332508 |
| 2025-10-07 | 7.67 | $7.74 | 331000 |
| 2025-10-06 | 7.64 | $7.66 | 222308 |
| 2025-10-03 | 7.62 | $7.65 | 126332 |
| 2025-10-02 | 7.59 | $7.59 | 254100 |
| 2025-10-01 | 7.58 | $7.58 | 269832 |
| 2025-09-30 | 7.57 | $7.54 | 253900 |
| 2025-09-29 | 7.56 | $7.49 | 222044 |
| 2025-09-26 | 7.57 | $7.48 | 222100 |
| 2025-09-25 | 7.59 | $7.48 | 141739 |
| 2025-09-24 | 7.60 | $7.56 | 224000 |
| 2025-09-23 | 7.60 | $7.61 | 158600 |
| 2025-09-22 | 7.57 | $7.63 | 216200 |
| 2025-09-19 | 7.53 | $7.59 | 202802 |
| 2025-09-18 | 7.49 | $7.49 | 181438 |
| 2025-09-17 | 7.48 | $7.50 | 264300 |
| 2025-09-16 | 7.45 | $7.48 | 246027 |
| 2025-09-15 | 7.43 | $7.48 | 106100 |
| 2025-09-12 | 7.40 | $7.49 | 195001 |
| 2025-09-11 | 7.36 | $7.46 | 278800 |
| 2025-09-10 | 7.32 | $7.40 | 331008 |
| 2025-09-09 | 7.29 | $7.33 | 209900 |
| 2025-09-08 | 7.27 | $7.28 | 140412 |
| 2025-09-05 | 7.27 | $7.25 | 113202 |
| 2025-09-04 | 7.27 | $7.28 | 233519 |
| 2025-09-03 | 7.27 | $7.25 | 181700 |
| 2025-09-02 | 7.27 | $7.24 | 190124 |
| 2025-08-29 | 7.28 | $7.31 | 128600 |
| 2025-08-28 | 7.27 | $7.32 | 274400 |
| 2025-08-27 | 7.25 | $7.30 | 252800 |
| 2025-08-26 | 7.23 | $7.25 | 246600 |
| 2025-08-25 | 7.22 | $7.25 | 299842 |
| 2025-08-22 | 7.21 | $7.22 | 136416 |
| 2025-08-21 | 7.21 | $7.14 | 149833 |
| 2025-08-20 | 7.24 | $7.15 | 150500 |
| 2025-08-19 | 7.26 | $7.21 | 179200 |
| 2025-08-18 | 7.28 | $7.29 | 123500 |
| 2025-08-15 | 7.27 | $7.27 | 134900 |
| 2025-08-14 | 7.26 | $7.26 | 140218 |
| 2025-08-13 | 7.25 | $7.32 | 223004 |
| 2025-08-12 | 7.22 | $7.26 | 155911 |
| 2025-08-11 | 7.21 | $7.21 | 117300 |
| 2025-08-08 | 7.21 | $7.24 | 143400 |
| 2025-08-07 | 7.19 | $7.24 | 249212 |
| 2025-08-06 | 7.18 | $7.19 | 233046 |
| 2025-08-05 | 7.17 | $7.18 | 168416 |
| 2025-08-04 | 7.17 | $7.12 | 163380 |
| 2025-08-01 | 7.19 | $7.09 | 143900 |
| 2025-07-31 | 7.21 | $7.18 | 141674 |
| 2025-07-30 | 7.22 | $7.19 | 151030 |
| 2025-07-29 | 7.22 | $7.22 | 232000 |
| 2025-07-28 | 7.21 | $7.23 | 114435 |
| 2025-07-25 | 7.20 | $7.23 | 96000 |
| 2025-07-24 | 7.18 | $7.21 | 129938 |
| 2025-07-23 | 7.16 | $7.19 | 124200 |
| 2025-07-22 | 7.15 | $7.13 | 226300 |
| 2025-07-21 | 7.15 | $7.14 | 168424 |
| 2025-07-18 | 7.14 | $7.11 | 157705 |
| 2025-07-17 | 7.15 | $7.10 | 281600 |
| 2025-07-16 | 7.15 | $7.13 | 139300 |
| 2025-07-15 | 7.15 | $7.09 | 159731 |
| 2025-07-14 | 7.16 | $7.06 | 116600 |
| 2025-07-11 | 7.18 | $7.13 | 216200 |
| 2025-07-10 | 7.18 | $7.17 | 126700 |
| 2025-07-09 | 7.16 | $7.16 | 179312 |
| 2025-07-08 | 7.14 | $7.13 | 115700 |
| 2025-07-07 | 7.13 | $7.08 | 111815 |
| 2025-07-03 | 7.12 | $7.17 | 60900 |
| 2025-07-02 | 7.09 | $7.12 | 180400 |
| 2025-07-01 | 7.06 | $7.14 | 153100 |
| 2025-06-30 | 7.02 | $7.13 | 204488 |
| 2025-06-27 | 6.98 | $7.06 | 126133 |
| 2025-06-26 | 6.94 | $7.03 | 136700 |
| 2025-06-25 | 6.91 | $6.97 | 167114 |
| 2025-06-24 | 6.88 | $6.94 | 147700 |
| 2025-06-23 | 6.86 | $6.81 | 140800 |
| 2025-06-20 | 6.88 | $6.78 | 208400 |
| 2025-06-18 | 6.90 | $6.84 | 99000 |
| 2025-06-17 | 6.92 | $6.84 | 103438 |
| 2025-06-16 | 6.93 | $6.90 | 99800 |
| 2025-06-13 | 6.93 | $6.83 | 107234 |
| 2025-06-12 | 6.95 | $6.91 | 127637 |
| 2025-06-11 | 6.95 | $6.91 | 190300 |
| 2025-06-10 | 6.94 | $6.92 | 318100 |
| 2025-06-09 | 6.93 | $6.91 | 167501 |
| 2025-06-06 | 6.92 | $6.89 | 136712 |
| 2025-06-05 | 6.91 | $6.88 | 174337 |
| 2025-06-04 | 6.90 | $6.86 | 138200 |
| 2025-06-03 | 6.89 | $6.89 | 115400 |
| 2025-06-02 | 6.86 | $6.81 | 165800 |
| 2025-05-30 | 6.86 | $6.79 | 93509 |
| 2025-05-29 | 6.86 | $6.76 | 256500 |
| 2025-05-28 | 6.87 | $6.75 | 118827 |
| 2025-05-27 | 6.88 | $6.76 | 152539 |
| 2025-05-23 | 6.88 | $6.75 | 67304 |
| 2025-05-22 | 6.89 | $6.76 | 272227 |
| 2025-05-21 | 6.89 | $6.78 | 108130 |
| 2025-05-20 | 6.89 | $6.83 | 145640 |
| 2025-05-19 | 6.86 | $6.78 | 124300 |
| 2025-05-16 | 6.84 | $6.80 | 47743 |
| 2025-05-15 | 6.81 | $6.74 | 87120 |
| 2025-05-14 | 6.79 | $6.77 | 148100 |
| 2025-05-13 | 6.75 | $6.74 | 105213 |
| 2025-05-12 | 6.71 | $6.74 | 117826 |
| 2025-05-09 | 6.65 | $6.62 | 118824 |
| 2025-05-08 | 6.62 | $6.58 | 115146 |
| 2025-05-07 | 6.60 | $6.54 | 116310 |
| 2025-05-06 | 6.58 | $6.59 | 110203 |
| 2025-05-05 | 6.53 | $6.62 | 61512 |
| 2025-05-02 | 6.47 | $6.61 | 118800 |
| 2025-05-01 | 6.39 | $6.53 | 84104 |
| 2025-04-30 | 6.32 | $6.45 | 49912 |
| 2025-04-29 | 6.26 | $6.44 | 63735 |
| 2025-04-28 | 6.18 | $6.38 | 106819 |
| 2025-04-25 | 6.11 | $6.36 | 116205 |
| 2025-04-24 | 6.03 | $6.32 | 58149 |
| 2025-04-23 | 5.95 | $6.18 | 83131 |
| 2025-04-22 | 5.90 | $6.05 | 147329 |
| 2025-04-21 | 5.88 | $5.98 | 152830 |
| 2025-04-17 | 5.88 | $6.03 | 99100 |
| 2025-04-16 | 5.86 | $5.98 | 197921 |
| 2025-04-15 | 5.86 | $6.08 | 150941 |
| 2025-04-14 | 5.84 | $6.03 | 174100 |
| 2025-04-11 | 5.83 | $5.94 | 216642 |
| 2025-04-10 | 5.84 | $5.92 | 244500 |
| 2025-04-09 | 5.88 | $6.14 | 309900 |
| 2025-04-08 | 5.85 | $5.64 | 607844 |
| 2025-04-07 | 5.98 | $5.59 | 492240 |
| 2025-04-04 | 6.16 | $5.72 | 667100 |
| 2025-04-03 | 6.34 | $6.17 | 326438 |
| 2025-04-02 | 6.42 | $6.42 | 286512 |
| 2025-04-01 | 6.44 | $6.41 | 600040 |
| 2025-03-31 | 6.47 | $6.39 | 294400 |
| 2025-03-28 | 6.52 | $6.43 | 179900 |
| 2025-03-27 | 6.56 | $6.56 | 267838 |
| 2025-03-26 | 6.57 | $6.61 | 314727 |
| 2025-03-25 | 6.57 | $6.66 | 306331 |
| 2025-03-24 | 6.55 | $6.63 | 237700 |
| 2025-03-21 | 6.54 | $6.58 | 176902 |
| 2025-03-20 | 6.55 | $6.62 | 268520 |
| 2025-03-19 | 6.54 | $6.64 | 134300 |
| 2025-03-18 | 6.53 | $6.59 | 195700 |
| 2025-03-17 | 6.54 | $6.63 | 240485 |
| 2025-03-14 | 6.53 | $6.54 | 226400 |
| 2025-03-13 | 6.56 | $6.44 | 342644 |
| 2025-03-12 | 6.62 | $6.60 | 195000 |
| 2025-03-11 | 6.65 | $6.55 | 193200 |
| 2025-03-10 | 6.70 | $6.62 | 251602 |
| 2025-03-07 | 6.75 | $6.81 | 444400 |
| 2025-03-06 | 6.74 | $6.75 | 160900 |
| 2025-03-05 | 6.75 | $6.79 | 150900 |
| 2025-03-04 | 6.76 | $6.68 | 240300 |
| 2025-03-03 | 6.80 | $6.69 | 184507 |
| 2025-02-28 | 6.84 | $6.74 | 206000 |
| 2025-02-27 | 6.88 | $6.73 | 186500 |
| 2025-02-26 | 6.94 | $6.79 | 108639 |
| 2025-02-25 | 6.98 | $6.83 | 182100 |
| 2025-02-24 | 7.03 | $6.92 | 218400 |
| 2025-02-21 | 7.05 | $6.97 | 139515 |
| 2025-02-20 | 7.07 | $7.04 | 176400 |
| 2025-02-19 | 7.06 | $7.05 | 132330 |
| 2025-02-18 | 7.04 | $7.04 | 116726 |
| 2025-02-14 | 7.03 | $7.02 | 129200 |
| 2025-02-13 | 7.02 | $7.01 | 142434 |
| 2025-02-12 | 7.01 | $6.99 | 94200 |
| 2025-02-11 | 7.00 | $7.03 | 122126 |
| 2025-02-10 | 6.97 | $7.00 | 74145 |
| 2025-02-07 | 6.95 | $6.98 | 112700 |
| 2025-02-06 | 6.93 | $6.99 | 183600 |
| 2025-02-05 | 6.90 | $6.96 | 125546 |
| 2025-02-04 | 6.88 | $6.91 | 278200 |
| 2025-02-03 | 6.86 | $6.85 | 198600 |
| 2025-01-31 | 6.86 | $6.87 | 206428 |
| 2025-01-30 | 6.85 | $6.87 | 179900 |
| 2025-01-29 | 6.85 | $6.82 | 144729 |
| 2025-01-28 | 6.85 | $6.82 | 231800 |
| 2025-01-27 | 6.86 | $6.86 | 186000 |
| 2025-01-24 | 6.86 | $6.92 | 156900 |
| 2025-01-23 | 6.83 | $6.96 | 154700 |
| 2025-01-22 | 6.79 | $6.94 | 171720 |
| 2025-01-21 | 6.75 | $6.90 | 125006 |
| 2025-01-17 | 6.71 | $6.83 | 132000 |
| 2025-01-16 | 6.69 | $6.76 | 239315 |
| 2025-01-15 | 6.68 | $6.78 | 156500 |
| 2025-01-14 | 6.67 | $6.65 | 155137 |
| 2025-01-13 | 6.70 | $6.68 | 157000 |
| 2025-01-10 | 6.73 | $6.74 | 197635 |
| 2025-01-08 | 6.74 | $6.78 | 160800 |
| 2025-01-07 | 6.75 | $6.77 | 167500 |
| 2025-01-06 | 6.77 | $6.84 | 133548 |
| 2025-01-03 | 6.77 | $6.80 | 116800 |
| 2025-01-02 | 6.78 | $6.71 | 104600 |
| 2024-12-31 | 6.82 | $6.75 | 416928 |
| 2024-12-30 | 6.86 | $6.77 | 203400 |
| 2024-12-27 | 6.91 | $6.89 | 97000 |
| 2024-12-26 | 6.93 | $6.98 | 108835 |
| 2024-12-24 | 6.92 | $6.97 | 107336 |
| 2024-12-23 | 6.92 | $6.90 | 164000 |
| 2024-12-20 | 6.95 | $6.87 | 204200 |
| 2024-12-19 | 6.98 | $6.79 | 154000 |
| 2024-12-18 | 7.05 | $6.86 | 164976 |
| 2024-12-17 | 7.12 | $7.03 | 118249 |
| 2024-12-16 | 7.14 | $7.03 | 103240 |
| 2024-12-13 | 7.17 | $7.08 | 104400 |
| 2024-12-12 | 7.19 | $7.14 | 115855 |
| 2024-12-11 | 7.20 | $7.19 | 102900 |
| 2024-12-10 | 7.19 | $7.16 | 127300 |
| 2024-12-09 | 7.18 | $7.21 | 169700 |
| 2024-12-06 | 7.16 | $7.23 | 71648 |
| 2024-12-05 | 7.12 | $7.21 | 101600 |
| 2024-12-04 | 7.09 | $7.18 | 129155 |
| 2024-12-03 | 7.05 | $7.16 | 150537 |
| 2024-12-02 | 7.01 | $7.08 | 115928 |
| 2024-11-29 | 6.99 | $7.07 | 78518 |
| 2024-11-27 | 6.97 | $7.01 | 139429 |
| 2024-11-26 | 6.96 | $7.02 | 145516 |
| 2024-11-25 | 6.95 | $7.01 | 215700 |
| 2024-11-22 | 6.94 | $7.02 | 173110 |
| 2024-11-21 | 6.92 | $6.97 | 301909 |
| 2024-11-20 | 6.92 | $6.96 | 168700 |
| 2024-11-19 | 6.92 | $6.94 | 253300 |
| 2024-11-18 | 6.93 | $6.93 | 165500 |
| 2024-11-15 | 6.95 | $6.85 | 155721 |
| 2024-11-14 | 7.00 | $6.96 | 241500 |
| 2024-11-13 | 7.02 | $6.97 | 235900 |
| 2024-11-12 | 7.04 | $7.06 | 166500 |
| 2024-11-11 | 7.05 | $7.16 | 131900 |
| 2024-11-08 | 7.02 | $7.15 | 142211 |
| 2024-11-07 | 6.99 | $7.14 | 128300 |
| 2024-11-06 | 6.95 | $7.04 | 188600 |
| 2024-11-05 | 6.95 | $6.97 | 94347 |
| 2024-11-04 | 6.96 | $6.89 | 107600 |
| 2024-11-01 | 7.00 | $6.91 | 228100 |
| 2024-10-31 | 7.05 | $6.90 | 176900 |
| 2024-10-30 | 7.11 | $7.01 | 152900 |
| 2024-10-29 | 7.15 | $7.06 | 157500 |
| 2024-10-28 | 7.18 | $7.13 | 76500 |
| 2024-10-25 | 7.20 | $7.16 | 222800 |
| 2024-10-24 | 7.22 | $7.12 | 215309 |
| 2024-10-23 | 7.24 | $7.13 | 161723 |
| 2024-10-22 | 7.27 | $7.24 | 139317 |
| 2024-10-21 | 7.27 | $7.24 | 105224 |
| 2024-10-18 | 7.27 | $7.20 | 135928 |
| 2024-10-17 | 7.28 | $7.20 | 106300 |
| 2024-10-16 | 7.29 | $7.23 | 101945 |
| 2024-10-15 | 7.29 | $7.20 | 108100 |
| 2024-10-14 | 7.31 | $7.33 | 101833 |
| 2024-10-11 | 7.28 | $7.29 | 127949 |
| 2024-10-10 | 7.25 | $7.25 | 120100 |
| 2024-10-09 | 7.24 | $7.32 | 229100 |
| 2024-10-08 | 7.19 | $7.19 | 130700 |
| 2024-10-07 | 7.17 | $7.18 | 421246 |
| 2024-10-04 | 7.16 | $7.17 | 226300 |
| 2024-10-03 | 7.14 | $7.07 | 109100 |
| 2024-10-02 | 7.15 | $7.13 | 128732 |
| 2024-10-01 | 7.14 | $7.09 | 224944 |
| 2024-09-30 | 7.13 | $7.17 | 142718 |
| 2024-09-27 | 7.11 | $7.16 | 239600 |
| 2024-09-26 | 7.07 | $7.12 | 242000 |
| 2024-09-25 | 7.04 | $7.10 | 193500 |
| 2024-09-24 | 7.02 | $7.13 | 218942 |
| 2024-09-23 | 6.97 | $7.05 | 162122 |
| 2024-09-20 | 6.94 | $6.99 | 134100 |
| 2024-09-19 | 6.92 | $6.99 | 203200 |
| 2024-09-18 | 6.90 | $6.90 | 297005 |
| 2024-09-17 | 6.90 | $6.91 | 182036 |
| 2024-09-16 | 6.90 | $6.90 | 179200 |
| 2024-09-13 | 6.90 | $6.90 | 129600 |
| 2024-09-12 | 6.90 | $6.91 | 1.6M |
| 2024-09-11 | 6.90 | $6.89 | 146426 |
| 2024-09-10 | 6.90 | $6.87 | 234510 |
| 2024-09-09 | 6.92 | $6.88 | 314000 |
| 2024-09-06 | 6.93 | $6.74 | 751336 |
| 2024-09-05 | 6.98 | $6.86 | 255500 |
| 2024-09-04 | 7.02 | $6.95 | 286200 |
| 2024-09-03 | 7.03 | $6.88 | 208539 |
| 2024-08-30 | 7.06 | $7.05 | 97700 |
| 2024-08-29 | 7.04 | $6.99 | 80300 |
| 2024-08-28 | 7.04 | $7.00 | 89842 |
| 2024-08-27 | 7.04 | $7.02 | 126400 |
| 2024-08-26 | 7.02 | $7.04 | 104917 |
| 2024-08-23 | 7.00 | $7.06 | 109100 |
| 2024-08-22 | 6.96 | $6.98 | 116002 |
| 2024-08-21 | 6.94 | $7.05 | 154300 |
| 2024-08-20 | 6.89 | $7.03 | 139202 |
| 2024-08-19 | 6.83 | $7.00 | 137400 |
| 2024-08-16 | 6.77 | $6.96 | 140700 |
| 2024-08-15 | 6.72 | $6.92 | 119400 |
| 2024-08-14 | 6.66 | $6.81 | 86900 |
| 2024-08-13 | 6.63 | $6.83 | 139220 |
| 2024-08-12 | 6.58 | $6.68 | 139300 |
| 2024-08-09 | 6.58 | $6.70 | 106419 |
| 2024-08-08 | 6.57 | $6.65 | 149243 |
| 2024-08-07 | 6.57 | $6.57 | 122529 |
| 2024-08-06 | 6.60 | $6.56 | 164402 |
| 2024-08-05 | 6.65 | $6.41 | 154509 |
| 2024-08-02 | 6.75 | $6.71 | 181800 |
| 2024-08-01 | 6.79 | $6.81 | 115423 |
| 2024-07-31 | 6.80 | $6.87 | 176600 |
| 2024-07-30 | 6.79 | $6.76 | 119600 |
| 2024-07-29 | 6.82 | $6.79 | 110100 |
| 2024-07-26 | 6.85 | $6.73 | 120300 |
| 2024-07-25 | 6.90 | $6.78 | 96000 |
| 2024-07-24 | 6.95 | $6.80 | 158800 |
| 2024-07-23 | 7.00 | $6.95 | 138100 |
| 2024-07-22 | 7.02 | $6.97 | 272843 |
| 2024-07-19 | 7.03 | $6.93 | 160300 |
| 2024-07-18 | 7.06 | $6.89 | 182500 |
| 2024-07-17 | 7.10 | $7.04 | 177348 |
| 2024-07-16 | 7.11 | $7.08 | 112820 |
| 2024-07-15 | 7.10 | $7.07 | 90744 |
| 2024-07-12 | 7.10 | $7.10 | 122529 |
| 2024-07-11 | 7.08 | $7.13 | 127200 |
| 2024-07-10 | 7.05 | $7.11 | 130500 |
| 2024-07-09 | 7.02 | $7.05 | 112200 |
| 2024-07-08 | 7.00 | $7.04 | 65947 |
| 2024-07-05 | 6.97 | $7.03 | 78200 |
| 2024-07-03 | 6.94 | $7.03 | 132525 |
| 2024-07-02 | 6.91 | $6.92 | 104943 |
| 2024-07-01 | 6.90 | $6.87 | 133725 |
| 2024-06-28 | 6.90 | $6.86 | 162627 |
| 2024-06-27 | 6.91 | $6.86 | 211810 |
| 2024-06-26 | 6.92 | $6.87 | 138600 |
| 2024-06-25 | 6.92 | $6.86 | 136000 |
| 2024-06-24 | 6.93 | $6.83 | 153883 |
| 2024-06-21 | 6.95 | $6.93 | 178207 |
| 2024-06-20 | 6.94 | $6.84 | 276217 |
| 2024-06-18 | 6.95 | $6.98 | 92205 |
| 2024-06-17 | 6.92 | $6.94 | 99700 |
| 2024-06-14 | 6.90 | $6.88 | 60107 |
| 2024-06-13 | 6.89 | $6.94 | 151500 |
| 2024-06-12 | 6.86 | $6.90 | 143106 |
| 2024-06-11 | 6.83 | $6.84 | 74700 |
| 2024-06-10 | 6.81 | $6.82 | 90005 |
| 2024-06-07 | 6.79 | $6.81 | 71647 |
| 2024-06-06 | 6.77 | $6.79 | 135400 |
| 2024-06-05 | 6.76 | $6.81 | 101006 |
| 2024-06-04 | 6.73 | $6.77 | 110600 |
| 2024-06-03 | 6.71 | $6.69 | 86100 |
| 2024-05-31 | 6.70 | $6.66 | 86324 |
| 2024-05-30 | 6.71 | $6.66 | 114804 |
| 2024-05-29 | 6.71 | $6.66 | 83100 |
| 2024-05-28 | 6.72 | $6.71 | 169915 |
| 2024-05-24 | 6.71 | $6.67 | 194441 |
| 2024-05-23 | 6.71 | $6.65 | 128700 |
| 2024-05-22 | 6.71 | $6.70 | 130517 |
| 2024-05-21 | 6.70 | $6.71 | 180518 |
| 2024-05-20 | 6.68 | $6.69 | 121636 |
| 2024-05-17 | 6.66 | $6.65 | 123700 |
| 2024-05-16 | 6.65 | $6.63 | 194903 |
| 2024-05-15 | 6.64 | $6.66 | 99825 |
| 2024-05-14 | 6.61 | $6.60 | 82105 |
| 2024-05-13 | 6.60 | $6.56 | 89700 |
| 2024-05-10 | 6.61 | $6.64 | 84832 |
| 2024-05-09 | 6.58 | $6.62 | 83029 |
| 2024-05-08 | 6.55 | $6.61 | 119147 |
| 2024-05-07 | 6.52 | $6.64 | 130500 |
| 2024-05-06 | 6.48 | $6.61 | 191700 |
| 2024-05-03 | 6.43 | $6.69 | 315300 |
| 2024-05-02 | 6.35 | $6.45 | 51625 |
| 2024-05-01 | 6.32 | $6.41 | 136200 |
| 2024-04-30 | 6.31 | $6.37 | 114330 |
| 2024-04-29 | 6.30 | $6.41 | 159100 |
| 2024-04-26 | 6.28 | $6.34 | 135339 |
| 2024-04-25 | 6.28 | $6.29 | 64600 |
| 2024-04-24 | 6.29 | $6.35 | 73400 |
| 2024-04-23 | 6.29 | $6.34 | 124400 |
| 2024-04-22 | 6.30 | $6.26 | 172119 |
| 2024-04-19 | 6.33 | $6.14 | 360037 |
| 2024-04-18 | 6.40 | $6.28 | 201029 |
| 2024-04-17 | 6.45 | $6.32 | 205700 |
| 2024-04-16 | 6.50 | $6.38 | 180200 |
| 2024-04-15 | 6.54 | $6.46 | 341240 |
| 2024-04-12 | 6.56 | $6.54 | 696915 |
| 2024-04-11 | 6.57 | $6.51 | 84142 |
| 2024-04-10 | 6.58 | $6.53 | 236800 |
| 2024-04-09 | 6.58 | $6.55 | 287044 |
| 2024-04-08 | 6.58 | $6.60 | 309035 |
| 2024-04-05 | 6.56 | $6.53 | 281800 |
| 2024-04-04 | 6.56 | $6.53 | 301041 |
| 2024-04-03 | 6.55 | $6.52 | 221100 |
| 2024-04-02 | 6.55 | $6.52 | 736221 |
| 2024-04-01 | 6.55 | $6.53 | 234640 |
| 2024-03-28 | 6.54 | $6.51 | 186925 |
| 2024-03-27 | 6.53 | $6.53 | 197400 |
| 2024-03-26 | 6.51 | $6.51 | 244537 |
| 2024-03-25 | 6.50 | $6.47 | 129800 |
| 2024-03-22 | 6.49 | $6.51 | 179418 |
| 2024-03-21 | 6.46 | $6.51 | 175329 |
| 2024-03-20 | 6.43 | $6.47 | 155940 |
| 2024-03-19 | 6.40 | $6.39 | 168100 |
| 2024-03-18 | 6.39 | $6.34 | 135339 |
| 2024-03-15 | 6.40 | $6.34 | 148300 |
| 2024-03-14 | 6.40 | $6.33 | 208700 |
| 2024-03-13 | 6.40 | $6.44 | 191600 |
| 2024-03-12 | 6.37 | $6.42 | 225204 |
| 2024-03-11 | 6.34 | $6.34 | 332332 |
| 2024-03-08 | 6.32 | $6.36 | 207600 |
| 2024-03-07 | 6.30 | $6.35 | 193041 |
| 2024-03-06 | 6.26 | $6.28 | 176200 |
| 2024-03-05 | 6.25 | $6.22 | 394209 |
| 2024-03-04 | 6.24 | $6.29 | 178435 |
| 2024-03-01 | 6.21 | $6.24 | 112186 |
| 2024-02-29 | 6.19 | $6.16 | 168000 |
| 2024-02-28 | 6.19 | $6.11 | 439700 |
| 2024-02-27 | 6.21 | $6.21 | 133838 |
| 2024-02-26 | 6.19 | $6.20 | 151500 |
| 2024-02-23 | 6.18 | $6.20 | 178031 |
| 2024-02-22 | 6.15 | $6.15 | 290515 |
| 2024-02-21 | 6.14 | $6.09 | 255400 |
| 2024-02-20 | 6.15 | $6.11 | 240700 |
| 2024-02-16 | 6.14 | $6.12 | 277312 |
| 2024-02-15 | 6.14 | $6.10 | 338139 |
| 2024-02-14 | 6.13 | $6.08 | 237800 |
| 2024-02-13 | 6.13 | $6.03 | 204020 |
| 2024-02-12 | 6.14 | $6.14 | 194322 |
| 2024-02-09 | 6.12 | $6.12 | 155106 |
| 2024-02-08 | 6.10 | $6.14 | 164600 |
| 2024-02-07 | 6.07 | $6.13 | 220100 |
| 2024-02-06 | 6.03 | $6.08 | 125821 |
| 2024-02-05 | 6.00 | $6.01 | 176715 |
| 2024-02-02 | 5.98 | $5.99 | 168328 |
| 2024-02-01 | 5.96 | $6.00 | 179100 |
| 2024-01-31 | 5.94 | $5.98 | 453100 |
| 2024-01-30 | 5.92 | $5.97 | 117500 |
| 2024-01-29 | 5.89 | $5.96 | 284533 |
| 2024-01-26 | 5.86 | $5.90 | 125531 |
| 2024-01-25 | 5.84 | $5.86 | 153402 |
| 2024-01-24 | 5.82 | $5.86 | 210740 |
| 2024-01-23 | 5.81 | $5.84 | 136200 |
| 2024-01-22 | 5.79 | $5.84 | 188400 |
| 2024-01-19 | 5.78 | $5.79 | 151600 |
| 2024-01-18 | 5.77 | $5.74 | 131000 |
| 2024-01-17 | 5.78 | $5.75 | 195100 |
| 2024-01-16 | 5.79 | $5.76 | 114716 |
| 2024-01-12 | 5.80 | $5.83 | 143700 |
| 2024-01-11 | 5.79 | $5.79 | 206532 |
| 2024-01-10 | 5.78 | $5.80 | 102200 |
| 2024-01-09 | 5.77 | $5.76 | 89302 |
| 2024-01-08 | 5.77 | $5.77 | 113300 |
| 2024-01-05 | 5.77 | $5.72 | 216900 |
| 2024-01-04 | 5.79 | $5.71 | 123135 |
| 2024-01-03 | 5.80 | $5.69 | 148819 |
| 2024-01-02 | 5.83 | $5.71 | 227822 |
| 2023-12-29 | 5.86 | $5.77 | 321007 |
| 2023-12-28 | 5.87 | $5.85 | 188413 |
| 2023-12-27 | 5.86 | $5.90 | 154500 |
| 2023-12-26 | 5.83 | $5.86 | 135000 |
| 2023-12-22 | 5.81 | $5.82 | 125629 |
| 2023-12-21 | 5.79 | $5.82 | 250764 |
| 2023-12-20 | 5.76 | $5.75 | 278417 |
| 2023-12-19 | 5.75 | $5.77 | 338400 |
| 2023-12-18 | 5.73 | $5.75 | 139900 |
| 2023-12-15 | 5.71 | $5.76 | 222600 |
| 2023-12-14 | 5.68 | $5.73 | 256744 |
| 2023-12-13 | 5.66 | $5.68 | 225100 |
| 2023-12-12 | 5.65 | $5.56 | 268300 |
| 2023-12-11 | 5.67 | $5.59 | 480000 |
| 2023-12-08 | 5.68 | $5.62 | 117000 |
| 2023-12-07 | 5.69 | $5.63 | 107421 |
| 2023-12-06 | 5.69 | $5.62 | 185135 |
| 2023-12-05 | 5.70 | $5.63 | 182800 |
| 2023-12-04 | 5.71 | $5.63 | 158800 |
| 2023-12-01 | 5.71 | $5.67 | 202821 |
| 2023-11-30 | 5.70 | $5.64 | 170400 |
| 2023-11-29 | 5.70 | $5.63 | 264000 |
| 2023-11-28 | 5.70 | $5.65 | 227405 |
| 2023-11-27 | 5.69 | $5.63 | 192921 |
| 2023-11-24 | 5.68 | $5.65 | 94900 |
| 2023-11-22 | 5.67 | $5.62 | 200513 |
| 2023-11-21 | 5.66 | $5.68 | 219900 |
| 2023-11-20 | 5.62 | $5.66 | 186000 |
| 2023-11-17 | 5.59 | $5.59 | 159900 |
| 2023-11-16 | 5.56 | $5.58 | 137934 |
| 2023-11-15 | 5.54 | $5.62 | 97700 |
| 2023-11-14 | 5.49 | $5.57 | 152700 |
| 2023-11-13 | 5.45 | $5.47 | 111400 |
| 2023-11-10 | 5.43 | $5.46 | 121700 |
| 2023-11-09 | 5.40 | $5.40 | 177942 |
| 2023-11-08 | 5.40 | $5.45 | 100419 |
| 2023-11-07 | 5.37 | $5.50 | 57700 |
| 2023-11-06 | 5.32 | $5.50 | 81200 |
| 2023-11-03 | 5.27 | $5.50 | 98520 |
| 2023-11-02 | 5.20 | $5.41 | 188100 |
| 2023-11-01 | 5.15 | $5.25 | 106469 |
| 2023-10-31 | 5.13 | $5.22 | 91204 |
| 2023-10-30 | 5.13 | $5.20 | 121622 |
| 2023-10-27 | 5.14 | $5.09 | 142100 |
| 2023-10-26 | 5.18 | $5.11 | 198500 |
| 2023-10-25 | 5.23 | $5.16 | 174400 |
| 2023-10-24 | 5.27 | $5.27 | 142430 |
| 2023-10-23 | 5.29 | $5.21 | 177000 |
| 2023-10-20 | 5.34 | $5.29 | 140222 |
| 2023-10-19 | 5.37 | $5.36 | 208300 |
| 2023-10-18 | 5.39 | $5.38 | 82800 |
| 2023-10-17 | 5.41 | $5.44 | 84426 |
| 2023-10-16 | 5.42 | $5.44 | 98000 |
| 2023-10-13 | 5.43 | $5.46 | 141200 |
| 2023-10-12 | 5.44 | $5.50 | 118300 |
| 2023-10-11 | 5.44 | $5.57 | 132500 |
| 2023-10-10 | 5.41 | $5.54 | 115518 |
| 2023-10-09 | 5.40 | $5.48 | 89289 |
| 2023-10-06 | 5.40 | $5.47 | 171949 |
| 2023-10-05 | 5.40 | $5.39 | 144114 |
| 2023-10-04 | 5.44 | $5.41 | 228005 |
| 2023-10-03 | 5.48 | $5.39 | 282744 |
| 2023-10-02 | 5.53 | $5.52 | 111100 |
| 2023-09-29 | 5.56 | $5.54 | 105000 |
| 2023-09-28 | 5.59 | $5.57 | 105027 |
| 2023-09-27 | 5.62 | $5.55 | 126800 |
| 2023-09-26 | 5.66 | $5.60 | 127100 |
| 2023-09-25 | 5.70 | $5.68 | 117400 |
| 2023-09-22 | 5.72 | $5.71 | 108000 |
| 2023-09-21 | 5.74 | $5.70 | 96017 |
| 2023-09-20 | 5.77 | $5.76 | 82926 |
| 2023-09-19 | 5.79 | $5.80 | 175631 |
| 2023-09-18 | 5.80 | $5.78 | 166600 |
| 2023-09-15 | 5.82 | $5.83 | 145144 |
| 2023-09-14 | 5.82 | $5.80 | 89800 |
| 2023-09-13 | 5.84 | $5.81 | 221300 |
| 2023-09-12 | 5.86 | $5.83 | 170800 |
| 2023-09-11 | 5.88 | $5.84 | 112744 |
| 2023-09-08 | 5.91 | $5.87 | 67800 |
| 2023-09-07 | 5.92 | $5.90 | 92023 |
| 2023-09-06 | 5.93 | $5.94 | 62449 |
| 2023-09-05 | 5.94 | $5.99 | 91800 |
| 2023-09-01 | 5.92 | $6.01 | 93500 |
| 2023-08-31 | 5.90 | $6.00 | 89208 |
| 2023-08-30 | 5.88 | $5.98 | 137029 |
| 2023-08-29 | 5.86 | $6.00 | 179242 |
| 2023-08-28 | 5.83 | $5.85 | 264600 |
| 2023-08-25 | 5.84 | $5.89 | 82315 |
| 2023-08-24 | 5.85 | $5.84 | 178124 |
| 2023-08-23 | 5.87 | $5.94 | 138713 |
| 2023-08-22 | 5.86 | $5.87 | 94700 |
| 2023-08-21 | 5.88 | $5.89 | 65027 |
| 2023-08-18 | 5.90 | $5.84 | 152636 |
| 2023-08-17 | 5.94 | $5.84 | 133300 |
| 2023-08-16 | 5.99 | $5.90 | 227221 |
| 2023-08-15 | 6.03 | $5.98 | 141700 |
| 2023-08-14 | 6.06 | $6.04 | 132239 |
| 2023-08-11 | 6.07 | $6.05 | 125800 |
| 2023-08-10 | 6.08 | $6.03 | 125739 |
| 2023-08-09 | 6.10 | $6.10 | 181932 |
| 2023-08-08 | 6.11 | $6.10 | 157800 |
| 2023-08-07 | 6.11 | $6.13 | 136828 |
| 2023-08-04 | 6.11 | $6.04 | 99700 |
| 2023-08-03 | 6.13 | $6.03 | 104116 |
| 2023-08-02 | 6.16 | $6.06 | 143747 |
| 2023-08-01 | 6.19 | $6.17 | 109621 |
| 2023-07-31 | 6.19 | $6.19 | 156400 |
| 2023-07-28 | 6.19 | $6.21 | 115000 |
| 2023-07-27 | 6.17 | $6.11 | 86100 |
| 2023-07-26 | 6.18 | $6.15 | 105027 |
| 2023-07-25 | 6.18 | $6.15 | 96202 |
| 2023-07-24 | 6.18 | $6.12 | 138617 |
| 2023-07-21 | 6.19 | $6.13 | 146202 |
| 2023-07-20 | 6.20 | $6.14 | 157437 |
| 2023-07-19 | 6.20 | $6.18 | 135400 |
| 2023-07-18 | 6.19 | $6.18 | 166243 |
| 2023-07-17 | 6.18 | $6.20 | 83149 |
| 2023-07-14 | 6.16 | $6.17 | 95529 |
| 2023-07-13 | 6.14 | $6.23 | 349732 |
| 2023-07-12 | 6.09 | $6.19 | 187025 |
| 2023-07-11 | 6.05 | $6.12 | 232406 |
| 2023-07-10 | 6.02 | $6.03 | 180100 |
| 2023-07-07 | 6.01 | $5.99 | 169700 |
| 2023-07-06 | 6.01 | $5.96 | 185040 |
| 2023-07-05 | 6.02 | $6.02 | 102924 |
| 2023-07-03 | 6.01 | $6.06 | 73900 |
| 2023-06-30 | 5.99 | $6.02 | 124000 |
| 2023-06-29 | 5.97 | $5.95 | 78900 |
| 2023-06-28 | 5.97 | $5.96 | 134900 |
| 2023-06-27 | 5.97 | $5.90 | 99800 |
| 2023-06-26 | 5.99 | $5.84 | 87700 |
| 2023-06-23 | 6.03 | $5.89 | 86337 |
| 2023-06-22 | 6.06 | $5.95 | 87700 |
| 2023-06-21 | 6.07 | $5.98 | 147825 |
| 2023-06-20 | 6.08 | $6.05 | 87600 |
| 2023-06-16 | 6.07 | $6.10 | 107204 |
| 2023-06-15 | 6.04 | $6.12 | 236913 |
| 2023-06-14 | 6.00 | $6.02 | 125100 |
| 2023-06-13 | 5.97 | $6.03 | 206239 |
| 2023-06-12 | 5.94 | $5.98 | 133600 |
| 2023-06-09 | 5.91 | $5.96 | 122900 |
| 2023-06-08 | 5.88 | $5.98 | 138432 |
| 2023-06-07 | 5.84 | $5.96 | 163642 |
| 2023-06-06 | 5.80 | $5.88 | 236600 |
| 2023-06-05 | 5.78 | $5.86 | 153023 |
| 2023-06-02 | 5.75 | $5.87 | 109100 |
| 2023-06-01 | 5.72 | $5.78 | 131200 |
| 2023-05-31 | 5.71 | $5.67 | 157600 |
| 2023-05-30 | 5.73 | $5.72 | 88300 |
| 2023-05-26 | 5.74 | $5.75 | 80004 |
| 2023-05-25 | 5.75 | $5.68 | 134430 |
| 2023-05-24 | 5.77 | $5.72 | 142109 |
| 2023-05-23 | 5.80 | $5.75 | 136730 |
| 2023-05-22 | 5.82 | $5.84 | 58200 |
| 2023-05-19 | 5.81 | $5.85 | 147900 |
| 2023-05-18 | 5.80 | $5.83 | 203400 |
| 2023-05-17 | 5.80 | $5.83 | 122633 |
| 2023-05-16 | 5.79 | $5.77 | 149200 |
| 2023-05-15 | 5.81 | $5.80 | 109600 |
| 2023-05-12 | 5.81 | $5.76 | 113037 |
| 2023-05-11 | 5.84 | $5.81 | 118131 |
| 2023-05-10 | 5.85 | $5.87 | 111224 |
| 2023-05-09 | 5.84 | $5.87 | 107133 |
| 2023-05-08 | 5.84 | $5.87 | 78925 |
| 2023-05-05 | 5.83 | $5.87 | 157810 |
| 2023-05-04 | 5.82 | $5.77 | 86000 |
| 2023-05-03 | 5.85 | $5.78 | 109438 |
| 2023-05-02 | 5.87 | $5.78 | 98100 |
| 2023-05-01 | 5.90 | $5.88 | 46337 |
| 2023-04-28 | 5.91 | $5.92 | 114830 |
| 2023-04-27 | 5.91 | $5.90 | 163400 |
| 2023-04-26 | 5.91 | $5.83 | 116632 |
| 2023-04-25 | 5.93 | $5.83 | 87832 |
| 2023-04-24 | 5.96 | $5.94 | 151227 |
| 2023-04-21 | 5.96 | $5.91 | 72300 |
| 2023-04-20 | 5.96 | $5.91 | 112800 |
| 2023-04-19 | 5.97 | $5.95 | 86700 |
| 2023-04-18 | 5.97 | $5.96 | 162403 |
| 2023-04-17 | 5.96 | $5.96 | 110539 |
| 2023-04-14 | 5.96 | $5.94 | 101500 |
| 2023-04-13 | 5.95 | $5.97 | 112200 |
| 2023-04-12 | 5.94 | $5.93 | 181629 |
| 2023-04-11 | 5.93 | $5.95 | 131104 |
| 2023-04-10 | 5.92 | $5.99 | 249048 |
| 2023-04-06 | 5.89 | $5.94 | 118200 |
| 2023-04-05 | 5.87 | $5.89 | 138403 |
| 2023-04-04 | 5.86 | $5.93 | 147726 |
| 2023-04-03 | 5.84 | $5.98 | 121947 |
| 2023-03-31 | 5.80 | $5.98 | 216879 |
| 2023-03-30 | 5.75 | $5.88 | 268912 |
| 2023-03-29 | 5.72 | $5.86 | 136000 |
| 2023-03-28 | 5.69 | $5.77 | 127014 |
| 2023-03-27 | 5.69 | $5.79 | 145847 |
| 2023-03-24 | 5.69 | $5.81 | 144107 |
| 2023-03-23 | 5.67 | $5.81 | 152347 |
| 2023-03-22 | 5.66 | $5.75 | 172924 |
| 2023-03-21 | 5.67 | $5.79 | 177900 |
| 2023-03-20 | 5.66 | $5.76 | 126349 |
| 2023-03-17 | 5.67 | $5.70 | 161523 |
| 2023-03-16 | 5.70 | $5.72 | 120400 |
| 2023-03-15 | 5.74 | $5.60 | 144900 |
| 2023-03-14 | 5.82 | $5.73 | 71400 |
| 2023-03-13 | 5.89 | $5.70 | 258220 |
| 2023-03-10 | 5.97 | $5.89 | 166113 |
| 2023-03-09 | 6.02 | $5.96 | 93748 |
| 2023-03-08 | 6.06 | $6.10 | 108200 |
| 2023-03-07 | 6.07 | $6.05 | 104000 |
| 2023-03-06 | 6.09 | $6.17 | 132822 |
| 2023-03-03 | 6.08 | $6.18 | 105900 |
| 2023-03-02 | 6.06 | $6.11 | 67245 |
| 2023-03-01 | 6.07 | $6.06 | 177700 |
| 2023-02-28 | 6.09 | $6.06 | 115000 |
| 2023-02-27 | 6.12 | $6.04 | 133700 |
| 2023-02-24 | 6.16 | $6.06 | 117824 |
| 2023-02-23 | 6.21 | $6.09 | 108400 |
| 2023-02-22 | 6.26 | $6.08 | 130400 |
| 2023-02-21 | 6.32 | $6.09 | 280330 |
| 2023-02-17 | 6.39 | $6.26 | 150500 |
| 2023-02-16 | 6.42 | $6.28 | 103024 |
| 2023-02-15 | 6.45 | $6.35 | 187201 |
| 2023-02-14 | 6.47 | $6.37 | 205704 |
| 2023-02-13 | 6.47 | $6.38 | 123400 |
| 2023-02-10 | 6.48 | $6.37 | 96725 |
| 2023-02-09 | 6.49 | $6.40 | 226200 |
| 2023-02-08 | 6.48 | $6.38 | 95200 |
| 2023-02-07 | 6.48 | $6.41 | 216507 |
| 2023-02-06 | 6.47 | $6.30 | 225513 |
| 2023-02-03 | 6.49 | $6.41 | 175225 |
| 2023-02-02 | 6.47 | $6.51 | 231100 |
| 2023-02-01 | 6.41 | $6.41 | 183045 |
| 2023-01-31 | 6.37 | $6.33 | 201300 |
| 2023-01-30 | 6.35 | $6.28 | 201800 |
| 2023-01-27 | 6.33 | $6.35 | 216600 |
| 2023-01-26 | 6.28 | $6.30 | 179945 |
| 2023-01-25 | 6.24 | $6.28 | 281613 |
| 2023-01-24 | 6.19 | $6.27 | 208746 |
| 2023-01-23 | 6.13 | $6.24 | 245846 |
| 2023-01-20 | 6.07 | $6.16 | 153621 |
| 2023-01-19 | 6.01 | $6.00 | 287743 |
| 2023-01-18 | 5.99 | $6.07 | 252600 |
| 2023-01-17 | 5.95 | $6.12 | 197600 |
| 2023-01-13 | 5.88 | $6.10 | 189000 |
| 2023-01-12 | 5.80 | $6.07 | 237300 |
| 2023-01-11 | 5.71 | $5.95 | 240600 |
| 2023-01-10 | 5.64 | $5.84 | 135000 |
| 2023-01-09 | 5.59 | $5.77 | 236117 |
| 2023-01-06 | 5.56 | $5.74 | 222800 |
| 2023-01-05 | 5.53 | $5.61 | 165700 |
| 2023-01-04 | 5.54 | $5.68 | 210900 |
| 2023-01-03 | 5.53 | $5.61 | 184800 |
| 2022-12-30 | 5.54 | $5.58 | 464918 |
| 2022-12-29 | 5.57 | $5.57 | 268900 |
| 2022-12-28 | 5.61 | $5.53 | 304123 |
| 2022-12-27 | 5.67 | $5.64 | 248102 |
| 2022-12-23 | 5.71 | $5.68 | 177000 |
| 2022-12-22 | 5.75 | $5.67 | 290500 |
| 2022-12-21 | 5.81 | $5.73 | 273935 |
| 2022-12-20 | 5.86 | $5.71 | 318000 |
| 2022-12-19 | 5.93 | $5.80 | 293600 |
| 2022-12-16 | 5.99 | $5.79 | 173200 |
| 2022-12-15 | 6.07 | $5.88 | 288300 |
| 2022-12-14 | 6.13 | $5.98 | 231421 |
| 2022-12-13 | 6.17 | $5.98 | 259101 |
| 2022-12-12 | 6.23 | $5.94 | 253800 |
| 2022-12-09 | 6.30 | $5.95 | 391605 |
| 2022-12-08 | 6.39 | $6.16 | 187900 |
| 2022-12-07 | 6.43 | $6.21 | 161600 |
| 2022-12-06 | 6.46 | $6.23 | 110100 |
| 2022-12-05 | 6.49 | $6.31 | 203605 |
| 2022-12-02 | 6.49 | $6.47 | 101200 |
| 2022-12-01 | 6.44 | $6.46 | 137700 |
| 2022-11-30 | 6.38 | $6.43 | 193746 |
| 2022-11-29 | 6.31 | $6.20 | 235300 |
| 2022-11-28 | 6.29 | $6.23 | 177728 |
| 2022-11-25 | 6.26 | $6.24 | 67900 |
| 2022-11-23 | 6.22 | $6.24 | 224900 |
| 2022-11-22 | 6.16 | $6.12 | 200000 |
| 2022-11-21 | 6.13 | $6.05 | 265149 |
| 2022-11-18 | 6.11 | $6.10 | 132745 |
| 2022-11-17 | 6.06 | $6.07 | 234800 |
| 2022-11-16 | 6.01 | $6.05 | 237200 |
| 2022-11-15 | 5.96 | $6.11 | 235300 |
| 2022-11-14 | 5.87 | $5.98 | 240600 |
| 2022-11-11 | 5.81 | $5.97 | 201111 |
| 2022-11-10 | 5.73 | $5.90 | 143500 |
| 2022-11-09 | 5.66 | $5.74 | 258200 |
| 2022-11-08 | 5.62 | $5.74 | 144900 |
| 2022-11-07 | 5.58 | $5.67 | 169000 |
| 2022-11-04 | 5.55 | $5.60 | 242327 |
| 2022-11-03 | 5.53 | $5.57 | 270735 |
| 2022-11-02 | 5.53 | $5.58 | 210010 |
| 2022-11-01 | 5.52 | $5.66 | 110455 |
| 2022-10-31 | 5.49 | $5.64 | 196145 |
| 2022-10-28 | 5.46 | $5.69 | 239326 |
| 2022-10-27 | 5.41 | $5.61 | 295004 |
| 2022-10-26 | 5.38 | $5.65 | 222227 |
| 2022-10-25 | 5.33 | $5.64 | 197400 |
| 2022-10-24 | 5.28 | $5.55 | 148706 |
| 2022-10-21 | 5.25 | $5.53 | 167200 |
| 2022-10-20 | 5.23 | $5.45 | 179041 |
| 2022-10-19 | 5.24 | $5.41 | 145800 |
| 2022-10-18 | 5.27 | $5.44 | 207225 |
| 2022-10-17 | 5.30 | $5.41 | 406900 |
| 2022-10-14 | 5.35 | $5.36 | 255100 |
| 2022-10-13 | 5.44 | $5.57 | 208700 |
| 2022-10-12 | 5.49 | $5.50 | 164600 |
| 2022-10-11 | 5.58 | $5.56 | 229400 |
| 2022-10-10 | 5.68 | $5.63 | 118445 |
| 2022-10-07 | 5.78 | $5.70 | 395107 |
| 2022-10-06 | 5.89 | $5.97 | 233606 |
| 2022-10-05 | 5.95 | $6.08 | 318700 |
| 2022-10-04 | 5.99 | $6.16 | 491302 |
| 2022-10-03 | 6.02 | $6.14 | 176640 |
| 2022-09-30 | 6.06 | $6.07 | 188900 |
| 2022-09-29 | 6.15 | $6.15 | 153619 |
| 2022-09-28 | 6.24 | $6.25 | 171400 |
| 2022-09-27 | 6.32 | $6.21 | 421300 |
| 2022-09-26 | 6.43 | $5.97 | 462534 |
| 2022-09-23 | 6.65 | $6.30 | 467900 |
| 2022-09-22 | 6.83 | $6.58 | 295739 |
| 2022-09-21 | 6.95 | $6.78 | 189568 |
| 2022-09-20 | 7.03 | $6.99 | 170300 |
| 2022-09-19 | 7.08 | $6.99 | 115100 |
| 2022-09-16 | 7.13 | $6.88 | 349000 |
| 2022-09-15 | 7.23 | $7.15 | 151006 |
| 2022-09-14 | 7.27 | $7.27 | 129500 |
| 2022-09-13 | 7.28 | $7.30 | 179220 |
| 2022-09-12 | 7.28 | $7.43 | 159800 |
| 2022-09-09 | 7.24 | $7.43 | 162511 |
| 2022-09-08 | 7.20 | $7.26 | 130000 |
| 2022-09-07 | 7.20 | $7.30 | 181813 |
| 2022-09-06 | 7.18 | $7.24 | 112100 |
| 2022-09-02 | 7.19 | $7.16 | 152600 |
| 2022-09-01 | 7.22 | $7.16 | 158300 |
| 2022-08-31 | 7.27 | $7.14 | 125337 |
| 2022-08-30 | 7.33 | $7.18 | 147000 |
| 2022-08-29 | 7.39 | $7.20 | 112911 |
| 2022-08-26 | 7.45 | $7.25 | 122338 |
| 2022-08-25 | 7.52 | $7.46 | 79000 |
| 2022-08-24 | 7.53 | $7.37 | 96048 |
| 2022-08-23 | 7.57 | $7.31 | 165300 |
| 2022-08-22 | 7.64 | $7.35 | 357000 |
| 2022-08-19 | 7.71 | $7.54 | 354200 |
| 2022-08-18 | 7.73 | $7.55 | 195337 |
| 2022-08-17 | 7.75 | $7.48 | 141600 |
| 2022-08-16 | 7.79 | $7.55 | 171632 |
| 2022-08-15 | 7.82 | $7.63 | 212621 |
| 2022-08-12 | 7.82 | $7.79 | 238551 |
| 2022-08-11 | 7.77 | $7.78 | 241500 |
| 2022-08-10 | 7.71 | $7.80 | 449628 |
| 2022-08-09 | 7.62 | $7.58 | 404500 |
| 2022-08-08 | 7.58 | $7.57 | 302200 |
| 2022-08-05 | 7.53 | $7.46 | 255300 |
| 2022-08-04 | 7.51 | $7.48 | 359226 |
| 2022-08-03 | 7.46 | $7.55 | 125500 |
| 2022-08-02 | 7.38 | $7.40 | 313492 |
| 2022-08-01 | 7.34 | $7.44 | 309700 |
| 2022-07-29 | 7.26 | $7.42 | 255000 |
| 2022-07-28 | 7.17 | $7.31 | 191000 |
| 2022-07-27 | 7.10 | $7.18 | 133900 |
| 2022-07-26 | 7.05 | $7.04 | 134134 |
| 2022-07-25 | 7.03 | $7.09 | 236900 |
| 2022-07-22 | 6.99 | $7.04 | 348921 |
| 2022-07-21 | 6.96 | $7.08 | 183939 |
| 2022-07-20 | 6.91 | $7.04 | 357200 |
| 2022-07-19 | 6.86 | $6.95 | 232007 |
| 2022-07-18 | 6.83 | $6.82 | 262347 |
| 2022-07-15 | 6.83 | $6.83 | 723510 |
| 2022-07-14 | 6.83 | $6.79 | 237100 |
| 2022-07-13 | 6.85 | $6.82 | 241000 |
| 2022-07-12 | 6.86 | $6.83 | 346812 |
| 2022-07-11 | 6.88 | $6.97 | 421800 |
| 2022-07-08 | 6.85 | $7.04 | 159304 |
| 2022-07-07 | 6.79 | $6.93 | 293100 |
| 2022-07-06 | 6.76 | $6.86 | 265745 |
| 2022-07-05 | 6.75 | $6.83 | 169000 |
| 2022-07-01 | 6.75 | $6.88 | 84500 |
| 2022-06-30 | 6.73 | $6.82 | 177900 |
| 2022-06-29 | 6.73 | $6.85 | 124016 |
| 2022-06-28 | 6.72 | $6.78 | 208432 |
| 2022-06-27 | 6.74 | $6.92 | 163002 |
| 2022-06-24 | 6.72 | $6.92 | 247200 |
| 2022-06-23 | 6.70 | $6.84 | 205800 |
| 2022-06-22 | 6.70 | $6.66 | 223600 |
| 2022-06-21 | 6.77 | $6.75 | 163900 |
| 2022-06-17 | 6.83 | $6.64 | 179330 |
| 2022-06-16 | 6.94 | $6.51 | 252100 |
| 2022-06-15 | 7.12 | $6.89 | 191904 |
| 2022-06-14 | 7.22 | $6.92 | 268441 |
| 2022-06-13 | 7.33 | $6.91 | 254800 |
| 2022-06-10 | 7.48 | $7.24 | 356613 |
| 2022-06-09 | 7.55 | $7.58 | 159200 |
| 2022-06-08 | 7.53 | $7.60 | 126900 |
| 2022-06-07 | 7.50 | $7.66 | 140747 |
| 2022-06-06 | 7.45 | $7.54 | 130134 |
| 2022-06-03 | 7.42 | $7.54 | 107700 |
| 2022-06-02 | 7.38 | $7.58 | 219618 |
| 2022-06-01 | 7.33 | $7.54 | 151500 |
| 2022-05-31 | 7.29 | $7.51 | 163800 |
| 2022-05-27 | 7.24 | $7.49 | 193800 |
| 2022-05-26 | 7.20 | $7.37 | 179608 |
| 2022-05-25 | 7.18 | $7.31 | 182239 |
| 2022-05-24 | 7.19 | $7.30 | 123600 |
| 2022-05-23 | 7.21 | $7.37 | 201800 |
| 2022-05-20 | 7.21 | $7.35 | 140100 |
| 2022-05-19 | 7.23 | $7.35 | 134400 |
| 2022-05-18 | 7.25 | $7.32 | 88100 |
| 2022-05-17 | 7.29 | $7.51 | 179241 |
| 2022-05-16 | 7.29 | $7.33 | 141200 |
| 2022-05-13 | 7.35 | $7.39 | 201000 |
| 2022-05-12 | 7.40 | $7.22 | 201919 |
| 2022-05-11 | 7.53 | $7.36 | 205816 |
| 2022-05-10 | 7.65 | $7.54 | 201848 |
| 2022-05-09 | 7.74 | $7.66 | 322800 |
| 2022-05-06 | 7.82 | $7.83 | 155300 |
| 2022-05-05 | 7.87 | $7.91 | 178717 |
| 2022-05-04 | 7.90 | $8.08 | 140412 |
| 2022-05-03 | 7.89 | $7.89 | 180700 |
| 2022-05-02 | 7.95 | $7.88 | 261200 |
| 2022-04-29 | 8.02 | $7.85 | 286124 |
| 2022-04-28 | 8.12 | $8.12 | 168500 |
| 2022-04-27 | 8.16 | $7.97 | 180000 |
| 2022-04-26 | 8.26 | $8.02 | 169588 |
| 2022-04-25 | 8.37 | $8.15 | 173900 |
| 2022-04-22 | 8.46 | $8.29 | 139748 |
| 2022-04-21 | 8.53 | $8.47 | 95232 |
| 2022-04-20 | 8.56 | $8.55 | 115225 |
| 2022-04-19 | 8.56 | $8.49 | 182300 |
| 2022-04-18 | 8.60 | $8.46 | 146100 |
| 2022-04-14 | 8.64 | $8.50 | 128700 |
| 2022-04-13 | 8.69 | $8.60 | 112900 |
| 2022-04-12 | 8.71 | $8.52 | 124700 |
| 2022-04-11 | 8.77 | $8.53 | 124806 |
| 2022-04-08 | 8.83 | $8.58 | 155543 |
| 2022-04-07 | 8.89 | $8.68 | 100100 |
| 2022-04-06 | 8.93 | $8.65 | 178819 |
| 2022-04-05 | 8.99 | $8.82 | 139911 |
| 2022-04-04 | 9.00 | $9.09 | 118200 |
| 2022-04-01 | 8.93 | $8.93 | 117026 |
| 2022-03-31 | 8.89 | $8.88 | 110400 |
| 2022-03-30 | 8.86 | $8.97 | 170615 |
| 2022-03-29 | 8.78 | $8.96 | 144400 |
| 2022-03-28 | 8.70 | $8.75 | 80028 |
| 2022-03-25 | 8.66 | $8.74 | 115700 |
| 2022-03-24 | 8.62 | $8.75 | 127700 |
| 2022-03-23 | 8.56 | $8.68 | 123037 |
| 2022-03-22 | 8.51 | $8.84 | 114604 |
| 2022-03-21 | 8.41 | $8.65 | 94217 |
| 2022-03-18 | 8.34 | $8.75 | 247500 |
| 2022-03-17 | 8.22 | $8.68 | 118916 |
| 2022-03-16 | 8.11 | $8.36 | 158703 |
| 2022-03-15 | 8.08 | $8.15 | 140349 |
| 2022-03-14 | 8.12 | $8.04 | 148800 |
| 2022-03-11 | 8.20 | $8.17 | 133300 |
| 2022-03-10 | 8.26 | $8.32 | 135954 |
| 2022-03-09 | 8.29 | $8.37 | 200900 |
| 2022-03-08 | 8.32 | $8.09 | 562039 |
| 2022-03-07 | 8.44 | $8.23 | 245232 |
| 2022-03-04 | 8.56 | $8.55 | 136405 |
| 2022-03-03 | 8.60 | $8.70 | 142900 |
| 2022-03-02 | 8.60 | $8.85 | 142739 |
| 2022-03-01 | 8.56 | $8.60 | 134800 |
| 2022-02-28 | 8.60 | $8.76 | 141304 |
| 2022-02-25 | 8.60 | $8.75 | 152103 |
| 2022-02-24 | 8.61 | $8.59 | 215000 |
| 2022-02-23 | 8.67 | $8.47 | 280200 |
| 2022-02-22 | 8.79 | $8.57 | 254686 |
| 2022-02-18 | 8.91 | $8.78 | 255731 |
| 2022-02-17 | 8.99 | $8.83 | 172100 |
| 2022-02-16 | 9.07 | $9.01 | 174700 |
| 2022-02-15 | 9.12 | $8.99 | 247517 |
| 2022-02-14 | 9.19 | $8.81 | 508000 |
| 2022-02-11 | 9.33 | $9.14 | 248500 |
| 2022-02-10 | 9.40 | $9.56 | 119900 |
| 2022-02-09 | 9.35 | $9.64 | 151400 |
| 2022-02-08 | 9.27 | $9.45 | 108100 |
| 2022-02-07 | 9.23 | $9.38 | 108517 |
| 2022-02-04 | 9.21 | $9.37 | 149214 |
| 2022-02-03 | 9.19 | $9.27 | 121137 |
| 2022-02-02 | 9.20 | $9.42 | 151989 |
| 2022-02-01 | 9.16 | $9.42 | 139500 |
| 2022-01-31 | 9.13 | $9.36 | 245900 |
| 2022-01-28 | 9.10 | $9.21 | 185400 |
| 2022-01-27 | 9.13 | $9.02 | 105211 |
| 2022-01-26 | 9.22 | $9.10 | 162611 |
| 2022-01-25 | 9.31 | $9.04 | 253124 |
| 2022-01-24 | 9.45 | $9.12 | 436400 |
| 2022-01-21 | 9.59 | $9.22 | 589114 |
| 2022-01-20 | 9.73 | $9.57 | 171200 |
| 2022-01-19 | 9.79 | $9.63 | 246433 |
| 2022-01-18 | 9.85 | $9.71 | 220541 |
| 2022-01-14 | 9.90 | $10.01 | 312208 |
| 2022-01-13 | 9.87 | $9.87 | 86200 |
| 2022-01-12 | 9.87 | $9.91 | 132900 |
| 2022-01-11 | 9.86 | $9.91 | 110444 |
| 2022-01-10 | 9.85 | $9.81 | 157805 |
| 2022-01-07 | 9.86 | $9.84 | 175928 |
| 2022-01-06 | 9.88 | $9.79 | 225400 |
| 2022-01-05 | 9.91 | $9.82 | 172436 |
| 2022-01-04 | 9.94 | $9.99 | 146310 |
| 2022-01-03 | 9.92 | $9.96 | 160611 |
| 2021-12-31 | 9.91 | $9.97 | 120000 |
| 2021-12-30 | 9.89 | $9.97 | 95400 |
| 2021-12-29 | 9.87 | $10.02 | 107200 |
| 2021-12-28 | 9.84 | $9.97 | 117833 |
| 2021-12-27 | 9.81 | $10.04 | 108234 |
| 2021-12-23 | 9.75 | $9.91 | 172319 |
| 2021-12-22 | 9.72 | $9.78 | 155833 |
| 2021-12-21 | 9.73 | $9.75 | 147618 |
| 2021-12-20 | 9.76 | $9.68 | 223332 |
| 2021-12-17 | 9.81 | $9.90 | 140800 |
| 2021-12-16 | 9.81 | $9.92 | 164243 |
| 2021-12-15 | 9.81 | $9.89 | 101000 |
| 2021-12-14 | 9.81 | $9.83 | 127211 |
| 2021-12-13 | 9.84 | $9.84 | 114500 |
| 2021-12-10 | 9.87 | $10.04 | 148700 |
| 2021-12-09 | 9.85 | $9.99 | 154930 |
| 2021-12-08 | 9.85 | $9.99 | 105600 |
| 2021-12-07 | 9.84 | $9.90 | 116007 |
| 2021-12-06 | 9.87 | $9.77 | 167619 |
| 2021-12-03 | 9.94 | $9.80 | 136000 |
| 2021-12-02 | 10.03 | $9.99 | 115147 |
| 2021-12-01 | 10.07 | $9.87 | 92630 |
| 2021-11-30 | 10.17 | $9.97 | 89601 |
| 2021-11-29 | 10.25 | $10.10 | 102531 |
| 2021-11-26 | 10.32 | $10.08 | 98400 |
| 2021-11-24 | 10.40 | $10.20 | 70500 |
| 2021-11-23 | 10.46 | $10.16 | 121623 |
| 2021-11-22 | 10.55 | $10.37 | 116200 |
| 2021-11-19 | 10.59 | $10.45 | 85600 |
| 2021-11-18 | 10.61 | $10.50 | 87574 |
| 2021-11-17 | 10.62 | $10.50 | 90100 |
| 2021-11-16 | 10.63 | $10.50 | 89010 |
| 2021-11-15 | 10.64 | $10.48 | 74100 |
| 2021-11-12 | 10.65 | $10.50 | 73200 |
| 2021-11-11 | 10.65 | $10.45 | 130700 |
| 2021-11-10 | 10.67 | $10.49 | 83400 |
| 2021-11-09 | 10.68 | $10.70 | 229600 |
| 2021-11-08 | 10.62 | $10.60 | 85100 |
| 2021-11-05 | 10.58 | $10.54 | 101400 |
| 2021-11-04 | 10.54 | $10.49 | 208944 |
| 2021-11-03 | 10.50 | $10.46 | 121600 |
| 2021-11-02 | 10.46 | $10.41 | 119100 |
| 2021-11-01 | 10.43 | $10.42 | 114700 |
| 2021-10-29 | 10.38 | $10.38 | 97600 |
| 2021-10-28 | 10.34 | $10.30 | 130832 |
| 2021-10-27 | 10.30 | $10.30 | 157900 |
| 2021-10-26 | 10.26 | $10.28 | 67225 |
| 2021-10-25 | 10.21 | $10.28 | 81333 |
| 2021-10-22 | 10.15 | $10.22 | 111028 |
| 2021-10-21 | 10.09 | $10.26 | 97767 |
| 2021-10-20 | 10.00 | $10.29 | 145500 |
| 2021-10-19 | 9.89 | $10.20 | 156500 |
| 2021-10-18 | 9.78 | $10.08 | 230000 |
| 2021-10-15 | 9.68 | $9.94 | 115300 |
| 2021-10-14 | 9.61 | $9.87 | 131900 |
| 2021-10-13 | 9.54 | $9.70 | 43200 |
| 2021-10-12 | 9.52 | $9.65 | 72844 |
| 2021-10-11 | 9.52 | $9.64 | 129700 |
| 2021-10-08 | 9.52 | $9.65 | 101714 |
| 2021-10-07 | 9.52 | $9.81 | 160207 |
| 2021-10-06 | 9.47 | $9.61 | 196500 |
| 2021-10-05 | 9.48 | $9.58 | 213400 |
| 2021-10-04 | 9.51 | $9.48 | 294000 |
| 2021-10-01 | 9.57 | $9.62 | 175424 |
| 2021-09-30 | 9.62 | $9.57 | 191845 |
| 2021-09-29 | 9.69 | $9.66 | 172617 |
| 2021-09-28 | 9.76 | $9.76 | 334400 |
| 2021-09-27 | 9.81 | $9.81 | 148831 |
| 2021-09-24 | 9.86 | $9.87 | 358500 |
| 2021-09-23 | 9.91 | $9.96 | 197029 |
| 2021-09-22 | 9.95 | $9.88 | 245400 |
| 2021-09-21 | 10.02 | $9.85 | 188100 |
| 2021-09-20 | 10.13 | $9.79 | 445804 |
| 2021-09-17 | 10.27 | $10.22 | 156100 |
| 2021-09-16 | 10.32 | $10.32 | 82900 |
| 2021-09-15 | 10.34 | $10.30 | 144235 |
| 2021-09-14 | 10.38 | $10.29 | 107633 |
| 2021-09-13 | 10.43 | $10.37 | 123500 |
| 2021-09-10 | 10.48 | $10.47 | 113726 |
| 2021-09-09 | 10.50 | $10.54 | 129000 |
| 2021-09-08 | 10.50 | $10.58 | 190100 |
| 2021-09-07 | 10.49 | $10.48 | 180300 |
| 2021-09-03 | 10.52 | $10.55 | 111100 |
| 2021-09-02 | 10.52 | $10.60 | 149731 |
| 2021-09-01 | 10.52 | $10.68 | 178800 |
| 2021-08-31 | 10.49 | $10.60 | 86400 |
| 2021-08-30 | 10.49 | $10.64 | 172020 |
| 2021-08-27 | 10.47 | $10.60 | 147814 |
| 2021-08-26 | 10.47 | $10.48 | 200547 |
| 2021-08-25 | 10.50 | $10.66 | 91400 |
| 2021-08-24 | 10.49 | $10.56 | 60617 |
| 2021-08-23 | 10.51 | $10.45 | 116445 |
| 2021-08-20 | 10.57 | $10.52 | 88544 |
| 2021-08-19 | 10.62 | $10.36 | 190492 |
| 2021-08-18 | 10.74 | $10.54 | 182900 |
| 2021-08-17 | 10.83 | $10.58 | 196900 |
| 2021-08-16 | 10.93 | $10.85 | 119203 |
| 2021-08-13 | 10.96 | $10.85 | 83700 |
| 2021-08-12 | 11.01 | $10.86 | 89800 |
| 2021-08-11 | 11.05 | $10.99 | 74900 |
| 2021-08-10 | 11.07 | $11.00 | 114600 |
| 2021-08-09 | 11.09 | $11.10 | 130926 |
| 2021-08-06 | 11.08 | $10.98 | 119948 |
| 2021-08-05 | 11.10 | $10.99 | 177849 |
| 2021-08-04 | 11.13 | $11.08 | 63000 |
| 2021-08-03 | 11.13 | $11.16 | 86300 |
| 2021-08-02 | 11.11 | $11.14 | 109735 |
| 2021-07-30 | 11.09 | $11.11 | 87300 |
| 2021-07-29 | 11.07 | $11.23 | 103527 |
| 2021-07-28 | 11.01 | $11.08 | 121407 |
| 2021-07-27 | 10.98 | $11.05 | 73846 |
| 2021-07-26 | 10.95 | $11.11 | 141432 |
| 2021-07-23 | 10.90 | $11.05 | 96600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.04
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.11
Average
50.52
Maximum
74.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.04 | $8.70 | 172570 |
| 2026-07-20 | 45.63 | $8.62 | 251240 |
| 2026-07-17 | 47.91 | $8.68 | 751200 |
| 2026-07-16 | 51.14 | $8.76 | 139933 |
| 2026-07-15 | 50.75 | $8.75 | 105600 |
| 2026-07-14 | 51.14 | $8.76 | 206422 |
| 2026-07-13 | 53.49 | $8.82 | 177125 |
| 2026-07-10 | 53.49 | $8.82 | 138000 |
| 2026-07-09 | 53.17 | $8.81 | 118800 |
| 2026-07-08 | 53.17 | $8.81 | 890800 |
| 2026-07-07 | 53.51 | $8.82 | 302312 |
| 2026-07-06 | 53.51 | $8.82 | 200000 |
| 2026-07-02 | 51.85 | $8.76 | 174537 |
| 2026-07-01 | 54.95 | $8.86 | 154500 |
| 2026-06-30 | 56.55 | $8.91 | 233900 |
| 2026-06-29 | 52.90 | $8.77 | 144046 |
| 2026-06-26 | 52.08 | $8.74 | 92100 |
| 2026-06-25 | 52.08 | $8.74 | 118900 |
| 2026-06-24 | 51.82 | $8.73 | 151100 |
| 2026-06-23 | 54.55 | $8.83 | 285900 |
| 2026-06-22 | 59.30 | $8.99 | 207018 |
| 2026-06-18 | 59.30 | $8.99 | 250400 |
| 2026-06-17 | 54.62 | $8.78 | 236528 |
| 2026-06-16 | 58.91 | $8.92 | 187539 |
| 2026-06-15 | 56.60 | $8.82 | 144100 |
| 2026-06-12 | 53.62 | $8.70 | 155200 |
| 2026-06-11 | 52.06 | $8.64 | 204500 |
| 2026-06-10 | 50.21 | $8.57 | 199300 |
| 2026-06-09 | 51.56 | $8.62 | 477904 |
| 2026-06-08 | 51.31 | $8.61 | 239400 |
| 2026-06-05 | 54.23 | $8.72 | 344218 |
| 2026-06-04 | 63.99 | $9.03 | 151300 |
| 2026-06-03 | 65.43 | $9.07 | 214800 |
| 2026-06-02 | 68.36 | $9.15 | 168422 |
| 2026-06-01 | 67.31 | $9.09 | 223082 |
| 2026-05-29 | 68.38 | $9.12 | 302400 |
| 2026-05-28 | 67.23 | $9.05 | 202402 |
| 2026-05-27 | 66.05 | $8.98 | 231300 |
| 2026-05-26 | 63.18 | $8.82 | 159200 |
| 2026-05-22 | 59.74 | $8.65 | 206205 |
| 2026-05-21 | 58.88 | $8.61 | 260600 |
| 2026-05-20 | 55.26 | $8.45 | 127714 |
| 2026-05-19 | 51.72 | $8.31 | 234126 |
| 2026-05-18 | 56.57 | $8.47 | 220900 |
| 2026-05-15 | 62.50 | $8.64 | 253519 |
| 2026-05-14 | 73.72 | $8.90 | 141624 |
| 2026-05-13 | 71.88 | $8.80 | 163895 |
| 2026-05-12 | 71.50 | $8.78 | 301323 |
| 2026-05-11 | 73.87 | $8.83 | 161800 |
| 2026-05-08 | 73.19 | $8.79 | 131200 |
| 2026-05-07 | 71.99 | $8.72 | 171200 |
| 2026-05-06 | 72.88 | $8.74 | 278813 |
| 2026-05-05 | 68.22 | $8.49 | 128200 |
| 2026-05-04 | 65.76 | $8.38 | 185400 |
| 2026-05-01 | 65.06 | $8.35 | 118200 |
| 2026-04-30 | 63.89 | $8.30 | 495849 |
| 2026-04-29 | 61.95 | $8.22 | 108400 |
| 2026-04-28 | 63.57 | $8.26 | 163503 |
| 2026-04-27 | 64.37 | $8.28 | 94239 |
| 2026-04-24 | 62.82 | $8.21 | 129434 |
| 2026-04-23 | 60.73 | $8.12 | 217969 |
| 2026-04-22 | 60.25 | $8.10 | 137015 |
| 2026-04-21 | 58.84 | $8.04 | 288324 |
| 2026-04-20 | 62.72 | $8.15 | 144423 |
| 2026-04-17 | 62.29 | $8.13 | 201142 |
| 2026-04-16 | 61.01 | $8.07 | 106744 |
| 2026-04-15 | 60.37 | $8.04 | 178600 |
| 2026-04-14 | 60.37 | $8.04 | 182400 |
| 2026-04-13 | 57.44 | $7.90 | 116328 |
| 2026-04-10 | 53.21 | $7.72 | 386018 |
| 2026-04-09 | 56.47 | $7.83 | 369500 |
| 2026-04-08 | 55.29 | $7.78 | 318308 |
| 2026-04-07 | 47.09 | $7.48 | 262105 |
| 2026-04-06 | 46.47 | $7.46 | 229946 |
| 2026-04-02 | 47.00 | $7.48 | 297812 |
| 2026-04-01 | 46.13 | $7.45 | 389000 |
| 2026-03-31 | 40.26 | $7.26 | 310300 |
| 2026-03-30 | 30.40 | $7.00 | 333123 |
| 2026-03-27 | 30.96 | $7.03 | 261500 |
| 2026-03-26 | 34.82 | $7.22 | 271300 |
| 2026-03-25 | 38.95 | $7.39 | 198832 |
| 2026-03-24 | 34.14 | $7.28 | 172337 |
| 2026-03-23 | 35.10 | $7.32 | 214206 |
| 2026-03-20 | 35.33 | $7.33 | 239225 |
| 2026-03-19 | 38.77 | $7.47 | 165400 |
| 2026-03-18 | 39.56 | $7.50 | 201200 |
| 2026-03-17 | 40.87 | $7.55 | 116545 |
| 2026-03-16 | 37.74 | $7.47 | 126000 |
| 2026-03-13 | 34.44 | $7.39 | 76700 |
| 2026-03-12 | 38.03 | $7.54 | 153742 |
| 2026-03-11 | 42.52 | $7.70 | 112700 |
| 2026-03-10 | 36.75 | $7.57 | 162245 |
| 2026-03-09 | 35.81 | $7.55 | 138000 |
| 2026-03-06 | 36.32 | $7.57 | 119200 |
| 2026-03-05 | 41.08 | $7.74 | 271800 |
| 2026-03-04 | 48.54 | $7.95 | 179500 |
| 2026-03-03 | 51.95 | $8.03 | 124800 |
| 2026-03-02 | 59.39 | $8.18 | 343402 |
| 2026-02-27 | 59.93 | $8.19 | 134334 |
| 2026-02-26 | 65.64 | $8.29 | 118300 |
| 2026-02-25 | 68.75 | $8.34 | 168100 |
| 2026-02-24 | 66.96 | $8.28 | 160300 |
| 2026-02-23 | 63.68 | $8.18 | 158844 |
| 2026-02-20 | 64.29 | $8.19 | 155200 |
| 2026-02-19 | 60.73 | $8.09 | 161400 |
| 2026-02-18 | 63.12 | $8.13 | 165243 |
| 2026-02-17 | 61.69 | $8.09 | 110832 |
| 2026-02-13 | 62.85 | $8.11 | 80641 |
| 2026-02-12 | 67.03 | $8.18 | 174200 |
| 2026-02-11 | 68.90 | $8.21 | 161500 |
| 2026-02-10 | 68.62 | $8.20 | 312700 |
| 2026-02-09 | 66.04 | $8.11 | 308795 |
| 2026-02-06 | 61.33 | $7.97 | 167100 |
| 2026-02-05 | 57.31 | $7.87 | 192925 |
| 2026-02-04 | 65.01 | $7.99 | 271514 |
| 2026-02-03 | 64.63 | $7.98 | 290315 |
| 2026-02-02 | 66.67 | $8.01 | 142100 |
| 2026-01-30 | 66.67 | $8.01 | 95933 |
| 2026-01-29 | 70.70 | $8.07 | 214742 |
| 2026-01-28 | 69.54 | $8.03 | 253622 |
| 2026-01-27 | 68.02 | $7.98 | 141000 |
| 2026-01-26 | 67.41 | $7.96 | 135300 |
| 2026-01-23 | 67.11 | $7.95 | 102548 |
| 2026-01-22 | 65.92 | $7.91 | 247900 |
| 2026-01-21 | 64.06 | $7.85 | 243100 |
| 2026-01-20 | 59.52 | $7.72 | 169000 |
| 2026-01-16 | 66.93 | $7.84 | 74904 |
| 2026-01-15 | 66.60 | $7.83 | 103500 |
| 2026-01-14 | 65.29 | $7.79 | 120000 |
| 2026-01-13 | 67.83 | $7.83 | 194404 |
| 2026-01-12 | 65.60 | $7.76 | 327100 |
| 2026-01-09 | 62.44 | $7.67 | 184131 |
| 2026-01-08 | 59.27 | $7.59 | 308800 |
| 2026-01-07 | 57.57 | $7.55 | 166927 |
| 2026-01-06 | 60.57 | $7.60 | 202039 |
| 2026-01-05 | 55.75 | $7.49 | 328010 |
| 2026-01-02 | 54.80 | $7.47 | 177906 |
| 2025-12-31 | 51.83 | $7.41 | 188059 |
| 2025-12-30 | 52.38 | $7.42 | 101312 |
| 2025-12-29 | 53.99 | $7.45 | 118800 |
| 2025-12-26 | 55.06 | $7.47 | 132600 |
| 2025-12-24 | 53.75 | $7.44 | 56700 |
| 2025-12-23 | 53.75 | $7.44 | 204732 |
| 2025-12-22 | 49.30 | $7.34 | 123300 |
| 2025-12-19 | 46.36 | $7.28 | 175300 |
| 2025-12-18 | 40.94 | $7.18 | 197106 |
| 2025-12-17 | 38.58 | $7.14 | 131600 |
| 2025-12-16 | 41.32 | $7.21 | 181100 |
| 2025-12-15 | 42.56 | $7.24 | 245025 |
| 2025-12-12 | 46.04 | $7.32 | 128529 |
| 2025-12-11 | 52.11 | $7.44 | 182117 |
| 2025-12-10 | 50.56 | $7.41 | 141500 |
| 2025-12-09 | 48.45 | $7.37 | 87518 |
| 2025-12-08 | 49.45 | $7.39 | 120400 |
| 2025-12-05 | 48.44 | $7.37 | 105500 |
| 2025-12-04 | 47.44 | $7.35 | 166002 |
| 2025-12-03 | 44.35 | $7.29 | 150300 |
| 2025-12-02 | 43.30 | $7.27 | 178400 |
| 2025-12-01 | 45.34 | $7.32 | 155600 |
| 2025-11-28 | 47.02 | $7.36 | 78400 |
| 2025-11-26 | 43.54 | $7.29 | 131449 |
| 2025-11-25 | 39.77 | $7.22 | 169780 |
| 2025-11-24 | 35.70 | $7.15 | 159613 |
| 2025-11-21 | 33.89 | $7.12 | 313510 |
| 2025-11-20 | 34.82 | $7.15 | 262200 |
| 2025-11-19 | 38.16 | $7.25 | 150700 |
| 2025-11-18 | 34.59 | $7.19 | 96400 |
| 2025-11-17 | 35.56 | $7.22 | 120500 |
| 2025-11-14 | 40.24 | $7.35 | 203307 |
| 2025-11-13 | 43.58 | $7.43 | 137607 |
| 2025-11-12 | 49.45 | $7.55 | 112545 |
| 2025-11-11 | 49.45 | $7.55 | 187514 |
| 2025-11-10 | 48.41 | $7.53 | 247940 |
| 2025-11-07 | 43.41 | $7.44 | 153836 |
| 2025-11-06 | 45.26 | $7.48 | 191600 |
| 2025-11-05 | 50.93 | $7.59 | 153633 |
| 2025-11-04 | 52.64 | $7.62 | 135700 |
| 2025-11-03 | 58.91 | $7.72 | 122000 |
| 2025-10-31 | 56.45 | $7.67 | 93500 |
| 2025-10-30 | 59.14 | $7.71 | 113300 |
| 2025-10-29 | 59.81 | $7.72 | 167600 |
| 2025-10-28 | 58.92 | $7.70 | 122741 |
| 2025-10-27 | 57.11 | $7.66 | 265300 |
| 2025-10-24 | 52.08 | $7.56 | 121310 |
| 2025-10-23 | 48.65 | $7.50 | 96839 |
| 2025-10-22 | 47.46 | $7.48 | 197245 |
| 2025-10-21 | 54.01 | $7.59 | 241633 |
| 2025-10-20 | 54.66 | $7.60 | 205528 |
| 2025-10-17 | 54.66 | $7.60 | 108700 |
| 2025-10-16 | 55.26 | $7.61 | 211100 |
| 2025-10-15 | 61.70 | $7.71 | 213108 |
| 2025-10-14 | 60.83 | $7.69 | 136700 |
| 2025-10-13 | 62.86 | $7.72 | 153346 |
| 2025-10-10 | 58.96 | $7.63 | 280400 |
| 2025-10-09 | 74.69 | $7.82 | 362028 |
| 2025-10-08 | 72.89 | $7.77 | 332508 |
| 2025-10-07 | 71.73 | $7.74 | 331000 |
| 2025-10-06 | 68.32 | $7.66 | 222308 |
| 2025-10-03 | 67.86 | $7.65 | 126332 |
| 2025-10-02 | 64.96 | $7.59 | 254100 |
| 2025-10-01 | 64.45 | $7.58 | 269832 |
| 2025-09-30 | 62.38 | $7.54 | 253900 |
| 2025-09-29 | 59.58 | $7.49 | 222044 |
| 2025-09-26 | 59.00 | $7.48 | 222100 |
| 2025-09-25 | 59.00 | $7.48 | 141739 |
| 2025-09-24 | 65.82 | $7.56 | 224000 |
| 2025-09-23 | 70.66 | $7.61 | 158600 |
| 2025-09-22 | 72.70 | $7.63 | 216200 |
| 2025-09-19 | 71.12 | $7.59 | 202802 |
| 2025-09-18 | 66.52 | $7.49 | 181438 |
| 2025-09-17 | 67.54 | $7.50 | 264300 |
| 2025-09-16 | 66.56 | $7.48 | 246027 |
| 2025-09-15 | 66.56 | $7.48 | 106100 |
| 2025-09-12 | 67.48 | $7.49 | 195001 |
| 2025-09-11 | 66.15 | $7.46 | 278800 |
| 2025-09-10 | 63.30 | $7.40 | 331008 |
| 2025-09-09 | 59.53 | $7.33 | 209900 |
| 2025-09-08 | 56.50 | $7.28 | 140412 |
| 2025-09-05 | 54.56 | $7.25 | 113202 |
| 2025-09-04 | 56.97 | $7.28 | 233519 |
| 2025-09-03 | 55.08 | $7.25 | 181700 |
| 2025-09-02 | 54.45 | $7.24 | 190124 |
| 2025-08-29 | 60.09 | $7.31 | 128600 |
| 2025-08-28 | 60.94 | $7.32 | 274400 |
| 2025-08-27 | 59.86 | $7.30 | 252800 |
| 2025-08-26 | 57.02 | $7.25 | 246600 |
| 2025-08-25 | 57.02 | $7.25 | 299842 |
| 2025-08-22 | 55.30 | $7.22 | 136416 |
| 2025-08-21 | 50.29 | $7.14 | 149833 |
| 2025-08-20 | 50.97 | $7.15 | 150500 |
| 2025-08-19 | 55.22 | $7.21 | 179200 |
| 2025-08-18 | 61.74 | $7.29 | 123500 |
| 2025-08-15 | 60.64 | $7.27 | 134900 |
| 2025-08-14 | 60.09 | $7.26 | 140218 |
| 2025-08-13 | 65.26 | $7.32 | 223004 |
| 2025-08-12 | 62.17 | $7.26 | 155911 |
| 2025-08-11 | 59.30 | $7.21 | 117300 |
| 2025-08-08 | 61.98 | $7.24 | 143400 |
| 2025-08-07 | 61.98 | $7.24 | 249212 |
| 2025-08-06 | 59.21 | $7.19 | 233046 |
| 2025-08-05 | 58.63 | $7.18 | 168416 |
| 2025-08-04 | 55.03 | $7.12 | 163380 |
| 2025-08-01 | 53.09 | $7.09 | 143900 |
| 2025-07-31 | 60.53 | $7.18 | 141674 |
| 2025-07-30 | 61.44 | $7.19 | 151030 |
| 2025-07-29 | 64.19 | $7.22 | 232000 |
| 2025-07-28 | 65.11 | $7.23 | 114435 |
| 2025-07-25 | 65.11 | $7.23 | 96000 |
| 2025-07-24 | 64.18 | $7.21 | 129938 |
| 2025-07-23 | 63.25 | $7.19 | 124200 |
| 2025-07-22 | 60.32 | $7.13 | 226300 |
| 2025-07-21 | 61.09 | $7.14 | 168424 |
| 2025-07-18 | 59.62 | $7.11 | 157705 |
| 2025-07-17 | 59.13 | $7.10 | 281600 |
| 2025-07-16 | 61.25 | $7.13 | 139300 |
| 2025-07-15 | 59.41 | $7.09 | 159731 |
| 2025-07-14 | 57.98 | $7.06 | 116600 |
| 2025-07-11 | 62.87 | $7.13 | 216200 |
| 2025-07-10 | 65.88 | $7.17 | 126700 |
| 2025-07-09 | 65.49 | $7.16 | 179312 |
| 2025-07-08 | 64.32 | $7.13 | 115700 |
| 2025-07-07 | 62.29 | $7.08 | 111815 |
| 2025-07-03 | 68.99 | $7.17 | 60900 |
| 2025-07-02 | 67.12 | $7.12 | 180400 |
| 2025-07-01 | 68.69 | $7.14 | 153100 |
| 2025-06-30 | 68.34 | $7.13 | 204488 |
| 2025-06-27 | 65.79 | $7.06 | 126133 |
| 2025-06-26 | 64.62 | $7.03 | 136700 |
| 2025-06-25 | 62.18 | $6.97 | 167114 |
| 2025-06-24 | 60.90 | $6.94 | 147700 |
| 2025-06-23 | 54.55 | $6.81 | 140800 |
| 2025-06-20 | 52.87 | $6.78 | 208400 |
| 2025-06-18 | 56.86 | $6.84 | 99000 |
| 2025-06-17 | 56.86 | $6.84 | 103438 |
| 2025-06-16 | 61.01 | $6.90 | 99800 |
| 2025-06-13 | 57.57 | $6.83 | 107234 |
| 2025-06-12 | 63.66 | $6.91 | 127637 |
| 2025-06-11 | 63.66 | $6.91 | 190300 |
| 2025-06-10 | 64.43 | $6.92 | 318100 |
| 2025-06-09 | 64.02 | $6.91 | 167501 |
| 2025-06-06 | 63.20 | $6.89 | 136712 |
| 2025-06-05 | 62.81 | $6.88 | 174337 |
| 2025-06-04 | 62.03 | $6.86 | 138200 |
| 2025-06-03 | 63.94 | $6.89 | 115400 |
| 2025-06-02 | 60.88 | $6.81 | 165800 |
| 2025-05-30 | 60.08 | $6.79 | 93509 |
| 2025-05-29 | 58.88 | $6.76 | 256500 |
| 2025-05-28 | 58.48 | $6.75 | 118827 |
| 2025-05-27 | 59.02 | $6.76 | 152539 |
| 2025-05-23 | 58.66 | $6.75 | 67304 |
| 2025-05-22 | 59.16 | $6.76 | 272227 |
| 2025-05-21 | 60.13 | $6.78 | 108130 |
| 2025-05-20 | 62.56 | $6.83 | 145640 |
| 2025-05-19 | 61.06 | $6.78 | 124300 |
| 2025-05-16 | 62.00 | $6.80 | 47743 |
| 2025-05-15 | 60.26 | $6.74 | 87120 |
| 2025-05-14 | 61.60 | $6.77 | 148100 |
| 2025-05-13 | 60.77 | $6.74 | 105213 |
| 2025-05-12 | 60.77 | $6.74 | 117826 |
| 2025-05-09 | 57.44 | $6.62 | 118824 |
| 2025-05-08 | 56.26 | $6.58 | 115146 |
| 2025-05-07 | 55.08 | $6.54 | 116310 |
| 2025-05-06 | 56.90 | $6.59 | 110203 |
| 2025-05-05 | 58.00 | $6.62 | 61512 |
| 2025-05-02 | 57.74 | $6.61 | 118800 |
| 2025-05-01 | 55.68 | $6.53 | 84104 |
| 2025-04-30 | 53.52 | $6.45 | 49912 |
| 2025-04-29 | 53.25 | $6.44 | 63735 |
| 2025-04-28 | 51.65 | $6.38 | 106819 |
| 2025-04-25 | 51.12 | $6.36 | 116205 |
| 2025-04-24 | 50.08 | $6.32 | 58149 |
| 2025-04-23 | 46.29 | $6.18 | 83131 |
| 2025-04-22 | 42.42 | $6.05 | 147329 |
| 2025-04-21 | 40.22 | $5.98 | 152830 |
| 2025-04-17 | 41.29 | $6.03 | 99100 |
| 2025-04-16 | 39.77 | $5.98 | 197921 |
| 2025-04-15 | 41.83 | $6.08 | 150941 |
| 2025-04-14 | 40.36 | $6.03 | 174100 |
| 2025-04-11 | 37.67 | $5.94 | 216642 |
| 2025-04-10 | 37.07 | $5.92 | 244500 |
| 2025-04-09 | 41.21 | $6.14 | 309900 |
| 2025-04-08 | 22.52 | $5.64 | 607844 |
| 2025-04-07 | 20.11 | $5.59 | 492240 |
| 2025-04-04 | 21.78 | $5.72 | 667100 |
| 2025-04-03 | 30.01 | $6.17 | 326438 |
| 2025-04-02 | 37.48 | $6.42 | 286512 |
| 2025-04-01 | 36.88 | $6.41 | 600040 |
| 2025-03-31 | 35.71 | $6.39 | 294400 |
| 2025-03-28 | 37.01 | $6.43 | 179900 |
| 2025-03-27 | 41.70 | $6.56 | 267838 |
| 2025-03-26 | 43.72 | $6.61 | 314727 |
| 2025-03-25 | 45.83 | $6.66 | 306331 |
| 2025-03-24 | 44.30 | $6.63 | 237700 |
| 2025-03-21 | 41.68 | $6.58 | 176902 |
| 2025-03-20 | 43.22 | $6.62 | 268520 |
| 2025-03-19 | 44.00 | $6.64 | 134300 |
| 2025-03-18 | 41.51 | $6.59 | 195700 |
| 2025-03-17 | 42.96 | $6.63 | 240485 |
| 2025-03-14 | 38.37 | $6.54 | 226400 |
| 2025-03-13 | 32.64 | $6.44 | 342644 |
| 2025-03-12 | 38.01 | $6.60 | 195000 |
| 2025-03-11 | 34.83 | $6.55 | 193200 |
| 2025-03-10 | 37.38 | $6.62 | 251602 |
| 2025-03-07 | 46.08 | $6.81 | 444400 |
| 2025-03-06 | 42.03 | $6.75 | 160900 |
| 2025-03-05 | 44.13 | $6.79 | 150900 |
| 2025-03-04 | 35.75 | $6.68 | 240300 |
| 2025-03-03 | 36.22 | $6.69 | 184507 |
| 2025-02-28 | 38.63 | $6.74 | 206000 |
| 2025-02-27 | 37.84 | $6.73 | 186500 |
| 2025-02-26 | 40.82 | $6.79 | 108639 |
| 2025-02-25 | 42.96 | $6.83 | 182100 |
| 2025-02-24 | 48.39 | $6.92 | 218400 |
| 2025-02-21 | 51.84 | $6.97 | 139515 |
| 2025-02-20 | 57.28 | $7.04 | 176400 |
| 2025-02-19 | 58.11 | $7.05 | 132330 |
| 2025-02-18 | 57.53 | $7.04 | 116726 |
| 2025-02-14 | 56.37 | $7.02 | 129200 |
| 2025-02-13 | 55.80 | $7.01 | 142434 |
| 2025-02-12 | 54.68 | $6.99 | 94200 |
| 2025-02-11 | 57.46 | $7.03 | 122126 |
| 2025-02-10 | 55.86 | $7.00 | 74145 |
| 2025-02-07 | 54.78 | $6.98 | 112700 |
| 2025-02-06 | 55.43 | $6.99 | 183600 |
| 2025-02-05 | 53.88 | $6.96 | 125546 |
| 2025-02-04 | 51.22 | $6.91 | 278200 |
| 2025-02-03 | 47.77 | $6.85 | 198600 |
| 2025-01-31 | 48.86 | $6.87 | 206428 |
| 2025-01-30 | 48.86 | $6.87 | 179900 |
| 2025-01-29 | 46.08 | $6.82 | 144729 |
| 2025-01-28 | 46.08 | $6.82 | 231800 |
| 2025-01-27 | 47.96 | $6.86 | 186000 |
| 2025-01-24 | 50.93 | $6.92 | 156900 |
| 2025-01-23 | 53.01 | $6.96 | 154700 |
| 2025-01-22 | 52.08 | $6.94 | 171720 |
| 2025-01-21 | 50.21 | $6.90 | 125006 |
| 2025-01-17 | 46.76 | $6.83 | 132000 |
| 2025-01-16 | 43.00 | $6.76 | 239315 |
| 2025-01-15 | 43.84 | $6.78 | 156500 |
| 2025-01-14 | 36.14 | $6.65 | 155137 |
| 2025-01-13 | 37.26 | $6.68 | 157000 |
| 2025-01-10 | 39.59 | $6.74 | 197635 |
| 2025-01-08 | 41.22 | $6.78 | 160800 |
| 2025-01-07 | 40.64 | $6.77 | 167500 |
| 2025-01-06 | 43.51 | $6.84 | 133548 |
| 2025-01-03 | 41.26 | $6.80 | 116800 |
| 2025-01-02 | 35.80 | $6.71 | 104600 |
| 2024-12-31 | 37.26 | $6.75 | 416928 |
| 2024-12-30 | 38.00 | $6.77 | 203400 |
| 2024-12-27 | 42.83 | $6.89 | 97000 |
| 2024-12-26 | 47.09 | $6.98 | 108835 |
| 2024-12-24 | 46.53 | $6.97 | 107336 |
| 2024-12-23 | 42.47 | $6.90 | 164000 |
| 2024-12-20 | 40.63 | $6.87 | 204200 |
| 2024-12-19 | 35.41 | $6.79 | 154000 |
| 2024-12-18 | 38.20 | $6.86 | 164976 |
| 2024-12-17 | 46.70 | $7.03 | 118249 |
| 2024-12-16 | 46.70 | $7.03 | 103240 |
| 2024-12-13 | 49.64 | $7.08 | 104400 |
| 2024-12-12 | 53.46 | $7.14 | 115855 |
| 2024-12-11 | 56.94 | $7.19 | 102900 |
| 2024-12-10 | 55.28 | $7.16 | 127300 |
| 2024-12-09 | 58.86 | $7.21 | 169700 |
| 2024-12-06 | 60.35 | $7.23 | 71648 |
| 2024-12-05 | 59.38 | $7.21 | 101600 |
| 2024-12-04 | 57.90 | $7.18 | 129155 |
| 2024-12-03 | 56.91 | $7.16 | 150537 |
| 2024-12-02 | 52.68 | $7.08 | 115928 |
| 2024-11-29 | 52.12 | $7.07 | 78518 |
| 2024-11-27 | 48.66 | $7.01 | 139429 |
| 2024-11-26 | 49.22 | $7.02 | 145516 |
| 2024-11-25 | 48.66 | $7.01 | 215700 |
| 2024-11-22 | 49.18 | $7.02 | 173110 |
| 2024-11-21 | 46.47 | $6.97 | 301909 |
| 2024-11-20 | 45.92 | $6.96 | 168700 |
| 2024-11-19 | 44.85 | $6.94 | 253300 |
| 2024-11-18 | 44.32 | $6.93 | 165500 |
| 2024-11-15 | 39.98 | $6.85 | 155721 |
| 2024-11-14 | 44.52 | $6.96 | 241500 |
| 2024-11-13 | 44.96 | $6.97 | 235900 |
| 2024-11-12 | 49.10 | $7.06 | 166500 |
| 2024-11-11 | 54.41 | $7.16 | 131900 |
| 2024-11-08 | 53.93 | $7.15 | 142211 |
| 2024-11-07 | 53.48 | $7.14 | 128300 |
| 2024-11-06 | 48.62 | $7.04 | 188600 |
| 2024-11-05 | 44.79 | $6.97 | 94347 |
| 2024-11-04 | 39.93 | $6.89 | 107600 |
| 2024-11-01 | 40.79 | $6.91 | 228100 |
| 2024-10-31 | 40.18 | $6.90 | 176900 |
| 2024-10-30 | 45.00 | $7.01 | 152900 |
| 2024-10-29 | 47.46 | $7.06 | 157500 |
| 2024-10-28 | 51.17 | $7.13 | 76500 |
| 2024-10-25 | 52.86 | $7.16 | 222800 |
| 2024-10-24 | 50.81 | $7.12 | 215309 |
| 2024-10-23 | 51.34 | $7.13 | 161723 |
| 2024-10-22 | 57.63 | $7.24 | 139317 |
| 2024-10-21 | 57.63 | $7.24 | 105224 |
| 2024-10-18 | 55.85 | $7.20 | 135928 |
| 2024-10-17 | 55.85 | $7.20 | 106300 |
| 2024-10-16 | 57.49 | $7.23 | 101945 |
| 2024-10-15 | 56.27 | $7.20 | 108100 |
| 2024-10-14 | 63.76 | $7.33 | 101833 |
| 2024-10-11 | 62.29 | $7.29 | 127949 |
| 2024-10-10 | 60.79 | $7.25 | 120100 |
| 2024-10-09 | 65.12 | $7.32 | 229100 |
| 2024-10-08 | 60.10 | $7.19 | 130700 |
| 2024-10-07 | 59.68 | $7.18 | 421246 |
| 2024-10-04 | 59.27 | $7.17 | 226300 |
| 2024-10-03 | 54.91 | $7.07 | 109100 |
| 2024-10-02 | 58.48 | $7.13 | 128732 |
| 2024-10-01 | 56.69 | $7.09 | 224944 |
| 2024-09-30 | 61.73 | $7.17 | 142718 |
| 2024-09-27 | 61.32 | $7.16 | 239600 |
| 2024-09-26 | 59.69 | $7.12 | 242000 |
| 2024-09-25 | 58.86 | $7.10 | 193500 |
| 2024-09-24 | 60.63 | $7.13 | 218942 |
| 2024-09-23 | 57.39 | $7.05 | 162122 |
| 2024-09-20 | 54.73 | $6.99 | 134100 |
| 2024-09-19 | 54.73 | $6.99 | 203200 |
| 2024-09-18 | 50.55 | $6.90 | 297005 |
| 2024-09-17 | 51.05 | $6.91 | 182036 |
| 2024-09-16 | 50.59 | $6.90 | 179200 |
| 2024-09-13 | 50.59 | $6.90 | 129600 |
| 2024-09-12 | 51.02 | $6.91 | 1.6M |
| 2024-09-11 | 50.21 | $6.89 | 146426 |
| 2024-09-10 | 49.42 | $6.87 | 234510 |
| 2024-09-09 | 49.79 | $6.88 | 314000 |
| 2024-09-06 | 44.10 | $6.74 | 751336 |
| 2024-09-05 | 48.59 | $6.86 | 255500 |
| 2024-09-04 | 52.38 | $6.95 | 286200 |
| 2024-09-03 | 49.47 | $6.88 | 208539 |
| 2024-08-30 | 57.61 | $7.05 | 97700 |
| 2024-08-29 | 55.13 | $6.99 | 80300 |
| 2024-08-28 | 55.65 | $7.00 | 89842 |
| 2024-08-27 | 56.65 | $7.02 | 126400 |
| 2024-08-26 | 57.64 | $7.04 | 104917 |
| 2024-08-23 | 58.62 | $7.06 | 109100 |
| 2024-08-22 | 55.78 | $6.98 | 116002 |
| 2024-08-21 | 59.15 | $7.05 | 154300 |
| 2024-08-20 | 58.47 | $7.03 | 139202 |
| 2024-08-19 | 57.46 | $7.00 | 137400 |
| 2024-08-16 | 56.11 | $6.96 | 140700 |
| 2024-08-15 | 54.74 | $6.92 | 119400 |
| 2024-08-14 | 50.73 | $6.81 | 86900 |
| 2024-08-13 | 51.52 | $6.83 | 139220 |
| 2024-08-12 | 45.49 | $6.68 | 139300 |
| 2024-08-09 | 46.22 | $6.70 | 106419 |
| 2024-08-08 | 44.10 | $6.65 | 149243 |
| 2024-08-07 | 40.52 | $6.57 | 122529 |
| 2024-08-06 | 40.07 | $6.56 | 164402 |
| 2024-08-05 | 32.74 | $6.41 | 154509 |
| 2024-08-02 | 42.65 | $6.71 | 181800 |
| 2024-08-01 | 47.17 | $6.81 | 115423 |
| 2024-07-31 | 50.20 | $6.87 | 176600 |
| 2024-07-30 | 43.92 | $6.76 | 119600 |
| 2024-07-29 | 45.41 | $6.79 | 110100 |
| 2024-07-26 | 41.66 | $6.73 | 120300 |
| 2024-07-25 | 44.06 | $6.78 | 96000 |
| 2024-07-24 | 45.04 | $6.80 | 158800 |
| 2024-07-23 | 53.55 | $6.95 | 138100 |
| 2024-07-22 | 54.86 | $6.97 | 272843 |
| 2024-07-19 | 52.66 | $6.93 | 160300 |
| 2024-07-18 | 50.35 | $6.89 | 182500 |
| 2024-07-17 | 60.91 | $7.04 | 177348 |
| 2024-07-16 | 64.33 | $7.08 | 112820 |
| 2024-07-15 | 63.85 | $7.07 | 90744 |
| 2024-07-12 | 66.41 | $7.10 | 122529 |
| 2024-07-11 | 69.03 | $7.13 | 127200 |
| 2024-07-10 | 68.24 | $7.11 | 130500 |
| 2024-07-09 | 65.73 | $7.05 | 112200 |
| 2024-07-08 | 65.29 | $7.04 | 65947 |
| 2024-07-05 | 64.87 | $7.03 | 78200 |
| 2024-07-03 | 64.87 | $7.03 | 132525 |
| 2024-07-02 | 60.04 | $6.92 | 104943 |
| 2024-07-01 | 57.52 | $6.87 | 133725 |
| 2024-06-28 | 57.00 | $6.86 | 162627 |
| 2024-06-27 | 57.00 | $6.86 | 211810 |
| 2024-06-26 | 57.63 | $6.87 | 138600 |
| 2024-06-25 | 57.18 | $6.86 | 136000 |
| 2024-06-24 | 55.84 | $6.83 | 153883 |
| 2024-06-21 | 61.98 | $6.93 | 178207 |
| 2024-06-20 | 58.04 | $6.84 | 276217 |
| 2024-06-18 | 68.54 | $6.98 | 92205 |
| 2024-06-17 | 66.91 | $6.94 | 99700 |
| 2024-06-14 | 64.28 | $6.88 | 60107 |
| 2024-06-13 | 69.53 | $6.94 | 151500 |
| 2024-06-12 | 67.87 | $6.90 | 143106 |
| 2024-06-11 | 65.17 | $6.84 | 74700 |
| 2024-06-10 | 64.21 | $6.82 | 90005 |
| 2024-06-07 | 63.74 | $6.81 | 71647 |
| 2024-06-06 | 62.81 | $6.79 | 135400 |
| 2024-06-05 | 64.38 | $6.81 | 101006 |
| 2024-06-04 | 62.60 | $6.77 | 110600 |
| 2024-06-03 | 58.68 | $6.69 | 86100 |
| 2024-05-31 | 57.07 | $6.66 | 86324 |
| 2024-05-30 | 57.07 | $6.66 | 114804 |
| 2024-05-29 | 57.07 | $6.66 | 83100 |
| 2024-05-28 | 60.42 | $6.71 | 169915 |
| 2024-05-24 | 58.58 | $6.67 | 194441 |
| 2024-05-23 | 57.64 | $6.65 | 128700 |
| 2024-05-22 | 60.92 | $6.70 | 130517 |
| 2024-05-21 | 61.58 | $6.71 | 180518 |
| 2024-05-20 | 60.77 | $6.69 | 121636 |
| 2024-05-17 | 59.12 | $6.65 | 123700 |
| 2024-05-16 | 58.29 | $6.63 | 194903 |
| 2024-05-15 | 60.03 | $6.66 | 99825 |
| 2024-05-14 | 57.62 | $6.60 | 82105 |
| 2024-05-13 | 55.94 | $6.56 | 89700 |
| 2024-05-10 | 60.50 | $6.64 | 84832 |
| 2024-05-09 | 59.72 | $6.62 | 83029 |
| 2024-05-08 | 59.34 | $6.61 | 119147 |
| 2024-05-07 | 60.98 | $6.64 | 130500 |
| 2024-05-06 | 59.93 | $6.61 | 191700 |
| 2024-05-03 | 64.34 | $6.69 | 315300 |
| 2024-05-02 | 54.88 | $6.45 | 51625 |
| 2024-05-01 | 52.90 | $6.41 | 136200 |
| 2024-04-30 | 50.86 | $6.37 | 114330 |
| 2024-04-29 | 53.05 | $6.41 | 159100 |
| 2024-04-26 | 49.43 | $6.34 | 135339 |
| 2024-04-25 | 46.64 | $6.29 | 64600 |
| 2024-04-24 | 49.77 | $6.35 | 73400 |
| 2024-04-23 | 49.23 | $6.34 | 124400 |
| 2024-04-22 | 44.72 | $6.26 | 172119 |
| 2024-04-19 | 36.70 | $6.14 | 360037 |
| 2024-04-18 | 43.73 | $6.28 | 201029 |
| 2024-04-17 | 46.12 | $6.32 | 205700 |
| 2024-04-16 | 50.04 | $6.38 | 180200 |
| 2024-04-15 | 56.06 | $6.46 | 341240 |
| 2024-04-12 | 63.29 | $6.54 | 696915 |
| 2024-04-11 | 61.52 | $6.51 | 84142 |
| 2024-04-10 | 63.46 | $6.53 | 236800 |
| 2024-04-09 | 65.42 | $6.55 | 287044 |
| 2024-04-08 | 70.58 | $6.60 | 309035 |
| 2024-04-05 | 67.13 | $6.53 | 281800 |
| 2024-04-04 | 67.13 | $6.53 | 301041 |
| 2024-04-03 | 66.63 | $6.52 | 221100 |
| 2024-04-02 | 66.63 | $6.52 | 736221 |
| 2024-04-01 | 67.56 | $6.53 | 234640 |
| 2024-03-28 | 66.67 | $6.51 | 186925 |
| 2024-03-27 | 68.46 | $6.53 | 197400 |
| 2024-03-26 | 67.63 | $6.51 | 244537 |
| 2024-03-25 | 65.94 | $6.47 | 129800 |
| 2024-03-22 | 69.39 | $6.51 | 179418 |
| 2024-03-21 | 69.39 | $6.51 | 175329 |
| 2024-03-20 | 67.87 | $6.47 | 155940 |
| 2024-03-19 | 64.54 | $6.39 | 168100 |
| 2024-03-18 | 62.22 | $6.34 | 135339 |
| 2024-03-15 | 62.22 | $6.34 | 148300 |
| 2024-03-14 | 61.76 | $6.33 | 208700 |
| 2024-03-13 | 70.60 | $6.44 | 191600 |
| 2024-03-12 | 69.86 | $6.42 | 225204 |
| 2024-03-11 | 66.65 | $6.34 | 332332 |
| 2024-03-08 | 68.38 | $6.36 | 207600 |
| 2024-03-07 | 67.98 | $6.35 | 193041 |
| 2024-03-06 | 65.08 | $6.28 | 176200 |
| 2024-03-05 | 62.30 | $6.22 | 394209 |
| 2024-03-04 | 68.33 | $6.29 | 178435 |
| 2024-03-01 | 66.10 | $6.24 | 112186 |
| 2024-02-29 | 62.05 | $6.16 | 168000 |
| 2024-02-28 | 59.15 | $6.11 | 439700 |
| 2024-02-27 | 69.20 | $6.21 | 133838 |
| 2024-02-26 | 68.70 | $6.20 | 151500 |
| 2024-02-23 | 68.70 | $6.20 | 178031 |
| 2024-02-22 | 66.19 | $6.15 | 290515 |
| 2024-02-21 | 62.80 | $6.09 | 255400 |
| 2024-02-20 | 64.86 | $6.11 | 240700 |
| 2024-02-16 | 65.89 | $6.12 | 277312 |
| 2024-02-15 | 64.83 | $6.10 | 338139 |
| 2024-02-14 | 63.76 | $6.08 | 237800 |
| 2024-02-13 | 60.95 | $6.03 | 204020 |
| 2024-02-12 | 72.76 | $6.14 | 194322 |
| 2024-02-09 | 71.82 | $6.12 | 155106 |
| 2024-02-08 | 74.27 | $6.14 | 164600 |
| 2024-02-07 | 73.84 | $6.13 | 220100 |
| 2024-02-06 | 71.63 | $6.08 | 125821 |
| 2024-02-05 | 68.03 | $6.01 | 176715 |
| 2024-02-02 | 66.89 | $5.99 | 168328 |
| 2024-02-01 | 68.04 | $6.00 | 179100 |
| 2024-01-31 | 66.96 | $5.98 | 453100 |
| 2024-01-30 | 66.42 | $5.97 | 117500 |
| 2024-01-29 | 65.89 | $5.96 | 284533 |
| 2024-01-26 | 62.51 | $5.90 | 125531 |
| 2024-01-25 | 60.01 | $5.86 | 153402 |
| 2024-01-24 | 60.01 | $5.86 | 210740 |
| 2024-01-23 | 58.77 | $5.84 | 136200 |
| 2024-01-22 | 58.77 | $5.84 | 188400 |
| 2024-01-19 | 55.66 | $5.79 | 151600 |
| 2024-01-18 | 52.24 | $5.74 | 131000 |
| 2024-01-17 | 53.02 | $5.75 | 195100 |
| 2024-01-16 | 53.78 | $5.76 | 114716 |
| 2024-01-12 | 59.44 | $5.83 | 143700 |
| 2024-01-11 | 56.98 | $5.79 | 206532 |
| 2024-01-10 | 57.82 | $5.80 | 102200 |
| 2024-01-09 | 55.34 | $5.76 | 89302 |
| 2024-01-08 | 56.12 | $5.77 | 113300 |
| 2024-01-05 | 52.95 | $5.72 | 216900 |
| 2024-01-04 | 52.30 | $5.71 | 123135 |
| 2024-01-03 | 51.01 | $5.69 | 148819 |
| 2024-01-02 | 52.36 | $5.71 | 227822 |
| 2023-12-29 | 56.62 | $5.77 | 321007 |
| 2023-12-28 | 63.14 | $5.85 | 188413 |
| 2023-12-27 | 67.78 | $5.90 | 154500 |
| 2023-12-26 | 65.87 | $5.86 | 135000 |
| 2023-12-22 | 63.84 | $5.82 | 125629 |
| 2023-12-21 | 63.84 | $5.82 | 250764 |
| 2023-12-20 | 60.10 | $5.75 | 278417 |
| 2023-12-19 | 61.84 | $5.77 | 338400 |
| 2023-12-18 | 60.76 | $5.75 | 139900 |
| 2023-12-15 | 61.58 | $5.76 | 222600 |
| 2023-12-14 | 60.03 | $5.73 | 256744 |
| 2023-12-13 | 57.31 | $5.68 | 225100 |
| 2023-12-12 | 49.44 | $5.56 | 268300 |
| 2023-12-11 | 51.70 | $5.59 | 480000 |
| 2023-12-08 | 54.05 | $5.62 | 117000 |
| 2023-12-07 | 54.84 | $5.63 | 107421 |
| 2023-12-06 | 54.21 | $5.62 | 185135 |
| 2023-12-05 | 54.94 | $5.63 | 182800 |
| 2023-12-04 | 54.94 | $5.63 | 158800 |
| 2023-12-01 | 57.77 | $5.67 | 202821 |
| 2023-11-30 | 56.16 | $5.64 | 170400 |
| 2023-11-29 | 55.63 | $5.63 | 264000 |
| 2023-11-28 | 56.94 | $5.65 | 227405 |
| 2023-11-27 | 55.95 | $5.63 | 192921 |
| 2023-11-24 | 57.20 | $5.65 | 94900 |
| 2023-11-22 | 55.79 | $5.62 | 200513 |
| 2023-11-21 | 59.52 | $5.68 | 219900 |
| 2023-11-20 | 58.65 | $5.66 | 186000 |
| 2023-11-17 | 55.45 | $5.59 | 159900 |
| 2023-11-16 | 54.97 | $5.58 | 137934 |
| 2023-11-15 | 57.28 | $5.62 | 97700 |
| 2023-11-14 | 55.04 | $5.57 | 152700 |
| 2023-11-13 | 50.05 | $5.47 | 111400 |
| 2023-11-10 | 49.52 | $5.46 | 121700 |
| 2023-11-09 | 46.26 | $5.40 | 177942 |
| 2023-11-08 | 48.75 | $5.45 | 100419 |
| 2023-11-07 | 51.38 | $5.50 | 57700 |
| 2023-11-06 | 51.38 | $5.50 | 81200 |
| 2023-11-03 | 51.38 | $5.50 | 98520 |
| 2023-11-02 | 46.97 | $5.41 | 188100 |
| 2023-11-01 | 37.35 | $5.25 | 106469 |
| 2023-10-31 | 35.26 | $5.22 | 91204 |
| 2023-10-30 | 33.86 | $5.20 | 121622 |
| 2023-10-27 | 25.45 | $5.09 | 142100 |
| 2023-10-26 | 26.02 | $5.11 | 198500 |
| 2023-10-25 | 27.49 | $5.16 | 174400 |
| 2023-10-24 | 31.16 | $5.27 | 142430 |
| 2023-10-23 | 26.04 | $5.21 | 177000 |
| 2023-10-20 | 28.75 | $5.29 | 140222 |
| 2023-10-19 | 31.47 | $5.36 | 208300 |
| 2023-10-18 | 32.30 | $5.38 | 82800 |
| 2023-10-17 | 34.92 | $5.44 | 84426 |
| 2023-10-16 | 34.92 | $5.44 | 98000 |
| 2023-10-13 | 35.79 | $5.46 | 141200 |
| 2023-10-12 | 37.58 | $5.50 | 118300 |
| 2023-10-11 | 40.98 | $5.57 | 132500 |
| 2023-10-10 | 38.72 | $5.54 | 115518 |
| 2023-10-09 | 33.92 | $5.48 | 89289 |
| 2023-10-06 | 33.09 | $5.47 | 171949 |
| 2023-10-05 | 26.02 | $5.39 | 144114 |
| 2023-10-04 | 26.69 | $5.41 | 228005 |
| 2023-10-03 | 24.86 | $5.39 | 282744 |
| 2023-10-02 | 29.40 | $5.52 | 111100 |
| 2023-09-29 | 30.21 | $5.54 | 105000 |
| 2023-09-28 | 31.44 | $5.57 | 105027 |
| 2023-09-27 | 29.63 | $5.55 | 126800 |
| 2023-09-26 | 31.61 | $5.60 | 127100 |
| 2023-09-25 | 35.21 | $5.68 | 117400 |
| 2023-09-22 | 36.69 | $5.71 | 108000 |
| 2023-09-21 | 35.83 | $5.70 | 96017 |
| 2023-09-20 | 38.83 | $5.76 | 82926 |
| 2023-09-19 | 41.00 | $5.80 | 175631 |
| 2023-09-18 | 39.39 | $5.78 | 166600 |
| 2023-09-15 | 42.12 | $5.83 | 145144 |
| 2023-09-14 | 39.74 | $5.80 | 89800 |
| 2023-09-13 | 40.27 | $5.81 | 221300 |
| 2023-09-12 | 41.30 | $5.83 | 170800 |
| 2023-09-11 | 41.81 | $5.84 | 112744 |
| 2023-09-08 | 43.34 | $5.87 | 67800 |
| 2023-09-07 | 44.90 | $5.90 | 92023 |
| 2023-09-06 | 47.04 | $5.94 | 62449 |
| 2023-09-05 | 49.87 | $5.99 | 91800 |
| 2023-09-01 | 51.04 | $6.01 | 93500 |
| 2023-08-31 | 50.49 | $6.00 | 89208 |
| 2023-08-30 | 49.41 | $5.98 | 137029 |
| 2023-08-29 | 50.45 | $6.00 | 179242 |
| 2023-08-28 | 41.67 | $5.85 | 264600 |
| 2023-08-25 | 43.63 | $5.89 | 82315 |
| 2023-08-24 | 40.29 | $5.84 | 178124 |
| 2023-08-23 | 45.39 | $5.94 | 138713 |
| 2023-08-22 | 40.37 | $5.87 | 94700 |
| 2023-08-21 | 41.41 | $5.89 | 65027 |
| 2023-08-18 | 37.62 | $5.84 | 152636 |
| 2023-08-17 | 37.62 | $5.84 | 133300 |
| 2023-08-16 | 40.45 | $5.90 | 227221 |
| 2023-08-15 | 44.72 | $5.98 | 141700 |
| 2023-08-14 | 48.35 | $6.04 | 132239 |
| 2023-08-11 | 48.99 | $6.05 | 125800 |
| 2023-08-10 | 47.69 | $6.03 | 125739 |
| 2023-08-09 | 52.09 | $6.10 | 181932 |
| 2023-08-08 | 52.09 | $6.10 | 157800 |
| 2023-08-07 | 54.02 | $6.13 | 136828 |
| 2023-08-04 | 48.60 | $6.04 | 99700 |
| 2023-08-03 | 47.95 | $6.03 | 104116 |
| 2023-08-02 | 49.73 | $6.06 | 143747 |
| 2023-08-01 | 57.15 | $6.17 | 109621 |
| 2023-07-31 | 58.66 | $6.19 | 156400 |
| 2023-07-28 | 60.17 | $6.21 | 115000 |
| 2023-07-27 | 54.62 | $6.11 | 86100 |
| 2023-07-26 | 57.68 | $6.15 | 105027 |
| 2023-07-25 | 57.68 | $6.15 | 96202 |
| 2023-07-24 | 56.01 | $6.12 | 138617 |
| 2023-07-21 | 56.72 | $6.13 | 146202 |
| 2023-07-20 | 57.41 | $6.14 | 157437 |
| 2023-07-19 | 60.18 | $6.18 | 135400 |
| 2023-07-18 | 60.18 | $6.18 | 166243 |
| 2023-07-17 | 61.52 | $6.20 | 83149 |
| 2023-07-14 | 60.26 | $6.17 | 95529 |
| 2023-07-13 | 64.27 | $6.23 | 349732 |
| 2023-07-12 | 62.70 | $6.19 | 187025 |
| 2023-07-11 | 59.76 | $6.12 | 232406 |
| 2023-07-10 | 55.46 | $6.03 | 180100 |
| 2023-07-07 | 53.36 | $5.99 | 169700 |
| 2023-07-06 | 51.74 | $5.96 | 185040 |
| 2023-07-05 | 55.40 | $6.02 | 102924 |
| 2023-07-03 | 58.00 | $6.06 | 73900 |
| 2023-06-30 | 56.04 | $6.02 | 124000 |
| 2023-06-29 | 52.35 | $5.95 | 78900 |
| 2023-06-28 | 52.95 | $5.96 | 134900 |
| 2023-06-27 | 49.64 | $5.90 | 99800 |
| 2023-06-26 | 46.03 | $5.84 | 87700 |
| 2023-06-23 | 48.80 | $5.89 | 86337 |
| 2023-06-22 | 52.39 | $5.95 | 87700 |
| 2023-06-21 | 54.29 | $5.98 | 147825 |
| 2023-06-20 | 59.03 | $6.05 | 87600 |
| 2023-06-16 | 62.75 | $6.10 | 107204 |
| 2023-06-15 | 64.29 | $6.12 | 236913 |
| 2023-06-14 | 59.58 | $6.02 | 125100 |
| 2023-06-13 | 60.33 | $6.03 | 206239 |
| 2023-06-12 | 57.79 | $5.98 | 133600 |
| 2023-06-09 | 56.74 | $5.96 | 122900 |
| 2023-06-08 | 58.12 | $5.98 | 138432 |
| 2023-06-07 | 57.13 | $5.96 | 163642 |
| 2023-06-06 | 52.90 | $5.88 | 236600 |
| 2023-06-05 | 51.77 | $5.86 | 153023 |
| 2023-06-02 | 52.36 | $5.87 | 109100 |
| 2023-06-01 | 47.15 | $5.78 | 131200 |
| 2023-05-31 | 39.47 | $5.67 | 157600 |
| 2023-05-30 | 42.11 | $5.72 | 88300 |
| 2023-05-26 | 43.79 | $5.75 | 80004 |
| 2023-05-25 | 38.36 | $5.68 | 134430 |
| 2023-05-24 | 40.48 | $5.72 | 142109 |
| 2023-05-23 | 42.14 | $5.75 | 136730 |
| 2023-05-22 | 47.72 | $5.84 | 58200 |
| 2023-05-19 | 48.39 | $5.85 | 147900 |
| 2023-05-18 | 46.97 | $5.83 | 203400 |
| 2023-05-17 | 46.97 | $5.83 | 122633 |
| 2023-05-16 | 42.67 | $5.77 | 149200 |
| 2023-05-15 | 44.38 | $5.80 | 109600 |
| 2023-05-12 | 41.41 | $5.76 | 113037 |
| 2023-05-11 | 44.21 | $5.81 | 118131 |
| 2023-05-10 | 47.91 | $5.87 | 111224 |
| 2023-05-09 | 47.91 | $5.87 | 107133 |
| 2023-05-08 | 47.91 | $5.87 | 78925 |
| 2023-05-05 | 47.91 | $5.87 | 157810 |
| 2023-05-04 | 41.24 | $5.77 | 86000 |
| 2023-05-03 | 41.75 | $5.78 | 109438 |
| 2023-05-02 | 41.75 | $5.78 | 98100 |
| 2023-05-01 | 46.97 | $5.88 | 46337 |
| 2023-04-28 | 49.31 | $5.92 | 114830 |
| 2023-04-27 | 48.08 | $5.90 | 163400 |
| 2023-04-26 | 43.52 | $5.83 | 116632 |
| 2023-04-25 | 43.52 | $5.83 | 87832 |
| 2023-04-24 | 49.71 | $5.94 | 151227 |
| 2023-04-21 | 47.78 | $5.91 | 72300 |
| 2023-04-20 | 47.78 | $5.91 | 112800 |
| 2023-04-19 | 50.09 | $5.95 | 86700 |
| 2023-04-18 | 50.67 | $5.96 | 162403 |
| 2023-04-17 | 50.67 | $5.96 | 110539 |
| 2023-04-14 | 49.62 | $5.94 | 101500 |
| 2023-04-13 | 51.17 | $5.97 | 112200 |
| 2023-04-12 | 49.15 | $5.93 | 181629 |
| 2023-04-11 | 50.14 | $5.95 | 131104 |
| 2023-04-10 | 52.12 | $5.99 | 249048 |
| 2023-04-06 | 49.76 | $5.94 | 118200 |
| 2023-04-05 | 47.29 | $5.89 | 138403 |
| 2023-04-04 | 49.12 | $5.93 | 147726 |
| 2023-04-03 | 51.50 | $5.98 | 121947 |
| 2023-03-31 | 51.50 | $5.98 | 216879 |
| 2023-03-30 | 46.86 | $5.88 | 268912 |
| 2023-03-29 | 45.88 | $5.86 | 136000 |
| 2023-03-28 | 41.23 | $5.77 | 127014 |
| 2023-03-27 | 41.99 | $5.79 | 145847 |
| 2023-03-24 | 42.74 | $5.81 | 144107 |
| 2023-03-23 | 42.74 | $5.81 | 152347 |
| 2023-03-22 | 39.83 | $5.75 | 172924 |
| 2023-03-21 | 41.16 | $5.79 | 177900 |
| 2023-03-20 | 39.73 | $5.76 | 126349 |
| 2023-03-17 | 36.81 | $5.70 | 161523 |
| 2023-03-16 | 37.39 | $5.72 | 120400 |
| 2023-03-15 | 31.30 | $5.60 | 144900 |
| 2023-03-14 | 34.78 | $5.73 | 71400 |
| 2023-03-13 | 33.15 | $5.70 | 258220 |
| 2023-03-10 | 39.01 | $5.89 | 166113 |
| 2023-03-09 | 41.59 | $5.96 | 93748 |
| 2023-03-08 | 47.55 | $6.10 | 108200 |
| 2023-03-07 | 44.87 | $6.05 | 104000 |
| 2023-03-06 | 50.79 | $6.17 | 132822 |
| 2023-03-03 | 51.33 | $6.18 | 105900 |
| 2023-03-02 | 47.65 | $6.11 | 67245 |
| 2023-03-01 | 44.82 | $6.06 | 177700 |
| 2023-02-28 | 44.82 | $6.06 | 115000 |
| 2023-02-27 | 43.73 | $6.04 | 133700 |
| 2023-02-24 | 44.57 | $6.06 | 117824 |
| 2023-02-23 | 45.83 | $6.09 | 108400 |
| 2023-02-22 | 45.34 | $6.08 | 130400 |
| 2023-02-21 | 45.73 | $6.09 | 280330 |
| 2023-02-17 | 53.14 | $6.26 | 150500 |
| 2023-02-16 | 54.13 | $6.28 | 103024 |
| 2023-02-15 | 57.66 | $6.35 | 187201 |
| 2023-02-14 | 58.71 | $6.37 | 205704 |
| 2023-02-13 | 59.21 | $6.38 | 123400 |
| 2023-02-10 | 58.88 | $6.37 | 96725 |
| 2023-02-09 | 60.30 | $6.40 | 226200 |
| 2023-02-08 | 59.68 | $6.38 | 95200 |
| 2023-02-07 | 61.04 | $6.41 | 216507 |
| 2023-02-06 | 57.69 | $6.30 | 225513 |
| 2023-02-03 | 62.81 | $6.41 | 175225 |
| 2023-02-02 | 68.03 | $6.51 | 231100 |
| 2023-02-01 | 65.29 | $6.41 | 183045 |
| 2023-01-31 | 62.87 | $6.33 | 201300 |
| 2023-01-30 | 61.27 | $6.28 | 201800 |
| 2023-01-27 | 65.00 | $6.35 | 216600 |
| 2023-01-26 | 63.49 | $6.30 | 179945 |
| 2023-01-25 | 62.89 | $6.28 | 281613 |
| 2023-01-24 | 62.59 | $6.27 | 208746 |
| 2023-01-23 | 61.72 | $6.24 | 245846 |
| 2023-01-20 | 59.33 | $6.16 | 153621 |
| 2023-01-19 | 53.85 | $6.00 | 287743 |
| 2023-01-18 | 57.05 | $6.07 | 252600 |
| 2023-01-17 | 59.44 | $6.12 | 197600 |
| 2023-01-13 | 58.78 | $6.10 | 189000 |
| 2023-01-12 | 57.81 | $6.07 | 237300 |
| 2023-01-11 | 53.65 | $5.95 | 240600 |
| 2023-01-10 | 49.30 | $5.84 | 135000 |
| 2023-01-09 | 46.25 | $5.77 | 236117 |
| 2023-01-06 | 44.89 | $5.74 | 222800 |
| 2023-01-05 | 38.54 | $5.61 | 165700 |
| 2023-01-04 | 40.95 | $5.68 | 210900 |
| 2023-01-03 | 37.21 | $5.61 | 184800 |
| 2022-12-30 | 35.55 | $5.58 | 464918 |
| 2022-12-29 | 35.01 | $5.57 | 268900 |
| 2022-12-28 | 32.85 | $5.53 | 304123 |
| 2022-12-27 | 35.97 | $5.64 | 248102 |
| 2022-12-23 | 37.19 | $5.68 | 177000 |
| 2022-12-22 | 36.68 | $5.67 | 290500 |
| 2022-12-21 | 38.46 | $5.73 | 273935 |
| 2022-12-20 | 37.50 | $5.71 | 318000 |
| 2022-12-19 | 40.18 | $5.80 | 293600 |
| 2022-12-16 | 39.72 | $5.79 | 173200 |
| 2022-12-15 | 42.49 | $5.88 | 288300 |
| 2022-12-14 | 45.85 | $5.98 | 231421 |
| 2022-12-13 | 45.85 | $5.98 | 259101 |
| 2022-12-12 | 44.26 | $5.94 | 253800 |
| 2022-12-09 | 44.57 | $5.95 | 391605 |
| 2022-12-08 | 51.85 | $6.16 | 187900 |
| 2022-12-07 | 53.84 | $6.21 | 161600 |
| 2022-12-06 | 54.64 | $6.23 | 110100 |
| 2022-12-05 | 57.89 | $6.31 | 203605 |
| 2022-12-02 | 65.28 | $6.47 | 101200 |
| 2022-12-01 | 65.02 | $6.46 | 137700 |
| 2022-11-30 | 64.24 | $6.43 | 193746 |
| 2022-11-29 | 57.32 | $6.20 | 235300 |
| 2022-11-28 | 58.73 | $6.23 | 177728 |
| 2022-11-25 | 59.19 | $6.24 | 67900 |
| 2022-11-23 | 59.19 | $6.24 | 224900 |
| 2022-11-22 | 55.41 | $6.12 | 200000 |
| 2022-11-21 | 52.99 | $6.05 | 265149 |
| 2022-11-18 | 55.01 | $6.10 | 132745 |
| 2022-11-17 | 54.01 | $6.07 | 234800 |
| 2022-11-16 | 53.36 | $6.05 | 237200 |
| 2022-11-15 | 55.62 | $6.11 | 235300 |
| 2022-11-14 | 51.37 | $5.98 | 240600 |
| 2022-11-11 | 51.03 | $5.97 | 201111 |
| 2022-11-10 | 48.62 | $5.90 | 143500 |
| 2022-11-09 | 42.48 | $5.74 | 258200 |
| 2022-11-08 | 42.48 | $5.74 | 144900 |
| 2022-11-07 | 39.64 | $5.67 | 169000 |
| 2022-11-04 | 36.66 | $5.60 | 242327 |
| 2022-11-03 | 35.36 | $5.57 | 270735 |
| 2022-11-02 | 35.59 | $5.58 | 210010 |
| 2022-11-01 | 37.45 | $5.66 | 110455 |
| 2022-10-31 | 36.66 | $5.64 | 196145 |
| 2022-10-28 | 37.79 | $5.69 | 239326 |
| 2022-10-27 | 34.74 | $5.61 | 295004 |
| 2022-10-26 | 35.57 | $5.65 | 222227 |
| 2022-10-25 | 35.20 | $5.64 | 197400 |
| 2022-10-24 | 31.88 | $5.55 | 148706 |
| 2022-10-21 | 31.14 | $5.53 | 167200 |
| 2022-10-20 | 28.15 | $5.45 | 179041 |
| 2022-10-19 | 26.64 | $5.41 | 145800 |
| 2022-10-18 | 27.05 | $5.44 | 207225 |
| 2022-10-17 | 25.98 | $5.41 | 406900 |
| 2022-10-14 | 24.22 | $5.36 | 255100 |
| 2022-10-13 | 26.76 | $5.57 | 208700 |
| 2022-10-12 | 24.24 | $5.50 | 164600 |
| 2022-10-11 | 24.94 | $5.56 | 229400 |
| 2022-10-10 | 25.76 | $5.63 | 118445 |
| 2022-10-07 | 26.59 | $5.70 | 395107 |
| 2022-10-06 | 30.16 | $5.97 | 233606 |
| 2022-10-05 | 31.81 | $6.08 | 318700 |
| 2022-10-04 | 33.06 | $6.16 | 491302 |
| 2022-10-03 | 32.43 | $6.14 | 176640 |
| 2022-09-30 | 30.24 | $6.07 | 188900 |
| 2022-09-29 | 31.34 | $6.15 | 153619 |
| 2022-09-28 | 32.76 | $6.25 | 171400 |
| 2022-09-27 | 31.58 | $6.21 | 421300 |
| 2022-09-26 | 24.02 | $5.97 | 462534 |
| 2022-09-23 | 28.07 | $6.30 | 467900 |
| 2022-09-22 | 32.49 | $6.58 | 295739 |
| 2022-09-21 | 36.38 | $6.78 | 189568 |
| 2022-09-20 | 41.31 | $6.99 | 170300 |
| 2022-09-19 | 41.31 | $6.99 | 115100 |
| 2022-09-16 | 37.29 | $6.88 | 349000 |
| 2022-09-15 | 44.37 | $7.15 | 151006 |
| 2022-09-14 | 48.23 | $7.27 | 129500 |
| 2022-09-13 | 49.25 | $7.30 | 179220 |
| 2022-09-12 | 53.95 | $7.43 | 159800 |
| 2022-09-09 | 53.95 | $7.43 | 162511 |
| 2022-09-08 | 48.11 | $7.26 | 130000 |
| 2022-09-07 | 49.51 | $7.30 | 181813 |
| 2022-09-06 | 47.33 | $7.24 | 112100 |
| 2022-09-02 | 44.27 | $7.16 | 152600 |
| 2022-09-01 | 44.27 | $7.16 | 158300 |
| 2022-08-31 | 43.53 | $7.14 | 125337 |
| 2022-08-30 | 44.65 | $7.18 | 147000 |
| 2022-08-29 | 45.21 | $7.20 | 112911 |
| 2022-08-26 | 46.59 | $7.25 | 122338 |
| 2022-08-25 | 53.03 | $7.46 | 79000 |
| 2022-08-24 | 50.23 | $7.37 | 96048 |
| 2022-08-23 | 48.27 | $7.31 | 165300 |
| 2022-08-22 | 49.50 | $7.35 | 357000 |
| 2022-08-19 | 55.94 | $7.54 | 354200 |
| 2022-08-18 | 56.31 | $7.55 | 195337 |
| 2022-08-17 | 54.32 | $7.48 | 141600 |
| 2022-08-16 | 56.78 | $7.55 | 171632 |
| 2022-08-15 | 59.71 | $7.63 | 212621 |
| 2022-08-12 | 66.20 | $7.79 | 238551 |
| 2022-08-11 | 65.98 | $7.78 | 241500 |
| 2022-08-10 | 66.80 | $7.80 | 449628 |
| 2022-08-09 | 61.81 | $7.58 | 404500 |
| 2022-08-08 | 61.56 | $7.57 | 302200 |
| 2022-08-05 | 58.75 | $7.46 | 255300 |
| 2022-08-04 | 59.50 | $7.48 | 359226 |
| 2022-08-03 | 62.15 | $7.55 | 125500 |
| 2022-08-02 | 58.38 | $7.40 | 313492 |
| 2022-08-01 | 59.89 | $7.44 | 309700 |
| 2022-07-29 | 59.39 | $7.42 | 255000 |
| 2022-07-28 | 56.57 | $7.31 | 191000 |
| 2022-07-27 | 52.89 | $7.18 | 133900 |
| 2022-07-26 | 48.42 | $7.04 | 134134 |
| 2022-07-25 | 50.03 | $7.09 | 236900 |
| 2022-07-22 | 48.40 | $7.04 | 348921 |
| 2022-07-21 | 49.63 | $7.08 | 183939 |
| 2022-07-20 | 48.38 | $7.04 | 357200 |
| 2022-07-19 | 45.50 | $6.95 | 232007 |
| 2022-07-18 | 40.97 | $6.82 | 262347 |
| 2022-07-15 | 41.22 | $6.83 | 723510 |
| 2022-07-14 | 39.83 | $6.79 | 237100 |
| 2022-07-13 | 40.51 | $6.82 | 241000 |
| 2022-07-12 | 40.74 | $6.83 | 346812 |
| 2022-07-11 | 43.94 | $6.97 | 421800 |
| 2022-07-08 | 45.64 | $7.04 | 159304 |
| 2022-07-07 | 42.30 | $6.93 | 293100 |
| 2022-07-06 | 40.08 | $6.86 | 265745 |
| 2022-07-05 | 39.12 | $6.83 | 169000 |
| 2022-07-01 | 40.13 | $6.88 | 84500 |
| 2022-06-30 | 38.31 | $6.82 | 177900 |
| 2022-06-29 | 38.87 | $6.85 | 124016 |
| 2022-06-28 | 36.82 | $6.78 | 208432 |
| 2022-06-27 | 39.33 | $6.92 | 163002 |
| 2022-06-24 | 39.33 | $6.92 | 247200 |
| 2022-06-23 | 37.11 | $6.84 | 205800 |
| 2022-06-22 | 31.79 | $6.66 | 223600 |
| 2022-06-21 | 33.12 | $6.75 | 163900 |
| 2022-06-17 | 29.71 | $6.64 | 179330 |
| 2022-06-16 | 25.43 | $6.51 | 252100 |
| 2022-06-15 | 30.60 | $6.89 | 191904 |
| 2022-06-14 | 31.07 | $6.92 | 268441 |
| 2022-06-13 | 30.73 | $6.91 | 254800 |
| 2022-06-10 | 36.35 | $7.24 | 356613 |
| 2022-06-09 | 44.28 | $7.58 | 159200 |
| 2022-06-08 | 44.83 | $7.60 | 126900 |
| 2022-06-07 | 46.46 | $7.66 | 140747 |
| 2022-06-06 | 42.48 | $7.54 | 130134 |
| 2022-06-03 | 42.48 | $7.54 | 107700 |
| 2022-06-02 | 43.45 | $7.58 | 219618 |
| 2022-06-01 | 42.19 | $7.54 | 151500 |
| 2022-05-31 | 41.26 | $7.51 | 163800 |
| 2022-05-27 | 40.66 | $7.49 | 193800 |
| 2022-05-26 | 36.96 | $7.37 | 179608 |
| 2022-05-25 | 35.04 | $7.31 | 182239 |
| 2022-05-24 | 34.72 | $7.30 | 123600 |
| 2022-05-23 | 35.88 | $7.37 | 201800 |
| 2022-05-20 | 35.29 | $7.35 | 140100 |
| 2022-05-19 | 35.29 | $7.35 | 134400 |
| 2022-05-18 | 34.48 | $7.32 | 88100 |
| 2022-05-17 | 37.29 | $7.51 | 179241 |
| 2022-05-16 | 32.33 | $7.33 | 141200 |
| 2022-05-13 | 33.16 | $7.39 | 201000 |
| 2022-05-12 | 28.19 | $7.22 | 201919 |
| 2022-05-11 | 29.93 | $7.36 | 205816 |
| 2022-05-10 | 32.37 | $7.54 | 201848 |
| 2022-05-09 | 34.14 | $7.66 | 322800 |
| 2022-05-06 | 36.84 | $7.83 | 155300 |
| 2022-05-05 | 38.19 | $7.91 | 178717 |
| 2022-05-04 | 41.24 | $8.08 | 140412 |
| 2022-05-03 | 35.79 | $7.89 | 180700 |
| 2022-05-02 | 35.50 | $7.88 | 261200 |
| 2022-04-29 | 34.63 | $7.85 | 286124 |
| 2022-04-28 | 39.13 | $8.12 | 168500 |
| 2022-04-27 | 34.64 | $7.97 | 180000 |
| 2022-04-26 | 35.47 | $8.02 | 169588 |
| 2022-04-25 | 37.70 | $8.15 | 173900 |
| 2022-04-22 | 40.28 | $8.29 | 139748 |
| 2022-04-21 | 43.96 | $8.47 | 95232 |
| 2022-04-20 | 45.73 | $8.55 | 115225 |
| 2022-04-19 | 44.13 | $8.49 | 182300 |
| 2022-04-18 | 43.34 | $8.46 | 146100 |
| 2022-04-14 | 44.13 | $8.50 | 128700 |
| 2022-04-13 | 46.14 | $8.60 | 112900 |
| 2022-04-12 | 44.21 | $8.52 | 124700 |
| 2022-04-11 | 44.40 | $8.53 | 124806 |
| 2022-04-08 | 45.32 | $8.58 | 155543 |
| 2022-04-07 | 47.17 | $8.68 | 100100 |
| 2022-04-06 | 46.55 | $8.65 | 178819 |
| 2022-04-05 | 49.70 | $8.82 | 139911 |
| 2022-04-04 | 55.36 | $9.09 | 118200 |
| 2022-04-01 | 52.30 | $8.93 | 117026 |
| 2022-03-31 | 51.31 | $8.88 | 110400 |
| 2022-03-30 | 53.20 | $8.97 | 170615 |
| 2022-03-29 | 53.02 | $8.96 | 144400 |
| 2022-03-28 | 49.05 | $8.75 | 80028 |
| 2022-03-25 | 48.86 | $8.74 | 115700 |
| 2022-03-24 | 49.04 | $8.75 | 127700 |
| 2022-03-23 | 47.77 | $8.68 | 123037 |
| 2022-03-22 | 50.50 | $8.84 | 114604 |
| 2022-03-21 | 47.09 | $8.65 | 94217 |
| 2022-03-18 | 48.77 | $8.75 | 247500 |
| 2022-03-17 | 47.52 | $8.68 | 118916 |
| 2022-03-16 | 41.32 | $8.36 | 158703 |
| 2022-03-15 | 36.66 | $8.15 | 140349 |
| 2022-03-14 | 34.05 | $8.04 | 148800 |
| 2022-03-11 | 35.70 | $8.17 | 133300 |
| 2022-03-10 | 37.71 | $8.32 | 135954 |
| 2022-03-09 | 38.39 | $8.37 | 200900 |
| 2022-03-08 | 31.83 | $8.09 | 562039 |
| 2022-03-07 | 33.53 | $8.23 | 245232 |
| 2022-03-04 | 37.91 | $8.55 | 136405 |
| 2022-03-03 | 40.26 | $8.70 | 142900 |
| 2022-03-02 | 42.77 | $8.85 | 142739 |
| 2022-03-01 | 36.49 | $8.60 | 134800 |
| 2022-02-28 | 39.10 | $8.76 | 141304 |
| 2022-02-25 | 38.84 | $8.75 | 152103 |
| 2022-02-24 | 34.61 | $8.59 | 215000 |
| 2022-02-23 | 31.21 | $8.47 | 280200 |
| 2022-02-22 | 32.55 | $8.57 | 254686 |
| 2022-02-18 | 35.59 | $8.78 | 255731 |
| 2022-02-17 | 36.36 | $8.83 | 172100 |
| 2022-02-16 | 39.26 | $9.01 | 174700 |
| 2022-02-15 | 38.74 | $8.99 | 247517 |
| 2022-02-14 | 33.95 | $8.81 | 508000 |
| 2022-02-11 | 39.31 | $9.14 | 248500 |
| 2022-02-10 | 48.57 | $9.56 | 119900 |
| 2022-02-09 | 50.74 | $9.64 | 151400 |
| 2022-02-08 | 45.23 | $9.45 | 108100 |
| 2022-02-07 | 43.00 | $9.38 | 108517 |
| 2022-02-04 | 42.68 | $9.37 | 149214 |
| 2022-02-03 | 39.49 | $9.27 | 121137 |
| 2022-02-02 | 42.90 | $9.42 | 151989 |
| 2022-02-01 | 42.90 | $9.42 | 139500 |
| 2022-01-31 | 41.06 | $9.36 | 245900 |
| 2022-01-28 | 36.19 | $9.21 | 185400 |
| 2022-01-27 | 29.14 | $9.02 | 105211 |
| 2022-01-26 | 30.49 | $9.10 | 162611 |
| 2022-01-25 | 28.12 | $9.04 | 253124 |
| 2022-01-24 | 29.39 | $9.12 | 436400 |
| 2022-01-21 | 31.05 | $9.22 | 589114 |
| 2022-01-20 | 38.24 | $9.57 | 171200 |
| 2022-01-19 | 39.74 | $9.63 | 246433 |
| 2022-01-18 | 41.82 | $9.71 | 220541 |
| 2022-01-14 | 51.38 | $10.01 | 312208 |
| 2022-01-13 | 45.89 | $9.87 | 86200 |
| 2022-01-12 | 47.34 | $9.91 | 132900 |
| 2022-01-11 | 47.34 | $9.91 | 110444 |
| 2022-01-10 | 43.30 | $9.81 | 157805 |
| 2022-01-07 | 44.27 | $9.84 | 175928 |
| 2022-01-06 | 42.23 | $9.79 | 225400 |
| 2022-01-05 | 43.13 | $9.82 | 172436 |
| 2022-01-04 | 48.73 | $9.99 | 146310 |
| 2022-01-03 | 47.59 | $9.96 | 160611 |
| 2021-12-31 | 47.93 | $9.97 | 120000 |
| 2021-12-30 | 47.93 | $9.97 | 95400 |
| 2021-12-29 | 49.52 | $10.02 | 107200 |
| 2021-12-28 | 47.88 | $9.97 | 117833 |
| 2021-12-27 | 50.04 | $10.04 | 108234 |
| 2021-12-23 | 45.71 | $9.91 | 172319 |
| 2021-12-22 | 40.85 | $9.78 | 155833 |
| 2021-12-21 | 39.67 | $9.75 | 147618 |
| 2021-12-20 | 36.86 | $9.68 | 223332 |
| 2021-12-17 | 42.80 | $9.90 | 140800 |
| 2021-12-16 | 43.40 | $9.92 | 164243 |
| 2021-12-15 | 42.24 | $9.89 | 101000 |
| 2021-12-14 | 39.90 | $9.83 | 127211 |
| 2021-12-13 | 40.16 | $9.84 | 114500 |
| 2021-12-10 | 45.78 | $10.04 | 148700 |
| 2021-12-09 | 43.92 | $9.99 | 154930 |
| 2021-12-08 | 43.92 | $9.99 | 105600 |
| 2021-12-07 | 40.60 | $9.90 | 116007 |
| 2021-12-06 | 35.35 | $9.77 | 167619 |
| 2021-12-03 | 36.04 | $9.80 | 136000 |
| 2021-12-02 | 40.91 | $9.99 | 115147 |
| 2021-12-01 | 35.70 | $9.87 | 92630 |
| 2021-11-30 | 38.38 | $9.97 | 89601 |
| 2021-11-29 | 42.30 | $10.10 | 102531 |
| 2021-11-26 | 41.42 | $10.08 | 98400 |
| 2021-11-24 | 45.33 | $10.20 | 70500 |
| 2021-11-23 | 43.65 | $10.16 | 121623 |
| 2021-11-22 | 51.58 | $10.37 | 116200 |
| 2021-11-19 | 55.21 | $10.45 | 85600 |
| 2021-11-18 | 57.62 | $10.50 | 87574 |
| 2021-11-17 | 57.62 | $10.50 | 90100 |
| 2021-11-16 | 57.62 | $10.50 | 89010 |
| 2021-11-15 | 56.98 | $10.48 | 74100 |
| 2021-11-12 | 57.81 | $10.50 | 73200 |
| 2021-11-11 | 56.29 | $10.45 | 130700 |
| 2021-11-10 | 57.87 | $10.49 | 83400 |
| 2021-11-09 | 67.32 | $10.70 | 229600 |
| 2021-11-08 | 64.72 | $10.60 | 85100 |
| 2021-11-05 | 63.04 | $10.54 | 101400 |
| 2021-11-04 | 61.59 | $10.49 | 208944 |
| 2021-11-03 | 60.71 | $10.46 | 121600 |
| 2021-11-02 | 59.24 | $10.41 | 119100 |
| 2021-11-01 | 59.66 | $10.42 | 114700 |
| 2021-10-29 | 58.53 | $10.38 | 97600 |
| 2021-10-28 | 56.20 | $10.30 | 130832 |
| 2021-10-27 | 56.20 | $10.30 | 157900 |
| 2021-10-26 | 55.63 | $10.28 | 67225 |
| 2021-10-25 | 55.63 | $10.28 | 81333 |
| 2021-10-22 | 54.03 | $10.22 | 111028 |
| 2021-10-21 | 55.30 | $10.26 | 97767 |
| 2021-10-20 | 56.23 | $10.29 | 145500 |
| 2021-10-19 | 54.01 | $10.20 | 156500 |
| 2021-10-18 | 50.85 | $10.08 | 230000 |
| 2021-10-15 | 46.80 | $9.94 | 115300 |
| 2021-10-14 | 44.63 | $9.87 | 131900 |
| 2021-10-13 | 38.88 | $9.70 | 43200 |
| 2021-10-12 | 37.06 | $9.65 | 72844 |
| 2021-10-11 | 36.70 | $9.64 | 129700 |
| 2021-10-08 | 36.90 | $9.65 | 101714 |
| 2021-10-07 | 40.23 | $9.81 | 160207 |
| 2021-10-06 | 33.05 | $9.61 | 196500 |
| 2021-10-05 | 31.88 | $9.58 | 213400 |
| 2021-10-04 | 27.90 | $9.48 | 294000 |
| 2021-10-01 | 30.25 | $9.62 | 175424 |
| 2021-09-30 | 28.20 | $9.57 | 191845 |
| 2021-09-29 | 29.69 | $9.66 | 172617 |
| 2021-09-28 | 31.45 | $9.76 | 334400 |
| 2021-09-27 | 32.36 | $9.81 | 148831 |
| 2021-09-24 | 33.47 | $9.87 | 358500 |
| 2021-09-23 | 35.18 | $9.96 | 197029 |
| 2021-09-22 | 32.25 | $9.88 | 245400 |
| 2021-09-21 | 31.15 | $9.85 | 188100 |
| 2021-09-20 | 28.94 | $9.79 | 445804 |
| 2021-09-17 | 37.01 | $10.22 | 156100 |
| 2021-09-16 | 39.44 | $10.32 | 82900 |
| 2021-09-15 | 38.68 | $10.30 | 144235 |
| 2021-09-14 | 38.31 | $10.29 | 107633 |
| 2021-09-13 | 40.15 | $10.37 | 123500 |
| 2021-09-10 | 42.58 | $10.47 | 113726 |
| 2021-09-09 | 44.36 | $10.54 | 129000 |
| 2021-09-08 | 45.40 | $10.58 | 190100 |
| 2021-09-07 | 42.20 | $10.48 | 180300 |
| 2021-09-03 | 43.91 | $10.55 | 111100 |
| 2021-09-02 | 45.15 | $10.60 | 149731 |
| 2021-09-01 | 47.18 | $10.68 | 178800 |
| 2021-08-31 | 44.83 | $10.60 | 86400 |
| 2021-08-30 | 45.79 | $10.64 | 172020 |
| 2021-08-27 | 44.66 | $10.60 | 147814 |
| 2021-08-26 | 41.14 | $10.48 | 200547 |
| 2021-08-25 | 45.24 | $10.66 | 91400 |
| 2021-08-24 | 42.20 | $10.56 | 60617 |
| 2021-08-23 | 38.64 | $10.45 | 116445 |
| 2021-08-20 | 40.13 | $10.52 | 88544 |
| 2021-08-19 | 34.64 | $10.36 | 190492 |
| 2021-08-18 | 38.41 | $10.54 | 182900 |
| 2021-08-17 | 39.31 | $10.58 | 196900 |
| 2021-08-16 | 46.27 | $10.85 | 119203 |
| 2021-08-13 | 46.27 | $10.85 | 83700 |
| 2021-08-12 | 46.55 | $10.86 | 89800 |
| 2021-08-11 | 50.24 | $10.99 | 74900 |
| 2021-08-10 | 50.54 | $11.00 | 114600 |
| 2021-08-09 | 53.50 | $11.10 | 130926 |
| 2021-08-06 | 50.17 | $10.98 | 119948 |
| 2021-08-05 | 50.45 | $10.99 | 177849 |
| 2021-08-04 | 53.04 | $11.08 | 63000 |
| 2021-08-03 | 55.45 | $11.16 | 86300 |
| 2021-08-02 | 54.96 | $11.14 | 109735 |
| 2021-07-30 | 54.25 | $11.11 | 87300 |
| 2021-07-29 | 57.71 | $11.23 | 103527 |
| 2021-07-28 | 54.25 | $11.08 | 121407 |
| 2021-07-27 | 53.53 | $11.05 | 73846 |
| 2021-07-26 | 55.18 | $11.11 | 141432 |
| 2021-07-23 | 53.83 | $11.05 | 96600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.62
2026-07-21
Close Price
$8.70
Vol: 172570
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -75.62 | $8.70 | 172570 |
| 2026-07-20 | -98.25 | $8.62 | 251240 |
| 2026-07-17 | -98.04 | $8.68 | 751200 |
| 2026-07-16 | -82.35 | $8.76 | 139933 |
| 2026-07-15 | -84.31 | $8.75 | 105600 |
| 2026-07-14 | -82.35 | $8.76 | 206422 |
| 2026-07-13 | -50.00 | $8.82 | 177125 |
| 2026-07-10 | -49.32 | $8.82 | 138000 |
| 2026-07-09 | -50.68 | $8.81 | 118800 |
| 2026-07-08 | -50.68 | $8.81 | 890800 |
| 2026-07-07 | -49.32 | $8.82 | 302312 |
| 2026-07-06 | -49.32 | $8.82 | 200000 |
| 2026-07-02 | -57.53 | $8.76 | 174537 |
| 2026-07-01 | -43.84 | $8.86 | 154500 |
| 2026-06-30 | -36.99 | $8.91 | 233900 |
| 2026-06-29 | -56.16 | $8.77 | 144046 |
| 2026-06-26 | -60.27 | $8.74 | 92100 |
| 2026-06-25 | -60.27 | $8.74 | 118900 |
| 2026-06-24 | -61.64 | $8.73 | 151100 |
| 2026-06-23 | -47.95 | $8.83 | 285900 |
| 2026-06-22 | -26.03 | $8.99 | 207018 |
| 2026-06-18 | -22.67 | $8.99 | 250400 |
| 2026-06-17 | -46.34 | $8.78 | 236528 |
| 2026-06-16 | -28.24 | $8.92 | 187539 |
| 2026-06-15 | -40.00 | $8.82 | 144100 |
| 2026-06-12 | -54.12 | $8.70 | 155200 |
| 2026-06-11 | -61.18 | $8.64 | 204500 |
| 2026-06-10 | -69.41 | $8.57 | 199300 |
| 2026-06-09 | -63.53 | $8.62 | 477904 |
| 2026-06-08 | -64.71 | $8.61 | 239400 |
| 2026-06-05 | -51.76 | $8.72 | 344218 |
| 2026-06-04 | -15.29 | $9.03 | 151300 |
| 2026-06-03 | -10.59 | $9.07 | 214800 |
| 2026-06-02 | -1.18 | $9.15 | 168422 |
| 2026-06-01 | -7.06 | $9.09 | 223082 |
| 2026-05-29 | -3.53 | $9.12 | 302400 |
| 2026-05-28 | -0.86 | $9.05 | 202402 |
| 2026-05-27 | -1.82 | $8.98 | 231300 |
| 2026-05-26 | -10.68 | $8.82 | 159200 |
| 2026-05-22 | -27.18 | $8.65 | 206205 |
| 2026-05-21 | -31.07 | $8.61 | 260600 |
| 2026-05-20 | -46.60 | $8.45 | 127714 |
| 2026-05-19 | -60.19 | $8.31 | 234126 |
| 2026-05-18 | -44.66 | $8.47 | 220900 |
| 2026-05-15 | -28.16 | $8.64 | 253519 |
| 2026-05-14 | -2.91 | $8.90 | 141624 |
| 2026-05-13 | -7.22 | $8.80 | 163895 |
| 2026-05-12 | -9.28 | $8.78 | 301323 |
| 2026-05-11 | -4.12 | $8.83 | 161800 |
| 2026-05-08 | -0.90 | $8.79 | 131200 |
| 2026-05-07 | -7.21 | $8.72 | 171200 |
| 2026-05-06 | -2.78 | $8.74 | 278813 |
| 2026-05-05 | -2.44 | $8.49 | 128200 |
| 2026-05-04 | -2.83 | $8.38 | 185400 |
| 2026-05-01 | -5.66 | $8.35 | 118200 |
| 2026-04-30 | -5.04 | $8.30 | 495849 |
| 2026-04-29 | -7.08 | $8.22 | 108400 |
| 2026-04-28 | -3.08 | $8.26 | 163503 |
| 2026-04-27 | -1.52 | $8.28 | 94239 |
| 2026-04-24 | -3.15 | $8.21 | 129434 |
| 2026-04-23 | -8.06 | $8.12 | 217969 |
| 2026-04-22 | -9.68 | $8.10 | 137015 |
| 2026-04-21 | -14.52 | $8.04 | 288324 |
| 2026-04-20 | -5.65 | $8.15 | 144423 |
| 2026-04-17 | -7.26 | $8.13 | 201142 |
| 2026-04-16 | -2.68 | $8.07 | 106744 |
| 2026-04-15 | -1.85 | $8.04 | 178600 |
| 2026-04-14 | -1.85 | $8.04 | 182400 |
| 2026-04-13 | 0.00 | $7.90 | 116328 |
| 2026-04-10 | -19.57 | $7.72 | 386018 |
| 2026-04-09 | -5.56 | $7.83 | 369500 |
| 2026-04-08 | -9.09 | $7.78 | 318308 |
| 2026-04-07 | -30.56 | $7.48 | 262105 |
| 2026-04-06 | -33.33 | $7.46 | 229946 |
| 2026-04-02 | -36.71 | $7.48 | 297812 |
| 2026-04-01 | -48.35 | $7.45 | 389000 |
| 2026-03-31 | -75.00 | $7.26 | 310300 |
| 2026-03-30 | -98.21 | $7.00 | 333123 |
| 2026-03-27 | -100.00 | $7.03 | 261500 |
| 2026-03-26 | -92.04 | $7.22 | 271300 |
| 2026-03-25 | -78.51 | $7.39 | 198832 |
| 2026-03-24 | -87.60 | $7.28 | 172337 |
| 2026-03-23 | -93.58 | $7.32 | 214206 |
| 2026-03-20 | -92.66 | $7.33 | 239225 |
| 2026-03-19 | -79.82 | $7.47 | 165400 |
| 2026-03-18 | -77.06 | $7.50 | 201200 |
| 2026-03-17 | -72.48 | $7.55 | 116545 |
| 2026-03-16 | -79.82 | $7.47 | 126000 |
| 2026-03-13 | -87.16 | $7.39 | 76700 |
| 2026-03-12 | -73.39 | $7.54 | 153742 |
| 2026-03-11 | -58.72 | $7.70 | 112700 |
| 2026-03-10 | -70.64 | $7.57 | 162245 |
| 2026-03-09 | -72.48 | $7.55 | 138000 |
| 2026-03-06 | -97.47 | $7.57 | 119200 |
| 2026-03-05 | -83.33 | $7.74 | 271800 |
| 2026-03-04 | -81.25 | $7.95 | 179500 |
| 2026-03-03 | -64.58 | $8.03 | 124800 |
| 2026-03-02 | -33.33 | $8.18 | 343402 |
| 2026-02-27 | -31.25 | $8.19 | 134334 |
| 2026-02-26 | -10.42 | $8.29 | 118300 |
| 2026-02-25 | 0.00 | $8.34 | 168100 |
| 2026-02-24 | -2.33 | $8.28 | 160300 |
| 2026-02-23 | -21.95 | $8.18 | 158844 |
| 2026-02-20 | -19.51 | $8.19 | 155200 |
| 2026-02-19 | -43.90 | $8.09 | 161400 |
| 2026-02-18 | -26.42 | $8.13 | 165243 |
| 2026-02-17 | -29.03 | $8.09 | 110832 |
| 2026-02-13 | -25.81 | $8.11 | 80641 |
| 2026-02-12 | -14.52 | $8.18 | 174200 |
| 2026-02-11 | -6.67 | $8.21 | 161500 |
| 2026-02-10 | 0.00 | $8.20 | 312700 |
| 2026-02-09 | -13.21 | $8.11 | 308795 |
| 2026-02-06 | -23.91 | $7.97 | 167100 |
| 2026-02-05 | -38.89 | $7.87 | 192925 |
| 2026-02-04 | -16.67 | $7.99 | 271514 |
| 2026-02-03 | -17.24 | $7.98 | 290315 |
| 2026-02-02 | -11.67 | $8.01 | 142100 |
| 2026-01-30 | -10.94 | $8.01 | 95933 |
| 2026-01-29 | -1.47 | $8.07 | 214742 |
| 2026-01-28 | -3.08 | $8.03 | 253622 |
| 2026-01-27 | -3.33 | $7.98 | 141000 |
| 2026-01-26 | -1.75 | $7.96 | 135300 |
| 2026-01-23 | 0.00 | $7.95 | 102548 |
| 2026-01-22 | -4.84 | $7.91 | 247900 |
| 2026-01-21 | -7.14 | $7.85 | 243100 |
| 2026-01-20 | -25.71 | $7.72 | 169000 |
| 2026-01-16 | -7.79 | $7.84 | 74904 |
| 2026-01-15 | -7.69 | $7.83 | 103500 |
| 2026-01-14 | -12.82 | $7.79 | 120000 |
| 2026-01-13 | -7.69 | $7.83 | 194404 |
| 2026-01-12 | -16.67 | $7.76 | 327100 |
| 2026-01-09 | 0.00 | $7.67 | 184131 |
| 2026-01-08 | -7.69 | $7.59 | 308800 |
| 2026-01-07 | -13.73 | $7.55 | 166927 |
| 2026-01-06 | -2.00 | $7.60 | 202039 |
| 2026-01-05 | -11.63 | $7.49 | 328010 |
| 2026-01-02 | -7.69 | $7.47 | 177906 |
| 2025-12-31 | -18.92 | $7.41 | 188059 |
| 2025-12-30 | -16.22 | $7.42 | 101312 |
| 2025-12-29 | -8.11 | $7.45 | 118800 |
| 2025-12-26 | -2.70 | $7.47 | 132600 |
| 2025-12-24 | -8.33 | $7.44 | 56700 |
| 2025-12-23 | -2.94 | $7.44 | 204732 |
| 2025-12-22 | -30.30 | $7.34 | 123300 |
| 2025-12-19 | -48.48 | $7.28 | 175300 |
| 2025-12-18 | -78.79 | $7.18 | 197106 |
| 2025-12-17 | -90.91 | $7.14 | 131600 |
| 2025-12-16 | -69.70 | $7.21 | 181100 |
| 2025-12-15 | -60.61 | $7.24 | 245025 |
| 2025-12-12 | -36.36 | $7.32 | 128529 |
| 2025-12-11 | -26.67 | $7.44 | 182117 |
| 2025-12-10 | -36.17 | $7.41 | 141500 |
| 2025-12-09 | -44.68 | $7.37 | 87518 |
| 2025-12-08 | -41.67 | $7.39 | 120400 |
| 2025-12-05 | -45.83 | $7.37 | 105500 |
| 2025-12-04 | -52.94 | $7.35 | 166002 |
| 2025-12-03 | -65.38 | $7.29 | 150300 |
| 2025-12-02 | -71.93 | $7.27 | 178400 |
| 2025-12-01 | -66.67 | $7.32 | 155600 |
| 2025-11-28 | -60.32 | $7.36 | 78400 |
| 2025-11-26 | -71.43 | $7.29 | 131449 |
| 2025-11-25 | -83.33 | $7.22 | 169780 |
| 2025-11-24 | -93.94 | $7.15 | 159613 |
| 2025-11-21 | -98.48 | $7.12 | 313510 |
| 2025-11-20 | -100.00 | $7.15 | 262200 |
| 2025-11-19 | -83.87 | $7.25 | 150700 |
| 2025-11-18 | -93.55 | $7.19 | 96400 |
| 2025-11-17 | -93.22 | $7.22 | 120500 |
| 2025-11-14 | -80.77 | $7.35 | 203307 |
| 2025-11-13 | -89.47 | $7.43 | 137607 |
| 2025-11-12 | -57.89 | $7.55 | 112545 |
| 2025-11-11 | -57.89 | $7.55 | 187514 |
| 2025-11-10 | -63.16 | $7.53 | 247940 |
| 2025-11-07 | -86.84 | $7.44 | 153836 |
| 2025-11-06 | -92.68 | $7.48 | 191600 |
| 2025-11-05 | -65.85 | $7.59 | 153633 |
| 2025-11-04 | -58.54 | $7.62 | 135700 |
| 2025-11-03 | -34.15 | $7.72 | 122000 |
| 2025-10-31 | -46.34 | $7.67 | 93500 |
| 2025-10-30 | -36.59 | $7.71 | 113300 |
| 2025-10-29 | -34.15 | $7.72 | 167600 |
| 2025-10-28 | -39.02 | $7.70 | 122741 |
| 2025-10-27 | -48.78 | $7.66 | 265300 |
| 2025-10-24 | -73.17 | $7.56 | 121310 |
| 2025-10-23 | -83.72 | $7.50 | 96839 |
| 2025-10-22 | -88.37 | $7.48 | 197245 |
| 2025-10-21 | -62.79 | $7.59 | 241633 |
| 2025-10-20 | -60.47 | $7.60 | 205528 |
| 2025-10-17 | -60.47 | $7.60 | 108700 |
| 2025-10-16 | -58.14 | $7.61 | 211100 |
| 2025-10-15 | -34.88 | $7.71 | 213108 |
| 2025-10-14 | -38.64 | $7.69 | 136700 |
| 2025-10-13 | -31.82 | $7.72 | 153346 |
| 2025-10-10 | -52.27 | $7.63 | 280400 |
| 2025-10-09 | -4.76 | $7.82 | 362028 |
| 2025-10-08 | -7.89 | $7.77 | 332508 |
| 2025-10-07 | -2.13 | $7.74 | 331000 |
| 2025-10-06 | -2.56 | $7.66 | 222308 |
| 2025-10-03 | -4.88 | $7.65 | 126332 |
| 2025-10-02 | -17.39 | $7.59 | 254100 |
| 2025-10-01 | -19.15 | $7.58 | 269832 |
| 2025-09-30 | -27.66 | $7.54 | 253900 |
| 2025-09-29 | -36.73 | $7.49 | 222044 |
| 2025-09-26 | -38.78 | $7.48 | 222100 |
| 2025-09-25 | -38.78 | $7.48 | 141739 |
| 2025-09-24 | -22.45 | $7.56 | 224000 |
| 2025-09-23 | -12.24 | $7.61 | 158600 |
| 2025-09-22 | 0.00 | $7.63 | 216200 |
| 2025-09-19 | 0.00 | $7.59 | 202802 |
| 2025-09-18 | -11.63 | $7.49 | 181438 |
| 2025-09-17 | -2.27 | $7.50 | 264300 |
| 2025-09-16 | -6.82 | $7.48 | 246027 |
| 2025-09-15 | -6.82 | $7.48 | 106100 |
| 2025-09-12 | -4.55 | $7.49 | 195001 |
| 2025-09-11 | -2.50 | $7.46 | 278800 |
| 2025-09-10 | -5.71 | $7.40 | 331008 |
| 2025-09-09 | -3.70 | $7.33 | 209900 |
| 2025-09-08 | -22.22 | $7.28 | 140412 |
| 2025-09-05 | -33.33 | $7.25 | 113202 |
| 2025-09-04 | -22.22 | $7.28 | 233519 |
| 2025-09-03 | -33.33 | $7.25 | 181700 |
| 2025-09-02 | -37.04 | $7.24 | 190124 |
| 2025-08-29 | -11.11 | $7.31 | 128600 |
| 2025-08-28 | -6.45 | $7.32 | 274400 |
| 2025-08-27 | -6.90 | $7.30 | 252800 |
| 2025-08-26 | -24.14 | $7.25 | 246600 |
| 2025-08-25 | -24.14 | $7.25 | 299842 |
| 2025-08-22 | -34.48 | $7.22 | 136416 |
| 2025-08-21 | -62.07 | $7.14 | 149833 |
| 2025-08-20 | -58.62 | $7.15 | 150500 |
| 2025-08-19 | -37.93 | $7.21 | 179200 |
| 2025-08-18 | -10.34 | $7.29 | 123500 |
| 2025-08-15 | -17.24 | $7.27 | 134900 |
| 2025-08-14 | -20.69 | $7.26 | 140218 |
| 2025-08-13 | 0.00 | $7.32 | 223004 |
| 2025-08-12 | -8.00 | $7.26 | 155911 |
| 2025-08-11 | -25.00 | $7.21 | 117300 |
| 2025-08-08 | -12.50 | $7.24 | 143400 |
| 2025-08-07 | -12.50 | $7.24 | 249212 |
| 2025-08-06 | -23.81 | $7.19 | 233046 |
| 2025-08-05 | -28.57 | $7.18 | 168416 |
| 2025-08-04 | -57.14 | $7.12 | 163380 |
| 2025-08-01 | -71.43 | $7.09 | 143900 |
| 2025-07-31 | -28.57 | $7.18 | 141674 |
| 2025-07-30 | -23.81 | $7.19 | 151030 |
| 2025-07-29 | -9.52 | $7.22 | 232000 |
| 2025-07-28 | -4.76 | $7.23 | 114435 |
| 2025-07-25 | -4.17 | $7.23 | 96000 |
| 2025-07-24 | -7.69 | $7.21 | 129938 |
| 2025-07-23 | -3.57 | $7.19 | 124200 |
| 2025-07-22 | -20.59 | $7.13 | 226300 |
| 2025-07-21 | -13.33 | $7.14 | 168424 |
| 2025-07-18 | -20.00 | $7.11 | 157705 |
| 2025-07-17 | -22.22 | $7.10 | 281600 |
| 2025-07-16 | -15.56 | $7.13 | 139300 |
| 2025-07-15 | -24.44 | $7.09 | 159731 |
| 2025-07-14 | -31.11 | $7.06 | 116600 |
| 2025-07-11 | -15.56 | $7.13 | 216200 |
| 2025-07-10 | -6.67 | $7.17 | 126700 |
| 2025-07-09 | -8.89 | $7.16 | 179312 |
| 2025-07-08 | -15.56 | $7.13 | 115700 |
| 2025-07-07 | -26.67 | $7.08 | 111815 |
| 2025-07-03 | -6.67 | $7.17 | 60900 |
| 2025-07-02 | -17.78 | $7.12 | 180400 |
| 2025-07-01 | -13.33 | $7.14 | 153100 |
| 2025-06-30 | -4.65 | $7.13 | 204488 |
| 2025-06-27 | -5.41 | $7.06 | 126133 |
| 2025-06-26 | -3.03 | $7.03 | 136700 |
| 2025-06-25 | -3.70 | $6.97 | 167114 |
| 2025-06-24 | -8.00 | $6.94 | 147700 |
| 2025-06-23 | -60.00 | $6.81 | 140800 |
| 2025-06-20 | -66.67 | $6.78 | 208400 |
| 2025-06-18 | -44.44 | $6.84 | 99000 |
| 2025-06-17 | -44.44 | $6.84 | 103438 |
| 2025-06-16 | -22.22 | $6.90 | 99800 |
| 2025-06-13 | -48.15 | $6.83 | 107234 |
| 2025-06-12 | -18.52 | $6.91 | 127637 |
| 2025-06-11 | -18.52 | $6.91 | 190300 |
| 2025-06-10 | 0.00 | $6.92 | 318100 |
| 2025-06-09 | -3.85 | $6.91 | 167501 |
| 2025-06-06 | -8.33 | $6.89 | 136712 |
| 2025-06-05 | -10.81 | $6.88 | 174337 |
| 2025-06-04 | -10.81 | $6.86 | 138200 |
| 2025-06-03 | -2.56 | $6.89 | 115400 |
| 2025-06-02 | -11.76 | $6.81 | 165800 |
| 2025-05-30 | -17.65 | $6.79 | 93509 |
| 2025-05-29 | -24.32 | $6.76 | 256500 |
| 2025-05-28 | -18.18 | $6.75 | 118827 |
| 2025-05-27 | -16.36 | $6.76 | 152539 |
| 2025-05-23 | -18.18 | $6.75 | 67304 |
| 2025-05-22 | -15.25 | $6.76 | 272227 |
| 2025-05-21 | -10.61 | $6.78 | 108130 |
| 2025-05-20 | -2.74 | $6.83 | 145640 |
| 2025-05-19 | -3.75 | $6.78 | 124300 |
| 2025-05-16 | 0.00 | $6.80 | 47743 |
| 2025-05-15 | -5.68 | $6.74 | 87120 |
| 2025-05-14 | -2.27 | $6.77 | 148100 |
| 2025-05-13 | -5.68 | $6.74 | 105213 |
| 2025-05-12 | -5.68 | $6.74 | 117826 |
| 2025-05-09 | -4.55 | $6.62 | 118824 |
| 2025-05-08 | -9.09 | $6.58 | 115146 |
| 2025-05-07 | -9.17 | $6.54 | 116310 |
| 2025-05-06 | -4.59 | $6.59 | 110203 |
| 2025-05-05 | -1.55 | $6.62 | 61512 |
| 2025-05-02 | -2.33 | $6.61 | 118800 |
| 2025-05-01 | -0.84 | $6.53 | 84104 |
| 2025-04-30 | -0.90 | $6.45 | 49912 |
| 2025-04-29 | -0.91 | $6.44 | 63735 |
| 2025-04-28 | -6.36 | $6.38 | 106819 |
| 2025-04-25 | -14.41 | $6.36 | 116205 |
| 2025-04-24 | -22.40 | $6.32 | 58149 |
| 2025-04-23 | -36.64 | $6.18 | 83131 |
| 2025-04-22 | -46.97 | $6.05 | 147329 |
| 2025-04-21 | -53.33 | $5.98 | 152830 |
| 2025-04-17 | -49.63 | $6.03 | 99100 |
| 2025-04-16 | -53.33 | $5.98 | 197921 |
| 2025-04-15 | -45.93 | $6.08 | 150941 |
| 2025-04-14 | -49.63 | $6.03 | 174100 |
| 2025-04-11 | -56.30 | $5.94 | 216642 |
| 2025-04-10 | -57.78 | $5.92 | 244500 |
| 2025-04-09 | -41.48 | $6.14 | 309900 |
| 2025-04-08 | -78.52 | $5.64 | 607844 |
| 2025-04-07 | -82.22 | $5.59 | 492240 |
| 2025-04-04 | -96.15 | $5.72 | 667100 |
| 2025-04-03 | -98.48 | $6.17 | 326438 |
| 2025-04-02 | -76.92 | $6.42 | 286512 |
| 2025-04-01 | -78.85 | $6.41 | 600040 |
| 2025-03-31 | -82.69 | $6.39 | 294400 |
| 2025-03-28 | -95.12 | $6.43 | 179900 |
| 2025-03-27 | -63.41 | $6.56 | 267838 |
| 2025-03-26 | -54.55 | $6.61 | 314727 |
| 2025-03-25 | -46.81 | $6.66 | 306331 |
| 2025-03-24 | -60.00 | $6.63 | 237700 |
| 2025-03-21 | -71.19 | $6.58 | 176902 |
| 2025-03-20 | -68.18 | $6.62 | 268520 |
| 2025-03-19 | -65.15 | $6.64 | 134300 |
| 2025-03-18 | -72.73 | $6.59 | 195700 |
| 2025-03-17 | -66.67 | $6.63 | 240485 |
| 2025-03-14 | -80.30 | $6.54 | 226400 |
| 2025-03-13 | -95.45 | $6.44 | 342644 |
| 2025-03-12 | -79.66 | $6.60 | 195000 |
| 2025-03-11 | -88.14 | $6.55 | 193200 |
| 2025-03-10 | -93.75 | $6.62 | 251602 |
| 2025-03-07 | -55.32 | $6.81 | 444400 |
| 2025-03-06 | -68.09 | $6.75 | 160900 |
| 2025-03-05 | -59.57 | $6.79 | 150900 |
| 2025-03-04 | -82.98 | $6.68 | 240300 |
| 2025-03-03 | -95.00 | $6.69 | 184507 |
| 2025-02-28 | -86.84 | $6.74 | 206000 |
| 2025-02-27 | -97.14 | $6.73 | 186500 |
| 2025-02-26 | -93.33 | $6.79 | 108639 |
| 2025-02-25 | -68.57 | $6.83 | 182100 |
| 2025-02-24 | -42.86 | $6.92 | 218400 |
| 2025-02-21 | -28.57 | $6.97 | 139515 |
| 2025-02-20 | -5.88 | $7.04 | 176400 |
| 2025-02-19 | -2.94 | $7.05 | 132330 |
| 2025-02-18 | -3.03 | $7.04 | 116726 |
| 2025-02-14 | -6.25 | $7.02 | 129200 |
| 2025-02-13 | -9.38 | $7.01 | 142434 |
| 2025-02-12 | -15.63 | $6.99 | 94200 |
| 2025-02-11 | -2.50 | $7.03 | 122126 |
| 2025-02-10 | -10.00 | $7.00 | 74145 |
| 2025-02-07 | -12.82 | $6.98 | 112700 |
| 2025-02-06 | -10.26 | $6.99 | 183600 |
| 2025-02-05 | -3.03 | $6.96 | 125546 |
| 2025-02-04 | -18.18 | $6.91 | 278200 |
| 2025-02-03 | -36.36 | $6.85 | 198600 |
| 2025-01-31 | -30.30 | $6.87 | 206428 |
| 2025-01-30 | -30.30 | $6.87 | 179900 |
| 2025-01-29 | -45.45 | $6.82 | 144729 |
| 2025-01-28 | -56.10 | $6.82 | 231800 |
| 2025-01-27 | -46.34 | $6.86 | 186000 |
| 2025-01-24 | -31.71 | $6.92 | 156900 |
| 2025-01-23 | -21.95 | $6.96 | 154700 |
| 2025-01-22 | -26.83 | $6.94 | 171720 |
| 2025-01-21 | -36.59 | $6.90 | 125006 |
| 2025-01-17 | -53.66 | $6.83 | 132000 |
| 2025-01-16 | -70.73 | $6.76 | 239315 |
| 2025-01-15 | -69.57 | $6.78 | 156500 |
| 2025-01-14 | -98.00 | $6.65 | 155137 |
| 2025-01-13 | -94.74 | $6.68 | 157000 |
| 2025-01-10 | -89.09 | $6.74 | 197635 |
| 2025-01-08 | -84.21 | $6.78 | 160800 |
| 2025-01-07 | -86.44 | $6.77 | 167500 |
| 2025-01-06 | -74.58 | $6.84 | 133548 |
| 2025-01-03 | -81.36 | $6.80 | 116800 |
| 2025-01-02 | -96.61 | $6.71 | 104600 |
| 2024-12-31 | -89.83 | $6.75 | 416928 |
| 2024-12-30 | -91.07 | $6.77 | 203400 |
| 2024-12-27 | -69.64 | $6.89 | 97000 |
| 2024-12-26 | -53.57 | $6.98 | 108835 |
| 2024-12-24 | -55.36 | $6.97 | 107336 |
| 2024-12-23 | -67.86 | $6.90 | 164000 |
| 2024-12-20 | -73.21 | $6.87 | 204200 |
| 2024-12-19 | -98.00 | $6.79 | 154000 |
| 2024-12-18 | -93.33 | $6.86 | 164976 |
| 2024-12-17 | -62.50 | $7.03 | 118249 |
| 2024-12-16 | -55.56 | $7.03 | 103240 |
| 2024-12-13 | -44.44 | $7.08 | 104400 |
| 2024-12-12 | -31.11 | $7.14 | 115855 |
| 2024-12-11 | -20.00 | $7.19 | 102900 |
| 2024-12-10 | -26.67 | $7.16 | 127300 |
| 2024-12-09 | -15.56 | $7.21 | 169700 |
| 2024-12-06 | -4.76 | $7.23 | 71648 |
| 2024-12-05 | -7.32 | $7.21 | 101600 |
| 2024-12-04 | -10.26 | $7.18 | 129155 |
| 2024-12-03 | -15.38 | $7.16 | 150537 |
| 2024-12-02 | -35.90 | $7.08 | 115928 |
| 2024-11-29 | -38.46 | $7.07 | 78518 |
| 2024-11-27 | -53.85 | $7.01 | 139429 |
| 2024-11-26 | -51.28 | $7.02 | 145516 |
| 2024-11-25 | -53.85 | $7.01 | 215700 |
| 2024-11-22 | -53.66 | $7.02 | 173110 |
| 2024-11-21 | -65.85 | $6.97 | 301909 |
| 2024-11-20 | -68.29 | $6.96 | 168700 |
| 2024-11-19 | -74.42 | $6.94 | 253300 |
| 2024-11-18 | -77.78 | $6.93 | 165500 |
| 2024-11-15 | -97.73 | $6.85 | 155721 |
| 2024-11-14 | -78.05 | $6.96 | 241500 |
| 2024-11-13 | -75.61 | $6.97 | 235900 |
| 2024-11-12 | -53.66 | $7.06 | 166500 |
| 2024-11-11 | -35.56 | $7.16 | 131900 |
| 2024-11-08 | -41.67 | $7.15 | 142211 |
| 2024-11-07 | -43.75 | $7.14 | 128300 |
| 2024-11-06 | -64.58 | $7.04 | 188600 |
| 2024-11-05 | -79.17 | $6.97 | 94347 |
| 2024-11-04 | -95.83 | $6.89 | 107600 |
| 2024-11-01 | -91.67 | $6.91 | 228100 |
| 2024-10-31 | -93.75 | $6.90 | 176900 |
| 2024-10-30 | -87.18 | $7.01 | 152900 |
| 2024-10-29 | -93.55 | $7.06 | 157500 |
| 2024-10-28 | -70.97 | $7.13 | 76500 |
| 2024-10-25 | -61.29 | $7.16 | 222800 |
| 2024-10-24 | -71.88 | $7.12 | 215309 |
| 2024-10-23 | -68.75 | $7.13 | 161723 |
| 2024-10-22 | -34.38 | $7.24 | 139317 |
| 2024-10-21 | -30.56 | $7.24 | 105224 |
| 2024-10-18 | -41.67 | $7.20 | 135928 |
| 2024-10-17 | -40.54 | $7.20 | 106300 |
| 2024-10-16 | -30.77 | $7.23 | 101945 |
| 2024-10-15 | -31.91 | $7.20 | 108100 |
| 2024-10-14 | -4.26 | $7.33 | 101833 |
| 2024-10-11 | -10.20 | $7.29 | 127949 |
| 2024-10-10 | -18.37 | $7.25 | 120100 |
| 2024-10-09 | -4.08 | $7.32 | 229100 |
| 2024-10-08 | -21.74 | $7.19 | 130700 |
| 2024-10-07 | -23.40 | $7.18 | 421246 |
| 2024-10-04 | -6.98 | $7.17 | 226300 |
| 2024-10-03 | -25.00 | $7.07 | 109100 |
| 2024-10-02 | -12.50 | $7.13 | 128732 |
| 2024-10-01 | -20.83 | $7.09 | 224944 |
| 2024-09-30 | 0.00 | $7.17 | 142718 |
| 2024-09-27 | -2.17 | $7.16 | 239600 |
| 2024-09-26 | -4.65 | $7.12 | 242000 |
| 2024-09-25 | -9.30 | $7.10 | 193500 |
| 2024-09-24 | 0.00 | $7.13 | 218942 |
| 2024-09-23 | -12.82 | $7.05 | 162122 |
| 2024-09-20 | -30.00 | $6.99 | 134100 |
| 2024-09-19 | -36.36 | $6.99 | 203200 |
| 2024-09-18 | -56.82 | $6.90 | 297005 |
| 2024-09-17 | -54.55 | $6.91 | 182036 |
| 2024-09-16 | -56.82 | $6.90 | 179200 |
| 2024-09-13 | -56.82 | $6.90 | 129600 |
| 2024-09-12 | -54.55 | $6.91 | 1.6M |
| 2024-09-11 | -59.09 | $6.89 | 146426 |
| 2024-09-10 | -62.22 | $6.87 | 234510 |
| 2024-09-09 | -54.00 | $6.88 | 314000 |
| 2024-09-06 | -68.33 | $6.74 | 751336 |
| 2024-09-05 | -48.33 | $6.86 | 255500 |
| 2024-09-04 | -33.33 | $6.95 | 286200 |
| 2024-09-03 | -41.54 | $6.88 | 208539 |
| 2024-08-30 | -12.50 | $7.05 | 97700 |
| 2024-08-29 | -20.00 | $6.99 | 80300 |
| 2024-08-28 | -18.75 | $7.00 | 89842 |
| 2024-08-27 | -16.25 | $7.02 | 126400 |
| 2024-08-26 | -13.75 | $7.04 | 104917 |
| 2024-08-23 | -11.25 | $7.06 | 109100 |
| 2024-08-22 | -21.25 | $6.98 | 116002 |
| 2024-08-21 | -6.67 | $7.05 | 154300 |
| 2024-08-20 | -9.33 | $7.03 | 139202 |
| 2024-08-19 | -13.33 | $7.00 | 137400 |
| 2024-08-16 | -4.69 | $6.96 | 140700 |
| 2024-08-15 | -9.52 | $6.92 | 119400 |
| 2024-08-14 | -38.67 | $6.81 | 86900 |
| 2024-08-13 | -36.00 | $6.83 | 139220 |
| 2024-08-12 | -57.69 | $6.68 | 139300 |
| 2024-08-09 | -56.25 | $6.70 | 106419 |
| 2024-08-08 | -62.50 | $6.65 | 149243 |
| 2024-08-07 | -73.81 | $6.57 | 122529 |
| 2024-08-06 | -75.00 | $6.56 | 164402 |
| 2024-08-05 | -92.86 | $6.41 | 154509 |
| 2024-08-02 | -84.21 | $6.71 | 181800 |
| 2024-08-01 | -82.61 | $6.81 | 115423 |
| 2024-07-31 | -69.57 | $6.87 | 176600 |
| 2024-07-30 | -93.48 | $6.76 | 119600 |
| 2024-07-29 | -86.96 | $6.79 | 110100 |
| 2024-07-26 | -100.00 | $6.73 | 120300 |
| 2024-07-25 | -97.62 | $6.78 | 96000 |
| 2024-07-24 | -92.86 | $6.80 | 158800 |
| 2024-07-23 | -64.86 | $6.95 | 138100 |
| 2024-07-22 | -59.46 | $6.97 | 272843 |
| 2024-07-19 | -68.42 | $6.93 | 160300 |
| 2024-07-18 | -78.95 | $6.89 | 182500 |
| 2024-07-17 | -39.47 | $7.04 | 177348 |
| 2024-07-16 | -28.95 | $7.08 | 112820 |
| 2024-07-15 | -31.58 | $7.07 | 90744 |
| 2024-07-12 | -23.68 | $7.10 | 122529 |
| 2024-07-11 | -15.79 | $7.13 | 127200 |
| 2024-07-10 | -5.88 | $7.11 | 130500 |
| 2024-07-09 | -10.00 | $7.05 | 112200 |
| 2024-07-08 | -12.90 | $7.04 | 65947 |
| 2024-07-05 | -16.13 | $7.03 | 78200 |
| 2024-07-03 | -12.50 | $7.03 | 132525 |
| 2024-07-02 | -33.33 | $6.92 | 104943 |
| 2024-07-01 | -42.50 | $6.87 | 133725 |
| 2024-06-28 | -40.91 | $6.86 | 162627 |
| 2024-06-27 | -40.91 | $6.86 | 211810 |
| 2024-06-26 | -38.64 | $6.87 | 138600 |
| 2024-06-25 | -40.91 | $6.86 | 136000 |
| 2024-06-24 | -47.73 | $6.83 | 153883 |
| 2024-06-21 | -25.00 | $6.93 | 178207 |
| 2024-06-20 | -45.45 | $6.84 | 276217 |
| 2024-06-18 | -2.56 | $6.98 | 92205 |
| 2024-06-17 | -12.82 | $6.94 | 99700 |
| 2024-06-14 | -28.21 | $6.88 | 60107 |
| 2024-06-13 | -12.82 | $6.94 | 151500 |
| 2024-06-12 | -14.29 | $6.90 | 143106 |
| 2024-06-11 | -12.50 | $6.84 | 74700 |
| 2024-06-10 | -17.65 | $6.82 | 90005 |
| 2024-06-07 | -20.59 | $6.81 | 71647 |
| 2024-06-06 | -26.47 | $6.79 | 135400 |
| 2024-06-05 | 0.00 | $6.81 | 101006 |
| 2024-06-04 | -8.00 | $6.77 | 110600 |
| 2024-06-03 | -40.00 | $6.69 | 86100 |
| 2024-05-31 | -40.63 | $6.66 | 86324 |
| 2024-05-30 | -34.21 | $6.66 | 114804 |
| 2024-05-29 | -30.23 | $6.66 | 83100 |
| 2024-05-28 | -18.60 | $6.71 | 169915 |
| 2024-05-24 | -27.91 | $6.67 | 194441 |
| 2024-05-23 | -21.95 | $6.65 | 128700 |
| 2024-05-22 | -6.25 | $6.70 | 130517 |
| 2024-05-21 | -4.17 | $6.71 | 180518 |
| 2024-05-20 | -2.22 | $6.69 | 121636 |
| 2024-05-17 | -9.26 | $6.65 | 123700 |
| 2024-05-16 | -12.28 | $6.63 | 194903 |
| 2024-05-15 | -7.02 | $6.66 | 99825 |
| 2024-05-14 | -17.54 | $6.60 | 82105 |
| 2024-05-13 | -24.56 | $6.56 | 89700 |
| 2024-05-10 | -10.53 | $6.64 | 84832 |
| 2024-05-09 | -14.04 | $6.62 | 83029 |
| 2024-05-08 | -15.79 | $6.61 | 119147 |
| 2024-05-07 | -10.53 | $6.64 | 130500 |
| 2024-05-06 | -15.79 | $6.61 | 191700 |
| 2024-05-03 | -1.75 | $6.69 | 315300 |
| 2024-05-02 | -37.25 | $6.45 | 51625 |
| 2024-05-01 | -45.10 | $6.41 | 136200 |
| 2024-04-30 | -52.94 | $6.37 | 114330 |
| 2024-04-29 | -45.10 | $6.41 | 159100 |
| 2024-04-26 | -58.82 | $6.34 | 135339 |
| 2024-04-25 | -68.63 | $6.29 | 64600 |
| 2024-04-24 | -56.86 | $6.35 | 73400 |
| 2024-04-23 | -58.82 | $6.34 | 124400 |
| 2024-04-22 | -74.51 | $6.26 | 172119 |
| 2024-04-19 | -98.04 | $6.14 | 360037 |
| 2024-04-18 | -97.30 | $6.28 | 201029 |
| 2024-04-17 | -94.12 | $6.32 | 205700 |
| 2024-04-16 | -81.25 | $6.38 | 180200 |
| 2024-04-15 | -56.25 | $6.46 | 341240 |
| 2024-04-12 | -31.25 | $6.54 | 696915 |
| 2024-04-11 | -38.24 | $6.51 | 84142 |
| 2024-04-10 | -32.35 | $6.53 | 236800 |
| 2024-04-09 | -26.47 | $6.55 | 287044 |
| 2024-04-08 | -11.43 | $6.60 | 309035 |
| 2024-04-05 | -17.24 | $6.53 | 281800 |
| 2024-04-04 | -17.24 | $6.53 | 301041 |
| 2024-04-03 | -9.68 | $6.52 | 221100 |
| 2024-04-02 | -8.33 | $6.52 | 736221 |
| 2024-04-01 | -5.56 | $6.53 | 234640 |
| 2024-03-28 | -10.26 | $6.51 | 186925 |
| 2024-03-27 | -2.44 | $6.53 | 197400 |
| 2024-03-26 | -6.82 | $6.51 | 244537 |
| 2024-03-25 | -14.58 | $6.47 | 129800 |
| 2024-03-22 | -6.25 | $6.51 | 179418 |
| 2024-03-21 | -6.25 | $6.51 | 175329 |
| 2024-03-20 | -2.38 | $6.47 | 155940 |
| 2024-03-19 | -17.50 | $6.39 | 168100 |
| 2024-03-18 | -30.00 | $6.34 | 135339 |
| 2024-03-15 | -30.00 | $6.34 | 148300 |
| 2024-03-14 | -32.50 | $6.33 | 208700 |
| 2024-03-13 | -4.88 | $6.44 | 191600 |
| 2024-03-12 | 0.00 | $6.42 | 225204 |
| 2024-03-11 | -17.78 | $6.34 | 332332 |
| 2024-03-08 | -13.33 | $6.36 | 207600 |
| 2024-03-07 | -2.56 | $6.35 | 193041 |
| 2024-03-06 | -8.82 | $6.28 | 176200 |
| 2024-03-05 | -24.24 | $6.22 | 394209 |
| 2024-03-04 | -3.03 | $6.29 | 178435 |
| 2024-03-01 | -3.57 | $6.24 | 112186 |
| 2024-02-29 | -28.57 | $6.16 | 168000 |
| 2024-02-28 | -41.94 | $6.11 | 439700 |
| 2024-02-27 | -9.68 | $6.21 | 133838 |
| 2024-02-26 | -12.12 | $6.20 | 151500 |
| 2024-02-23 | -5.26 | $6.20 | 178031 |
| 2024-02-22 | -8.82 | $6.15 | 290515 |
| 2024-02-21 | -26.47 | $6.09 | 255400 |
| 2024-02-20 | -18.92 | $6.11 | 240700 |
| 2024-02-16 | -16.22 | $6.12 | 277312 |
| 2024-02-15 | -18.18 | $6.10 | 338139 |
| 2024-02-14 | -21.74 | $6.08 | 237800 |
| 2024-02-13 | -31.25 | $6.03 | 204020 |
| 2024-02-12 | -8.33 | $6.14 | 194322 |
| 2024-02-09 | -10.64 | $6.12 | 155106 |
| 2024-02-08 | -6.38 | $6.14 | 164600 |
| 2024-02-07 | -4.44 | $6.13 | 220100 |
| 2024-02-06 | 0.00 | $6.08 | 125821 |
| 2024-02-05 | -16.22 | $6.01 | 176715 |
| 2024-02-02 | -21.62 | $5.99 | 168328 |
| 2024-02-01 | -17.95 | $6.00 | 179100 |
| 2024-01-31 | -21.43 | $5.98 | 453100 |
| 2024-01-30 | -3.03 | $5.97 | 117500 |
| 2024-01-29 | -6.06 | $5.96 | 284533 |
| 2024-01-26 | -3.85 | $5.90 | 125531 |
| 2024-01-25 | -19.23 | $5.86 | 153402 |
| 2024-01-24 | -19.23 | $5.86 | 210740 |
| 2024-01-23 | -26.92 | $5.84 | 136200 |
| 2024-01-22 | -26.92 | $5.84 | 188400 |
| 2024-01-19 | -46.15 | $5.79 | 151600 |
| 2024-01-18 | -65.38 | $5.74 | 131000 |
| 2024-01-17 | -61.54 | $5.75 | 195100 |
| 2024-01-16 | -57.69 | $5.76 | 114716 |
| 2024-01-12 | -30.77 | $5.83 | 143700 |
| 2024-01-11 | -35.29 | $5.79 | 206532 |
| 2024-01-10 | -30.56 | $5.80 | 102200 |
| 2024-01-09 | -37.50 | $5.76 | 89302 |
| 2024-01-08 | -35.00 | $5.77 | 113300 |
| 2024-01-05 | -47.50 | $5.72 | 216900 |
| 2024-01-04 | -50.00 | $5.71 | 123135 |
| 2024-01-03 | -55.00 | $5.69 | 148819 |
| 2024-01-02 | -50.00 | $5.71 | 227822 |
| 2023-12-29 | -35.00 | $5.77 | 321007 |
| 2023-12-28 | -15.00 | $5.85 | 188413 |
| 2023-12-27 | -2.50 | $5.90 | 154500 |
| 2023-12-26 | -5.41 | $5.86 | 135000 |
| 2023-12-22 | -8.82 | $5.82 | 125629 |
| 2023-12-21 | -8.82 | $5.82 | 250764 |
| 2023-12-20 | -29.41 | $5.75 | 278417 |
| 2023-12-19 | -23.53 | $5.77 | 338400 |
| 2023-12-18 | -14.29 | $5.75 | 139900 |
| 2023-12-15 | -3.85 | $5.76 | 222600 |
| 2023-12-14 | -11.54 | $5.73 | 256744 |
| 2023-12-13 | -18.18 | $5.68 | 225100 |
| 2023-12-12 | -72.73 | $5.56 | 268300 |
| 2023-12-11 | -40.63 | $5.59 | 480000 |
| 2023-12-08 | -31.25 | $5.62 | 117000 |
| 2023-12-07 | -28.13 | $5.63 | 107421 |
| 2023-12-06 | -31.25 | $5.62 | 185135 |
| 2023-12-05 | -28.13 | $5.63 | 182800 |
| 2023-12-04 | -28.13 | $5.63 | 158800 |
| 2023-12-01 | -15.63 | $5.67 | 202821 |
| 2023-11-30 | -17.39 | $5.64 | 170400 |
| 2023-11-29 | -16.67 | $5.63 | 264000 |
| 2023-11-28 | -12.96 | $5.65 | 227405 |
| 2023-11-27 | -15.00 | $5.63 | 192921 |
| 2023-11-24 | -10.94 | $5.65 | 94900 |
| 2023-11-22 | -15.38 | $5.62 | 200513 |
| 2023-11-21 | -1.61 | $5.68 | 219900 |
| 2023-11-20 | -3.28 | $5.66 | 186000 |
| 2023-11-17 | -8.77 | $5.59 | 159900 |
| 2023-11-16 | -10.53 | $5.58 | 137934 |
| 2023-11-15 | -3.51 | $5.62 | 97700 |
| 2023-11-14 | -9.09 | $5.57 | 152700 |
| 2023-11-13 | -13.04 | $5.47 | 111400 |
| 2023-11-10 | -15.22 | $5.46 | 121700 |
| 2023-11-09 | -28.26 | $5.40 | 177942 |
| 2023-11-08 | -19.15 | $5.45 | 100419 |
| 2023-11-07 | -17.31 | $5.50 | 57700 |
| 2023-11-06 | -17.31 | $5.50 | 81200 |
| 2023-11-03 | -17.31 | $5.50 | 98520 |
| 2023-11-02 | -34.62 | $5.41 | 188100 |
| 2023-11-01 | -65.38 | $5.25 | 106469 |
| 2023-10-31 | -71.15 | $5.22 | 91204 |
| 2023-10-30 | -75.00 | $5.20 | 121622 |
| 2023-10-27 | -96.15 | $5.09 | 142100 |
| 2023-10-26 | -92.86 | $5.11 | 198500 |
| 2023-10-25 | -97.92 | $5.16 | 174400 |
| 2023-10-24 | -83.72 | $5.27 | 142430 |
| 2023-10-23 | -98.04 | $5.21 | 177000 |
| 2023-10-20 | -100.00 | $5.29 | 140222 |
| 2023-10-19 | -88.64 | $5.36 | 208300 |
| 2023-10-18 | -92.50 | $5.38 | 82800 |
| 2023-10-17 | -81.63 | $5.44 | 84426 |
| 2023-10-16 | -81.63 | $5.44 | 98000 |
| 2023-10-13 | -77.55 | $5.46 | 141200 |
| 2023-10-12 | -70.00 | $5.50 | 118300 |
| 2023-10-11 | -56.00 | $5.57 | 132500 |
| 2023-10-10 | -62.00 | $5.54 | 115518 |
| 2023-10-09 | -74.51 | $5.48 | 89289 |
| 2023-10-06 | -78.18 | $5.47 | 171949 |
| 2023-10-05 | -93.33 | $5.39 | 144114 |
| 2023-10-04 | -90.77 | $5.41 | 228005 |
| 2023-10-03 | -100.00 | $5.39 | 282744 |
| 2023-10-02 | -94.34 | $5.52 | 111100 |
| 2023-09-29 | -96.08 | $5.54 | 105000 |
| 2023-09-28 | -90.20 | $5.57 | 105027 |
| 2023-09-27 | -94.12 | $5.55 | 126800 |
| 2023-09-26 | -97.73 | $5.60 | 127100 |
| 2023-09-25 | -92.11 | $5.68 | 117400 |
| 2023-09-22 | -94.12 | $5.71 | 108000 |
| 2023-09-21 | -97.06 | $5.70 | 96017 |
| 2023-09-20 | -90.00 | $5.76 | 82926 |
| 2023-09-19 | -76.67 | $5.80 | 175631 |
| 2023-09-18 | -89.29 | $5.78 | 166600 |
| 2023-09-15 | -80.00 | $5.83 | 145144 |
| 2023-09-14 | -95.83 | $5.80 | 89800 |
| 2023-09-13 | -91.67 | $5.81 | 221300 |
| 2023-09-12 | -83.33 | $5.83 | 170800 |
| 2023-09-11 | -82.14 | $5.84 | 112744 |
| 2023-09-08 | -71.43 | $5.87 | 67800 |
| 2023-09-07 | -66.67 | $5.90 | 92023 |
| 2023-09-06 | -55.88 | $5.94 | 62449 |
| 2023-09-05 | -41.18 | $5.99 | 91800 |
| 2023-09-01 | -37.14 | $6.01 | 93500 |
| 2023-08-31 | -40.00 | $6.00 | 89208 |
| 2023-08-30 | -45.71 | $5.98 | 137029 |
| 2023-08-29 | -41.67 | $6.00 | 179242 |
| 2023-08-28 | -85.00 | $5.85 | 264600 |
| 2023-08-25 | -77.27 | $5.89 | 82315 |
| 2023-08-24 | -88.64 | $5.84 | 178124 |
| 2023-08-23 | -65.91 | $5.94 | 138713 |
| 2023-08-22 | -81.82 | $5.87 | 94700 |
| 2023-08-21 | -79.07 | $5.89 | 65027 |
| 2023-08-18 | -90.70 | $5.84 | 152636 |
| 2023-08-17 | -97.50 | $5.84 | 133300 |
| 2023-08-16 | -94.74 | $5.90 | 227221 |
| 2023-08-15 | -100.00 | $5.98 | 141700 |
| 2023-08-14 | -78.57 | $6.04 | 132239 |
| 2023-08-11 | -75.00 | $6.05 | 125800 |
| 2023-08-10 | -92.00 | $6.03 | 125739 |
| 2023-08-09 | -66.67 | $6.10 | 181932 |
| 2023-08-08 | -66.67 | $6.10 | 157800 |
| 2023-08-07 | -55.56 | $6.13 | 136828 |
| 2023-08-04 | -80.00 | $6.04 | 99700 |
| 2023-08-03 | -78.13 | $6.03 | 104116 |
| 2023-08-02 | -48.89 | $6.06 | 143747 |
| 2023-08-01 | -24.44 | $6.17 | 109621 |
| 2023-07-31 | -20.00 | $6.19 | 156400 |
| 2023-07-28 | -15.56 | $6.21 | 115000 |
| 2023-07-27 | -37.78 | $6.11 | 86100 |
| 2023-07-26 | -28.89 | $6.15 | 105027 |
| 2023-07-25 | -28.89 | $6.15 | 96202 |
| 2023-07-24 | -35.56 | $6.12 | 138617 |
| 2023-07-21 | -33.33 | $6.13 | 146202 |
| 2023-07-20 | -31.11 | $6.14 | 157437 |
| 2023-07-19 | -22.22 | $6.18 | 135400 |
| 2023-07-18 | -22.22 | $6.18 | 166243 |
| 2023-07-17 | -17.78 | $6.20 | 83149 |
| 2023-07-14 | -24.44 | $6.17 | 95529 |
| 2023-07-13 | -11.11 | $6.23 | 349732 |
| 2023-07-12 | -10.00 | $6.19 | 187025 |
| 2023-07-11 | -14.71 | $6.12 | 232406 |
| 2023-07-10 | -41.18 | $6.03 | 180100 |
| 2023-07-07 | -52.94 | $5.99 | 169700 |
| 2023-07-06 | -61.76 | $5.96 | 185040 |
| 2023-07-05 | -41.67 | $6.02 | 102924 |
| 2023-07-03 | -30.56 | $6.06 | 73900 |
| 2023-06-30 | -40.54 | $6.02 | 124000 |
| 2023-06-29 | -44.90 | $5.95 | 78900 |
| 2023-06-28 | -41.18 | $5.96 | 134900 |
| 2023-06-27 | -52.94 | $5.90 | 99800 |
| 2023-06-26 | -64.71 | $5.84 | 87700 |
| 2023-06-23 | -54.90 | $5.89 | 86337 |
| 2023-06-22 | -43.14 | $5.95 | 87700 |
| 2023-06-21 | -37.25 | $5.98 | 147825 |
| 2023-06-20 | -23.53 | $6.05 | 87600 |
| 2023-06-16 | -13.73 | $6.10 | 107204 |
| 2023-06-15 | 0.00 | $6.12 | 236913 |
| 2023-06-14 | -12.20 | $6.02 | 125100 |
| 2023-06-13 | -2.63 | $6.03 | 206239 |
| 2023-06-12 | -3.03 | $5.98 | 133600 |
| 2023-06-09 | -9.09 | $5.96 | 122900 |
| 2023-06-08 | -3.03 | $5.98 | 138432 |
| 2023-06-07 | 0.00 | $5.96 | 163642 |
| 2023-06-06 | -21.43 | $5.88 | 236600 |
| 2023-06-05 | -28.57 | $5.86 | 153023 |
| 2023-06-02 | -25.00 | $5.87 | 109100 |
| 2023-06-01 | -57.14 | $5.78 | 131200 |
| 2023-05-31 | -96.43 | $5.67 | 157600 |
| 2023-05-30 | -81.48 | $5.72 | 88300 |
| 2023-05-26 | -71.43 | $5.75 | 80004 |
| 2023-05-25 | -96.43 | $5.68 | 134430 |
| 2023-05-24 | -87.10 | $5.72 | 142109 |
| 2023-05-23 | -92.31 | $5.75 | 136730 |
| 2023-05-22 | -57.69 | $5.84 | 58200 |
| 2023-05-19 | -53.85 | $5.85 | 147900 |
| 2023-05-18 | -61.54 | $5.83 | 203400 |
| 2023-05-17 | -61.54 | $5.83 | 122633 |
| 2023-05-16 | -84.62 | $5.77 | 149200 |
| 2023-05-15 | -73.08 | $5.80 | 109600 |
| 2023-05-12 | -88.46 | $5.76 | 113037 |
| 2023-05-11 | -69.23 | $5.81 | 118131 |
| 2023-05-10 | -46.15 | $5.87 | 111224 |
| 2023-05-09 | -53.33 | $5.87 | 107133 |
| 2023-05-08 | -53.33 | $5.87 | 78925 |
| 2023-05-05 | -53.33 | $5.87 | 157810 |
| 2023-05-04 | -86.67 | $5.77 | 86000 |
| 2023-05-03 | -92.59 | $5.78 | 109438 |
| 2023-05-02 | -92.59 | $5.78 | 98100 |
| 2023-05-01 | -62.50 | $5.88 | 46337 |
| 2023-04-28 | -45.83 | $5.92 | 114830 |
| 2023-04-27 | -54.17 | $5.90 | 163400 |
| 2023-04-26 | -80.00 | $5.83 | 116632 |
| 2023-04-25 | -71.43 | $5.83 | 87832 |
| 2023-04-24 | -32.14 | $5.94 | 151227 |
| 2023-04-21 | -38.71 | $5.91 | 72300 |
| 2023-04-20 | -38.71 | $5.91 | 112800 |
| 2023-04-19 | -25.81 | $5.95 | 86700 |
| 2023-04-18 | -22.58 | $5.96 | 162403 |
| 2023-04-17 | -22.58 | $5.96 | 110539 |
| 2023-04-14 | -24.32 | $5.94 | 101500 |
| 2023-04-13 | -12.77 | $5.97 | 112200 |
| 2023-04-12 | -21.28 | $5.93 | 181629 |
| 2023-04-11 | -13.33 | $5.95 | 131104 |
| 2023-04-10 | -2.27 | $5.99 | 249048 |
| 2023-04-06 | -13.64 | $5.94 | 118200 |
| 2023-04-05 | -38.89 | $5.89 | 138403 |
| 2023-04-04 | -31.48 | $5.93 | 147726 |
| 2023-04-03 | -32.26 | $5.98 | 121947 |
| 2023-03-31 | -38.24 | $5.98 | 216879 |
| 2023-03-30 | -52.94 | $5.88 | 268912 |
| 2023-03-29 | -55.88 | $5.86 | 136000 |
| 2023-03-28 | -69.12 | $5.77 | 127014 |
| 2023-03-27 | -66.18 | $5.79 | 145847 |
| 2023-03-24 | -63.24 | $5.81 | 144107 |
| 2023-03-23 | -63.24 | $5.81 | 152347 |
| 2023-03-22 | -72.06 | $5.75 | 172924 |
| 2023-03-21 | -66.18 | $5.79 | 177900 |
| 2023-03-20 | -70.59 | $5.76 | 126349 |
| 2023-03-17 | -81.08 | $5.70 | 161523 |
| 2023-03-16 | -79.22 | $5.72 | 120400 |
| 2023-03-15 | -95.35 | $5.60 | 144900 |
| 2023-03-14 | -88.10 | $5.73 | 71400 |
| 2023-03-13 | -91.67 | $5.70 | 258220 |
| 2023-03-10 | -95.08 | $5.89 | 166113 |
| 2023-03-09 | -98.15 | $5.96 | 93748 |
| 2023-03-08 | -81.25 | $6.10 | 108200 |
| 2023-03-07 | -91.67 | $6.05 | 104000 |
| 2023-03-06 | -67.35 | $6.17 | 132822 |
| 2023-03-03 | -66.00 | $6.18 | 105900 |
| 2023-03-02 | -81.13 | $6.11 | 67245 |
| 2023-03-01 | -90.57 | $6.06 | 177700 |
| 2023-02-28 | -90.57 | $6.06 | 115000 |
| 2023-02-27 | -94.34 | $6.04 | 133700 |
| 2023-02-24 | -90.57 | $6.06 | 117824 |
| 2023-02-23 | -90.00 | $6.09 | 108400 |
| 2023-02-22 | -100.00 | $6.08 | 130400 |
| 2023-02-21 | -97.83 | $6.09 | 280330 |
| 2023-02-17 | -65.12 | $6.26 | 150500 |
| 2023-02-16 | -50.00 | $6.28 | 103024 |
| 2023-02-15 | -35.19 | $6.35 | 187201 |
| 2023-02-14 | -31.48 | $6.37 | 205704 |
| 2023-02-13 | -29.63 | $6.38 | 123400 |
| 2023-02-10 | -31.48 | $6.37 | 96725 |
| 2023-02-09 | -22.95 | $6.40 | 226200 |
| 2023-02-08 | -22.22 | $6.38 | 95200 |
| 2023-02-07 | -17.11 | $6.41 | 216507 |
| 2023-02-06 | -29.27 | $6.30 | 225513 |
| 2023-02-03 | -14.13 | $6.41 | 175225 |
| 2023-02-02 | -3.19 | $6.51 | 231100 |
| 2023-02-01 | -1.22 | $6.41 | 183045 |
| 2023-01-31 | -3.75 | $6.33 | 201300 |
| 2023-01-30 | -9.41 | $6.28 | 201800 |
| 2023-01-27 | -1.18 | $6.35 | 216600 |
| 2023-01-26 | -4.82 | $6.30 | 179945 |
| 2023-01-25 | -2.53 | $6.28 | 281613 |
| 2023-01-24 | -2.56 | $6.27 | 208746 |
| 2023-01-23 | -6.41 | $6.24 | 245846 |
| 2023-01-20 | -7.14 | $6.16 | 153621 |
| 2023-01-19 | -30.00 | $6.00 | 287743 |
| 2023-01-18 | -20.00 | $6.07 | 252600 |
| 2023-01-17 | -7.58 | $6.12 | 197600 |
| 2023-01-13 | -1.67 | $6.10 | 189000 |
| 2023-01-12 | 0.00 | $6.07 | 237300 |
| 2023-01-11 | -29.03 | $5.95 | 240600 |
| 2023-01-10 | -46.77 | $5.84 | 135000 |
| 2023-01-09 | -60.00 | $5.77 | 236117 |
| 2023-01-06 | -68.92 | $5.74 | 222800 |
| 2023-01-05 | -86.67 | $5.61 | 165700 |
| 2023-01-04 | -79.76 | $5.68 | 210900 |
| 2023-01-03 | -89.80 | $5.61 | 184800 |
| 2022-12-30 | -92.93 | $5.58 | 464918 |
| 2022-12-29 | -94.06 | $5.57 | 268900 |
| 2022-12-28 | -100.00 | $5.53 | 304123 |
| 2022-12-27 | -93.62 | $5.64 | 248102 |
| 2022-12-23 | -89.36 | $5.68 | 177000 |
| 2022-12-22 | -90.43 | $5.67 | 290500 |
| 2022-12-21 | -97.53 | $5.73 | 273935 |
| 2022-12-20 | -100.00 | $5.71 | 318000 |
| 2022-12-19 | -92.31 | $5.80 | 293600 |
| 2022-12-16 | -94.81 | $5.79 | 173200 |
| 2022-12-15 | -94.12 | $5.88 | 288300 |
| 2022-12-14 | -85.71 | $5.98 | 231421 |
| 2022-12-13 | -85.71 | $5.98 | 259101 |
| 2022-12-12 | -92.06 | $5.94 | 253800 |
| 2022-12-09 | -86.36 | $5.95 | 391605 |
| 2022-12-08 | -52.94 | $6.16 | 187900 |
| 2022-12-07 | -38.75 | $6.21 | 161600 |
| 2022-12-06 | -33.72 | $6.23 | 110100 |
| 2022-12-05 | -22.83 | $6.31 | 203605 |
| 2022-12-02 | -5.05 | $6.47 | 101200 |
| 2022-12-01 | -5.61 | $6.46 | 137700 |
| 2022-11-30 | -4.85 | $6.43 | 193746 |
| 2022-11-29 | -10.71 | $6.20 | 235300 |
| 2022-11-28 | -7.14 | $6.23 | 177728 |
| 2022-11-25 | -5.95 | $6.24 | 67900 |
| 2022-11-23 | -5.95 | $6.24 | 224900 |
| 2022-11-22 | -9.46 | $6.12 | 200000 |
| 2022-11-21 | -18.92 | $6.05 | 265149 |
| 2022-11-18 | -12.16 | $6.10 | 132745 |
| 2022-11-17 | -15.79 | $6.07 | 234800 |
| 2022-11-16 | -17.95 | $6.05 | 237200 |
| 2022-11-15 | -9.76 | $6.11 | 235300 |
| 2022-11-14 | -8.96 | $5.98 | 240600 |
| 2022-11-11 | 0.00 | $5.97 | 201111 |
| 2022-11-10 | -6.56 | $5.90 | 143500 |
| 2022-11-09 | -8.89 | $5.74 | 258200 |
| 2022-11-08 | -8.89 | $5.74 | 144900 |
| 2022-11-07 | -19.05 | $5.67 | 169000 |
| 2022-11-04 | -35.71 | $5.60 | 242327 |
| 2022-11-03 | -59.32 | $5.57 | 270735 |
| 2022-11-02 | -69.14 | $5.58 | 210010 |
| 2022-11-01 | -59.76 | $5.66 | 110455 |
| 2022-10-31 | -65.93 | $5.64 | 196145 |
| 2022-10-28 | -60.44 | $5.69 | 239326 |
| 2022-10-27 | -69.23 | $5.61 | 295004 |
| 2022-10-26 | -64.84 | $5.65 | 222227 |
| 2022-10-25 | -68.04 | $5.64 | 197400 |
| 2022-10-24 | -77.32 | $5.55 | 148706 |
| 2022-10-21 | -79.38 | $5.53 | 167200 |
| 2022-10-20 | -90.24 | $5.45 | 179041 |
| 2022-10-19 | -94.37 | $5.41 | 145800 |
| 2022-10-18 | -93.60 | $5.44 | 207225 |
| 2022-10-17 | -95.45 | $5.41 | 406900 |
| 2022-10-14 | -98.30 | $5.36 | 255100 |
| 2022-10-13 | -86.36 | $5.57 | 208700 |
| 2022-10-12 | -99.44 | $5.50 | 164600 |
| 2022-10-11 | -98.36 | $5.56 | 229400 |
| 2022-10-10 | -99.43 | $5.63 | 118445 |
| 2022-10-07 | -96.20 | $5.70 | 395107 |
| 2022-10-06 | -96.88 | $5.97 | 233606 |
| 2022-10-05 | -90.00 | $6.08 | 318700 |
| 2022-10-04 | -85.00 | $6.16 | 491302 |
| 2022-10-03 | -86.25 | $6.14 | 176640 |
| 2022-09-30 | -90.63 | $6.07 | 188900 |
| 2022-09-29 | -85.63 | $6.15 | 153619 |
| 2022-09-28 | -79.38 | $6.25 | 171400 |
| 2022-09-27 | -81.88 | $6.21 | 421300 |
| 2022-09-26 | -96.88 | $5.97 | 462534 |
| 2022-09-23 | -92.42 | $6.30 | 467900 |
| 2022-09-22 | -98.95 | $6.58 | 295739 |
| 2022-09-21 | -96.10 | $6.78 | 189568 |
| 2022-09-20 | -80.30 | $6.99 | 170300 |
| 2022-09-19 | -80.60 | $6.99 | 115100 |
| 2022-09-16 | -98.57 | $6.88 | 349000 |
| 2022-09-15 | -76.36 | $7.15 | 151006 |
| 2022-09-14 | -54.55 | $7.27 | 129500 |
| 2022-09-13 | -56.25 | $7.30 | 179220 |
| 2022-09-12 | -46.05 | $7.43 | 159800 |
| 2022-09-09 | -50.60 | $7.43 | 162511 |
| 2022-09-08 | -71.08 | $7.26 | 130000 |
| 2022-09-07 | -67.44 | $7.30 | 181813 |
| 2022-09-06 | -74.42 | $7.24 | 112100 |
| 2022-09-02 | -83.72 | $7.16 | 152600 |
| 2022-09-01 | -83.72 | $7.16 | 158300 |
| 2022-08-31 | -96.10 | $7.14 | 125337 |
| 2022-08-30 | -90.91 | $7.18 | 147000 |
| 2022-08-29 | -97.14 | $7.20 | 112911 |
| 2022-08-26 | -96.92 | $7.25 | 122338 |
| 2022-08-25 | -68.85 | $7.46 | 79000 |
| 2022-08-24 | -75.00 | $7.37 | 96048 |
| 2022-08-23 | -71.25 | $7.31 | 165300 |
| 2022-08-22 | -60.23 | $7.35 | 357000 |
| 2022-08-19 | -38.64 | $7.54 | 354200 |
| 2022-08-18 | -37.50 | $7.55 | 195337 |
| 2022-08-17 | -45.45 | $7.48 | 141600 |
| 2022-08-16 | -35.48 | $7.55 | 171632 |
| 2022-08-15 | -25.00 | $7.63 | 212621 |
| 2022-08-12 | -8.33 | $7.79 | 238551 |
| 2022-08-11 | -8.93 | $7.78 | 241500 |
| 2022-08-10 | -6.61 | $7.80 | 449628 |
| 2022-08-09 | -16.51 | $7.58 | 404500 |
| 2022-08-08 | -4.26 | $7.57 | 302200 |
| 2022-08-05 | -11.24 | $7.46 | 255300 |
| 2022-08-04 | -8.99 | $7.48 | 359226 |
| 2022-08-03 | -1.12 | $7.55 | 125500 |
| 2022-08-02 | -17.98 | $7.40 | 313492 |
| 2022-08-01 | -13.48 | $7.44 | 309700 |
| 2022-07-29 | -15.73 | $7.42 | 255000 |
| 2022-07-28 | -5.88 | $7.31 | 191000 |
| 2022-07-27 | -1.92 | $7.18 | 133900 |
| 2022-07-26 | -24.49 | $7.04 | 134134 |
| 2022-07-25 | -14.29 | $7.09 | 236900 |
| 2022-07-22 | -24.49 | $7.04 | 348921 |
| 2022-07-21 | -4.44 | $7.08 | 183939 |
| 2022-07-20 | -11.11 | $7.04 | 357200 |
| 2022-07-19 | -26.53 | $6.95 | 232007 |
| 2022-07-18 | -49.06 | $6.82 | 262347 |
| 2022-07-15 | -42.37 | $6.83 | 723510 |
| 2022-07-14 | -49.15 | $6.79 | 237100 |
| 2022-07-13 | -44.07 | $6.82 | 241000 |
| 2022-07-12 | -55.84 | $6.83 | 346812 |
| 2022-07-11 | -54.72 | $6.97 | 421800 |
| 2022-07-08 | -54.55 | $7.04 | 159304 |
| 2022-07-07 | -63.64 | $6.93 | 293100 |
| 2022-07-06 | -69.42 | $6.86 | 265745 |
| 2022-07-05 | -71.90 | $6.83 | 169000 |
| 2022-07-01 | -67.77 | $6.88 | 84500 |
| 2022-06-30 | -72.73 | $6.82 | 177900 |
| 2022-06-29 | -70.25 | $6.85 | 124016 |
| 2022-06-28 | -76.03 | $6.78 | 208432 |
| 2022-06-27 | -64.46 | $6.92 | 163002 |
| 2022-06-24 | -64.46 | $6.92 | 247200 |
| 2022-06-23 | -71.07 | $6.84 | 205800 |
| 2022-06-22 | -85.95 | $6.66 | 223600 |
| 2022-06-21 | -78.51 | $6.75 | 163900 |
| 2022-06-17 | -87.60 | $6.64 | 179330 |
| 2022-06-16 | -98.35 | $6.51 | 252100 |
| 2022-06-15 | -88.04 | $6.89 | 191904 |
| 2022-06-14 | -84.78 | $6.92 | 268441 |
| 2022-06-13 | -94.05 | $6.91 | 254800 |
| 2022-06-10 | -90.20 | $7.24 | 356613 |
| 2022-06-09 | -20.00 | $7.58 | 159200 |
| 2022-06-08 | -12.28 | $7.60 | 126900 |
| 2022-06-07 | -31.71 | $7.66 | 140747 |
| 2022-06-06 | -46.34 | $7.54 | 130134 |
| 2022-06-03 | -50.00 | $7.54 | 107700 |
| 2022-06-02 | -48.39 | $7.58 | 219618 |
| 2022-06-01 | -55.56 | $7.54 | 151500 |
| 2022-05-31 | -58.59 | $7.51 | 163800 |
| 2022-05-27 | -60.61 | $7.49 | 193800 |
| 2022-05-26 | -73.53 | $7.37 | 179608 |
| 2022-05-25 | -80.00 | $7.31 | 182239 |
| 2022-05-24 | -80.95 | $7.30 | 123600 |
| 2022-05-23 | -74.29 | $7.37 | 201800 |
| 2022-05-20 | -78.99 | $7.35 | 140100 |
| 2022-05-19 | -81.88 | $7.35 | 134400 |
| 2022-05-18 | -85.71 | $7.32 | 88100 |
| 2022-05-17 | -73.38 | $7.51 | 179241 |
| 2022-05-16 | -85.06 | $7.33 | 141200 |
| 2022-05-13 | -81.17 | $7.39 | 201000 |
| 2022-05-12 | -92.64 | $7.22 | 201919 |
| 2022-05-11 | -100.00 | $7.36 | 205816 |
| 2022-05-10 | -96.75 | $7.54 | 201848 |
| 2022-05-09 | -97.27 | $7.66 | 322800 |
| 2022-05-06 | -90.00 | $7.83 | 155300 |
| 2022-05-05 | -82.00 | $7.91 | 178717 |
| 2022-05-04 | -67.89 | $8.08 | 140412 |
| 2022-05-03 | -88.32 | $7.89 | 180700 |
| 2022-05-02 | -89.05 | $7.88 | 261200 |
| 2022-04-29 | -97.66 | $7.85 | 286124 |
| 2022-04-28 | -85.96 | $8.12 | 168500 |
| 2022-04-27 | -99.12 | $7.97 | 180000 |
| 2022-04-26 | -98.18 | $8.02 | 169588 |
| 2022-04-25 | -86.36 | $8.15 | 173900 |
| 2022-04-22 | -95.29 | $8.29 | 139748 |
| 2022-04-21 | -91.30 | $8.47 | 95232 |
| 2022-04-20 | -79.71 | $8.55 | 115225 |
| 2022-04-19 | -88.41 | $8.49 | 182300 |
| 2022-04-18 | -92.75 | $8.46 | 146100 |
| 2022-04-14 | -93.75 | $8.50 | 128700 |
| 2022-04-13 | -69.44 | $8.60 | 112900 |
| 2022-04-12 | -63.74 | $8.52 | 124700 |
| 2022-04-11 | -52.78 | $8.53 | 124806 |
| 2022-04-08 | -48.15 | $8.58 | 155543 |
| 2022-04-07 | -38.89 | $8.68 | 100100 |
| 2022-04-06 | -41.67 | $8.65 | 178819 |
| 2022-04-05 | -25.93 | $8.82 | 139911 |
| 2022-04-04 | 0.00 | $9.09 | 118200 |
| 2022-04-01 | -11.32 | $8.93 | 117026 |
| 2022-03-31 | -16.04 | $8.88 | 110400 |
| 2022-03-30 | -7.55 | $8.97 | 170615 |
| 2022-03-29 | -3.00 | $8.96 | 144400 |
| 2022-03-28 | -20.00 | $8.75 | 80028 |
| 2022-03-25 | -21.05 | $8.74 | 115700 |
| 2022-03-24 | -20.00 | $8.75 | 127700 |
| 2022-03-23 | -27.37 | $8.68 | 123037 |
| 2022-03-22 | -10.53 | $8.84 | 114604 |
| 2022-03-21 | -30.53 | $8.65 | 94217 |
| 2022-03-18 | -20.00 | $8.75 | 247500 |
| 2022-03-17 | -29.59 | $8.68 | 118916 |
| 2022-03-16 | -65.42 | $8.36 | 158703 |
| 2022-03-15 | -85.05 | $8.15 | 140349 |
| 2022-03-14 | -96.12 | $8.04 | 148800 |
| 2022-03-11 | -88.46 | $8.17 | 133300 |
| 2022-03-10 | -80.47 | $8.32 | 135954 |
| 2022-03-09 | -77.51 | $8.37 | 200900 |
| 2022-03-08 | -94.08 | $8.09 | 562039 |
| 2022-03-07 | -94.77 | $8.23 | 245232 |
| 2022-03-04 | -73.86 | $8.55 | 136405 |
| 2022-03-03 | -64.05 | $8.70 | 142900 |
| 2022-03-02 | -54.25 | $8.85 | 142739 |
| 2022-03-01 | -70.59 | $8.60 | 134800 |
| 2022-02-28 | -60.13 | $8.76 | 141304 |
| 2022-02-25 | -60.78 | $8.75 | 152103 |
| 2022-02-24 | -71.24 | $8.59 | 215000 |
| 2022-02-23 | -96.80 | $8.47 | 280200 |
| 2022-02-22 | -94.07 | $8.57 | 254686 |
| 2022-02-18 | -89.11 | $8.78 | 255731 |
| 2022-02-17 | -84.16 | $8.83 | 172100 |
| 2022-02-16 | -70.43 | $9.01 | 174700 |
| 2022-02-15 | -73.98 | $8.99 | 247517 |
| 2022-02-14 | -89.39 | $8.81 | 508000 |
| 2022-02-11 | -65.94 | $9.14 | 248500 |
| 2022-02-10 | -35.51 | $9.56 | 119900 |
| 2022-02-09 | -29.71 | $9.64 | 151400 |
| 2022-02-08 | -43.48 | $9.45 | 108100 |
| 2022-02-07 | -48.55 | $9.38 | 108517 |
| 2022-02-04 | -49.28 | $9.37 | 149214 |
| 2022-02-03 | -56.52 | $9.27 | 121137 |
| 2022-02-02 | -45.65 | $9.42 | 151989 |
| 2022-02-01 | -45.65 | $9.42 | 139500 |
| 2022-01-31 | -50.36 | $9.36 | 245900 |
| 2022-01-28 | -61.15 | $9.21 | 185400 |
| 2022-01-27 | -74.82 | $9.02 | 105211 |
| 2022-01-26 | -69.29 | $9.10 | 162611 |
| 2022-01-25 | -74.13 | $9.04 | 253124 |
| 2022-01-24 | -68.53 | $9.12 | 436400 |
| 2022-01-21 | -94.62 | $9.22 | 589114 |
| 2022-01-20 | -98.15 | $9.57 | 171200 |
| 2022-01-19 | -97.92 | $9.63 | 246433 |
| 2022-01-18 | -76.47 | $9.71 | 220541 |
| 2022-01-14 | -17.65 | $10.01 | 312208 |
| 2022-01-13 | -45.10 | $9.87 | 86200 |
| 2022-01-12 | -37.25 | $9.91 | 132900 |
| 2022-01-11 | -37.25 | $9.91 | 110444 |
| 2022-01-10 | -56.86 | $9.81 | 157805 |
| 2022-01-07 | -56.14 | $9.84 | 175928 |
| 2022-01-06 | -66.67 | $9.79 | 225400 |
| 2022-01-05 | -61.67 | $9.82 | 172436 |
| 2022-01-04 | -33.33 | $9.99 | 146310 |
| 2022-01-03 | -38.33 | $9.96 | 160611 |
| 2021-12-31 | -36.67 | $9.97 | 120000 |
| 2021-12-30 | -36.67 | $9.97 | 95400 |
| 2021-12-29 | -28.33 | $10.02 | 107200 |
| 2021-12-28 | -36.67 | $9.97 | 117833 |
| 2021-12-27 | -34.78 | $10.04 | 108234 |
| 2021-12-23 | -53.62 | $9.91 | 172319 |
| 2021-12-22 | -72.46 | $9.78 | 155833 |
| 2021-12-21 | -78.67 | $9.75 | 147618 |
| 2021-12-20 | -90.32 | $9.68 | 223332 |
| 2021-12-17 | -77.50 | $9.90 | 140800 |
| 2021-12-16 | -75.00 | $9.92 | 164243 |
| 2021-12-15 | -79.27 | $9.89 | 101000 |
| 2021-12-14 | -86.59 | $9.83 | 127211 |
| 2021-12-13 | -85.37 | $9.84 | 114500 |
| 2021-12-10 | -60.98 | $10.04 | 148700 |
| 2021-12-09 | -67.07 | $9.99 | 154930 |
| 2021-12-08 | -70.97 | $9.99 | 105600 |
| 2021-12-07 | -81.82 | $9.90 | 116007 |
| 2021-12-06 | -94.95 | $9.77 | 167619 |
| 2021-12-03 | -92.86 | $9.80 | 136000 |
| 2021-12-02 | -83.72 | $9.99 | 115147 |
| 2021-12-01 | -97.67 | $9.87 | 92630 |
| 2021-11-30 | -92.50 | $9.97 | 89601 |
| 2021-11-29 | -81.33 | $10.10 | 102531 |
| 2021-11-26 | -84.00 | $10.08 | 98400 |
| 2021-11-24 | -80.95 | $10.20 | 70500 |
| 2021-11-23 | -96.49 | $10.16 | 121623 |
| 2021-11-22 | -72.34 | $10.37 | 116200 |
| 2021-11-19 | -53.06 | $10.45 | 85600 |
| 2021-11-18 | -40.38 | $10.50 | 87574 |
| 2021-11-17 | -40.38 | $10.50 | 90100 |
| 2021-11-16 | -40.38 | $10.50 | 89010 |
| 2021-11-15 | -37.70 | $10.48 | 74100 |
| 2021-11-12 | -26.58 | $10.50 | 73200 |
| 2021-11-11 | -32.10 | $10.45 | 130700 |
| 2021-11-10 | -22.45 | $10.49 | 83400 |
| 2021-11-09 | -0.92 | $10.70 | 229600 |
| 2021-11-08 | -0.98 | $10.60 | 85100 |
| 2021-11-05 | -5.00 | $10.54 | 101400 |
| 2021-11-04 | -2.17 | $10.49 | 208944 |
| 2021-11-03 | 0.00 | $10.46 | 121600 |
| 2021-11-02 | -5.21 | $10.41 | 119100 |
| 2021-11-01 | 0.00 | $10.42 | 114700 |
| 2021-10-29 | 0.00 | $10.38 | 97600 |
| 2021-10-28 | -6.06 | $10.30 | 130832 |
| 2021-10-27 | -5.10 | $10.30 | 157900 |
| 2021-10-26 | -7.14 | $10.28 | 67225 |
| 2021-10-25 | -2.15 | $10.28 | 81333 |
| 2021-10-22 | -8.60 | $10.22 | 111028 |
| 2021-10-21 | -4.30 | $10.26 | 97767 |
| 2021-10-20 | 0.00 | $10.29 | 145500 |
| 2021-10-19 | -2.35 | $10.20 | 156500 |
| 2021-10-18 | -2.74 | $10.08 | 230000 |
| 2021-10-15 | -22.97 | $9.94 | 115300 |
| 2021-10-14 | -48.45 | $9.87 | 131900 |
| 2021-10-13 | -65.98 | $9.70 | 43200 |
| 2021-10-12 | -71.13 | $9.65 | 72844 |
| 2021-10-11 | -75.45 | $9.64 | 129700 |
| 2021-10-08 | -75.65 | $9.65 | 101714 |
| 2021-10-07 | -65.08 | $9.81 | 160207 |
| 2021-10-06 | -81.68 | $9.61 | 196500 |
| 2021-10-05 | -83.97 | $9.58 | 213400 |
| 2021-10-04 | -91.60 | $9.48 | 294000 |
| 2021-10-01 | -90.60 | $9.62 | 175424 |
| 2021-09-30 | -98.26 | $9.57 | 191845 |
| 2021-09-29 | -94.64 | $9.66 | 172617 |
| 2021-09-28 | -85.71 | $9.76 | 334400 |
| 2021-09-27 | -88.60 | $9.81 | 148831 |
| 2021-09-24 | -83.33 | $9.87 | 358500 |
| 2021-09-23 | -75.44 | $9.96 | 197029 |
| 2021-09-22 | -82.46 | $9.88 | 245400 |
| 2021-09-21 | -85.09 | $9.85 | 188100 |
| 2021-09-20 | -90.35 | $9.79 | 445804 |
| 2021-09-17 | -92.31 | $10.22 | 156100 |
| 2021-09-16 | -81.97 | $10.32 | 82900 |
| 2021-09-15 | -85.25 | $10.30 | 144235 |
| 2021-09-14 | -95.08 | $10.29 | 107633 |
| 2021-09-13 | -89.23 | $10.37 | 123500 |
| 2021-09-10 | -74.63 | $10.47 | 113726 |
| 2021-09-09 | -65.22 | $10.54 | 129000 |
| 2021-09-08 | -64.10 | $10.58 | 190100 |
| 2021-09-07 | -77.50 | $10.48 | 180300 |
| 2021-09-03 | -68.75 | $10.55 | 111100 |
| 2021-09-02 | -62.50 | $10.60 | 149731 |
| 2021-09-01 | -55.81 | $10.68 | 178800 |
| 2021-08-31 | -65.12 | $10.60 | 86400 |
| 2021-08-30 | -62.22 | $10.64 | 172020 |
| 2021-08-27 | -67.39 | $10.60 | 147814 |
| 2021-08-26 | -80.85 | $10.48 | 200547 |
| 2021-08-25 | -63.27 | $10.66 | 91400 |
| 2021-08-24 | -73.47 | $10.56 | 60617 |
| 2021-08-23 | -84.69 | $10.45 | 116445 |
| 2021-08-20 | -77.55 | $10.52 | 88544 |
| 2021-08-19 | -96.84 | $10.36 | 190492 |
| 2021-08-18 | -89.16 | $10.54 | 182900 |
| 2021-08-17 | -93.33 | $10.58 | 196900 |
| 2021-08-16 | -68.25 | $10.85 | 119203 |
| 2021-08-13 | -58.90 | $10.85 | 83700 |
| 2021-08-12 | -57.53 | $10.86 | 89800 |
| 2021-08-11 | -39.73 | $10.99 | 74900 |
| 2021-08-10 | -40.00 | $11.00 | 114600 |
| 2021-08-09 | -34.52 | $11.10 | 130926 |
| 2021-08-06 | -48.81 | $10.98 | 119948 |
| 2021-08-05 | -47.62 | $10.99 | 177849 |
| 2021-08-04 | -36.90 | $11.08 | 63000 |
| 2021-08-03 | -27.38 | $11.16 | 86300 |
| 2021-08-02 | -29.76 | $11.14 | 109735 |
| 2021-07-30 | -33.33 | $11.11 | 87300 |
| 2021-07-29 | -19.05 | $11.23 | 103527 |
| 2021-07-28 | -36.90 | $11.08 | 121407 |
| 2021-07-27 | -40.48 | $11.05 | 73846 |
| 2021-07-26 | -33.33 | $11.11 | 141432 |
| 2021-07-23 | -40.48 | $11.05 | 96600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.62
2026-07-21
Close Price
$8.70
Vol: 172570Average Directional Index - Detailed Analysis
Minimum
6.77
Average
20.67
Maximum
53.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 7.62 | $8.70 | 172570 |
| 2026-07-20 | 7.27 | $8.62 | 251240 |
| 2026-07-17 | 6.90 | $8.68 | 751200 |
| 2026-07-16 | 6.77 | $8.76 | 139933 |
| 2026-07-15 | 6.99 | $8.75 | 105600 |
| 2026-07-14 | 7.23 | $8.76 | 206422 |
| 2026-07-13 | 7.47 | $8.82 | 177125 |
| 2026-07-10 | 7.73 | $8.82 | 138000 |
| 2026-07-09 | 8.01 | $8.81 | 118800 |
| 2026-07-08 | 8.30 | $8.81 | 890800 |
| 2026-07-07 | 8.64 | $8.82 | 302312 |
| 2026-07-06 | 9.04 | $8.82 | 200000 |
| 2026-07-02 | 9.46 | $8.76 | 174537 |
| 2026-07-01 | 9.90 | $8.86 | 154500 |
| 2026-06-30 | 10.17 | $8.91 | 233900 |
| 2026-06-29 | 10.50 | $8.77 | 144046 |
| 2026-06-26 | 10.91 | $8.74 | 92100 |
| 2026-06-25 | 11.34 | $8.74 | 118900 |
| 2026-06-24 | 11.87 | $8.73 | 151100 |
| 2026-06-23 | 12.44 | $8.83 | 285900 |
| 2026-06-22 | 13.03 | $8.99 | 207018 |
| 2026-06-18 | 12.86 | $8.99 | 250400 |
| 2026-06-17 | 13.20 | $8.78 | 236528 |
| 2026-06-16 | 13.57 | $8.92 | 187539 |
| 2026-06-15 | 14.14 | $8.82 | 144100 |
| 2026-06-12 | 14.79 | $8.70 | 155200 |
| 2026-06-11 | 15.13 | $8.64 | 204500 |
| 2026-06-10 | 15.23 | $8.57 | 199300 |
| 2026-06-09 | 15.54 | $8.62 | 477904 |
| 2026-06-08 | 15.87 | $8.61 | 239400 |
| 2026-06-05 | 16.21 | $8.72 | 344218 |
| 2026-06-04 | 17.02 | $9.03 | 151300 |
| 2026-06-03 | 16.81 | $9.07 | 214800 |
| 2026-06-02 | 16.43 | $9.15 | 168422 |
| 2026-06-01 | 15.99 | $9.09 | 223082 |
| 2026-05-29 | 15.61 | $9.12 | 302400 |
| 2026-05-28 | 15.04 | $9.05 | 202402 |
| 2026-05-27 | 14.63 | $8.98 | 231300 |
| 2026-05-26 | 14.33 | $8.82 | 159200 |
| 2026-05-22 | 14.32 | $8.65 | 206205 |
| 2026-05-21 | 14.59 | $8.61 | 260600 |
| 2026-05-20 | 15.23 | $8.45 | 127714 |
| 2026-05-19 | 15.75 | $8.31 | 234126 |
| 2026-05-18 | 16.10 | $8.47 | 220900 |
| 2026-05-15 | 16.77 | $8.64 | 253519 |
| 2026-05-14 | 17.22 | $8.90 | 141624 |
| 2026-05-13 | 17.13 | $8.80 | 163895 |
| 2026-05-12 | 17.27 | $8.78 | 301323 |
| 2026-05-11 | 17.55 | $8.83 | 161800 |
| 2026-05-08 | 17.41 | $8.79 | 131200 |
| 2026-05-07 | 17.47 | $8.72 | 171200 |
| 2026-05-06 | 17.54 | $8.74 | 278813 |
| 2026-05-05 | 17.68 | $8.49 | 128200 |
| 2026-05-04 | 18.57 | $8.38 | 185400 |
| 2026-05-01 | 19.18 | $8.35 | 118200 |
| 2026-04-30 | 19.91 | $8.30 | 495849 |
| 2026-04-29 | 20.50 | $8.22 | 108400 |
| 2026-04-28 | 21.04 | $8.26 | 163503 |
| 2026-04-27 | 21.61 | $8.28 | 94239 |
| 2026-04-24 | 21.77 | $8.21 | 129434 |
| 2026-04-23 | 22.09 | $8.12 | 217969 |
| 2026-04-22 | 22.57 | $8.10 | 137015 |
| 2026-04-21 | 23.22 | $8.04 | 288324 |
| 2026-04-20 | 23.90 | $8.15 | 144423 |
| 2026-04-17 | 24.34 | $8.13 | 201142 |
| 2026-04-16 | 24.80 | $8.07 | 106744 |
| 2026-04-15 | 25.60 | $8.04 | 178600 |
| 2026-04-14 | 26.58 | $8.04 | 182400 |
| 2026-04-13 | 27.61 | $7.90 | 116328 |
| 2026-04-10 | 28.98 | $7.72 | 386018 |
| 2026-04-09 | 30.48 | $7.83 | 369500 |
| 2026-04-08 | 32.03 | $7.78 | 318308 |
| 2026-04-07 | 33.71 | $7.48 | 262105 |
| 2026-04-06 | 34.34 | $7.46 | 229946 |
| 2026-04-02 | 35.12 | $7.48 | 297812 |
| 2026-04-01 | 35.80 | $7.45 | 389000 |
| 2026-03-31 | 36.58 | $7.26 | 310300 |
| 2026-03-30 | 36.67 | $7.00 | 333123 |
| 2026-03-27 | 35.99 | $7.03 | 261500 |
| 2026-03-26 | 35.35 | $7.22 | 271300 |
| 2026-03-25 | 34.99 | $7.39 | 198832 |
| 2026-03-24 | 34.77 | $7.28 | 172337 |
| 2026-03-23 | 33.54 | $7.32 | 214206 |
| 2026-03-20 | 32.52 | $7.33 | 239225 |
| 2026-03-19 | 31.44 | $7.47 | 165400 |
| 2026-03-18 | 30.54 | $7.50 | 201200 |
| 2026-03-17 | 29.76 | $7.55 | 116545 |
| 2026-03-16 | 29.00 | $7.47 | 126000 |
| 2026-03-13 | 28.20 | $7.39 | 76700 |
| 2026-03-12 | 27.36 | $7.54 | 153742 |
| 2026-03-11 | 26.76 | $7.70 | 112700 |
| 2026-03-10 | 26.35 | $7.57 | 162245 |
| 2026-03-09 | 25.91 | $7.55 | 138000 |
| 2026-03-06 | 24.90 | $7.57 | 119200 |
| 2026-03-05 | 24.49 | $7.74 | 271800 |
| 2026-03-04 | 24.23 | $7.95 | 179500 |
| 2026-03-03 | 25.06 | $8.03 | 124800 |
| 2026-03-02 | 25.82 | $8.18 | 343402 |
| 2026-02-27 | 27.00 | $8.19 | 134334 |
| 2026-02-26 | 27.51 | $8.29 | 118300 |
| 2026-02-25 | 27.84 | $8.34 | 168100 |
| 2026-02-24 | 27.73 | $8.28 | 160300 |
| 2026-02-23 | 27.81 | $8.18 | 158844 |
| 2026-02-20 | 28.18 | $8.19 | 155200 |
| 2026-02-19 | 28.70 | $8.09 | 161400 |
| 2026-02-18 | 29.57 | $8.13 | 165243 |
| 2026-02-17 | 29.58 | $8.09 | 110832 |
| 2026-02-13 | 29.64 | $8.11 | 80641 |
| 2026-02-12 | 29.56 | $8.18 | 174200 |
| 2026-02-11 | 28.76 | $8.21 | 161500 |
| 2026-02-10 | 27.99 | $8.20 | 312700 |
| 2026-02-09 | 27.34 | $8.11 | 308795 |
| 2026-02-06 | 26.72 | $7.97 | 167100 |
| 2026-02-05 | 26.84 | $7.87 | 192925 |
| 2026-02-04 | 27.23 | $7.99 | 271514 |
| 2026-02-03 | 27.40 | $7.98 | 290315 |
| 2026-02-02 | 27.68 | $8.01 | 142100 |
| 2026-01-30 | 27.11 | $8.01 | 95933 |
| 2026-01-29 | 26.52 | $8.07 | 214742 |
| 2026-01-28 | 25.90 | $8.03 | 253622 |
| 2026-01-27 | 24.98 | $7.98 | 141000 |
| 2026-01-26 | 24.20 | $7.96 | 135300 |
| 2026-01-23 | 23.48 | $7.95 | 102548 |
| 2026-01-22 | 22.80 | $7.91 | 247900 |
| 2026-01-21 | 22.13 | $7.85 | 243100 |
| 2026-01-20 | 21.72 | $7.72 | 169000 |
| 2026-01-16 | 21.54 | $7.84 | 74904 |
| 2026-01-15 | 20.07 | $7.83 | 103500 |
| 2026-01-14 | 18.66 | $7.79 | 120000 |
| 2026-01-13 | 17.29 | $7.83 | 194404 |
| 2026-01-12 | 15.84 | $7.76 | 327100 |
| 2026-01-09 | 14.32 | $7.67 | 184131 |
| 2026-01-08 | 13.64 | $7.59 | 308800 |
| 2026-01-07 | 13.15 | $7.55 | 166927 |
| 2026-01-06 | 12.63 | $7.60 | 202039 |
| 2026-01-05 | 12.14 | $7.49 | 328010 |
| 2026-01-02 | 12.03 | $7.47 | 177906 |
| 2025-12-31 | 12.16 | $7.41 | 188059 |
| 2025-12-30 | 12.56 | $7.42 | 101312 |
| 2025-12-29 | 13.12 | $7.45 | 118800 |
| 2025-12-26 | 13.63 | $7.47 | 132600 |
| 2025-12-24 | 14.11 | $7.44 | 56700 |
| 2025-12-23 | 14.67 | $7.44 | 204732 |
| 2025-12-22 | 15.39 | $7.34 | 123300 |
| 2025-12-19 | 15.74 | $7.28 | 175300 |
| 2025-12-18 | 15.77 | $7.18 | 197106 |
| 2025-12-17 | 15.07 | $7.14 | 131600 |
| 2025-12-16 | 14.33 | $7.21 | 181100 |
| 2025-12-15 | 13.60 | $7.24 | 245025 |
| 2025-12-12 | 13.33 | $7.32 | 128529 |
| 2025-12-11 | 13.44 | $7.44 | 182117 |
| 2025-12-10 | 14.01 | $7.41 | 141500 |
| 2025-12-09 | 14.46 | $7.37 | 87518 |
| 2025-12-08 | 15.14 | $7.39 | 120400 |
| 2025-12-05 | 15.79 | $7.37 | 105500 |
| 2025-12-04 | 16.47 | $7.35 | 166002 |
| 2025-12-03 | 16.93 | $7.29 | 150300 |
| 2025-12-02 | 17.33 | $7.27 | 178400 |
| 2025-12-01 | 17.70 | $7.32 | 155600 |
| 2025-11-28 | 18.24 | $7.36 | 78400 |
| 2025-11-26 | 18.81 | $7.29 | 131449 |
| 2025-11-25 | 19.17 | $7.22 | 169780 |
| 2025-11-24 | 18.82 | $7.15 | 159613 |
| 2025-11-21 | 18.38 | $7.12 | 313510 |
| 2025-11-20 | 17.92 | $7.15 | 262200 |
| 2025-11-19 | 17.59 | $7.25 | 150700 |
| 2025-11-18 | 16.63 | $7.19 | 96400 |
| 2025-11-17 | 15.47 | $7.22 | 120500 |
| 2025-11-14 | 14.34 | $7.35 | 203307 |
| 2025-11-13 | 13.39 | $7.43 | 137607 |
| 2025-11-12 | 13.05 | $7.55 | 112545 |
| 2025-11-11 | 13.25 | $7.55 | 187514 |
| 2025-11-10 | 13.46 | $7.53 | 247940 |
| 2025-11-07 | 13.68 | $7.44 | 153836 |
| 2025-11-06 | 13.32 | $7.48 | 191600 |
| 2025-11-05 | 13.39 | $7.59 | 153633 |
| 2025-11-04 | 13.95 | $7.62 | 135700 |
| 2025-11-03 | 14.67 | $7.72 | 122000 |
| 2025-10-31 | 14.67 | $7.67 | 93500 |
| 2025-10-30 | 14.78 | $7.71 | 113300 |
| 2025-10-29 | 14.59 | $7.72 | 167600 |
| 2025-10-28 | 14.39 | $7.70 | 122741 |
| 2025-10-27 | 14.58 | $7.66 | 265300 |
| 2025-10-24 | 14.96 | $7.56 | 121310 |
| 2025-10-23 | 15.52 | $7.50 | 96839 |
| 2025-10-22 | 15.89 | $7.48 | 197245 |
| 2025-10-21 | 16.27 | $7.59 | 241633 |
| 2025-10-20 | 16.90 | $7.60 | 205528 |
| 2025-10-17 | 17.69 | $7.60 | 108700 |
| 2025-10-16 | 18.60 | $7.61 | 211100 |
| 2025-10-15 | 19.26 | $7.71 | 213108 |
| 2025-10-14 | 19.51 | $7.69 | 136700 |
| 2025-10-13 | 19.89 | $7.72 | 153346 |
| 2025-10-10 | 19.97 | $7.63 | 280400 |
| 2025-10-09 | 20.05 | $7.82 | 362028 |
| 2025-10-08 | 18.87 | $7.77 | 332508 |
| 2025-10-07 | 17.81 | $7.74 | 331000 |
| 2025-10-06 | 16.92 | $7.66 | 222308 |
| 2025-10-03 | 16.43 | $7.65 | 126332 |
| 2025-10-02 | 16.04 | $7.59 | 254100 |
| 2025-10-01 | 15.96 | $7.58 | 269832 |
| 2025-09-30 | 16.00 | $7.54 | 253900 |
| 2025-09-29 | 16.34 | $7.49 | 222044 |
| 2025-09-26 | 16.69 | $7.48 | 222100 |
| 2025-09-25 | 17.06 | $7.48 | 141739 |
| 2025-09-24 | 17.28 | $7.56 | 224000 |
| 2025-09-23 | 16.91 | $7.61 | 158600 |
| 2025-09-22 | 15.80 | $7.63 | 216200 |
| 2025-09-19 | 14.83 | $7.59 | 202802 |
| 2025-09-18 | 14.04 | $7.49 | 181438 |
| 2025-09-17 | 13.50 | $7.50 | 264300 |
| 2025-09-16 | 13.20 | $7.48 | 246027 |
| 2025-09-15 | 12.47 | $7.48 | 106100 |
| 2025-09-12 | 11.76 | $7.49 | 195001 |
| 2025-09-11 | 11.01 | $7.46 | 278800 |
| 2025-09-10 | 10.46 | $7.40 | 331008 |
| 2025-09-09 | 10.22 | $7.33 | 209900 |
| 2025-09-08 | 10.66 | $7.28 | 140412 |
| 2025-09-05 | 11.14 | $7.25 | 113202 |
| 2025-09-04 | 11.63 | $7.28 | 233519 |
| 2025-09-03 | 11.90 | $7.25 | 181700 |
| 2025-09-02 | 12.33 | $7.24 | 190124 |
| 2025-08-29 | 12.79 | $7.31 | 128600 |
| 2025-08-28 | 12.99 | $7.32 | 274400 |
| 2025-08-27 | 13.20 | $7.30 | 252800 |
| 2025-08-26 | 13.73 | $7.25 | 246600 |
| 2025-08-25 | 14.28 | $7.25 | 299842 |
| 2025-08-22 | 14.94 | $7.22 | 136416 |
| 2025-08-21 | 15.52 | $7.14 | 149833 |
| 2025-08-20 | 15.37 | $7.15 | 150500 |
| 2025-08-19 | 15.21 | $7.21 | 179200 |
| 2025-08-18 | 15.92 | $7.29 | 123500 |
| 2025-08-15 | 16.30 | $7.27 | 134900 |
| 2025-08-14 | 16.78 | $7.26 | 140218 |
| 2025-08-13 | 17.29 | $7.32 | 223004 |
| 2025-08-12 | 17.35 | $7.26 | 155911 |
| 2025-08-11 | 17.71 | $7.21 | 117300 |
| 2025-08-08 | 17.90 | $7.24 | 143400 |
| 2025-08-07 | 18.10 | $7.24 | 249212 |
| 2025-08-06 | 18.31 | $7.19 | 233046 |
| 2025-08-05 | 18.88 | $7.18 | 168416 |
| 2025-08-04 | 19.79 | $7.12 | 163380 |
| 2025-08-01 | 20.59 | $7.09 | 143900 |
| 2025-07-31 | 21.43 | $7.18 | 141674 |
| 2025-07-30 | 21.55 | $7.19 | 151030 |
| 2025-07-29 | 21.56 | $7.22 | 232000 |
| 2025-07-28 | 21.64 | $7.23 | 114435 |
| 2025-07-25 | 21.62 | $7.23 | 96000 |
| 2025-07-24 | 21.29 | $7.21 | 129938 |
| 2025-07-23 | 21.01 | $7.19 | 124200 |
| 2025-07-22 | 20.89 | $7.13 | 226300 |
| 2025-07-21 | 21.08 | $7.14 | 168424 |
| 2025-07-18 | 21.27 | $7.11 | 157705 |
| 2025-07-17 | 21.61 | $7.10 | 281600 |
| 2025-07-16 | 21.70 | $7.13 | 139300 |
| 2025-07-15 | 21.80 | $7.09 | 159731 |
| 2025-07-14 | 22.01 | $7.06 | 116600 |
| 2025-07-11 | 22.35 | $7.13 | 216200 |
| 2025-07-10 | 22.04 | $7.17 | 126700 |
| 2025-07-09 | 21.33 | $7.16 | 179312 |
| 2025-07-08 | 20.68 | $7.13 | 115700 |
| 2025-07-07 | 20.23 | $7.08 | 111815 |
| 2025-07-03 | 19.77 | $7.17 | 60900 |
| 2025-07-02 | 18.73 | $7.12 | 180400 |
| 2025-07-01 | 17.63 | $7.14 | 153100 |
| 2025-06-30 | 16.48 | $7.13 | 204488 |
| 2025-06-27 | 15.47 | $7.06 | 126133 |
| 2025-06-26 | 14.69 | $7.03 | 136700 |
| 2025-06-25 | 14.06 | $6.97 | 167114 |
| 2025-06-24 | 13.69 | $6.94 | 147700 |
| 2025-06-23 | 13.52 | $6.81 | 140800 |
| 2025-06-20 | 14.01 | $6.78 | 208400 |
| 2025-06-18 | 14.37 | $6.84 | 99000 |
| 2025-06-17 | 15.02 | $6.84 | 103438 |
| 2025-06-16 | 15.57 | $6.90 | 99800 |
| 2025-06-13 | 15.99 | $6.83 | 107234 |
| 2025-06-12 | 16.63 | $6.91 | 127637 |
| 2025-06-11 | 16.54 | $6.91 | 190300 |
| 2025-06-10 | 16.10 | $6.92 | 318100 |
| 2025-06-09 | 15.86 | $6.91 | 167501 |
| 2025-06-06 | 15.60 | $6.89 | 136712 |
| 2025-06-05 | 15.44 | $6.88 | 174337 |
| 2025-06-04 | 15.27 | $6.86 | 138200 |
| 2025-06-03 | 15.20 | $6.89 | 115400 |
| 2025-06-02 | 15.12 | $6.81 | 165800 |
| 2025-05-30 | 15.45 | $6.79 | 93509 |
| 2025-05-29 | 15.96 | $6.76 | 256500 |
| 2025-05-28 | 16.44 | $6.75 | 118827 |
| 2025-05-27 | 16.89 | $6.76 | 152539 |
| 2025-05-23 | 17.36 | $6.75 | 67304 |
| 2025-05-22 | 18.05 | $6.76 | 272227 |
| 2025-05-21 | 18.77 | $6.78 | 108130 |
| 2025-05-20 | 19.22 | $6.83 | 145640 |
| 2025-05-19 | 19.53 | $6.78 | 124300 |
| 2025-05-16 | 20.02 | $6.80 | 47743 |
| 2025-05-15 | 20.38 | $6.74 | 87120 |
| 2025-05-14 | 20.84 | $6.77 | 148100 |
| 2025-05-13 | 21.36 | $6.74 | 105213 |
| 2025-05-12 | 21.95 | $6.74 | 117826 |
| 2025-05-09 | 22.57 | $6.62 | 118824 |
| 2025-05-08 | 23.63 | $6.58 | 115146 |
| 2025-05-07 | 24.75 | $6.54 | 116310 |
| 2025-05-06 | 25.84 | $6.59 | 110203 |
| 2025-05-05 | 26.92 | $6.62 | 61512 |
| 2025-05-02 | 28.30 | $6.61 | 118800 |
| 2025-05-01 | 29.76 | $6.53 | 84104 |
| 2025-04-30 | 30.92 | $6.45 | 49912 |
| 2025-04-29 | 31.82 | $6.44 | 63735 |
| 2025-04-28 | 32.99 | $6.38 | 106819 |
| 2025-04-25 | 34.07 | $6.36 | 116205 |
| 2025-04-24 | 35.04 | $6.32 | 58149 |
| 2025-04-23 | 35.86 | $6.18 | 83131 |
| 2025-04-22 | 36.40 | $6.05 | 147329 |
| 2025-04-21 | 36.29 | $5.98 | 152830 |
| 2025-04-17 | 36.07 | $6.03 | 99100 |
| 2025-04-16 | 36.01 | $5.98 | 197921 |
| 2025-04-15 | 35.95 | $6.08 | 150941 |
| 2025-04-14 | 36.02 | $6.03 | 174100 |
| 2025-04-11 | 36.02 | $5.94 | 216642 |
| 2025-04-10 | 35.67 | $5.92 | 244500 |
| 2025-04-09 | 35.37 | $6.14 | 309900 |
| 2025-04-08 | 35.06 | $5.64 | 607844 |
| 2025-04-07 | 33.66 | $5.59 | 492240 |
| 2025-04-04 | 31.62 | $5.72 | 667100 |
| 2025-04-03 | 29.82 | $6.17 | 326438 |
| 2025-04-02 | 28.78 | $6.42 | 286512 |
| 2025-04-01 | 28.21 | $6.41 | 600040 |
| 2025-03-31 | 27.52 | $6.39 | 294400 |
| 2025-03-28 | 26.64 | $6.43 | 179900 |
| 2025-03-27 | 26.07 | $6.56 | 267838 |
| 2025-03-26 | 26.01 | $6.61 | 314727 |
| 2025-03-25 | 25.99 | $6.66 | 306331 |
| 2025-03-24 | 26.31 | $6.63 | 237700 |
| 2025-03-21 | 26.65 | $6.58 | 176902 |
| 2025-03-20 | 26.38 | $6.62 | 268520 |
| 2025-03-19 | 26.28 | $6.64 | 134300 |
| 2025-03-18 | 26.17 | $6.59 | 195700 |
| 2025-03-17 | 25.65 | $6.63 | 240485 |
| 2025-03-14 | 25.12 | $6.54 | 226400 |
| 2025-03-13 | 23.52 | $6.44 | 342644 |
| 2025-03-12 | 21.83 | $6.60 | 195000 |
| 2025-03-11 | 20.41 | $6.55 | 193200 |
| 2025-03-10 | 18.91 | $6.62 | 251602 |
| 2025-03-07 | 17.72 | $6.81 | 444400 |
| 2025-03-06 | 16.62 | $6.75 | 160900 |
| 2025-03-05 | 15.87 | $6.79 | 150900 |
| 2025-03-04 | 15.07 | $6.68 | 240300 |
| 2025-03-03 | 14.15 | $6.69 | 184507 |
| 2025-02-28 | 13.50 | $6.74 | 206000 |
| 2025-02-27 | 12.56 | $6.73 | 186500 |
| 2025-02-26 | 11.70 | $6.79 | 108639 |
| 2025-02-25 | 11.10 | $6.83 | 182100 |
| 2025-02-24 | 10.57 | $6.92 | 218400 |
| 2025-02-21 | 10.50 | $6.97 | 139515 |
| 2025-02-20 | 10.83 | $7.04 | 176400 |
| 2025-02-19 | 11.35 | $7.05 | 132330 |
| 2025-02-18 | 11.82 | $7.04 | 116726 |
| 2025-02-14 | 12.33 | $7.02 | 129200 |
| 2025-02-13 | 12.92 | $7.01 | 142434 |
| 2025-02-12 | 13.53 | $6.99 | 94200 |
| 2025-02-11 | 14.12 | $7.03 | 122126 |
| 2025-02-10 | 14.50 | $7.00 | 74145 |
| 2025-02-07 | 14.90 | $6.98 | 112700 |
| 2025-02-06 | 15.43 | $6.99 | 183600 |
| 2025-02-05 | 15.99 | $6.96 | 125546 |
| 2025-02-04 | 16.77 | $6.91 | 278200 |
| 2025-02-03 | 17.37 | $6.85 | 198600 |
| 2025-01-31 | 17.52 | $6.87 | 206428 |
| 2025-01-30 | 18.19 | $6.87 | 179900 |
| 2025-01-29 | 18.59 | $6.82 | 144729 |
| 2025-01-28 | 18.45 | $6.82 | 231800 |
| 2025-01-27 | 18.24 | $6.86 | 186000 |
| 2025-01-24 | 18.56 | $6.92 | 156900 |
| 2025-01-23 | 19.31 | $6.96 | 154700 |
| 2025-01-22 | 20.03 | $6.94 | 171720 |
| 2025-01-21 | 20.91 | $6.90 | 125006 |
| 2025-01-17 | 21.65 | $6.83 | 132000 |
| 2025-01-16 | 22.29 | $6.76 | 239315 |
| 2025-01-15 | 22.51 | $6.78 | 156500 |
| 2025-01-14 | 22.44 | $6.65 | 155137 |
| 2025-01-13 | 22.07 | $6.68 | 157000 |
| 2025-01-10 | 21.36 | $6.74 | 197635 |
| 2025-01-08 | 20.74 | $6.78 | 160800 |
| 2025-01-07 | 20.28 | $6.77 | 167500 |
| 2025-01-06 | 19.92 | $6.84 | 133548 |
| 2025-01-03 | 19.75 | $6.80 | 116800 |
| 2025-01-02 | 18.98 | $6.71 | 104600 |
| 2024-12-31 | 18.08 | $6.75 | 416928 |
| 2024-12-30 | 17.14 | $6.77 | 203400 |
| 2024-12-27 | 16.26 | $6.89 | 97000 |
| 2024-12-26 | 15.93 | $6.98 | 108835 |
| 2024-12-24 | 15.91 | $6.97 | 107336 |
| 2024-12-23 | 15.61 | $6.90 | 164000 |
| 2024-12-20 | 14.75 | $6.87 | 204200 |
| 2024-12-19 | 13.85 | $6.79 | 154000 |
| 2024-12-18 | 13.15 | $6.86 | 164976 |
| 2024-12-17 | 12.63 | $7.03 | 118249 |
| 2024-12-16 | 12.85 | $7.03 | 103240 |
| 2024-12-13 | 13.26 | $7.08 | 104400 |
| 2024-12-12 | 13.89 | $7.14 | 115855 |
| 2024-12-11 | 13.88 | $7.19 | 102900 |
| 2024-12-10 | 13.70 | $7.16 | 127300 |
| 2024-12-09 | 13.51 | $7.21 | 169700 |
| 2024-12-06 | 12.90 | $7.23 | 71648 |
| 2024-12-05 | 12.41 | $7.21 | 101600 |
| 2024-12-04 | 11.95 | $7.18 | 129155 |
| 2024-12-03 | 11.67 | $7.16 | 150537 |
| 2024-12-02 | 11.60 | $7.08 | 115928 |
| 2024-11-29 | 12.01 | $7.07 | 78518 |
| 2024-11-27 | 12.44 | $7.01 | 139429 |
| 2024-11-26 | 13.05 | $7.02 | 145516 |
| 2024-11-25 | 13.68 | $7.01 | 215700 |
| 2024-11-22 | 14.35 | $7.02 | 173110 |
| 2024-11-21 | 14.62 | $6.97 | 301909 |
| 2024-11-20 | 14.56 | $6.96 | 168700 |
| 2024-11-19 | 14.51 | $6.94 | 253300 |
| 2024-11-18 | 14.18 | $6.93 | 165500 |
| 2024-11-15 | 13.71 | $6.85 | 155721 |
| 2024-11-14 | 13.07 | $6.96 | 241500 |
| 2024-11-13 | 12.78 | $6.97 | 235900 |
| 2024-11-12 | 12.47 | $7.06 | 166500 |
| 2024-11-11 | 12.99 | $7.16 | 131900 |
| 2024-11-08 | 13.31 | $7.15 | 142211 |
| 2024-11-07 | 13.94 | $7.14 | 128300 |
| 2024-11-06 | 14.62 | $7.04 | 188600 |
| 2024-11-05 | 15.08 | $6.97 | 94347 |
| 2024-11-04 | 14.52 | $6.89 | 107600 |
| 2024-11-01 | 13.76 | $6.91 | 228100 |
| 2024-10-31 | 13.01 | $6.90 | 176900 |
| 2024-10-30 | 12.21 | $7.01 | 152900 |
| 2024-10-29 | 11.81 | $7.06 | 157500 |
| 2024-10-28 | 11.89 | $7.13 | 76500 |
| 2024-10-25 | 12.37 | $7.16 | 222800 |
| 2024-10-24 | 12.58 | $7.12 | 215309 |
| 2024-10-23 | 12.80 | $7.13 | 161723 |
| 2024-10-22 | 13.42 | $7.24 | 139317 |
| 2024-10-21 | 13.50 | $7.24 | 105224 |
| 2024-10-18 | 13.71 | $7.20 | 135928 |
| 2024-10-17 | 14.00 | $7.20 | 106300 |
| 2024-10-16 | 14.30 | $7.23 | 101945 |
| 2024-10-15 | 14.88 | $7.20 | 108100 |
| 2024-10-14 | 15.27 | $7.33 | 101833 |
| 2024-10-11 | 14.71 | $7.29 | 127949 |
| 2024-10-10 | 14.24 | $7.25 | 120100 |
| 2024-10-09 | 13.74 | $7.32 | 229100 |
| 2024-10-08 | 13.21 | $7.19 | 130700 |
| 2024-10-07 | 13.27 | $7.18 | 421246 |
| 2024-10-04 | 13.32 | $7.17 | 226300 |
| 2024-10-03 | 13.96 | $7.07 | 109100 |
| 2024-10-02 | 13.96 | $7.13 | 128732 |
| 2024-10-01 | 14.03 | $7.09 | 224944 |
| 2024-09-30 | 14.10 | $7.17 | 142718 |
| 2024-09-27 | 14.50 | $7.16 | 239600 |
| 2024-09-26 | 14.92 | $7.12 | 242000 |
| 2024-09-25 | 15.63 | $7.10 | 193500 |
| 2024-09-24 | 16.39 | $7.13 | 218942 |
| 2024-09-23 | 17.24 | $7.05 | 162122 |
| 2024-09-20 | 17.67 | $6.99 | 134100 |
| 2024-09-19 | 17.97 | $6.99 | 203200 |
| 2024-09-18 | 18.28 | $6.90 | 297005 |
| 2024-09-17 | 18.17 | $6.91 | 182036 |
| 2024-09-16 | 18.21 | $6.90 | 179200 |
| 2024-09-13 | 17.78 | $6.90 | 129600 |
| 2024-09-12 | 17.33 | $6.91 | 1.6M |
| 2024-09-11 | 16.95 | $6.89 | 146426 |
| 2024-09-10 | 16.54 | $6.87 | 234510 |
| 2024-09-09 | 15.91 | $6.88 | 314000 |
| 2024-09-06 | 15.09 | $6.74 | 751336 |
| 2024-09-05 | 14.23 | $6.86 | 255500 |
| 2024-09-04 | 13.71 | $6.95 | 286200 |
| 2024-09-03 | 13.65 | $6.88 | 208539 |
| 2024-08-30 | 13.59 | $7.05 | 97700 |
| 2024-08-29 | 14.26 | $6.99 | 80300 |
| 2024-08-28 | 14.91 | $7.00 | 89842 |
| 2024-08-27 | 15.59 | $7.02 | 126400 |
| 2024-08-26 | 16.35 | $7.04 | 104917 |
| 2024-08-23 | 16.98 | $7.06 | 109100 |
| 2024-08-22 | 17.65 | $6.98 | 116002 |
| 2024-08-21 | 18.36 | $7.05 | 154300 |
| 2024-08-20 | 18.74 | $7.03 | 139202 |
| 2024-08-19 | 19.14 | $7.00 | 137400 |
| 2024-08-16 | 19.56 | $6.96 | 140700 |
| 2024-08-15 | 20.46 | $6.92 | 119400 |
| 2024-08-14 | 21.44 | $6.81 | 86900 |
| 2024-08-13 | 22.28 | $6.83 | 139220 |
| 2024-08-12 | 22.94 | $6.68 | 139300 |
| 2024-08-09 | 23.38 | $6.70 | 106419 |
| 2024-08-08 | 23.38 | $6.65 | 149243 |
| 2024-08-07 | 23.59 | $6.57 | 122529 |
| 2024-08-06 | 23.80 | $6.56 | 164402 |
| 2024-08-05 | 23.56 | $6.41 | 154509 |
| 2024-08-02 | 22.71 | $6.71 | 181800 |
| 2024-08-01 | 22.72 | $6.81 | 115423 |
| 2024-07-31 | 23.65 | $6.87 | 176600 |
| 2024-07-30 | 24.85 | $6.76 | 119600 |
| 2024-07-29 | 25.73 | $6.79 | 110100 |
| 2024-07-26 | 26.66 | $6.73 | 120300 |
| 2024-07-25 | 27.20 | $6.78 | 96000 |
| 2024-07-24 | 28.00 | $6.80 | 158800 |
| 2024-07-23 | 28.83 | $6.95 | 138100 |
| 2024-07-22 | 29.81 | $6.97 | 272843 |
| 2024-07-19 | 30.83 | $6.93 | 160300 |
| 2024-07-18 | 32.17 | $6.89 | 182500 |
| 2024-07-17 | 33.57 | $7.04 | 177348 |
| 2024-07-16 | 34.01 | $7.08 | 112820 |
| 2024-07-15 | 33.87 | $7.07 | 90744 |
| 2024-07-12 | 33.30 | $7.10 | 122529 |
| 2024-07-11 | 32.74 | $7.13 | 127200 |
| 2024-07-10 | 31.58 | $7.11 | 130500 |
| 2024-07-09 | 30.59 | $7.05 | 112200 |
| 2024-07-08 | 29.84 | $7.04 | 65947 |
| 2024-07-05 | 29.05 | $7.03 | 78200 |
| 2024-07-03 | 28.22 | $7.03 | 132525 |
| 2024-07-02 | 27.39 | $6.92 | 104943 |
| 2024-07-01 | 27.25 | $6.87 | 133725 |
| 2024-06-28 | 27.30 | $6.86 | 162627 |
| 2024-06-27 | 27.24 | $6.86 | 211810 |
| 2024-06-26 | 27.30 | $6.87 | 138600 |
| 2024-06-25 | 27.36 | $6.86 | 136000 |
| 2024-06-24 | 27.42 | $6.83 | 153883 |
| 2024-06-21 | 27.49 | $6.93 | 178207 |
| 2024-06-20 | 27.72 | $6.84 | 276217 |
| 2024-06-18 | 27.79 | $6.98 | 92205 |
| 2024-06-17 | 27.12 | $6.94 | 99700 |
| 2024-06-14 | 26.55 | $6.88 | 60107 |
| 2024-06-13 | 26.18 | $6.94 | 151500 |
| 2024-06-12 | 25.17 | $6.90 | 143106 |
| 2024-06-11 | 24.29 | $6.84 | 74700 |
| 2024-06-10 | 23.90 | $6.82 | 90005 |
| 2024-06-07 | 23.60 | $6.81 | 71647 |
| 2024-06-06 | 23.29 | $6.79 | 135400 |
| 2024-06-05 | 22.86 | $6.81 | 101006 |
| 2024-06-04 | 22.80 | $6.77 | 110600 |
| 2024-06-03 | 22.98 | $6.69 | 86100 |
| 2024-05-31 | 23.50 | $6.66 | 86324 |
| 2024-05-30 | 24.12 | $6.66 | 114804 |
| 2024-05-29 | 24.31 | $6.66 | 83100 |
| 2024-05-28 | 24.42 | $6.71 | 169915 |
| 2024-05-24 | 24.15 | $6.67 | 194441 |
| 2024-05-23 | 23.86 | $6.65 | 128700 |
| 2024-05-22 | 23.83 | $6.70 | 130517 |
| 2024-05-21 | 23.41 | $6.71 | 180518 |
| 2024-05-20 | 22.86 | $6.69 | 121636 |
| 2024-05-17 | 22.44 | $6.65 | 123700 |
| 2024-05-16 | 22.04 | $6.63 | 194903 |
| 2024-05-15 | 21.63 | $6.66 | 99825 |
| 2024-05-14 | 21.23 | $6.60 | 82105 |
| 2024-05-13 | 21.26 | $6.56 | 89700 |
| 2024-05-10 | 21.29 | $6.64 | 84832 |
| 2024-05-09 | 20.84 | $6.62 | 83029 |
| 2024-05-08 | 20.35 | $6.61 | 119147 |
| 2024-05-07 | 19.77 | $6.64 | 130500 |
| 2024-05-06 | 19.00 | $6.61 | 191700 |
| 2024-05-03 | 18.46 | $6.69 | 315300 |
| 2024-05-02 | 17.90 | $6.45 | 51625 |
| 2024-05-01 | 18.44 | $6.41 | 136200 |
| 2024-04-30 | 19.19 | $6.37 | 114330 |
| 2024-04-29 | 20.13 | $6.41 | 159100 |
| 2024-04-26 | 21.13 | $6.34 | 135339 |
| 2024-04-25 | 22.05 | $6.29 | 64600 |
| 2024-04-24 | 22.61 | $6.35 | 73400 |
| 2024-04-23 | 23.62 | $6.34 | 124400 |
| 2024-04-22 | 24.55 | $6.26 | 172119 |
| 2024-04-19 | 24.74 | $6.14 | 360037 |
| 2024-04-18 | 24.95 | $6.28 | 201029 |
| 2024-04-17 | 26.06 | $6.32 | 205700 |
| 2024-04-16 | 27.40 | $6.38 | 180200 |
| 2024-04-15 | 28.39 | $6.46 | 341240 |
| 2024-04-12 | 29.08 | $6.54 | 696915 |
| 2024-04-11 | 28.72 | $6.51 | 84142 |
| 2024-04-10 | 28.40 | $6.53 | 236800 |
| 2024-04-09 | 27.70 | $6.55 | 287044 |
| 2024-04-08 | 26.96 | $6.60 | 309035 |
| 2024-04-05 | 25.95 | $6.53 | 281800 |
| 2024-04-04 | 25.38 | $6.53 | 301041 |
| 2024-04-03 | 24.79 | $6.52 | 221100 |
| 2024-04-02 | 24.40 | $6.52 | 736221 |
| 2024-04-01 | 24.04 | $6.53 | 234640 |
| 2024-03-28 | 23.67 | $6.51 | 186925 |
| 2024-03-27 | 23.17 | $6.53 | 197400 |
| 2024-03-26 | 22.70 | $6.51 | 244537 |
| 2024-03-25 | 22.30 | $6.47 | 129800 |
| 2024-03-22 | 21.89 | $6.51 | 179418 |
| 2024-03-21 | 21.27 | $6.51 | 175329 |
| 2024-03-20 | 20.61 | $6.47 | 155940 |
| 2024-03-19 | 20.20 | $6.39 | 168100 |
| 2024-03-18 | 20.11 | $6.34 | 135339 |
| 2024-03-15 | 20.25 | $6.34 | 148300 |
| 2024-03-14 | 20.44 | $6.33 | 208700 |
| 2024-03-13 | 20.65 | $6.44 | 191600 |
| 2024-03-12 | 20.15 | $6.42 | 225204 |
| 2024-03-11 | 19.81 | $6.34 | 332332 |
| 2024-03-08 | 19.82 | $6.36 | 207600 |
| 2024-03-07 | 19.40 | $6.35 | 193041 |
| 2024-03-06 | 19.28 | $6.28 | 176200 |
| 2024-03-05 | 19.45 | $6.22 | 394209 |
| 2024-03-04 | 19.69 | $6.29 | 178435 |
| 2024-03-01 | 19.61 | $6.24 | 112186 |
| 2024-02-29 | 19.82 | $6.16 | 168000 |
| 2024-02-28 | 20.43 | $6.11 | 439700 |
| 2024-02-27 | 21.08 | $6.21 | 133838 |
| 2024-02-26 | 21.75 | $6.20 | 151500 |
| 2024-02-23 | 21.45 | $6.20 | 178031 |
| 2024-02-22 | 21.24 | $6.15 | 290515 |
| 2024-02-21 | 21.25 | $6.09 | 255400 |
| 2024-02-20 | 21.64 | $6.11 | 240700 |
| 2024-02-16 | 21.78 | $6.12 | 277312 |
| 2024-02-15 | 21.92 | $6.10 | 338139 |
| 2024-02-14 | 22.14 | $6.08 | 237800 |
| 2024-02-13 | 22.60 | $6.03 | 204020 |
| 2024-02-12 | 23.15 | $6.14 | 194322 |
| 2024-02-09 | 22.34 | $6.12 | 155106 |
| 2024-02-08 | 21.69 | $6.14 | 164600 |
| 2024-02-07 | 20.44 | $6.13 | 220100 |
| 2024-02-06 | 19.21 | $6.08 | 125821 |
| 2024-02-05 | 18.27 | $6.01 | 176715 |
| 2024-02-02 | 17.56 | $5.99 | 168328 |
| 2024-02-01 | 16.59 | $6.00 | 179100 |
| 2024-01-31 | 15.61 | $5.98 | 453100 |
| 2024-01-30 | 14.58 | $5.97 | 117500 |
| 2024-01-29 | 14.03 | $5.96 | 284533 |
| 2024-01-26 | 13.45 | $5.90 | 125531 |
| 2024-01-25 | 13.33 | $5.86 | 153402 |
| 2024-01-24 | 12.98 | $5.86 | 210740 |
| 2024-01-23 | 12.69 | $5.84 | 136200 |
| 2024-01-22 | 12.45 | $5.84 | 188400 |
| 2024-01-19 | 12.33 | $5.79 | 151600 |
| 2024-01-18 | 12.65 | $5.74 | 131000 |
| 2024-01-17 | 13.23 | $5.75 | 195100 |
| 2024-01-16 | 13.92 | $5.76 | 114716 |
| 2024-01-12 | 14.22 | $5.83 | 143700 |
| 2024-01-11 | 13.96 | $5.79 | 206532 |
| 2024-01-10 | 13.82 | $5.80 | 102200 |
| 2024-01-09 | 13.90 | $5.76 | 89302 |
| 2024-01-08 | 14.21 | $5.77 | 113300 |
| 2024-01-05 | 14.53 | $5.72 | 216900 |
| 2024-01-04 | 15.10 | $5.71 | 123135 |
| 2024-01-03 | 15.86 | $5.69 | 148819 |
| 2024-01-02 | 16.58 | $5.71 | 227822 |
| 2023-12-29 | 17.17 | $5.77 | 321007 |
| 2023-12-28 | 17.27 | $5.85 | 188413 |
| 2023-12-27 | 16.78 | $5.90 | 154500 |
| 2023-12-26 | 16.04 | $5.86 | 135000 |
| 2023-12-22 | 15.44 | $5.82 | 125629 |
| 2023-12-21 | 14.99 | $5.82 | 250764 |
| 2023-12-20 | 14.71 | $5.75 | 278417 |
| 2023-12-19 | 14.42 | $5.77 | 338400 |
| 2023-12-18 | 13.92 | $5.75 | 139900 |
| 2023-12-15 | 13.77 | $5.76 | 222600 |
| 2023-12-14 | 13.74 | $5.73 | 256744 |
| 2023-12-13 | 13.78 | $5.68 | 225100 |
| 2023-12-12 | 14.39 | $5.56 | 268300 |
| 2023-12-11 | 14.57 | $5.59 | 480000 |
| 2023-12-08 | 14.76 | $5.62 | 117000 |
| 2023-12-07 | 15.28 | $5.63 | 107421 |
| 2023-12-06 | 15.82 | $5.62 | 185135 |
| 2023-12-05 | 16.39 | $5.63 | 182800 |
| 2023-12-04 | 17.00 | $5.63 | 158800 |
| 2023-12-01 | 17.29 | $5.67 | 202821 |
| 2023-11-30 | 17.60 | $5.64 | 170400 |
| 2023-11-29 | 18.12 | $5.63 | 264000 |
| 2023-11-28 | 18.60 | $5.65 | 227405 |
| 2023-11-27 | 19.16 | $5.63 | 192921 |
| 2023-11-24 | 19.69 | $5.65 | 94900 |
| 2023-11-22 | 20.29 | $5.62 | 200513 |
| 2023-11-21 | 20.80 | $5.68 | 219900 |
| 2023-11-20 | 21.49 | $5.66 | 186000 |
| 2023-11-17 | 22.28 | $5.59 | 159900 |
| 2023-11-16 | 23.39 | $5.58 | 137934 |
| 2023-11-15 | 24.55 | $5.62 | 97700 |
| 2023-11-14 | 25.36 | $5.57 | 152700 |
| 2023-11-13 | 26.32 | $5.47 | 111400 |
| 2023-11-10 | 27.20 | $5.46 | 121700 |
| 2023-11-09 | 28.06 | $5.40 | 177942 |
| 2023-11-08 | 28.96 | $5.45 | 100419 |
| 2023-11-07 | 30.18 | $5.50 | 57700 |
| 2023-11-06 | 31.47 | $5.50 | 81200 |
| 2023-11-03 | 33.09 | $5.50 | 98520 |
| 2023-11-02 | 34.81 | $5.41 | 188100 |
| 2023-11-01 | 36.08 | $5.25 | 106469 |
| 2023-10-31 | 36.09 | $5.22 | 91204 |
| 2023-10-30 | 35.91 | $5.20 | 121622 |
| 2023-10-27 | 35.73 | $5.09 | 142100 |
| 2023-10-26 | 34.55 | $5.11 | 198500 |
| 2023-10-25 | 33.31 | $5.16 | 174400 |
| 2023-10-24 | 32.24 | $5.27 | 142430 |
| 2023-10-23 | 31.39 | $5.21 | 177000 |
| 2023-10-20 | 30.39 | $5.29 | 140222 |
| 2023-10-19 | 29.68 | $5.36 | 208300 |
| 2023-10-18 | 29.01 | $5.38 | 82800 |
| 2023-10-17 | 28.58 | $5.44 | 84426 |
| 2023-10-16 | 28.28 | $5.44 | 98000 |
| 2023-10-13 | 28.10 | $5.46 | 141200 |
| 2023-10-12 | 27.97 | $5.50 | 118300 |
| 2023-10-11 | 28.10 | $5.57 | 132500 |
| 2023-10-10 | 28.51 | $5.54 | 115518 |
| 2023-10-09 | 28.67 | $5.48 | 89289 |
| 2023-10-06 | 28.36 | $5.47 | 171949 |
| 2023-10-05 | 27.83 | $5.39 | 144114 |
| 2023-10-04 | 26.73 | $5.41 | 228005 |
| 2023-10-03 | 25.36 | $5.39 | 282744 |
| 2023-10-02 | 24.05 | $5.52 | 111100 |
| 2023-09-29 | 23.09 | $5.54 | 105000 |
| 2023-09-28 | 22.33 | $5.57 | 105027 |
| 2023-09-27 | 21.17 | $5.55 | 126800 |
| 2023-09-26 | 19.96 | $5.60 | 127100 |
| 2023-09-25 | 19.01 | $5.68 | 117400 |
| 2023-09-22 | 18.34 | $5.71 | 108000 |
| 2023-09-21 | 17.96 | $5.70 | 96017 |
| 2023-09-20 | 17.21 | $5.76 | 82926 |
| 2023-09-19 | 16.82 | $5.80 | 175631 |
| 2023-09-18 | 15.90 | $5.78 | 166600 |
| 2023-09-15 | 15.07 | $5.83 | 145144 |
| 2023-09-14 | 14.40 | $5.80 | 89800 |
| 2023-09-13 | 13.83 | $5.81 | 221300 |
| 2023-09-12 | 13.23 | $5.83 | 170800 |
| 2023-09-11 | 12.74 | $5.84 | 112744 |
| 2023-09-08 | 12.29 | $5.87 | 67800 |
| 2023-09-07 | 12.02 | $5.90 | 92023 |
| 2023-09-06 | 11.87 | $5.94 | 62449 |
| 2023-09-05 | 12.10 | $5.99 | 91800 |
| 2023-09-01 | 12.67 | $6.01 | 93500 |
| 2023-08-31 | 13.32 | $6.00 | 89208 |
| 2023-08-30 | 13.87 | $5.98 | 137029 |
| 2023-08-29 | 14.44 | $6.00 | 179242 |
| 2023-08-28 | 14.80 | $5.85 | 264600 |
| 2023-08-25 | 14.55 | $5.89 | 82315 |
| 2023-08-24 | 14.08 | $5.84 | 178124 |
| 2023-08-23 | 13.59 | $5.94 | 138713 |
| 2023-08-22 | 13.45 | $5.87 | 94700 |
| 2023-08-21 | 13.30 | $5.89 | 65027 |
| 2023-08-18 | 12.58 | $5.84 | 152636 |
| 2023-08-17 | 11.82 | $5.84 | 133300 |
| 2023-08-16 | 11.19 | $5.90 | 227221 |
| 2023-08-15 | 10.82 | $5.98 | 141700 |
| 2023-08-14 | 11.12 | $6.04 | 132239 |
| 2023-08-11 | 11.53 | $6.05 | 125800 |
| 2023-08-10 | 11.87 | $6.03 | 125739 |
| 2023-08-09 | 12.37 | $6.10 | 181932 |
| 2023-08-08 | 12.57 | $6.10 | 157800 |
| 2023-08-07 | 13.00 | $6.13 | 136828 |
| 2023-08-04 | 13.29 | $6.04 | 99700 |
| 2023-08-03 | 13.74 | $6.03 | 104116 |
| 2023-08-02 | 14.25 | $6.06 | 143747 |
| 2023-08-01 | 14.90 | $6.17 | 109621 |
| 2023-07-31 | 14.65 | $6.19 | 156400 |
| 2023-07-28 | 14.18 | $6.21 | 115000 |
| 2023-07-27 | 13.75 | $6.11 | 86100 |
| 2023-07-26 | 13.43 | $6.15 | 105027 |
| 2023-07-25 | 13.29 | $6.15 | 96202 |
| 2023-07-24 | 13.15 | $6.12 | 138617 |
| 2023-07-21 | 13.06 | $6.13 | 146202 |
| 2023-07-20 | 12.97 | $6.14 | 157437 |
| 2023-07-19 | 12.80 | $6.18 | 135400 |
| 2023-07-18 | 12.37 | $6.18 | 166243 |
| 2023-07-17 | 11.84 | $6.20 | 83149 |
| 2023-07-14 | 11.33 | $6.17 | 95529 |
| 2023-07-13 | 10.79 | $6.23 | 349732 |
| 2023-07-12 | 10.22 | $6.19 | 187025 |
| 2023-07-11 | 9.86 | $6.12 | 232406 |
| 2023-07-10 | 10.04 | $6.03 | 180100 |
| 2023-07-07 | 10.47 | $5.99 | 169700 |
| 2023-07-06 | 11.00 | $5.96 | 185040 |
| 2023-07-05 | 11.13 | $6.02 | 102924 |
| 2023-07-03 | 10.95 | $6.06 | 73900 |
| 2023-06-30 | 10.68 | $6.02 | 124000 |
| 2023-06-29 | 10.63 | $5.95 | 78900 |
| 2023-06-28 | 10.84 | $5.96 | 134900 |
| 2023-06-27 | 11.18 | $5.90 | 99800 |
| 2023-06-26 | 11.59 | $5.84 | 87700 |
| 2023-06-23 | 12.01 | $5.89 | 86337 |
| 2023-06-22 | 12.63 | $5.95 | 87700 |
| 2023-06-21 | 12.73 | $5.98 | 147825 |
| 2023-06-20 | 12.67 | $6.05 | 87600 |
| 2023-06-16 | 12.22 | $6.10 | 107204 |
| 2023-06-15 | 11.12 | $6.12 | 236913 |
| 2023-06-14 | 10.22 | $6.02 | 125100 |
| 2023-06-13 | 9.54 | $6.03 | 206239 |
| 2023-06-12 | 8.99 | $5.98 | 133600 |
| 2023-06-09 | 8.71 | $5.96 | 122900 |
| 2023-06-08 | 8.62 | $5.98 | 138432 |
| 2023-06-07 | 8.44 | $5.96 | 163642 |
| 2023-06-06 | 8.44 | $5.88 | 236600 |
| 2023-06-05 | 8.77 | $5.86 | 153023 |
| 2023-06-02 | 8.89 | $5.87 | 109100 |
| 2023-06-01 | 9.03 | $5.78 | 131200 |
| 2023-05-31 | 9.22 | $5.67 | 157600 |
| 2023-05-30 | 9.04 | $5.72 | 88300 |
| 2023-05-26 | 9.25 | $5.75 | 80004 |
| 2023-05-25 | 9.06 | $5.68 | 134430 |
| 2023-05-24 | 8.69 | $5.72 | 142109 |
| 2023-05-23 | 8.29 | $5.75 | 136730 |
| 2023-05-22 | 8.26 | $5.84 | 58200 |
| 2023-05-19 | 8.50 | $5.85 | 147900 |
| 2023-05-18 | 8.77 | $5.83 | 203400 |
| 2023-05-17 | 9.19 | $5.83 | 122633 |
| 2023-05-16 | 9.57 | $5.77 | 149200 |
| 2023-05-15 | 9.67 | $5.80 | 109600 |
| 2023-05-12 | 9.77 | $5.76 | 113037 |
| 2023-05-11 | 9.89 | $5.81 | 118131 |
| 2023-05-10 | 10.25 | $5.87 | 111224 |
| 2023-05-09 | 10.62 | $5.87 | 107133 |
| 2023-05-08 | 10.88 | $5.87 | 78925 |
| 2023-05-05 | 11.21 | $5.87 | 157810 |
| 2023-05-04 | 11.42 | $5.77 | 86000 |
| 2023-05-03 | 10.98 | $5.78 | 109438 |
| 2023-05-02 | 10.74 | $5.78 | 98100 |
| 2023-05-01 | 10.49 | $5.88 | 46337 |
| 2023-04-28 | 10.95 | $5.92 | 114830 |
| 2023-04-27 | 11.51 | $5.90 | 163400 |
| 2023-04-26 | 12.10 | $5.83 | 116632 |
| 2023-04-25 | 11.75 | $5.83 | 87832 |
| 2023-04-24 | 11.50 | $5.94 | 151227 |
| 2023-04-21 | 11.74 | $5.91 | 72300 |
| 2023-04-20 | 11.76 | $5.91 | 112800 |
| 2023-04-19 | 11.84 | $5.95 | 86700 |
| 2023-04-18 | 12.06 | $5.96 | 162403 |
| 2023-04-17 | 12.42 | $5.96 | 110539 |
| 2023-04-14 | 12.57 | $5.94 | 101500 |
| 2023-04-13 | 12.74 | $5.97 | 112200 |
| 2023-04-12 | 12.91 | $5.93 | 181629 |
| 2023-04-11 | 13.50 | $5.95 | 131104 |
| 2023-04-10 | 14.12 | $5.99 | 249048 |
| 2023-04-06 | 14.72 | $5.94 | 118200 |
| 2023-04-05 | 15.11 | $5.89 | 138403 |
| 2023-04-04 | 15.51 | $5.93 | 147726 |
| 2023-04-03 | 16.25 | $5.98 | 121947 |
| 2023-03-31 | 16.97 | $5.98 | 216879 |
| 2023-03-30 | 17.77 | $5.88 | 268912 |
| 2023-03-29 | 18.25 | $5.86 | 136000 |
| 2023-03-28 | 18.64 | $5.77 | 127014 |
| 2023-03-27 | 18.68 | $5.79 | 145847 |
| 2023-03-24 | 18.73 | $5.81 | 144107 |
| 2023-03-23 | 18.72 | $5.81 | 152347 |
| 2023-03-22 | 18.91 | $5.75 | 172924 |
| 2023-03-21 | 19.11 | $5.79 | 177900 |
| 2023-03-20 | 18.94 | $5.76 | 126349 |
| 2023-03-17 | 18.53 | $5.70 | 161523 |
| 2023-03-16 | 17.69 | $5.72 | 120400 |
| 2023-03-15 | 16.75 | $5.60 | 144900 |
| 2023-03-14 | 15.45 | $5.73 | 71400 |
| 2023-03-13 | 14.45 | $5.70 | 258220 |
| 2023-03-10 | 13.39 | $5.89 | 166113 |
| 2023-03-09 | 13.06 | $5.96 | 93748 |
| 2023-03-08 | 13.11 | $6.10 | 108200 |
| 2023-03-07 | 13.54 | $6.05 | 104000 |
| 2023-03-06 | 14.11 | $6.17 | 132822 |
| 2023-03-03 | 14.51 | $6.18 | 105900 |
| 2023-03-02 | 15.19 | $6.11 | 67245 |
| 2023-03-01 | 15.61 | $6.06 | 177700 |
| 2023-02-28 | 15.93 | $6.06 | 115000 |
| 2023-02-27 | 16.42 | $6.04 | 133700 |
| 2023-02-24 | 16.93 | $6.06 | 117824 |
| 2023-02-23 | 17.19 | $6.09 | 108400 |
| 2023-02-22 | 17.60 | $6.08 | 130400 |
| 2023-02-21 | 18.22 | $6.09 | 280330 |
| 2023-02-17 | 18.87 | $6.26 | 150500 |
| 2023-02-16 | 19.54 | $6.28 | 103024 |
| 2023-02-15 | 20.04 | $6.35 | 187201 |
| 2023-02-14 | 20.35 | $6.37 | 205704 |
| 2023-02-13 | 20.32 | $6.38 | 123400 |
| 2023-02-10 | 20.54 | $6.37 | 96725 |
| 2023-02-09 | 20.89 | $6.40 | 226200 |
| 2023-02-08 | 20.98 | $6.38 | 95200 |
| 2023-02-07 | 21.35 | $6.41 | 216507 |
| 2023-02-06 | 21.78 | $6.30 | 225513 |
| 2023-02-03 | 22.24 | $6.41 | 175225 |
| 2023-02-02 | 21.96 | $6.51 | 231100 |
| 2023-02-01 | 21.22 | $6.41 | 183045 |
| 2023-01-31 | 20.85 | $6.33 | 201300 |
| 2023-01-30 | 20.68 | $6.28 | 201800 |
| 2023-01-27 | 20.50 | $6.35 | 216600 |
| 2023-01-26 | 20.19 | $6.30 | 179945 |
| 2023-01-25 | 19.93 | $6.28 | 281613 |
| 2023-01-24 | 19.80 | $6.27 | 208746 |
| 2023-01-23 | 19.21 | $6.24 | 245846 |
| 2023-01-20 | 18.58 | $6.16 | 153621 |
| 2023-01-19 | 18.34 | $6.00 | 287743 |
| 2023-01-18 | 18.35 | $6.07 | 252600 |
| 2023-01-17 | 17.95 | $6.12 | 197600 |
| 2023-01-13 | 17.68 | $6.10 | 189000 |
| 2023-01-12 | 17.61 | $6.07 | 237300 |
| 2023-01-11 | 17.69 | $5.95 | 240600 |
| 2023-01-10 | 18.17 | $5.84 | 135000 |
| 2023-01-09 | 19.01 | $5.77 | 236117 |
| 2023-01-06 | 19.90 | $5.74 | 222800 |
| 2023-01-05 | 20.33 | $5.61 | 165700 |
| 2023-01-04 | 20.49 | $5.68 | 210900 |
| 2023-01-03 | 20.71 | $5.61 | 184800 |
| 2022-12-30 | 20.65 | $5.58 | 464918 |
| 2022-12-29 | 20.19 | $5.57 | 268900 |
| 2022-12-28 | 19.64 | $5.53 | 304123 |
| 2022-12-27 | 19.12 | $5.64 | 248102 |
| 2022-12-23 | 18.76 | $5.68 | 177000 |
| 2022-12-22 | 18.51 | $5.67 | 290500 |
| 2022-12-21 | 18.26 | $5.73 | 273935 |
| 2022-12-20 | 18.46 | $5.71 | 318000 |
| 2022-12-19 | 18.67 | $5.80 | 293600 |
| 2022-12-16 | 18.99 | $5.79 | 173200 |
| 2022-12-15 | 19.37 | $5.88 | 288300 |
| 2022-12-14 | 20.08 | $5.98 | 231421 |
| 2022-12-13 | 21.09 | $5.98 | 259101 |
| 2022-12-12 | 22.16 | $5.94 | 253800 |
| 2022-12-09 | 22.59 | $5.95 | 391605 |
| 2022-12-08 | 23.14 | $6.16 | 187900 |
| 2022-12-07 | 24.14 | $6.21 | 161600 |
| 2022-12-06 | 25.01 | $6.23 | 110100 |
| 2022-12-05 | 25.80 | $6.31 | 203605 |
| 2022-12-02 | 26.30 | $6.47 | 101200 |
| 2022-12-01 | 26.27 | $6.46 | 137700 |
| 2022-11-30 | 26.02 | $6.43 | 193746 |
| 2022-11-29 | 25.87 | $6.20 | 235300 |
| 2022-11-28 | 26.43 | $6.23 | 177728 |
| 2022-11-25 | 26.96 | $6.24 | 67900 |
| 2022-11-23 | 27.20 | $6.24 | 224900 |
| 2022-11-22 | 27.45 | $6.12 | 200000 |
| 2022-11-21 | 28.26 | $6.05 | 265149 |
| 2022-11-18 | 29.24 | $6.10 | 132745 |
| 2022-11-17 | 30.12 | $6.07 | 234800 |
| 2022-11-16 | 31.27 | $6.05 | 237200 |
| 2022-11-15 | 32.30 | $6.11 | 235300 |
| 2022-11-14 | 33.39 | $5.98 | 240600 |
| 2022-11-11 | 35.11 | $5.97 | 201111 |
| 2022-11-10 | 36.68 | $5.90 | 143500 |
| 2022-11-09 | 38.20 | $5.74 | 258200 |
| 2022-11-08 | 39.00 | $5.74 | 144900 |
| 2022-11-07 | 39.83 | $5.67 | 169000 |
| 2022-11-04 | 40.15 | $5.60 | 242327 |
| 2022-11-03 | 40.36 | $5.57 | 270735 |
| 2022-11-02 | 40.34 | $5.58 | 210010 |
| 2022-11-01 | 40.60 | $5.66 | 110455 |
| 2022-10-31 | 41.07 | $5.64 | 196145 |
| 2022-10-28 | 41.56 | $5.69 | 239326 |
| 2022-10-27 | 42.08 | $5.61 | 295004 |
| 2022-10-26 | 42.42 | $5.65 | 222227 |
| 2022-10-25 | 42.77 | $5.64 | 197400 |
| 2022-10-24 | 42.78 | $5.55 | 148706 |
| 2022-10-21 | 42.70 | $5.53 | 167200 |
| 2022-10-20 | 42.01 | $5.45 | 179041 |
| 2022-10-19 | 41.12 | $5.41 | 145800 |
| 2022-10-18 | 40.01 | $5.44 | 207225 |
| 2022-10-17 | 38.94 | $5.41 | 406900 |
| 2022-10-14 | 37.76 | $5.36 | 255100 |
| 2022-10-13 | 36.52 | $5.57 | 208700 |
| 2022-10-12 | 35.11 | $5.50 | 164600 |
| 2022-10-11 | 33.82 | $5.56 | 229400 |
| 2022-10-10 | 32.51 | $5.63 | 118445 |
| 2022-10-07 | 31.24 | $5.70 | 395107 |
| 2022-10-06 | 29.92 | $5.97 | 233606 |
| 2022-10-05 | 29.01 | $6.08 | 318700 |
| 2022-10-04 | 28.15 | $6.16 | 491302 |
| 2022-10-03 | 27.31 | $6.14 | 176640 |
| 2022-09-30 | 26.25 | $6.07 | 188900 |
| 2022-09-29 | 25.04 | $6.15 | 153619 |
| 2022-09-28 | 23.73 | $6.25 | 171400 |
| 2022-09-27 | 22.41 | $6.21 | 421300 |
| 2022-09-26 | 21.03 | $5.97 | 462534 |
| 2022-09-23 | 19.30 | $6.30 | 467900 |
| 2022-09-22 | 17.85 | $6.58 | 295739 |
| 2022-09-21 | 16.99 | $6.78 | 189568 |
| 2022-09-20 | 16.52 | $6.99 | 170300 |
| 2022-09-19 | 16.50 | $6.99 | 115100 |
| 2022-09-16 | 16.07 | $6.88 | 349000 |
| 2022-09-15 | 15.65 | $7.15 | 151006 |
| 2022-09-14 | 15.97 | $7.27 | 129500 |
| 2022-09-13 | 16.76 | $7.30 | 179220 |
| 2022-09-12 | 17.58 | $7.43 | 159800 |
| 2022-09-09 | 17.95 | $7.43 | 162511 |
| 2022-09-08 | 18.34 | $7.26 | 130000 |
| 2022-09-07 | 19.11 | $7.30 | 181813 |
| 2022-09-06 | 19.74 | $7.24 | 112100 |
| 2022-09-02 | 20.25 | $7.16 | 152600 |
| 2022-09-01 | 20.70 | $7.16 | 158300 |
| 2022-08-31 | 20.88 | $7.14 | 125337 |
| 2022-08-30 | 21.48 | $7.18 | 147000 |
| 2022-08-29 | 22.11 | $7.20 | 112911 |
| 2022-08-26 | 23.05 | $7.25 | 122338 |
| 2022-08-25 | 24.23 | $7.46 | 79000 |
| 2022-08-24 | 24.97 | $7.37 | 96048 |
| 2022-08-23 | 25.94 | $7.31 | 165300 |
| 2022-08-22 | 26.96 | $7.35 | 357000 |
| 2022-08-19 | 27.83 | $7.54 | 354200 |
| 2022-08-18 | 28.06 | $7.55 | 195337 |
| 2022-08-17 | 28.16 | $7.48 | 141600 |
| 2022-08-16 | 28.26 | $7.55 | 171632 |
| 2022-08-15 | 27.90 | $7.63 | 212621 |
| 2022-08-12 | 27.02 | $7.79 | 238551 |
| 2022-08-11 | 25.75 | $7.78 | 241500 |
| 2022-08-10 | 24.46 | $7.80 | 449628 |
| 2022-08-09 | 23.10 | $7.58 | 404500 |
| 2022-08-08 | 21.91 | $7.57 | 302200 |
| 2022-08-05 | 20.99 | $7.46 | 255300 |
| 2022-08-04 | 20.32 | $7.48 | 359226 |
| 2022-08-03 | 19.44 | $7.55 | 125500 |
| 2022-08-02 | 18.51 | $7.40 | 313492 |
| 2022-08-01 | 17.63 | $7.44 | 309700 |
| 2022-07-29 | 16.83 | $7.42 | 255000 |
| 2022-07-28 | 15.99 | $7.31 | 191000 |
| 2022-07-27 | 15.67 | $7.18 | 133900 |
| 2022-07-26 | 15.88 | $7.04 | 134134 |
| 2022-07-25 | 16.36 | $7.09 | 236900 |
| 2022-07-22 | 16.82 | $7.04 | 348921 |
| 2022-07-21 | 17.31 | $7.08 | 183939 |
| 2022-07-20 | 18.05 | $7.04 | 357200 |
| 2022-07-19 | 18.85 | $6.95 | 232007 |
| 2022-07-18 | 19.58 | $6.82 | 262347 |
| 2022-07-15 | 20.34 | $6.83 | 723510 |
| 2022-07-14 | 20.75 | $6.79 | 237100 |
| 2022-07-13 | 20.75 | $6.82 | 241000 |
| 2022-07-12 | 20.93 | $6.83 | 346812 |
| 2022-07-11 | 21.22 | $6.97 | 421800 |
| 2022-07-08 | 21.86 | $7.04 | 159304 |
| 2022-07-07 | 22.64 | $6.93 | 293100 |
| 2022-07-06 | 23.02 | $6.86 | 265745 |
| 2022-07-05 | 23.08 | $6.83 | 169000 |
| 2022-07-01 | 22.92 | $6.88 | 84500 |
| 2022-06-30 | 22.75 | $6.82 | 177900 |
| 2022-06-29 | 22.57 | $6.85 | 124016 |
| 2022-06-28 | 22.53 | $6.78 | 208432 |
| 2022-06-27 | 22.48 | $6.92 | 163002 |
| 2022-06-24 | 22.25 | $6.92 | 247200 |
| 2022-06-23 | 22.01 | $6.84 | 205800 |
| 2022-06-22 | 21.42 | $6.66 | 223600 |
| 2022-06-21 | 20.43 | $6.75 | 163900 |
| 2022-06-17 | 19.38 | $6.64 | 179330 |
| 2022-06-16 | 18.16 | $6.51 | 252100 |
| 2022-06-15 | 16.89 | $6.89 | 191904 |
| 2022-06-14 | 16.09 | $6.92 | 268441 |
| 2022-06-13 | 14.95 | $6.91 | 254800 |
| 2022-06-10 | 13.90 | $7.24 | 356613 |
| 2022-06-09 | 13.48 | $7.58 | 159200 |
| 2022-06-08 | 14.07 | $7.60 | 126900 |
| 2022-06-07 | 14.59 | $7.66 | 140747 |
| 2022-06-06 | 15.14 | $7.54 | 130134 |
| 2022-06-03 | 15.64 | $7.54 | 107700 |
| 2022-06-02 | 16.04 | $7.58 | 219618 |
| 2022-06-01 | 16.57 | $7.54 | 151500 |
| 2022-05-31 | 16.97 | $7.51 | 163800 |
| 2022-05-27 | 17.73 | $7.49 | 193800 |
| 2022-05-26 | 18.28 | $7.37 | 179608 |
| 2022-05-25 | 18.59 | $7.31 | 182239 |
| 2022-05-24 | 18.68 | $7.30 | 123600 |
| 2022-05-23 | 18.78 | $7.37 | 201800 |
| 2022-05-20 | 19.17 | $7.35 | 140100 |
| 2022-05-19 | 19.59 | $7.35 | 134400 |
| 2022-05-18 | 19.48 | $7.32 | 88100 |
| 2022-05-17 | 19.38 | $7.51 | 179241 |
| 2022-05-16 | 19.41 | $7.33 | 141200 |
| 2022-05-13 | 18.95 | $7.39 | 201000 |
| 2022-05-12 | 18.55 | $7.22 | 201919 |
| 2022-05-11 | 17.85 | $7.36 | 205816 |
| 2022-05-10 | 17.63 | $7.54 | 201848 |
| 2022-05-09 | 17.71 | $7.66 | 322800 |
| 2022-05-06 | 17.11 | $7.83 | 155300 |
| 2022-05-05 | 16.73 | $7.91 | 178717 |
| 2022-05-04 | 16.59 | $8.08 | 140412 |
| 2022-05-03 | 16.45 | $7.89 | 180700 |
| 2022-05-02 | 15.85 | $7.88 | 261200 |
| 2022-04-29 | 14.92 | $7.85 | 286124 |
| 2022-04-28 | 14.12 | $8.12 | 168500 |
| 2022-04-27 | 13.63 | $7.97 | 180000 |
| 2022-04-26 | 13.04 | $8.02 | 169588 |
| 2022-04-25 | 12.53 | $8.15 | 173900 |
| 2022-04-22 | 12.00 | $8.29 | 139748 |
| 2022-04-21 | 12.02 | $8.47 | 95232 |
| 2022-04-20 | 12.53 | $8.55 | 115225 |
| 2022-04-19 | 13.00 | $8.49 | 182300 |
| 2022-04-18 | 13.56 | $8.46 | 146100 |
| 2022-04-14 | 14.15 | $8.50 | 128700 |
| 2022-04-13 | 14.84 | $8.60 | 112900 |
| 2022-04-12 | 15.34 | $8.52 | 124700 |
| 2022-04-11 | 15.86 | $8.53 | 124806 |
| 2022-04-08 | 16.11 | $8.58 | 155543 |
| 2022-04-07 | 16.63 | $8.68 | 100100 |
| 2022-04-06 | 17.11 | $8.65 | 178819 |
| 2022-04-05 | 17.62 | $8.82 | 139911 |
| 2022-04-04 | 18.30 | $9.09 | 118200 |
| 2022-04-01 | 18.74 | $8.93 | 117026 |
| 2022-03-31 | 19.44 | $8.88 | 110400 |
| 2022-03-30 | 20.20 | $8.97 | 170615 |
| 2022-03-29 | 21.00 | $8.96 | 144400 |
| 2022-03-28 | 21.99 | $8.75 | 80028 |
| 2022-03-25 | 22.75 | $8.74 | 115700 |
| 2022-03-24 | 23.55 | $8.75 | 127700 |
| 2022-03-23 | 24.34 | $8.68 | 123037 |
| 2022-03-22 | 25.21 | $8.84 | 114604 |
| 2022-03-21 | 26.23 | $8.65 | 94217 |
| 2022-03-18 | 27.07 | $8.75 | 247500 |
| 2022-03-17 | 27.95 | $8.68 | 118916 |
| 2022-03-16 | 28.56 | $8.36 | 158703 |
| 2022-03-15 | 28.85 | $8.15 | 140349 |
| 2022-03-14 | 28.28 | $8.04 | 148800 |
| 2022-03-11 | 27.68 | $8.17 | 133300 |
| 2022-03-10 | 27.20 | $8.32 | 135954 |
| 2022-03-09 | 26.85 | $8.37 | 200900 |
| 2022-03-08 | 26.48 | $8.09 | 562039 |
| 2022-03-07 | 25.66 | $8.23 | 245232 |
| 2022-03-04 | 25.04 | $8.55 | 136405 |
| 2022-03-03 | 24.83 | $8.70 | 142900 |
| 2022-03-02 | 24.90 | $8.85 | 142739 |
| 2022-03-01 | 24.98 | $8.60 | 134800 |
| 2022-02-28 | 24.61 | $8.76 | 141304 |
| 2022-02-25 | 24.30 | $8.75 | 152103 |
| 2022-02-24 | 23.72 | $8.59 | 215000 |
| 2022-02-23 | 22.57 | $8.47 | 280200 |
| 2022-02-22 | 21.71 | $8.57 | 254686 |
| 2022-02-18 | 20.92 | $8.78 | 255731 |
| 2022-02-17 | 20.35 | $8.83 | 172100 |
| 2022-02-16 | 19.89 | $9.01 | 174700 |
| 2022-02-15 | 19.65 | $8.99 | 247517 |
| 2022-02-14 | 19.19 | $8.81 | 508000 |
| 2022-02-11 | 18.71 | $9.14 | 248500 |
| 2022-02-10 | 18.89 | $9.56 | 119900 |
| 2022-02-09 | 19.84 | $9.64 | 151400 |
| 2022-02-08 | 20.85 | $9.45 | 108100 |
| 2022-02-07 | 21.41 | $9.38 | 108517 |
| 2022-02-04 | 22.08 | $9.37 | 149214 |
| 2022-02-03 | 22.12 | $9.27 | 121137 |
| 2022-02-02 | 22.16 | $9.42 | 151989 |
| 2022-02-01 | 22.52 | $9.42 | 139500 |
| 2022-01-31 | 22.46 | $9.36 | 245900 |
| 2022-01-28 | 22.17 | $9.21 | 185400 |
| 2022-01-27 | 21.19 | $9.02 | 105211 |
| 2022-01-26 | 20.20 | $9.10 | 162611 |
| 2022-01-25 | 19.18 | $9.04 | 253124 |
| 2022-01-24 | 17.23 | $9.12 | 436400 |
| 2022-01-21 | 15.17 | $9.22 | 589114 |
| 2022-01-20 | 13.76 | $9.57 | 171200 |
| 2022-01-19 | 13.23 | $9.63 | 246433 |
| 2022-01-18 | 12.87 | $9.71 | 220541 |
| 2022-01-14 | 12.76 | $10.01 | 312208 |
| 2022-01-13 | 13.16 | $9.87 | 86200 |
| 2022-01-12 | 13.33 | $9.91 | 132900 |
| 2022-01-11 | 13.64 | $9.91 | 110444 |
| 2022-01-10 | 13.63 | $9.81 | 157805 |
| 2022-01-07 | 13.21 | $9.84 | 175928 |
| 2022-01-06 | 13.05 | $9.79 | 225400 |
| 2022-01-05 | 12.96 | $9.82 | 172436 |
| 2022-01-04 | 13.01 | $9.99 | 146310 |
| 2022-01-03 | 13.17 | $9.96 | 160611 |
| 2021-12-31 | 13.65 | $9.97 | 120000 |
| 2021-12-30 | 14.11 | $9.97 | 95400 |
| 2021-12-29 | 14.74 | $10.02 | 107200 |
| 2021-12-28 | 15.45 | $9.97 | 117833 |
| 2021-12-27 | 16.19 | $10.04 | 108234 |
| 2021-12-23 | 16.90 | $9.91 | 172319 |
| 2021-12-22 | 17.55 | $9.78 | 155833 |
| 2021-12-21 | 17.60 | $9.75 | 147618 |
| 2021-12-20 | 17.22 | $9.68 | 223332 |
| 2021-12-17 | 16.83 | $9.90 | 140800 |
| 2021-12-16 | 16.98 | $9.92 | 164243 |
| 2021-12-15 | 17.50 | $9.89 | 101000 |
| 2021-12-14 | 17.67 | $9.83 | 127211 |
| 2021-12-13 | 17.98 | $9.84 | 114500 |
| 2021-12-10 | 18.47 | $10.04 | 148700 |
| 2021-12-09 | 19.44 | $9.99 | 154930 |
| 2021-12-08 | 20.46 | $9.99 | 105600 |
| 2021-12-07 | 20.78 | $9.90 | 116007 |
| 2021-12-06 | 21.03 | $9.77 | 167619 |
| 2021-12-03 | 20.79 | $9.80 | 136000 |
| 2021-12-02 | 20.56 | $9.99 | 115147 |
| 2021-12-01 | 20.78 | $9.87 | 92630 |
| 2021-11-30 | 21.00 | $9.97 | 89601 |
| 2021-11-29 | 21.43 | $10.10 | 102531 |
| 2021-11-26 | 22.36 | $10.08 | 98400 |
| 2021-11-24 | 22.53 | $10.20 | 70500 |
| 2021-11-23 | 23.15 | $10.16 | 121623 |
| 2021-11-22 | 24.05 | $10.37 | 116200 |
| 2021-11-19 | 24.73 | $10.45 | 85600 |
| 2021-11-18 | 24.92 | $10.50 | 87574 |
| 2021-11-17 | 25.11 | $10.50 | 90100 |
| 2021-11-16 | 24.89 | $10.50 | 89010 |
| 2021-11-15 | 24.60 | $10.48 | 74100 |
| 2021-11-12 | 24.35 | $10.50 | 73200 |
| 2021-11-11 | 24.04 | $10.45 | 130700 |
| 2021-11-10 | 23.70 | $10.49 | 83400 |
| 2021-11-09 | 23.35 | $10.70 | 229600 |
| 2021-11-08 | 22.56 | $10.60 | 85100 |
| 2021-11-05 | 21.98 | $10.54 | 101400 |
| 2021-11-04 | 21.42 | $10.49 | 208944 |
| 2021-11-03 | 21.05 | $10.46 | 121600 |
| 2021-11-02 | 20.81 | $10.41 | 119100 |
| 2021-11-01 | 20.51 | $10.42 | 114700 |
| 2021-10-29 | 20.31 | $10.38 | 97600 |
| 2021-10-28 | 20.21 | $10.30 | 130832 |
| 2021-10-27 | 20.15 | $10.30 | 157900 |
| 2021-10-26 | 20.15 | $10.28 | 67225 |
| 2021-10-25 | 20.11 | $10.28 | 81333 |
| 2021-10-22 | 20.22 | $10.22 | 111028 |
| 2021-10-21 | 20.36 | $10.26 | 97767 |
| 2021-10-20 | 20.36 | $10.29 | 145500 |
| 2021-10-19 | 20.39 | $10.20 | 156500 |
| 2021-10-18 | 20.58 | $10.08 | 230000 |
| 2021-10-15 | 21.06 | $9.94 | 115300 |
| 2021-10-14 | 21.77 | $9.87 | 131900 |
| 2021-10-13 | 22.73 | $9.70 | 43200 |
| 2021-10-12 | 23.54 | $9.65 | 72844 |
| 2021-10-11 | 24.22 | $9.64 | 129700 |
| 2021-10-08 | 25.00 | $9.65 | 101714 |
| 2021-10-07 | 25.90 | $9.81 | 160207 |
| 2021-10-06 | 27.02 | $9.61 | 196500 |
| 2021-10-05 | 27.68 | $9.58 | 213400 |
| 2021-10-04 | 28.25 | $9.48 | 294000 |
| 2021-10-01 | 28.81 | $9.62 | 175424 |
| 2021-09-30 | 29.71 | $9.57 | 191845 |
| 2021-09-29 | 30.75 | $9.66 | 172617 |
| 2021-09-28 | 32.01 | $9.76 | 334400 |
| 2021-09-27 | 32.97 | $9.81 | 148831 |
| 2021-09-24 | 34.41 | $9.87 | 358500 |
| 2021-09-23 | 36.02 | $9.96 | 197029 |
| 2021-09-22 | 37.90 | $9.88 | 245400 |
| 2021-09-21 | 39.79 | $9.85 | 188100 |
| 2021-09-20 | 41.75 | $9.79 | 445804 |
| 2021-09-17 | 43.82 | $10.22 | 156100 |
| 2021-09-16 | 45.02 | $10.32 | 82900 |
| 2021-09-15 | 45.98 | $10.30 | 144235 |
| 2021-09-14 | 47.01 | $10.29 | 107633 |
| 2021-09-13 | 47.94 | $10.37 | 123500 |
| 2021-09-10 | 48.61 | $10.47 | 113726 |
| 2021-09-09 | 48.97 | $10.54 | 129000 |
| 2021-09-08 | 49.18 | $10.58 | 190100 |
| 2021-09-07 | 49.43 | $10.48 | 180300 |
| 2021-09-03 | 49.79 | $10.55 | 111100 |
| 2021-09-02 | 49.99 | $10.60 | 149731 |
| 2021-09-01 | 50.17 | $10.68 | 178800 |
| 2021-08-31 | 50.36 | $10.60 | 86400 |
| 2021-08-30 | 50.56 | $10.64 | 172020 |
| 2021-08-27 | 50.77 | $10.60 | 147814 |
| 2021-08-26 | 51.19 | $10.48 | 200547 |
| 2021-08-25 | 51.63 | $10.66 | 91400 |
| 2021-08-24 | 51.91 | $10.56 | 60617 |
| 2021-08-23 | 52.29 | $10.45 | 116445 |
| 2021-08-20 | 52.74 | $10.52 | 88544 |
| 2021-08-19 | 53.21 | $10.36 | 190492 |
| 2021-08-18 | 53.65 | $10.54 | 182900 |
| 2021-08-17 | 53.87 | $10.58 | 196900 |
| 2021-08-16 | 53.95 | $10.85 | 119203 |
| 2021-08-13 | 53.80 | $10.85 | 83700 |
| 2021-08-12 | 53.45 | $10.86 | 89800 |
| 2021-08-11 | 52.96 | $10.99 | 74900 |
| 2021-08-10 | 52.18 | $11.00 | 114600 |
| 2021-08-09 | 51.32 | $11.10 | 130926 |
| 2021-08-06 | 50.41 | $10.98 | 119948 |
| 2021-08-05 | 49.47 | $10.99 | 177849 |
| 2021-08-04 | 48.30 | $11.08 | 63000 |
| 2021-08-03 | 46.92 | $11.16 | 86300 |
| 2021-08-02 | 45.36 | $11.14 | 109735 |
| 2021-07-30 | 43.71 | $11.11 | 87300 |
| 2021-07-29 | 41.98 | $11.23 | 103527 |
| 2021-07-28 | 40.04 | $11.08 | 121407 |
| 2021-07-27 | 38.02 | $11.05 | 73846 |
| 2021-07-26 | 35.90 | $11.11 | 141432 |
| 2021-07-23 | 33.63 | $11.05 | 96600 |
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