Is BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) research center and poll results.
NYSE : DSM
BNY Mellon Strategic Municipal Bond Fund, Inc. — Technical Indicators
$6 USD
-$0.05 (-0.83%)
- Volume
- 368.52K
- Average Volume
- 102.02K
- Market Capitalization
- $296.57M
- P/E Ratio
- -54.55
- Dividend Yield
- 5.03%
- Price Target
- Year High
- $6.30
- Year Low
- $5.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.16
- Current Ratio
- $0.14
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.10
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.86
Average
6.18
Maximum
8.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.10 | $6.00 | 370703 |
| 2026-07-20 | 6.10 | $6.05 | 52407 |
| 2026-07-17 | 6.11 | $6.04 | 48619 |
| 2026-07-16 | 6.11 | $6.05 | 84317 |
| 2026-07-15 | 6.12 | $6.07 | 92400 |
| 2026-07-14 | 6.12 | $6.08 | 114300 |
| 2026-07-13 | 6.12 | $6.07 | 87100 |
| 2026-07-10 | 6.12 | $6.06 | 64833 |
| 2026-07-09 | 6.13 | $6.07 | 84035 |
| 2026-07-08 | 6.13 | $6.04 | 123300 |
| 2026-07-07 | 6.13 | $6.07 | 199800 |
| 2026-07-06 | 6.13 | $6.14 | 164000 |
| 2026-07-02 | 6.13 | $6.17 | 174120 |
| 2026-07-01 | 6.13 | $6.18 | 143621 |
| 2026-06-30 | 6.13 | $6.15 | 206243 |
| 2026-06-29 | 6.12 | $6.18 | 156500 |
| 2026-06-26 | 6.12 | $6.13 | 232104 |
| 2026-06-25 | 6.12 | $6.14 | 106820 |
| 2026-06-24 | 6.12 | $6.15 | 149700 |
| 2026-06-23 | 6.11 | $6.13 | 208828 |
| 2026-06-22 | 6.11 | $6.10 | 102313 |
| 2026-06-18 | 6.10 | $6.13 | 93400 |
| 2026-06-17 | 6.09 | $6.11 | 75800 |
| 2026-06-16 | 6.09 | $6.14 | 31900 |
| 2026-06-15 | 6.08 | $6.13 | 36600 |
| 2026-06-12 | 6.08 | $6.11 | 75000 |
| 2026-06-11 | 6.08 | $6.11 | 81700 |
| 2026-06-10 | 6.08 | $6.13 | 53402 |
| 2026-06-09 | 6.08 | $6.13 | 62728 |
| 2026-06-08 | 6.08 | $6.09 | 75800 |
| 2026-06-05 | 6.09 | $6.10 | 99519 |
| 2026-06-04 | 6.09 | $6.12 | 115245 |
| 2026-06-03 | 6.09 | $6.10 | 175900 |
| 2026-06-02 | 6.09 | $6.12 | 101900 |
| 2026-06-01 | 6.09 | $6.12 | 193317 |
| 2026-05-29 | 6.08 | $6.15 | 127700 |
| 2026-05-28 | 6.08 | $6.12 | 177100 |
| 2026-05-27 | 6.07 | $6.09 | 103300 |
| 2026-05-26 | 6.07 | $6.02 | 115200 |
| 2026-05-22 | 6.07 | $6.00 | 28000 |
| 2026-05-21 | 6.07 | $6.00 | 51349 |
| 2026-05-20 | 6.07 | $6.00 | 98317 |
| 2026-05-19 | 6.07 | $5.97 | 85400 |
| 2026-05-18 | 6.08 | $6.00 | 71033 |
| 2026-05-15 | 6.09 | $6.05 | 45338 |
| 2026-05-14 | 6.09 | $6.11 | 24214 |
| 2026-05-13 | 6.09 | $6.16 | 63000 |
| 2026-05-12 | 6.08 | $6.16 | 68700 |
| 2026-05-11 | 6.08 | $6.19 | 62444 |
| 2026-05-08 | 6.07 | $6.17 | 54800 |
| 2026-05-07 | 6.07 | $6.18 | 53600 |
| 2026-05-06 | 6.07 | $6.18 | 168400 |
| 2026-05-05 | 6.07 | $6.10 | 121004 |
| 2026-05-04 | 6.06 | $5.97 | 122400 |
| 2026-05-01 | 6.06 | $6.04 | 90200 |
| 2026-04-30 | 6.05 | $6.05 | 148300 |
| 2026-04-29 | 6.05 | $6.00 | 90419 |
| 2026-04-28 | 6.05 | $6.01 | 77748 |
| 2026-04-27 | 6.04 | $6.05 | 71644 |
| 2026-04-24 | 6.03 | $6.01 | 76904 |
| 2026-04-23 | 6.02 | $6.04 | 98000 |
| 2026-04-22 | 6.01 | $6.03 | 62107 |
| 2026-04-21 | 6.00 | $6.09 | 79100 |
| 2026-04-20 | 5.99 | $6.12 | 87630 |
| 2026-04-17 | 5.98 | $6.11 | 62700 |
| 2026-04-16 | 5.98 | $6.09 | 66200 |
| 2026-04-15 | 5.97 | $6.07 | 56127 |
| 2026-04-14 | 5.97 | $6.07 | 76000 |
| 2026-04-13 | 5.97 | $6.10 | 57337 |
| 2026-04-10 | 5.96 | $6.11 | 41500 |
| 2026-04-09 | 5.96 | $6.15 | 71300 |
| 2026-04-08 | 5.95 | $6.12 | 135500 |
| 2026-04-07 | 5.95 | $6.02 | 207628 |
| 2026-04-06 | 5.95 | $5.92 | 174910 |
| 2026-04-02 | 5.96 | $5.90 | 150035 |
| 2026-04-01 | 5.97 | $5.99 | 147300 |
| 2026-03-31 | 5.98 | $6.01 | 351000 |
| 2026-03-30 | 5.99 | $5.80 | 208200 |
| 2026-03-27 | 6.01 | $5.80 | 110028 |
| 2026-03-26 | 6.03 | $5.83 | 160000 |
| 2026-03-25 | 6.04 | $5.88 | 138926 |
| 2026-03-24 | 6.06 | $5.83 | 93500 |
| 2026-03-23 | 6.08 | $5.91 | 84700 |
| 2026-03-20 | 6.09 | $5.94 | 92800 |
| 2026-03-19 | 6.10 | $6.01 | 70500 |
| 2026-03-18 | 6.11 | $6.02 | 56504 |
| 2026-03-17 | 6.12 | $6.00 | 48200 |
| 2026-03-16 | 6.13 | $6.01 | 17000 |
| 2026-03-13 | 6.14 | $5.99 | 88900 |
| 2026-03-12 | 6.16 | $6.03 | 50430 |
| 2026-03-11 | 6.17 | $6.06 | 68500 |
| 2026-03-10 | 6.18 | $6.08 | 160700 |
| 2026-03-09 | 6.19 | $6.07 | 46024 |
| 2026-03-06 | 6.19 | $6.10 | 102918 |
| 2026-03-05 | 6.20 | $6.10 | 77240 |
| 2026-03-04 | 6.20 | $6.12 | 185900 |
| 2026-03-03 | 6.20 | $6.16 | 85018 |
| 2026-03-02 | 6.20 | $6.19 | 89000 |
| 2026-02-27 | 6.20 | $6.18 | 88500 |
| 2026-02-26 | 6.20 | $6.20 | 85834 |
| 2026-02-25 | 6.20 | $6.17 | 124400 |
| 2026-02-24 | 6.20 | $6.17 | 206400 |
| 2026-02-23 | 6.19 | $6.18 | 91300 |
| 2026-02-20 | 6.19 | $6.15 | 57402 |
| 2026-02-19 | 6.18 | $6.19 | 81229 |
| 2026-02-18 | 6.17 | $6.25 | 43231 |
| 2026-02-17 | 6.16 | $6.25 | 149725 |
| 2026-02-13 | 6.16 | $6.24 | 62800 |
| 2026-02-12 | 6.15 | $6.26 | 55100 |
| 2026-02-11 | 6.14 | $6.28 | 28740 |
| 2026-02-10 | 6.14 | $6.27 | 33923 |
| 2026-02-09 | 6.14 | $6.22 | 40340 |
| 2026-02-06 | 6.14 | $6.21 | 150929 |
| 2026-02-05 | 6.14 | $6.15 | 77700 |
| 2026-02-04 | 6.14 | $6.15 | 43837 |
| 2026-02-03 | 6.13 | $6.17 | 53124 |
| 2026-02-02 | 6.13 | $6.15 | 57942 |
| 2026-01-30 | 6.13 | $6.19 | 59700 |
| 2026-01-29 | 6.13 | $6.22 | 71943 |
| 2026-01-28 | 6.13 | $6.18 | 109445 |
| 2026-01-27 | 6.12 | $6.10 | 112143 |
| 2026-01-26 | 6.12 | $6.04 | 130200 |
| 2026-01-23 | 6.12 | $6.03 | 140400 |
| 2026-01-22 | 6.11 | $6.03 | 164900 |
| 2026-01-21 | 6.11 | $6.05 | 105300 |
| 2026-01-20 | 6.11 | $6.09 | 58738 |
| 2026-01-16 | 6.11 | $6.11 | 159235 |
| 2026-01-15 | 6.10 | $6.11 | 116206 |
| 2026-01-14 | 6.09 | $6.14 | 162949 |
| 2026-01-13 | 6.08 | $6.18 | 122200 |
| 2026-01-12 | 6.07 | $6.25 | 64223 |
| 2026-01-09 | 6.06 | $6.22 | 44114 |
| 2026-01-08 | 6.05 | $6.18 | 157603 |
| 2026-01-07 | 6.05 | $6.12 | 52400 |
| 2026-01-06 | 6.04 | $6.09 | 77100 |
| 2026-01-05 | 6.04 | $6.17 | 26000 |
| 2026-01-02 | 6.03 | $6.19 | 61542 |
| 2025-12-31 | 6.02 | $6.17 | 201731 |
| 2025-12-30 | 6.01 | $6.12 | 106912 |
| 2025-12-29 | 6.00 | $6.02 | 101900 |
| 2025-12-26 | 5.99 | $6.03 | 135135 |
| 2025-12-24 | 5.98 | $6.01 | 161100 |
| 2025-12-23 | 5.98 | $6.01 | 119900 |
| 2025-12-22 | 5.97 | $6.01 | 311600 |
| 2025-12-19 | 5.96 | $5.99 | 169000 |
| 2025-12-18 | 5.96 | $5.98 | 311516 |
| 2025-12-17 | 5.96 | $5.93 | 249800 |
| 2025-12-16 | 5.96 | $5.97 | 288300 |
| 2025-12-15 | 5.96 | $5.96 | 207700 |
| 2025-12-12 | 5.96 | $5.99 | 174327 |
| 2025-12-11 | 5.96 | $6.02 | 103900 |
| 2025-12-10 | 5.96 | $6.08 | 105144 |
| 2025-12-09 | 5.95 | $6.04 | 267004 |
| 2025-12-08 | 5.95 | $6.06 | 155926 |
| 2025-12-05 | 5.94 | $6.04 | 116600 |
| 2025-12-04 | 5.94 | $5.99 | 239006 |
| 2025-12-03 | 5.94 | $5.99 | 267700 |
| 2025-12-02 | 5.94 | $5.90 | 278335 |
| 2025-12-01 | 5.94 | $5.88 | 272400 |
| 2025-11-28 | 5.95 | $5.89 | 151118 |
| 2025-11-26 | 5.95 | $5.91 | 152800 |
| 2025-11-25 | 5.95 | $5.90 | 136224 |
| 2025-11-24 | 5.96 | $5.88 | 169106 |
| 2025-11-21 | 5.97 | $5.87 | 157924 |
| 2025-11-20 | 5.98 | $5.89 | 204811 |
| 2025-11-19 | 5.98 | $5.92 | 162820 |
| 2025-11-18 | 5.99 | $5.95 | 110818 |
| 2025-11-17 | 6.00 | $5.96 | 191703 |
| 2025-11-14 | 6.00 | $5.97 | 52300 |
| 2025-11-13 | 6.00 | $5.99 | 46546 |
| 2025-11-12 | 6.00 | $6.00 | 56900 |
| 2025-11-11 | 6.00 | $5.99 | 147100 |
| 2025-11-10 | 6.00 | $5.99 | 64500 |
| 2025-11-07 | 6.00 | $5.96 | 260132 |
| 2025-11-06 | 6.00 | $5.94 | 116300 |
| 2025-11-05 | 6.00 | $5.98 | 167419 |
| 2025-11-04 | 6.00 | $5.97 | 135300 |
| 2025-11-03 | 6.00 | $5.98 | 117208 |
| 2025-10-31 | 5.99 | $5.99 | 183700 |
| 2025-10-30 | 5.99 | $5.96 | 150000 |
| 2025-10-29 | 5.99 | $5.99 | 220301 |
| 2025-10-28 | 5.99 | $6.02 | 160500 |
| 2025-10-27 | 5.99 | $6.03 | 78049 |
| 2025-10-24 | 5.98 | $6.03 | 46900 |
| 2025-10-23 | 5.98 | $6.07 | 63500 |
| 2025-10-22 | 5.96 | $6.04 | 58500 |
| 2025-10-21 | 5.96 | $6.05 | 98300 |
| 2025-10-20 | 5.95 | $6.02 | 217038 |
| 2025-10-17 | 5.95 | $5.93 | 78003 |
| 2025-10-16 | 5.95 | $5.99 | 53004 |
| 2025-10-15 | 5.95 | $5.98 | 72600 |
| 2025-10-14 | 5.95 | $5.99 | 34715 |
| 2025-10-13 | 5.94 | $6.04 | 75400 |
| 2025-10-10 | 5.94 | $5.97 | 48300 |
| 2025-10-09 | 5.94 | $5.94 | 49733 |
| 2025-10-08 | 5.94 | $5.97 | 106421 |
| 2025-10-07 | 5.93 | $5.95 | 103738 |
| 2025-10-06 | 5.92 | $5.93 | 114828 |
| 2025-10-03 | 5.92 | $5.94 | 88500 |
| 2025-10-02 | 5.91 | $5.97 | 53300 |
| 2025-10-01 | 5.90 | $5.99 | 86334 |
| 2025-09-30 | 5.88 | $5.92 | 109600 |
| 2025-09-29 | 5.87 | $5.92 | 59900 |
| 2025-09-26 | 5.85 | $5.89 | 64538 |
| 2025-09-25 | 5.84 | $5.85 | 93423 |
| 2025-09-24 | 5.83 | $5.91 | 159200 |
| 2025-09-23 | 5.82 | $5.98 | 103100 |
| 2025-09-22 | 5.80 | $5.95 | 77300 |
| 2025-09-19 | 5.78 | $5.92 | 87200 |
| 2025-09-18 | 5.76 | $5.96 | 90100 |
| 2025-09-17 | 5.74 | $5.93 | 105116 |
| 2025-09-16 | 5.72 | $5.95 | 82100 |
| 2025-09-15 | 5.71 | $5.95 | 92118 |
| 2025-09-12 | 5.69 | $5.91 | 49200 |
| 2025-09-11 | 5.67 | $5.93 | 139147 |
| 2025-09-10 | 5.66 | $5.85 | 98300 |
| 2025-09-09 | 5.65 | $5.84 | 121304 |
| 2025-09-08 | 5.64 | $5.83 | 99528 |
| 2025-09-05 | 5.63 | $5.75 | 183900 |
| 2025-09-04 | 5.63 | $5.67 | 42900 |
| 2025-09-03 | 5.62 | $5.66 | 93519 |
| 2025-09-02 | 5.62 | $5.66 | 71300 |
| 2025-08-29 | 5.61 | $5.68 | 116937 |
| 2025-08-28 | 5.60 | $5.65 | 113042 |
| 2025-08-27 | 5.60 | $5.63 | 137246 |
| 2025-08-26 | 5.59 | $5.63 | 73100 |
| 2025-08-25 | 5.58 | $5.63 | 99216 |
| 2025-08-22 | 5.58 | $5.61 | 247922 |
| 2025-08-21 | 5.57 | $5.54 | 73331 |
| 2025-08-20 | 5.57 | $5.54 | 51300 |
| 2025-08-19 | 5.56 | $5.56 | 100300 |
| 2025-08-18 | 5.56 | $5.60 | 63800 |
| 2025-08-15 | 5.55 | $5.62 | 46200 |
| 2025-08-14 | 5.55 | $5.60 | 110800 |
| 2025-08-13 | 5.54 | $5.64 | 68739 |
| 2025-08-12 | 5.54 | $5.68 | 60301 |
| 2025-08-11 | 5.53 | $5.62 | 78200 |
| 2025-08-08 | 5.53 | $5.64 | 104500 |
| 2025-08-07 | 5.53 | $5.64 | 124711 |
| 2025-08-06 | 5.53 | $5.62 | 295600 |
| 2025-08-05 | 5.53 | $5.57 | 137608 |
| 2025-08-04 | 5.54 | $5.53 | 100611 |
| 2025-08-01 | 5.54 | $5.53 | 130200 |
| 2025-07-31 | 5.55 | $5.53 | 99431 |
| 2025-07-30 | 5.56 | $5.48 | 114500 |
| 2025-07-29 | 5.57 | $5.49 | 94048 |
| 2025-07-28 | 5.57 | $5.47 | 97030 |
| 2025-07-25 | 5.58 | $5.48 | 33709 |
| 2025-07-24 | 5.58 | $5.46 | 54306 |
| 2025-07-23 | 5.59 | $5.47 | 116100 |
| 2025-07-22 | 5.59 | $5.50 | 105000 |
| 2025-07-21 | 5.60 | $5.51 | 162729 |
| 2025-07-18 | 5.60 | $5.49 | 92825 |
| 2025-07-17 | 5.60 | $5.54 | 125900 |
| 2025-07-16 | 5.61 | $5.54 | 121834 |
| 2025-07-15 | 5.61 | $5.58 | 119714 |
| 2025-07-14 | 5.61 | $5.59 | 121849 |
| 2025-07-11 | 5.61 | $5.58 | 141300 |
| 2025-07-10 | 5.61 | $5.64 | 176500 |
| 2025-07-09 | 5.61 | $5.66 | 63518 |
| 2025-07-08 | 5.60 | $5.64 | 54303 |
| 2025-07-07 | 5.60 | $5.63 | 107037 |
| 2025-07-03 | 5.59 | $5.70 | 58227 |
| 2025-07-02 | 5.59 | $5.69 | 124100 |
| 2025-07-01 | 5.58 | $5.68 | 70600 |
| 2025-06-30 | 5.57 | $5.60 | 188100 |
| 2025-06-27 | 5.57 | $5.60 | 143040 |
| 2025-06-26 | 5.57 | $5.55 | 123705 |
| 2025-06-25 | 5.57 | $5.57 | 157024 |
| 2025-06-24 | 5.57 | $5.59 | 110601 |
| 2025-06-23 | 5.57 | $5.58 | 116600 |
| 2025-06-20 | 5.58 | $5.58 | 116500 |
| 2025-06-18 | 5.58 | $5.54 | 185500 |
| 2025-06-17 | 5.59 | $5.58 | 102009 |
| 2025-06-16 | 5.60 | $5.57 | 129100 |
| 2025-06-13 | 5.61 | $5.58 | 115508 |
| 2025-06-12 | 5.61 | $5.60 | 133626 |
| 2025-06-11 | 5.62 | $5.62 | 164923 |
| 2025-06-10 | 5.62 | $5.56 | 176906 |
| 2025-06-09 | 5.63 | $5.55 | 96000 |
| 2025-06-06 | 5.64 | $5.55 | 95940 |
| 2025-06-05 | 5.65 | $5.57 | 92929 |
| 2025-06-04 | 5.66 | $5.55 | 161100 |
| 2025-06-03 | 5.67 | $5.53 | 107205 |
| 2025-06-02 | 5.67 | $5.56 | 68600 |
| 2025-05-30 | 5.68 | $5.55 | 222845 |
| 2025-05-29 | 5.69 | $5.58 | 145738 |
| 2025-05-28 | 5.69 | $5.58 | 368000 |
| 2025-05-27 | 5.69 | $5.65 | 158400 |
| 2025-05-23 | 5.68 | $5.57 | 102028 |
| 2025-05-22 | 5.69 | $5.70 | 65900 |
| 2025-05-21 | 5.68 | $5.66 | 589544 |
| 2025-05-20 | 5.67 | $5.74 | 95904 |
| 2025-05-19 | 5.65 | $5.73 | 60200 |
| 2025-05-16 | 5.63 | $5.74 | 41917 |
| 2025-05-15 | 5.62 | $5.67 | 66937 |
| 2025-05-14 | 5.61 | $5.71 | 69118 |
| 2025-05-13 | 5.60 | $5.72 | 41542 |
| 2025-05-12 | 5.59 | $5.71 | 36018 |
| 2025-05-09 | 5.57 | $5.76 | 31305 |
| 2025-05-08 | 5.55 | $5.74 | 107200 |
| 2025-05-07 | 5.54 | $5.72 | 80700 |
| 2025-05-06 | 5.53 | $5.69 | 71322 |
| 2025-05-05 | 5.53 | $5.68 | 146021 |
| 2025-05-02 | 5.54 | $5.67 | 271645 |
| 2025-05-01 | 5.55 | $5.69 | 235700 |
| 2025-04-30 | 5.56 | $5.63 | 304420 |
| 2025-04-29 | 5.57 | $5.60 | 234511 |
| 2025-04-28 | 5.57 | $5.56 | 117800 |
| 2025-04-25 | 5.59 | $5.59 | 86400 |
| 2025-04-24 | 5.59 | $5.55 | 256900 |
| 2025-04-23 | 5.61 | $5.44 | 283800 |
| 2025-04-22 | 5.63 | $5.41 | 174914 |
| 2025-04-21 | 5.66 | $5.41 | 202000 |
| 2025-04-17 | 5.68 | $5.51 | 151800 |
| 2025-04-16 | 5.70 | $5.48 | 157742 |
| 2025-04-15 | 5.71 | $5.47 | 175745 |
| 2025-04-14 | 5.73 | $5.42 | 143843 |
| 2025-04-11 | 5.75 | $5.40 | 920300 |
| 2025-04-10 | 5.77 | $5.37 | 304809 |
| 2025-04-09 | 5.79 | $5.55 | 320408 |
| 2025-04-08 | 5.81 | $5.51 | 231400 |
| 2025-04-07 | 5.83 | $5.72 | 209800 |
| 2025-04-04 | 5.84 | $5.77 | 110728 |
| 2025-04-03 | 5.84 | $5.85 | 83149 |
| 2025-04-02 | 5.85 | $5.86 | 75100 |
| 2025-04-01 | 5.86 | $5.85 | 83247 |
| 2025-03-31 | 5.87 | $5.77 | 111600 |
| 2025-03-28 | 5.88 | $5.78 | 147900 |
| 2025-03-27 | 5.90 | $5.75 | 114208 |
| 2025-03-26 | 5.91 | $5.82 | 165300 |
| 2025-03-25 | 5.92 | $5.89 | 126720 |
| 2025-03-24 | 5.93 | $5.93 | 118600 |
| 2025-03-21 | 5.93 | $5.89 | 87800 |
| 2025-03-20 | 5.94 | $5.83 | 180008 |
| 2025-03-19 | 5.95 | $5.77 | 165400 |
| 2025-03-18 | 5.96 | $5.79 | 170347 |
| 2025-03-17 | 5.96 | $5.80 | 108402 |
| 2025-03-14 | 5.97 | $5.83 | 90936 |
| 2025-03-13 | 5.97 | $5.85 | 120400 |
| 2025-03-12 | 5.98 | $5.90 | 189700 |
| 2025-03-11 | 5.98 | $5.90 | 113220 |
| 2025-03-10 | 5.98 | $5.90 | 118120 |
| 2025-03-07 | 5.98 | $5.91 | 110849 |
| 2025-03-06 | 5.98 | $6.00 | 59500 |
| 2025-03-05 | 5.98 | $6.02 | 125119 |
| 2025-03-04 | 5.97 | $6.02 | 98949 |
| 2025-03-03 | 5.96 | $6.10 | 132100 |
| 2025-02-28 | 5.95 | $6.03 | 92346 |
| 2025-02-27 | 5.94 | $6.05 | 94612 |
| 2025-02-26 | 5.93 | $6.06 | 79736 |
| 2025-02-25 | 5.92 | $6.03 | 105500 |
| 2025-02-24 | 5.90 | $5.97 | 118148 |
| 2025-02-21 | 5.90 | $6.00 | 65032 |
| 2025-02-20 | 5.89 | $5.99 | 171700 |
| 2025-02-19 | 5.88 | $5.99 | 271600 |
| 2025-02-18 | 5.88 | $5.93 | 281600 |
| 2025-02-14 | 5.87 | $5.96 | 162800 |
| 2025-02-13 | 5.87 | $5.88 | 160435 |
| 2025-02-12 | 5.87 | $5.86 | 237820 |
| 2025-02-11 | 5.86 | $5.92 | 130800 |
| 2025-02-10 | 5.86 | $5.90 | 109500 |
| 2025-02-07 | 5.85 | $5.95 | 119412 |
| 2025-02-06 | 5.85 | $5.95 | 119700 |
| 2025-02-05 | 5.84 | $5.93 | 234305 |
| 2025-02-04 | 5.84 | $5.86 | 160100 |
| 2025-02-03 | 5.84 | $5.83 | 139530 |
| 2025-01-31 | 5.84 | $5.83 | 136119 |
| 2025-01-30 | 5.84 | $5.84 | 119900 |
| 2025-01-29 | 5.84 | $5.83 | 262900 |
| 2025-01-28 | 5.83 | $5.85 | 324000 |
| 2025-01-27 | 5.83 | $5.82 | 259415 |
| 2025-01-24 | 5.82 | $5.81 | 181538 |
| 2025-01-23 | 5.82 | $5.83 | 158728 |
| 2025-01-22 | 5.82 | $5.85 | 173200 |
| 2025-01-21 | 5.82 | $5.88 | 84838 |
| 2025-01-17 | 5.82 | $5.86 | 48836 |
| 2025-01-16 | 5.82 | $5.86 | 144000 |
| 2025-01-15 | 5.82 | $5.84 | 165500 |
| 2025-01-14 | 5.83 | $5.81 | 85020 |
| 2025-01-13 | 5.85 | $5.82 | 88945 |
| 2025-01-10 | 5.86 | $5.79 | 91032 |
| 2025-01-08 | 5.88 | $5.83 | 47743 |
| 2025-01-07 | 5.89 | $5.86 | 99122 |
| 2025-01-06 | 5.90 | $5.89 | 104711 |
| 2025-01-03 | 5.92 | $5.86 | 81400 |
| 2025-01-02 | 5.93 | $5.82 | 190322 |
| 2024-12-31 | 5.95 | $5.81 | 174601 |
| 2024-12-30 | 5.96 | $5.79 | 169900 |
| 2024-12-27 | 5.98 | $5.75 | 254800 |
| 2024-12-26 | 6.00 | $5.77 | 189831 |
| 2024-12-24 | 6.01 | $5.75 | 111900 |
| 2024-12-23 | 6.02 | $5.74 | 281216 |
| 2024-12-20 | 6.03 | $5.79 | 217310 |
| 2024-12-19 | 6.04 | $5.79 | 225507 |
| 2024-12-18 | 6.05 | $5.87 | 161239 |
| 2024-12-17 | 6.06 | $5.93 | 213600 |
| 2024-12-16 | 6.06 | $5.97 | 218307 |
| 2024-12-13 | 6.06 | $6.00 | 265600 |
| 2024-12-12 | 6.06 | $6.09 | 237800 |
| 2024-12-11 | 6.06 | $6.12 | 336900 |
| 2024-12-10 | 6.05 | $6.12 | 193808 |
| 2024-12-09 | 6.05 | $6.11 | 148000 |
| 2024-12-06 | 6.05 | $6.12 | 79058 |
| 2024-12-05 | 6.05 | $6.11 | 108000 |
| 2024-12-04 | 6.04 | $6.17 | 105724 |
| 2024-12-03 | 6.03 | $6.12 | 136801 |
| 2024-12-02 | 6.03 | $6.16 | 92200 |
| 2024-11-29 | 6.02 | $6.14 | 116600 |
| 2024-11-27 | 6.01 | $6.06 | 163125 |
| 2024-11-26 | 6.01 | $6.00 | 138200 |
| 2024-11-25 | 6.01 | $5.99 | 115000 |
| 2024-11-22 | 6.01 | $5.96 | 85000 |
| 2024-11-21 | 6.01 | $5.96 | 133738 |
| 2024-11-20 | 6.01 | $5.98 | 85900 |
| 2024-11-19 | 6.02 | $5.99 | 122300 |
| 2024-11-18 | 6.02 | $6.00 | 113500 |
| 2024-11-15 | 6.03 | $6.01 | 104000 |
| 2024-11-14 | 6.04 | $6.05 | 96500 |
| 2024-11-13 | 6.05 | $6.00 | 98600 |
| 2024-11-12 | 6.06 | $6.03 | 128500 |
| 2024-11-11 | 6.06 | $6.07 | 62200 |
| 2024-11-08 | 6.07 | $6.10 | 443633 |
| 2024-11-07 | 6.07 | $6.00 | 85900 |
| 2024-11-06 | 6.08 | $5.93 | 109101 |
| 2024-11-05 | 6.10 | $6.04 | 57000 |
| 2024-11-04 | 6.10 | $6.03 | 89900 |
| 2024-11-01 | 6.11 | $6.01 | 96700 |
| 2024-10-31 | 6.12 | $6.02 | 68500 |
| 2024-10-30 | 6.13 | $6.04 | 86000 |
| 2024-10-29 | 6.15 | $5.98 | 117613 |
| 2024-10-28 | 6.16 | $6.00 | 93701 |
| 2024-10-25 | 6.17 | $6.01 | 48900 |
| 2024-10-24 | 6.18 | $5.99 | 51300 |
| 2024-10-23 | 6.20 | $6.03 | 138634 |
| 2024-10-22 | 6.21 | $6.10 | 226315 |
| 2024-10-21 | 6.21 | $6.15 | 104921 |
| 2024-10-18 | 6.22 | $6.24 | 82800 |
| 2024-10-17 | 6.22 | $6.22 | 61600 |
| 2024-10-16 | 6.22 | $6.18 | 50600 |
| 2024-10-15 | 6.23 | $6.14 | 86701 |
| 2024-10-14 | 6.23 | $6.15 | 81800 |
| 2024-10-11 | 6.24 | $6.19 | 86700 |
| 2024-10-10 | 6.24 | $6.19 | 98140 |
| 2024-10-09 | 6.25 | $6.20 | 220318 |
| 2024-10-08 | 6.26 | $6.18 | 135100 |
| 2024-10-07 | 6.26 | $6.19 | 90327 |
| 2024-10-04 | 6.26 | $6.22 | 106700 |
| 2024-10-03 | 6.25 | $6.26 | 93100 |
| 2024-10-02 | 6.25 | $6.29 | 117804 |
| 2024-10-01 | 6.24 | $6.31 | 206449 |
| 2024-09-30 | 6.22 | $6.23 | 133008 |
| 2024-09-27 | 6.22 | $6.22 | 151000 |
| 2024-09-26 | 6.21 | $6.23 | 130228 |
| 2024-09-25 | 6.20 | $6.24 | 107700 |
| 2024-09-24 | 6.19 | $6.24 | 70800 |
| 2024-09-23 | 6.19 | $6.24 | 40000 |
| 2024-09-20 | 6.18 | $6.27 | 27128 |
| 2024-09-19 | 6.18 | $6.26 | 138900 |
| 2024-09-18 | 6.17 | $6.27 | 94416 |
| 2024-09-17 | 6.17 | $6.28 | 87511 |
| 2024-09-16 | 6.16 | $6.26 | 119000 |
| 2024-09-13 | 6.15 | $6.31 | 76209 |
| 2024-09-12 | 6.14 | $6.33 | 178700 |
| 2024-09-11 | 6.13 | $6.29 | 122300 |
| 2024-09-10 | 6.12 | $6.26 | 258047 |
| 2024-09-09 | 6.11 | $6.15 | 115549 |
| 2024-09-06 | 6.11 | $6.12 | 154926 |
| 2024-09-05 | 6.10 | $6.11 | 169538 |
| 2024-09-04 | 6.10 | $6.09 | 118043 |
| 2024-09-03 | 6.09 | $6.07 | 107000 |
| 2024-08-30 | 6.09 | $6.08 | 168700 |
| 2024-08-29 | 6.09 | $6.07 | 132114 |
| 2024-08-28 | 6.09 | $6.08 | 111800 |
| 2024-08-27 | 6.08 | $6.10 | 57615 |
| 2024-08-26 | 6.08 | $6.11 | 117700 |
| 2024-08-23 | 6.07 | $6.15 | 50632 |
| 2024-08-22 | 6.06 | $6.13 | 66737 |
| 2024-08-21 | 6.05 | $6.16 | 92518 |
| 2024-08-20 | 6.04 | $6.15 | 57732 |
| 2024-08-19 | 6.02 | $6.11 | 76015 |
| 2024-08-16 | 6.01 | $6.13 | 103400 |
| 2024-08-15 | 6.00 | $6.11 | 155100 |
| 2024-08-14 | 5.99 | $6.14 | 108728 |
| 2024-08-13 | 5.98 | $6.12 | 119546 |
| 2024-08-12 | 5.97 | $6.06 | 75100 |
| 2024-08-09 | 5.96 | $6.06 | 97800 |
| 2024-08-08 | 5.96 | $6.02 | 114537 |
| 2024-08-07 | 5.95 | $6.03 | 118009 |
| 2024-08-06 | 5.94 | $6.01 | 250711 |
| 2024-08-05 | 5.94 | $6.01 | 202600 |
| 2024-08-02 | 5.93 | $6.04 | 258300 |
| 2024-08-01 | 5.92 | $6.01 | 192500 |
| 2024-07-31 | 5.91 | $5.99 | 74400 |
| 2024-07-30 | 5.91 | $5.97 | 97100 |
| 2024-07-29 | 5.90 | $5.96 | 55141 |
| 2024-07-26 | 5.90 | $5.95 | 94024 |
| 2024-07-25 | 5.90 | $5.93 | 44807 |
| 2024-07-24 | 5.89 | $5.91 | 94025 |
| 2024-07-23 | 5.89 | $5.91 | 42236 |
| 2024-07-22 | 5.89 | $5.92 | 67609 |
| 2024-07-19 | 5.88 | $5.90 | 136500 |
| 2024-07-18 | 5.88 | $5.89 | 97308 |
| 2024-07-17 | 5.88 | $5.91 | 82800 |
| 2024-07-16 | 5.88 | $5.90 | 118531 |
| 2024-07-15 | 5.88 | $5.90 | 99600 |
| 2024-07-12 | 5.88 | $5.94 | 101643 |
| 2024-07-11 | 5.87 | $5.95 | 105300 |
| 2024-07-10 | 5.87 | $5.87 | 322400 |
| 2024-07-09 | 5.86 | $5.85 | 142400 |
| 2024-07-08 | 5.86 | $5.88 | 194700 |
| 2024-07-05 | 5.86 | $5.87 | 142115 |
| 2024-07-03 | 5.86 | $5.86 | 100400 |
| 2024-07-02 | 5.85 | $5.86 | 117400 |
| 2024-07-01 | 5.85 | $5.85 | 117229 |
| 2024-06-28 | 5.84 | $5.94 | 126600 |
| 2024-06-27 | 5.83 | $5.86 | 36800 |
| 2024-06-26 | 5.81 | $5.85 | 107900 |
| 2024-06-25 | 5.80 | $5.89 | 87000 |
| 2024-06-24 | 5.79 | $5.86 | 84400 |
| 2024-06-21 | 5.79 | $5.85 | 215338 |
| 2024-06-20 | 5.78 | $5.84 | 235818 |
| 2024-06-18 | 5.77 | $5.87 | 74038 |
| 2024-06-17 | 5.77 | $5.86 | 127700 |
| 2024-06-14 | 5.76 | $5.88 | 125403 |
| 2024-06-13 | 5.76 | $5.89 | 111400 |
| 2024-06-12 | 5.75 | $5.84 | 69600 |
| 2024-06-11 | 5.74 | $5.83 | 78400 |
| 2024-06-10 | 5.74 | $5.81 | 64109 |
| 2024-06-07 | 5.74 | $5.84 | 38300 |
| 2024-06-06 | 5.73 | $5.87 | 119026 |
| 2024-06-05 | 5.73 | $5.81 | 135600 |
| 2024-06-04 | 5.73 | $5.79 | 128704 |
| 2024-06-03 | 5.72 | $5.73 | 95941 |
| 2024-05-31 | 5.72 | $5.69 | 208400 |
| 2024-05-30 | 5.72 | $5.64 | 203215 |
| 2024-05-29 | 5.72 | $5.63 | 173200 |
| 2024-05-28 | 5.72 | $5.67 | 96000 |
| 2024-05-24 | 5.71 | $5.68 | 117827 |
| 2024-05-23 | 5.71 | $5.69 | 188900 |
| 2024-05-22 | 5.70 | $5.70 | 112806 |
| 2024-05-21 | 5.70 | $5.75 | 184500 |
| 2024-05-20 | 5.69 | $5.76 | 43700 |
| 2024-05-17 | 5.68 | $5.75 | 311800 |
| 2024-05-16 | 5.67 | $5.75 | 109500 |
| 2024-05-15 | 5.66 | $5.75 | 118500 |
| 2024-05-14 | 5.65 | $5.70 | 92300 |
| 2024-05-13 | 5.65 | $5.71 | 80500 |
| 2024-05-10 | 5.64 | $5.79 | 132341 |
| 2024-05-09 | 5.63 | $5.79 | 73100 |
| 2024-05-08 | 5.62 | $5.78 | 105000 |
| 2024-05-07 | 5.62 | $5.75 | 100600 |
| 2024-05-06 | 5.61 | $5.70 | 141100 |
| 2024-05-03 | 5.62 | $5.71 | 164602 |
| 2024-05-02 | 5.62 | $5.66 | 134900 |
| 2024-05-01 | 5.62 | $5.63 | 98704 |
| 2024-04-30 | 5.63 | $5.62 | 118631 |
| 2024-04-29 | 5.64 | $5.59 | 96939 |
| 2024-04-26 | 5.65 | $5.57 | 78216 |
| 2024-04-25 | 5.66 | $5.57 | 71638 |
| 2024-04-24 | 5.67 | $5.62 | 223704 |
| 2024-04-23 | 5.69 | $5.60 | 126800 |
| 2024-04-22 | 5.70 | $5.55 | 228619 |
| 2024-04-19 | 5.71 | $5.58 | 113619 |
| 2024-04-18 | 5.73 | $5.57 | 152000 |
| 2024-04-17 | 5.74 | $5.59 | 156700 |
| 2024-04-16 | 5.75 | $5.58 | 146947 |
| 2024-04-15 | 5.77 | $5.57 | 132044 |
| 2024-04-12 | 5.78 | $5.63 | 82900 |
| 2024-04-11 | 5.79 | $5.62 | 159000 |
| 2024-04-10 | 5.80 | $5.63 | 160600 |
| 2024-04-09 | 5.80 | $5.69 | 174905 |
| 2024-04-08 | 5.81 | $5.72 | 124830 |
| 2024-04-05 | 5.81 | $5.72 | 129635 |
| 2024-04-04 | 5.82 | $5.76 | 69600 |
| 2024-04-03 | 5.82 | $5.75 | 122412 |
| 2024-04-02 | 5.82 | $5.80 | 123400 |
| 2024-04-01 | 5.82 | $5.81 | 114808 |
| 2024-03-28 | 5.82 | $5.86 | 165331 |
| 2024-03-27 | 5.81 | $5.84 | 56408 |
| 2024-03-26 | 5.81 | $5.84 | 55914 |
| 2024-03-25 | 5.80 | $5.84 | 61118 |
| 2024-03-22 | 5.80 | $5.85 | 121300 |
| 2024-03-21 | 5.79 | $5.83 | 52000 |
| 2024-03-20 | 5.79 | $5.85 | 57420 |
| 2024-03-19 | 5.79 | $5.90 | 104313 |
| 2024-03-18 | 5.78 | $5.87 | 366521 |
| 2024-03-15 | 5.78 | $5.81 | 207146 |
| 2024-03-14 | 5.78 | $5.74 | 130113 |
| 2024-03-13 | 5.78 | $5.80 | 94131 |
| 2024-03-12 | 5.78 | $5.81 | 219246 |
| 2024-03-11 | 5.78 | $5.81 | 244700 |
| 2024-03-08 | 5.78 | $5.80 | 127246 |
| 2024-03-07 | 5.78 | $5.80 | 139601 |
| 2024-03-06 | 5.77 | $5.79 | 98528 |
| 2024-03-05 | 5.77 | $5.79 | 147900 |
| 2024-03-04 | 5.77 | $5.75 | 92722 |
| 2024-03-01 | 5.77 | $5.78 | 86728 |
| 2024-02-29 | 5.77 | $5.79 | 108100 |
| 2024-02-28 | 5.76 | $5.74 | 77300 |
| 2024-02-27 | 5.76 | $5.72 | 128100 |
| 2024-02-26 | 5.75 | $5.70 | 273000 |
| 2024-02-23 | 5.75 | $5.77 | 116600 |
| 2024-02-22 | 5.74 | $5.81 | 147300 |
| 2024-02-21 | 5.73 | $5.81 | 66200 |
| 2024-02-20 | 5.72 | $5.79 | 71800 |
| 2024-02-16 | 5.71 | $5.78 | 108747 |
| 2024-02-15 | 5.71 | $5.81 | 100400 |
| 2024-02-14 | 5.70 | $5.78 | 114100 |
| 2024-02-13 | 5.69 | $5.76 | 182646 |
| 2024-02-12 | 5.69 | $5.85 | 146929 |
| 2024-02-09 | 5.69 | $5.79 | 147400 |
| 2024-02-08 | 5.69 | $5.75 | 181400 |
| 2024-02-07 | 5.69 | $5.73 | 170100 |
| 2024-02-06 | 5.69 | $5.73 | 177100 |
| 2024-02-05 | 5.69 | $5.70 | 234200 |
| 2024-02-02 | 5.69 | $5.73 | 188800 |
| 2024-02-01 | 5.69 | $5.77 | 197500 |
| 2024-01-31 | 5.69 | $5.69 | 288701 |
| 2024-01-30 | 5.69 | $5.67 | 134300 |
| 2024-01-29 | 5.70 | $5.65 | 233106 |
| 2024-01-26 | 5.70 | $5.60 | 229629 |
| 2024-01-25 | 5.70 | $5.62 | 175736 |
| 2024-01-24 | 5.71 | $5.61 | 91433 |
| 2024-01-23 | 5.71 | $5.62 | 129105 |
| 2024-01-22 | 5.71 | $5.65 | 99700 |
| 2024-01-19 | 5.71 | $5.62 | 180117 |
| 2024-01-18 | 5.72 | $5.62 | 102308 |
| 2024-01-17 | 5.72 | $5.66 | 122412 |
| 2024-01-16 | 5.72 | $5.74 | 209703 |
| 2024-01-12 | 5.72 | $5.78 | 205637 |
| 2024-01-11 | 5.71 | $5.78 | 152100 |
| 2024-01-10 | 5.70 | $5.78 | 147800 |
| 2024-01-09 | 5.69 | $5.75 | 104938 |
| 2024-01-08 | 5.68 | $5.78 | 94600 |
| 2024-01-05 | 5.67 | $5.71 | 92900 |
| 2024-01-04 | 5.66 | $5.73 | 233000 |
| 2024-01-03 | 5.66 | $5.78 | 160235 |
| 2024-01-02 | 5.65 | $5.74 | 253400 |
| 2023-12-29 | 5.64 | $5.71 | 462047 |
| 2023-12-28 | 5.62 | $5.65 | 275106 |
| 2023-12-27 | 5.61 | $5.69 | 211218 |
| 2023-12-26 | 5.59 | $5.70 | 205619 |
| 2023-12-22 | 5.57 | $5.70 | 123833 |
| 2023-12-21 | 5.55 | $5.70 | 203400 |
| 2023-12-20 | 5.53 | $5.67 | 295901 |
| 2023-12-19 | 5.51 | $5.70 | 212538 |
| 2023-12-18 | 5.49 | $5.69 | 168800 |
| 2023-12-15 | 5.47 | $5.68 | 100300 |
| 2023-12-14 | 5.44 | $5.67 | 104421 |
| 2023-12-13 | 5.42 | $5.59 | 157200 |
| 2023-12-12 | 5.40 | $5.56 | 182042 |
| 2023-12-11 | 5.38 | $5.58 | 105500 |
| 2023-12-08 | 5.36 | $5.59 | 94200 |
| 2023-12-07 | 5.33 | $5.59 | 129949 |
| 2023-12-06 | 5.31 | $5.57 | 141302 |
| 2023-12-05 | 5.28 | $5.60 | 125533 |
| 2023-12-04 | 5.25 | $5.54 | 224700 |
| 2023-12-01 | 5.23 | $5.56 | 286300 |
| 2023-11-30 | 5.19 | $5.41 | 806012 |
| 2023-11-29 | 5.16 | $5.42 | 196904 |
| 2023-11-28 | 5.13 | $5.31 | 196700 |
| 2023-11-27 | 5.10 | $5.28 | 338425 |
| 2023-11-24 | 5.07 | $5.26 | 96700 |
| 2023-11-22 | 5.05 | $5.28 | 179539 |
| 2023-11-21 | 5.02 | $5.26 | 549740 |
| 2023-11-20 | 5.00 | $5.28 | 282027 |
| 2023-11-17 | 4.97 | $5.29 | 208600 |
| 2023-11-16 | 4.94 | $5.24 | 301807 |
| 2023-11-15 | 4.92 | $5.20 | 178400 |
| 2023-11-14 | 4.90 | $5.21 | 148515 |
| 2023-11-13 | 4.89 | $5.11 | 90013 |
| 2023-11-10 | 4.88 | $5.15 | 91813 |
| 2023-11-09 | 4.87 | $5.10 | 176100 |
| 2023-11-08 | 4.87 | $5.11 | 86000 |
| 2023-11-07 | 4.86 | $5.06 | 151033 |
| 2023-11-06 | 4.86 | $4.99 | 141800 |
| 2023-11-03 | 4.87 | $5.01 | 244026 |
| 2023-11-02 | 4.87 | $4.90 | 199723 |
| 2023-11-01 | 4.87 | $4.82 | 201205 |
| 2023-10-31 | 4.88 | $4.76 | 152200 |
| 2023-10-30 | 4.89 | $4.73 | 97136 |
| 2023-10-27 | 4.90 | $4.73 | 95834 |
| 2023-10-26 | 4.91 | $4.73 | 61617 |
| 2023-10-25 | 4.93 | $4.72 | 53700 |
| 2023-10-24 | 4.94 | $4.76 | 129828 |
| 2023-10-23 | 4.96 | $4.75 | 184528 |
| 2023-10-20 | 4.98 | $4.76 | 151228 |
| 2023-10-19 | 5.00 | $4.79 | 192438 |
| 2023-10-18 | 5.03 | $4.85 | 239800 |
| 2023-10-17 | 5.05 | $4.88 | 138201 |
| 2023-10-16 | 5.07 | $4.97 | 161400 |
| 2023-10-13 | 5.09 | $5.01 | 178600 |
| 2023-10-12 | 5.10 | $5.01 | 119143 |
| 2023-10-11 | 5.12 | $5.05 | 73929 |
| 2023-10-10 | 5.13 | $5.04 | 56202 |
| 2023-10-09 | 5.14 | $5.04 | 72800 |
| 2023-10-06 | 5.16 | $5.01 | 129904 |
| 2023-10-05 | 5.17 | $5.04 | 148307 |
| 2023-10-04 | 5.19 | $4.99 | 144400 |
| 2023-10-03 | 5.21 | $4.97 | 179800 |
| 2023-10-02 | 5.23 | $4.94 | 249900 |
| 2023-09-29 | 5.26 | $4.97 | 170200 |
| 2023-09-28 | 5.28 | $4.99 | 173039 |
| 2023-09-27 | 5.30 | $5.00 | 143422 |
| 2023-09-26 | 5.32 | $5.06 | 228132 |
| 2023-09-25 | 5.34 | $5.18 | 108028 |
| 2023-09-22 | 5.35 | $5.23 | 176000 |
| 2023-09-21 | 5.35 | $5.29 | 110832 |
| 2023-09-20 | 5.36 | $5.34 | 99900 |
| 2023-09-19 | 5.36 | $5.31 | 76045 |
| 2023-09-18 | 5.37 | $5.31 | 208917 |
| 2023-09-15 | 5.38 | $5.29 | 77618 |
| 2023-09-14 | 5.39 | $5.29 | 121500 |
| 2023-09-13 | 5.40 | $5.29 | 136500 |
| 2023-09-12 | 5.41 | $5.33 | 198500 |
| 2023-09-11 | 5.42 | $5.31 | 226000 |
| 2023-09-08 | 5.43 | $5.36 | 121700 |
| 2023-09-07 | 5.44 | $5.36 | 206804 |
| 2023-09-06 | 5.45 | $5.40 | 93300 |
| 2023-09-05 | 5.46 | $5.39 | 86600 |
| 2023-09-01 | 5.46 | $5.42 | 82339 |
| 2023-08-31 | 5.47 | $5.42 | 177000 |
| 2023-08-30 | 5.47 | $5.41 | 156300 |
| 2023-08-29 | 5.49 | $5.41 | 214700 |
| 2023-08-28 | 5.50 | $5.39 | 93900 |
| 2023-08-25 | 5.51 | $5.37 | 119800 |
| 2023-08-24 | 5.53 | $5.40 | 89400 |
| 2023-08-23 | 5.55 | $5.41 | 119700 |
| 2023-08-22 | 5.56 | $5.41 | 77032 |
| 2023-08-21 | 5.58 | $5.41 | 90100 |
| 2023-08-18 | 5.59 | $5.46 | 117816 |
| 2023-08-17 | 5.61 | $5.48 | 107927 |
| 2023-08-16 | 5.62 | $5.48 | 144018 |
| 2023-08-15 | 5.63 | $5.54 | 106848 |
| 2023-08-14 | 5.64 | $5.54 | 147340 |
| 2023-08-11 | 5.65 | $5.55 | 106745 |
| 2023-08-10 | 5.66 | $5.54 | 158000 |
| 2023-08-09 | 5.67 | $5.57 | 237900 |
| 2023-08-08 | 5.68 | $5.51 | 199900 |
| 2023-08-07 | 5.69 | $5.50 | 232743 |
| 2023-08-04 | 5.70 | $5.57 | 136700 |
| 2023-08-03 | 5.71 | $5.53 | 248525 |
| 2023-08-02 | 5.72 | $5.63 | 139316 |
| 2023-08-01 | 5.72 | $5.66 | 246200 |
| 2023-07-31 | 5.73 | $5.72 | 238905 |
| 2023-07-28 | 5.73 | $5.72 | 182900 |
| 2023-07-27 | 5.73 | $5.69 | 501400 |
| 2023-07-26 | 5.73 | $5.73 | 106100 |
| 2023-07-25 | 5.73 | $5.70 | 197028 |
| 2023-07-24 | 5.73 | $5.72 | 141614 |
| 2023-07-21 | 5.72 | $5.72 | 216300 |
| 2023-07-20 | 5.72 | $5.70 | 166900 |
| 2023-07-19 | 5.71 | $5.74 | 158239 |
| 2023-07-18 | 5.71 | $5.73 | 66947 |
| 2023-07-17 | 5.70 | $5.72 | 103748 |
| 2023-07-14 | 5.70 | $5.71 | 25800 |
| 2023-07-13 | 5.69 | $5.77 | 27138 |
| 2023-07-12 | 5.68 | $5.76 | 65435 |
| 2023-07-11 | 5.68 | $5.75 | 33000 |
| 2023-07-10 | 5.68 | $5.76 | 90700 |
| 2023-07-07 | 5.67 | $5.75 | 161100 |
| 2023-07-06 | 5.66 | $5.67 | 139600 |
| 2023-07-05 | 5.66 | $5.73 | 185343 |
| 2023-07-03 | 5.66 | $5.73 | 37531 |
| 2023-06-30 | 5.65 | $5.70 | 217000 |
| 2023-06-29 | 5.65 | $5.72 | 107500 |
| 2023-06-28 | 5.64 | $5.74 | 136300 |
| 2023-06-27 | 5.63 | $5.74 | 121115 |
| 2023-06-26 | 5.62 | $5.68 | 51714 |
| 2023-06-23 | 5.61 | $5.65 | 128400 |
| 2023-06-22 | 5.60 | $5.62 | 90800 |
| 2023-06-21 | 5.60 | $5.61 | 122800 |
| 2023-06-20 | 5.60 | $5.61 | 127500 |
| 2023-06-16 | 5.60 | $5.59 | 103900 |
| 2023-06-15 | 5.60 | $5.62 | 77816 |
| 2023-06-14 | 5.60 | $5.62 | 89400 |
| 2023-06-13 | 5.61 | $5.62 | 60900 |
| 2023-06-12 | 5.61 | $5.67 | 90200 |
| 2023-06-09 | 5.61 | $5.67 | 68800 |
| 2023-06-08 | 5.61 | $5.65 | 86504 |
| 2023-06-07 | 5.61 | $5.64 | 83100 |
| 2023-06-06 | 5.61 | $5.64 | 127300 |
| 2023-06-05 | 5.61 | $5.63 | 76382 |
| 2023-06-02 | 5.62 | $5.59 | 72203 |
| 2023-06-01 | 5.62 | $5.60 | 112800 |
| 2023-05-31 | 5.63 | $5.58 | 87743 |
| 2023-05-30 | 5.64 | $5.56 | 106038 |
| 2023-05-26 | 5.65 | $5.52 | 54900 |
| 2023-05-25 | 5.66 | $5.51 | 85100 |
| 2023-05-24 | 5.68 | $5.50 | 76900 |
| 2023-05-23 | 5.70 | $5.55 | 62640 |
| 2023-05-22 | 5.71 | $5.59 | 83300 |
| 2023-05-19 | 5.72 | $5.62 | 131800 |
| 2023-05-18 | 5.73 | $5.64 | 74200 |
| 2023-05-17 | 5.74 | $5.66 | 164900 |
| 2023-05-16 | 5.74 | $5.68 | 40139 |
| 2023-05-15 | 5.75 | $5.68 | 275048 |
| 2023-05-12 | 5.75 | $5.65 | 84836 |
| 2023-05-11 | 5.77 | $5.64 | 214200 |
| 2023-05-10 | 5.78 | $5.68 | 236800 |
| 2023-05-09 | 5.80 | $5.69 | 179300 |
| 2023-05-08 | 5.82 | $5.68 | 110940 |
| 2023-05-05 | 5.83 | $5.71 | 126314 |
| 2023-05-04 | 5.84 | $5.70 | 129400 |
| 2023-05-03 | 5.85 | $5.71 | 86100 |
| 2023-05-02 | 5.87 | $5.73 | 106000 |
| 2023-05-01 | 5.88 | $5.76 | 79000 |
| 2023-04-28 | 5.89 | $5.86 | 88207 |
| 2023-04-27 | 5.89 | $5.82 | 71800 |
| 2023-04-26 | 5.89 | $5.87 | 124000 |
| 2023-04-25 | 5.88 | $5.75 | 86900 |
| 2023-04-24 | 5.88 | $5.82 | 90011 |
| 2023-04-21 | 5.87 | $5.86 | 123121 |
| 2023-04-20 | 5.86 | $5.76 | 23331 |
| 2023-04-19 | 5.86 | $5.74 | 52800 |
| 2023-04-18 | 5.85 | $5.79 | 40700 |
| 2023-04-17 | 5.84 | $5.87 | 80718 |
| 2023-04-14 | 5.83 | $5.89 | 55524 |
| 2023-04-13 | 5.82 | $5.95 | 112300 |
| 2023-04-12 | 5.81 | $6.01 | 39227 |
| 2023-04-11 | 5.79 | $6.02 | 121500 |
| 2023-04-10 | 5.78 | $5.89 | 81000 |
| 2023-04-06 | 5.76 | $5.99 | 98149 |
| 2023-04-05 | 5.75 | $6.00 | 76200 |
| 2023-04-04 | 5.73 | $5.99 | 136230 |
| 2023-04-03 | 5.71 | $5.97 | 173600 |
| 2023-03-31 | 5.70 | $6.01 | 245824 |
| 2023-03-30 | 5.68 | $5.81 | 64000 |
| 2023-03-29 | 5.67 | $5.73 | 71700 |
| 2023-03-28 | 5.67 | $5.73 | 66024 |
| 2023-03-27 | 5.67 | $5.69 | 105600 |
| 2023-03-24 | 5.67 | $5.70 | 188000 |
| 2023-03-23 | 5.67 | $5.66 | 206413 |
| 2023-03-22 | 5.67 | $5.66 | 289000 |
| 2023-03-21 | 5.67 | $5.59 | 183606 |
| 2023-03-20 | 5.68 | $5.67 | 104410 |
| 2023-03-17 | 5.69 | $5.67 | 157200 |
| 2023-03-16 | 5.69 | $5.67 | 180100 |
| 2023-03-15 | 5.71 | $5.67 | 87500 |
| 2023-03-14 | 5.72 | $5.72 | 144545 |
| 2023-03-13 | 5.73 | $5.68 | 85631 |
| 2023-03-10 | 5.75 | $5.66 | 103600 |
| 2023-03-09 | 5.78 | $5.68 | 138000 |
| 2023-03-08 | 5.80 | $5.67 | 77900 |
| 2023-03-07 | 5.82 | $5.62 | 102815 |
| 2023-03-06 | 5.84 | $5.64 | 148221 |
| 2023-03-03 | 5.86 | $5.65 | 143217 |
| 2023-03-02 | 5.88 | $5.63 | 128837 |
| 2023-03-01 | 5.90 | $5.69 | 72100 |
| 2023-02-28 | 5.92 | $5.74 | 88100 |
| 2023-02-27 | 5.94 | $5.71 | 80300 |
| 2023-02-24 | 5.95 | $5.69 | 120000 |
| 2023-02-23 | 5.97 | $5.69 | 105243 |
| 2023-02-22 | 5.99 | $5.70 | 90100 |
| 2023-02-21 | 6.01 | $5.74 | 135000 |
| 2023-02-17 | 6.03 | $5.80 | 96800 |
| 2023-02-16 | 6.04 | $5.84 | 88400 |
| 2023-02-15 | 6.05 | $5.92 | 178109 |
| 2023-02-14 | 6.05 | $5.95 | 67900 |
| 2023-02-13 | 6.05 | $5.97 | 130414 |
| 2023-02-10 | 6.05 | $6.06 | 101400 |
| 2023-02-09 | 6.05 | $6.12 | 129414 |
| 2023-02-08 | 6.04 | $6.12 | 120848 |
| 2023-02-07 | 6.03 | $6.08 | 174234 |
| 2023-02-06 | 6.02 | $6.02 | 146040 |
| 2023-02-03 | 6.02 | $6.06 | 156800 |
| 2023-02-02 | 6.00 | $6.09 | 105000 |
| 2023-02-01 | 5.99 | $6.06 | 120929 |
| 2023-01-31 | 5.98 | $6.04 | 117909 |
| 2023-01-30 | 5.96 | $6.04 | 125325 |
| 2023-01-27 | 5.95 | $6.03 | 78609 |
| 2023-01-26 | 5.93 | $6.08 | 140400 |
| 2023-01-25 | 5.91 | $6.06 | 103500 |
| 2023-01-24 | 5.89 | $6.12 | 125800 |
| 2023-01-23 | 5.87 | $6.11 | 104547 |
| 2023-01-20 | 5.84 | $6.08 | 85542 |
| 2023-01-19 | 5.82 | $5.98 | 173324 |
| 2023-01-18 | 5.81 | $5.97 | 138316 |
| 2023-01-17 | 5.80 | $5.93 | 98238 |
| 2023-01-13 | 5.79 | $6.01 | 68900 |
| 2023-01-12 | 5.78 | $6.01 | 37325 |
| 2023-01-11 | 5.77 | $5.95 | 39700 |
| 2023-01-10 | 5.76 | $5.91 | 72900 |
| 2023-01-09 | 5.75 | $5.91 | 79137 |
| 2023-01-06 | 5.75 | $5.87 | 205406 |
| 2023-01-05 | 5.75 | $5.81 | 336500 |
| 2023-01-04 | 5.76 | $5.81 | 87200 |
| 2023-01-03 | 5.76 | $5.79 | 115641 |
| 2022-12-30 | 5.77 | $5.78 | 373343 |
| 2022-12-29 | 5.77 | $5.79 | 362639 |
| 2022-12-28 | 5.78 | $5.67 | 225825 |
| 2022-12-27 | 5.79 | $5.65 | 528900 |
| 2022-12-23 | 5.80 | $5.63 | 236800 |
| 2022-12-22 | 5.81 | $5.65 | 262600 |
| 2022-12-21 | 5.81 | $5.64 | 291612 |
| 2022-12-20 | 5.82 | $5.68 | 245020 |
| 2022-12-19 | 5.81 | $5.72 | 244612 |
| 2022-12-16 | 5.81 | $5.72 | 168700 |
| 2022-12-15 | 5.80 | $5.75 | 190910 |
| 2022-12-14 | 5.79 | $5.80 | 125013 |
| 2022-12-13 | 5.78 | $5.81 | 166138 |
| 2022-12-12 | 5.76 | $5.83 | 125100 |
| 2022-12-09 | 5.75 | $5.76 | 666320 |
| 2022-12-08 | 5.73 | $5.84 | 909900 |
| 2022-12-07 | 5.70 | $5.93 | 175631 |
| 2022-12-06 | 5.67 | $5.92 | 180647 |
| 2022-12-05 | 5.64 | $5.89 | 109300 |
| 2022-12-02 | 5.61 | $5.89 | 217900 |
| 2022-12-01 | 5.58 | $5.92 | 220020 |
| 2022-11-30 | 5.55 | $5.92 | 319035 |
| 2022-11-29 | 5.52 | $5.81 | 324100 |
| 2022-11-28 | 5.50 | $5.84 | 253100 |
| 2022-11-25 | 5.48 | $5.79 | 97500 |
| 2022-11-23 | 5.46 | $5.77 | 250330 |
| 2022-11-22 | 5.44 | $5.71 | 154300 |
| 2022-11-21 | 5.43 | $5.59 | 759905 |
| 2022-11-18 | 5.43 | $5.64 | 229200 |
| 2022-11-17 | 5.43 | $5.60 | 296000 |
| 2022-11-16 | 5.43 | $5.59 | 162000 |
| 2022-11-15 | 5.43 | $5.53 | 215500 |
| 2022-11-14 | 5.43 | $5.45 | 98200 |
| 2022-11-11 | 5.45 | $5.52 | 149200 |
| 2022-11-10 | 5.46 | $5.49 | 187000 |
| 2022-11-09 | 5.47 | $5.28 | 286700 |
| 2022-11-08 | 5.50 | $5.28 | 140800 |
| 2022-11-07 | 5.53 | $5.29 | 173400 |
| 2022-11-04 | 5.55 | $5.29 | 183548 |
| 2022-11-03 | 5.58 | $5.25 | 332332 |
| 2022-11-02 | 5.61 | $5.33 | 298534 |
| 2022-11-01 | 5.63 | $5.35 | 493000 |
| 2022-10-31 | 5.65 | $5.40 | 244215 |
| 2022-10-28 | 5.67 | $5.44 | 238000 |
| 2022-10-27 | 5.68 | $5.40 | 201747 |
| 2022-10-26 | 5.69 | $5.45 | 218300 |
| 2022-10-25 | 5.70 | $5.49 | 219200 |
| 2022-10-24 | 5.71 | $5.50 | 254300 |
| 2022-10-21 | 5.72 | $5.60 | 78500 |
| 2022-10-20 | 5.73 | $5.59 | 168638 |
| 2022-10-19 | 5.75 | $5.60 | 103834 |
| 2022-10-18 | 5.76 | $5.69 | 116500 |
| 2022-10-17 | 5.77 | $5.70 | 78007 |
| 2022-10-14 | 5.78 | $5.74 | 84945 |
| 2022-10-13 | 5.80 | $5.78 | 133900 |
| 2022-10-12 | 5.81 | $5.76 | 207200 |
| 2022-10-11 | 5.83 | $5.88 | 120018 |
| 2022-10-10 | 5.84 | $5.83 | 199100 |
| 2022-10-07 | 5.86 | $5.82 | 138300 |
| 2022-10-06 | 5.88 | $5.80 | 77633 |
| 2022-10-05 | 5.90 | $5.72 | 263576 |
| 2022-10-04 | 5.93 | $5.78 | 178700 |
| 2022-10-03 | 5.95 | $5.73 | 177600 |
| 2022-09-30 | 5.99 | $5.66 | 131844 |
| 2022-09-29 | 6.02 | $5.62 | 170438 |
| 2022-09-28 | 6.06 | $5.74 | 197301 |
| 2022-09-27 | 6.08 | $5.70 | 67436 |
| 2022-09-26 | 6.12 | $5.74 | 170000 |
| 2022-09-23 | 6.15 | $5.76 | 166127 |
| 2022-09-22 | 6.19 | $5.85 | 94719 |
| 2022-09-21 | 6.22 | $5.89 | 50917 |
| 2022-09-20 | 6.25 | $5.90 | 78000 |
| 2022-09-19 | 6.28 | $5.95 | 286500 |
| 2022-09-16 | 6.30 | $6.02 | 65321 |
| 2022-09-15 | 6.33 | $6.05 | 66311 |
| 2022-09-14 | 6.36 | $6.12 | 95415 |
| 2022-09-13 | 6.38 | $6.14 | 48500 |
| 2022-09-12 | 6.41 | $6.19 | 108900 |
| 2022-09-09 | 6.43 | $6.22 | 64000 |
| 2022-09-08 | 6.46 | $6.22 | 122704 |
| 2022-09-07 | 6.48 | $6.30 | 69300 |
| 2022-09-06 | 6.50 | $6.29 | 99800 |
| 2022-09-02 | 6.52 | $6.37 | 241000 |
| 2022-09-01 | 6.53 | $6.30 | 107317 |
| 2022-08-31 | 6.56 | $6.43 | 379740 |
| 2022-08-30 | 6.57 | $6.25 | 146800 |
| 2022-08-29 | 6.59 | $6.38 | 101025 |
| 2022-08-26 | 6.60 | $6.42 | 57514 |
| 2022-08-25 | 6.61 | $6.53 | 104300 |
| 2022-08-24 | 6.62 | $6.46 | 81100 |
| 2022-08-23 | 6.62 | $6.48 | 41700 |
| 2022-08-22 | 6.62 | $6.43 | 84300 |
| 2022-08-19 | 6.62 | $6.48 | 94523 |
| 2022-08-18 | 6.62 | $6.60 | 140948 |
| 2022-08-17 | 6.61 | $6.52 | 185600 |
| 2022-08-16 | 6.61 | $6.56 | 210100 |
| 2022-08-15 | 6.60 | $6.67 | 97136 |
| 2022-08-12 | 6.59 | $6.70 | 74545 |
| 2022-08-11 | 6.57 | $6.71 | 178100 |
| 2022-08-10 | 6.56 | $6.72 | 62431 |
| 2022-08-09 | 6.55 | $6.67 | 116100 |
| 2022-08-08 | 6.54 | $6.71 | 105200 |
| 2022-08-05 | 6.53 | $6.66 | 111443 |
| 2022-08-04 | 6.52 | $6.72 | 208941 |
| 2022-08-03 | 6.51 | $6.69 | 105547 |
| 2022-08-02 | 6.50 | $6.65 | 239826 |
| 2022-08-01 | 6.49 | $6.65 | 131500 |
| 2022-07-29 | 6.47 | $6.65 | 132700 |
| 2022-07-28 | 6.45 | $6.59 | 99900 |
| 2022-07-27 | 6.43 | $6.50 | 86100 |
| 2022-07-26 | 6.41 | $6.49 | 112900 |
| 2022-07-25 | 6.39 | $6.45 | 76100 |
| 2022-07-22 | 6.38 | $6.45 | 75538 |
| 2022-07-21 | 6.37 | $6.44 | 22800 |
| 2022-07-20 | 6.36 | $6.43 | 56900 |
| 2022-07-19 | 6.35 | $6.41 | 52335 |
| 2022-07-18 | 6.34 | $6.42 | 103731 |
| 2022-07-15 | 6.32 | $6.44 | 70200 |
| 2022-07-14 | 6.31 | $6.44 | 106601 |
| 2022-07-13 | 6.30 | $6.54 | 30500 |
| 2022-07-12 | 6.29 | $6.54 | 84002 |
| 2022-07-11 | 6.28 | $6.50 | 111433 |
| 2022-07-08 | 6.29 | $6.47 | 234300 |
| 2022-07-07 | 6.29 | $6.39 | 100728 |
| 2022-07-06 | 6.30 | $6.45 | 127417 |
| 2022-07-05 | 6.31 | $6.45 | 159936 |
| 2022-07-01 | 6.32 | $6.29 | 160914 |
| 2022-06-30 | 6.34 | $6.22 | 246836 |
| 2022-06-29 | 6.36 | $6.25 | 159702 |
| 2022-06-28 | 6.38 | $6.15 | 144718 |
| 2022-06-27 | 6.41 | $6.15 | 189600 |
| 2022-06-24 | 6.43 | $6.17 | 194300 |
| 2022-06-23 | 6.45 | $6.17 | 208900 |
| 2022-06-22 | 6.46 | $6.32 | 438600 |
| 2022-06-21 | 6.46 | $6.23 | 231200 |
| 2022-06-17 | 6.46 | $6.15 | 153028 |
| 2022-06-16 | 6.46 | $6.05 | 416864 |
| 2022-06-15 | 6.47 | $6.23 | 105133 |
| 2022-06-14 | 6.47 | $6.28 | 157600 |
| 2022-06-13 | 6.48 | $6.30 | 136700 |
| 2022-06-10 | 6.48 | $6.44 | 133600 |
| 2022-06-09 | 6.47 | $6.54 | 63125 |
| 2022-06-08 | 6.47 | $6.61 | 136330 |
| 2022-06-07 | 6.46 | $6.63 | 95000 |
| 2022-06-06 | 6.45 | $6.58 | 112205 |
| 2022-06-03 | 6.45 | $6.63 | 104200 |
| 2022-06-02 | 6.44 | $6.66 | 165822 |
| 2022-06-01 | 6.44 | $6.69 | 98300 |
| 2022-05-31 | 6.43 | $6.67 | 163500 |
| 2022-05-27 | 6.42 | $6.70 | 118600 |
| 2022-05-26 | 6.41 | $6.59 | 126906 |
| 2022-05-25 | 6.42 | $6.54 | 140400 |
| 2022-05-24 | 6.41 | $6.36 | 100600 |
| 2022-05-23 | 6.42 | $6.26 | 154900 |
| 2022-05-20 | 6.43 | $6.23 | 126134 |
| 2022-05-19 | 6.44 | $6.23 | 58214 |
| 2022-05-18 | 6.46 | $6.20 | 100334 |
| 2022-05-17 | 6.48 | $6.31 | 79609 |
| 2022-05-16 | 6.50 | $6.34 | 93300 |
| 2022-05-13 | 6.51 | $6.33 | 69520 |
| 2022-05-12 | 6.52 | $6.39 | 123800 |
| 2022-05-11 | 6.53 | $6.40 | 102700 |
| 2022-05-10 | 6.55 | $6.41 | 76800 |
| 2022-05-09 | 6.58 | $6.47 | 149644 |
| 2022-05-06 | 6.60 | $6.62 | 108703 |
| 2022-05-05 | 6.62 | $6.49 | 103000 |
| 2022-05-04 | 6.65 | $6.49 | 93604 |
| 2022-05-03 | 6.67 | $6.48 | 66300 |
| 2022-05-02 | 6.70 | $6.48 | 96030 |
| 2022-04-29 | 6.73 | $6.66 | 235828 |
| 2022-04-28 | 6.75 | $6.64 | 235942 |
| 2022-04-27 | 6.77 | $6.46 | 158400 |
| 2022-04-26 | 6.79 | $6.46 | 115301 |
| 2022-04-25 | 6.81 | $6.46 | 143400 |
| 2022-04-22 | 6.84 | $6.51 | 156100 |
| 2022-04-21 | 6.86 | $6.63 | 192600 |
| 2022-04-20 | 6.88 | $6.64 | 178500 |
| 2022-04-19 | 6.90 | $6.56 | 331629 |
| 2022-04-18 | 6.93 | $6.52 | 267928 |
| 2022-04-14 | 6.96 | $6.57 | 186800 |
| 2022-04-13 | 6.99 | $6.71 | 209900 |
| 2022-04-12 | 7.02 | $6.82 | 95500 |
| 2022-04-11 | 7.03 | $6.91 | 113100 |
| 2022-04-08 | 7.04 | $6.98 | 136500 |
| 2022-04-07 | 7.04 | $6.98 | 63000 |
| 2022-04-06 | 7.05 | $6.99 | 75300 |
| 2022-04-05 | 7.06 | $7.00 | 66440 |
| 2022-04-04 | 7.07 | $7.03 | 111814 |
| 2022-04-01 | 7.08 | $7.05 | 178300 |
| 2022-03-31 | 7.10 | $7.07 | 142500 |
| 2022-03-30 | 7.12 | $6.96 | 82425 |
| 2022-03-29 | 7.15 | $6.96 | 167426 |
| 2022-03-28 | 7.17 | $6.89 | 178000 |
| 2022-03-25 | 7.19 | $7.00 | 130801 |
| 2022-03-24 | 7.20 | $6.99 | 107600 |
| 2022-03-23 | 7.21 | $7.03 | 92500 |
| 2022-03-22 | 7.22 | $7.06 | 63615 |
| 2022-03-21 | 7.23 | $7.06 | 156029 |
| 2022-03-18 | 7.23 | $7.21 | 139500 |
| 2022-03-17 | 7.23 | $7.17 | 84238 |
| 2022-03-16 | 7.23 | $7.16 | 181000 |
| 2022-03-15 | 7.23 | $7.09 | 174911 |
| 2022-03-14 | 7.24 | $7.06 | 115917 |
| 2022-03-11 | 7.25 | $7.10 | 94200 |
| 2022-03-10 | 7.27 | $7.12 | 174046 |
| 2022-03-09 | 7.29 | $7.20 | 132612 |
| 2022-03-08 | 7.30 | $7.20 | 83443 |
| 2022-03-07 | 7.32 | $7.25 | 81333 |
| 2022-03-04 | 7.33 | $7.41 | 55502 |
| 2022-03-03 | 7.33 | $7.51 | 72800 |
| 2022-03-02 | 7.33 | $7.45 | 102323 |
| 2022-03-01 | 7.33 | $7.43 | 171602 |
| 2022-02-28 | 7.34 | $7.30 | 144600 |
| 2022-02-25 | 7.34 | $7.25 | 191808 |
| 2022-02-24 | 7.36 | $7.20 | 117003 |
| 2022-02-23 | 7.37 | $7.16 | 86800 |
| 2022-02-22 | 7.40 | $7.17 | 185900 |
| 2022-02-18 | 7.41 | $7.20 | 114329 |
| 2022-02-17 | 7.43 | $7.21 | 136800 |
| 2022-02-16 | 7.45 | $7.21 | 291300 |
| 2022-02-15 | 7.47 | $7.15 | 233304 |
| 2022-02-14 | 7.51 | $7.22 | 180519 |
| 2022-02-11 | 7.55 | $7.31 | 190400 |
| 2022-02-10 | 7.59 | $7.44 | 81637 |
| 2022-02-09 | 7.63 | $7.48 | 45410 |
| 2022-02-08 | 7.67 | $7.49 | 58640 |
| 2022-02-07 | 7.71 | $7.47 | 83417 |
| 2022-02-04 | 7.75 | $7.44 | 111200 |
| 2022-02-03 | 7.79 | $7.48 | 88338 |
| 2022-02-02 | 7.83 | $7.54 | 85722 |
| 2022-02-01 | 7.87 | $7.51 | 103839 |
| 2022-01-31 | 7.92 | $7.47 | 143417 |
| 2022-01-28 | 7.96 | $7.47 | 189600 |
| 2022-01-27 | 8.00 | $7.52 | 98229 |
| 2022-01-26 | 8.05 | $7.54 | 83620 |
| 2022-01-25 | 8.09 | $7.58 | 119800 |
| 2022-01-24 | 8.13 | $7.48 | 153244 |
| 2022-01-21 | 8.17 | $7.54 | 183921 |
| 2022-01-20 | 8.21 | $7.62 | 176700 |
| 2022-01-19 | 8.25 | $7.72 | 215400 |
| 2022-01-18 | 8.28 | $7.83 | 174535 |
| 2022-01-14 | 8.31 | $8.03 | 108200 |
| 2022-01-13 | 8.33 | $8.15 | 68442 |
| 2022-01-12 | 8.34 | $8.22 | 67034 |
| 2022-01-11 | 8.34 | $8.23 | 104900 |
| 2022-01-10 | 8.35 | $8.30 | 118521 |
| 2022-01-07 | 8.35 | $8.26 | 56700 |
| 2022-01-06 | 8.35 | $8.28 | 45535 |
| 2022-01-05 | 8.35 | $8.31 | 75631 |
| 2022-01-04 | 8.35 | $8.37 | 76649 |
| 2022-01-03 | 8.34 | $8.39 | 88218 |
| 2021-12-31 | 8.33 | $8.35 | 61100 |
| 2021-12-30 | 8.33 | $8.35 | 78100 |
| 2021-12-29 | 8.32 | $8.38 | 90100 |
| 2021-12-28 | 8.31 | $8.40 | 30935 |
| 2021-12-27 | 8.31 | $8.37 | 37100 |
| 2021-12-23 | 8.30 | $8.35 | 102000 |
| 2021-12-22 | 8.29 | $8.38 | 85500 |
| 2021-12-21 | 8.28 | $8.34 | 52527 |
| 2021-12-20 | 8.28 | $8.36 | 69300 |
| 2021-12-17 | 8.27 | $8.37 | 90123 |
| 2021-12-16 | 8.27 | $8.38 | 82100 |
| 2021-12-15 | 8.26 | $8.32 | 140400 |
| 2021-12-14 | 8.25 | $8.40 | 59700 |
| 2021-12-13 | 8.24 | $8.39 | 134000 |
| 2021-12-10 | 8.23 | $8.31 | 101300 |
| 2021-12-09 | 8.23 | $8.28 | 103000 |
| 2021-12-08 | 8.23 | $8.27 | 63019 |
| 2021-12-07 | 8.23 | $8.29 | 147447 |
| 2021-12-06 | 8.23 | $8.20 | 50900 |
| 2021-12-03 | 8.23 | $8.19 | 75100 |
| 2021-12-02 | 8.22 | $8.21 | 62300 |
| 2021-12-01 | 8.22 | $8.23 | 71300 |
| 2021-11-30 | 8.22 | $8.24 | 124400 |
| 2021-11-29 | 8.22 | $8.24 | 57700 |
| 2021-11-26 | 8.21 | $8.24 | 53348 |
| 2021-11-24 | 8.19 | $8.21 | 51500 |
| 2021-11-23 | 8.17 | $8.21 | 49034 |
| 2021-11-22 | 8.15 | $8.25 | 44744 |
| 2021-11-19 | 8.14 | $8.22 | 81400 |
| 2021-11-18 | 8.12 | $8.24 | 71900 |
| 2021-11-17 | 8.11 | $8.18 | 43348 |
| 2021-11-16 | 8.10 | $8.20 | 64647 |
| 2021-11-15 | 8.10 | $8.24 | 41500 |
| 2021-11-12 | 8.09 | $8.22 | 81841 |
| 2021-11-11 | 8.08 | $8.28 | 53207 |
| 2021-11-10 | 8.07 | $8.21 | 86800 |
| 2021-11-09 | 8.07 | $8.30 | 87300 |
| 2021-11-08 | 8.06 | $8.26 | 78100 |
| 2021-11-05 | 8.04 | $8.22 | 74600 |
| 2021-11-04 | 8.03 | $8.09 | 75600 |
| 2021-11-03 | 8.03 | $8.21 | 67400 |
| 2021-11-02 | 8.01 | $8.23 | 190322 |
| 2021-11-01 | 8.00 | $8.15 | 158224 |
| 2021-10-29 | 7.99 | $8.02 | 142508 |
| 2021-10-28 | 7.99 | $7.85 | 121200 |
| 2021-10-27 | 8.00 | $7.84 | 114138 |
| 2021-10-26 | 8.01 | $7.87 | 125600 |
| 2021-10-25 | 8.02 | $7.89 | 152825 |
| 2021-10-22 | 8.04 | $7.97 | 57100 |
| 2021-10-21 | 8.06 | $7.97 | 116026 |
| 2021-10-20 | 8.08 | $8.05 | 51940 |
| 2021-10-19 | 8.10 | $8.05 | 64200 |
| 2021-10-18 | 8.12 | $8.07 | 72922 |
| 2021-10-15 | 8.13 | $8.08 | 69328 |
| 2021-10-14 | 8.15 | $8.10 | 143709 |
| 2021-10-13 | 8.16 | $8.13 | 93000 |
| 2021-10-12 | 8.18 | $8.05 | 90700 |
| 2021-10-11 | 8.19 | $8.01 | 116100 |
| 2021-10-08 | 8.21 | $7.98 | 67100 |
| 2021-10-07 | 8.23 | $7.98 | 115820 |
| 2021-10-06 | 8.25 | $7.99 | 40035 |
| 2021-10-05 | 8.27 | $7.98 | 103400 |
| 2021-10-04 | 8.29 | $7.97 | 87017 |
| 2021-10-01 | 8.31 | $7.99 | 117437 |
| 2021-09-30 | 8.33 | $7.98 | 171215 |
| 2021-09-29 | 8.35 | $8.03 | 293100 |
| 2021-09-28 | 8.37 | $8.19 | 111500 |
| 2021-09-27 | 8.39 | $8.27 | 107830 |
| 2021-09-24 | 8.39 | $8.35 | 45100 |
| 2021-09-23 | 8.40 | $8.35 | 83730 |
| 2021-09-22 | 8.40 | $8.42 | 104400 |
| 2021-09-21 | 8.40 | $8.41 | 47014 |
| 2021-09-20 | 8.40 | $8.39 | 91603 |
| 2021-09-17 | 8.41 | $8.39 | 55206 |
| 2021-09-16 | 8.41 | $8.39 | 118114 |
| 2021-09-15 | 8.41 | $8.39 | 117008 |
| 2021-09-14 | 8.41 | $8.38 | 52000 |
| 2021-09-13 | 8.41 | $8.38 | 41010 |
| 2021-09-10 | 8.40 | $8.39 | 53000 |
| 2021-09-09 | 8.40 | $8.35 | 43737 |
| 2021-09-08 | 8.40 | $8.35 | 50912 |
| 2021-09-07 | 8.41 | $8.37 | 66237 |
| 2021-09-03 | 8.41 | $8.40 | 45800 |
| 2021-09-02 | 8.41 | $8.42 | 71400 |
| 2021-09-01 | 8.41 | $8.44 | 74729 |
| 2021-08-31 | 8.41 | $8.44 | 58110 |
| 2021-08-30 | 8.42 | $8.42 | 53400 |
| 2021-08-27 | 8.42 | $8.43 | 66733 |
| 2021-08-26 | 8.42 | $8.41 | 77902 |
| 2021-08-25 | 8.42 | $8.43 | 44512 |
| 2021-08-24 | 8.42 | $8.44 | 98738 |
| 2021-08-23 | 8.41 | $8.45 | 56500 |
| 2021-08-20 | 8.40 | $8.44 | 59200 |
| 2021-08-19 | 8.38 | $8.42 | 67000 |
| 2021-08-18 | 8.37 | $8.39 | 73142 |
| 2021-08-17 | 8.36 | $8.37 | 67900 |
| 2021-08-16 | 8.35 | $8.36 | 73300 |
| 2021-08-13 | 8.34 | $8.35 | 84749 |
| 2021-08-12 | 8.33 | $8.34 | 78130 |
| 2021-08-11 | 8.33 | $8.41 | 112621 |
| 2021-08-10 | 8.32 | $8.43 | 123600 |
| 2021-08-09 | 8.31 | $8.41 | 37422 |
| 2021-08-06 | 8.31 | $8.41 | 36409 |
| 2021-08-05 | 8.31 | $8.42 | 42949 |
| 2021-08-04 | 8.31 | $8.43 | 149340 |
| 2021-08-03 | 8.31 | $8.58 | 54200 |
| 2021-08-02 | 8.30 | $8.49 | 63600 |
| 2021-07-30 | 8.29 | $8.45 | 129800 |
| 2021-07-29 | 8.27 | $8.40 | 110100 |
| 2021-07-28 | 8.27 | $8.35 | 229000 |
| 2021-07-27 | 8.26 | $8.24 | 75827 |
| 2021-07-26 | 8.26 | $8.24 | 117300 |
| 2021-07-23 | 8.27 | $8.20 | 143330 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.08
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.86
Average
6.18
Maximum
8.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.08 | $6.00 | 370703 |
| 2026-07-20 | 6.09 | $6.05 | 52407 |
| 2026-07-17 | 6.09 | $6.04 | 48619 |
| 2026-07-16 | 6.10 | $6.05 | 84317 |
| 2026-07-15 | 6.10 | $6.07 | 92400 |
| 2026-07-14 | 6.10 | $6.08 | 114300 |
| 2026-07-13 | 6.11 | $6.07 | 87100 |
| 2026-07-10 | 6.11 | $6.06 | 64833 |
| 2026-07-09 | 6.12 | $6.07 | 84035 |
| 2026-07-08 | 6.12 | $6.04 | 123300 |
| 2026-07-07 | 6.13 | $6.07 | 199800 |
| 2026-07-06 | 6.13 | $6.14 | 164000 |
| 2026-07-02 | 6.13 | $6.17 | 174120 |
| 2026-07-01 | 6.13 | $6.18 | 143621 |
| 2026-06-30 | 6.13 | $6.15 | 206243 |
| 2026-06-29 | 6.12 | $6.18 | 156500 |
| 2026-06-26 | 6.12 | $6.13 | 232104 |
| 2026-06-25 | 6.12 | $6.14 | 106820 |
| 2026-06-24 | 6.11 | $6.15 | 149700 |
| 2026-06-23 | 6.11 | $6.13 | 208828 |
| 2026-06-22 | 6.11 | $6.10 | 102313 |
| 2026-06-18 | 6.11 | $6.13 | 93400 |
| 2026-06-17 | 6.10 | $6.11 | 75800 |
| 2026-06-16 | 6.10 | $6.14 | 31900 |
| 2026-06-15 | 6.10 | $6.13 | 36600 |
| 2026-06-12 | 6.10 | $6.11 | 75000 |
| 2026-06-11 | 6.10 | $6.11 | 81700 |
| 2026-06-10 | 6.09 | $6.13 | 53402 |
| 2026-06-09 | 6.09 | $6.13 | 62728 |
| 2026-06-08 | 6.09 | $6.09 | 75800 |
| 2026-06-05 | 6.09 | $6.10 | 99519 |
| 2026-06-04 | 6.09 | $6.12 | 115245 |
| 2026-06-03 | 6.08 | $6.10 | 175900 |
| 2026-06-02 | 6.08 | $6.12 | 101900 |
| 2026-06-01 | 6.08 | $6.12 | 193317 |
| 2026-05-29 | 6.07 | $6.15 | 127700 |
| 2026-05-28 | 6.06 | $6.12 | 177100 |
| 2026-05-27 | 6.06 | $6.09 | 103300 |
| 2026-05-26 | 6.05 | $6.02 | 115200 |
| 2026-05-22 | 6.06 | $6.00 | 28000 |
| 2026-05-21 | 6.06 | $6.00 | 51349 |
| 2026-05-20 | 6.07 | $6.00 | 98317 |
| 2026-05-19 | 6.08 | $5.97 | 85400 |
| 2026-05-18 | 6.09 | $6.00 | 71033 |
| 2026-05-15 | 6.10 | $6.05 | 45338 |
| 2026-05-14 | 6.10 | $6.11 | 24214 |
| 2026-05-13 | 6.10 | $6.16 | 63000 |
| 2026-05-12 | 6.09 | $6.16 | 68700 |
| 2026-05-11 | 6.09 | $6.19 | 62444 |
| 2026-05-08 | 6.07 | $6.17 | 54800 |
| 2026-05-07 | 6.06 | $6.18 | 53600 |
| 2026-05-06 | 6.05 | $6.18 | 168400 |
| 2026-05-05 | 6.04 | $6.10 | 121004 |
| 2026-05-04 | 6.03 | $5.97 | 122400 |
| 2026-05-01 | 6.04 | $6.04 | 90200 |
| 2026-04-30 | 6.04 | $6.05 | 148300 |
| 2026-04-29 | 6.04 | $6.00 | 90419 |
| 2026-04-28 | 6.04 | $6.01 | 77748 |
| 2026-04-27 | 6.04 | $6.05 | 71644 |
| 2026-04-24 | 6.04 | $6.01 | 76904 |
| 2026-04-23 | 6.05 | $6.04 | 98000 |
| 2026-04-22 | 6.05 | $6.03 | 62107 |
| 2026-04-21 | 6.05 | $6.09 | 79100 |
| 2026-04-20 | 6.05 | $6.12 | 87630 |
| 2026-04-17 | 6.04 | $6.11 | 62700 |
| 2026-04-16 | 6.03 | $6.09 | 66200 |
| 2026-04-15 | 6.03 | $6.07 | 56127 |
| 2026-04-14 | 6.02 | $6.07 | 76000 |
| 2026-04-13 | 6.02 | $6.10 | 57337 |
| 2026-04-10 | 6.01 | $6.11 | 41500 |
| 2026-04-09 | 6.00 | $6.15 | 71300 |
| 2026-04-08 | 5.98 | $6.12 | 135500 |
| 2026-04-07 | 5.96 | $6.02 | 207628 |
| 2026-04-06 | 5.96 | $5.92 | 174910 |
| 2026-04-02 | 5.96 | $5.90 | 150035 |
| 2026-04-01 | 5.97 | $5.99 | 147300 |
| 2026-03-31 | 5.97 | $6.01 | 351000 |
| 2026-03-30 | 5.96 | $5.80 | 208200 |
| 2026-03-27 | 5.98 | $5.80 | 110028 |
| 2026-03-26 | 6.00 | $5.83 | 160000 |
| 2026-03-25 | 6.02 | $5.88 | 138926 |
| 2026-03-24 | 6.03 | $5.83 | 93500 |
| 2026-03-23 | 6.05 | $5.91 | 84700 |
| 2026-03-20 | 6.07 | $5.94 | 92800 |
| 2026-03-19 | 6.08 | $6.01 | 70500 |
| 2026-03-18 | 6.09 | $6.02 | 56504 |
| 2026-03-17 | 6.10 | $6.00 | 48200 |
| 2026-03-16 | 6.11 | $6.01 | 17000 |
| 2026-03-13 | 6.12 | $5.99 | 88900 |
| 2026-03-12 | 6.13 | $6.03 | 50430 |
| 2026-03-11 | 6.14 | $6.06 | 68500 |
| 2026-03-10 | 6.15 | $6.08 | 160700 |
| 2026-03-09 | 6.16 | $6.07 | 46024 |
| 2026-03-06 | 6.16 | $6.10 | 102918 |
| 2026-03-05 | 6.17 | $6.10 | 77240 |
| 2026-03-04 | 6.18 | $6.12 | 185900 |
| 2026-03-03 | 6.18 | $6.16 | 85018 |
| 2026-03-02 | 6.19 | $6.19 | 89000 |
| 2026-02-27 | 6.19 | $6.18 | 88500 |
| 2026-02-26 | 6.19 | $6.20 | 85834 |
| 2026-02-25 | 6.19 | $6.17 | 124400 |
| 2026-02-24 | 6.19 | $6.17 | 206400 |
| 2026-02-23 | 6.19 | $6.18 | 91300 |
| 2026-02-20 | 6.19 | $6.15 | 57402 |
| 2026-02-19 | 6.19 | $6.19 | 81229 |
| 2026-02-18 | 6.19 | $6.25 | 43231 |
| 2026-02-17 | 6.19 | $6.25 | 149725 |
| 2026-02-13 | 6.18 | $6.24 | 62800 |
| 2026-02-12 | 6.18 | $6.26 | 55100 |
| 2026-02-11 | 6.17 | $6.28 | 28740 |
| 2026-02-10 | 6.16 | $6.27 | 33923 |
| 2026-02-09 | 6.14 | $6.22 | 40340 |
| 2026-02-06 | 6.14 | $6.21 | 150929 |
| 2026-02-05 | 6.13 | $6.15 | 77700 |
| 2026-02-04 | 6.13 | $6.15 | 43837 |
| 2026-02-03 | 6.12 | $6.17 | 53124 |
| 2026-02-02 | 6.12 | $6.15 | 57942 |
| 2026-01-30 | 6.12 | $6.19 | 59700 |
| 2026-01-29 | 6.11 | $6.22 | 71943 |
| 2026-01-28 | 6.10 | $6.18 | 109445 |
| 2026-01-27 | 6.09 | $6.10 | 112143 |
| 2026-01-26 | 6.09 | $6.04 | 130200 |
| 2026-01-23 | 6.09 | $6.03 | 140400 |
| 2026-01-22 | 6.10 | $6.03 | 164900 |
| 2026-01-21 | 6.10 | $6.05 | 105300 |
| 2026-01-20 | 6.11 | $6.09 | 58738 |
| 2026-01-16 | 6.11 | $6.11 | 159235 |
| 2026-01-15 | 6.11 | $6.11 | 116206 |
| 2026-01-14 | 6.11 | $6.14 | 162949 |
| 2026-01-13 | 6.11 | $6.18 | 122200 |
| 2026-01-12 | 6.10 | $6.25 | 64223 |
| 2026-01-09 | 6.09 | $6.22 | 44114 |
| 2026-01-08 | 6.07 | $6.18 | 157603 |
| 2026-01-07 | 6.06 | $6.12 | 52400 |
| 2026-01-06 | 6.05 | $6.09 | 77100 |
| 2026-01-05 | 6.05 | $6.17 | 26000 |
| 2026-01-02 | 6.04 | $6.19 | 61542 |
| 2025-12-31 | 6.02 | $6.17 | 201731 |
| 2025-12-30 | 6.00 | $6.12 | 106912 |
| 2025-12-29 | 5.99 | $6.02 | 101900 |
| 2025-12-26 | 5.99 | $6.03 | 135135 |
| 2025-12-24 | 5.99 | $6.01 | 161100 |
| 2025-12-23 | 5.98 | $6.01 | 119900 |
| 2025-12-22 | 5.98 | $6.01 | 311600 |
| 2025-12-19 | 5.98 | $5.99 | 169000 |
| 2025-12-18 | 5.98 | $5.98 | 311516 |
| 2025-12-17 | 5.97 | $5.93 | 249800 |
| 2025-12-16 | 5.98 | $5.97 | 288300 |
| 2025-12-15 | 5.98 | $5.96 | 207700 |
| 2025-12-12 | 5.98 | $5.99 | 174327 |
| 2025-12-11 | 5.98 | $6.02 | 103900 |
| 2025-12-10 | 5.98 | $6.08 | 105144 |
| 2025-12-09 | 5.97 | $6.04 | 267004 |
| 2025-12-08 | 5.96 | $6.06 | 155926 |
| 2025-12-05 | 5.95 | $6.04 | 116600 |
| 2025-12-04 | 5.94 | $5.99 | 239006 |
| 2025-12-03 | 5.93 | $5.99 | 267700 |
| 2025-12-02 | 5.93 | $5.90 | 278335 |
| 2025-12-01 | 5.93 | $5.88 | 272400 |
| 2025-11-28 | 5.94 | $5.89 | 151118 |
| 2025-11-26 | 5.94 | $5.91 | 152800 |
| 2025-11-25 | 5.94 | $5.90 | 136224 |
| 2025-11-24 | 5.95 | $5.88 | 169106 |
| 2025-11-21 | 5.95 | $5.87 | 157924 |
| 2025-11-20 | 5.96 | $5.89 | 204811 |
| 2025-11-19 | 5.97 | $5.92 | 162820 |
| 2025-11-18 | 5.98 | $5.95 | 110818 |
| 2025-11-17 | 5.98 | $5.96 | 191703 |
| 2025-11-14 | 5.98 | $5.97 | 52300 |
| 2025-11-13 | 5.98 | $5.99 | 46546 |
| 2025-11-12 | 5.98 | $6.00 | 56900 |
| 2025-11-11 | 5.98 | $5.99 | 147100 |
| 2025-11-10 | 5.98 | $5.99 | 64500 |
| 2025-11-07 | 5.98 | $5.96 | 260132 |
| 2025-11-06 | 5.98 | $5.94 | 116300 |
| 2025-11-05 | 5.98 | $5.98 | 167419 |
| 2025-11-04 | 5.98 | $5.97 | 135300 |
| 2025-11-03 | 5.99 | $5.98 | 117208 |
| 2025-10-31 | 5.99 | $5.99 | 183700 |
| 2025-10-30 | 5.99 | $5.96 | 150000 |
| 2025-10-29 | 5.99 | $5.99 | 220301 |
| 2025-10-28 | 5.99 | $6.02 | 160500 |
| 2025-10-27 | 5.99 | $6.03 | 78049 |
| 2025-10-24 | 5.98 | $6.03 | 46900 |
| 2025-10-23 | 5.98 | $6.07 | 63500 |
| 2025-10-22 | 5.97 | $6.04 | 58500 |
| 2025-10-21 | 5.96 | $6.05 | 98300 |
| 2025-10-20 | 5.95 | $6.02 | 217038 |
| 2025-10-17 | 5.94 | $5.93 | 78003 |
| 2025-10-16 | 5.94 | $5.99 | 53004 |
| 2025-10-15 | 5.94 | $5.98 | 72600 |
| 2025-10-14 | 5.93 | $5.99 | 34715 |
| 2025-10-13 | 5.93 | $6.04 | 75400 |
| 2025-10-10 | 5.92 | $5.97 | 48300 |
| 2025-10-09 | 5.91 | $5.94 | 49733 |
| 2025-10-08 | 5.91 | $5.97 | 106421 |
| 2025-10-07 | 5.90 | $5.95 | 103738 |
| 2025-10-06 | 5.89 | $5.93 | 114828 |
| 2025-10-03 | 5.89 | $5.94 | 88500 |
| 2025-10-02 | 5.88 | $5.97 | 53300 |
| 2025-10-01 | 5.88 | $5.99 | 86334 |
| 2025-09-30 | 5.86 | $5.92 | 109600 |
| 2025-09-29 | 5.86 | $5.92 | 59900 |
| 2025-09-26 | 5.85 | $5.89 | 64538 |
| 2025-09-25 | 5.85 | $5.85 | 93423 |
| 2025-09-24 | 5.85 | $5.91 | 159200 |
| 2025-09-23 | 5.84 | $5.98 | 103100 |
| 2025-09-22 | 5.83 | $5.95 | 77300 |
| 2025-09-19 | 5.81 | $5.92 | 87200 |
| 2025-09-18 | 5.80 | $5.96 | 90100 |
| 2025-09-17 | 5.78 | $5.93 | 105116 |
| 2025-09-16 | 5.77 | $5.95 | 82100 |
| 2025-09-15 | 5.75 | $5.95 | 92118 |
| 2025-09-12 | 5.73 | $5.91 | 49200 |
| 2025-09-11 | 5.71 | $5.93 | 139147 |
| 2025-09-10 | 5.69 | $5.85 | 98300 |
| 2025-09-09 | 5.67 | $5.84 | 121304 |
| 2025-09-08 | 5.65 | $5.83 | 99528 |
| 2025-09-05 | 5.63 | $5.75 | 183900 |
| 2025-09-04 | 5.62 | $5.67 | 42900 |
| 2025-09-03 | 5.62 | $5.66 | 93519 |
| 2025-09-02 | 5.61 | $5.66 | 71300 |
| 2025-08-29 | 5.61 | $5.68 | 116937 |
| 2025-08-28 | 5.60 | $5.65 | 113042 |
| 2025-08-27 | 5.59 | $5.63 | 137246 |
| 2025-08-26 | 5.59 | $5.63 | 73100 |
| 2025-08-25 | 5.59 | $5.63 | 99216 |
| 2025-08-22 | 5.58 | $5.61 | 247922 |
| 2025-08-21 | 5.58 | $5.54 | 73331 |
| 2025-08-20 | 5.58 | $5.54 | 51300 |
| 2025-08-19 | 5.59 | $5.56 | 100300 |
| 2025-08-18 | 5.59 | $5.60 | 63800 |
| 2025-08-15 | 5.59 | $5.62 | 46200 |
| 2025-08-14 | 5.58 | $5.60 | 110800 |
| 2025-08-13 | 5.58 | $5.64 | 68739 |
| 2025-08-12 | 5.58 | $5.68 | 60301 |
| 2025-08-11 | 5.57 | $5.62 | 78200 |
| 2025-08-08 | 5.56 | $5.64 | 104500 |
| 2025-08-07 | 5.55 | $5.64 | 124711 |
| 2025-08-06 | 5.54 | $5.62 | 295600 |
| 2025-08-05 | 5.53 | $5.57 | 137608 |
| 2025-08-04 | 5.53 | $5.53 | 100611 |
| 2025-08-01 | 5.53 | $5.53 | 130200 |
| 2025-07-31 | 5.53 | $5.53 | 99431 |
| 2025-07-30 | 5.53 | $5.48 | 114500 |
| 2025-07-29 | 5.53 | $5.49 | 94048 |
| 2025-07-28 | 5.54 | $5.47 | 97030 |
| 2025-07-25 | 5.55 | $5.48 | 33709 |
| 2025-07-24 | 5.55 | $5.46 | 54306 |
| 2025-07-23 | 5.56 | $5.47 | 116100 |
| 2025-07-22 | 5.57 | $5.50 | 105000 |
| 2025-07-21 | 5.58 | $5.51 | 162729 |
| 2025-07-18 | 5.59 | $5.49 | 92825 |
| 2025-07-17 | 5.60 | $5.54 | 125900 |
| 2025-07-16 | 5.61 | $5.54 | 121834 |
| 2025-07-15 | 5.61 | $5.58 | 119714 |
| 2025-07-14 | 5.62 | $5.59 | 121849 |
| 2025-07-11 | 5.62 | $5.58 | 141300 |
| 2025-07-10 | 5.62 | $5.64 | 176500 |
| 2025-07-09 | 5.62 | $5.66 | 63518 |
| 2025-07-08 | 5.62 | $5.64 | 54303 |
| 2025-07-07 | 5.61 | $5.63 | 107037 |
| 2025-07-03 | 5.61 | $5.70 | 58227 |
| 2025-07-02 | 5.60 | $5.69 | 124100 |
| 2025-07-01 | 5.59 | $5.68 | 70600 |
| 2025-06-30 | 5.59 | $5.60 | 188100 |
| 2025-06-27 | 5.58 | $5.60 | 143040 |
| 2025-06-26 | 5.58 | $5.55 | 123705 |
| 2025-06-25 | 5.59 | $5.57 | 157024 |
| 2025-06-24 | 5.59 | $5.59 | 110601 |
| 2025-06-23 | 5.59 | $5.58 | 116600 |
| 2025-06-20 | 5.59 | $5.58 | 116500 |
| 2025-06-18 | 5.59 | $5.54 | 185500 |
| 2025-06-17 | 5.59 | $5.58 | 102009 |
| 2025-06-16 | 5.60 | $5.57 | 129100 |
| 2025-06-13 | 5.60 | $5.58 | 115508 |
| 2025-06-12 | 5.60 | $5.60 | 133626 |
| 2025-06-11 | 5.60 | $5.62 | 164923 |
| 2025-06-10 | 5.60 | $5.56 | 176906 |
| 2025-06-09 | 5.60 | $5.55 | 96000 |
| 2025-06-06 | 5.61 | $5.55 | 95940 |
| 2025-06-05 | 5.61 | $5.57 | 92929 |
| 2025-06-04 | 5.62 | $5.55 | 161100 |
| 2025-06-03 | 5.63 | $5.53 | 107205 |
| 2025-06-02 | 5.64 | $5.56 | 68600 |
| 2025-05-30 | 5.64 | $5.55 | 222845 |
| 2025-05-29 | 5.65 | $5.58 | 145738 |
| 2025-05-28 | 5.66 | $5.58 | 368000 |
| 2025-05-27 | 5.67 | $5.65 | 158400 |
| 2025-05-23 | 5.67 | $5.57 | 102028 |
| 2025-05-22 | 5.68 | $5.70 | 65900 |
| 2025-05-21 | 5.68 | $5.66 | 589544 |
| 2025-05-20 | 5.68 | $5.74 | 95904 |
| 2025-05-19 | 5.68 | $5.73 | 60200 |
| 2025-05-16 | 5.67 | $5.74 | 41917 |
| 2025-05-15 | 5.67 | $5.67 | 66937 |
| 2025-05-14 | 5.66 | $5.71 | 69118 |
| 2025-05-13 | 5.66 | $5.72 | 41542 |
| 2025-05-12 | 5.65 | $5.71 | 36018 |
| 2025-05-09 | 5.65 | $5.76 | 31305 |
| 2025-05-08 | 5.64 | $5.74 | 107200 |
| 2025-05-07 | 5.62 | $5.72 | 80700 |
| 2025-05-06 | 5.61 | $5.69 | 71322 |
| 2025-05-05 | 5.61 | $5.68 | 146021 |
| 2025-05-02 | 5.60 | $5.67 | 271645 |
| 2025-05-01 | 5.59 | $5.69 | 235700 |
| 2025-04-30 | 5.58 | $5.63 | 304420 |
| 2025-04-29 | 5.58 | $5.60 | 234511 |
| 2025-04-28 | 5.57 | $5.56 | 117800 |
| 2025-04-25 | 5.58 | $5.59 | 86400 |
| 2025-04-24 | 5.57 | $5.55 | 256900 |
| 2025-04-23 | 5.58 | $5.44 | 283800 |
| 2025-04-22 | 5.59 | $5.41 | 174914 |
| 2025-04-21 | 5.61 | $5.41 | 202000 |
| 2025-04-17 | 5.63 | $5.51 | 151800 |
| 2025-04-16 | 5.64 | $5.48 | 157742 |
| 2025-04-15 | 5.66 | $5.47 | 175745 |
| 2025-04-14 | 5.68 | $5.42 | 143843 |
| 2025-04-11 | 5.71 | $5.40 | 920300 |
| 2025-04-10 | 5.74 | $5.37 | 304809 |
| 2025-04-09 | 5.78 | $5.55 | 320408 |
| 2025-04-08 | 5.80 | $5.51 | 231400 |
| 2025-04-07 | 5.84 | $5.72 | 209800 |
| 2025-04-04 | 5.85 | $5.77 | 110728 |
| 2025-04-03 | 5.86 | $5.85 | 83149 |
| 2025-04-02 | 5.86 | $5.86 | 75100 |
| 2025-04-01 | 5.86 | $5.85 | 83247 |
| 2025-03-31 | 5.86 | $5.77 | 111600 |
| 2025-03-28 | 5.86 | $5.78 | 147900 |
| 2025-03-27 | 5.87 | $5.75 | 114208 |
| 2025-03-26 | 5.89 | $5.82 | 165300 |
| 2025-03-25 | 5.89 | $5.89 | 126720 |
| 2025-03-24 | 5.89 | $5.93 | 118600 |
| 2025-03-21 | 5.89 | $5.89 | 87800 |
| 2025-03-20 | 5.89 | $5.83 | 180008 |
| 2025-03-19 | 5.90 | $5.77 | 165400 |
| 2025-03-18 | 5.91 | $5.79 | 170347 |
| 2025-03-17 | 5.92 | $5.80 | 108402 |
| 2025-03-14 | 5.94 | $5.83 | 90936 |
| 2025-03-13 | 5.95 | $5.85 | 120400 |
| 2025-03-12 | 5.96 | $5.90 | 189700 |
| 2025-03-11 | 5.96 | $5.90 | 113220 |
| 2025-03-10 | 5.97 | $5.90 | 118120 |
| 2025-03-07 | 5.98 | $5.91 | 110849 |
| 2025-03-06 | 5.98 | $6.00 | 59500 |
| 2025-03-05 | 5.98 | $6.02 | 125119 |
| 2025-03-04 | 5.98 | $6.02 | 98949 |
| 2025-03-03 | 5.97 | $6.10 | 132100 |
| 2025-02-28 | 5.96 | $6.03 | 92346 |
| 2025-02-27 | 5.95 | $6.05 | 94612 |
| 2025-02-26 | 5.94 | $6.06 | 79736 |
| 2025-02-25 | 5.93 | $6.03 | 105500 |
| 2025-02-24 | 5.92 | $5.97 | 118148 |
| 2025-02-21 | 5.92 | $6.00 | 65032 |
| 2025-02-20 | 5.91 | $5.99 | 171700 |
| 2025-02-19 | 5.90 | $5.99 | 271600 |
| 2025-02-18 | 5.89 | $5.93 | 281600 |
| 2025-02-14 | 5.88 | $5.96 | 162800 |
| 2025-02-13 | 5.88 | $5.88 | 160435 |
| 2025-02-12 | 5.88 | $5.86 | 237820 |
| 2025-02-11 | 5.88 | $5.92 | 130800 |
| 2025-02-10 | 5.87 | $5.90 | 109500 |
| 2025-02-07 | 5.87 | $5.95 | 119412 |
| 2025-02-06 | 5.86 | $5.95 | 119700 |
| 2025-02-05 | 5.85 | $5.93 | 234305 |
| 2025-02-04 | 5.84 | $5.86 | 160100 |
| 2025-02-03 | 5.84 | $5.83 | 139530 |
| 2025-01-31 | 5.84 | $5.83 | 136119 |
| 2025-01-30 | 5.85 | $5.84 | 119900 |
| 2025-01-29 | 5.85 | $5.83 | 262900 |
| 2025-01-28 | 5.85 | $5.85 | 324000 |
| 2025-01-27 | 5.85 | $5.82 | 259415 |
| 2025-01-24 | 5.85 | $5.81 | 181538 |
| 2025-01-23 | 5.86 | $5.83 | 158728 |
| 2025-01-22 | 5.86 | $5.85 | 173200 |
| 2025-01-21 | 5.86 | $5.88 | 84838 |
| 2025-01-17 | 5.86 | $5.86 | 48836 |
| 2025-01-16 | 5.86 | $5.86 | 144000 |
| 2025-01-15 | 5.86 | $5.84 | 165500 |
| 2025-01-14 | 5.86 | $5.81 | 85020 |
| 2025-01-13 | 5.86 | $5.82 | 88945 |
| 2025-01-10 | 5.87 | $5.79 | 91032 |
| 2025-01-08 | 5.88 | $5.83 | 47743 |
| 2025-01-07 | 5.88 | $5.86 | 99122 |
| 2025-01-06 | 5.88 | $5.89 | 104711 |
| 2025-01-03 | 5.88 | $5.86 | 81400 |
| 2025-01-02 | 5.89 | $5.82 | 190322 |
| 2024-12-31 | 5.89 | $5.81 | 174601 |
| 2024-12-30 | 5.90 | $5.79 | 169900 |
| 2024-12-27 | 5.91 | $5.75 | 254800 |
| 2024-12-26 | 5.93 | $5.77 | 189831 |
| 2024-12-24 | 5.95 | $5.75 | 111900 |
| 2024-12-23 | 5.97 | $5.74 | 281216 |
| 2024-12-20 | 5.99 | $5.79 | 217310 |
| 2024-12-19 | 6.01 | $5.79 | 225507 |
| 2024-12-18 | 6.04 | $5.87 | 161239 |
| 2024-12-17 | 6.05 | $5.93 | 213600 |
| 2024-12-16 | 6.07 | $5.97 | 218307 |
| 2024-12-13 | 6.08 | $6.00 | 265600 |
| 2024-12-12 | 6.08 | $6.09 | 237800 |
| 2024-12-11 | 6.08 | $6.12 | 336900 |
| 2024-12-10 | 6.08 | $6.12 | 193808 |
| 2024-12-09 | 6.08 | $6.11 | 148000 |
| 2024-12-06 | 6.07 | $6.12 | 79058 |
| 2024-12-05 | 6.07 | $6.11 | 108000 |
| 2024-12-04 | 6.06 | $6.17 | 105724 |
| 2024-12-03 | 6.05 | $6.12 | 136801 |
| 2024-12-02 | 6.04 | $6.16 | 92200 |
| 2024-11-29 | 6.03 | $6.14 | 116600 |
| 2024-11-27 | 6.02 | $6.06 | 163125 |
| 2024-11-26 | 6.02 | $6.00 | 138200 |
| 2024-11-25 | 6.02 | $5.99 | 115000 |
| 2024-11-22 | 6.02 | $5.96 | 85000 |
| 2024-11-21 | 6.03 | $5.96 | 133738 |
| 2024-11-20 | 6.03 | $5.98 | 85900 |
| 2024-11-19 | 6.04 | $5.99 | 122300 |
| 2024-11-18 | 6.05 | $6.00 | 113500 |
| 2024-11-15 | 6.05 | $6.01 | 104000 |
| 2024-11-14 | 6.06 | $6.05 | 96500 |
| 2024-11-13 | 6.06 | $6.00 | 98600 |
| 2024-11-12 | 6.06 | $6.03 | 128500 |
| 2024-11-11 | 6.06 | $6.07 | 62200 |
| 2024-11-08 | 6.06 | $6.10 | 443633 |
| 2024-11-07 | 6.06 | $6.00 | 85900 |
| 2024-11-06 | 6.07 | $5.93 | 109101 |
| 2024-11-05 | 6.08 | $6.04 | 57000 |
| 2024-11-04 | 6.09 | $6.03 | 89900 |
| 2024-11-01 | 6.09 | $6.01 | 96700 |
| 2024-10-31 | 6.10 | $6.02 | 68500 |
| 2024-10-30 | 6.11 | $6.04 | 86000 |
| 2024-10-29 | 6.12 | $5.98 | 117613 |
| 2024-10-28 | 6.13 | $6.00 | 93701 |
| 2024-10-25 | 6.14 | $6.01 | 48900 |
| 2024-10-24 | 6.16 | $5.99 | 51300 |
| 2024-10-23 | 6.18 | $6.03 | 138634 |
| 2024-10-22 | 6.19 | $6.10 | 226315 |
| 2024-10-21 | 6.20 | $6.15 | 104921 |
| 2024-10-18 | 6.21 | $6.24 | 82800 |
| 2024-10-17 | 6.20 | $6.22 | 61600 |
| 2024-10-16 | 6.20 | $6.18 | 50600 |
| 2024-10-15 | 6.20 | $6.14 | 86701 |
| 2024-10-14 | 6.21 | $6.15 | 81800 |
| 2024-10-11 | 6.22 | $6.19 | 86700 |
| 2024-10-10 | 6.22 | $6.19 | 98140 |
| 2024-10-09 | 6.22 | $6.20 | 220318 |
| 2024-10-08 | 6.22 | $6.18 | 135100 |
| 2024-10-07 | 6.23 | $6.19 | 90327 |
| 2024-10-04 | 6.23 | $6.22 | 106700 |
| 2024-10-03 | 6.23 | $6.26 | 93100 |
| 2024-10-02 | 6.23 | $6.29 | 117804 |
| 2024-10-01 | 6.23 | $6.31 | 206449 |
| 2024-09-30 | 6.22 | $6.23 | 133008 |
| 2024-09-27 | 6.21 | $6.22 | 151000 |
| 2024-09-26 | 6.21 | $6.23 | 130228 |
| 2024-09-25 | 6.21 | $6.24 | 107700 |
| 2024-09-24 | 6.21 | $6.24 | 70800 |
| 2024-09-23 | 6.21 | $6.24 | 40000 |
| 2024-09-20 | 6.20 | $6.27 | 27128 |
| 2024-09-19 | 6.20 | $6.26 | 138900 |
| 2024-09-18 | 6.19 | $6.27 | 94416 |
| 2024-09-17 | 6.18 | $6.28 | 87511 |
| 2024-09-16 | 6.17 | $6.26 | 119000 |
| 2024-09-13 | 6.16 | $6.31 | 76209 |
| 2024-09-12 | 6.14 | $6.33 | 178700 |
| 2024-09-11 | 6.12 | $6.29 | 122300 |
| 2024-09-10 | 6.11 | $6.26 | 258047 |
| 2024-09-09 | 6.09 | $6.15 | 115549 |
| 2024-09-06 | 6.09 | $6.12 | 154926 |
| 2024-09-05 | 6.08 | $6.11 | 169538 |
| 2024-09-04 | 6.08 | $6.09 | 118043 |
| 2024-09-03 | 6.08 | $6.07 | 107000 |
| 2024-08-30 | 6.08 | $6.08 | 168700 |
| 2024-08-29 | 6.08 | $6.07 | 132114 |
| 2024-08-28 | 6.08 | $6.08 | 111800 |
| 2024-08-27 | 6.08 | $6.10 | 57615 |
| 2024-08-26 | 6.08 | $6.11 | 117700 |
| 2024-08-23 | 6.07 | $6.15 | 50632 |
| 2024-08-22 | 6.06 | $6.13 | 66737 |
| 2024-08-21 | 6.06 | $6.16 | 92518 |
| 2024-08-20 | 6.05 | $6.15 | 57732 |
| 2024-08-19 | 6.04 | $6.11 | 76015 |
| 2024-08-16 | 6.03 | $6.13 | 103400 |
| 2024-08-15 | 6.02 | $6.11 | 155100 |
| 2024-08-14 | 6.01 | $6.14 | 108728 |
| 2024-08-13 | 5.99 | $6.12 | 119546 |
| 2024-08-12 | 5.98 | $6.06 | 75100 |
| 2024-08-09 | 5.97 | $6.06 | 97800 |
| 2024-08-08 | 5.96 | $6.02 | 114537 |
| 2024-08-07 | 5.96 | $6.03 | 118009 |
| 2024-08-06 | 5.95 | $6.01 | 250711 |
| 2024-08-05 | 5.94 | $6.01 | 202600 |
| 2024-08-02 | 5.94 | $6.04 | 258300 |
| 2024-08-01 | 5.93 | $6.01 | 192500 |
| 2024-07-31 | 5.92 | $5.99 | 74400 |
| 2024-07-30 | 5.91 | $5.97 | 97100 |
| 2024-07-29 | 5.90 | $5.96 | 55141 |
| 2024-07-26 | 5.90 | $5.95 | 94024 |
| 2024-07-25 | 5.89 | $5.93 | 44807 |
| 2024-07-24 | 5.89 | $5.91 | 94025 |
| 2024-07-23 | 5.89 | $5.91 | 42236 |
| 2024-07-22 | 5.88 | $5.92 | 67609 |
| 2024-07-19 | 5.88 | $5.90 | 136500 |
| 2024-07-18 | 5.88 | $5.89 | 97308 |
| 2024-07-17 | 5.88 | $5.91 | 82800 |
| 2024-07-16 | 5.87 | $5.90 | 118531 |
| 2024-07-15 | 5.87 | $5.90 | 99600 |
| 2024-07-12 | 5.87 | $5.94 | 101643 |
| 2024-07-11 | 5.86 | $5.95 | 105300 |
| 2024-07-10 | 5.85 | $5.87 | 322400 |
| 2024-07-09 | 5.85 | $5.85 | 142400 |
| 2024-07-08 | 5.85 | $5.88 | 194700 |
| 2024-07-05 | 5.85 | $5.87 | 142115 |
| 2024-07-03 | 5.84 | $5.86 | 100400 |
| 2024-07-02 | 5.84 | $5.86 | 117400 |
| 2024-07-01 | 5.84 | $5.85 | 117229 |
| 2024-06-28 | 5.84 | $5.94 | 126600 |
| 2024-06-27 | 5.83 | $5.86 | 36800 |
| 2024-06-26 | 5.82 | $5.85 | 107900 |
| 2024-06-25 | 5.82 | $5.89 | 87000 |
| 2024-06-24 | 5.81 | $5.86 | 84400 |
| 2024-06-21 | 5.81 | $5.85 | 215338 |
| 2024-06-20 | 5.80 | $5.84 | 235818 |
| 2024-06-18 | 5.80 | $5.87 | 74038 |
| 2024-06-17 | 5.79 | $5.86 | 127700 |
| 2024-06-14 | 5.79 | $5.88 | 125403 |
| 2024-06-13 | 5.78 | $5.89 | 111400 |
| 2024-06-12 | 5.76 | $5.84 | 69600 |
| 2024-06-11 | 5.76 | $5.83 | 78400 |
| 2024-06-10 | 5.75 | $5.81 | 64109 |
| 2024-06-07 | 5.74 | $5.84 | 38300 |
| 2024-06-06 | 5.73 | $5.87 | 119026 |
| 2024-06-05 | 5.72 | $5.81 | 135600 |
| 2024-06-04 | 5.71 | $5.79 | 128704 |
| 2024-06-03 | 5.70 | $5.73 | 95941 |
| 2024-05-31 | 5.69 | $5.69 | 208400 |
| 2024-05-30 | 5.69 | $5.64 | 203215 |
| 2024-05-29 | 5.70 | $5.63 | 173200 |
| 2024-05-28 | 5.71 | $5.67 | 96000 |
| 2024-05-24 | 5.71 | $5.68 | 117827 |
| 2024-05-23 | 5.71 | $5.69 | 188900 |
| 2024-05-22 | 5.72 | $5.70 | 112806 |
| 2024-05-21 | 5.72 | $5.75 | 184500 |
| 2024-05-20 | 5.71 | $5.76 | 43700 |
| 2024-05-17 | 5.71 | $5.75 | 311800 |
| 2024-05-16 | 5.70 | $5.75 | 109500 |
| 2024-05-15 | 5.70 | $5.75 | 118500 |
| 2024-05-14 | 5.69 | $5.70 | 92300 |
| 2024-05-13 | 5.69 | $5.71 | 80500 |
| 2024-05-10 | 5.69 | $5.79 | 132341 |
| 2024-05-09 | 5.68 | $5.79 | 73100 |
| 2024-05-08 | 5.67 | $5.78 | 105000 |
| 2024-05-07 | 5.66 | $5.75 | 100600 |
| 2024-05-06 | 5.65 | $5.70 | 141100 |
| 2024-05-03 | 5.64 | $5.71 | 164602 |
| 2024-05-02 | 5.64 | $5.66 | 134900 |
| 2024-05-01 | 5.63 | $5.63 | 98704 |
| 2024-04-30 | 5.63 | $5.62 | 118631 |
| 2024-04-29 | 5.63 | $5.59 | 96939 |
| 2024-04-26 | 5.64 | $5.57 | 78216 |
| 2024-04-25 | 5.65 | $5.57 | 71638 |
| 2024-04-24 | 5.66 | $5.62 | 223704 |
| 2024-04-23 | 5.66 | $5.60 | 126800 |
| 2024-04-22 | 5.67 | $5.55 | 228619 |
| 2024-04-19 | 5.68 | $5.58 | 113619 |
| 2024-04-18 | 5.69 | $5.57 | 152000 |
| 2024-04-17 | 5.70 | $5.59 | 156700 |
| 2024-04-16 | 5.71 | $5.58 | 146947 |
| 2024-04-15 | 5.73 | $5.57 | 132044 |
| 2024-04-12 | 5.74 | $5.63 | 82900 |
| 2024-04-11 | 5.75 | $5.62 | 159000 |
| 2024-04-10 | 5.77 | $5.63 | 160600 |
| 2024-04-09 | 5.78 | $5.69 | 174905 |
| 2024-04-08 | 5.79 | $5.72 | 124830 |
| 2024-04-05 | 5.80 | $5.72 | 129635 |
| 2024-04-04 | 5.81 | $5.76 | 69600 |
| 2024-04-03 | 5.81 | $5.75 | 122412 |
| 2024-04-02 | 5.82 | $5.80 | 123400 |
| 2024-04-01 | 5.82 | $5.81 | 114808 |
| 2024-03-28 | 5.82 | $5.86 | 165331 |
| 2024-03-27 | 5.82 | $5.84 | 56408 |
| 2024-03-26 | 5.81 | $5.84 | 55914 |
| 2024-03-25 | 5.81 | $5.84 | 61118 |
| 2024-03-22 | 5.81 | $5.85 | 121300 |
| 2024-03-21 | 5.80 | $5.83 | 52000 |
| 2024-03-20 | 5.80 | $5.85 | 57420 |
| 2024-03-19 | 5.80 | $5.90 | 104313 |
| 2024-03-18 | 5.79 | $5.87 | 366521 |
| 2024-03-15 | 5.78 | $5.81 | 207146 |
| 2024-03-14 | 5.77 | $5.74 | 130113 |
| 2024-03-13 | 5.78 | $5.80 | 94131 |
| 2024-03-12 | 5.78 | $5.81 | 219246 |
| 2024-03-11 | 5.77 | $5.81 | 244700 |
| 2024-03-08 | 5.77 | $5.80 | 127246 |
| 2024-03-07 | 5.76 | $5.80 | 139601 |
| 2024-03-06 | 5.76 | $5.79 | 98528 |
| 2024-03-05 | 5.76 | $5.79 | 147900 |
| 2024-03-04 | 5.75 | $5.75 | 92722 |
| 2024-03-01 | 5.75 | $5.78 | 86728 |
| 2024-02-29 | 5.75 | $5.79 | 108100 |
| 2024-02-28 | 5.75 | $5.74 | 77300 |
| 2024-02-27 | 5.75 | $5.72 | 128100 |
| 2024-02-26 | 5.75 | $5.70 | 273000 |
| 2024-02-23 | 5.76 | $5.77 | 116600 |
| 2024-02-22 | 5.76 | $5.81 | 147300 |
| 2024-02-21 | 5.75 | $5.81 | 66200 |
| 2024-02-20 | 5.74 | $5.79 | 71800 |
| 2024-02-16 | 5.74 | $5.78 | 108747 |
| 2024-02-15 | 5.73 | $5.81 | 100400 |
| 2024-02-14 | 5.73 | $5.78 | 114100 |
| 2024-02-13 | 5.72 | $5.76 | 182646 |
| 2024-02-12 | 5.72 | $5.85 | 146929 |
| 2024-02-09 | 5.70 | $5.79 | 147400 |
| 2024-02-08 | 5.69 | $5.75 | 181400 |
| 2024-02-07 | 5.69 | $5.73 | 170100 |
| 2024-02-06 | 5.68 | $5.73 | 177100 |
| 2024-02-05 | 5.68 | $5.70 | 234200 |
| 2024-02-02 | 5.68 | $5.73 | 188800 |
| 2024-02-01 | 5.67 | $5.77 | 197500 |
| 2024-01-31 | 5.66 | $5.69 | 288701 |
| 2024-01-30 | 5.66 | $5.67 | 134300 |
| 2024-01-29 | 5.66 | $5.65 | 233106 |
| 2024-01-26 | 5.66 | $5.60 | 229629 |
| 2024-01-25 | 5.66 | $5.62 | 175736 |
| 2024-01-24 | 5.67 | $5.61 | 91433 |
| 2024-01-23 | 5.67 | $5.62 | 129105 |
| 2024-01-22 | 5.68 | $5.65 | 99700 |
| 2024-01-19 | 5.68 | $5.62 | 180117 |
| 2024-01-18 | 5.69 | $5.62 | 102308 |
| 2024-01-17 | 5.70 | $5.66 | 122412 |
| 2024-01-16 | 5.70 | $5.74 | 209703 |
| 2024-01-12 | 5.70 | $5.78 | 205637 |
| 2024-01-11 | 5.69 | $5.78 | 152100 |
| 2024-01-10 | 5.68 | $5.78 | 147800 |
| 2024-01-09 | 5.67 | $5.75 | 104938 |
| 2024-01-08 | 5.66 | $5.78 | 94600 |
| 2024-01-05 | 5.65 | $5.71 | 92900 |
| 2024-01-04 | 5.64 | $5.73 | 233000 |
| 2024-01-03 | 5.63 | $5.78 | 160235 |
| 2024-01-02 | 5.61 | $5.74 | 253400 |
| 2023-12-29 | 5.60 | $5.71 | 462047 |
| 2023-12-28 | 5.59 | $5.65 | 275106 |
| 2023-12-27 | 5.58 | $5.69 | 211218 |
| 2023-12-26 | 5.57 | $5.70 | 205619 |
| 2023-12-22 | 5.56 | $5.70 | 123833 |
| 2023-12-21 | 5.54 | $5.70 | 203400 |
| 2023-12-20 | 5.53 | $5.67 | 295901 |
| 2023-12-19 | 5.51 | $5.70 | 212538 |
| 2023-12-18 | 5.49 | $5.69 | 168800 |
| 2023-12-15 | 5.47 | $5.68 | 100300 |
| 2023-12-14 | 5.45 | $5.67 | 104421 |
| 2023-12-13 | 5.43 | $5.59 | 157200 |
| 2023-12-12 | 5.41 | $5.56 | 182042 |
| 2023-12-11 | 5.39 | $5.58 | 105500 |
| 2023-12-08 | 5.37 | $5.59 | 94200 |
| 2023-12-07 | 5.35 | $5.59 | 129949 |
| 2023-12-06 | 5.33 | $5.57 | 141302 |
| 2023-12-05 | 5.30 | $5.60 | 125533 |
| 2023-12-04 | 5.27 | $5.54 | 224700 |
| 2023-12-01 | 5.24 | $5.56 | 286300 |
| 2023-11-30 | 5.21 | $5.41 | 806012 |
| 2023-11-29 | 5.19 | $5.42 | 196904 |
| 2023-11-28 | 5.16 | $5.31 | 196700 |
| 2023-11-27 | 5.14 | $5.28 | 338425 |
| 2023-11-24 | 5.13 | $5.26 | 96700 |
| 2023-11-22 | 5.12 | $5.28 | 179539 |
| 2023-11-21 | 5.10 | $5.26 | 549740 |
| 2023-11-20 | 5.08 | $5.28 | 282027 |
| 2023-11-17 | 5.06 | $5.29 | 208600 |
| 2023-11-16 | 5.04 | $5.24 | 301807 |
| 2023-11-15 | 5.02 | $5.20 | 178400 |
| 2023-11-14 | 5.00 | $5.21 | 148515 |
| 2023-11-13 | 4.98 | $5.11 | 90013 |
| 2023-11-10 | 4.96 | $5.15 | 91813 |
| 2023-11-09 | 4.94 | $5.10 | 176100 |
| 2023-11-08 | 4.92 | $5.11 | 86000 |
| 2023-11-07 | 4.91 | $5.06 | 151033 |
| 2023-11-06 | 4.89 | $4.99 | 141800 |
| 2023-11-03 | 4.88 | $5.01 | 244026 |
| 2023-11-02 | 4.86 | $4.90 | 199723 |
| 2023-11-01 | 4.86 | $4.82 | 201205 |
| 2023-10-31 | 4.87 | $4.76 | 152200 |
| 2023-10-30 | 4.88 | $4.73 | 97136 |
| 2023-10-27 | 4.89 | $4.73 | 95834 |
| 2023-10-26 | 4.91 | $4.73 | 61617 |
| 2023-10-25 | 4.93 | $4.72 | 53700 |
| 2023-10-24 | 4.95 | $4.76 | 129828 |
| 2023-10-23 | 4.97 | $4.75 | 184528 |
| 2023-10-20 | 4.99 | $4.76 | 151228 |
| 2023-10-19 | 5.02 | $4.79 | 192438 |
| 2023-10-18 | 5.04 | $4.85 | 239800 |
| 2023-10-17 | 5.06 | $4.88 | 138201 |
| 2023-10-16 | 5.08 | $4.97 | 161400 |
| 2023-10-13 | 5.09 | $5.01 | 178600 |
| 2023-10-12 | 5.10 | $5.01 | 119143 |
| 2023-10-11 | 5.11 | $5.05 | 73929 |
| 2023-10-10 | 5.12 | $5.04 | 56202 |
| 2023-10-09 | 5.12 | $5.04 | 72800 |
| 2023-10-06 | 5.13 | $5.01 | 129904 |
| 2023-10-05 | 5.15 | $5.04 | 148307 |
| 2023-10-04 | 5.16 | $4.99 | 144400 |
| 2023-10-03 | 5.17 | $4.97 | 179800 |
| 2023-10-02 | 5.20 | $4.94 | 249900 |
| 2023-09-29 | 5.22 | $4.97 | 170200 |
| 2023-09-28 | 5.25 | $4.99 | 173039 |
| 2023-09-27 | 5.28 | $5.00 | 143422 |
| 2023-09-26 | 5.31 | $5.06 | 228132 |
| 2023-09-25 | 5.33 | $5.18 | 108028 |
| 2023-09-22 | 5.35 | $5.23 | 176000 |
| 2023-09-21 | 5.36 | $5.29 | 110832 |
| 2023-09-20 | 5.37 | $5.34 | 99900 |
| 2023-09-19 | 5.37 | $5.31 | 76045 |
| 2023-09-18 | 5.38 | $5.31 | 208917 |
| 2023-09-15 | 5.38 | $5.29 | 77618 |
| 2023-09-14 | 5.39 | $5.29 | 121500 |
| 2023-09-13 | 5.40 | $5.29 | 136500 |
| 2023-09-12 | 5.42 | $5.33 | 198500 |
| 2023-09-11 | 5.42 | $5.31 | 226000 |
| 2023-09-08 | 5.44 | $5.36 | 121700 |
| 2023-09-07 | 5.44 | $5.36 | 206804 |
| 2023-09-06 | 5.45 | $5.40 | 93300 |
| 2023-09-05 | 5.46 | $5.39 | 86600 |
| 2023-09-01 | 5.47 | $5.42 | 82339 |
| 2023-08-31 | 5.47 | $5.42 | 177000 |
| 2023-08-30 | 5.48 | $5.41 | 156300 |
| 2023-08-29 | 5.48 | $5.41 | 214700 |
| 2023-08-28 | 5.49 | $5.39 | 93900 |
| 2023-08-25 | 5.50 | $5.37 | 119800 |
| 2023-08-24 | 5.52 | $5.40 | 89400 |
| 2023-08-23 | 5.53 | $5.41 | 119700 |
| 2023-08-22 | 5.54 | $5.41 | 77032 |
| 2023-08-21 | 5.56 | $5.41 | 90100 |
| 2023-08-18 | 5.57 | $5.46 | 117816 |
| 2023-08-17 | 5.58 | $5.48 | 107927 |
| 2023-08-16 | 5.59 | $5.48 | 144018 |
| 2023-08-15 | 5.61 | $5.54 | 106848 |
| 2023-08-14 | 5.61 | $5.54 | 147340 |
| 2023-08-11 | 5.62 | $5.55 | 106745 |
| 2023-08-10 | 5.63 | $5.54 | 158000 |
| 2023-08-09 | 5.64 | $5.57 | 237900 |
| 2023-08-08 | 5.64 | $5.51 | 199900 |
| 2023-08-07 | 5.66 | $5.50 | 232743 |
| 2023-08-04 | 5.67 | $5.57 | 136700 |
| 2023-08-03 | 5.68 | $5.53 | 248525 |
| 2023-08-02 | 5.70 | $5.63 | 139316 |
| 2023-08-01 | 5.71 | $5.66 | 246200 |
| 2023-07-31 | 5.71 | $5.72 | 238905 |
| 2023-07-28 | 5.71 | $5.72 | 182900 |
| 2023-07-27 | 5.71 | $5.69 | 501400 |
| 2023-07-26 | 5.71 | $5.73 | 106100 |
| 2023-07-25 | 5.71 | $5.70 | 197028 |
| 2023-07-24 | 5.71 | $5.72 | 141614 |
| 2023-07-21 | 5.71 | $5.72 | 216300 |
| 2023-07-20 | 5.71 | $5.70 | 166900 |
| 2023-07-19 | 5.71 | $5.74 | 158239 |
| 2023-07-18 | 5.71 | $5.73 | 66947 |
| 2023-07-17 | 5.71 | $5.72 | 103748 |
| 2023-07-14 | 5.71 | $5.71 | 25800 |
| 2023-07-13 | 5.71 | $5.77 | 27138 |
| 2023-07-12 | 5.70 | $5.76 | 65435 |
| 2023-07-11 | 5.69 | $5.75 | 33000 |
| 2023-07-10 | 5.69 | $5.76 | 90700 |
| 2023-07-07 | 5.68 | $5.75 | 161100 |
| 2023-07-06 | 5.67 | $5.67 | 139600 |
| 2023-07-05 | 5.67 | $5.73 | 185343 |
| 2023-07-03 | 5.67 | $5.73 | 37531 |
| 2023-06-30 | 5.66 | $5.70 | 217000 |
| 2023-06-29 | 5.66 | $5.72 | 107500 |
| 2023-06-28 | 5.65 | $5.74 | 136300 |
| 2023-06-27 | 5.64 | $5.74 | 121115 |
| 2023-06-26 | 5.63 | $5.68 | 51714 |
| 2023-06-23 | 5.63 | $5.65 | 128400 |
| 2023-06-22 | 5.62 | $5.62 | 90800 |
| 2023-06-21 | 5.62 | $5.61 | 122800 |
| 2023-06-20 | 5.63 | $5.61 | 127500 |
| 2023-06-16 | 5.63 | $5.59 | 103900 |
| 2023-06-15 | 5.63 | $5.62 | 77816 |
| 2023-06-14 | 5.63 | $5.62 | 89400 |
| 2023-06-13 | 5.63 | $5.62 | 60900 |
| 2023-06-12 | 5.63 | $5.67 | 90200 |
| 2023-06-09 | 5.63 | $5.67 | 68800 |
| 2023-06-08 | 5.63 | $5.65 | 86504 |
| 2023-06-07 | 5.62 | $5.64 | 83100 |
| 2023-06-06 | 5.62 | $5.64 | 127300 |
| 2023-06-05 | 5.62 | $5.63 | 76382 |
| 2023-06-02 | 5.62 | $5.59 | 72203 |
| 2023-06-01 | 5.62 | $5.60 | 112800 |
| 2023-05-31 | 5.63 | $5.58 | 87743 |
| 2023-05-30 | 5.63 | $5.56 | 106038 |
| 2023-05-26 | 5.64 | $5.52 | 54900 |
| 2023-05-25 | 5.65 | $5.51 | 85100 |
| 2023-05-24 | 5.66 | $5.50 | 76900 |
| 2023-05-23 | 5.68 | $5.55 | 62640 |
| 2023-05-22 | 5.70 | $5.59 | 83300 |
| 2023-05-19 | 5.71 | $5.62 | 131800 |
| 2023-05-18 | 5.72 | $5.64 | 74200 |
| 2023-05-17 | 5.72 | $5.66 | 164900 |
| 2023-05-16 | 5.73 | $5.68 | 40139 |
| 2023-05-15 | 5.74 | $5.68 | 275048 |
| 2023-05-12 | 5.74 | $5.65 | 84836 |
| 2023-05-11 | 5.75 | $5.64 | 214200 |
| 2023-05-10 | 5.76 | $5.68 | 236800 |
| 2023-05-09 | 5.77 | $5.69 | 179300 |
| 2023-05-08 | 5.78 | $5.68 | 110940 |
| 2023-05-05 | 5.79 | $5.71 | 126314 |
| 2023-05-04 | 5.80 | $5.70 | 129400 |
| 2023-05-03 | 5.81 | $5.71 | 86100 |
| 2023-05-02 | 5.82 | $5.73 | 106000 |
| 2023-05-01 | 5.83 | $5.76 | 79000 |
| 2023-04-28 | 5.84 | $5.86 | 88207 |
| 2023-04-27 | 5.84 | $5.82 | 71800 |
| 2023-04-26 | 5.84 | $5.87 | 124000 |
| 2023-04-25 | 5.83 | $5.75 | 86900 |
| 2023-04-24 | 5.84 | $5.82 | 90011 |
| 2023-04-21 | 5.85 | $5.86 | 123121 |
| 2023-04-20 | 5.84 | $5.76 | 23331 |
| 2023-04-19 | 5.85 | $5.74 | 52800 |
| 2023-04-18 | 5.86 | $5.79 | 40700 |
| 2023-04-17 | 5.87 | $5.87 | 80718 |
| 2023-04-14 | 5.87 | $5.89 | 55524 |
| 2023-04-13 | 5.87 | $5.95 | 112300 |
| 2023-04-12 | 5.86 | $6.01 | 39227 |
| 2023-04-11 | 5.85 | $6.02 | 121500 |
| 2023-04-10 | 5.83 | $5.89 | 81000 |
| 2023-04-06 | 5.82 | $5.99 | 98149 |
| 2023-04-05 | 5.80 | $6.00 | 76200 |
| 2023-04-04 | 5.78 | $5.99 | 136230 |
| 2023-04-03 | 5.76 | $5.97 | 173600 |
| 2023-03-31 | 5.74 | $6.01 | 245824 |
| 2023-03-30 | 5.71 | $5.81 | 64000 |
| 2023-03-29 | 5.70 | $5.73 | 71700 |
| 2023-03-28 | 5.70 | $5.73 | 66024 |
| 2023-03-27 | 5.70 | $5.69 | 105600 |
| 2023-03-24 | 5.70 | $5.70 | 188000 |
| 2023-03-23 | 5.70 | $5.66 | 206413 |
| 2023-03-22 | 5.70 | $5.66 | 289000 |
| 2023-03-21 | 5.70 | $5.59 | 183606 |
| 2023-03-20 | 5.72 | $5.67 | 104410 |
| 2023-03-17 | 5.72 | $5.67 | 157200 |
| 2023-03-16 | 5.73 | $5.67 | 180100 |
| 2023-03-15 | 5.73 | $5.67 | 87500 |
| 2023-03-14 | 5.74 | $5.72 | 144545 |
| 2023-03-13 | 5.74 | $5.68 | 85631 |
| 2023-03-10 | 5.75 | $5.66 | 103600 |
| 2023-03-09 | 5.76 | $5.68 | 138000 |
| 2023-03-08 | 5.76 | $5.67 | 77900 |
| 2023-03-07 | 5.77 | $5.62 | 102815 |
| 2023-03-06 | 5.79 | $5.64 | 148221 |
| 2023-03-03 | 5.80 | $5.65 | 143217 |
| 2023-03-02 | 5.82 | $5.63 | 128837 |
| 2023-03-01 | 5.84 | $5.69 | 72100 |
| 2023-02-28 | 5.86 | $5.74 | 88100 |
| 2023-02-27 | 5.87 | $5.71 | 80300 |
| 2023-02-24 | 5.89 | $5.69 | 120000 |
| 2023-02-23 | 5.91 | $5.69 | 105243 |
| 2023-02-22 | 5.93 | $5.70 | 90100 |
| 2023-02-21 | 5.95 | $5.74 | 135000 |
| 2023-02-17 | 5.98 | $5.80 | 96800 |
| 2023-02-16 | 5.99 | $5.84 | 88400 |
| 2023-02-15 | 6.01 | $5.92 | 178109 |
| 2023-02-14 | 6.02 | $5.95 | 67900 |
| 2023-02-13 | 6.03 | $5.97 | 130414 |
| 2023-02-10 | 6.03 | $6.06 | 101400 |
| 2023-02-09 | 6.03 | $6.12 | 129414 |
| 2023-02-08 | 6.02 | $6.12 | 120848 |
| 2023-02-07 | 6.01 | $6.08 | 174234 |
| 2023-02-06 | 6.00 | $6.02 | 146040 |
| 2023-02-03 | 6.00 | $6.06 | 156800 |
| 2023-02-02 | 6.00 | $6.09 | 105000 |
| 2023-02-01 | 5.99 | $6.06 | 120929 |
| 2023-01-31 | 5.98 | $6.04 | 117909 |
| 2023-01-30 | 5.97 | $6.04 | 125325 |
| 2023-01-27 | 5.96 | $6.03 | 78609 |
| 2023-01-26 | 5.96 | $6.08 | 140400 |
| 2023-01-25 | 5.94 | $6.06 | 103500 |
| 2023-01-24 | 5.93 | $6.12 | 125800 |
| 2023-01-23 | 5.91 | $6.11 | 104547 |
| 2023-01-20 | 5.89 | $6.08 | 85542 |
| 2023-01-19 | 5.87 | $5.98 | 173324 |
| 2023-01-18 | 5.86 | $5.97 | 138316 |
| 2023-01-17 | 5.85 | $5.93 | 98238 |
| 2023-01-13 | 5.84 | $6.01 | 68900 |
| 2023-01-12 | 5.82 | $6.01 | 37325 |
| 2023-01-11 | 5.80 | $5.95 | 39700 |
| 2023-01-10 | 5.79 | $5.91 | 72900 |
| 2023-01-09 | 5.77 | $5.91 | 79137 |
| 2023-01-06 | 5.76 | $5.87 | 205406 |
| 2023-01-05 | 5.75 | $5.81 | 336500 |
| 2023-01-04 | 5.74 | $5.81 | 87200 |
| 2023-01-03 | 5.73 | $5.79 | 115641 |
| 2022-12-30 | 5.73 | $5.78 | 373343 |
| 2022-12-29 | 5.72 | $5.79 | 362639 |
| 2022-12-28 | 5.71 | $5.67 | 225825 |
| 2022-12-27 | 5.72 | $5.65 | 528900 |
| 2022-12-23 | 5.72 | $5.63 | 236800 |
| 2022-12-22 | 5.73 | $5.65 | 262600 |
| 2022-12-21 | 5.74 | $5.64 | 291612 |
| 2022-12-20 | 5.75 | $5.68 | 245020 |
| 2022-12-19 | 5.76 | $5.72 | 244612 |
| 2022-12-16 | 5.77 | $5.72 | 168700 |
| 2022-12-15 | 5.77 | $5.75 | 190910 |
| 2022-12-14 | 5.77 | $5.80 | 125013 |
| 2022-12-13 | 5.77 | $5.81 | 166138 |
| 2022-12-12 | 5.77 | $5.83 | 125100 |
| 2022-12-09 | 5.76 | $5.76 | 666320 |
| 2022-12-08 | 5.76 | $5.84 | 909900 |
| 2022-12-07 | 5.75 | $5.93 | 175631 |
| 2022-12-06 | 5.73 | $5.92 | 180647 |
| 2022-12-05 | 5.71 | $5.89 | 109300 |
| 2022-12-02 | 5.70 | $5.89 | 217900 |
| 2022-12-01 | 5.68 | $5.92 | 220020 |
| 2022-11-30 | 5.65 | $5.92 | 319035 |
| 2022-11-29 | 5.62 | $5.81 | 324100 |
| 2022-11-28 | 5.60 | $5.84 | 253100 |
| 2022-11-25 | 5.58 | $5.79 | 97500 |
| 2022-11-23 | 5.55 | $5.77 | 250330 |
| 2022-11-22 | 5.53 | $5.71 | 154300 |
| 2022-11-21 | 5.51 | $5.59 | 759905 |
| 2022-11-18 | 5.51 | $5.64 | 229200 |
| 2022-11-17 | 5.49 | $5.60 | 296000 |
| 2022-11-16 | 5.48 | $5.59 | 162000 |
| 2022-11-15 | 5.47 | $5.53 | 215500 |
| 2022-11-14 | 5.46 | $5.45 | 98200 |
| 2022-11-11 | 5.46 | $5.52 | 149200 |
| 2022-11-10 | 5.46 | $5.49 | 187000 |
| 2022-11-09 | 5.45 | $5.28 | 286700 |
| 2022-11-08 | 5.47 | $5.28 | 140800 |
| 2022-11-07 | 5.49 | $5.29 | 173400 |
| 2022-11-04 | 5.51 | $5.29 | 183548 |
| 2022-11-03 | 5.54 | $5.25 | 332332 |
| 2022-11-02 | 5.57 | $5.33 | 298534 |
| 2022-11-01 | 5.59 | $5.35 | 493000 |
| 2022-10-31 | 5.62 | $5.40 | 244215 |
| 2022-10-28 | 5.64 | $5.44 | 238000 |
| 2022-10-27 | 5.66 | $5.40 | 201747 |
| 2022-10-26 | 5.69 | $5.45 | 218300 |
| 2022-10-25 | 5.71 | $5.49 | 219200 |
| 2022-10-24 | 5.74 | $5.50 | 254300 |
| 2022-10-21 | 5.76 | $5.60 | 78500 |
| 2022-10-20 | 5.78 | $5.59 | 168638 |
| 2022-10-19 | 5.80 | $5.60 | 103834 |
| 2022-10-18 | 5.82 | $5.69 | 116500 |
| 2022-10-17 | 5.83 | $5.70 | 78007 |
| 2022-10-14 | 5.84 | $5.74 | 84945 |
| 2022-10-13 | 5.86 | $5.78 | 133900 |
| 2022-10-12 | 5.86 | $5.76 | 207200 |
| 2022-10-11 | 5.87 | $5.88 | 120018 |
| 2022-10-10 | 5.87 | $5.83 | 199100 |
| 2022-10-07 | 5.88 | $5.82 | 138300 |
| 2022-10-06 | 5.88 | $5.80 | 77633 |
| 2022-10-05 | 5.89 | $5.72 | 263576 |
| 2022-10-04 | 5.91 | $5.78 | 178700 |
| 2022-10-03 | 5.93 | $5.73 | 177600 |
| 2022-09-30 | 5.95 | $5.66 | 131844 |
| 2022-09-29 | 5.98 | $5.62 | 170438 |
| 2022-09-28 | 6.01 | $5.74 | 197301 |
| 2022-09-27 | 6.04 | $5.70 | 67436 |
| 2022-09-26 | 6.08 | $5.74 | 170000 |
| 2022-09-23 | 6.11 | $5.76 | 166127 |
| 2022-09-22 | 6.15 | $5.85 | 94719 |
| 2022-09-21 | 6.18 | $5.89 | 50917 |
| 2022-09-20 | 6.21 | $5.90 | 78000 |
| 2022-09-19 | 6.25 | $5.95 | 286500 |
| 2022-09-16 | 6.28 | $6.02 | 65321 |
| 2022-09-15 | 6.30 | $6.05 | 66311 |
| 2022-09-14 | 6.33 | $6.12 | 95415 |
| 2022-09-13 | 6.35 | $6.14 | 48500 |
| 2022-09-12 | 6.38 | $6.19 | 108900 |
| 2022-09-09 | 6.39 | $6.22 | 64000 |
| 2022-09-08 | 6.41 | $6.22 | 122704 |
| 2022-09-07 | 6.43 | $6.30 | 69300 |
| 2022-09-06 | 6.45 | $6.29 | 99800 |
| 2022-09-02 | 6.46 | $6.37 | 241000 |
| 2022-09-01 | 6.47 | $6.30 | 107317 |
| 2022-08-31 | 6.49 | $6.43 | 379740 |
| 2022-08-30 | 6.50 | $6.25 | 146800 |
| 2022-08-29 | 6.52 | $6.38 | 101025 |
| 2022-08-26 | 6.54 | $6.42 | 57514 |
| 2022-08-25 | 6.55 | $6.53 | 104300 |
| 2022-08-24 | 6.56 | $6.46 | 81100 |
| 2022-08-23 | 6.57 | $6.48 | 41700 |
| 2022-08-22 | 6.57 | $6.43 | 84300 |
| 2022-08-19 | 6.59 | $6.48 | 94523 |
| 2022-08-18 | 6.60 | $6.60 | 140948 |
| 2022-08-17 | 6.60 | $6.52 | 185600 |
| 2022-08-16 | 6.61 | $6.56 | 210100 |
| 2022-08-15 | 6.61 | $6.67 | 97136 |
| 2022-08-12 | 6.61 | $6.70 | 74545 |
| 2022-08-11 | 6.60 | $6.71 | 178100 |
| 2022-08-10 | 6.59 | $6.72 | 62431 |
| 2022-08-09 | 6.57 | $6.67 | 116100 |
| 2022-08-08 | 6.56 | $6.71 | 105200 |
| 2022-08-05 | 6.55 | $6.66 | 111443 |
| 2022-08-04 | 6.54 | $6.72 | 208941 |
| 2022-08-03 | 6.52 | $6.69 | 105547 |
| 2022-08-02 | 6.50 | $6.65 | 239826 |
| 2022-08-01 | 6.48 | $6.65 | 131500 |
| 2022-07-29 | 6.46 | $6.65 | 132700 |
| 2022-07-28 | 6.45 | $6.59 | 99900 |
| 2022-07-27 | 6.43 | $6.50 | 86100 |
| 2022-07-26 | 6.42 | $6.49 | 112900 |
| 2022-07-25 | 6.42 | $6.45 | 76100 |
| 2022-07-22 | 6.41 | $6.45 | 75538 |
| 2022-07-21 | 6.41 | $6.44 | 22800 |
| 2022-07-20 | 6.40 | $6.43 | 56900 |
| 2022-07-19 | 6.40 | $6.41 | 52335 |
| 2022-07-18 | 6.40 | $6.42 | 103731 |
| 2022-07-15 | 6.40 | $6.44 | 70200 |
| 2022-07-14 | 6.39 | $6.44 | 106601 |
| 2022-07-13 | 6.39 | $6.54 | 30500 |
| 2022-07-12 | 6.37 | $6.54 | 84002 |
| 2022-07-11 | 6.36 | $6.50 | 111433 |
| 2022-07-08 | 6.34 | $6.47 | 234300 |
| 2022-07-07 | 6.33 | $6.39 | 100728 |
| 2022-07-06 | 6.32 | $6.45 | 127417 |
| 2022-07-05 | 6.31 | $6.45 | 159936 |
| 2022-07-01 | 6.29 | $6.29 | 160914 |
| 2022-06-30 | 6.29 | $6.22 | 246836 |
| 2022-06-29 | 6.30 | $6.25 | 159702 |
| 2022-06-28 | 6.31 | $6.15 | 144718 |
| 2022-06-27 | 6.32 | $6.15 | 189600 |
| 2022-06-24 | 6.34 | $6.17 | 194300 |
| 2022-06-23 | 6.36 | $6.17 | 208900 |
| 2022-06-22 | 6.38 | $6.32 | 438600 |
| 2022-06-21 | 6.38 | $6.23 | 231200 |
| 2022-06-17 | 6.40 | $6.15 | 153028 |
| 2022-06-16 | 6.43 | $6.05 | 416864 |
| 2022-06-15 | 6.47 | $6.23 | 105133 |
| 2022-06-14 | 6.49 | $6.28 | 157600 |
| 2022-06-13 | 6.51 | $6.30 | 136700 |
| 2022-06-10 | 6.54 | $6.44 | 133600 |
| 2022-06-09 | 6.55 | $6.54 | 63125 |
| 2022-06-08 | 6.55 | $6.61 | 136330 |
| 2022-06-07 | 6.54 | $6.63 | 95000 |
| 2022-06-06 | 6.53 | $6.58 | 112205 |
| 2022-06-03 | 6.53 | $6.63 | 104200 |
| 2022-06-02 | 6.52 | $6.66 | 165822 |
| 2022-06-01 | 6.50 | $6.69 | 98300 |
| 2022-05-31 | 6.48 | $6.67 | 163500 |
| 2022-05-27 | 6.46 | $6.70 | 118600 |
| 2022-05-26 | 6.43 | $6.59 | 126906 |
| 2022-05-25 | 6.42 | $6.54 | 140400 |
| 2022-05-24 | 6.41 | $6.36 | 100600 |
| 2022-05-23 | 6.41 | $6.26 | 154900 |
| 2022-05-20 | 6.43 | $6.23 | 126134 |
| 2022-05-19 | 6.45 | $6.23 | 58214 |
| 2022-05-18 | 6.47 | $6.20 | 100334 |
| 2022-05-17 | 6.50 | $6.31 | 79609 |
| 2022-05-16 | 6.52 | $6.34 | 93300 |
| 2022-05-13 | 6.54 | $6.33 | 69520 |
| 2022-05-12 | 6.56 | $6.39 | 123800 |
| 2022-05-11 | 6.58 | $6.40 | 102700 |
| 2022-05-10 | 6.59 | $6.41 | 76800 |
| 2022-05-09 | 6.61 | $6.47 | 149644 |
| 2022-05-06 | 6.63 | $6.62 | 108703 |
| 2022-05-05 | 6.63 | $6.49 | 103000 |
| 2022-05-04 | 6.64 | $6.49 | 93604 |
| 2022-05-03 | 6.66 | $6.48 | 66300 |
| 2022-05-02 | 6.68 | $6.48 | 96030 |
| 2022-04-29 | 6.70 | $6.66 | 235828 |
| 2022-04-28 | 6.71 | $6.64 | 235942 |
| 2022-04-27 | 6.71 | $6.46 | 158400 |
| 2022-04-26 | 6.74 | $6.46 | 115301 |
| 2022-04-25 | 6.77 | $6.46 | 143400 |
| 2022-04-22 | 6.80 | $6.51 | 156100 |
| 2022-04-21 | 6.83 | $6.63 | 192600 |
| 2022-04-20 | 6.85 | $6.64 | 178500 |
| 2022-04-19 | 6.88 | $6.56 | 331629 |
| 2022-04-18 | 6.91 | $6.52 | 267928 |
| 2022-04-14 | 6.95 | $6.57 | 186800 |
| 2022-04-13 | 6.99 | $6.71 | 209900 |
| 2022-04-12 | 7.02 | $6.82 | 95500 |
| 2022-04-11 | 7.04 | $6.91 | 113100 |
| 2022-04-08 | 7.05 | $6.98 | 136500 |
| 2022-04-07 | 7.06 | $6.98 | 63000 |
| 2022-04-06 | 7.07 | $6.99 | 75300 |
| 2022-04-05 | 7.08 | $7.00 | 66440 |
| 2022-04-04 | 7.09 | $7.03 | 111814 |
| 2022-04-01 | 7.09 | $7.05 | 178300 |
| 2022-03-31 | 7.10 | $7.07 | 142500 |
| 2022-03-30 | 7.10 | $6.96 | 82425 |
| 2022-03-29 | 7.11 | $6.96 | 167426 |
| 2022-03-28 | 7.13 | $6.89 | 178000 |
| 2022-03-25 | 7.15 | $7.00 | 130801 |
| 2022-03-24 | 7.17 | $6.99 | 107600 |
| 2022-03-23 | 7.19 | $7.03 | 92500 |
| 2022-03-22 | 7.21 | $7.06 | 63615 |
| 2022-03-21 | 7.22 | $7.06 | 156029 |
| 2022-03-18 | 7.24 | $7.21 | 139500 |
| 2022-03-17 | 7.24 | $7.17 | 84238 |
| 2022-03-16 | 7.25 | $7.16 | 181000 |
| 2022-03-15 | 7.26 | $7.09 | 174911 |
| 2022-03-14 | 7.28 | $7.06 | 115917 |
| 2022-03-11 | 7.30 | $7.10 | 94200 |
| 2022-03-10 | 7.32 | $7.12 | 174046 |
| 2022-03-09 | 7.34 | $7.20 | 132612 |
| 2022-03-08 | 7.36 | $7.20 | 83443 |
| 2022-03-07 | 7.37 | $7.25 | 81333 |
| 2022-03-04 | 7.39 | $7.41 | 55502 |
| 2022-03-03 | 7.38 | $7.51 | 72800 |
| 2022-03-02 | 7.37 | $7.45 | 102323 |
| 2022-03-01 | 7.36 | $7.43 | 171602 |
| 2022-02-28 | 7.36 | $7.30 | 144600 |
| 2022-02-25 | 7.36 | $7.25 | 191808 |
| 2022-02-24 | 7.37 | $7.20 | 117003 |
| 2022-02-23 | 7.39 | $7.16 | 86800 |
| 2022-02-22 | 7.41 | $7.17 | 185900 |
| 2022-02-18 | 7.44 | $7.20 | 114329 |
| 2022-02-17 | 7.47 | $7.21 | 136800 |
| 2022-02-16 | 7.49 | $7.21 | 291300 |
| 2022-02-15 | 7.52 | $7.15 | 233304 |
| 2022-02-14 | 7.56 | $7.22 | 180519 |
| 2022-02-11 | 7.60 | $7.31 | 190400 |
| 2022-02-10 | 7.63 | $7.44 | 81637 |
| 2022-02-09 | 7.65 | $7.48 | 45410 |
| 2022-02-08 | 7.67 | $7.49 | 58640 |
| 2022-02-07 | 7.68 | $7.47 | 83417 |
| 2022-02-04 | 7.71 | $7.44 | 111200 |
| 2022-02-03 | 7.74 | $7.48 | 88338 |
| 2022-02-02 | 7.76 | $7.54 | 85722 |
| 2022-02-01 | 7.79 | $7.51 | 103839 |
| 2022-01-31 | 7.81 | $7.47 | 143417 |
| 2022-01-28 | 7.85 | $7.47 | 189600 |
| 2022-01-27 | 7.89 | $7.52 | 98229 |
| 2022-01-26 | 7.93 | $7.54 | 83620 |
| 2022-01-25 | 7.97 | $7.58 | 119800 |
| 2022-01-24 | 8.01 | $7.48 | 153244 |
| 2022-01-21 | 8.07 | $7.54 | 183921 |
| 2022-01-20 | 8.12 | $7.62 | 176700 |
| 2022-01-19 | 8.18 | $7.72 | 215400 |
| 2022-01-18 | 8.22 | $7.83 | 174535 |
| 2022-01-14 | 8.27 | $8.03 | 108200 |
| 2022-01-13 | 8.29 | $8.15 | 68442 |
| 2022-01-12 | 8.31 | $8.22 | 67034 |
| 2022-01-11 | 8.31 | $8.23 | 104900 |
| 2022-01-10 | 8.32 | $8.30 | 118521 |
| 2022-01-07 | 8.33 | $8.26 | 56700 |
| 2022-01-06 | 8.33 | $8.28 | 45535 |
| 2022-01-05 | 8.34 | $8.31 | 75631 |
| 2022-01-04 | 8.34 | $8.37 | 76649 |
| 2022-01-03 | 8.34 | $8.39 | 88218 |
| 2021-12-31 | 8.33 | $8.35 | 61100 |
| 2021-12-30 | 8.33 | $8.35 | 78100 |
| 2021-12-29 | 8.33 | $8.38 | 90100 |
| 2021-12-28 | 8.32 | $8.40 | 30935 |
| 2021-12-27 | 8.32 | $8.37 | 37100 |
| 2021-12-23 | 8.31 | $8.35 | 102000 |
| 2021-12-22 | 8.31 | $8.38 | 85500 |
| 2021-12-21 | 8.30 | $8.34 | 52527 |
| 2021-12-20 | 8.29 | $8.36 | 69300 |
| 2021-12-17 | 8.29 | $8.37 | 90123 |
| 2021-12-16 | 8.28 | $8.38 | 82100 |
| 2021-12-15 | 8.27 | $8.32 | 140400 |
| 2021-12-14 | 8.26 | $8.40 | 59700 |
| 2021-12-13 | 8.25 | $8.39 | 134000 |
| 2021-12-10 | 8.23 | $8.31 | 101300 |
| 2021-12-09 | 8.22 | $8.28 | 103000 |
| 2021-12-08 | 8.22 | $8.27 | 63019 |
| 2021-12-07 | 8.21 | $8.29 | 147447 |
| 2021-12-06 | 8.20 | $8.20 | 50900 |
| 2021-12-03 | 8.20 | $8.19 | 75100 |
| 2021-12-02 | 8.20 | $8.21 | 62300 |
| 2021-12-01 | 8.20 | $8.23 | 71300 |
| 2021-11-30 | 8.20 | $8.24 | 124400 |
| 2021-11-29 | 8.20 | $8.24 | 57700 |
| 2021-11-26 | 8.19 | $8.24 | 53348 |
| 2021-11-24 | 8.19 | $8.21 | 51500 |
| 2021-11-23 | 8.18 | $8.21 | 49034 |
| 2021-11-22 | 8.18 | $8.25 | 44744 |
| 2021-11-19 | 8.17 | $8.22 | 81400 |
| 2021-11-18 | 8.17 | $8.24 | 71900 |
| 2021-11-17 | 8.16 | $8.18 | 43348 |
| 2021-11-16 | 8.16 | $8.20 | 64647 |
| 2021-11-15 | 8.15 | $8.24 | 41500 |
| 2021-11-12 | 8.15 | $8.22 | 81841 |
| 2021-11-11 | 8.14 | $8.28 | 53207 |
| 2021-11-10 | 8.12 | $8.21 | 86800 |
| 2021-11-09 | 8.11 | $8.30 | 87300 |
| 2021-11-08 | 8.09 | $8.26 | 78100 |
| 2021-11-05 | 8.08 | $8.22 | 74600 |
| 2021-11-04 | 8.06 | $8.09 | 75600 |
| 2021-11-03 | 8.06 | $8.21 | 67400 |
| 2021-11-02 | 8.04 | $8.23 | 190322 |
| 2021-11-01 | 8.02 | $8.15 | 158224 |
| 2021-10-29 | 8.01 | $8.02 | 142508 |
| 2021-10-28 | 8.01 | $7.85 | 121200 |
| 2021-10-27 | 8.03 | $7.84 | 114138 |
| 2021-10-26 | 8.04 | $7.87 | 125600 |
| 2021-10-25 | 8.06 | $7.89 | 152825 |
| 2021-10-22 | 8.08 | $7.97 | 57100 |
| 2021-10-21 | 8.09 | $7.97 | 116026 |
| 2021-10-20 | 8.11 | $8.05 | 51940 |
| 2021-10-19 | 8.11 | $8.05 | 64200 |
| 2021-10-18 | 8.12 | $8.07 | 72922 |
| 2021-10-15 | 8.12 | $8.08 | 69328 |
| 2021-10-14 | 8.13 | $8.10 | 143709 |
| 2021-10-13 | 8.13 | $8.13 | 93000 |
| 2021-10-12 | 8.13 | $8.05 | 90700 |
| 2021-10-11 | 8.14 | $8.01 | 116100 |
| 2021-10-08 | 8.15 | $7.98 | 67100 |
| 2021-10-07 | 8.17 | $7.98 | 115820 |
| 2021-10-06 | 8.19 | $7.99 | 40035 |
| 2021-10-05 | 8.21 | $7.98 | 103400 |
| 2021-10-04 | 8.24 | $7.97 | 87017 |
| 2021-10-01 | 8.27 | $7.99 | 117437 |
| 2021-09-30 | 8.29 | $7.98 | 171215 |
| 2021-09-29 | 8.33 | $8.03 | 293100 |
| 2021-09-28 | 8.36 | $8.19 | 111500 |
| 2021-09-27 | 8.38 | $8.27 | 107830 |
| 2021-09-24 | 8.39 | $8.35 | 45100 |
| 2021-09-23 | 8.39 | $8.35 | 83730 |
| 2021-09-22 | 8.40 | $8.42 | 104400 |
| 2021-09-21 | 8.39 | $8.41 | 47014 |
| 2021-09-20 | 8.39 | $8.39 | 91603 |
| 2021-09-17 | 8.39 | $8.39 | 55206 |
| 2021-09-16 | 8.39 | $8.39 | 118114 |
| 2021-09-15 | 8.39 | $8.39 | 117008 |
| 2021-09-14 | 8.39 | $8.38 | 52000 |
| 2021-09-13 | 8.39 | $8.38 | 41010 |
| 2021-09-10 | 8.39 | $8.39 | 53000 |
| 2021-09-09 | 8.39 | $8.35 | 43737 |
| 2021-09-08 | 8.40 | $8.35 | 50912 |
| 2021-09-07 | 8.40 | $8.37 | 66237 |
| 2021-09-03 | 8.41 | $8.40 | 45800 |
| 2021-09-02 | 8.41 | $8.42 | 71400 |
| 2021-09-01 | 8.41 | $8.44 | 74729 |
| 2021-08-31 | 8.40 | $8.44 | 58110 |
| 2021-08-30 | 8.40 | $8.42 | 53400 |
| 2021-08-27 | 8.40 | $8.43 | 66733 |
| 2021-08-26 | 8.39 | $8.41 | 77902 |
| 2021-08-25 | 8.39 | $8.43 | 44512 |
| 2021-08-24 | 8.39 | $8.44 | 98738 |
| 2021-08-23 | 8.38 | $8.45 | 56500 |
| 2021-08-20 | 8.38 | $8.44 | 59200 |
| 2021-08-19 | 8.37 | $8.42 | 67000 |
| 2021-08-18 | 8.37 | $8.39 | 73142 |
| 2021-08-17 | 8.36 | $8.37 | 67900 |
| 2021-08-16 | 8.36 | $8.36 | 73300 |
| 2021-08-13 | 8.36 | $8.35 | 84749 |
| 2021-08-12 | 8.36 | $8.34 | 78130 |
| 2021-08-11 | 8.37 | $8.41 | 112621 |
| 2021-08-10 | 8.36 | $8.43 | 123600 |
| 2021-08-09 | 8.35 | $8.41 | 37422 |
| 2021-08-06 | 8.35 | $8.41 | 36409 |
| 2021-08-05 | 8.34 | $8.42 | 42949 |
| 2021-08-04 | 8.33 | $8.43 | 149340 |
| 2021-08-03 | 8.32 | $8.58 | 54200 |
| 2021-08-02 | 8.30 | $8.49 | 63600 |
| 2021-07-30 | 8.28 | $8.45 | 129800 |
| 2021-07-29 | 8.26 | $8.40 | 110100 |
| 2021-07-28 | 8.24 | $8.35 | 229000 |
| 2021-07-27 | 8.23 | $8.24 | 75827 |
| 2021-07-26 | 8.23 | $8.24 | 117300 |
| 2021-07-23 | 8.23 | $8.20 | 143330 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.07
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.81
Average
6.17
Maximum
8.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.07 | $6.00 | 370703 |
| 2026-07-20 | 6.08 | $6.05 | 52407 |
| 2026-07-17 | 6.09 | $6.04 | 48619 |
| 2026-07-16 | 6.10 | $6.05 | 84317 |
| 2026-07-15 | 6.10 | $6.07 | 92400 |
| 2026-07-14 | 6.11 | $6.08 | 114300 |
| 2026-07-13 | 6.11 | $6.07 | 87100 |
| 2026-07-10 | 6.12 | $6.06 | 64833 |
| 2026-07-09 | 6.12 | $6.07 | 84035 |
| 2026-07-08 | 6.13 | $6.04 | 123300 |
| 2026-07-07 | 6.14 | $6.07 | 199800 |
| 2026-07-06 | 6.14 | $6.14 | 164000 |
| 2026-07-02 | 6.14 | $6.17 | 174120 |
| 2026-07-01 | 6.14 | $6.18 | 143621 |
| 2026-06-30 | 6.13 | $6.15 | 206243 |
| 2026-06-29 | 6.13 | $6.18 | 156500 |
| 2026-06-26 | 6.12 | $6.13 | 232104 |
| 2026-06-25 | 6.12 | $6.14 | 106820 |
| 2026-06-24 | 6.12 | $6.15 | 149700 |
| 2026-06-23 | 6.12 | $6.13 | 208828 |
| 2026-06-22 | 6.12 | $6.10 | 102313 |
| 2026-06-18 | 6.12 | $6.13 | 93400 |
| 2026-06-17 | 6.11 | $6.11 | 75800 |
| 2026-06-16 | 6.11 | $6.14 | 31900 |
| 2026-06-15 | 6.10 | $6.13 | 36600 |
| 2026-06-12 | 6.10 | $6.11 | 75000 |
| 2026-06-11 | 6.10 | $6.11 | 81700 |
| 2026-06-10 | 6.09 | $6.13 | 53402 |
| 2026-06-09 | 6.09 | $6.13 | 62728 |
| 2026-06-08 | 6.08 | $6.09 | 75800 |
| 2026-06-05 | 6.08 | $6.10 | 99519 |
| 2026-06-04 | 6.08 | $6.12 | 115245 |
| 2026-06-03 | 6.08 | $6.10 | 175900 |
| 2026-06-02 | 6.08 | $6.12 | 101900 |
| 2026-06-01 | 6.08 | $6.12 | 193317 |
| 2026-05-29 | 6.07 | $6.15 | 127700 |
| 2026-05-28 | 6.07 | $6.12 | 177100 |
| 2026-05-27 | 6.06 | $6.09 | 103300 |
| 2026-05-26 | 6.06 | $6.02 | 115200 |
| 2026-05-22 | 6.06 | $6.00 | 28000 |
| 2026-05-21 | 6.07 | $6.00 | 51349 |
| 2026-05-20 | 6.08 | $6.00 | 98317 |
| 2026-05-19 | 6.09 | $5.97 | 85400 |
| 2026-05-18 | 6.10 | $6.00 | 71033 |
| 2026-05-15 | 6.10 | $6.05 | 45338 |
| 2026-05-14 | 6.11 | $6.11 | 24214 |
| 2026-05-13 | 6.11 | $6.16 | 63000 |
| 2026-05-12 | 6.10 | $6.16 | 68700 |
| 2026-05-11 | 6.09 | $6.19 | 62444 |
| 2026-05-08 | 6.08 | $6.17 | 54800 |
| 2026-05-07 | 6.07 | $6.18 | 53600 |
| 2026-05-06 | 6.06 | $6.18 | 168400 |
| 2026-05-05 | 6.05 | $6.10 | 121004 |
| 2026-05-04 | 6.05 | $5.97 | 122400 |
| 2026-05-01 | 6.05 | $6.04 | 90200 |
| 2026-04-30 | 6.05 | $6.05 | 148300 |
| 2026-04-29 | 6.05 | $6.00 | 90419 |
| 2026-04-28 | 6.06 | $6.01 | 77748 |
| 2026-04-27 | 6.06 | $6.05 | 71644 |
| 2026-04-24 | 6.06 | $6.01 | 76904 |
| 2026-04-23 | 6.06 | $6.04 | 98000 |
| 2026-04-22 | 6.06 | $6.03 | 62107 |
| 2026-04-21 | 6.06 | $6.09 | 79100 |
| 2026-04-20 | 6.05 | $6.12 | 87630 |
| 2026-04-17 | 6.03 | $6.11 | 62700 |
| 2026-04-16 | 6.02 | $6.09 | 66200 |
| 2026-04-15 | 6.01 | $6.07 | 56127 |
| 2026-04-14 | 6.00 | $6.07 | 76000 |
| 2026-04-13 | 5.99 | $6.10 | 57337 |
| 2026-04-10 | 5.98 | $6.11 | 41500 |
| 2026-04-09 | 5.96 | $6.15 | 71300 |
| 2026-04-08 | 5.94 | $6.12 | 135500 |
| 2026-04-07 | 5.93 | $6.02 | 207628 |
| 2026-04-06 | 5.92 | $5.92 | 174910 |
| 2026-04-02 | 5.93 | $5.90 | 150035 |
| 2026-04-01 | 5.93 | $5.99 | 147300 |
| 2026-03-31 | 5.93 | $6.01 | 351000 |
| 2026-03-30 | 5.93 | $5.80 | 208200 |
| 2026-03-27 | 5.95 | $5.80 | 110028 |
| 2026-03-26 | 5.97 | $5.83 | 160000 |
| 2026-03-25 | 5.99 | $5.88 | 138926 |
| 2026-03-24 | 6.01 | $5.83 | 93500 |
| 2026-03-23 | 6.03 | $5.91 | 84700 |
| 2026-03-20 | 6.05 | $5.94 | 92800 |
| 2026-03-19 | 6.06 | $6.01 | 70500 |
| 2026-03-18 | 6.07 | $6.02 | 56504 |
| 2026-03-17 | 6.08 | $6.00 | 48200 |
| 2026-03-16 | 6.10 | $6.01 | 17000 |
| 2026-03-13 | 6.11 | $5.99 | 88900 |
| 2026-03-12 | 6.12 | $6.03 | 50430 |
| 2026-03-11 | 6.14 | $6.06 | 68500 |
| 2026-03-10 | 6.15 | $6.08 | 160700 |
| 2026-03-09 | 6.16 | $6.07 | 46024 |
| 2026-03-06 | 6.17 | $6.10 | 102918 |
| 2026-03-05 | 6.18 | $6.10 | 77240 |
| 2026-03-04 | 6.19 | $6.12 | 185900 |
| 2026-03-03 | 6.20 | $6.16 | 85018 |
| 2026-03-02 | 6.20 | $6.19 | 89000 |
| 2026-02-27 | 6.20 | $6.18 | 88500 |
| 2026-02-26 | 6.20 | $6.20 | 85834 |
| 2026-02-25 | 6.20 | $6.17 | 124400 |
| 2026-02-24 | 6.21 | $6.17 | 206400 |
| 2026-02-23 | 6.21 | $6.18 | 91300 |
| 2026-02-20 | 6.21 | $6.15 | 57402 |
| 2026-02-19 | 6.21 | $6.19 | 81229 |
| 2026-02-18 | 6.21 | $6.25 | 43231 |
| 2026-02-17 | 6.20 | $6.25 | 149725 |
| 2026-02-13 | 6.19 | $6.24 | 62800 |
| 2026-02-12 | 6.19 | $6.26 | 55100 |
| 2026-02-11 | 6.17 | $6.28 | 28740 |
| 2026-02-10 | 6.16 | $6.27 | 33923 |
| 2026-02-09 | 6.15 | $6.22 | 40340 |
| 2026-02-06 | 6.14 | $6.21 | 150929 |
| 2026-02-05 | 6.13 | $6.15 | 77700 |
| 2026-02-04 | 6.13 | $6.15 | 43837 |
| 2026-02-03 | 6.13 | $6.17 | 53124 |
| 2026-02-02 | 6.13 | $6.15 | 57942 |
| 2026-01-30 | 6.13 | $6.19 | 59700 |
| 2026-01-29 | 6.12 | $6.22 | 71943 |
| 2026-01-28 | 6.11 | $6.18 | 109445 |
| 2026-01-27 | 6.11 | $6.10 | 112143 |
| 2026-01-26 | 6.11 | $6.04 | 130200 |
| 2026-01-23 | 6.11 | $6.03 | 140400 |
| 2026-01-22 | 6.12 | $6.03 | 164900 |
| 2026-01-21 | 6.13 | $6.05 | 105300 |
| 2026-01-20 | 6.14 | $6.09 | 58738 |
| 2026-01-16 | 6.14 | $6.11 | 159235 |
| 2026-01-15 | 6.14 | $6.11 | 116206 |
| 2026-01-14 | 6.13 | $6.14 | 162949 |
| 2026-01-13 | 6.13 | $6.18 | 122200 |
| 2026-01-12 | 6.12 | $6.25 | 64223 |
| 2026-01-09 | 6.10 | $6.22 | 44114 |
| 2026-01-08 | 6.08 | $6.18 | 157603 |
| 2026-01-07 | 6.07 | $6.12 | 52400 |
| 2026-01-06 | 6.06 | $6.09 | 77100 |
| 2026-01-05 | 6.06 | $6.17 | 26000 |
| 2026-01-02 | 6.05 | $6.19 | 61542 |
| 2025-12-31 | 6.03 | $6.17 | 201731 |
| 2025-12-30 | 6.01 | $6.12 | 106912 |
| 2025-12-29 | 6.00 | $6.02 | 101900 |
| 2025-12-26 | 6.00 | $6.03 | 135135 |
| 2025-12-24 | 5.99 | $6.01 | 161100 |
| 2025-12-23 | 5.99 | $6.01 | 119900 |
| 2025-12-22 | 5.99 | $6.01 | 311600 |
| 2025-12-19 | 5.98 | $5.99 | 169000 |
| 2025-12-18 | 5.98 | $5.98 | 311516 |
| 2025-12-17 | 5.98 | $5.93 | 249800 |
| 2025-12-16 | 5.98 | $5.97 | 288300 |
| 2025-12-15 | 5.98 | $5.96 | 207700 |
| 2025-12-12 | 5.98 | $5.99 | 174327 |
| 2025-12-11 | 5.98 | $6.02 | 103900 |
| 2025-12-10 | 5.97 | $6.08 | 105144 |
| 2025-12-09 | 5.96 | $6.04 | 267004 |
| 2025-12-08 | 5.95 | $6.06 | 155926 |
| 2025-12-05 | 5.94 | $6.04 | 116600 |
| 2025-12-04 | 5.93 | $5.99 | 239006 |
| 2025-12-03 | 5.92 | $5.99 | 267700 |
| 2025-12-02 | 5.92 | $5.90 | 278335 |
| 2025-12-01 | 5.92 | $5.88 | 272400 |
| 2025-11-28 | 5.93 | $5.89 | 151118 |
| 2025-11-26 | 5.93 | $5.91 | 152800 |
| 2025-11-25 | 5.94 | $5.90 | 136224 |
| 2025-11-24 | 5.94 | $5.88 | 169106 |
| 2025-11-21 | 5.95 | $5.87 | 157924 |
| 2025-11-20 | 5.96 | $5.89 | 204811 |
| 2025-11-19 | 5.97 | $5.92 | 162820 |
| 2025-11-18 | 5.98 | $5.95 | 110818 |
| 2025-11-17 | 5.98 | $5.96 | 191703 |
| 2025-11-14 | 5.99 | $5.97 | 52300 |
| 2025-11-13 | 5.99 | $5.99 | 46546 |
| 2025-11-12 | 5.99 | $6.00 | 56900 |
| 2025-11-11 | 5.99 | $5.99 | 147100 |
| 2025-11-10 | 5.99 | $5.99 | 64500 |
| 2025-11-07 | 5.99 | $5.96 | 260132 |
| 2025-11-06 | 5.99 | $5.94 | 116300 |
| 2025-11-05 | 6.00 | $5.98 | 167419 |
| 2025-11-04 | 6.00 | $5.97 | 135300 |
| 2025-11-03 | 6.00 | $5.98 | 117208 |
| 2025-10-31 | 6.00 | $5.99 | 183700 |
| 2025-10-30 | 6.01 | $5.96 | 150000 |
| 2025-10-29 | 6.01 | $5.99 | 220301 |
| 2025-10-28 | 6.01 | $6.02 | 160500 |
| 2025-10-27 | 6.01 | $6.03 | 78049 |
| 2025-10-24 | 6.00 | $6.03 | 46900 |
| 2025-10-23 | 6.00 | $6.07 | 63500 |
| 2025-10-22 | 5.99 | $6.04 | 58500 |
| 2025-10-21 | 5.98 | $6.05 | 98300 |
| 2025-10-20 | 5.97 | $6.02 | 217038 |
| 2025-10-17 | 5.96 | $5.93 | 78003 |
| 2025-10-16 | 5.96 | $5.99 | 53004 |
| 2025-10-15 | 5.96 | $5.98 | 72600 |
| 2025-10-14 | 5.96 | $5.99 | 34715 |
| 2025-10-13 | 5.95 | $6.04 | 75400 |
| 2025-10-10 | 5.94 | $5.97 | 48300 |
| 2025-10-09 | 5.94 | $5.94 | 49733 |
| 2025-10-08 | 5.94 | $5.97 | 106421 |
| 2025-10-07 | 5.94 | $5.95 | 103738 |
| 2025-10-06 | 5.93 | $5.93 | 114828 |
| 2025-10-03 | 5.93 | $5.94 | 88500 |
| 2025-10-02 | 5.93 | $5.97 | 53300 |
| 2025-10-01 | 5.92 | $5.99 | 86334 |
| 2025-09-30 | 5.91 | $5.92 | 109600 |
| 2025-09-29 | 5.91 | $5.92 | 59900 |
| 2025-09-26 | 5.90 | $5.89 | 64538 |
| 2025-09-25 | 5.90 | $5.85 | 93423 |
| 2025-09-24 | 5.89 | $5.91 | 159200 |
| 2025-09-23 | 5.88 | $5.98 | 103100 |
| 2025-09-22 | 5.87 | $5.95 | 77300 |
| 2025-09-19 | 5.85 | $5.92 | 87200 |
| 2025-09-18 | 5.84 | $5.96 | 90100 |
| 2025-09-17 | 5.82 | $5.93 | 105116 |
| 2025-09-16 | 5.80 | $5.95 | 82100 |
| 2025-09-15 | 5.77 | $5.95 | 92118 |
| 2025-09-12 | 5.75 | $5.91 | 49200 |
| 2025-09-11 | 5.73 | $5.93 | 139147 |
| 2025-09-10 | 5.70 | $5.85 | 98300 |
| 2025-09-09 | 5.68 | $5.84 | 121304 |
| 2025-09-08 | 5.66 | $5.83 | 99528 |
| 2025-09-05 | 5.64 | $5.75 | 183900 |
| 2025-09-04 | 5.63 | $5.67 | 42900 |
| 2025-09-03 | 5.63 | $5.66 | 93519 |
| 2025-09-02 | 5.62 | $5.66 | 71300 |
| 2025-08-29 | 5.62 | $5.68 | 116937 |
| 2025-08-28 | 5.61 | $5.65 | 113042 |
| 2025-08-27 | 5.61 | $5.63 | 137246 |
| 2025-08-26 | 5.60 | $5.63 | 73100 |
| 2025-08-25 | 5.60 | $5.63 | 99216 |
| 2025-08-22 | 5.59 | $5.61 | 247922 |
| 2025-08-21 | 5.59 | $5.54 | 73331 |
| 2025-08-20 | 5.59 | $5.54 | 51300 |
| 2025-08-19 | 5.59 | $5.56 | 100300 |
| 2025-08-18 | 5.59 | $5.60 | 63800 |
| 2025-08-15 | 5.59 | $5.62 | 46200 |
| 2025-08-14 | 5.58 | $5.60 | 110800 |
| 2025-08-13 | 5.58 | $5.64 | 68739 |
| 2025-08-12 | 5.57 | $5.68 | 60301 |
| 2025-08-11 | 5.55 | $5.62 | 78200 |
| 2025-08-08 | 5.54 | $5.64 | 104500 |
| 2025-08-07 | 5.53 | $5.64 | 124711 |
| 2025-08-06 | 5.52 | $5.62 | 295600 |
| 2025-08-05 | 5.51 | $5.57 | 137608 |
| 2025-08-04 | 5.51 | $5.53 | 100611 |
| 2025-08-01 | 5.51 | $5.53 | 130200 |
| 2025-07-31 | 5.51 | $5.53 | 99431 |
| 2025-07-30 | 5.52 | $5.48 | 114500 |
| 2025-07-29 | 5.52 | $5.49 | 94048 |
| 2025-07-28 | 5.53 | $5.47 | 97030 |
| 2025-07-25 | 5.54 | $5.48 | 33709 |
| 2025-07-24 | 5.55 | $5.46 | 54306 |
| 2025-07-23 | 5.57 | $5.47 | 116100 |
| 2025-07-22 | 5.58 | $5.50 | 105000 |
| 2025-07-21 | 5.59 | $5.51 | 162729 |
| 2025-07-18 | 5.59 | $5.49 | 92825 |
| 2025-07-17 | 5.61 | $5.54 | 125900 |
| 2025-07-16 | 5.61 | $5.54 | 121834 |
| 2025-07-15 | 5.62 | $5.58 | 119714 |
| 2025-07-14 | 5.62 | $5.59 | 121849 |
| 2025-07-11 | 5.62 | $5.58 | 141300 |
| 2025-07-10 | 5.63 | $5.64 | 176500 |
| 2025-07-09 | 5.62 | $5.66 | 63518 |
| 2025-07-08 | 5.62 | $5.64 | 54303 |
| 2025-07-07 | 5.61 | $5.63 | 107037 |
| 2025-07-03 | 5.61 | $5.70 | 58227 |
| 2025-07-02 | 5.60 | $5.69 | 124100 |
| 2025-07-01 | 5.59 | $5.68 | 70600 |
| 2025-06-30 | 5.58 | $5.60 | 188100 |
| 2025-06-27 | 5.57 | $5.60 | 143040 |
| 2025-06-26 | 5.57 | $5.55 | 123705 |
| 2025-06-25 | 5.57 | $5.57 | 157024 |
| 2025-06-24 | 5.57 | $5.59 | 110601 |
| 2025-06-23 | 5.57 | $5.58 | 116600 |
| 2025-06-20 | 5.57 | $5.58 | 116500 |
| 2025-06-18 | 5.57 | $5.54 | 185500 |
| 2025-06-17 | 5.58 | $5.58 | 102009 |
| 2025-06-16 | 5.58 | $5.57 | 129100 |
| 2025-06-13 | 5.58 | $5.58 | 115508 |
| 2025-06-12 | 5.59 | $5.60 | 133626 |
| 2025-06-11 | 5.59 | $5.62 | 164923 |
| 2025-06-10 | 5.59 | $5.56 | 176906 |
| 2025-06-09 | 5.59 | $5.55 | 96000 |
| 2025-06-06 | 5.60 | $5.55 | 95940 |
| 2025-06-05 | 5.61 | $5.57 | 92929 |
| 2025-06-04 | 5.62 | $5.55 | 161100 |
| 2025-06-03 | 5.63 | $5.53 | 107205 |
| 2025-06-02 | 5.65 | $5.56 | 68600 |
| 2025-05-30 | 5.66 | $5.55 | 222845 |
| 2025-05-29 | 5.67 | $5.58 | 145738 |
| 2025-05-28 | 5.68 | $5.58 | 368000 |
| 2025-05-27 | 5.69 | $5.65 | 158400 |
| 2025-05-23 | 5.69 | $5.57 | 102028 |
| 2025-05-22 | 5.70 | $5.70 | 65900 |
| 2025-05-21 | 5.70 | $5.66 | 589544 |
| 2025-05-20 | 5.70 | $5.74 | 95904 |
| 2025-05-19 | 5.69 | $5.73 | 60200 |
| 2025-05-16 | 5.69 | $5.74 | 41917 |
| 2025-05-15 | 5.67 | $5.67 | 66937 |
| 2025-05-14 | 5.67 | $5.71 | 69118 |
| 2025-05-13 | 5.66 | $5.72 | 41542 |
| 2025-05-12 | 5.65 | $5.71 | 36018 |
| 2025-05-09 | 5.63 | $5.76 | 31305 |
| 2025-05-08 | 5.61 | $5.74 | 107200 |
| 2025-05-07 | 5.59 | $5.72 | 80700 |
| 2025-05-06 | 5.58 | $5.69 | 71322 |
| 2025-05-05 | 5.56 | $5.68 | 146021 |
| 2025-05-02 | 5.55 | $5.67 | 271645 |
| 2025-05-01 | 5.54 | $5.69 | 235700 |
| 2025-04-30 | 5.52 | $5.63 | 304420 |
| 2025-04-29 | 5.52 | $5.60 | 234511 |
| 2025-04-28 | 5.51 | $5.56 | 117800 |
| 2025-04-25 | 5.52 | $5.59 | 86400 |
| 2025-04-24 | 5.52 | $5.55 | 256900 |
| 2025-04-23 | 5.52 | $5.44 | 283800 |
| 2025-04-22 | 5.54 | $5.41 | 174914 |
| 2025-04-21 | 5.56 | $5.41 | 202000 |
| 2025-04-17 | 5.59 | $5.51 | 151800 |
| 2025-04-16 | 5.61 | $5.48 | 157742 |
| 2025-04-15 | 5.63 | $5.47 | 175745 |
| 2025-04-14 | 5.65 | $5.42 | 143843 |
| 2025-04-11 | 5.68 | $5.40 | 920300 |
| 2025-04-10 | 5.72 | $5.37 | 304809 |
| 2025-04-09 | 5.76 | $5.55 | 320408 |
| 2025-04-08 | 5.78 | $5.51 | 231400 |
| 2025-04-07 | 5.81 | $5.72 | 209800 |
| 2025-04-04 | 5.83 | $5.77 | 110728 |
| 2025-04-03 | 5.83 | $5.85 | 83149 |
| 2025-04-02 | 5.83 | $5.86 | 75100 |
| 2025-04-01 | 5.83 | $5.85 | 83247 |
| 2025-03-31 | 5.83 | $5.77 | 111600 |
| 2025-03-28 | 5.85 | $5.78 | 147900 |
| 2025-03-27 | 5.86 | $5.75 | 114208 |
| 2025-03-26 | 5.87 | $5.82 | 165300 |
| 2025-03-25 | 5.88 | $5.89 | 126720 |
| 2025-03-24 | 5.89 | $5.93 | 118600 |
| 2025-03-21 | 5.89 | $5.89 | 87800 |
| 2025-03-20 | 5.89 | $5.83 | 180008 |
| 2025-03-19 | 5.90 | $5.77 | 165400 |
| 2025-03-18 | 5.92 | $5.79 | 170347 |
| 2025-03-17 | 5.94 | $5.80 | 108402 |
| 2025-03-14 | 5.95 | $5.83 | 90936 |
| 2025-03-13 | 5.97 | $5.85 | 120400 |
| 2025-03-12 | 5.98 | $5.90 | 189700 |
| 2025-03-11 | 5.98 | $5.90 | 113220 |
| 2025-03-10 | 5.99 | $5.90 | 118120 |
| 2025-03-07 | 6.00 | $5.91 | 110849 |
| 2025-03-06 | 6.01 | $6.00 | 59500 |
| 2025-03-05 | 6.00 | $6.02 | 125119 |
| 2025-03-04 | 6.00 | $6.02 | 98949 |
| 2025-03-03 | 5.99 | $6.10 | 132100 |
| 2025-02-28 | 5.98 | $6.03 | 92346 |
| 2025-02-27 | 5.97 | $6.05 | 94612 |
| 2025-02-26 | 5.96 | $6.06 | 79736 |
| 2025-02-25 | 5.94 | $6.03 | 105500 |
| 2025-02-24 | 5.93 | $5.97 | 118148 |
| 2025-02-21 | 5.93 | $6.00 | 65032 |
| 2025-02-20 | 5.91 | $5.99 | 171700 |
| 2025-02-19 | 5.90 | $5.99 | 271600 |
| 2025-02-18 | 5.89 | $5.93 | 281600 |
| 2025-02-14 | 5.89 | $5.96 | 162800 |
| 2025-02-13 | 5.88 | $5.88 | 160435 |
| 2025-02-12 | 5.88 | $5.86 | 237820 |
| 2025-02-11 | 5.88 | $5.92 | 130800 |
| 2025-02-10 | 5.87 | $5.90 | 109500 |
| 2025-02-07 | 5.87 | $5.95 | 119412 |
| 2025-02-06 | 5.86 | $5.95 | 119700 |
| 2025-02-05 | 5.85 | $5.93 | 234305 |
| 2025-02-04 | 5.84 | $5.86 | 160100 |
| 2025-02-03 | 5.84 | $5.83 | 139530 |
| 2025-01-31 | 5.84 | $5.83 | 136119 |
| 2025-01-30 | 5.84 | $5.84 | 119900 |
| 2025-01-29 | 5.84 | $5.83 | 262900 |
| 2025-01-28 | 5.84 | $5.85 | 324000 |
| 2025-01-27 | 5.84 | $5.82 | 259415 |
| 2025-01-24 | 5.84 | $5.81 | 181538 |
| 2025-01-23 | 5.84 | $5.83 | 158728 |
| 2025-01-22 | 5.84 | $5.85 | 173200 |
| 2025-01-21 | 5.83 | $5.88 | 84838 |
| 2025-01-17 | 5.83 | $5.86 | 48836 |
| 2025-01-16 | 5.82 | $5.86 | 144000 |
| 2025-01-15 | 5.82 | $5.84 | 165500 |
| 2025-01-14 | 5.82 | $5.81 | 85020 |
| 2025-01-13 | 5.82 | $5.82 | 88945 |
| 2025-01-10 | 5.83 | $5.79 | 91032 |
| 2025-01-08 | 5.83 | $5.83 | 47743 |
| 2025-01-07 | 5.84 | $5.86 | 99122 |
| 2025-01-06 | 5.84 | $5.89 | 104711 |
| 2025-01-03 | 5.85 | $5.86 | 81400 |
| 2025-01-02 | 5.85 | $5.82 | 190322 |
| 2024-12-31 | 5.87 | $5.81 | 174601 |
| 2024-12-30 | 5.88 | $5.79 | 169900 |
| 2024-12-27 | 5.90 | $5.75 | 254800 |
| 2024-12-26 | 5.92 | $5.77 | 189831 |
| 2024-12-24 | 5.94 | $5.75 | 111900 |
| 2024-12-23 | 5.97 | $5.74 | 281216 |
| 2024-12-20 | 6.00 | $5.79 | 217310 |
| 2024-12-19 | 6.02 | $5.79 | 225507 |
| 2024-12-18 | 6.05 | $5.87 | 161239 |
| 2024-12-17 | 6.06 | $5.93 | 213600 |
| 2024-12-16 | 6.08 | $5.97 | 218307 |
| 2024-12-13 | 6.08 | $6.00 | 265600 |
| 2024-12-12 | 6.09 | $6.09 | 237800 |
| 2024-12-11 | 6.09 | $6.12 | 336900 |
| 2024-12-10 | 6.08 | $6.12 | 193808 |
| 2024-12-09 | 6.07 | $6.11 | 148000 |
| 2024-12-06 | 6.07 | $6.12 | 79058 |
| 2024-12-05 | 6.06 | $6.11 | 108000 |
| 2024-12-04 | 6.05 | $6.17 | 105724 |
| 2024-12-03 | 6.04 | $6.12 | 136801 |
| 2024-12-02 | 6.03 | $6.16 | 92200 |
| 2024-11-29 | 6.02 | $6.14 | 116600 |
| 2024-11-27 | 6.01 | $6.06 | 163125 |
| 2024-11-26 | 6.00 | $6.00 | 138200 |
| 2024-11-25 | 6.00 | $5.99 | 115000 |
| 2024-11-22 | 6.00 | $5.96 | 85000 |
| 2024-11-21 | 6.01 | $5.96 | 133738 |
| 2024-11-20 | 6.01 | $5.98 | 85900 |
| 2024-11-19 | 6.02 | $5.99 | 122300 |
| 2024-11-18 | 6.02 | $6.00 | 113500 |
| 2024-11-15 | 6.02 | $6.01 | 104000 |
| 2024-11-14 | 6.03 | $6.05 | 96500 |
| 2024-11-13 | 6.03 | $6.00 | 98600 |
| 2024-11-12 | 6.03 | $6.03 | 128500 |
| 2024-11-11 | 6.04 | $6.07 | 62200 |
| 2024-11-08 | 6.04 | $6.10 | 443633 |
| 2024-11-07 | 6.03 | $6.00 | 85900 |
| 2024-11-06 | 6.04 | $5.93 | 109101 |
| 2024-11-05 | 6.06 | $6.04 | 57000 |
| 2024-11-04 | 6.06 | $6.03 | 89900 |
| 2024-11-01 | 6.07 | $6.01 | 96700 |
| 2024-10-31 | 6.08 | $6.02 | 68500 |
| 2024-10-30 | 6.09 | $6.04 | 86000 |
| 2024-10-29 | 6.10 | $5.98 | 117613 |
| 2024-10-28 | 6.12 | $6.00 | 93701 |
| 2024-10-25 | 6.14 | $6.01 | 48900 |
| 2024-10-24 | 6.15 | $5.99 | 51300 |
| 2024-10-23 | 6.17 | $6.03 | 138634 |
| 2024-10-22 | 6.19 | $6.10 | 226315 |
| 2024-10-21 | 6.20 | $6.15 | 104921 |
| 2024-10-18 | 6.21 | $6.24 | 82800 |
| 2024-10-17 | 6.20 | $6.22 | 61600 |
| 2024-10-16 | 6.20 | $6.18 | 50600 |
| 2024-10-15 | 6.21 | $6.14 | 86701 |
| 2024-10-14 | 6.22 | $6.15 | 81800 |
| 2024-10-11 | 6.23 | $6.19 | 86700 |
| 2024-10-10 | 6.23 | $6.19 | 98140 |
| 2024-10-09 | 6.24 | $6.20 | 220318 |
| 2024-10-08 | 6.24 | $6.18 | 135100 |
| 2024-10-07 | 6.25 | $6.19 | 90327 |
| 2024-10-04 | 6.26 | $6.22 | 106700 |
| 2024-10-03 | 6.26 | $6.26 | 93100 |
| 2024-10-02 | 6.26 | $6.29 | 117804 |
| 2024-10-01 | 6.25 | $6.31 | 206449 |
| 2024-09-30 | 6.24 | $6.23 | 133008 |
| 2024-09-27 | 6.24 | $6.22 | 151000 |
| 2024-09-26 | 6.24 | $6.23 | 130228 |
| 2024-09-25 | 6.24 | $6.24 | 107700 |
| 2024-09-24 | 6.24 | $6.24 | 70800 |
| 2024-09-23 | 6.23 | $6.24 | 40000 |
| 2024-09-20 | 6.22 | $6.27 | 27128 |
| 2024-09-19 | 6.22 | $6.26 | 138900 |
| 2024-09-18 | 6.21 | $6.27 | 94416 |
| 2024-09-17 | 6.20 | $6.28 | 87511 |
| 2024-09-16 | 6.19 | $6.26 | 119000 |
| 2024-09-13 | 6.17 | $6.31 | 76209 |
| 2024-09-12 | 6.16 | $6.33 | 178700 |
| 2024-09-11 | 6.14 | $6.29 | 122300 |
| 2024-09-10 | 6.12 | $6.26 | 258047 |
| 2024-09-09 | 6.11 | $6.15 | 115549 |
| 2024-09-06 | 6.11 | $6.12 | 154926 |
| 2024-09-05 | 6.10 | $6.11 | 169538 |
| 2024-09-04 | 6.10 | $6.09 | 118043 |
| 2024-09-03 | 6.10 | $6.07 | 107000 |
| 2024-08-30 | 6.11 | $6.08 | 168700 |
| 2024-08-29 | 6.11 | $6.07 | 132114 |
| 2024-08-28 | 6.11 | $6.08 | 111800 |
| 2024-08-27 | 6.11 | $6.10 | 57615 |
| 2024-08-26 | 6.11 | $6.11 | 117700 |
| 2024-08-23 | 6.10 | $6.15 | 50632 |
| 2024-08-22 | 6.09 | $6.13 | 66737 |
| 2024-08-21 | 6.09 | $6.16 | 92518 |
| 2024-08-20 | 6.07 | $6.15 | 57732 |
| 2024-08-19 | 6.06 | $6.11 | 76015 |
| 2024-08-16 | 6.05 | $6.13 | 103400 |
| 2024-08-15 | 6.04 | $6.11 | 155100 |
| 2024-08-14 | 6.03 | $6.14 | 108728 |
| 2024-08-13 | 6.01 | $6.12 | 119546 |
| 2024-08-12 | 6.00 | $6.06 | 75100 |
| 2024-08-09 | 5.99 | $6.06 | 97800 |
| 2024-08-08 | 5.98 | $6.02 | 114537 |
| 2024-08-07 | 5.97 | $6.03 | 118009 |
| 2024-08-06 | 5.96 | $6.01 | 250711 |
| 2024-08-05 | 5.96 | $6.01 | 202600 |
| 2024-08-02 | 5.95 | $6.04 | 258300 |
| 2024-08-01 | 5.94 | $6.01 | 192500 |
| 2024-07-31 | 5.93 | $5.99 | 74400 |
| 2024-07-30 | 5.92 | $5.97 | 97100 |
| 2024-07-29 | 5.91 | $5.96 | 55141 |
| 2024-07-26 | 5.91 | $5.95 | 94024 |
| 2024-07-25 | 5.90 | $5.93 | 44807 |
| 2024-07-24 | 5.90 | $5.91 | 94025 |
| 2024-07-23 | 5.90 | $5.91 | 42236 |
| 2024-07-22 | 5.90 | $5.92 | 67609 |
| 2024-07-19 | 5.89 | $5.90 | 136500 |
| 2024-07-18 | 5.89 | $5.89 | 97308 |
| 2024-07-17 | 5.89 | $5.91 | 82800 |
| 2024-07-16 | 5.89 | $5.90 | 118531 |
| 2024-07-15 | 5.88 | $5.90 | 99600 |
| 2024-07-12 | 5.88 | $5.94 | 101643 |
| 2024-07-11 | 5.88 | $5.95 | 105300 |
| 2024-07-10 | 5.87 | $5.87 | 322400 |
| 2024-07-09 | 5.87 | $5.85 | 142400 |
| 2024-07-08 | 5.87 | $5.88 | 194700 |
| 2024-07-05 | 5.87 | $5.87 | 142115 |
| 2024-07-03 | 5.86 | $5.86 | 100400 |
| 2024-07-02 | 5.86 | $5.86 | 117400 |
| 2024-07-01 | 5.86 | $5.85 | 117229 |
| 2024-06-28 | 5.86 | $5.94 | 126600 |
| 2024-06-27 | 5.85 | $5.86 | 36800 |
| 2024-06-26 | 5.85 | $5.85 | 107900 |
| 2024-06-25 | 5.84 | $5.89 | 87000 |
| 2024-06-24 | 5.83 | $5.86 | 84400 |
| 2024-06-21 | 5.83 | $5.85 | 215338 |
| 2024-06-20 | 5.82 | $5.84 | 235818 |
| 2024-06-18 | 5.81 | $5.87 | 74038 |
| 2024-06-17 | 5.80 | $5.86 | 127700 |
| 2024-06-14 | 5.79 | $5.88 | 125403 |
| 2024-06-13 | 5.78 | $5.89 | 111400 |
| 2024-06-12 | 5.77 | $5.84 | 69600 |
| 2024-06-11 | 5.76 | $5.83 | 78400 |
| 2024-06-10 | 5.75 | $5.81 | 64109 |
| 2024-06-07 | 5.74 | $5.84 | 38300 |
| 2024-06-06 | 5.73 | $5.87 | 119026 |
| 2024-06-05 | 5.72 | $5.81 | 135600 |
| 2024-06-04 | 5.71 | $5.79 | 128704 |
| 2024-06-03 | 5.71 | $5.73 | 95941 |
| 2024-05-31 | 5.70 | $5.69 | 208400 |
| 2024-05-30 | 5.71 | $5.64 | 203215 |
| 2024-05-29 | 5.71 | $5.63 | 173200 |
| 2024-05-28 | 5.72 | $5.67 | 96000 |
| 2024-05-24 | 5.73 | $5.68 | 117827 |
| 2024-05-23 | 5.73 | $5.69 | 188900 |
| 2024-05-22 | 5.73 | $5.70 | 112806 |
| 2024-05-21 | 5.73 | $5.75 | 184500 |
| 2024-05-20 | 5.72 | $5.76 | 43700 |
| 2024-05-17 | 5.72 | $5.75 | 311800 |
| 2024-05-16 | 5.71 | $5.75 | 109500 |
| 2024-05-15 | 5.70 | $5.75 | 118500 |
| 2024-05-14 | 5.69 | $5.70 | 92300 |
| 2024-05-13 | 5.69 | $5.71 | 80500 |
| 2024-05-10 | 5.68 | $5.79 | 132341 |
| 2024-05-09 | 5.67 | $5.79 | 73100 |
| 2024-05-08 | 5.65 | $5.78 | 105000 |
| 2024-05-07 | 5.63 | $5.75 | 100600 |
| 2024-05-06 | 5.62 | $5.70 | 141100 |
| 2024-05-03 | 5.61 | $5.71 | 164602 |
| 2024-05-02 | 5.60 | $5.66 | 134900 |
| 2024-05-01 | 5.60 | $5.63 | 98704 |
| 2024-04-30 | 5.60 | $5.62 | 118631 |
| 2024-04-29 | 5.60 | $5.59 | 96939 |
| 2024-04-26 | 5.61 | $5.57 | 78216 |
| 2024-04-25 | 5.62 | $5.57 | 71638 |
| 2024-04-24 | 5.63 | $5.62 | 223704 |
| 2024-04-23 | 5.63 | $5.60 | 126800 |
| 2024-04-22 | 5.64 | $5.55 | 228619 |
| 2024-04-19 | 5.66 | $5.58 | 113619 |
| 2024-04-18 | 5.67 | $5.57 | 152000 |
| 2024-04-17 | 5.69 | $5.59 | 156700 |
| 2024-04-16 | 5.70 | $5.58 | 146947 |
| 2024-04-15 | 5.72 | $5.57 | 132044 |
| 2024-04-12 | 5.74 | $5.63 | 82900 |
| 2024-04-11 | 5.75 | $5.62 | 159000 |
| 2024-04-10 | 5.77 | $5.63 | 160600 |
| 2024-04-09 | 5.79 | $5.69 | 174905 |
| 2024-04-08 | 5.80 | $5.72 | 124830 |
| 2024-04-05 | 5.81 | $5.72 | 129635 |
| 2024-04-04 | 5.82 | $5.76 | 69600 |
| 2024-04-03 | 5.82 | $5.75 | 122412 |
| 2024-04-02 | 5.83 | $5.80 | 123400 |
| 2024-04-01 | 5.83 | $5.81 | 114808 |
| 2024-03-28 | 5.83 | $5.86 | 165331 |
| 2024-03-27 | 5.83 | $5.84 | 56408 |
| 2024-03-26 | 5.83 | $5.84 | 55914 |
| 2024-03-25 | 5.82 | $5.84 | 61118 |
| 2024-03-22 | 5.82 | $5.85 | 121300 |
| 2024-03-21 | 5.81 | $5.83 | 52000 |
| 2024-03-20 | 5.81 | $5.85 | 57420 |
| 2024-03-19 | 5.80 | $5.90 | 104313 |
| 2024-03-18 | 5.79 | $5.87 | 366521 |
| 2024-03-15 | 5.78 | $5.81 | 207146 |
| 2024-03-14 | 5.78 | $5.74 | 130113 |
| 2024-03-13 | 5.78 | $5.80 | 94131 |
| 2024-03-12 | 5.78 | $5.81 | 219246 |
| 2024-03-11 | 5.78 | $5.81 | 244700 |
| 2024-03-08 | 5.78 | $5.80 | 127246 |
| 2024-03-07 | 5.78 | $5.80 | 139601 |
| 2024-03-06 | 5.77 | $5.79 | 98528 |
| 2024-03-05 | 5.77 | $5.79 | 147900 |
| 2024-03-04 | 5.77 | $5.75 | 92722 |
| 2024-03-01 | 5.77 | $5.78 | 86728 |
| 2024-02-29 | 5.77 | $5.79 | 108100 |
| 2024-02-28 | 5.77 | $5.74 | 77300 |
| 2024-02-27 | 5.77 | $5.72 | 128100 |
| 2024-02-26 | 5.77 | $5.70 | 273000 |
| 2024-02-23 | 5.78 | $5.77 | 116600 |
| 2024-02-22 | 5.77 | $5.81 | 147300 |
| 2024-02-21 | 5.77 | $5.81 | 66200 |
| 2024-02-20 | 5.76 | $5.79 | 71800 |
| 2024-02-16 | 5.75 | $5.78 | 108747 |
| 2024-02-15 | 5.74 | $5.81 | 100400 |
| 2024-02-14 | 5.73 | $5.78 | 114100 |
| 2024-02-13 | 5.72 | $5.76 | 182646 |
| 2024-02-12 | 5.72 | $5.85 | 146929 |
| 2024-02-09 | 5.70 | $5.79 | 147400 |
| 2024-02-08 | 5.69 | $5.75 | 181400 |
| 2024-02-07 | 5.69 | $5.73 | 170100 |
| 2024-02-06 | 5.68 | $5.73 | 177100 |
| 2024-02-05 | 5.68 | $5.70 | 234200 |
| 2024-02-02 | 5.68 | $5.73 | 188800 |
| 2024-02-01 | 5.67 | $5.77 | 197500 |
| 2024-01-31 | 5.67 | $5.69 | 288701 |
| 2024-01-30 | 5.67 | $5.67 | 134300 |
| 2024-01-29 | 5.67 | $5.65 | 233106 |
| 2024-01-26 | 5.67 | $5.60 | 229629 |
| 2024-01-25 | 5.68 | $5.62 | 175736 |
| 2024-01-24 | 5.69 | $5.61 | 91433 |
| 2024-01-23 | 5.70 | $5.62 | 129105 |
| 2024-01-22 | 5.71 | $5.65 | 99700 |
| 2024-01-19 | 5.72 | $5.62 | 180117 |
| 2024-01-18 | 5.72 | $5.62 | 102308 |
| 2024-01-17 | 5.73 | $5.66 | 122412 |
| 2024-01-16 | 5.74 | $5.74 | 209703 |
| 2024-01-12 | 5.74 | $5.78 | 205637 |
| 2024-01-11 | 5.73 | $5.78 | 152100 |
| 2024-01-10 | 5.72 | $5.78 | 147800 |
| 2024-01-09 | 5.72 | $5.75 | 104938 |
| 2024-01-08 | 5.71 | $5.78 | 94600 |
| 2024-01-05 | 5.70 | $5.71 | 92900 |
| 2024-01-04 | 5.69 | $5.73 | 233000 |
| 2024-01-03 | 5.69 | $5.78 | 160235 |
| 2024-01-02 | 5.67 | $5.74 | 253400 |
| 2023-12-29 | 5.66 | $5.71 | 462047 |
| 2023-12-28 | 5.66 | $5.65 | 275106 |
| 2023-12-27 | 5.65 | $5.69 | 211218 |
| 2023-12-26 | 5.64 | $5.70 | 205619 |
| 2023-12-22 | 5.63 | $5.70 | 123833 |
| 2023-12-21 | 5.62 | $5.70 | 203400 |
| 2023-12-20 | 5.60 | $5.67 | 295901 |
| 2023-12-19 | 5.58 | $5.70 | 212538 |
| 2023-12-18 | 5.56 | $5.69 | 168800 |
| 2023-12-15 | 5.54 | $5.68 | 100300 |
| 2023-12-14 | 5.52 | $5.67 | 104421 |
| 2023-12-13 | 5.50 | $5.59 | 157200 |
| 2023-12-12 | 5.48 | $5.56 | 182042 |
| 2023-12-11 | 5.46 | $5.58 | 105500 |
| 2023-12-08 | 5.44 | $5.59 | 94200 |
| 2023-12-07 | 5.42 | $5.59 | 129949 |
| 2023-12-06 | 5.39 | $5.57 | 141302 |
| 2023-12-05 | 5.36 | $5.60 | 125533 |
| 2023-12-04 | 5.33 | $5.54 | 224700 |
| 2023-12-01 | 5.30 | $5.56 | 286300 |
| 2023-11-30 | 5.26 | $5.41 | 806012 |
| 2023-11-29 | 5.24 | $5.42 | 196904 |
| 2023-11-28 | 5.21 | $5.31 | 196700 |
| 2023-11-27 | 5.19 | $5.28 | 338425 |
| 2023-11-24 | 5.17 | $5.26 | 96700 |
| 2023-11-22 | 5.15 | $5.28 | 179539 |
| 2023-11-21 | 5.13 | $5.26 | 549740 |
| 2023-11-20 | 5.10 | $5.28 | 282027 |
| 2023-11-17 | 5.07 | $5.29 | 208600 |
| 2023-11-16 | 5.04 | $5.24 | 301807 |
| 2023-11-15 | 5.01 | $5.20 | 178400 |
| 2023-11-14 | 4.98 | $5.21 | 148515 |
| 2023-11-13 | 4.95 | $5.11 | 90013 |
| 2023-11-10 | 4.93 | $5.15 | 91813 |
| 2023-11-09 | 4.90 | $5.10 | 176100 |
| 2023-11-08 | 4.88 | $5.11 | 86000 |
| 2023-11-07 | 4.86 | $5.06 | 151033 |
| 2023-11-06 | 4.84 | $4.99 | 141800 |
| 2023-11-03 | 4.83 | $5.01 | 244026 |
| 2023-11-02 | 4.81 | $4.90 | 199723 |
| 2023-11-01 | 4.81 | $4.82 | 201205 |
| 2023-10-31 | 4.82 | $4.76 | 152200 |
| 2023-10-30 | 4.83 | $4.73 | 97136 |
| 2023-10-27 | 4.84 | $4.73 | 95834 |
| 2023-10-26 | 4.86 | $4.73 | 61617 |
| 2023-10-25 | 4.88 | $4.72 | 53700 |
| 2023-10-24 | 4.90 | $4.76 | 129828 |
| 2023-10-23 | 4.92 | $4.75 | 184528 |
| 2023-10-20 | 4.94 | $4.76 | 151228 |
| 2023-10-19 | 4.96 | $4.79 | 192438 |
| 2023-10-18 | 4.99 | $4.85 | 239800 |
| 2023-10-17 | 5.01 | $4.88 | 138201 |
| 2023-10-16 | 5.02 | $4.97 | 161400 |
| 2023-10-13 | 5.04 | $5.01 | 178600 |
| 2023-10-12 | 5.04 | $5.01 | 119143 |
| 2023-10-11 | 5.06 | $5.05 | 73929 |
| 2023-10-10 | 5.06 | $5.04 | 56202 |
| 2023-10-09 | 5.07 | $5.04 | 72800 |
| 2023-10-06 | 5.08 | $5.01 | 129904 |
| 2023-10-05 | 5.10 | $5.04 | 148307 |
| 2023-10-04 | 5.11 | $4.99 | 144400 |
| 2023-10-03 | 5.13 | $4.97 | 179800 |
| 2023-10-02 | 5.16 | $4.94 | 249900 |
| 2023-09-29 | 5.19 | $4.97 | 170200 |
| 2023-09-28 | 5.22 | $4.99 | 173039 |
| 2023-09-27 | 5.25 | $5.00 | 143422 |
| 2023-09-26 | 5.28 | $5.06 | 228132 |
| 2023-09-25 | 5.31 | $5.18 | 108028 |
| 2023-09-22 | 5.32 | $5.23 | 176000 |
| 2023-09-21 | 5.33 | $5.29 | 110832 |
| 2023-09-20 | 5.34 | $5.34 | 99900 |
| 2023-09-19 | 5.34 | $5.31 | 76045 |
| 2023-09-18 | 5.35 | $5.31 | 208917 |
| 2023-09-15 | 5.35 | $5.29 | 77618 |
| 2023-09-14 | 5.36 | $5.29 | 121500 |
| 2023-09-13 | 5.37 | $5.29 | 136500 |
| 2023-09-12 | 5.38 | $5.33 | 198500 |
| 2023-09-11 | 5.39 | $5.31 | 226000 |
| 2023-09-08 | 5.40 | $5.36 | 121700 |
| 2023-09-07 | 5.41 | $5.36 | 206804 |
| 2023-09-06 | 5.42 | $5.40 | 93300 |
| 2023-09-05 | 5.43 | $5.39 | 86600 |
| 2023-09-01 | 5.43 | $5.42 | 82339 |
| 2023-08-31 | 5.44 | $5.42 | 177000 |
| 2023-08-30 | 5.44 | $5.41 | 156300 |
| 2023-08-29 | 5.45 | $5.41 | 214700 |
| 2023-08-28 | 5.46 | $5.39 | 93900 |
| 2023-08-25 | 5.47 | $5.37 | 119800 |
| 2023-08-24 | 5.48 | $5.40 | 89400 |
| 2023-08-23 | 5.50 | $5.41 | 119700 |
| 2023-08-22 | 5.51 | $5.41 | 77032 |
| 2023-08-21 | 5.53 | $5.41 | 90100 |
| 2023-08-18 | 5.55 | $5.46 | 117816 |
| 2023-08-17 | 5.56 | $5.48 | 107927 |
| 2023-08-16 | 5.57 | $5.48 | 144018 |
| 2023-08-15 | 5.59 | $5.54 | 106848 |
| 2023-08-14 | 5.60 | $5.54 | 147340 |
| 2023-08-11 | 5.61 | $5.55 | 106745 |
| 2023-08-10 | 5.62 | $5.54 | 158000 |
| 2023-08-09 | 5.63 | $5.57 | 237900 |
| 2023-08-08 | 5.64 | $5.51 | 199900 |
| 2023-08-07 | 5.66 | $5.50 | 232743 |
| 2023-08-04 | 5.68 | $5.57 | 136700 |
| 2023-08-03 | 5.69 | $5.53 | 248525 |
| 2023-08-02 | 5.71 | $5.63 | 139316 |
| 2023-08-01 | 5.72 | $5.66 | 246200 |
| 2023-07-31 | 5.72 | $5.72 | 238905 |
| 2023-07-28 | 5.72 | $5.72 | 182900 |
| 2023-07-27 | 5.72 | $5.69 | 501400 |
| 2023-07-26 | 5.73 | $5.73 | 106100 |
| 2023-07-25 | 5.73 | $5.70 | 197028 |
| 2023-07-24 | 5.73 | $5.72 | 141614 |
| 2023-07-21 | 5.73 | $5.72 | 216300 |
| 2023-07-20 | 5.73 | $5.70 | 166900 |
| 2023-07-19 | 5.73 | $5.74 | 158239 |
| 2023-07-18 | 5.73 | $5.73 | 66947 |
| 2023-07-17 | 5.72 | $5.72 | 103748 |
| 2023-07-14 | 5.72 | $5.71 | 25800 |
| 2023-07-13 | 5.72 | $5.77 | 27138 |
| 2023-07-12 | 5.71 | $5.76 | 65435 |
| 2023-07-11 | 5.70 | $5.75 | 33000 |
| 2023-07-10 | 5.70 | $5.76 | 90700 |
| 2023-07-07 | 5.69 | $5.75 | 161100 |
| 2023-07-06 | 5.68 | $5.67 | 139600 |
| 2023-07-05 | 5.68 | $5.73 | 185343 |
| 2023-07-03 | 5.67 | $5.73 | 37531 |
| 2023-06-30 | 5.67 | $5.70 | 217000 |
| 2023-06-29 | 5.66 | $5.72 | 107500 |
| 2023-06-28 | 5.65 | $5.74 | 136300 |
| 2023-06-27 | 5.64 | $5.74 | 121115 |
| 2023-06-26 | 5.63 | $5.68 | 51714 |
| 2023-06-23 | 5.62 | $5.65 | 128400 |
| 2023-06-22 | 5.62 | $5.62 | 90800 |
| 2023-06-21 | 5.62 | $5.61 | 122800 |
| 2023-06-20 | 5.62 | $5.61 | 127500 |
| 2023-06-16 | 5.61 | $5.59 | 103900 |
| 2023-06-15 | 5.62 | $5.62 | 77816 |
| 2023-06-14 | 5.61 | $5.62 | 89400 |
| 2023-06-13 | 5.61 | $5.62 | 60900 |
| 2023-06-12 | 5.61 | $5.67 | 90200 |
| 2023-06-09 | 5.61 | $5.67 | 68800 |
| 2023-06-08 | 5.60 | $5.65 | 86504 |
| 2023-06-07 | 5.60 | $5.64 | 83100 |
| 2023-06-06 | 5.59 | $5.64 | 127300 |
| 2023-06-05 | 5.59 | $5.63 | 76382 |
| 2023-06-02 | 5.59 | $5.59 | 72203 |
| 2023-06-01 | 5.59 | $5.60 | 112800 |
| 2023-05-31 | 5.59 | $5.58 | 87743 |
| 2023-05-30 | 5.60 | $5.56 | 106038 |
| 2023-05-26 | 5.61 | $5.52 | 54900 |
| 2023-05-25 | 5.62 | $5.51 | 85100 |
| 2023-05-24 | 5.64 | $5.50 | 76900 |
| 2023-05-23 | 5.66 | $5.55 | 62640 |
| 2023-05-22 | 5.67 | $5.59 | 83300 |
| 2023-05-19 | 5.68 | $5.62 | 131800 |
| 2023-05-18 | 5.69 | $5.64 | 74200 |
| 2023-05-17 | 5.70 | $5.66 | 164900 |
| 2023-05-16 | 5.71 | $5.68 | 40139 |
| 2023-05-15 | 5.72 | $5.68 | 275048 |
| 2023-05-12 | 5.72 | $5.65 | 84836 |
| 2023-05-11 | 5.73 | $5.64 | 214200 |
| 2023-05-10 | 5.75 | $5.68 | 236800 |
| 2023-05-09 | 5.76 | $5.69 | 179300 |
| 2023-05-08 | 5.77 | $5.68 | 110940 |
| 2023-05-05 | 5.79 | $5.71 | 126314 |
| 2023-05-04 | 5.80 | $5.70 | 129400 |
| 2023-05-03 | 5.81 | $5.71 | 86100 |
| 2023-05-02 | 5.83 | $5.73 | 106000 |
| 2023-05-01 | 5.84 | $5.76 | 79000 |
| 2023-04-28 | 5.85 | $5.86 | 88207 |
| 2023-04-27 | 5.86 | $5.82 | 71800 |
| 2023-04-26 | 5.86 | $5.87 | 124000 |
| 2023-04-25 | 5.86 | $5.75 | 86900 |
| 2023-04-24 | 5.88 | $5.82 | 90011 |
| 2023-04-21 | 5.88 | $5.86 | 123121 |
| 2023-04-20 | 5.88 | $5.76 | 23331 |
| 2023-04-19 | 5.89 | $5.74 | 52800 |
| 2023-04-18 | 5.90 | $5.79 | 40700 |
| 2023-04-17 | 5.91 | $5.87 | 80718 |
| 2023-04-14 | 5.90 | $5.89 | 55524 |
| 2023-04-13 | 5.90 | $5.95 | 112300 |
| 2023-04-12 | 5.88 | $6.01 | 39227 |
| 2023-04-11 | 5.86 | $6.02 | 121500 |
| 2023-04-10 | 5.84 | $5.89 | 81000 |
| 2023-04-06 | 5.83 | $5.99 | 98149 |
| 2023-04-05 | 5.80 | $6.00 | 76200 |
| 2023-04-04 | 5.78 | $5.99 | 136230 |
| 2023-04-03 | 5.75 | $5.97 | 173600 |
| 2023-03-31 | 5.72 | $6.01 | 245824 |
| 2023-03-30 | 5.69 | $5.81 | 64000 |
| 2023-03-29 | 5.68 | $5.73 | 71700 |
| 2023-03-28 | 5.67 | $5.73 | 66024 |
| 2023-03-27 | 5.67 | $5.69 | 105600 |
| 2023-03-24 | 5.67 | $5.70 | 188000 |
| 2023-03-23 | 5.66 | $5.66 | 206413 |
| 2023-03-22 | 5.66 | $5.66 | 289000 |
| 2023-03-21 | 5.66 | $5.59 | 183606 |
| 2023-03-20 | 5.67 | $5.67 | 104410 |
| 2023-03-17 | 5.67 | $5.67 | 157200 |
| 2023-03-16 | 5.68 | $5.67 | 180100 |
| 2023-03-15 | 5.68 | $5.67 | 87500 |
| 2023-03-14 | 5.69 | $5.72 | 144545 |
| 2023-03-13 | 5.69 | $5.68 | 85631 |
| 2023-03-10 | 5.69 | $5.66 | 103600 |
| 2023-03-09 | 5.70 | $5.68 | 138000 |
| 2023-03-08 | 5.72 | $5.67 | 77900 |
| 2023-03-07 | 5.73 | $5.62 | 102815 |
| 2023-03-06 | 5.75 | $5.64 | 148221 |
| 2023-03-03 | 5.77 | $5.65 | 143217 |
| 2023-03-02 | 5.79 | $5.63 | 128837 |
| 2023-03-01 | 5.82 | $5.69 | 72100 |
| 2023-02-28 | 5.84 | $5.74 | 88100 |
| 2023-02-27 | 5.86 | $5.71 | 80300 |
| 2023-02-24 | 5.88 | $5.69 | 120000 |
| 2023-02-23 | 5.91 | $5.69 | 105243 |
| 2023-02-22 | 5.94 | $5.70 | 90100 |
| 2023-02-21 | 5.97 | $5.74 | 135000 |
| 2023-02-17 | 5.99 | $5.80 | 96800 |
| 2023-02-16 | 6.02 | $5.84 | 88400 |
| 2023-02-15 | 6.04 | $5.92 | 178109 |
| 2023-02-14 | 6.05 | $5.95 | 67900 |
| 2023-02-13 | 6.06 | $5.97 | 130414 |
| 2023-02-10 | 6.07 | $6.06 | 101400 |
| 2023-02-09 | 6.07 | $6.12 | 129414 |
| 2023-02-08 | 6.06 | $6.12 | 120848 |
| 2023-02-07 | 6.05 | $6.08 | 174234 |
| 2023-02-06 | 6.05 | $6.02 | 146040 |
| 2023-02-03 | 6.05 | $6.06 | 156800 |
| 2023-02-02 | 6.04 | $6.09 | 105000 |
| 2023-02-01 | 6.03 | $6.06 | 120929 |
| 2023-01-31 | 6.02 | $6.04 | 117909 |
| 2023-01-30 | 6.01 | $6.04 | 125325 |
| 2023-01-27 | 6.01 | $6.03 | 78609 |
| 2023-01-26 | 6.00 | $6.08 | 140400 |
| 2023-01-25 | 5.98 | $6.06 | 103500 |
| 2023-01-24 | 5.96 | $6.12 | 125800 |
| 2023-01-23 | 5.94 | $6.11 | 104547 |
| 2023-01-20 | 5.91 | $6.08 | 85542 |
| 2023-01-19 | 5.89 | $5.98 | 173324 |
| 2023-01-18 | 5.87 | $5.97 | 138316 |
| 2023-01-17 | 5.86 | $5.93 | 98238 |
| 2023-01-13 | 5.84 | $6.01 | 68900 |
| 2023-01-12 | 5.82 | $6.01 | 37325 |
| 2023-01-11 | 5.80 | $5.95 | 39700 |
| 2023-01-10 | 5.78 | $5.91 | 72900 |
| 2023-01-09 | 5.77 | $5.91 | 79137 |
| 2023-01-06 | 5.75 | $5.87 | 205406 |
| 2023-01-05 | 5.74 | $5.81 | 336500 |
| 2023-01-04 | 5.73 | $5.81 | 87200 |
| 2023-01-03 | 5.73 | $5.79 | 115641 |
| 2022-12-30 | 5.73 | $5.78 | 373343 |
| 2022-12-29 | 5.73 | $5.79 | 362639 |
| 2022-12-28 | 5.73 | $5.67 | 225825 |
| 2022-12-27 | 5.74 | $5.65 | 528900 |
| 2022-12-23 | 5.75 | $5.63 | 236800 |
| 2022-12-22 | 5.77 | $5.65 | 262600 |
| 2022-12-21 | 5.78 | $5.64 | 291612 |
| 2022-12-20 | 5.80 | $5.68 | 245020 |
| 2022-12-19 | 5.81 | $5.72 | 244612 |
| 2022-12-16 | 5.82 | $5.72 | 168700 |
| 2022-12-15 | 5.83 | $5.75 | 190910 |
| 2022-12-14 | 5.83 | $5.80 | 125013 |
| 2022-12-13 | 5.83 | $5.81 | 166138 |
| 2022-12-12 | 5.83 | $5.83 | 125100 |
| 2022-12-09 | 5.82 | $5.76 | 666320 |
| 2022-12-08 | 5.82 | $5.84 | 909900 |
| 2022-12-07 | 5.80 | $5.93 | 175631 |
| 2022-12-06 | 5.78 | $5.92 | 180647 |
| 2022-12-05 | 5.75 | $5.89 | 109300 |
| 2022-12-02 | 5.72 | $5.89 | 217900 |
| 2022-12-01 | 5.69 | $5.92 | 220020 |
| 2022-11-30 | 5.66 | $5.92 | 319035 |
| 2022-11-29 | 5.62 | $5.81 | 324100 |
| 2022-11-28 | 5.59 | $5.84 | 253100 |
| 2022-11-25 | 5.56 | $5.79 | 97500 |
| 2022-11-23 | 5.53 | $5.77 | 250330 |
| 2022-11-22 | 5.49 | $5.71 | 154300 |
| 2022-11-21 | 5.47 | $5.59 | 759905 |
| 2022-11-18 | 5.45 | $5.64 | 229200 |
| 2022-11-17 | 5.43 | $5.60 | 296000 |
| 2022-11-16 | 5.42 | $5.59 | 162000 |
| 2022-11-15 | 5.40 | $5.53 | 215500 |
| 2022-11-14 | 5.39 | $5.45 | 98200 |
| 2022-11-11 | 5.39 | $5.52 | 149200 |
| 2022-11-10 | 5.39 | $5.49 | 187000 |
| 2022-11-09 | 5.38 | $5.28 | 286700 |
| 2022-11-08 | 5.40 | $5.28 | 140800 |
| 2022-11-07 | 5.43 | $5.29 | 173400 |
| 2022-11-04 | 5.45 | $5.29 | 183548 |
| 2022-11-03 | 5.48 | $5.25 | 332332 |
| 2022-11-02 | 5.51 | $5.33 | 298534 |
| 2022-11-01 | 5.54 | $5.35 | 493000 |
| 2022-10-31 | 5.57 | $5.40 | 244215 |
| 2022-10-28 | 5.60 | $5.44 | 238000 |
| 2022-10-27 | 5.62 | $5.40 | 201747 |
| 2022-10-26 | 5.65 | $5.45 | 218300 |
| 2022-10-25 | 5.67 | $5.49 | 219200 |
| 2022-10-24 | 5.69 | $5.50 | 254300 |
| 2022-10-21 | 5.71 | $5.60 | 78500 |
| 2022-10-20 | 5.73 | $5.59 | 168638 |
| 2022-10-19 | 5.74 | $5.60 | 103834 |
| 2022-10-18 | 5.76 | $5.69 | 116500 |
| 2022-10-17 | 5.76 | $5.70 | 78007 |
| 2022-10-14 | 5.77 | $5.74 | 84945 |
| 2022-10-13 | 5.78 | $5.78 | 133900 |
| 2022-10-12 | 5.78 | $5.76 | 207200 |
| 2022-10-11 | 5.79 | $5.88 | 120018 |
| 2022-10-10 | 5.78 | $5.83 | 199100 |
| 2022-10-07 | 5.78 | $5.82 | 138300 |
| 2022-10-06 | 5.79 | $5.80 | 77633 |
| 2022-10-05 | 5.80 | $5.72 | 263576 |
| 2022-10-04 | 5.82 | $5.78 | 178700 |
| 2022-10-03 | 5.84 | $5.73 | 177600 |
| 2022-09-30 | 5.86 | $5.66 | 131844 |
| 2022-09-29 | 5.89 | $5.62 | 170438 |
| 2022-09-28 | 5.94 | $5.74 | 197301 |
| 2022-09-27 | 5.97 | $5.70 | 67436 |
| 2022-09-26 | 6.01 | $5.74 | 170000 |
| 2022-09-23 | 6.05 | $5.76 | 166127 |
| 2022-09-22 | 6.09 | $5.85 | 94719 |
| 2022-09-21 | 6.12 | $5.89 | 50917 |
| 2022-09-20 | 6.16 | $5.90 | 78000 |
| 2022-09-19 | 6.20 | $5.95 | 286500 |
| 2022-09-16 | 6.23 | $6.02 | 65321 |
| 2022-09-15 | 6.26 | $6.05 | 66311 |
| 2022-09-14 | 6.29 | $6.12 | 95415 |
| 2022-09-13 | 6.31 | $6.14 | 48500 |
| 2022-09-12 | 6.34 | $6.19 | 108900 |
| 2022-09-09 | 6.36 | $6.22 | 64000 |
| 2022-09-08 | 6.38 | $6.22 | 122704 |
| 2022-09-07 | 6.41 | $6.30 | 69300 |
| 2022-09-06 | 6.43 | $6.29 | 99800 |
| 2022-09-02 | 6.45 | $6.37 | 241000 |
| 2022-09-01 | 6.46 | $6.30 | 107317 |
| 2022-08-31 | 6.49 | $6.43 | 379740 |
| 2022-08-30 | 6.50 | $6.25 | 146800 |
| 2022-08-29 | 6.53 | $6.38 | 101025 |
| 2022-08-26 | 6.56 | $6.42 | 57514 |
| 2022-08-25 | 6.57 | $6.53 | 104300 |
| 2022-08-24 | 6.58 | $6.46 | 81100 |
| 2022-08-23 | 6.60 | $6.48 | 41700 |
| 2022-08-22 | 6.61 | $6.43 | 84300 |
| 2022-08-19 | 6.63 | $6.48 | 94523 |
| 2022-08-18 | 6.64 | $6.60 | 140948 |
| 2022-08-17 | 6.64 | $6.52 | 185600 |
| 2022-08-16 | 6.65 | $6.56 | 210100 |
| 2022-08-15 | 6.65 | $6.67 | 97136 |
| 2022-08-12 | 6.65 | $6.70 | 74545 |
| 2022-08-11 | 6.63 | $6.71 | 178100 |
| 2022-08-10 | 6.62 | $6.72 | 62431 |
| 2022-08-09 | 6.60 | $6.67 | 116100 |
| 2022-08-08 | 6.59 | $6.71 | 105200 |
| 2022-08-05 | 6.57 | $6.66 | 111443 |
| 2022-08-04 | 6.56 | $6.72 | 208941 |
| 2022-08-03 | 6.54 | $6.69 | 105547 |
| 2022-08-02 | 6.52 | $6.65 | 239826 |
| 2022-08-01 | 6.51 | $6.65 | 131500 |
| 2022-07-29 | 6.49 | $6.65 | 132700 |
| 2022-07-28 | 6.47 | $6.59 | 99900 |
| 2022-07-27 | 6.45 | $6.50 | 86100 |
| 2022-07-26 | 6.45 | $6.49 | 112900 |
| 2022-07-25 | 6.44 | $6.45 | 76100 |
| 2022-07-22 | 6.43 | $6.45 | 75538 |
| 2022-07-21 | 6.42 | $6.44 | 22800 |
| 2022-07-20 | 6.41 | $6.43 | 56900 |
| 2022-07-19 | 6.41 | $6.41 | 52335 |
| 2022-07-18 | 6.40 | $6.42 | 103731 |
| 2022-07-15 | 6.39 | $6.44 | 70200 |
| 2022-07-14 | 6.38 | $6.44 | 106601 |
| 2022-07-13 | 6.36 | $6.54 | 30500 |
| 2022-07-12 | 6.34 | $6.54 | 84002 |
| 2022-07-11 | 6.32 | $6.50 | 111433 |
| 2022-07-08 | 6.30 | $6.47 | 234300 |
| 2022-07-07 | 6.28 | $6.39 | 100728 |
| 2022-07-06 | 6.27 | $6.45 | 127417 |
| 2022-07-05 | 6.26 | $6.45 | 159936 |
| 2022-07-01 | 6.24 | $6.29 | 160914 |
| 2022-06-30 | 6.25 | $6.22 | 246836 |
| 2022-06-29 | 6.26 | $6.25 | 159702 |
| 2022-06-28 | 6.28 | $6.15 | 144718 |
| 2022-06-27 | 6.30 | $6.15 | 189600 |
| 2022-06-24 | 6.33 | $6.17 | 194300 |
| 2022-06-23 | 6.35 | $6.17 | 208900 |
| 2022-06-22 | 6.38 | $6.32 | 438600 |
| 2022-06-21 | 6.39 | $6.23 | 231200 |
| 2022-06-17 | 6.42 | $6.15 | 153028 |
| 2022-06-16 | 6.45 | $6.05 | 416864 |
| 2022-06-15 | 6.49 | $6.23 | 105133 |
| 2022-06-14 | 6.51 | $6.28 | 157600 |
| 2022-06-13 | 6.53 | $6.30 | 136700 |
| 2022-06-10 | 6.54 | $6.44 | 133600 |
| 2022-06-09 | 6.55 | $6.54 | 63125 |
| 2022-06-08 | 6.54 | $6.61 | 136330 |
| 2022-06-07 | 6.53 | $6.63 | 95000 |
| 2022-06-06 | 6.51 | $6.58 | 112205 |
| 2022-06-03 | 6.50 | $6.63 | 104200 |
| 2022-06-02 | 6.48 | $6.66 | 165822 |
| 2022-06-01 | 6.46 | $6.69 | 98300 |
| 2022-05-31 | 6.43 | $6.67 | 163500 |
| 2022-05-27 | 6.41 | $6.70 | 118600 |
| 2022-05-26 | 6.38 | $6.59 | 126906 |
| 2022-05-25 | 6.36 | $6.54 | 140400 |
| 2022-05-24 | 6.35 | $6.36 | 100600 |
| 2022-05-23 | 6.36 | $6.26 | 154900 |
| 2022-05-20 | 6.37 | $6.23 | 126134 |
| 2022-05-19 | 6.39 | $6.23 | 58214 |
| 2022-05-18 | 6.42 | $6.20 | 100334 |
| 2022-05-17 | 6.44 | $6.31 | 79609 |
| 2022-05-16 | 6.46 | $6.34 | 93300 |
| 2022-05-13 | 6.48 | $6.33 | 69520 |
| 2022-05-12 | 6.49 | $6.39 | 123800 |
| 2022-05-11 | 6.51 | $6.40 | 102700 |
| 2022-05-10 | 6.52 | $6.41 | 76800 |
| 2022-05-09 | 6.54 | $6.47 | 149644 |
| 2022-05-06 | 6.55 | $6.62 | 108703 |
| 2022-05-05 | 6.55 | $6.49 | 103000 |
| 2022-05-04 | 6.57 | $6.49 | 93604 |
| 2022-05-03 | 6.58 | $6.48 | 66300 |
| 2022-05-02 | 6.60 | $6.48 | 96030 |
| 2022-04-29 | 6.63 | $6.66 | 235828 |
| 2022-04-28 | 6.64 | $6.64 | 235942 |
| 2022-04-27 | 6.65 | $6.46 | 158400 |
| 2022-04-26 | 6.68 | $6.46 | 115301 |
| 2022-04-25 | 6.71 | $6.46 | 143400 |
| 2022-04-22 | 6.75 | $6.51 | 156100 |
| 2022-04-21 | 6.78 | $6.63 | 192600 |
| 2022-04-20 | 6.81 | $6.64 | 178500 |
| 2022-04-19 | 6.83 | $6.56 | 331629 |
| 2022-04-18 | 6.87 | $6.52 | 267928 |
| 2022-04-14 | 6.91 | $6.57 | 186800 |
| 2022-04-13 | 6.95 | $6.71 | 209900 |
| 2022-04-12 | 6.98 | $6.82 | 95500 |
| 2022-04-11 | 7.00 | $6.91 | 113100 |
| 2022-04-08 | 7.01 | $6.98 | 136500 |
| 2022-04-07 | 7.02 | $6.98 | 63000 |
| 2022-04-06 | 7.02 | $6.99 | 75300 |
| 2022-04-05 | 7.03 | $7.00 | 66440 |
| 2022-04-04 | 7.04 | $7.03 | 111814 |
| 2022-04-01 | 7.04 | $7.05 | 178300 |
| 2022-03-31 | 7.05 | $7.07 | 142500 |
| 2022-03-30 | 7.05 | $6.96 | 82425 |
| 2022-03-29 | 7.07 | $6.96 | 167426 |
| 2022-03-28 | 7.09 | $6.89 | 178000 |
| 2022-03-25 | 7.12 | $7.00 | 130801 |
| 2022-03-24 | 7.14 | $6.99 | 107600 |
| 2022-03-23 | 7.16 | $7.03 | 92500 |
| 2022-03-22 | 7.18 | $7.06 | 63615 |
| 2022-03-21 | 7.19 | $7.06 | 156029 |
| 2022-03-18 | 7.21 | $7.21 | 139500 |
| 2022-03-17 | 7.21 | $7.17 | 84238 |
| 2022-03-16 | 7.22 | $7.16 | 181000 |
| 2022-03-15 | 7.22 | $7.09 | 174911 |
| 2022-03-14 | 7.24 | $7.06 | 115917 |
| 2022-03-11 | 7.26 | $7.10 | 94200 |
| 2022-03-10 | 7.27 | $7.12 | 174046 |
| 2022-03-09 | 7.29 | $7.20 | 132612 |
| 2022-03-08 | 7.30 | $7.20 | 83443 |
| 2022-03-07 | 7.31 | $7.25 | 81333 |
| 2022-03-04 | 7.32 | $7.41 | 55502 |
| 2022-03-03 | 7.31 | $7.51 | 72800 |
| 2022-03-02 | 7.29 | $7.45 | 102323 |
| 2022-03-01 | 7.28 | $7.43 | 171602 |
| 2022-02-28 | 7.27 | $7.30 | 144600 |
| 2022-02-25 | 7.28 | $7.25 | 191808 |
| 2022-02-24 | 7.29 | $7.20 | 117003 |
| 2022-02-23 | 7.30 | $7.16 | 86800 |
| 2022-02-22 | 7.33 | $7.17 | 185900 |
| 2022-02-18 | 7.35 | $7.20 | 114329 |
| 2022-02-17 | 7.37 | $7.21 | 136800 |
| 2022-02-16 | 7.39 | $7.21 | 291300 |
| 2022-02-15 | 7.42 | $7.15 | 233304 |
| 2022-02-14 | 7.45 | $7.22 | 180519 |
| 2022-02-11 | 7.48 | $7.31 | 190400 |
| 2022-02-10 | 7.51 | $7.44 | 81637 |
| 2022-02-09 | 7.53 | $7.48 | 45410 |
| 2022-02-08 | 7.55 | $7.49 | 58640 |
| 2022-02-07 | 7.57 | $7.47 | 83417 |
| 2022-02-04 | 7.59 | $7.44 | 111200 |
| 2022-02-03 | 7.63 | $7.48 | 88338 |
| 2022-02-02 | 7.66 | $7.54 | 85722 |
| 2022-02-01 | 7.69 | $7.51 | 103839 |
| 2022-01-31 | 7.73 | $7.47 | 143417 |
| 2022-01-28 | 7.78 | $7.47 | 189600 |
| 2022-01-27 | 7.83 | $7.52 | 98229 |
| 2022-01-26 | 7.88 | $7.54 | 83620 |
| 2022-01-25 | 7.93 | $7.58 | 119800 |
| 2022-01-24 | 7.98 | $7.48 | 153244 |
| 2022-01-21 | 8.05 | $7.54 | 183921 |
| 2022-01-20 | 8.11 | $7.62 | 176700 |
| 2022-01-19 | 8.17 | $7.72 | 215400 |
| 2022-01-18 | 8.22 | $7.83 | 174535 |
| 2022-01-14 | 8.27 | $8.03 | 108200 |
| 2022-01-13 | 8.30 | $8.15 | 68442 |
| 2022-01-12 | 8.32 | $8.22 | 67034 |
| 2022-01-11 | 8.33 | $8.23 | 104900 |
| 2022-01-10 | 8.34 | $8.30 | 118521 |
| 2022-01-07 | 8.35 | $8.26 | 56700 |
| 2022-01-06 | 8.35 | $8.28 | 45535 |
| 2022-01-05 | 8.36 | $8.31 | 75631 |
| 2022-01-04 | 8.37 | $8.37 | 76649 |
| 2022-01-03 | 8.36 | $8.39 | 88218 |
| 2021-12-31 | 8.36 | $8.35 | 61100 |
| 2021-12-30 | 8.36 | $8.35 | 78100 |
| 2021-12-29 | 8.35 | $8.38 | 90100 |
| 2021-12-28 | 8.35 | $8.40 | 30935 |
| 2021-12-27 | 8.34 | $8.37 | 37100 |
| 2021-12-23 | 8.33 | $8.35 | 102000 |
| 2021-12-22 | 8.32 | $8.38 | 85500 |
| 2021-12-21 | 8.32 | $8.34 | 52527 |
| 2021-12-20 | 8.31 | $8.36 | 69300 |
| 2021-12-17 | 8.30 | $8.37 | 90123 |
| 2021-12-16 | 8.29 | $8.38 | 82100 |
| 2021-12-15 | 8.28 | $8.32 | 140400 |
| 2021-12-14 | 8.27 | $8.40 | 59700 |
| 2021-12-13 | 8.26 | $8.39 | 134000 |
| 2021-12-10 | 8.24 | $8.31 | 101300 |
| 2021-12-09 | 8.24 | $8.28 | 103000 |
| 2021-12-08 | 8.23 | $8.27 | 63019 |
| 2021-12-07 | 8.23 | $8.29 | 147447 |
| 2021-12-06 | 8.22 | $8.20 | 50900 |
| 2021-12-03 | 8.22 | $8.19 | 75100 |
| 2021-12-02 | 8.23 | $8.21 | 62300 |
| 2021-12-01 | 8.23 | $8.23 | 71300 |
| 2021-11-30 | 8.23 | $8.24 | 124400 |
| 2021-11-29 | 8.23 | $8.24 | 57700 |
| 2021-11-26 | 8.22 | $8.24 | 53348 |
| 2021-11-24 | 8.22 | $8.21 | 51500 |
| 2021-11-23 | 8.21 | $8.21 | 49034 |
| 2021-11-22 | 8.21 | $8.25 | 44744 |
| 2021-11-19 | 8.20 | $8.22 | 81400 |
| 2021-11-18 | 8.19 | $8.24 | 71900 |
| 2021-11-17 | 8.18 | $8.18 | 43348 |
| 2021-11-16 | 8.17 | $8.20 | 64647 |
| 2021-11-15 | 8.16 | $8.24 | 41500 |
| 2021-11-12 | 8.15 | $8.22 | 81841 |
| 2021-11-11 | 8.13 | $8.28 | 53207 |
| 2021-11-10 | 8.11 | $8.21 | 86800 |
| 2021-11-09 | 8.10 | $8.30 | 87300 |
| 2021-11-08 | 8.08 | $8.26 | 78100 |
| 2021-11-05 | 8.05 | $8.22 | 74600 |
| 2021-11-04 | 8.04 | $8.09 | 75600 |
| 2021-11-03 | 8.03 | $8.21 | 67400 |
| 2021-11-02 | 8.01 | $8.23 | 190322 |
| 2021-11-01 | 7.99 | $8.15 | 158224 |
| 2021-10-29 | 7.97 | $8.02 | 142508 |
| 2021-10-28 | 7.97 | $7.85 | 121200 |
| 2021-10-27 | 7.99 | $7.84 | 114138 |
| 2021-10-26 | 8.00 | $7.87 | 125600 |
| 2021-10-25 | 8.02 | $7.89 | 152825 |
| 2021-10-22 | 8.03 | $7.97 | 57100 |
| 2021-10-21 | 8.04 | $7.97 | 116026 |
| 2021-10-20 | 8.05 | $8.05 | 51940 |
| 2021-10-19 | 8.05 | $8.05 | 64200 |
| 2021-10-18 | 8.06 | $8.07 | 72922 |
| 2021-10-15 | 8.07 | $8.08 | 69328 |
| 2021-10-14 | 8.07 | $8.10 | 143709 |
| 2021-10-13 | 8.08 | $8.13 | 93000 |
| 2021-10-12 | 8.08 | $8.05 | 90700 |
| 2021-10-11 | 8.10 | $8.01 | 116100 |
| 2021-10-08 | 8.12 | $7.98 | 67100 |
| 2021-10-07 | 8.14 | $7.98 | 115820 |
| 2021-10-06 | 8.17 | $7.99 | 40035 |
| 2021-10-05 | 8.19 | $7.98 | 103400 |
| 2021-10-04 | 8.22 | $7.97 | 87017 |
| 2021-10-01 | 8.25 | $7.99 | 117437 |
| 2021-09-30 | 8.29 | $7.98 | 171215 |
| 2021-09-29 | 8.32 | $8.03 | 293100 |
| 2021-09-28 | 8.35 | $8.19 | 111500 |
| 2021-09-27 | 8.37 | $8.27 | 107830 |
| 2021-09-24 | 8.38 | $8.35 | 45100 |
| 2021-09-23 | 8.39 | $8.35 | 83730 |
| 2021-09-22 | 8.39 | $8.42 | 104400 |
| 2021-09-21 | 8.39 | $8.41 | 47014 |
| 2021-09-20 | 8.39 | $8.39 | 91603 |
| 2021-09-17 | 8.39 | $8.39 | 55206 |
| 2021-09-16 | 8.39 | $8.39 | 118114 |
| 2021-09-15 | 8.40 | $8.39 | 117008 |
| 2021-09-14 | 8.40 | $8.38 | 52000 |
| 2021-09-13 | 8.40 | $8.38 | 41010 |
| 2021-09-10 | 8.40 | $8.39 | 53000 |
| 2021-09-09 | 8.40 | $8.35 | 43737 |
| 2021-09-08 | 8.41 | $8.35 | 50912 |
| 2021-09-07 | 8.41 | $8.37 | 66237 |
| 2021-09-03 | 8.42 | $8.40 | 45800 |
| 2021-09-02 | 8.42 | $8.42 | 71400 |
| 2021-09-01 | 8.42 | $8.44 | 74729 |
| 2021-08-31 | 8.42 | $8.44 | 58110 |
| 2021-08-30 | 8.41 | $8.42 | 53400 |
| 2021-08-27 | 8.41 | $8.43 | 66733 |
| 2021-08-26 | 8.41 | $8.41 | 77902 |
| 2021-08-25 | 8.41 | $8.43 | 44512 |
| 2021-08-24 | 8.41 | $8.44 | 98738 |
| 2021-08-23 | 8.41 | $8.45 | 56500 |
| 2021-08-20 | 8.40 | $8.44 | 59200 |
| 2021-08-19 | 8.40 | $8.42 | 67000 |
| 2021-08-18 | 8.39 | $8.39 | 73142 |
| 2021-08-17 | 8.39 | $8.37 | 67900 |
| 2021-08-16 | 8.39 | $8.36 | 73300 |
| 2021-08-13 | 8.39 | $8.35 | 84749 |
| 2021-08-12 | 8.38 | $8.34 | 78130 |
| 2021-08-11 | 8.38 | $8.41 | 112621 |
| 2021-08-10 | 8.37 | $8.43 | 123600 |
| 2021-08-09 | 8.36 | $8.41 | 37422 |
| 2021-08-06 | 8.35 | $8.41 | 36409 |
| 2021-08-05 | 8.34 | $8.42 | 42949 |
| 2021-08-04 | 8.33 | $8.43 | 149340 |
| 2021-08-03 | 8.32 | $8.58 | 54200 |
| 2021-08-02 | 8.29 | $8.49 | 63600 |
| 2021-07-30 | 8.27 | $8.45 | 129800 |
| 2021-07-29 | 8.26 | $8.40 | 110100 |
| 2021-07-28 | 8.25 | $8.35 | 229000 |
| 2021-07-27 | 8.24 | $8.24 | 75827 |
| 2021-07-26 | 8.24 | $8.24 | 117300 |
| 2021-07-23 | 8.24 | $8.20 | 143330 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.05
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.71
Average
6.16
Maximum
8.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.05 | $6.00 | 370703 |
| 2026-07-20 | 6.07 | $6.05 | 52407 |
| 2026-07-17 | 6.07 | $6.04 | 48619 |
| 2026-07-16 | 6.08 | $6.05 | 84317 |
| 2026-07-15 | 6.09 | $6.07 | 92400 |
| 2026-07-14 | 6.10 | $6.08 | 114300 |
| 2026-07-13 | 6.10 | $6.07 | 87100 |
| 2026-07-10 | 6.11 | $6.06 | 64833 |
| 2026-07-09 | 6.12 | $6.07 | 84035 |
| 2026-07-08 | 6.13 | $6.04 | 123300 |
| 2026-07-07 | 6.15 | $6.07 | 199800 |
| 2026-07-06 | 6.16 | $6.14 | 164000 |
| 2026-07-02 | 6.16 | $6.17 | 174120 |
| 2026-07-01 | 6.16 | $6.18 | 143621 |
| 2026-06-30 | 6.15 | $6.15 | 206243 |
| 2026-06-29 | 6.15 | $6.18 | 156500 |
| 2026-06-26 | 6.14 | $6.13 | 232104 |
| 2026-06-25 | 6.13 | $6.14 | 106820 |
| 2026-06-24 | 6.13 | $6.15 | 149700 |
| 2026-06-23 | 6.13 | $6.13 | 208828 |
| 2026-06-22 | 6.12 | $6.10 | 102313 |
| 2026-06-18 | 6.13 | $6.13 | 93400 |
| 2026-06-17 | 6.12 | $6.11 | 75800 |
| 2026-06-16 | 6.12 | $6.14 | 31900 |
| 2026-06-15 | 6.12 | $6.13 | 36600 |
| 2026-06-12 | 6.11 | $6.11 | 75000 |
| 2026-06-11 | 6.11 | $6.11 | 81700 |
| 2026-06-10 | 6.11 | $6.13 | 53402 |
| 2026-06-09 | 6.11 | $6.13 | 62728 |
| 2026-06-08 | 6.10 | $6.09 | 75800 |
| 2026-06-05 | 6.10 | $6.10 | 99519 |
| 2026-06-04 | 6.10 | $6.12 | 115245 |
| 2026-06-03 | 6.10 | $6.10 | 175900 |
| 2026-06-02 | 6.09 | $6.12 | 101900 |
| 2026-06-01 | 6.09 | $6.12 | 193317 |
| 2026-05-29 | 6.08 | $6.15 | 127700 |
| 2026-05-28 | 6.06 | $6.12 | 177100 |
| 2026-05-27 | 6.05 | $6.09 | 103300 |
| 2026-05-26 | 6.04 | $6.02 | 115200 |
| 2026-05-22 | 6.05 | $6.00 | 28000 |
| 2026-05-21 | 6.06 | $6.00 | 51349 |
| 2026-05-20 | 6.07 | $6.00 | 98317 |
| 2026-05-19 | 6.08 | $5.97 | 85400 |
| 2026-05-18 | 6.11 | $6.00 | 71033 |
| 2026-05-15 | 6.13 | $6.05 | 45338 |
| 2026-05-14 | 6.14 | $6.11 | 24214 |
| 2026-05-13 | 6.14 | $6.16 | 63000 |
| 2026-05-12 | 6.13 | $6.16 | 68700 |
| 2026-05-11 | 6.12 | $6.19 | 62444 |
| 2026-05-08 | 6.11 | $6.17 | 54800 |
| 2026-05-07 | 6.09 | $6.18 | 53600 |
| 2026-05-06 | 6.07 | $6.18 | 168400 |
| 2026-05-05 | 6.04 | $6.10 | 121004 |
| 2026-05-04 | 6.03 | $5.97 | 122400 |
| 2026-05-01 | 6.04 | $6.04 | 90200 |
| 2026-04-30 | 6.04 | $6.05 | 148300 |
| 2026-04-29 | 6.04 | $6.00 | 90419 |
| 2026-04-28 | 6.05 | $6.01 | 77748 |
| 2026-04-27 | 6.06 | $6.05 | 71644 |
| 2026-04-24 | 6.06 | $6.01 | 76904 |
| 2026-04-23 | 6.06 | $6.04 | 98000 |
| 2026-04-22 | 6.07 | $6.03 | 62107 |
| 2026-04-21 | 6.07 | $6.09 | 79100 |
| 2026-04-20 | 6.07 | $6.12 | 87630 |
| 2026-04-17 | 6.05 | $6.11 | 62700 |
| 2026-04-16 | 6.04 | $6.09 | 66200 |
| 2026-04-15 | 6.03 | $6.07 | 56127 |
| 2026-04-14 | 6.02 | $6.07 | 76000 |
| 2026-04-13 | 6.01 | $6.10 | 57337 |
| 2026-04-10 | 5.99 | $6.11 | 41500 |
| 2026-04-09 | 5.97 | $6.15 | 71300 |
| 2026-04-08 | 5.93 | $6.12 | 135500 |
| 2026-04-07 | 5.90 | $6.02 | 207628 |
| 2026-04-06 | 5.88 | $5.92 | 174910 |
| 2026-04-02 | 5.88 | $5.90 | 150035 |
| 2026-04-01 | 5.89 | $5.99 | 147300 |
| 2026-03-31 | 5.87 | $6.01 | 351000 |
| 2026-03-30 | 5.85 | $5.80 | 208200 |
| 2026-03-27 | 5.88 | $5.80 | 110028 |
| 2026-03-26 | 5.91 | $5.83 | 160000 |
| 2026-03-25 | 5.93 | $5.88 | 138926 |
| 2026-03-24 | 5.95 | $5.83 | 93500 |
| 2026-03-23 | 5.98 | $5.91 | 84700 |
| 2026-03-20 | 6.01 | $5.94 | 92800 |
| 2026-03-19 | 6.03 | $6.01 | 70500 |
| 2026-03-18 | 6.04 | $6.02 | 56504 |
| 2026-03-17 | 6.05 | $6.00 | 48200 |
| 2026-03-16 | 6.06 | $6.01 | 17000 |
| 2026-03-13 | 6.08 | $5.99 | 88900 |
| 2026-03-12 | 6.10 | $6.03 | 50430 |
| 2026-03-11 | 6.12 | $6.06 | 68500 |
| 2026-03-10 | 6.13 | $6.08 | 160700 |
| 2026-03-09 | 6.14 | $6.07 | 46024 |
| 2026-03-06 | 6.16 | $6.10 | 102918 |
| 2026-03-05 | 6.17 | $6.10 | 77240 |
| 2026-03-04 | 6.19 | $6.12 | 185900 |
| 2026-03-03 | 6.20 | $6.16 | 85018 |
| 2026-03-02 | 6.21 | $6.19 | 89000 |
| 2026-02-27 | 6.21 | $6.18 | 88500 |
| 2026-02-26 | 6.21 | $6.20 | 85834 |
| 2026-02-25 | 6.21 | $6.17 | 124400 |
| 2026-02-24 | 6.22 | $6.17 | 206400 |
| 2026-02-23 | 6.23 | $6.18 | 91300 |
| 2026-02-20 | 6.23 | $6.15 | 57402 |
| 2026-02-19 | 6.25 | $6.19 | 81229 |
| 2026-02-18 | 6.25 | $6.25 | 43231 |
| 2026-02-17 | 6.25 | $6.25 | 149725 |
| 2026-02-13 | 6.24 | $6.24 | 62800 |
| 2026-02-12 | 6.23 | $6.26 | 55100 |
| 2026-02-11 | 6.22 | $6.28 | 28740 |
| 2026-02-10 | 6.20 | $6.27 | 33923 |
| 2026-02-09 | 6.18 | $6.22 | 40340 |
| 2026-02-06 | 6.17 | $6.21 | 150929 |
| 2026-02-05 | 6.16 | $6.15 | 77700 |
| 2026-02-04 | 6.16 | $6.15 | 43837 |
| 2026-02-03 | 6.16 | $6.17 | 53124 |
| 2026-02-02 | 6.15 | $6.15 | 57942 |
| 2026-01-30 | 6.15 | $6.19 | 59700 |
| 2026-01-29 | 6.14 | $6.22 | 71943 |
| 2026-01-28 | 6.12 | $6.18 | 109445 |
| 2026-01-27 | 6.10 | $6.10 | 112143 |
| 2026-01-26 | 6.10 | $6.04 | 130200 |
| 2026-01-23 | 6.11 | $6.03 | 140400 |
| 2026-01-22 | 6.13 | $6.03 | 164900 |
| 2026-01-21 | 6.14 | $6.05 | 105300 |
| 2026-01-20 | 6.16 | $6.09 | 58738 |
| 2026-01-16 | 6.17 | $6.11 | 159235 |
| 2026-01-15 | 6.18 | $6.11 | 116206 |
| 2026-01-14 | 6.18 | $6.14 | 162949 |
| 2026-01-13 | 6.18 | $6.18 | 122200 |
| 2026-01-12 | 6.18 | $6.25 | 64223 |
| 2026-01-09 | 6.15 | $6.22 | 44114 |
| 2026-01-08 | 6.13 | $6.18 | 157603 |
| 2026-01-07 | 6.11 | $6.12 | 52400 |
| 2026-01-06 | 6.11 | $6.09 | 77100 |
| 2026-01-05 | 6.11 | $6.17 | 26000 |
| 2026-01-02 | 6.09 | $6.19 | 61542 |
| 2025-12-31 | 6.06 | $6.17 | 201731 |
| 2025-12-30 | 6.03 | $6.12 | 106912 |
| 2025-12-29 | 6.01 | $6.02 | 101900 |
| 2025-12-26 | 6.01 | $6.03 | 135135 |
| 2025-12-24 | 6.00 | $6.01 | 161100 |
| 2025-12-23 | 6.00 | $6.01 | 119900 |
| 2025-12-22 | 5.99 | $6.01 | 311600 |
| 2025-12-19 | 5.99 | $5.99 | 169000 |
| 2025-12-18 | 5.98 | $5.98 | 311516 |
| 2025-12-17 | 5.98 | $5.93 | 249800 |
| 2025-12-16 | 6.00 | $5.97 | 288300 |
| 2025-12-15 | 6.00 | $5.96 | 207700 |
| 2025-12-12 | 6.00 | $5.99 | 174327 |
| 2025-12-11 | 6.01 | $6.02 | 103900 |
| 2025-12-10 | 6.00 | $6.08 | 105144 |
| 2025-12-09 | 5.98 | $6.04 | 267004 |
| 2025-12-08 | 5.97 | $6.06 | 155926 |
| 2025-12-05 | 5.95 | $6.04 | 116600 |
| 2025-12-04 | 5.93 | $5.99 | 239006 |
| 2025-12-03 | 5.91 | $5.99 | 267700 |
| 2025-12-02 | 5.90 | $5.90 | 278335 |
| 2025-12-01 | 5.90 | $5.88 | 272400 |
| 2025-11-28 | 5.91 | $5.89 | 151118 |
| 2025-11-26 | 5.92 | $5.91 | 152800 |
| 2025-11-25 | 5.92 | $5.90 | 136224 |
| 2025-11-24 | 5.93 | $5.88 | 169106 |
| 2025-11-21 | 5.94 | $5.87 | 157924 |
| 2025-11-20 | 5.96 | $5.89 | 204811 |
| 2025-11-19 | 5.97 | $5.92 | 162820 |
| 2025-11-18 | 5.98 | $5.95 | 110818 |
| 2025-11-17 | 5.99 | $5.96 | 191703 |
| 2025-11-14 | 6.00 | $5.97 | 52300 |
| 2025-11-13 | 6.00 | $5.99 | 46546 |
| 2025-11-12 | 6.00 | $6.00 | 56900 |
| 2025-11-11 | 6.00 | $5.99 | 147100 |
| 2025-11-10 | 6.00 | $5.99 | 64500 |
| 2025-11-07 | 6.00 | $5.96 | 260132 |
| 2025-11-06 | 6.00 | $5.94 | 116300 |
| 2025-11-05 | 6.01 | $5.98 | 167419 |
| 2025-11-04 | 6.02 | $5.97 | 135300 |
| 2025-11-03 | 6.03 | $5.98 | 117208 |
| 2025-10-31 | 6.03 | $5.99 | 183700 |
| 2025-10-30 | 6.03 | $5.96 | 150000 |
| 2025-10-29 | 6.04 | $5.99 | 220301 |
| 2025-10-28 | 6.05 | $6.02 | 160500 |
| 2025-10-27 | 6.05 | $6.03 | 78049 |
| 2025-10-24 | 6.05 | $6.03 | 46900 |
| 2025-10-23 | 6.04 | $6.07 | 63500 |
| 2025-10-22 | 6.03 | $6.04 | 58500 |
| 2025-10-21 | 6.02 | $6.05 | 98300 |
| 2025-10-20 | 6.01 | $6.02 | 217038 |
| 2025-10-17 | 6.00 | $5.93 | 78003 |
| 2025-10-16 | 6.01 | $5.99 | 53004 |
| 2025-10-15 | 6.01 | $5.98 | 72600 |
| 2025-10-14 | 6.01 | $5.99 | 34715 |
| 2025-10-13 | 6.00 | $6.04 | 75400 |
| 2025-10-10 | 5.99 | $5.97 | 48300 |
| 2025-10-09 | 5.98 | $5.94 | 49733 |
| 2025-10-08 | 5.98 | $5.97 | 106421 |
| 2025-10-07 | 5.98 | $5.95 | 103738 |
| 2025-10-06 | 5.98 | $5.93 | 114828 |
| 2025-10-03 | 5.98 | $5.94 | 88500 |
| 2025-10-02 | 5.98 | $5.97 | 53300 |
| 2025-10-01 | 5.97 | $5.99 | 86334 |
| 2025-09-30 | 5.96 | $5.92 | 109600 |
| 2025-09-29 | 5.95 | $5.92 | 59900 |
| 2025-09-26 | 5.95 | $5.89 | 64538 |
| 2025-09-25 | 5.95 | $5.85 | 93423 |
| 2025-09-24 | 5.96 | $5.91 | 159200 |
| 2025-09-23 | 5.96 | $5.98 | 103100 |
| 2025-09-22 | 5.94 | $5.95 | 77300 |
| 2025-09-19 | 5.93 | $5.92 | 87200 |
| 2025-09-18 | 5.92 | $5.96 | 90100 |
| 2025-09-17 | 5.90 | $5.93 | 105116 |
| 2025-09-16 | 5.88 | $5.95 | 82100 |
| 2025-09-15 | 5.86 | $5.95 | 92118 |
| 2025-09-12 | 5.83 | $5.91 | 49200 |
| 2025-09-11 | 5.80 | $5.93 | 139147 |
| 2025-09-10 | 5.76 | $5.85 | 98300 |
| 2025-09-09 | 5.73 | $5.84 | 121304 |
| 2025-09-08 | 5.70 | $5.83 | 99528 |
| 2025-09-05 | 5.67 | $5.75 | 183900 |
| 2025-09-04 | 5.65 | $5.67 | 42900 |
| 2025-09-03 | 5.64 | $5.66 | 93519 |
| 2025-09-02 | 5.64 | $5.66 | 71300 |
| 2025-08-29 | 5.63 | $5.68 | 116937 |
| 2025-08-28 | 5.62 | $5.65 | 113042 |
| 2025-08-27 | 5.61 | $5.63 | 137246 |
| 2025-08-26 | 5.60 | $5.63 | 73100 |
| 2025-08-25 | 5.60 | $5.63 | 99216 |
| 2025-08-22 | 5.59 | $5.61 | 247922 |
| 2025-08-21 | 5.58 | $5.54 | 73331 |
| 2025-08-20 | 5.59 | $5.54 | 51300 |
| 2025-08-19 | 5.60 | $5.56 | 100300 |
| 2025-08-18 | 5.61 | $5.60 | 63800 |
| 2025-08-15 | 5.61 | $5.62 | 46200 |
| 2025-08-14 | 5.60 | $5.60 | 110800 |
| 2025-08-13 | 5.60 | $5.64 | 68739 |
| 2025-08-12 | 5.59 | $5.68 | 60301 |
| 2025-08-11 | 5.57 | $5.62 | 78200 |
| 2025-08-08 | 5.56 | $5.64 | 104500 |
| 2025-08-07 | 5.54 | $5.64 | 124711 |
| 2025-08-06 | 5.53 | $5.62 | 295600 |
| 2025-08-05 | 5.51 | $5.57 | 137608 |
| 2025-08-04 | 5.50 | $5.53 | 100611 |
| 2025-08-01 | 5.49 | $5.53 | 130200 |
| 2025-07-31 | 5.49 | $5.53 | 99431 |
| 2025-07-30 | 5.48 | $5.48 | 114500 |
| 2025-07-29 | 5.49 | $5.49 | 94048 |
| 2025-07-28 | 5.49 | $5.47 | 97030 |
| 2025-07-25 | 5.50 | $5.48 | 33709 |
| 2025-07-24 | 5.51 | $5.46 | 54306 |
| 2025-07-23 | 5.53 | $5.47 | 116100 |
| 2025-07-22 | 5.55 | $5.50 | 105000 |
| 2025-07-21 | 5.56 | $5.51 | 162729 |
| 2025-07-18 | 5.57 | $5.49 | 92825 |
| 2025-07-17 | 5.59 | $5.54 | 125900 |
| 2025-07-16 | 5.60 | $5.54 | 121834 |
| 2025-07-15 | 5.62 | $5.58 | 119714 |
| 2025-07-14 | 5.62 | $5.59 | 121849 |
| 2025-07-11 | 5.63 | $5.58 | 141300 |
| 2025-07-10 | 5.64 | $5.64 | 176500 |
| 2025-07-09 | 5.64 | $5.66 | 63518 |
| 2025-07-08 | 5.63 | $5.64 | 54303 |
| 2025-07-07 | 5.63 | $5.63 | 107037 |
| 2025-07-03 | 5.62 | $5.70 | 58227 |
| 2025-07-02 | 5.61 | $5.69 | 124100 |
| 2025-07-01 | 5.59 | $5.68 | 70600 |
| 2025-06-30 | 5.57 | $5.60 | 188100 |
| 2025-06-27 | 5.57 | $5.60 | 143040 |
| 2025-06-26 | 5.56 | $5.55 | 123705 |
| 2025-06-25 | 5.56 | $5.57 | 157024 |
| 2025-06-24 | 5.57 | $5.59 | 110601 |
| 2025-06-23 | 5.56 | $5.58 | 116600 |
| 2025-06-20 | 5.56 | $5.58 | 116500 |
| 2025-06-18 | 5.56 | $5.54 | 185500 |
| 2025-06-17 | 5.57 | $5.58 | 102009 |
| 2025-06-16 | 5.57 | $5.57 | 129100 |
| 2025-06-13 | 5.57 | $5.58 | 115508 |
| 2025-06-12 | 5.57 | $5.60 | 133626 |
| 2025-06-11 | 5.57 | $5.62 | 164923 |
| 2025-06-10 | 5.56 | $5.56 | 176906 |
| 2025-06-09 | 5.56 | $5.55 | 96000 |
| 2025-06-06 | 5.57 | $5.55 | 95940 |
| 2025-06-05 | 5.58 | $5.57 | 92929 |
| 2025-06-04 | 5.59 | $5.55 | 161100 |
| 2025-06-03 | 5.60 | $5.53 | 107205 |
| 2025-06-02 | 5.61 | $5.56 | 68600 |
| 2025-05-30 | 5.63 | $5.55 | 222845 |
| 2025-05-29 | 5.65 | $5.58 | 145738 |
| 2025-05-28 | 5.66 | $5.58 | 368000 |
| 2025-05-27 | 5.68 | $5.65 | 158400 |
| 2025-05-23 | 5.68 | $5.57 | 102028 |
| 2025-05-22 | 5.70 | $5.70 | 65900 |
| 2025-05-21 | 5.70 | $5.66 | 589544 |
| 2025-05-20 | 5.71 | $5.74 | 95904 |
| 2025-05-19 | 5.70 | $5.73 | 60200 |
| 2025-05-16 | 5.69 | $5.74 | 41917 |
| 2025-05-15 | 5.68 | $5.67 | 66937 |
| 2025-05-14 | 5.68 | $5.71 | 69118 |
| 2025-05-13 | 5.67 | $5.72 | 41542 |
| 2025-05-12 | 5.66 | $5.71 | 36018 |
| 2025-05-09 | 5.65 | $5.76 | 31305 |
| 2025-05-08 | 5.63 | $5.74 | 107200 |
| 2025-05-07 | 5.60 | $5.72 | 80700 |
| 2025-05-06 | 5.58 | $5.69 | 71322 |
| 2025-05-05 | 5.56 | $5.68 | 146021 |
| 2025-05-02 | 5.54 | $5.67 | 271645 |
| 2025-05-01 | 5.52 | $5.69 | 235700 |
| 2025-04-30 | 5.49 | $5.63 | 304420 |
| 2025-04-29 | 5.47 | $5.60 | 234511 |
| 2025-04-28 | 5.46 | $5.56 | 117800 |
| 2025-04-25 | 5.45 | $5.59 | 86400 |
| 2025-04-24 | 5.43 | $5.55 | 256900 |
| 2025-04-23 | 5.42 | $5.44 | 283800 |
| 2025-04-22 | 5.44 | $5.41 | 174914 |
| 2025-04-21 | 5.46 | $5.41 | 202000 |
| 2025-04-17 | 5.48 | $5.51 | 151800 |
| 2025-04-16 | 5.49 | $5.48 | 157742 |
| 2025-04-15 | 5.51 | $5.47 | 175745 |
| 2025-04-14 | 5.54 | $5.42 | 143843 |
| 2025-04-11 | 5.58 | $5.40 | 920300 |
| 2025-04-10 | 5.63 | $5.37 | 304809 |
| 2025-04-09 | 5.69 | $5.55 | 320408 |
| 2025-04-08 | 5.73 | $5.51 | 231400 |
| 2025-04-07 | 5.79 | $5.72 | 209800 |
| 2025-04-04 | 5.81 | $5.77 | 110728 |
| 2025-04-03 | 5.82 | $5.85 | 83149 |
| 2025-04-02 | 5.82 | $5.86 | 75100 |
| 2025-04-01 | 5.81 | $5.85 | 83247 |
| 2025-03-31 | 5.81 | $5.77 | 111600 |
| 2025-03-28 | 5.82 | $5.78 | 147900 |
| 2025-03-27 | 5.83 | $5.75 | 114208 |
| 2025-03-26 | 5.86 | $5.82 | 165300 |
| 2025-03-25 | 5.87 | $5.89 | 126720 |
| 2025-03-24 | 5.87 | $5.93 | 118600 |
| 2025-03-21 | 5.86 | $5.89 | 87800 |
| 2025-03-20 | 5.85 | $5.83 | 180008 |
| 2025-03-19 | 5.86 | $5.77 | 165400 |
| 2025-03-18 | 5.88 | $5.79 | 170347 |
| 2025-03-17 | 5.91 | $5.80 | 108402 |
| 2025-03-14 | 5.93 | $5.83 | 90936 |
| 2025-03-13 | 5.95 | $5.85 | 120400 |
| 2025-03-12 | 5.97 | $5.90 | 189700 |
| 2025-03-11 | 5.99 | $5.90 | 113220 |
| 2025-03-10 | 6.00 | $5.90 | 118120 |
| 2025-03-07 | 6.02 | $5.91 | 110849 |
| 2025-03-06 | 6.04 | $6.00 | 59500 |
| 2025-03-05 | 6.04 | $6.02 | 125119 |
| 2025-03-04 | 6.04 | $6.02 | 98949 |
| 2025-03-03 | 6.04 | $6.10 | 132100 |
| 2025-02-28 | 6.02 | $6.03 | 92346 |
| 2025-02-27 | 6.01 | $6.05 | 94612 |
| 2025-02-26 | 5.99 | $6.06 | 79736 |
| 2025-02-25 | 5.97 | $6.03 | 105500 |
| 2025-02-24 | 5.96 | $5.97 | 118148 |
| 2025-02-21 | 5.95 | $6.00 | 65032 |
| 2025-02-20 | 5.94 | $5.99 | 171700 |
| 2025-02-19 | 5.92 | $5.99 | 271600 |
| 2025-02-18 | 5.90 | $5.93 | 281600 |
| 2025-02-14 | 5.90 | $5.96 | 162800 |
| 2025-02-13 | 5.88 | $5.88 | 160435 |
| 2025-02-12 | 5.88 | $5.86 | 237820 |
| 2025-02-11 | 5.89 | $5.92 | 130800 |
| 2025-02-10 | 5.88 | $5.90 | 109500 |
| 2025-02-07 | 5.87 | $5.95 | 119412 |
| 2025-02-06 | 5.86 | $5.95 | 119700 |
| 2025-02-05 | 5.84 | $5.93 | 234305 |
| 2025-02-04 | 5.82 | $5.86 | 160100 |
| 2025-02-03 | 5.82 | $5.83 | 139530 |
| 2025-01-31 | 5.82 | $5.83 | 136119 |
| 2025-01-30 | 5.82 | $5.84 | 119900 |
| 2025-01-29 | 5.81 | $5.83 | 262900 |
| 2025-01-28 | 5.81 | $5.85 | 324000 |
| 2025-01-27 | 5.81 | $5.82 | 259415 |
| 2025-01-24 | 5.81 | $5.81 | 181538 |
| 2025-01-23 | 5.82 | $5.83 | 158728 |
| 2025-01-22 | 5.82 | $5.85 | 173200 |
| 2025-01-21 | 5.82 | $5.88 | 84838 |
| 2025-01-17 | 5.81 | $5.86 | 48836 |
| 2025-01-16 | 5.80 | $5.86 | 144000 |
| 2025-01-15 | 5.79 | $5.84 | 165500 |
| 2025-01-14 | 5.79 | $5.81 | 85020 |
| 2025-01-13 | 5.79 | $5.82 | 88945 |
| 2025-01-10 | 5.80 | $5.79 | 91032 |
| 2025-01-08 | 5.80 | $5.83 | 47743 |
| 2025-01-07 | 5.81 | $5.86 | 99122 |
| 2025-01-06 | 5.80 | $5.89 | 104711 |
| 2025-01-03 | 5.79 | $5.86 | 81400 |
| 2025-01-02 | 5.79 | $5.82 | 190322 |
| 2024-12-31 | 5.79 | $5.81 | 174601 |
| 2024-12-30 | 5.80 | $5.79 | 169900 |
| 2024-12-27 | 5.81 | $5.75 | 254800 |
| 2024-12-26 | 5.84 | $5.77 | 189831 |
| 2024-12-24 | 5.86 | $5.75 | 111900 |
| 2024-12-23 | 5.89 | $5.74 | 281216 |
| 2024-12-20 | 5.93 | $5.79 | 217310 |
| 2024-12-19 | 5.97 | $5.79 | 225507 |
| 2024-12-18 | 6.01 | $5.87 | 161239 |
| 2024-12-17 | 6.04 | $5.93 | 213600 |
| 2024-12-16 | 6.07 | $5.97 | 218307 |
| 2024-12-13 | 6.09 | $6.00 | 265600 |
| 2024-12-12 | 6.10 | $6.09 | 237800 |
| 2024-12-11 | 6.10 | $6.12 | 336900 |
| 2024-12-10 | 6.10 | $6.12 | 193808 |
| 2024-12-09 | 6.09 | $6.11 | 148000 |
| 2024-12-06 | 6.09 | $6.12 | 79058 |
| 2024-12-05 | 6.08 | $6.11 | 108000 |
| 2024-12-04 | 6.07 | $6.17 | 105724 |
| 2024-12-03 | 6.05 | $6.12 | 136801 |
| 2024-12-02 | 6.03 | $6.16 | 92200 |
| 2024-11-29 | 6.01 | $6.14 | 116600 |
| 2024-11-27 | 5.98 | $6.06 | 163125 |
| 2024-11-26 | 5.97 | $6.00 | 138200 |
| 2024-11-25 | 5.97 | $5.99 | 115000 |
| 2024-11-22 | 5.97 | $5.96 | 85000 |
| 2024-11-21 | 5.98 | $5.96 | 133738 |
| 2024-11-20 | 5.99 | $5.98 | 85900 |
| 2024-11-19 | 5.99 | $5.99 | 122300 |
| 2024-11-18 | 6.00 | $6.00 | 113500 |
| 2024-11-15 | 6.00 | $6.01 | 104000 |
| 2024-11-14 | 6.01 | $6.05 | 96500 |
| 2024-11-13 | 6.00 | $6.00 | 98600 |
| 2024-11-12 | 6.01 | $6.03 | 128500 |
| 2024-11-11 | 6.01 | $6.07 | 62200 |
| 2024-11-08 | 6.01 | $6.10 | 443633 |
| 2024-11-07 | 5.99 | $6.00 | 85900 |
| 2024-11-06 | 6.00 | $5.93 | 109101 |
| 2024-11-05 | 6.02 | $6.04 | 57000 |
| 2024-11-04 | 6.02 | $6.03 | 89900 |
| 2024-11-01 | 6.03 | $6.01 | 96700 |
| 2024-10-31 | 6.04 | $6.02 | 68500 |
| 2024-10-30 | 6.05 | $6.04 | 86000 |
| 2024-10-29 | 6.05 | $5.98 | 117613 |
| 2024-10-28 | 6.08 | $6.00 | 93701 |
| 2024-10-25 | 6.10 | $6.01 | 48900 |
| 2024-10-24 | 6.12 | $5.99 | 51300 |
| 2024-10-23 | 6.15 | $6.03 | 138634 |
| 2024-10-22 | 6.18 | $6.10 | 226315 |
| 2024-10-21 | 6.20 | $6.15 | 104921 |
| 2024-10-18 | 6.21 | $6.24 | 82800 |
| 2024-10-17 | 6.20 | $6.22 | 61600 |
| 2024-10-16 | 6.20 | $6.18 | 50600 |
| 2024-10-15 | 6.21 | $6.14 | 86701 |
| 2024-10-14 | 6.22 | $6.15 | 81800 |
| 2024-10-11 | 6.23 | $6.19 | 86700 |
| 2024-10-10 | 6.24 | $6.19 | 98140 |
| 2024-10-09 | 6.25 | $6.20 | 220318 |
| 2024-10-08 | 6.26 | $6.18 | 135100 |
| 2024-10-07 | 6.27 | $6.19 | 90327 |
| 2024-10-04 | 6.28 | $6.22 | 106700 |
| 2024-10-03 | 6.29 | $6.26 | 93100 |
| 2024-10-02 | 6.29 | $6.29 | 117804 |
| 2024-10-01 | 6.28 | $6.31 | 206449 |
| 2024-09-30 | 6.27 | $6.23 | 133008 |
| 2024-09-27 | 6.27 | $6.22 | 151000 |
| 2024-09-26 | 6.28 | $6.23 | 130228 |
| 2024-09-25 | 6.28 | $6.24 | 107700 |
| 2024-09-24 | 6.28 | $6.24 | 70800 |
| 2024-09-23 | 6.28 | $6.24 | 40000 |
| 2024-09-20 | 6.28 | $6.27 | 27128 |
| 2024-09-19 | 6.28 | $6.26 | 138900 |
| 2024-09-18 | 6.27 | $6.27 | 94416 |
| 2024-09-17 | 6.26 | $6.28 | 87511 |
| 2024-09-16 | 6.25 | $6.26 | 119000 |
| 2024-09-13 | 6.24 | $6.31 | 76209 |
| 2024-09-12 | 6.22 | $6.33 | 178700 |
| 2024-09-11 | 6.19 | $6.29 | 122300 |
| 2024-09-10 | 6.16 | $6.26 | 258047 |
| 2024-09-09 | 6.13 | $6.15 | 115549 |
| 2024-09-06 | 6.13 | $6.12 | 154926 |
| 2024-09-05 | 6.12 | $6.11 | 169538 |
| 2024-09-04 | 6.12 | $6.09 | 118043 |
| 2024-09-03 | 6.12 | $6.07 | 107000 |
| 2024-08-30 | 6.13 | $6.08 | 168700 |
| 2024-08-29 | 6.13 | $6.07 | 132114 |
| 2024-08-28 | 6.14 | $6.08 | 111800 |
| 2024-08-27 | 6.15 | $6.10 | 57615 |
| 2024-08-26 | 6.15 | $6.11 | 117700 |
| 2024-08-23 | 6.15 | $6.15 | 50632 |
| 2024-08-22 | 6.14 | $6.13 | 66737 |
| 2024-08-21 | 6.14 | $6.16 | 92518 |
| 2024-08-20 | 6.13 | $6.15 | 57732 |
| 2024-08-19 | 6.11 | $6.11 | 76015 |
| 2024-08-16 | 6.11 | $6.13 | 103400 |
| 2024-08-15 | 6.09 | $6.11 | 155100 |
| 2024-08-14 | 6.08 | $6.14 | 108728 |
| 2024-08-13 | 6.06 | $6.12 | 119546 |
| 2024-08-12 | 6.04 | $6.06 | 75100 |
| 2024-08-09 | 6.03 | $6.06 | 97800 |
| 2024-08-08 | 6.02 | $6.02 | 114537 |
| 2024-08-07 | 6.01 | $6.03 | 118009 |
| 2024-08-06 | 6.00 | $6.01 | 250711 |
| 2024-08-05 | 6.00 | $6.01 | 202600 |
| 2024-08-02 | 5.99 | $6.04 | 258300 |
| 2024-08-01 | 5.97 | $6.01 | 192500 |
| 2024-07-31 | 5.96 | $5.99 | 74400 |
| 2024-07-30 | 5.95 | $5.97 | 97100 |
| 2024-07-29 | 5.94 | $5.96 | 55141 |
| 2024-07-26 | 5.93 | $5.95 | 94024 |
| 2024-07-25 | 5.93 | $5.93 | 44807 |
| 2024-07-24 | 5.92 | $5.91 | 94025 |
| 2024-07-23 | 5.92 | $5.91 | 42236 |
| 2024-07-22 | 5.92 | $5.92 | 67609 |
| 2024-07-19 | 5.92 | $5.90 | 136500 |
| 2024-07-18 | 5.92 | $5.89 | 97308 |
| 2024-07-17 | 5.92 | $5.91 | 82800 |
| 2024-07-16 | 5.92 | $5.90 | 118531 |
| 2024-07-15 | 5.91 | $5.90 | 99600 |
| 2024-07-12 | 5.91 | $5.94 | 101643 |
| 2024-07-11 | 5.90 | $5.95 | 105300 |
| 2024-07-10 | 5.89 | $5.87 | 322400 |
| 2024-07-09 | 5.89 | $5.85 | 142400 |
| 2024-07-08 | 5.89 | $5.88 | 194700 |
| 2024-07-05 | 5.89 | $5.87 | 142115 |
| 2024-07-03 | 5.89 | $5.86 | 100400 |
| 2024-07-02 | 5.89 | $5.86 | 117400 |
| 2024-07-01 | 5.89 | $5.85 | 117229 |
| 2024-06-28 | 5.89 | $5.94 | 126600 |
| 2024-06-27 | 5.88 | $5.86 | 36800 |
| 2024-06-26 | 5.88 | $5.85 | 107900 |
| 2024-06-25 | 5.88 | $5.89 | 87000 |
| 2024-06-24 | 5.87 | $5.86 | 84400 |
| 2024-06-21 | 5.86 | $5.85 | 215338 |
| 2024-06-20 | 5.86 | $5.84 | 235818 |
| 2024-06-18 | 5.86 | $5.87 | 74038 |
| 2024-06-17 | 5.85 | $5.86 | 127700 |
| 2024-06-14 | 5.84 | $5.88 | 125403 |
| 2024-06-13 | 5.83 | $5.89 | 111400 |
| 2024-06-12 | 5.81 | $5.84 | 69600 |
| 2024-06-11 | 5.80 | $5.83 | 78400 |
| 2024-06-10 | 5.78 | $5.81 | 64109 |
| 2024-06-07 | 5.77 | $5.84 | 38300 |
| 2024-06-06 | 5.76 | $5.87 | 119026 |
| 2024-06-05 | 5.73 | $5.81 | 135600 |
| 2024-06-04 | 5.71 | $5.79 | 128704 |
| 2024-06-03 | 5.70 | $5.73 | 95941 |
| 2024-05-31 | 5.69 | $5.69 | 208400 |
| 2024-05-30 | 5.69 | $5.64 | 203215 |
| 2024-05-29 | 5.70 | $5.63 | 173200 |
| 2024-05-28 | 5.71 | $5.67 | 96000 |
| 2024-05-24 | 5.72 | $5.68 | 117827 |
| 2024-05-23 | 5.73 | $5.69 | 188900 |
| 2024-05-22 | 5.74 | $5.70 | 112806 |
| 2024-05-21 | 5.74 | $5.75 | 184500 |
| 2024-05-20 | 5.74 | $5.76 | 43700 |
| 2024-05-17 | 5.73 | $5.75 | 311800 |
| 2024-05-16 | 5.72 | $5.75 | 109500 |
| 2024-05-15 | 5.72 | $5.75 | 118500 |
| 2024-05-14 | 5.71 | $5.70 | 92300 |
| 2024-05-13 | 5.71 | $5.71 | 80500 |
| 2024-05-10 | 5.71 | $5.79 | 132341 |
| 2024-05-09 | 5.69 | $5.79 | 73100 |
| 2024-05-08 | 5.66 | $5.78 | 105000 |
| 2024-05-07 | 5.64 | $5.75 | 100600 |
| 2024-05-06 | 5.62 | $5.70 | 141100 |
| 2024-05-03 | 5.60 | $5.71 | 164602 |
| 2024-05-02 | 5.59 | $5.66 | 134900 |
| 2024-05-01 | 5.58 | $5.63 | 98704 |
| 2024-04-30 | 5.57 | $5.62 | 118631 |
| 2024-04-29 | 5.57 | $5.59 | 96939 |
| 2024-04-26 | 5.57 | $5.57 | 78216 |
| 2024-04-25 | 5.58 | $5.57 | 71638 |
| 2024-04-24 | 5.58 | $5.62 | 223704 |
| 2024-04-23 | 5.58 | $5.60 | 126800 |
| 2024-04-22 | 5.59 | $5.55 | 228619 |
| 2024-04-19 | 5.60 | $5.58 | 113619 |
| 2024-04-18 | 5.62 | $5.57 | 152000 |
| 2024-04-17 | 5.63 | $5.59 | 156700 |
| 2024-04-16 | 5.65 | $5.58 | 146947 |
| 2024-04-15 | 5.67 | $5.57 | 132044 |
| 2024-04-12 | 5.70 | $5.63 | 82900 |
| 2024-04-11 | 5.72 | $5.62 | 159000 |
| 2024-04-10 | 5.74 | $5.63 | 160600 |
| 2024-04-09 | 5.77 | $5.69 | 174905 |
| 2024-04-08 | 5.79 | $5.72 | 124830 |
| 2024-04-05 | 5.80 | $5.72 | 129635 |
| 2024-04-04 | 5.82 | $5.76 | 69600 |
| 2024-04-03 | 5.83 | $5.75 | 122412 |
| 2024-04-02 | 5.84 | $5.80 | 123400 |
| 2024-04-01 | 5.85 | $5.81 | 114808 |
| 2024-03-28 | 5.86 | $5.86 | 165331 |
| 2024-03-27 | 5.85 | $5.84 | 56408 |
| 2024-03-26 | 5.85 | $5.84 | 55914 |
| 2024-03-25 | 5.85 | $5.84 | 61118 |
| 2024-03-22 | 5.85 | $5.85 | 121300 |
| 2024-03-21 | 5.84 | $5.83 | 52000 |
| 2024-03-20 | 5.84 | $5.85 | 57420 |
| 2024-03-19 | 5.83 | $5.90 | 104313 |
| 2024-03-18 | 5.82 | $5.87 | 366521 |
| 2024-03-15 | 5.80 | $5.81 | 207146 |
| 2024-03-14 | 5.80 | $5.74 | 130113 |
| 2024-03-13 | 5.81 | $5.80 | 94131 |
| 2024-03-12 | 5.80 | $5.81 | 219246 |
| 2024-03-11 | 5.80 | $5.81 | 244700 |
| 2024-03-08 | 5.80 | $5.80 | 127246 |
| 2024-03-07 | 5.79 | $5.80 | 139601 |
| 2024-03-06 | 5.79 | $5.79 | 98528 |
| 2024-03-05 | 5.78 | $5.79 | 147900 |
| 2024-03-04 | 5.78 | $5.75 | 92722 |
| 2024-03-01 | 5.78 | $5.78 | 86728 |
| 2024-02-29 | 5.78 | $5.79 | 108100 |
| 2024-02-28 | 5.78 | $5.74 | 77300 |
| 2024-02-27 | 5.78 | $5.72 | 128100 |
| 2024-02-26 | 5.79 | $5.70 | 273000 |
| 2024-02-23 | 5.80 | $5.77 | 116600 |
| 2024-02-22 | 5.81 | $5.81 | 147300 |
| 2024-02-21 | 5.80 | $5.81 | 66200 |
| 2024-02-20 | 5.79 | $5.79 | 71800 |
| 2024-02-16 | 5.79 | $5.78 | 108747 |
| 2024-02-15 | 5.78 | $5.81 | 100400 |
| 2024-02-14 | 5.77 | $5.78 | 114100 |
| 2024-02-13 | 5.77 | $5.76 | 182646 |
| 2024-02-12 | 5.77 | $5.85 | 146929 |
| 2024-02-09 | 5.74 | $5.79 | 147400 |
| 2024-02-08 | 5.73 | $5.75 | 181400 |
| 2024-02-07 | 5.72 | $5.73 | 170100 |
| 2024-02-06 | 5.71 | $5.73 | 177100 |
| 2024-02-05 | 5.71 | $5.70 | 234200 |
| 2024-02-02 | 5.71 | $5.73 | 188800 |
| 2024-02-01 | 5.70 | $5.77 | 197500 |
| 2024-01-31 | 5.68 | $5.69 | 288701 |
| 2024-01-30 | 5.68 | $5.67 | 134300 |
| 2024-01-29 | 5.68 | $5.65 | 233106 |
| 2024-01-26 | 5.68 | $5.60 | 229629 |
| 2024-01-25 | 5.69 | $5.62 | 175736 |
| 2024-01-24 | 5.71 | $5.61 | 91433 |
| 2024-01-23 | 5.72 | $5.62 | 129105 |
| 2024-01-22 | 5.74 | $5.65 | 99700 |
| 2024-01-19 | 5.75 | $5.62 | 180117 |
| 2024-01-18 | 5.77 | $5.62 | 102308 |
| 2024-01-17 | 5.80 | $5.66 | 122412 |
| 2024-01-16 | 5.81 | $5.74 | 209703 |
| 2024-01-12 | 5.82 | $5.78 | 205637 |
| 2024-01-11 | 5.81 | $5.78 | 152100 |
| 2024-01-10 | 5.81 | $5.78 | 147800 |
| 2024-01-09 | 5.80 | $5.75 | 104938 |
| 2024-01-08 | 5.79 | $5.78 | 94600 |
| 2024-01-05 | 5.78 | $5.71 | 92900 |
| 2024-01-04 | 5.78 | $5.73 | 233000 |
| 2024-01-03 | 5.78 | $5.78 | 160235 |
| 2024-01-02 | 5.76 | $5.74 | 253400 |
| 2023-12-29 | 5.75 | $5.71 | 462047 |
| 2023-12-28 | 5.75 | $5.65 | 275106 |
| 2023-12-27 | 5.75 | $5.69 | 211218 |
| 2023-12-26 | 5.75 | $5.70 | 205619 |
| 2023-12-22 | 5.74 | $5.70 | 123833 |
| 2023-12-21 | 5.73 | $5.70 | 203400 |
| 2023-12-20 | 5.71 | $5.67 | 295901 |
| 2023-12-19 | 5.70 | $5.70 | 212538 |
| 2023-12-18 | 5.68 | $5.69 | 168800 |
| 2023-12-15 | 5.66 | $5.68 | 100300 |
| 2023-12-14 | 5.64 | $5.67 | 104421 |
| 2023-12-13 | 5.61 | $5.59 | 157200 |
| 2023-12-12 | 5.59 | $5.56 | 182042 |
| 2023-12-11 | 5.58 | $5.58 | 105500 |
| 2023-12-08 | 5.56 | $5.59 | 94200 |
| 2023-12-07 | 5.54 | $5.59 | 129949 |
| 2023-12-06 | 5.51 | $5.57 | 141302 |
| 2023-12-05 | 5.47 | $5.60 | 125533 |
| 2023-12-04 | 5.43 | $5.54 | 224700 |
| 2023-12-01 | 5.39 | $5.56 | 286300 |
| 2023-11-30 | 5.34 | $5.41 | 806012 |
| 2023-11-29 | 5.31 | $5.42 | 196904 |
| 2023-11-28 | 5.27 | $5.31 | 196700 |
| 2023-11-27 | 5.25 | $5.28 | 338425 |
| 2023-11-24 | 5.23 | $5.26 | 96700 |
| 2023-11-22 | 5.22 | $5.28 | 179539 |
| 2023-11-21 | 5.19 | $5.26 | 549740 |
| 2023-11-20 | 5.17 | $5.28 | 282027 |
| 2023-11-17 | 5.14 | $5.29 | 208600 |
| 2023-11-16 | 5.10 | $5.24 | 301807 |
| 2023-11-15 | 5.06 | $5.20 | 178400 |
| 2023-11-14 | 5.03 | $5.21 | 148515 |
| 2023-11-13 | 4.99 | $5.11 | 90013 |
| 2023-11-10 | 4.96 | $5.15 | 91813 |
| 2023-11-09 | 4.92 | $5.10 | 176100 |
| 2023-11-08 | 4.89 | $5.11 | 86000 |
| 2023-11-07 | 4.84 | $5.06 | 151033 |
| 2023-11-06 | 4.80 | $4.99 | 141800 |
| 2023-11-03 | 4.77 | $5.01 | 244026 |
| 2023-11-02 | 4.73 | $4.90 | 199723 |
| 2023-11-01 | 4.71 | $4.82 | 201205 |
| 2023-10-31 | 4.71 | $4.76 | 152200 |
| 2023-10-30 | 4.71 | $4.73 | 97136 |
| 2023-10-27 | 4.73 | $4.73 | 95834 |
| 2023-10-26 | 4.74 | $4.73 | 61617 |
| 2023-10-25 | 4.76 | $4.72 | 53700 |
| 2023-10-24 | 4.79 | $4.76 | 129828 |
| 2023-10-23 | 4.81 | $4.75 | 184528 |
| 2023-10-20 | 4.84 | $4.76 | 151228 |
| 2023-10-19 | 4.87 | $4.79 | 192438 |
| 2023-10-18 | 4.91 | $4.85 | 239800 |
| 2023-10-17 | 4.93 | $4.88 | 138201 |
| 2023-10-16 | 4.96 | $4.97 | 161400 |
| 2023-10-13 | 4.97 | $5.01 | 178600 |
| 2023-10-12 | 4.97 | $5.01 | 119143 |
| 2023-10-11 | 4.98 | $5.05 | 73929 |
| 2023-10-10 | 4.98 | $5.04 | 56202 |
| 2023-10-09 | 4.98 | $5.04 | 72800 |
| 2023-10-06 | 4.98 | $5.01 | 129904 |
| 2023-10-05 | 4.99 | $5.04 | 148307 |
| 2023-10-04 | 5.00 | $4.99 | 144400 |
| 2023-10-03 | 5.01 | $4.97 | 179800 |
| 2023-10-02 | 5.04 | $4.94 | 249900 |
| 2023-09-29 | 5.08 | $4.97 | 170200 |
| 2023-09-28 | 5.12 | $4.99 | 173039 |
| 2023-09-27 | 5.16 | $5.00 | 143422 |
| 2023-09-26 | 5.20 | $5.06 | 228132 |
| 2023-09-25 | 5.24 | $5.18 | 108028 |
| 2023-09-22 | 5.27 | $5.23 | 176000 |
| 2023-09-21 | 5.28 | $5.29 | 110832 |
| 2023-09-20 | 5.29 | $5.34 | 99900 |
| 2023-09-19 | 5.29 | $5.31 | 76045 |
| 2023-09-18 | 5.29 | $5.31 | 208917 |
| 2023-09-15 | 5.30 | $5.29 | 77618 |
| 2023-09-14 | 5.31 | $5.29 | 121500 |
| 2023-09-13 | 5.32 | $5.29 | 136500 |
| 2023-09-12 | 5.33 | $5.33 | 198500 |
| 2023-09-11 | 5.34 | $5.31 | 226000 |
| 2023-09-08 | 5.36 | $5.36 | 121700 |
| 2023-09-07 | 5.37 | $5.36 | 206804 |
| 2023-09-06 | 5.38 | $5.40 | 93300 |
| 2023-09-05 | 5.38 | $5.39 | 86600 |
| 2023-09-01 | 5.38 | $5.42 | 82339 |
| 2023-08-31 | 5.39 | $5.42 | 177000 |
| 2023-08-30 | 5.39 | $5.41 | 156300 |
| 2023-08-29 | 5.39 | $5.41 | 214700 |
| 2023-08-28 | 5.40 | $5.39 | 93900 |
| 2023-08-25 | 5.41 | $5.37 | 119800 |
| 2023-08-24 | 5.43 | $5.40 | 89400 |
| 2023-08-23 | 5.44 | $5.41 | 119700 |
| 2023-08-22 | 5.46 | $5.41 | 77032 |
| 2023-08-21 | 5.48 | $5.41 | 90100 |
| 2023-08-18 | 5.50 | $5.46 | 117816 |
| 2023-08-17 | 5.52 | $5.48 | 107927 |
| 2023-08-16 | 5.53 | $5.48 | 144018 |
| 2023-08-15 | 5.55 | $5.54 | 106848 |
| 2023-08-14 | 5.56 | $5.54 | 147340 |
| 2023-08-11 | 5.57 | $5.55 | 106745 |
| 2023-08-10 | 5.58 | $5.54 | 158000 |
| 2023-08-09 | 5.59 | $5.57 | 237900 |
| 2023-08-08 | 5.60 | $5.51 | 199900 |
| 2023-08-07 | 5.62 | $5.50 | 232743 |
| 2023-08-04 | 5.65 | $5.57 | 136700 |
| 2023-08-03 | 5.67 | $5.53 | 248525 |
| 2023-08-02 | 5.70 | $5.63 | 139316 |
| 2023-08-01 | 5.72 | $5.66 | 246200 |
| 2023-07-31 | 5.73 | $5.72 | 238905 |
| 2023-07-28 | 5.73 | $5.72 | 182900 |
| 2023-07-27 | 5.73 | $5.69 | 501400 |
| 2023-07-26 | 5.73 | $5.73 | 106100 |
| 2023-07-25 | 5.73 | $5.70 | 197028 |
| 2023-07-24 | 5.74 | $5.72 | 141614 |
| 2023-07-21 | 5.74 | $5.72 | 216300 |
| 2023-07-20 | 5.74 | $5.70 | 166900 |
| 2023-07-19 | 5.74 | $5.74 | 158239 |
| 2023-07-18 | 5.74 | $5.73 | 66947 |
| 2023-07-17 | 5.74 | $5.72 | 103748 |
| 2023-07-14 | 5.74 | $5.71 | 25800 |
| 2023-07-13 | 5.74 | $5.77 | 27138 |
| 2023-07-12 | 5.74 | $5.76 | 65435 |
| 2023-07-11 | 5.73 | $5.75 | 33000 |
| 2023-07-10 | 5.72 | $5.76 | 90700 |
| 2023-07-07 | 5.71 | $5.75 | 161100 |
| 2023-07-06 | 5.69 | $5.67 | 139600 |
| 2023-07-05 | 5.70 | $5.73 | 185343 |
| 2023-07-03 | 5.69 | $5.73 | 37531 |
| 2023-06-30 | 5.68 | $5.70 | 217000 |
| 2023-06-29 | 5.67 | $5.72 | 107500 |
| 2023-06-28 | 5.66 | $5.74 | 136300 |
| 2023-06-27 | 5.64 | $5.74 | 121115 |
| 2023-06-26 | 5.62 | $5.68 | 51714 |
| 2023-06-23 | 5.61 | $5.65 | 128400 |
| 2023-06-22 | 5.60 | $5.62 | 90800 |
| 2023-06-21 | 5.60 | $5.61 | 122800 |
| 2023-06-20 | 5.60 | $5.61 | 127500 |
| 2023-06-16 | 5.60 | $5.59 | 103900 |
| 2023-06-15 | 5.61 | $5.62 | 77816 |
| 2023-06-14 | 5.61 | $5.62 | 89400 |
| 2023-06-13 | 5.61 | $5.62 | 60900 |
| 2023-06-12 | 5.61 | $5.67 | 90200 |
| 2023-06-09 | 5.60 | $5.67 | 68800 |
| 2023-06-08 | 5.58 | $5.65 | 86504 |
| 2023-06-07 | 5.57 | $5.64 | 83100 |
| 2023-06-06 | 5.57 | $5.64 | 127300 |
| 2023-06-05 | 5.56 | $5.63 | 76382 |
| 2023-06-02 | 5.55 | $5.59 | 72203 |
| 2023-06-01 | 5.55 | $5.60 | 112800 |
| 2023-05-31 | 5.54 | $5.58 | 87743 |
| 2023-05-30 | 5.54 | $5.56 | 106038 |
| 2023-05-26 | 5.55 | $5.52 | 54900 |
| 2023-05-25 | 5.56 | $5.51 | 85100 |
| 2023-05-24 | 5.58 | $5.50 | 76900 |
| 2023-05-23 | 5.61 | $5.55 | 62640 |
| 2023-05-22 | 5.63 | $5.59 | 83300 |
| 2023-05-19 | 5.65 | $5.62 | 131800 |
| 2023-05-18 | 5.66 | $5.64 | 74200 |
| 2023-05-17 | 5.67 | $5.66 | 164900 |
| 2023-05-16 | 5.68 | $5.68 | 40139 |
| 2023-05-15 | 5.68 | $5.68 | 275048 |
| 2023-05-12 | 5.69 | $5.65 | 84836 |
| 2023-05-11 | 5.70 | $5.64 | 214200 |
| 2023-05-10 | 5.72 | $5.68 | 236800 |
| 2023-05-09 | 5.73 | $5.69 | 179300 |
| 2023-05-08 | 5.75 | $5.68 | 110940 |
| 2023-05-05 | 5.76 | $5.71 | 126314 |
| 2023-05-04 | 5.78 | $5.70 | 129400 |
| 2023-05-03 | 5.80 | $5.71 | 86100 |
| 2023-05-02 | 5.82 | $5.73 | 106000 |
| 2023-05-01 | 5.83 | $5.76 | 79000 |
| 2023-04-28 | 5.85 | $5.86 | 88207 |
| 2023-04-27 | 5.85 | $5.82 | 71800 |
| 2023-04-26 | 5.85 | $5.87 | 124000 |
| 2023-04-25 | 5.84 | $5.75 | 86900 |
| 2023-04-24 | 5.86 | $5.82 | 90011 |
| 2023-04-21 | 5.87 | $5.86 | 123121 |
| 2023-04-20 | 5.87 | $5.76 | 23331 |
| 2023-04-19 | 5.89 | $5.74 | 52800 |
| 2023-04-18 | 5.92 | $5.79 | 40700 |
| 2023-04-17 | 5.94 | $5.87 | 80718 |
| 2023-04-14 | 5.95 | $5.89 | 55524 |
| 2023-04-13 | 5.95 | $5.95 | 112300 |
| 2023-04-12 | 5.94 | $6.01 | 39227 |
| 2023-04-11 | 5.92 | $6.02 | 121500 |
| 2023-04-10 | 5.89 | $5.89 | 81000 |
| 2023-04-06 | 5.88 | $5.99 | 98149 |
| 2023-04-05 | 5.86 | $6.00 | 76200 |
| 2023-04-04 | 5.82 | $5.99 | 136230 |
| 2023-04-03 | 5.78 | $5.97 | 173600 |
| 2023-03-31 | 5.74 | $6.01 | 245824 |
| 2023-03-30 | 5.68 | $5.81 | 64000 |
| 2023-03-29 | 5.66 | $5.73 | 71700 |
| 2023-03-28 | 5.65 | $5.73 | 66024 |
| 2023-03-27 | 5.63 | $5.69 | 105600 |
| 2023-03-24 | 5.63 | $5.70 | 188000 |
| 2023-03-23 | 5.62 | $5.66 | 206413 |
| 2023-03-22 | 5.62 | $5.66 | 289000 |
| 2023-03-21 | 5.62 | $5.59 | 183606 |
| 2023-03-20 | 5.64 | $5.67 | 104410 |
| 2023-03-17 | 5.64 | $5.67 | 157200 |
| 2023-03-16 | 5.64 | $5.67 | 180100 |
| 2023-03-15 | 5.64 | $5.67 | 87500 |
| 2023-03-14 | 5.65 | $5.72 | 144545 |
| 2023-03-13 | 5.64 | $5.68 | 85631 |
| 2023-03-10 | 5.64 | $5.66 | 103600 |
| 2023-03-09 | 5.65 | $5.68 | 138000 |
| 2023-03-08 | 5.65 | $5.67 | 77900 |
| 2023-03-07 | 5.66 | $5.62 | 102815 |
| 2023-03-06 | 5.68 | $5.64 | 148221 |
| 2023-03-03 | 5.70 | $5.65 | 143217 |
| 2023-03-02 | 5.72 | $5.63 | 128837 |
| 2023-03-01 | 5.75 | $5.69 | 72100 |
| 2023-02-28 | 5.78 | $5.74 | 88100 |
| 2023-02-27 | 5.79 | $5.71 | 80300 |
| 2023-02-24 | 5.82 | $5.69 | 120000 |
| 2023-02-23 | 5.85 | $5.69 | 105243 |
| 2023-02-22 | 5.89 | $5.70 | 90100 |
| 2023-02-21 | 5.94 | $5.74 | 135000 |
| 2023-02-17 | 5.98 | $5.80 | 96800 |
| 2023-02-16 | 6.02 | $5.84 | 88400 |
| 2023-02-15 | 6.05 | $5.92 | 178109 |
| 2023-02-14 | 6.08 | $5.95 | 67900 |
| 2023-02-13 | 6.10 | $5.97 | 130414 |
| 2023-02-10 | 6.11 | $6.06 | 101400 |
| 2023-02-09 | 6.12 | $6.12 | 129414 |
| 2023-02-08 | 6.11 | $6.12 | 120848 |
| 2023-02-07 | 6.10 | $6.08 | 174234 |
| 2023-02-06 | 6.09 | $6.02 | 146040 |
| 2023-02-03 | 6.10 | $6.06 | 156800 |
| 2023-02-02 | 6.09 | $6.09 | 105000 |
| 2023-02-01 | 6.08 | $6.06 | 120929 |
| 2023-01-31 | 6.08 | $6.04 | 117909 |
| 2023-01-30 | 6.08 | $6.04 | 125325 |
| 2023-01-27 | 6.07 | $6.03 | 78609 |
| 2023-01-26 | 6.07 | $6.08 | 140400 |
| 2023-01-25 | 6.06 | $6.06 | 103500 |
| 2023-01-24 | 6.05 | $6.12 | 125800 |
| 2023-01-23 | 6.02 | $6.11 | 104547 |
| 2023-01-20 | 5.99 | $6.08 | 85542 |
| 2023-01-19 | 5.96 | $5.98 | 173324 |
| 2023-01-18 | 5.94 | $5.97 | 138316 |
| 2023-01-17 | 5.93 | $5.93 | 98238 |
| 2023-01-13 | 5.92 | $6.01 | 68900 |
| 2023-01-12 | 5.89 | $6.01 | 37325 |
| 2023-01-11 | 5.86 | $5.95 | 39700 |
| 2023-01-10 | 5.83 | $5.91 | 72900 |
| 2023-01-09 | 5.81 | $5.91 | 79137 |
| 2023-01-06 | 5.79 | $5.87 | 205406 |
| 2023-01-05 | 5.77 | $5.81 | 336500 |
| 2023-01-04 | 5.76 | $5.81 | 87200 |
| 2023-01-03 | 5.75 | $5.79 | 115641 |
| 2022-12-30 | 5.73 | $5.78 | 373343 |
| 2022-12-29 | 5.72 | $5.79 | 362639 |
| 2022-12-28 | 5.71 | $5.67 | 225825 |
| 2022-12-27 | 5.72 | $5.65 | 528900 |
| 2022-12-23 | 5.73 | $5.63 | 236800 |
| 2022-12-22 | 5.75 | $5.65 | 262600 |
| 2022-12-21 | 5.77 | $5.64 | 291612 |
| 2022-12-20 | 5.80 | $5.68 | 245020 |
| 2022-12-19 | 5.82 | $5.72 | 244612 |
| 2022-12-16 | 5.83 | $5.72 | 168700 |
| 2022-12-15 | 5.85 | $5.75 | 190910 |
| 2022-12-14 | 5.86 | $5.80 | 125013 |
| 2022-12-13 | 5.87 | $5.81 | 166138 |
| 2022-12-12 | 5.87 | $5.83 | 125100 |
| 2022-12-09 | 5.87 | $5.76 | 666320 |
| 2022-12-08 | 5.88 | $5.84 | 909900 |
| 2022-12-07 | 5.87 | $5.93 | 175631 |
| 2022-12-06 | 5.85 | $5.92 | 180647 |
| 2022-12-05 | 5.82 | $5.89 | 109300 |
| 2022-12-02 | 5.80 | $5.89 | 217900 |
| 2022-12-01 | 5.77 | $5.92 | 220020 |
| 2022-11-30 | 5.72 | $5.92 | 319035 |
| 2022-11-29 | 5.67 | $5.81 | 324100 |
| 2022-11-28 | 5.64 | $5.84 | 253100 |
| 2022-11-25 | 5.59 | $5.79 | 97500 |
| 2022-11-23 | 5.55 | $5.77 | 250330 |
| 2022-11-22 | 5.51 | $5.71 | 154300 |
| 2022-11-21 | 5.47 | $5.59 | 759905 |
| 2022-11-18 | 5.44 | $5.64 | 229200 |
| 2022-11-17 | 5.41 | $5.60 | 296000 |
| 2022-11-16 | 5.38 | $5.59 | 162000 |
| 2022-11-15 | 5.34 | $5.53 | 215500 |
| 2022-11-14 | 5.32 | $5.45 | 98200 |
| 2022-11-11 | 5.31 | $5.52 | 149200 |
| 2022-11-10 | 5.28 | $5.49 | 187000 |
| 2022-11-09 | 5.25 | $5.28 | 286700 |
| 2022-11-08 | 5.27 | $5.28 | 140800 |
| 2022-11-07 | 5.29 | $5.29 | 173400 |
| 2022-11-04 | 5.31 | $5.29 | 183548 |
| 2022-11-03 | 5.33 | $5.25 | 332332 |
| 2022-11-02 | 5.37 | $5.33 | 298534 |
| 2022-11-01 | 5.40 | $5.35 | 493000 |
| 2022-10-31 | 5.43 | $5.40 | 244215 |
| 2022-10-28 | 5.45 | $5.44 | 238000 |
| 2022-10-27 | 5.48 | $5.40 | 201747 |
| 2022-10-26 | 5.51 | $5.45 | 218300 |
| 2022-10-25 | 5.54 | $5.49 | 219200 |
| 2022-10-24 | 5.57 | $5.50 | 254300 |
| 2022-10-21 | 5.61 | $5.60 | 78500 |
| 2022-10-20 | 5.62 | $5.59 | 168638 |
| 2022-10-19 | 5.65 | $5.60 | 103834 |
| 2022-10-18 | 5.67 | $5.69 | 116500 |
| 2022-10-17 | 5.68 | $5.70 | 78007 |
| 2022-10-14 | 5.70 | $5.74 | 84945 |
| 2022-10-13 | 5.70 | $5.78 | 133900 |
| 2022-10-12 | 5.70 | $5.76 | 207200 |
| 2022-10-11 | 5.71 | $5.88 | 120018 |
| 2022-10-10 | 5.69 | $5.83 | 199100 |
| 2022-10-07 | 5.68 | $5.82 | 138300 |
| 2022-10-06 | 5.67 | $5.80 | 77633 |
| 2022-10-05 | 5.66 | $5.72 | 263576 |
| 2022-10-04 | 5.67 | $5.78 | 178700 |
| 2022-10-03 | 5.68 | $5.73 | 177600 |
| 2022-09-30 | 5.69 | $5.66 | 131844 |
| 2022-09-29 | 5.73 | $5.62 | 170438 |
| 2022-09-28 | 5.77 | $5.74 | 197301 |
| 2022-09-27 | 5.81 | $5.70 | 67436 |
| 2022-09-26 | 5.85 | $5.74 | 170000 |
| 2022-09-23 | 5.90 | $5.76 | 166127 |
| 2022-09-22 | 5.95 | $5.85 | 94719 |
| 2022-09-21 | 6.00 | $5.89 | 50917 |
| 2022-09-20 | 6.04 | $5.90 | 78000 |
| 2022-09-19 | 6.08 | $5.95 | 286500 |
| 2022-09-16 | 6.13 | $6.02 | 65321 |
| 2022-09-15 | 6.17 | $6.05 | 66311 |
| 2022-09-14 | 6.21 | $6.12 | 95415 |
| 2022-09-13 | 6.24 | $6.14 | 48500 |
| 2022-09-12 | 6.27 | $6.19 | 108900 |
| 2022-09-09 | 6.30 | $6.22 | 64000 |
| 2022-09-08 | 6.33 | $6.22 | 122704 |
| 2022-09-07 | 6.36 | $6.30 | 69300 |
| 2022-09-06 | 6.38 | $6.29 | 99800 |
| 2022-09-02 | 6.40 | $6.37 | 241000 |
| 2022-09-01 | 6.42 | $6.30 | 107317 |
| 2022-08-31 | 6.45 | $6.43 | 379740 |
| 2022-08-30 | 6.46 | $6.25 | 146800 |
| 2022-08-29 | 6.50 | $6.38 | 101025 |
| 2022-08-26 | 6.53 | $6.42 | 57514 |
| 2022-08-25 | 6.56 | $6.53 | 104300 |
| 2022-08-24 | 6.56 | $6.46 | 81100 |
| 2022-08-23 | 6.58 | $6.48 | 41700 |
| 2022-08-22 | 6.60 | $6.43 | 84300 |
| 2022-08-19 | 6.63 | $6.48 | 94523 |
| 2022-08-18 | 6.66 | $6.60 | 140948 |
| 2022-08-17 | 6.67 | $6.52 | 185600 |
| 2022-08-16 | 6.69 | $6.56 | 210100 |
| 2022-08-15 | 6.71 | $6.67 | 97136 |
| 2022-08-12 | 6.71 | $6.70 | 74545 |
| 2022-08-11 | 6.70 | $6.71 | 178100 |
| 2022-08-10 | 6.69 | $6.72 | 62431 |
| 2022-08-09 | 6.67 | $6.67 | 116100 |
| 2022-08-08 | 6.66 | $6.71 | 105200 |
| 2022-08-05 | 6.64 | $6.66 | 111443 |
| 2022-08-04 | 6.63 | $6.72 | 208941 |
| 2022-08-03 | 6.60 | $6.69 | 105547 |
| 2022-08-02 | 6.57 | $6.65 | 239826 |
| 2022-08-01 | 6.55 | $6.65 | 131500 |
| 2022-07-29 | 6.52 | $6.65 | 132700 |
| 2022-07-28 | 6.49 | $6.59 | 99900 |
| 2022-07-27 | 6.46 | $6.50 | 86100 |
| 2022-07-26 | 6.45 | $6.49 | 112900 |
| 2022-07-25 | 6.44 | $6.45 | 76100 |
| 2022-07-22 | 6.44 | $6.45 | 75538 |
| 2022-07-21 | 6.43 | $6.44 | 22800 |
| 2022-07-20 | 6.43 | $6.43 | 56900 |
| 2022-07-19 | 6.42 | $6.41 | 52335 |
| 2022-07-18 | 6.42 | $6.42 | 103731 |
| 2022-07-15 | 6.42 | $6.44 | 70200 |
| 2022-07-14 | 6.41 | $6.44 | 106601 |
| 2022-07-13 | 6.41 | $6.54 | 30500 |
| 2022-07-12 | 6.38 | $6.54 | 84002 |
| 2022-07-11 | 6.34 | $6.50 | 111433 |
| 2022-07-08 | 6.31 | $6.47 | 234300 |
| 2022-07-07 | 6.28 | $6.39 | 100728 |
| 2022-07-06 | 6.26 | $6.45 | 127417 |
| 2022-07-05 | 6.23 | $6.45 | 159936 |
| 2022-07-01 | 6.19 | $6.29 | 160914 |
| 2022-06-30 | 6.18 | $6.22 | 246836 |
| 2022-06-29 | 6.18 | $6.25 | 159702 |
| 2022-06-28 | 6.18 | $6.15 | 144718 |
| 2022-06-27 | 6.20 | $6.15 | 189600 |
| 2022-06-24 | 6.22 | $6.17 | 194300 |
| 2022-06-23 | 6.25 | $6.17 | 208900 |
| 2022-06-22 | 6.28 | $6.32 | 438600 |
| 2022-06-21 | 6.28 | $6.23 | 231200 |
| 2022-06-17 | 6.30 | $6.15 | 153028 |
| 2022-06-16 | 6.34 | $6.05 | 416864 |
| 2022-06-15 | 6.41 | $6.23 | 105133 |
| 2022-06-14 | 6.46 | $6.28 | 157600 |
| 2022-06-13 | 6.50 | $6.30 | 136700 |
| 2022-06-10 | 6.54 | $6.44 | 133600 |
| 2022-06-09 | 6.56 | $6.54 | 63125 |
| 2022-06-08 | 6.56 | $6.61 | 136330 |
| 2022-06-07 | 6.55 | $6.63 | 95000 |
| 2022-06-06 | 6.53 | $6.58 | 112205 |
| 2022-06-03 | 6.52 | $6.63 | 104200 |
| 2022-06-02 | 6.50 | $6.66 | 165822 |
| 2022-06-01 | 6.47 | $6.69 | 98300 |
| 2022-05-31 | 6.43 | $6.67 | 163500 |
| 2022-05-27 | 6.38 | $6.70 | 118600 |
| 2022-05-26 | 6.32 | $6.59 | 126906 |
| 2022-05-25 | 6.28 | $6.54 | 140400 |
| 2022-05-24 | 6.24 | $6.36 | 100600 |
| 2022-05-23 | 6.23 | $6.26 | 154900 |
| 2022-05-20 | 6.24 | $6.23 | 126134 |
| 2022-05-19 | 6.26 | $6.23 | 58214 |
| 2022-05-18 | 6.29 | $6.20 | 100334 |
| 2022-05-17 | 6.32 | $6.31 | 79609 |
| 2022-05-16 | 6.35 | $6.34 | 93300 |
| 2022-05-13 | 6.37 | $6.33 | 69520 |
| 2022-05-12 | 6.39 | $6.39 | 123800 |
| 2022-05-11 | 6.41 | $6.40 | 102700 |
| 2022-05-10 | 6.43 | $6.41 | 76800 |
| 2022-05-09 | 6.45 | $6.47 | 149644 |
| 2022-05-06 | 6.46 | $6.62 | 108703 |
| 2022-05-05 | 6.45 | $6.49 | 103000 |
| 2022-05-04 | 6.46 | $6.49 | 93604 |
| 2022-05-03 | 6.47 | $6.48 | 66300 |
| 2022-05-02 | 6.49 | $6.48 | 96030 |
| 2022-04-29 | 6.51 | $6.66 | 235828 |
| 2022-04-28 | 6.50 | $6.64 | 235942 |
| 2022-04-27 | 6.49 | $6.46 | 158400 |
| 2022-04-26 | 6.52 | $6.46 | 115301 |
| 2022-04-25 | 6.56 | $6.46 | 143400 |
| 2022-04-22 | 6.60 | $6.51 | 156100 |
| 2022-04-21 | 6.64 | $6.63 | 192600 |
| 2022-04-20 | 6.66 | $6.64 | 178500 |
| 2022-04-19 | 6.68 | $6.56 | 331629 |
| 2022-04-18 | 6.73 | $6.52 | 267928 |
| 2022-04-14 | 6.79 | $6.57 | 186800 |
| 2022-04-13 | 6.86 | $6.71 | 209900 |
| 2022-04-12 | 6.90 | $6.82 | 95500 |
| 2022-04-11 | 6.93 | $6.91 | 113100 |
| 2022-04-08 | 6.95 | $6.98 | 136500 |
| 2022-04-07 | 6.95 | $6.98 | 63000 |
| 2022-04-06 | 6.96 | $6.99 | 75300 |
| 2022-04-05 | 6.96 | $7.00 | 66440 |
| 2022-04-04 | 6.96 | $7.03 | 111814 |
| 2022-04-01 | 6.96 | $7.05 | 178300 |
| 2022-03-31 | 6.96 | $7.07 | 142500 |
| 2022-03-30 | 6.95 | $6.96 | 82425 |
| 2022-03-29 | 6.96 | $6.96 | 167426 |
| 2022-03-28 | 6.98 | $6.89 | 178000 |
| 2022-03-25 | 7.01 | $7.00 | 130801 |
| 2022-03-24 | 7.03 | $6.99 | 107600 |
| 2022-03-23 | 7.05 | $7.03 | 92500 |
| 2022-03-22 | 7.07 | $7.06 | 63615 |
| 2022-03-21 | 7.09 | $7.06 | 156029 |
| 2022-03-18 | 7.11 | $7.21 | 139500 |
| 2022-03-17 | 7.10 | $7.17 | 84238 |
| 2022-03-16 | 7.11 | $7.16 | 181000 |
| 2022-03-15 | 7.11 | $7.09 | 174911 |
| 2022-03-14 | 7.13 | $7.06 | 115917 |
| 2022-03-11 | 7.16 | $7.10 | 94200 |
| 2022-03-10 | 7.19 | $7.12 | 174046 |
| 2022-03-09 | 7.21 | $7.20 | 132612 |
| 2022-03-08 | 7.23 | $7.20 | 83443 |
| 2022-03-07 | 7.25 | $7.25 | 81333 |
| 2022-03-04 | 7.26 | $7.41 | 55502 |
| 2022-03-03 | 7.24 | $7.51 | 72800 |
| 2022-03-02 | 7.20 | $7.45 | 102323 |
| 2022-03-01 | 7.17 | $7.43 | 171602 |
| 2022-02-28 | 7.13 | $7.30 | 144600 |
| 2022-02-25 | 7.12 | $7.25 | 191808 |
| 2022-02-24 | 7.12 | $7.20 | 117003 |
| 2022-02-23 | 7.13 | $7.16 | 86800 |
| 2022-02-22 | 7.15 | $7.17 | 185900 |
| 2022-02-18 | 7.18 | $7.20 | 114329 |
| 2022-02-17 | 7.20 | $7.21 | 136800 |
| 2022-02-16 | 7.23 | $7.21 | 291300 |
| 2022-02-15 | 7.26 | $7.15 | 233304 |
| 2022-02-14 | 7.31 | $7.22 | 180519 |
| 2022-02-11 | 7.35 | $7.31 | 190400 |
| 2022-02-10 | 7.39 | $7.44 | 81637 |
| 2022-02-09 | 7.40 | $7.48 | 45410 |
| 2022-02-08 | 7.41 | $7.49 | 58640 |
| 2022-02-07 | 7.42 | $7.47 | 83417 |
| 2022-02-04 | 7.44 | $7.44 | 111200 |
| 2022-02-03 | 7.47 | $7.48 | 88338 |
| 2022-02-02 | 7.49 | $7.54 | 85722 |
| 2022-02-01 | 7.51 | $7.51 | 103839 |
| 2022-01-31 | 7.54 | $7.47 | 143417 |
| 2022-01-28 | 7.58 | $7.47 | 189600 |
| 2022-01-27 | 7.63 | $7.52 | 98229 |
| 2022-01-26 | 7.68 | $7.54 | 83620 |
| 2022-01-25 | 7.74 | $7.58 | 119800 |
| 2022-01-24 | 7.80 | $7.48 | 153244 |
| 2022-01-21 | 7.89 | $7.54 | 183921 |
| 2022-01-20 | 7.98 | $7.62 | 176700 |
| 2022-01-19 | 8.07 | $7.72 | 215400 |
| 2022-01-18 | 8.16 | $7.83 | 174535 |
| 2022-01-14 | 8.23 | $8.03 | 108200 |
| 2022-01-13 | 8.28 | $8.15 | 68442 |
| 2022-01-12 | 8.31 | $8.22 | 67034 |
| 2022-01-11 | 8.32 | $8.23 | 104900 |
| 2022-01-10 | 8.34 | $8.30 | 118521 |
| 2022-01-07 | 8.35 | $8.26 | 56700 |
| 2022-01-06 | 8.37 | $8.28 | 45535 |
| 2022-01-05 | 8.38 | $8.31 | 75631 |
| 2022-01-04 | 8.39 | $8.37 | 76649 |
| 2022-01-03 | 8.39 | $8.39 | 88218 |
| 2021-12-31 | 8.39 | $8.35 | 61100 |
| 2021-12-30 | 8.39 | $8.35 | 78100 |
| 2021-12-29 | 8.39 | $8.38 | 90100 |
| 2021-12-28 | 8.39 | $8.40 | 30935 |
| 2021-12-27 | 8.38 | $8.37 | 37100 |
| 2021-12-23 | 8.37 | $8.35 | 102000 |
| 2021-12-22 | 8.37 | $8.38 | 85500 |
| 2021-12-21 | 8.36 | $8.34 | 52527 |
| 2021-12-20 | 8.36 | $8.36 | 69300 |
| 2021-12-17 | 8.35 | $8.37 | 90123 |
| 2021-12-16 | 8.34 | $8.38 | 82100 |
| 2021-12-15 | 8.33 | $8.32 | 140400 |
| 2021-12-14 | 8.32 | $8.40 | 59700 |
| 2021-12-13 | 8.30 | $8.39 | 134000 |
| 2021-12-10 | 8.27 | $8.31 | 101300 |
| 2021-12-09 | 8.26 | $8.28 | 103000 |
| 2021-12-08 | 8.25 | $8.27 | 63019 |
| 2021-12-07 | 8.25 | $8.29 | 147447 |
| 2021-12-06 | 8.23 | $8.20 | 50900 |
| 2021-12-03 | 8.24 | $8.19 | 75100 |
| 2021-12-02 | 8.24 | $8.21 | 62300 |
| 2021-12-01 | 8.24 | $8.23 | 71300 |
| 2021-11-30 | 8.24 | $8.24 | 124400 |
| 2021-11-29 | 8.24 | $8.24 | 57700 |
| 2021-11-26 | 8.23 | $8.24 | 53348 |
| 2021-11-24 | 8.23 | $8.21 | 51500 |
| 2021-11-23 | 8.23 | $8.21 | 49034 |
| 2021-11-22 | 8.23 | $8.25 | 44744 |
| 2021-11-19 | 8.22 | $8.22 | 81400 |
| 2021-11-18 | 8.21 | $8.24 | 71900 |
| 2021-11-17 | 8.20 | $8.18 | 43348 |
| 2021-11-16 | 8.20 | $8.20 | 64647 |
| 2021-11-15 | 8.20 | $8.24 | 41500 |
| 2021-11-12 | 8.19 | $8.22 | 81841 |
| 2021-11-11 | 8.17 | $8.28 | 53207 |
| 2021-11-10 | 8.15 | $8.21 | 86800 |
| 2021-11-09 | 8.13 | $8.30 | 87300 |
| 2021-11-08 | 8.09 | $8.26 | 78100 |
| 2021-11-05 | 8.06 | $8.22 | 74600 |
| 2021-11-04 | 8.03 | $8.09 | 75600 |
| 2021-11-03 | 8.02 | $8.21 | 67400 |
| 2021-11-02 | 7.98 | $8.23 | 190322 |
| 2021-11-01 | 7.94 | $8.15 | 158224 |
| 2021-10-29 | 7.90 | $8.02 | 142508 |
| 2021-10-28 | 7.89 | $7.85 | 121200 |
| 2021-10-27 | 7.91 | $7.84 | 114138 |
| 2021-10-26 | 7.93 | $7.87 | 125600 |
| 2021-10-25 | 7.96 | $7.89 | 152825 |
| 2021-10-22 | 7.98 | $7.97 | 57100 |
| 2021-10-21 | 8.00 | $7.97 | 116026 |
| 2021-10-20 | 8.01 | $8.05 | 51940 |
| 2021-10-19 | 8.02 | $8.05 | 64200 |
| 2021-10-18 | 8.02 | $8.07 | 72922 |
| 2021-10-15 | 8.02 | $8.08 | 69328 |
| 2021-10-14 | 8.02 | $8.10 | 143709 |
| 2021-10-13 | 8.01 | $8.13 | 93000 |
| 2021-10-12 | 8.00 | $8.05 | 90700 |
| 2021-10-11 | 8.00 | $8.01 | 116100 |
| 2021-10-08 | 8.01 | $7.98 | 67100 |
| 2021-10-07 | 8.03 | $7.98 | 115820 |
| 2021-10-06 | 8.06 | $7.99 | 40035 |
| 2021-10-05 | 8.09 | $7.98 | 103400 |
| 2021-10-04 | 8.12 | $7.97 | 87017 |
| 2021-10-01 | 8.17 | $7.99 | 117437 |
| 2021-09-30 | 8.22 | $7.98 | 171215 |
| 2021-09-29 | 8.28 | $8.03 | 293100 |
| 2021-09-28 | 8.33 | $8.19 | 111500 |
| 2021-09-27 | 8.36 | $8.27 | 107830 |
| 2021-09-24 | 8.39 | $8.35 | 45100 |
| 2021-09-23 | 8.39 | $8.35 | 83730 |
| 2021-09-22 | 8.40 | $8.42 | 104400 |
| 2021-09-21 | 8.40 | $8.41 | 47014 |
| 2021-09-20 | 8.40 | $8.39 | 91603 |
| 2021-09-17 | 8.40 | $8.39 | 55206 |
| 2021-09-16 | 8.40 | $8.39 | 118114 |
| 2021-09-15 | 8.40 | $8.39 | 117008 |
| 2021-09-14 | 8.40 | $8.38 | 52000 |
| 2021-09-13 | 8.40 | $8.38 | 41010 |
| 2021-09-10 | 8.40 | $8.39 | 53000 |
| 2021-09-09 | 8.41 | $8.35 | 43737 |
| 2021-09-08 | 8.42 | $8.35 | 50912 |
| 2021-09-07 | 8.43 | $8.37 | 66237 |
| 2021-09-03 | 8.44 | $8.40 | 45800 |
| 2021-09-02 | 8.44 | $8.42 | 71400 |
| 2021-09-01 | 8.45 | $8.44 | 74729 |
| 2021-08-31 | 8.44 | $8.44 | 58110 |
| 2021-08-30 | 8.44 | $8.42 | 53400 |
| 2021-08-27 | 8.44 | $8.43 | 66733 |
| 2021-08-26 | 8.44 | $8.41 | 77902 |
| 2021-08-25 | 8.44 | $8.43 | 44512 |
| 2021-08-24 | 8.44 | $8.44 | 98738 |
| 2021-08-23 | 8.43 | $8.45 | 56500 |
| 2021-08-20 | 8.42 | $8.44 | 59200 |
| 2021-08-19 | 8.41 | $8.42 | 67000 |
| 2021-08-18 | 8.41 | $8.39 | 73142 |
| 2021-08-17 | 8.40 | $8.37 | 67900 |
| 2021-08-16 | 8.41 | $8.36 | 73300 |
| 2021-08-13 | 8.41 | $8.35 | 84749 |
| 2021-08-12 | 8.42 | $8.34 | 78130 |
| 2021-08-11 | 8.43 | $8.41 | 112621 |
| 2021-08-10 | 8.43 | $8.43 | 123600 |
| 2021-08-09 | 8.42 | $8.41 | 37422 |
| 2021-08-06 | 8.42 | $8.41 | 36409 |
| 2021-08-05 | 8.41 | $8.42 | 42949 |
| 2021-08-04 | 8.40 | $8.43 | 149340 |
| 2021-08-03 | 8.39 | $8.58 | 54200 |
| 2021-08-02 | 8.34 | $8.49 | 63600 |
| 2021-07-30 | 8.31 | $8.45 | 129800 |
| 2021-07-29 | 8.27 | $8.40 | 110100 |
| 2021-07-28 | 8.25 | $8.35 | 229000 |
| 2021-07-27 | 8.22 | $8.24 | 75827 |
| 2021-07-26 | 8.22 | $8.24 | 117300 |
| 2021-07-23 | 8.22 | $8.20 | 143330 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.03
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.69
Average
6.16
Maximum
8.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.03 | $6.00 | 370703 |
| 2026-07-20 | 6.05 | $6.05 | 52407 |
| 2026-07-17 | 6.05 | $6.04 | 48619 |
| 2026-07-16 | 6.06 | $6.05 | 84317 |
| 2026-07-15 | 6.07 | $6.07 | 92400 |
| 2026-07-14 | 6.08 | $6.08 | 114300 |
| 2026-07-13 | 6.08 | $6.07 | 87100 |
| 2026-07-10 | 6.09 | $6.06 | 64833 |
| 2026-07-09 | 6.10 | $6.07 | 84035 |
| 2026-07-08 | 6.12 | $6.04 | 123300 |
| 2026-07-07 | 6.14 | $6.07 | 199800 |
| 2026-07-06 | 6.16 | $6.14 | 164000 |
| 2026-07-02 | 6.17 | $6.17 | 174120 |
| 2026-07-01 | 6.16 | $6.18 | 143621 |
| 2026-06-30 | 6.15 | $6.15 | 206243 |
| 2026-06-29 | 6.15 | $6.18 | 156500 |
| 2026-06-26 | 6.14 | $6.13 | 232104 |
| 2026-06-25 | 6.14 | $6.14 | 106820 |
| 2026-06-24 | 6.14 | $6.15 | 149700 |
| 2026-06-23 | 6.13 | $6.13 | 208828 |
| 2026-06-22 | 6.13 | $6.10 | 102313 |
| 2026-06-18 | 6.13 | $6.13 | 93400 |
| 2026-06-17 | 6.13 | $6.11 | 75800 |
| 2026-06-16 | 6.13 | $6.14 | 31900 |
| 2026-06-15 | 6.12 | $6.13 | 36600 |
| 2026-06-12 | 6.12 | $6.11 | 75000 |
| 2026-06-11 | 6.12 | $6.11 | 81700 |
| 2026-06-10 | 6.12 | $6.13 | 53402 |
| 2026-06-09 | 6.11 | $6.13 | 62728 |
| 2026-06-08 | 6.11 | $6.09 | 75800 |
| 2026-06-05 | 6.11 | $6.10 | 99519 |
| 2026-06-04 | 6.11 | $6.12 | 115245 |
| 2026-06-03 | 6.10 | $6.10 | 175900 |
| 2026-06-02 | 6.10 | $6.12 | 101900 |
| 2026-06-01 | 6.09 | $6.12 | 193317 |
| 2026-05-29 | 6.08 | $6.15 | 127700 |
| 2026-05-28 | 6.05 | $6.12 | 177100 |
| 2026-05-27 | 6.03 | $6.09 | 103300 |
| 2026-05-26 | 6.02 | $6.02 | 115200 |
| 2026-05-22 | 6.03 | $6.00 | 28000 |
| 2026-05-21 | 6.04 | $6.00 | 51349 |
| 2026-05-20 | 6.06 | $6.00 | 98317 |
| 2026-05-19 | 6.08 | $5.97 | 85400 |
| 2026-05-18 | 6.11 | $6.00 | 71033 |
| 2026-05-15 | 6.14 | $6.05 | 45338 |
| 2026-05-14 | 6.16 | $6.11 | 24214 |
| 2026-05-13 | 6.17 | $6.16 | 63000 |
| 2026-05-12 | 6.16 | $6.16 | 68700 |
| 2026-05-11 | 6.16 | $6.19 | 62444 |
| 2026-05-08 | 6.13 | $6.17 | 54800 |
| 2026-05-07 | 6.11 | $6.18 | 53600 |
| 2026-05-06 | 6.08 | $6.18 | 168400 |
| 2026-05-05 | 6.05 | $6.10 | 121004 |
| 2026-05-04 | 6.03 | $5.97 | 122400 |
| 2026-05-01 | 6.05 | $6.04 | 90200 |
| 2026-04-30 | 6.05 | $6.05 | 148300 |
| 2026-04-29 | 6.05 | $6.00 | 90419 |
| 2026-04-28 | 6.06 | $6.01 | 77748 |
| 2026-04-27 | 6.08 | $6.05 | 71644 |
| 2026-04-24 | 6.08 | $6.01 | 76904 |
| 2026-04-23 | 6.09 | $6.04 | 98000 |
| 2026-04-22 | 6.10 | $6.03 | 62107 |
| 2026-04-21 | 6.12 | $6.09 | 79100 |
| 2026-04-20 | 6.11 | $6.12 | 87630 |
| 2026-04-17 | 6.10 | $6.11 | 62700 |
| 2026-04-16 | 6.09 | $6.09 | 66200 |
| 2026-04-15 | 6.07 | $6.07 | 56127 |
| 2026-04-14 | 6.07 | $6.07 | 76000 |
| 2026-04-13 | 6.06 | $6.10 | 57337 |
| 2026-04-10 | 6.03 | $6.11 | 41500 |
| 2026-04-09 | 6.00 | $6.15 | 71300 |
| 2026-04-08 | 5.95 | $6.12 | 135500 |
| 2026-04-07 | 5.90 | $6.02 | 207628 |
| 2026-04-06 | 5.87 | $5.92 | 174910 |
| 2026-04-02 | 5.86 | $5.90 | 150035 |
| 2026-04-01 | 5.86 | $5.99 | 147300 |
| 2026-03-31 | 5.84 | $6.01 | 351000 |
| 2026-03-30 | 5.80 | $5.80 | 208200 |
| 2026-03-27 | 5.82 | $5.80 | 110028 |
| 2026-03-26 | 5.85 | $5.83 | 160000 |
| 2026-03-25 | 5.88 | $5.88 | 138926 |
| 2026-03-24 | 5.90 | $5.83 | 93500 |
| 2026-03-23 | 5.94 | $5.91 | 84700 |
| 2026-03-20 | 5.96 | $5.94 | 92800 |
| 2026-03-19 | 5.99 | $6.01 | 70500 |
| 2026-03-18 | 5.99 | $6.02 | 56504 |
| 2026-03-17 | 6.00 | $6.00 | 48200 |
| 2026-03-16 | 6.02 | $6.01 | 17000 |
| 2026-03-13 | 6.03 | $5.99 | 88900 |
| 2026-03-12 | 6.06 | $6.03 | 50430 |
| 2026-03-11 | 6.08 | $6.06 | 68500 |
| 2026-03-10 | 6.09 | $6.08 | 160700 |
| 2026-03-09 | 6.11 | $6.07 | 46024 |
| 2026-03-06 | 6.13 | $6.10 | 102918 |
| 2026-03-05 | 6.15 | $6.10 | 77240 |
| 2026-03-04 | 6.17 | $6.12 | 185900 |
| 2026-03-03 | 6.18 | $6.16 | 85018 |
| 2026-03-02 | 6.19 | $6.19 | 89000 |
| 2026-02-27 | 6.19 | $6.18 | 88500 |
| 2026-02-26 | 6.20 | $6.20 | 85834 |
| 2026-02-25 | 6.20 | $6.17 | 124400 |
| 2026-02-24 | 6.21 | $6.17 | 206400 |
| 2026-02-23 | 6.22 | $6.18 | 91300 |
| 2026-02-20 | 6.23 | $6.15 | 57402 |
| 2026-02-19 | 6.25 | $6.19 | 81229 |
| 2026-02-18 | 6.26 | $6.25 | 43231 |
| 2026-02-17 | 6.26 | $6.25 | 149725 |
| 2026-02-13 | 6.25 | $6.24 | 62800 |
| 2026-02-12 | 6.25 | $6.26 | 55100 |
| 2026-02-11 | 6.24 | $6.28 | 28740 |
| 2026-02-10 | 6.21 | $6.27 | 33923 |
| 2026-02-09 | 6.19 | $6.22 | 40340 |
| 2026-02-06 | 6.17 | $6.21 | 150929 |
| 2026-02-05 | 6.16 | $6.15 | 77700 |
| 2026-02-04 | 6.16 | $6.15 | 43837 |
| 2026-02-03 | 6.16 | $6.17 | 53124 |
| 2026-02-02 | 6.15 | $6.15 | 57942 |
| 2026-01-30 | 6.15 | $6.19 | 59700 |
| 2026-01-29 | 6.13 | $6.22 | 71943 |
| 2026-01-28 | 6.10 | $6.18 | 109445 |
| 2026-01-27 | 6.08 | $6.10 | 112143 |
| 2026-01-26 | 6.08 | $6.04 | 130200 |
| 2026-01-23 | 6.09 | $6.03 | 140400 |
| 2026-01-22 | 6.11 | $6.03 | 164900 |
| 2026-01-21 | 6.14 | $6.05 | 105300 |
| 2026-01-20 | 6.16 | $6.09 | 58738 |
| 2026-01-16 | 6.18 | $6.11 | 159235 |
| 2026-01-15 | 6.19 | $6.11 | 116206 |
| 2026-01-14 | 6.21 | $6.14 | 162949 |
| 2026-01-13 | 6.22 | $6.18 | 122200 |
| 2026-01-12 | 6.21 | $6.25 | 64223 |
| 2026-01-09 | 6.19 | $6.22 | 44114 |
| 2026-01-08 | 6.16 | $6.18 | 157603 |
| 2026-01-07 | 6.14 | $6.12 | 52400 |
| 2026-01-06 | 6.14 | $6.09 | 77100 |
| 2026-01-05 | 6.14 | $6.17 | 26000 |
| 2026-01-02 | 6.12 | $6.19 | 61542 |
| 2025-12-31 | 6.08 | $6.17 | 201731 |
| 2025-12-30 | 6.05 | $6.12 | 106912 |
| 2025-12-29 | 6.02 | $6.02 | 101900 |
| 2025-12-26 | 6.01 | $6.03 | 135135 |
| 2025-12-24 | 6.00 | $6.01 | 161100 |
| 2025-12-23 | 6.00 | $6.01 | 119900 |
| 2025-12-22 | 5.99 | $6.01 | 311600 |
| 2025-12-19 | 5.99 | $5.99 | 169000 |
| 2025-12-18 | 5.99 | $5.98 | 311516 |
| 2025-12-17 | 5.99 | $5.93 | 249800 |
| 2025-12-16 | 6.00 | $5.97 | 288300 |
| 2025-12-15 | 6.01 | $5.96 | 207700 |
| 2025-12-12 | 6.02 | $5.99 | 174327 |
| 2025-12-11 | 6.02 | $6.02 | 103900 |
| 2025-12-10 | 6.02 | $6.08 | 105144 |
| 2025-12-09 | 5.99 | $6.04 | 267004 |
| 2025-12-08 | 5.98 | $6.06 | 155926 |
| 2025-12-05 | 5.95 | $6.04 | 116600 |
| 2025-12-04 | 5.92 | $5.99 | 239006 |
| 2025-12-03 | 5.90 | $5.99 | 267700 |
| 2025-12-02 | 5.87 | $5.90 | 278335 |
| 2025-12-01 | 5.87 | $5.88 | 272400 |
| 2025-11-28 | 5.88 | $5.89 | 151118 |
| 2025-11-26 | 5.89 | $5.91 | 152800 |
| 2025-11-25 | 5.89 | $5.90 | 136224 |
| 2025-11-24 | 5.89 | $5.88 | 169106 |
| 2025-11-21 | 5.91 | $5.87 | 157924 |
| 2025-11-20 | 5.93 | $5.89 | 204811 |
| 2025-11-19 | 5.95 | $5.92 | 162820 |
| 2025-11-18 | 5.96 | $5.95 | 110818 |
| 2025-11-17 | 5.97 | $5.96 | 191703 |
| 2025-11-14 | 5.97 | $5.97 | 52300 |
| 2025-11-13 | 5.98 | $5.99 | 46546 |
| 2025-11-12 | 5.98 | $6.00 | 56900 |
| 2025-11-11 | 5.97 | $5.99 | 147100 |
| 2025-11-10 | 5.97 | $5.99 | 64500 |
| 2025-11-07 | 5.97 | $5.96 | 260132 |
| 2025-11-06 | 5.97 | $5.94 | 116300 |
| 2025-11-05 | 5.99 | $5.98 | 167419 |
| 2025-11-04 | 5.99 | $5.97 | 135300 |
| 2025-11-03 | 6.00 | $5.98 | 117208 |
| 2025-10-31 | 6.01 | $5.99 | 183700 |
| 2025-10-30 | 6.01 | $5.96 | 150000 |
| 2025-10-29 | 6.03 | $5.99 | 220301 |
| 2025-10-28 | 6.04 | $6.02 | 160500 |
| 2025-10-27 | 6.04 | $6.03 | 78049 |
| 2025-10-24 | 6.04 | $6.03 | 46900 |
| 2025-10-23 | 6.04 | $6.07 | 63500 |
| 2025-10-22 | 6.02 | $6.04 | 58500 |
| 2025-10-21 | 6.01 | $6.05 | 98300 |
| 2025-10-20 | 6.00 | $6.02 | 217038 |
| 2025-10-17 | 5.99 | $5.93 | 78003 |
| 2025-10-16 | 6.00 | $5.99 | 53004 |
| 2025-10-15 | 6.00 | $5.98 | 72600 |
| 2025-10-14 | 6.00 | $5.99 | 34715 |
| 2025-10-13 | 6.00 | $6.04 | 75400 |
| 2025-10-10 | 5.98 | $5.97 | 48300 |
| 2025-10-09 | 5.97 | $5.94 | 49733 |
| 2025-10-08 | 5.98 | $5.97 | 106421 |
| 2025-10-07 | 5.97 | $5.95 | 103738 |
| 2025-10-06 | 5.97 | $5.93 | 114828 |
| 2025-10-03 | 5.98 | $5.94 | 88500 |
| 2025-10-02 | 5.98 | $5.97 | 53300 |
| 2025-10-01 | 5.98 | $5.99 | 86334 |
| 2025-09-30 | 5.96 | $5.92 | 109600 |
| 2025-09-29 | 5.96 | $5.92 | 59900 |
| 2025-09-26 | 5.96 | $5.89 | 64538 |
| 2025-09-25 | 5.97 | $5.85 | 93423 |
| 2025-09-24 | 6.00 | $5.91 | 159200 |
| 2025-09-23 | 6.00 | $5.98 | 103100 |
| 2025-09-22 | 5.99 | $5.95 | 77300 |
| 2025-09-19 | 5.98 | $5.92 | 87200 |
| 2025-09-18 | 5.98 | $5.96 | 90100 |
| 2025-09-17 | 5.96 | $5.93 | 105116 |
| 2025-09-16 | 5.94 | $5.95 | 82100 |
| 2025-09-15 | 5.92 | $5.95 | 92118 |
| 2025-09-12 | 5.88 | $5.91 | 49200 |
| 2025-09-11 | 5.85 | $5.93 | 139147 |
| 2025-09-10 | 5.80 | $5.85 | 98300 |
| 2025-09-09 | 5.77 | $5.84 | 121304 |
| 2025-09-08 | 5.74 | $5.83 | 99528 |
| 2025-09-05 | 5.70 | $5.75 | 183900 |
| 2025-09-04 | 5.67 | $5.67 | 42900 |
| 2025-09-03 | 5.66 | $5.66 | 93519 |
| 2025-09-02 | 5.66 | $5.66 | 71300 |
| 2025-08-29 | 5.65 | $5.68 | 116937 |
| 2025-08-28 | 5.63 | $5.65 | 113042 |
| 2025-08-27 | 5.62 | $5.63 | 137246 |
| 2025-08-26 | 5.62 | $5.63 | 73100 |
| 2025-08-25 | 5.61 | $5.63 | 99216 |
| 2025-08-22 | 5.60 | $5.61 | 247922 |
| 2025-08-21 | 5.59 | $5.54 | 73331 |
| 2025-08-20 | 5.60 | $5.54 | 51300 |
| 2025-08-19 | 5.62 | $5.56 | 100300 |
| 2025-08-18 | 5.63 | $5.60 | 63800 |
| 2025-08-15 | 5.64 | $5.62 | 46200 |
| 2025-08-14 | 5.63 | $5.60 | 110800 |
| 2025-08-13 | 5.63 | $5.64 | 68739 |
| 2025-08-12 | 5.62 | $5.68 | 60301 |
| 2025-08-11 | 5.60 | $5.62 | 78200 |
| 2025-08-08 | 5.58 | $5.64 | 104500 |
| 2025-08-07 | 5.56 | $5.64 | 124711 |
| 2025-08-06 | 5.53 | $5.62 | 295600 |
| 2025-08-05 | 5.51 | $5.57 | 137608 |
| 2025-08-04 | 5.49 | $5.53 | 100611 |
| 2025-08-01 | 5.48 | $5.53 | 130200 |
| 2025-07-31 | 5.47 | $5.53 | 99431 |
| 2025-07-30 | 5.46 | $5.48 | 114500 |
| 2025-07-29 | 5.47 | $5.49 | 94048 |
| 2025-07-28 | 5.47 | $5.47 | 97030 |
| 2025-07-25 | 5.48 | $5.48 | 33709 |
| 2025-07-24 | 5.49 | $5.46 | 54306 |
| 2025-07-23 | 5.51 | $5.47 | 116100 |
| 2025-07-22 | 5.53 | $5.50 | 105000 |
| 2025-07-21 | 5.54 | $5.51 | 162729 |
| 2025-07-18 | 5.56 | $5.49 | 92825 |
| 2025-07-17 | 5.59 | $5.54 | 125900 |
| 2025-07-16 | 5.60 | $5.54 | 121834 |
| 2025-07-15 | 5.62 | $5.58 | 119714 |
| 2025-07-14 | 5.63 | $5.59 | 121849 |
| 2025-07-11 | 5.64 | $5.58 | 141300 |
| 2025-07-10 | 5.66 | $5.64 | 176500 |
| 2025-07-09 | 5.66 | $5.66 | 63518 |
| 2025-07-08 | 5.65 | $5.64 | 54303 |
| 2025-07-07 | 5.65 | $5.63 | 107037 |
| 2025-07-03 | 5.65 | $5.70 | 58227 |
| 2025-07-02 | 5.63 | $5.69 | 124100 |
| 2025-07-01 | 5.60 | $5.68 | 70600 |
| 2025-06-30 | 5.58 | $5.60 | 188100 |
| 2025-06-27 | 5.57 | $5.60 | 143040 |
| 2025-06-26 | 5.56 | $5.55 | 123705 |
| 2025-06-25 | 5.57 | $5.57 | 157024 |
| 2025-06-24 | 5.57 | $5.59 | 110601 |
| 2025-06-23 | 5.56 | $5.58 | 116600 |
| 2025-06-20 | 5.56 | $5.58 | 116500 |
| 2025-06-18 | 5.56 | $5.54 | 185500 |
| 2025-06-17 | 5.57 | $5.58 | 102009 |
| 2025-06-16 | 5.56 | $5.57 | 129100 |
| 2025-06-13 | 5.57 | $5.58 | 115508 |
| 2025-06-12 | 5.57 | $5.60 | 133626 |
| 2025-06-11 | 5.56 | $5.62 | 164923 |
| 2025-06-10 | 5.54 | $5.56 | 176906 |
| 2025-06-09 | 5.55 | $5.55 | 96000 |
| 2025-06-06 | 5.55 | $5.55 | 95940 |
| 2025-06-05 | 5.56 | $5.57 | 92929 |
| 2025-06-04 | 5.57 | $5.55 | 161100 |
| 2025-06-03 | 5.58 | $5.53 | 107205 |
| 2025-06-02 | 5.60 | $5.56 | 68600 |
| 2025-05-30 | 5.62 | $5.55 | 222845 |
| 2025-05-29 | 5.65 | $5.58 | 145738 |
| 2025-05-28 | 5.67 | $5.58 | 368000 |
| 2025-05-27 | 5.69 | $5.65 | 158400 |
| 2025-05-23 | 5.70 | $5.57 | 102028 |
| 2025-05-22 | 5.74 | $5.70 | 65900 |
| 2025-05-21 | 5.74 | $5.66 | 589544 |
| 2025-05-20 | 5.76 | $5.74 | 95904 |
| 2025-05-19 | 5.75 | $5.73 | 60200 |
| 2025-05-16 | 5.75 | $5.74 | 41917 |
| 2025-05-15 | 5.74 | $5.67 | 66937 |
| 2025-05-14 | 5.74 | $5.71 | 69118 |
| 2025-05-13 | 5.74 | $5.72 | 41542 |
| 2025-05-12 | 5.73 | $5.71 | 36018 |
| 2025-05-09 | 5.72 | $5.76 | 31305 |
| 2025-05-08 | 5.69 | $5.74 | 107200 |
| 2025-05-07 | 5.66 | $5.72 | 80700 |
| 2025-05-06 | 5.64 | $5.69 | 71322 |
| 2025-05-05 | 5.61 | $5.68 | 146021 |
| 2025-05-02 | 5.58 | $5.67 | 271645 |
| 2025-05-01 | 5.55 | $5.69 | 235700 |
| 2025-04-30 | 5.51 | $5.63 | 304420 |
| 2025-04-29 | 5.48 | $5.60 | 234511 |
| 2025-04-28 | 5.45 | $5.56 | 117800 |
| 2025-04-25 | 5.43 | $5.59 | 86400 |
| 2025-04-24 | 5.40 | $5.55 | 256900 |
| 2025-04-23 | 5.37 | $5.44 | 283800 |
| 2025-04-22 | 5.38 | $5.41 | 174914 |
| 2025-04-21 | 5.40 | $5.41 | 202000 |
| 2025-04-17 | 5.42 | $5.51 | 151800 |
| 2025-04-16 | 5.42 | $5.48 | 157742 |
| 2025-04-15 | 5.43 | $5.47 | 175745 |
| 2025-04-14 | 5.45 | $5.42 | 143843 |
| 2025-04-11 | 5.50 | $5.40 | 920300 |
| 2025-04-10 | 5.56 | $5.37 | 304809 |
| 2025-04-09 | 5.64 | $5.55 | 320408 |
| 2025-04-08 | 5.69 | $5.51 | 231400 |
| 2025-04-07 | 5.77 | $5.72 | 209800 |
| 2025-04-04 | 5.79 | $5.77 | 110728 |
| 2025-04-03 | 5.81 | $5.85 | 83149 |
| 2025-04-02 | 5.80 | $5.86 | 75100 |
| 2025-04-01 | 5.79 | $5.85 | 83247 |
| 2025-03-31 | 5.78 | $5.77 | 111600 |
| 2025-03-28 | 5.79 | $5.78 | 147900 |
| 2025-03-27 | 5.81 | $5.75 | 114208 |
| 2025-03-26 | 5.83 | $5.82 | 165300 |
| 2025-03-25 | 5.85 | $5.89 | 126720 |
| 2025-03-24 | 5.84 | $5.93 | 118600 |
| 2025-03-21 | 5.82 | $5.89 | 87800 |
| 2025-03-20 | 5.81 | $5.83 | 180008 |
| 2025-03-19 | 5.81 | $5.77 | 165400 |
| 2025-03-18 | 5.84 | $5.79 | 170347 |
| 2025-03-17 | 5.87 | $5.80 | 108402 |
| 2025-03-14 | 5.90 | $5.83 | 90936 |
| 2025-03-13 | 5.93 | $5.85 | 120400 |
| 2025-03-12 | 5.96 | $5.90 | 189700 |
| 2025-03-11 | 5.98 | $5.90 | 113220 |
| 2025-03-10 | 6.00 | $5.90 | 118120 |
| 2025-03-07 | 6.03 | $5.91 | 110849 |
| 2025-03-06 | 6.06 | $6.00 | 59500 |
| 2025-03-05 | 6.07 | $6.02 | 125119 |
| 2025-03-04 | 6.07 | $6.02 | 98949 |
| 2025-03-03 | 6.08 | $6.10 | 132100 |
| 2025-02-28 | 6.05 | $6.03 | 92346 |
| 2025-02-27 | 6.05 | $6.05 | 94612 |
| 2025-02-26 | 6.03 | $6.06 | 79736 |
| 2025-02-25 | 6.01 | $6.03 | 105500 |
| 2025-02-24 | 5.99 | $5.97 | 118148 |
| 2025-02-21 | 5.99 | $6.00 | 65032 |
| 2025-02-20 | 5.97 | $5.99 | 171700 |
| 2025-02-19 | 5.95 | $5.99 | 271600 |
| 2025-02-18 | 5.93 | $5.93 | 281600 |
| 2025-02-14 | 5.93 | $5.96 | 162800 |
| 2025-02-13 | 5.91 | $5.88 | 160435 |
| 2025-02-12 | 5.91 | $5.86 | 237820 |
| 2025-02-11 | 5.92 | $5.92 | 130800 |
| 2025-02-10 | 5.91 | $5.90 | 109500 |
| 2025-02-07 | 5.91 | $5.95 | 119412 |
| 2025-02-06 | 5.89 | $5.95 | 119700 |
| 2025-02-05 | 5.87 | $5.93 | 234305 |
| 2025-02-04 | 5.84 | $5.86 | 160100 |
| 2025-02-03 | 5.83 | $5.83 | 139530 |
| 2025-01-31 | 5.83 | $5.83 | 136119 |
| 2025-01-30 | 5.83 | $5.84 | 119900 |
| 2025-01-29 | 5.83 | $5.83 | 262900 |
| 2025-01-28 | 5.83 | $5.85 | 324000 |
| 2025-01-27 | 5.83 | $5.82 | 259415 |
| 2025-01-24 | 5.83 | $5.81 | 181538 |
| 2025-01-23 | 5.83 | $5.83 | 158728 |
| 2025-01-22 | 5.84 | $5.85 | 173200 |
| 2025-01-21 | 5.83 | $5.88 | 84838 |
| 2025-01-17 | 5.82 | $5.86 | 48836 |
| 2025-01-16 | 5.81 | $5.86 | 144000 |
| 2025-01-15 | 5.80 | $5.84 | 165500 |
| 2025-01-14 | 5.79 | $5.81 | 85020 |
| 2025-01-13 | 5.79 | $5.82 | 88945 |
| 2025-01-10 | 5.79 | $5.79 | 91032 |
| 2025-01-08 | 5.80 | $5.83 | 47743 |
| 2025-01-07 | 5.79 | $5.86 | 99122 |
| 2025-01-06 | 5.78 | $5.89 | 104711 |
| 2025-01-03 | 5.76 | $5.86 | 81400 |
| 2025-01-02 | 5.75 | $5.82 | 190322 |
| 2024-12-31 | 5.74 | $5.81 | 174601 |
| 2024-12-30 | 5.74 | $5.79 | 169900 |
| 2024-12-27 | 5.75 | $5.75 | 254800 |
| 2024-12-26 | 5.78 | $5.77 | 189831 |
| 2024-12-24 | 5.80 | $5.75 | 111900 |
| 2024-12-23 | 5.84 | $5.74 | 281216 |
| 2024-12-20 | 5.89 | $5.79 | 217310 |
| 2024-12-19 | 5.93 | $5.79 | 225507 |
| 2024-12-18 | 5.99 | $5.87 | 161239 |
| 2024-12-17 | 6.04 | $5.93 | 213600 |
| 2024-12-16 | 6.07 | $5.97 | 218307 |
| 2024-12-13 | 6.10 | $6.00 | 265600 |
| 2024-12-12 | 6.13 | $6.09 | 237800 |
| 2024-12-11 | 6.14 | $6.12 | 336900 |
| 2024-12-10 | 6.13 | $6.12 | 193808 |
| 2024-12-09 | 6.13 | $6.11 | 148000 |
| 2024-12-06 | 6.12 | $6.12 | 79058 |
| 2024-12-05 | 6.12 | $6.11 | 108000 |
| 2024-12-04 | 6.11 | $6.17 | 105724 |
| 2024-12-03 | 6.08 | $6.12 | 136801 |
| 2024-12-02 | 6.06 | $6.16 | 92200 |
| 2024-11-29 | 6.03 | $6.14 | 116600 |
| 2024-11-27 | 5.99 | $6.06 | 163125 |
| 2024-11-26 | 5.97 | $6.00 | 138200 |
| 2024-11-25 | 5.97 | $5.99 | 115000 |
| 2024-11-22 | 5.96 | $5.96 | 85000 |
| 2024-11-21 | 5.97 | $5.96 | 133738 |
| 2024-11-20 | 5.98 | $5.98 | 85900 |
| 2024-11-19 | 5.99 | $5.99 | 122300 |
| 2024-11-18 | 6.00 | $6.00 | 113500 |
| 2024-11-15 | 6.00 | $6.01 | 104000 |
| 2024-11-14 | 6.00 | $6.05 | 96500 |
| 2024-11-13 | 5.99 | $6.00 | 98600 |
| 2024-11-12 | 6.00 | $6.03 | 128500 |
| 2024-11-11 | 6.00 | $6.07 | 62200 |
| 2024-11-08 | 5.98 | $6.10 | 443633 |
| 2024-11-07 | 5.96 | $6.00 | 85900 |
| 2024-11-06 | 5.96 | $5.93 | 109101 |
| 2024-11-05 | 5.98 | $6.04 | 57000 |
| 2024-11-04 | 5.98 | $6.03 | 89900 |
| 2024-11-01 | 5.98 | $6.01 | 96700 |
| 2024-10-31 | 5.99 | $6.02 | 68500 |
| 2024-10-30 | 5.99 | $6.04 | 86000 |
| 2024-10-29 | 6.00 | $5.98 | 117613 |
| 2024-10-28 | 6.02 | $6.00 | 93701 |
| 2024-10-25 | 6.04 | $6.01 | 48900 |
| 2024-10-24 | 6.07 | $5.99 | 51300 |
| 2024-10-23 | 6.11 | $6.03 | 138634 |
| 2024-10-22 | 6.15 | $6.10 | 226315 |
| 2024-10-21 | 6.17 | $6.15 | 104921 |
| 2024-10-18 | 6.19 | $6.24 | 82800 |
| 2024-10-17 | 6.17 | $6.22 | 61600 |
| 2024-10-16 | 6.16 | $6.18 | 50600 |
| 2024-10-15 | 6.17 | $6.14 | 86701 |
| 2024-10-14 | 6.18 | $6.15 | 81800 |
| 2024-10-11 | 6.20 | $6.19 | 86700 |
| 2024-10-10 | 6.21 | $6.19 | 98140 |
| 2024-10-09 | 6.22 | $6.20 | 220318 |
| 2024-10-08 | 6.23 | $6.18 | 135100 |
| 2024-10-07 | 6.25 | $6.19 | 90327 |
| 2024-10-04 | 6.27 | $6.22 | 106700 |
| 2024-10-03 | 6.28 | $6.26 | 93100 |
| 2024-10-02 | 6.28 | $6.29 | 117804 |
| 2024-10-01 | 6.27 | $6.31 | 206449 |
| 2024-09-30 | 6.26 | $6.23 | 133008 |
| 2024-09-27 | 6.26 | $6.22 | 151000 |
| 2024-09-26 | 6.27 | $6.23 | 130228 |
| 2024-09-25 | 6.28 | $6.24 | 107700 |
| 2024-09-24 | 6.28 | $6.24 | 70800 |
| 2024-09-23 | 6.29 | $6.24 | 40000 |
| 2024-09-20 | 6.30 | $6.27 | 27128 |
| 2024-09-19 | 6.29 | $6.26 | 138900 |
| 2024-09-18 | 6.29 | $6.27 | 94416 |
| 2024-09-17 | 6.28 | $6.28 | 87511 |
| 2024-09-16 | 6.27 | $6.26 | 119000 |
| 2024-09-13 | 6.26 | $6.31 | 76209 |
| 2024-09-12 | 6.24 | $6.33 | 178700 |
| 2024-09-11 | 6.20 | $6.29 | 122300 |
| 2024-09-10 | 6.16 | $6.26 | 258047 |
| 2024-09-09 | 6.12 | $6.15 | 115549 |
| 2024-09-06 | 6.11 | $6.12 | 154926 |
| 2024-09-05 | 6.11 | $6.11 | 169538 |
| 2024-09-04 | 6.10 | $6.09 | 118043 |
| 2024-09-03 | 6.11 | $6.07 | 107000 |
| 2024-08-30 | 6.12 | $6.08 | 168700 |
| 2024-08-29 | 6.13 | $6.07 | 132114 |
| 2024-08-28 | 6.14 | $6.08 | 111800 |
| 2024-08-27 | 6.15 | $6.10 | 57615 |
| 2024-08-26 | 6.16 | $6.11 | 117700 |
| 2024-08-23 | 6.17 | $6.15 | 50632 |
| 2024-08-22 | 6.16 | $6.13 | 66737 |
| 2024-08-21 | 6.16 | $6.16 | 92518 |
| 2024-08-20 | 6.15 | $6.15 | 57732 |
| 2024-08-19 | 6.13 | $6.11 | 76015 |
| 2024-08-16 | 6.13 | $6.13 | 103400 |
| 2024-08-15 | 6.11 | $6.11 | 155100 |
| 2024-08-14 | 6.10 | $6.14 | 108728 |
| 2024-08-13 | 6.08 | $6.12 | 119546 |
| 2024-08-12 | 6.05 | $6.06 | 75100 |
| 2024-08-09 | 6.04 | $6.06 | 97800 |
| 2024-08-08 | 6.03 | $6.02 | 114537 |
| 2024-08-07 | 6.02 | $6.03 | 118009 |
| 2024-08-06 | 6.02 | $6.01 | 250711 |
| 2024-08-05 | 6.01 | $6.01 | 202600 |
| 2024-08-02 | 6.00 | $6.04 | 258300 |
| 2024-08-01 | 5.98 | $6.01 | 192500 |
| 2024-07-31 | 5.96 | $5.99 | 74400 |
| 2024-07-30 | 5.95 | $5.97 | 97100 |
| 2024-07-29 | 5.94 | $5.96 | 55141 |
| 2024-07-26 | 5.93 | $5.95 | 94024 |
| 2024-07-25 | 5.92 | $5.93 | 44807 |
| 2024-07-24 | 5.92 | $5.91 | 94025 |
| 2024-07-23 | 5.92 | $5.91 | 42236 |
| 2024-07-22 | 5.92 | $5.92 | 67609 |
| 2024-07-19 | 5.91 | $5.90 | 136500 |
| 2024-07-18 | 5.91 | $5.89 | 97308 |
| 2024-07-17 | 5.92 | $5.91 | 82800 |
| 2024-07-16 | 5.91 | $5.90 | 118531 |
| 2024-07-15 | 5.91 | $5.90 | 99600 |
| 2024-07-12 | 5.91 | $5.94 | 101643 |
| 2024-07-11 | 5.90 | $5.95 | 105300 |
| 2024-07-10 | 5.88 | $5.87 | 322400 |
| 2024-07-09 | 5.88 | $5.85 | 142400 |
| 2024-07-08 | 5.89 | $5.88 | 194700 |
| 2024-07-05 | 5.89 | $5.87 | 142115 |
| 2024-07-03 | 5.89 | $5.86 | 100400 |
| 2024-07-02 | 5.89 | $5.86 | 117400 |
| 2024-07-01 | 5.90 | $5.85 | 117229 |
| 2024-06-28 | 5.91 | $5.94 | 126600 |
| 2024-06-27 | 5.89 | $5.86 | 36800 |
| 2024-06-26 | 5.89 | $5.85 | 107900 |
| 2024-06-25 | 5.89 | $5.89 | 87000 |
| 2024-06-24 | 5.88 | $5.86 | 84400 |
| 2024-06-21 | 5.88 | $5.85 | 215338 |
| 2024-06-20 | 5.88 | $5.84 | 235818 |
| 2024-06-18 | 5.89 | $5.87 | 74038 |
| 2024-06-17 | 5.88 | $5.86 | 127700 |
| 2024-06-14 | 5.87 | $5.88 | 125403 |
| 2024-06-13 | 5.86 | $5.89 | 111400 |
| 2024-06-12 | 5.84 | $5.84 | 69600 |
| 2024-06-11 | 5.82 | $5.83 | 78400 |
| 2024-06-10 | 5.81 | $5.81 | 64109 |
| 2024-06-07 | 5.80 | $5.84 | 38300 |
| 2024-06-06 | 5.78 | $5.87 | 119026 |
| 2024-06-05 | 5.74 | $5.81 | 135600 |
| 2024-06-04 | 5.72 | $5.79 | 128704 |
| 2024-06-03 | 5.69 | $5.73 | 95941 |
| 2024-05-31 | 5.68 | $5.69 | 208400 |
| 2024-05-30 | 5.68 | $5.64 | 203215 |
| 2024-05-29 | 5.70 | $5.63 | 173200 |
| 2024-05-28 | 5.72 | $5.67 | 96000 |
| 2024-05-24 | 5.73 | $5.68 | 117827 |
| 2024-05-23 | 5.75 | $5.69 | 188900 |
| 2024-05-22 | 5.76 | $5.70 | 112806 |
| 2024-05-21 | 5.77 | $5.75 | 184500 |
| 2024-05-20 | 5.77 | $5.76 | 43700 |
| 2024-05-17 | 5.76 | $5.75 | 311800 |
| 2024-05-16 | 5.76 | $5.75 | 109500 |
| 2024-05-15 | 5.75 | $5.75 | 118500 |
| 2024-05-14 | 5.74 | $5.70 | 92300 |
| 2024-05-13 | 5.75 | $5.71 | 80500 |
| 2024-05-10 | 5.75 | $5.79 | 132341 |
| 2024-05-09 | 5.73 | $5.79 | 73100 |
| 2024-05-08 | 5.70 | $5.78 | 105000 |
| 2024-05-07 | 5.66 | $5.75 | 100600 |
| 2024-05-06 | 5.63 | $5.70 | 141100 |
| 2024-05-03 | 5.61 | $5.71 | 164602 |
| 2024-05-02 | 5.58 | $5.66 | 134900 |
| 2024-05-01 | 5.56 | $5.63 | 98704 |
| 2024-04-30 | 5.55 | $5.62 | 118631 |
| 2024-04-29 | 5.54 | $5.59 | 96939 |
| 2024-04-26 | 5.54 | $5.57 | 78216 |
| 2024-04-25 | 5.54 | $5.57 | 71638 |
| 2024-04-24 | 5.55 | $5.62 | 223704 |
| 2024-04-23 | 5.54 | $5.60 | 126800 |
| 2024-04-22 | 5.54 | $5.55 | 228619 |
| 2024-04-19 | 5.55 | $5.58 | 113619 |
| 2024-04-18 | 5.56 | $5.57 | 152000 |
| 2024-04-17 | 5.58 | $5.59 | 156700 |
| 2024-04-16 | 5.60 | $5.58 | 146947 |
| 2024-04-15 | 5.62 | $5.57 | 132044 |
| 2024-04-12 | 5.65 | $5.63 | 82900 |
| 2024-04-11 | 5.67 | $5.62 | 159000 |
| 2024-04-10 | 5.70 | $5.63 | 160600 |
| 2024-04-09 | 5.74 | $5.69 | 174905 |
| 2024-04-08 | 5.76 | $5.72 | 124830 |
| 2024-04-05 | 5.78 | $5.72 | 129635 |
| 2024-04-04 | 5.80 | $5.76 | 69600 |
| 2024-04-03 | 5.81 | $5.75 | 122412 |
| 2024-04-02 | 5.84 | $5.80 | 123400 |
| 2024-04-01 | 5.85 | $5.81 | 114808 |
| 2024-03-28 | 5.86 | $5.86 | 165331 |
| 2024-03-27 | 5.85 | $5.84 | 56408 |
| 2024-03-26 | 5.85 | $5.84 | 55914 |
| 2024-03-25 | 5.85 | $5.84 | 61118 |
| 2024-03-22 | 5.85 | $5.85 | 121300 |
| 2024-03-21 | 5.84 | $5.83 | 52000 |
| 2024-03-20 | 5.84 | $5.85 | 57420 |
| 2024-03-19 | 5.84 | $5.90 | 104313 |
| 2024-03-18 | 5.81 | $5.87 | 366521 |
| 2024-03-15 | 5.79 | $5.81 | 207146 |
| 2024-03-14 | 5.79 | $5.74 | 130113 |
| 2024-03-13 | 5.80 | $5.80 | 94131 |
| 2024-03-12 | 5.80 | $5.81 | 219246 |
| 2024-03-11 | 5.79 | $5.81 | 244700 |
| 2024-03-08 | 5.79 | $5.80 | 127246 |
| 2024-03-07 | 5.78 | $5.80 | 139601 |
| 2024-03-06 | 5.77 | $5.79 | 98528 |
| 2024-03-05 | 5.77 | $5.79 | 147900 |
| 2024-03-04 | 5.76 | $5.75 | 92722 |
| 2024-03-01 | 5.77 | $5.78 | 86728 |
| 2024-02-29 | 5.77 | $5.79 | 108100 |
| 2024-02-28 | 5.76 | $5.74 | 77300 |
| 2024-02-27 | 5.76 | $5.72 | 128100 |
| 2024-02-26 | 5.78 | $5.70 | 273000 |
| 2024-02-23 | 5.80 | $5.77 | 116600 |
| 2024-02-22 | 5.81 | $5.81 | 147300 |
| 2024-02-21 | 5.80 | $5.81 | 66200 |
| 2024-02-20 | 5.79 | $5.79 | 71800 |
| 2024-02-16 | 5.79 | $5.78 | 108747 |
| 2024-02-15 | 5.78 | $5.81 | 100400 |
| 2024-02-14 | 5.77 | $5.78 | 114100 |
| 2024-02-13 | 5.76 | $5.76 | 182646 |
| 2024-02-12 | 5.76 | $5.85 | 146929 |
| 2024-02-09 | 5.73 | $5.79 | 147400 |
| 2024-02-08 | 5.71 | $5.75 | 181400 |
| 2024-02-07 | 5.70 | $5.73 | 170100 |
| 2024-02-06 | 5.69 | $5.73 | 177100 |
| 2024-02-05 | 5.68 | $5.70 | 234200 |
| 2024-02-02 | 5.67 | $5.73 | 188800 |
| 2024-02-01 | 5.66 | $5.77 | 197500 |
| 2024-01-31 | 5.63 | $5.69 | 288701 |
| 2024-01-30 | 5.62 | $5.67 | 134300 |
| 2024-01-29 | 5.61 | $5.65 | 233106 |
| 2024-01-26 | 5.61 | $5.60 | 229629 |
| 2024-01-25 | 5.63 | $5.62 | 175736 |
| 2024-01-24 | 5.64 | $5.61 | 91433 |
| 2024-01-23 | 5.66 | $5.62 | 129105 |
| 2024-01-22 | 5.68 | $5.65 | 99700 |
| 2024-01-19 | 5.70 | $5.62 | 180117 |
| 2024-01-18 | 5.72 | $5.62 | 102308 |
| 2024-01-17 | 5.76 | $5.66 | 122412 |
| 2024-01-16 | 5.79 | $5.74 | 209703 |
| 2024-01-12 | 5.79 | $5.78 | 205637 |
| 2024-01-11 | 5.79 | $5.78 | 152100 |
| 2024-01-10 | 5.79 | $5.78 | 147800 |
| 2024-01-09 | 5.78 | $5.75 | 104938 |
| 2024-01-08 | 5.78 | $5.78 | 94600 |
| 2024-01-05 | 5.77 | $5.71 | 92900 |
| 2024-01-04 | 5.77 | $5.73 | 233000 |
| 2024-01-03 | 5.77 | $5.78 | 160235 |
| 2024-01-02 | 5.76 | $5.74 | 253400 |
| 2023-12-29 | 5.75 | $5.71 | 462047 |
| 2023-12-28 | 5.75 | $5.65 | 275106 |
| 2023-12-27 | 5.76 | $5.69 | 211218 |
| 2023-12-26 | 5.76 | $5.70 | 205619 |
| 2023-12-22 | 5.76 | $5.70 | 123833 |
| 2023-12-21 | 5.76 | $5.70 | 203400 |
| 2023-12-20 | 5.75 | $5.67 | 295901 |
| 2023-12-19 | 5.75 | $5.70 | 212538 |
| 2023-12-18 | 5.73 | $5.69 | 168800 |
| 2023-12-15 | 5.71 | $5.68 | 100300 |
| 2023-12-14 | 5.69 | $5.67 | 104421 |
| 2023-12-13 | 5.67 | $5.59 | 157200 |
| 2023-12-12 | 5.66 | $5.56 | 182042 |
| 2023-12-11 | 5.66 | $5.58 | 105500 |
| 2023-12-08 | 5.65 | $5.59 | 94200 |
| 2023-12-07 | 5.63 | $5.59 | 129949 |
| 2023-12-06 | 5.60 | $5.57 | 141302 |
| 2023-12-05 | 5.57 | $5.60 | 125533 |
| 2023-12-04 | 5.53 | $5.54 | 224700 |
| 2023-12-01 | 5.49 | $5.56 | 286300 |
| 2023-11-30 | 5.43 | $5.41 | 806012 |
| 2023-11-29 | 5.40 | $5.42 | 196904 |
| 2023-11-28 | 5.36 | $5.31 | 196700 |
| 2023-11-27 | 5.34 | $5.28 | 338425 |
| 2023-11-24 | 5.33 | $5.26 | 96700 |
| 2023-11-22 | 5.33 | $5.28 | 179539 |
| 2023-11-21 | 5.31 | $5.26 | 549740 |
| 2023-11-20 | 5.29 | $5.28 | 282027 |
| 2023-11-17 | 5.26 | $5.29 | 208600 |
| 2023-11-16 | 5.21 | $5.24 | 301807 |
| 2023-11-15 | 5.18 | $5.20 | 178400 |
| 2023-11-14 | 5.14 | $5.21 | 148515 |
| 2023-11-13 | 5.09 | $5.11 | 90013 |
| 2023-11-10 | 5.06 | $5.15 | 91813 |
| 2023-11-09 | 5.01 | $5.10 | 176100 |
| 2023-11-08 | 4.97 | $5.11 | 86000 |
| 2023-11-07 | 4.91 | $5.06 | 151033 |
| 2023-11-06 | 4.85 | $4.99 | 141800 |
| 2023-11-03 | 4.81 | $5.01 | 244026 |
| 2023-11-02 | 4.75 | $4.90 | 199723 |
| 2023-11-01 | 4.71 | $4.82 | 201205 |
| 2023-10-31 | 4.69 | $4.76 | 152200 |
| 2023-10-30 | 4.69 | $4.73 | 97136 |
| 2023-10-27 | 4.70 | $4.73 | 95834 |
| 2023-10-26 | 4.72 | $4.73 | 61617 |
| 2023-10-25 | 4.74 | $4.72 | 53700 |
| 2023-10-24 | 4.76 | $4.76 | 129828 |
| 2023-10-23 | 4.79 | $4.75 | 184528 |
| 2023-10-20 | 4.82 | $4.76 | 151228 |
| 2023-10-19 | 4.86 | $4.79 | 192438 |
| 2023-10-18 | 4.90 | $4.85 | 239800 |
| 2023-10-17 | 4.93 | $4.88 | 138201 |
| 2023-10-16 | 4.96 | $4.97 | 161400 |
| 2023-10-13 | 4.97 | $5.01 | 178600 |
| 2023-10-12 | 4.97 | $5.01 | 119143 |
| 2023-10-11 | 4.97 | $5.05 | 73929 |
| 2023-10-10 | 4.96 | $5.04 | 56202 |
| 2023-10-09 | 4.95 | $5.04 | 72800 |
| 2023-10-06 | 4.95 | $5.01 | 129904 |
| 2023-10-05 | 4.95 | $5.04 | 148307 |
| 2023-10-04 | 4.95 | $4.99 | 144400 |
| 2023-10-03 | 4.96 | $4.97 | 179800 |
| 2023-10-02 | 4.99 | $4.94 | 249900 |
| 2023-09-29 | 5.03 | $4.97 | 170200 |
| 2023-09-28 | 5.07 | $4.99 | 173039 |
| 2023-09-27 | 5.12 | $5.00 | 143422 |
| 2023-09-26 | 5.18 | $5.06 | 228132 |
| 2023-09-25 | 5.24 | $5.18 | 108028 |
| 2023-09-22 | 5.26 | $5.23 | 176000 |
| 2023-09-21 | 5.28 | $5.29 | 110832 |
| 2023-09-20 | 5.29 | $5.34 | 99900 |
| 2023-09-19 | 5.28 | $5.31 | 76045 |
| 2023-09-18 | 5.28 | $5.31 | 208917 |
| 2023-09-15 | 5.28 | $5.29 | 77618 |
| 2023-09-14 | 5.29 | $5.29 | 121500 |
| 2023-09-13 | 5.31 | $5.29 | 136500 |
| 2023-09-12 | 5.32 | $5.33 | 198500 |
| 2023-09-11 | 5.33 | $5.31 | 226000 |
| 2023-09-08 | 5.35 | $5.36 | 121700 |
| 2023-09-07 | 5.36 | $5.36 | 206804 |
| 2023-09-06 | 5.37 | $5.40 | 93300 |
| 2023-09-05 | 5.37 | $5.39 | 86600 |
| 2023-09-01 | 5.37 | $5.42 | 82339 |
| 2023-08-31 | 5.37 | $5.42 | 177000 |
| 2023-08-30 | 5.36 | $5.41 | 156300 |
| 2023-08-29 | 5.36 | $5.41 | 214700 |
| 2023-08-28 | 5.36 | $5.39 | 93900 |
| 2023-08-25 | 5.37 | $5.37 | 119800 |
| 2023-08-24 | 5.39 | $5.40 | 89400 |
| 2023-08-23 | 5.40 | $5.41 | 119700 |
| 2023-08-22 | 5.42 | $5.41 | 77032 |
| 2023-08-21 | 5.44 | $5.41 | 90100 |
| 2023-08-18 | 5.46 | $5.46 | 117816 |
| 2023-08-17 | 5.48 | $5.48 | 107927 |
| 2023-08-16 | 5.50 | $5.48 | 144018 |
| 2023-08-15 | 5.52 | $5.54 | 106848 |
| 2023-08-14 | 5.52 | $5.54 | 147340 |
| 2023-08-11 | 5.53 | $5.55 | 106745 |
| 2023-08-10 | 5.53 | $5.54 | 158000 |
| 2023-08-09 | 5.55 | $5.57 | 237900 |
| 2023-08-08 | 5.55 | $5.51 | 199900 |
| 2023-08-07 | 5.58 | $5.50 | 232743 |
| 2023-08-04 | 5.62 | $5.57 | 136700 |
| 2023-08-03 | 5.64 | $5.53 | 248525 |
| 2023-08-02 | 5.69 | $5.63 | 139316 |
| 2023-08-01 | 5.71 | $5.66 | 246200 |
| 2023-07-31 | 5.72 | $5.72 | 238905 |
| 2023-07-28 | 5.72 | $5.72 | 182900 |
| 2023-07-27 | 5.72 | $5.69 | 501400 |
| 2023-07-26 | 5.73 | $5.73 | 106100 |
| 2023-07-25 | 5.73 | $5.70 | 197028 |
| 2023-07-24 | 5.74 | $5.72 | 141614 |
| 2023-07-21 | 5.74 | $5.72 | 216300 |
| 2023-07-20 | 5.75 | $5.70 | 166900 |
| 2023-07-19 | 5.76 | $5.74 | 158239 |
| 2023-07-18 | 5.76 | $5.73 | 66947 |
| 2023-07-17 | 5.76 | $5.72 | 103748 |
| 2023-07-14 | 5.77 | $5.71 | 25800 |
| 2023-07-13 | 5.77 | $5.77 | 27138 |
| 2023-07-12 | 5.77 | $5.76 | 65435 |
| 2023-07-11 | 5.76 | $5.75 | 33000 |
| 2023-07-10 | 5.75 | $5.76 | 90700 |
| 2023-07-07 | 5.74 | $5.75 | 161100 |
| 2023-07-06 | 5.72 | $5.67 | 139600 |
| 2023-07-05 | 5.73 | $5.73 | 185343 |
| 2023-07-03 | 5.72 | $5.73 | 37531 |
| 2023-06-30 | 5.71 | $5.70 | 217000 |
| 2023-06-29 | 5.71 | $5.72 | 107500 |
| 2023-06-28 | 5.69 | $5.74 | 136300 |
| 2023-06-27 | 5.67 | $5.74 | 121115 |
| 2023-06-26 | 5.64 | $5.68 | 51714 |
| 2023-06-23 | 5.63 | $5.65 | 128400 |
| 2023-06-22 | 5.62 | $5.62 | 90800 |
| 2023-06-21 | 5.62 | $5.61 | 122800 |
| 2023-06-20 | 5.62 | $5.61 | 127500 |
| 2023-06-16 | 5.62 | $5.59 | 103900 |
| 2023-06-15 | 5.63 | $5.62 | 77816 |
| 2023-06-14 | 5.63 | $5.62 | 89400 |
| 2023-06-13 | 5.63 | $5.62 | 60900 |
| 2023-06-12 | 5.63 | $5.67 | 90200 |
| 2023-06-09 | 5.62 | $5.67 | 68800 |
| 2023-06-08 | 5.60 | $5.65 | 86504 |
| 2023-06-07 | 5.58 | $5.64 | 83100 |
| 2023-06-06 | 5.57 | $5.64 | 127300 |
| 2023-06-05 | 5.55 | $5.63 | 76382 |
| 2023-06-02 | 5.53 | $5.59 | 72203 |
| 2023-06-01 | 5.53 | $5.60 | 112800 |
| 2023-05-31 | 5.52 | $5.58 | 87743 |
| 2023-05-30 | 5.51 | $5.56 | 106038 |
| 2023-05-26 | 5.51 | $5.52 | 54900 |
| 2023-05-25 | 5.52 | $5.51 | 85100 |
| 2023-05-24 | 5.55 | $5.50 | 76900 |
| 2023-05-23 | 5.58 | $5.55 | 62640 |
| 2023-05-22 | 5.60 | $5.59 | 83300 |
| 2023-05-19 | 5.62 | $5.62 | 131800 |
| 2023-05-18 | 5.63 | $5.64 | 74200 |
| 2023-05-17 | 5.64 | $5.66 | 164900 |
| 2023-05-16 | 5.64 | $5.68 | 40139 |
| 2023-05-15 | 5.65 | $5.68 | 275048 |
| 2023-05-12 | 5.65 | $5.65 | 84836 |
| 2023-05-11 | 5.66 | $5.64 | 214200 |
| 2023-05-10 | 5.68 | $5.68 | 236800 |
| 2023-05-09 | 5.69 | $5.69 | 179300 |
| 2023-05-08 | 5.71 | $5.68 | 110940 |
| 2023-05-05 | 5.73 | $5.71 | 126314 |
| 2023-05-04 | 5.74 | $5.70 | 129400 |
| 2023-05-03 | 5.77 | $5.71 | 86100 |
| 2023-05-02 | 5.79 | $5.73 | 106000 |
| 2023-05-01 | 5.82 | $5.76 | 79000 |
| 2023-04-28 | 5.84 | $5.86 | 88207 |
| 2023-04-27 | 5.83 | $5.82 | 71800 |
| 2023-04-26 | 5.84 | $5.87 | 124000 |
| 2023-04-25 | 5.83 | $5.75 | 86900 |
| 2023-04-24 | 5.86 | $5.82 | 90011 |
| 2023-04-21 | 5.87 | $5.86 | 123121 |
| 2023-04-20 | 5.87 | $5.76 | 23331 |
| 2023-04-19 | 5.90 | $5.74 | 52800 |
| 2023-04-18 | 5.95 | $5.79 | 40700 |
| 2023-04-17 | 5.99 | $5.87 | 80718 |
| 2023-04-14 | 6.01 | $5.89 | 55524 |
| 2023-04-13 | 6.02 | $5.95 | 112300 |
| 2023-04-12 | 6.02 | $6.01 | 39227 |
| 2023-04-11 | 6.00 | $6.02 | 121500 |
| 2023-04-10 | 5.97 | $5.89 | 81000 |
| 2023-04-06 | 5.97 | $5.99 | 98149 |
| 2023-04-05 | 5.94 | $6.00 | 76200 |
| 2023-04-04 | 5.90 | $5.99 | 136230 |
| 2023-04-03 | 5.85 | $5.97 | 173600 |
| 2023-03-31 | 5.79 | $6.01 | 245824 |
| 2023-03-30 | 5.71 | $5.81 | 64000 |
| 2023-03-29 | 5.68 | $5.73 | 71700 |
| 2023-03-28 | 5.66 | $5.73 | 66024 |
| 2023-03-27 | 5.64 | $5.69 | 105600 |
| 2023-03-24 | 5.63 | $5.70 | 188000 |
| 2023-03-23 | 5.62 | $5.66 | 206413 |
| 2023-03-22 | 5.61 | $5.66 | 289000 |
| 2023-03-21 | 5.61 | $5.59 | 183606 |
| 2023-03-20 | 5.63 | $5.67 | 104410 |
| 2023-03-17 | 5.62 | $5.67 | 157200 |
| 2023-03-16 | 5.62 | $5.67 | 180100 |
| 2023-03-15 | 5.62 | $5.67 | 87500 |
| 2023-03-14 | 5.61 | $5.72 | 144545 |
| 2023-03-13 | 5.60 | $5.68 | 85631 |
| 2023-03-10 | 5.59 | $5.66 | 103600 |
| 2023-03-09 | 5.59 | $5.68 | 138000 |
| 2023-03-08 | 5.59 | $5.67 | 77900 |
| 2023-03-07 | 5.58 | $5.62 | 102815 |
| 2023-03-06 | 5.60 | $5.64 | 148221 |
| 2023-03-03 | 5.62 | $5.65 | 143217 |
| 2023-03-02 | 5.64 | $5.63 | 128837 |
| 2023-03-01 | 5.67 | $5.69 | 72100 |
| 2023-02-28 | 5.69 | $5.74 | 88100 |
| 2023-02-27 | 5.70 | $5.71 | 80300 |
| 2023-02-24 | 5.72 | $5.69 | 120000 |
| 2023-02-23 | 5.76 | $5.69 | 105243 |
| 2023-02-22 | 5.81 | $5.70 | 90100 |
| 2023-02-21 | 5.86 | $5.74 | 135000 |
| 2023-02-17 | 5.92 | $5.80 | 96800 |
| 2023-02-16 | 5.97 | $5.84 | 88400 |
| 2023-02-15 | 6.02 | $5.92 | 178109 |
| 2023-02-14 | 6.05 | $5.95 | 67900 |
| 2023-02-13 | 6.08 | $5.97 | 130414 |
| 2023-02-10 | 6.11 | $6.06 | 101400 |
| 2023-02-09 | 6.12 | $6.12 | 129414 |
| 2023-02-08 | 6.11 | $6.12 | 120848 |
| 2023-02-07 | 6.10 | $6.08 | 174234 |
| 2023-02-06 | 6.09 | $6.02 | 146040 |
| 2023-02-03 | 6.11 | $6.06 | 156800 |
| 2023-02-02 | 6.11 | $6.09 | 105000 |
| 2023-02-01 | 6.10 | $6.06 | 120929 |
| 2023-01-31 | 6.10 | $6.04 | 117909 |
| 2023-01-30 | 6.10 | $6.04 | 125325 |
| 2023-01-27 | 6.11 | $6.03 | 78609 |
| 2023-01-26 | 6.11 | $6.08 | 140400 |
| 2023-01-25 | 6.10 | $6.06 | 103500 |
| 2023-01-24 | 6.09 | $6.12 | 125800 |
| 2023-01-23 | 6.06 | $6.11 | 104547 |
| 2023-01-20 | 6.03 | $6.08 | 85542 |
| 2023-01-19 | 5.99 | $5.98 | 173324 |
| 2023-01-18 | 5.98 | $5.97 | 138316 |
| 2023-01-17 | 5.97 | $5.93 | 98238 |
| 2023-01-13 | 5.96 | $6.01 | 68900 |
| 2023-01-12 | 5.93 | $6.01 | 37325 |
| 2023-01-11 | 5.89 | $5.95 | 39700 |
| 2023-01-10 | 5.85 | $5.91 | 72900 |
| 2023-01-09 | 5.83 | $5.91 | 79137 |
| 2023-01-06 | 5.79 | $5.87 | 205406 |
| 2023-01-05 | 5.77 | $5.81 | 336500 |
| 2023-01-04 | 5.75 | $5.81 | 87200 |
| 2023-01-03 | 5.73 | $5.79 | 115641 |
| 2022-12-30 | 5.71 | $5.78 | 373343 |
| 2022-12-29 | 5.70 | $5.79 | 362639 |
| 2022-12-28 | 5.67 | $5.67 | 225825 |
| 2022-12-27 | 5.68 | $5.65 | 528900 |
| 2022-12-23 | 5.70 | $5.63 | 236800 |
| 2022-12-22 | 5.73 | $5.65 | 262600 |
| 2022-12-21 | 5.76 | $5.64 | 291612 |
| 2022-12-20 | 5.79 | $5.68 | 245020 |
| 2022-12-19 | 5.83 | $5.72 | 244612 |
| 2022-12-16 | 5.85 | $5.72 | 168700 |
| 2022-12-15 | 5.88 | $5.75 | 190910 |
| 2022-12-14 | 5.91 | $5.80 | 125013 |
| 2022-12-13 | 5.92 | $5.81 | 166138 |
| 2022-12-12 | 5.94 | $5.83 | 125100 |
| 2022-12-09 | 5.95 | $5.76 | 666320 |
| 2022-12-08 | 5.98 | $5.84 | 909900 |
| 2022-12-07 | 5.99 | $5.93 | 175631 |
| 2022-12-06 | 5.97 | $5.92 | 180647 |
| 2022-12-05 | 5.95 | $5.89 | 109300 |
| 2022-12-02 | 5.93 | $5.89 | 217900 |
| 2022-12-01 | 5.90 | $5.92 | 220020 |
| 2022-11-30 | 5.86 | $5.92 | 319035 |
| 2022-11-29 | 5.80 | $5.81 | 324100 |
| 2022-11-28 | 5.77 | $5.84 | 253100 |
| 2022-11-25 | 5.72 | $5.79 | 97500 |
| 2022-11-23 | 5.67 | $5.77 | 250330 |
| 2022-11-22 | 5.61 | $5.71 | 154300 |
| 2022-11-21 | 5.56 | $5.59 | 759905 |
| 2022-11-18 | 5.53 | $5.64 | 229200 |
| 2022-11-17 | 5.49 | $5.60 | 296000 |
| 2022-11-16 | 5.44 | $5.59 | 162000 |
| 2022-11-15 | 5.40 | $5.53 | 215500 |
| 2022-11-14 | 5.36 | $5.45 | 98200 |
| 2022-11-11 | 5.33 | $5.52 | 149200 |
| 2022-11-10 | 5.28 | $5.49 | 187000 |
| 2022-11-09 | 5.24 | $5.28 | 286700 |
| 2022-11-08 | 5.25 | $5.28 | 140800 |
| 2022-11-07 | 5.26 | $5.29 | 173400 |
| 2022-11-04 | 5.28 | $5.29 | 183548 |
| 2022-11-03 | 5.30 | $5.25 | 332332 |
| 2022-11-02 | 5.35 | $5.33 | 298534 |
| 2022-11-01 | 5.38 | $5.35 | 493000 |
| 2022-10-31 | 5.41 | $5.40 | 244215 |
| 2022-10-28 | 5.44 | $5.44 | 238000 |
| 2022-10-27 | 5.46 | $5.40 | 201747 |
| 2022-10-26 | 5.51 | $5.45 | 218300 |
| 2022-10-25 | 5.54 | $5.49 | 219200 |
| 2022-10-24 | 5.58 | $5.50 | 254300 |
| 2022-10-21 | 5.62 | $5.60 | 78500 |
| 2022-10-20 | 5.64 | $5.59 | 168638 |
| 2022-10-19 | 5.67 | $5.60 | 103834 |
| 2022-10-18 | 5.70 | $5.69 | 116500 |
| 2022-10-17 | 5.71 | $5.70 | 78007 |
| 2022-10-14 | 5.72 | $5.74 | 84945 |
| 2022-10-13 | 5.73 | $5.78 | 133900 |
| 2022-10-12 | 5.72 | $5.76 | 207200 |
| 2022-10-11 | 5.72 | $5.88 | 120018 |
| 2022-10-10 | 5.69 | $5.83 | 199100 |
| 2022-10-07 | 5.66 | $5.82 | 138300 |
| 2022-10-06 | 5.64 | $5.80 | 77633 |
| 2022-10-05 | 5.61 | $5.72 | 263576 |
| 2022-10-04 | 5.62 | $5.78 | 178700 |
| 2022-10-03 | 5.60 | $5.73 | 177600 |
| 2022-09-30 | 5.60 | $5.66 | 131844 |
| 2022-09-29 | 5.63 | $5.62 | 170438 |
| 2022-09-28 | 5.68 | $5.74 | 197301 |
| 2022-09-27 | 5.70 | $5.70 | 67436 |
| 2022-09-26 | 5.75 | $5.74 | 170000 |
| 2022-09-23 | 5.80 | $5.76 | 166127 |
| 2022-09-22 | 5.86 | $5.85 | 94719 |
| 2022-09-21 | 5.90 | $5.89 | 50917 |
| 2022-09-20 | 5.94 | $5.90 | 78000 |
| 2022-09-19 | 6.00 | $5.95 | 286500 |
| 2022-09-16 | 6.05 | $6.02 | 65321 |
| 2022-09-15 | 6.09 | $6.05 | 66311 |
| 2022-09-14 | 6.13 | $6.12 | 95415 |
| 2022-09-13 | 6.16 | $6.14 | 48500 |
| 2022-09-12 | 6.20 | $6.19 | 108900 |
| 2022-09-09 | 6.23 | $6.22 | 64000 |
| 2022-09-08 | 6.25 | $6.22 | 122704 |
| 2022-09-07 | 6.29 | $6.30 | 69300 |
| 2022-09-06 | 6.31 | $6.29 | 99800 |
| 2022-09-02 | 6.34 | $6.37 | 241000 |
| 2022-09-01 | 6.35 | $6.30 | 107317 |
| 2022-08-31 | 6.38 | $6.43 | 379740 |
| 2022-08-30 | 6.38 | $6.25 | 146800 |
| 2022-08-29 | 6.45 | $6.38 | 101025 |
| 2022-08-26 | 6.48 | $6.42 | 57514 |
| 2022-08-25 | 6.51 | $6.53 | 104300 |
| 2022-08-24 | 6.52 | $6.46 | 81100 |
| 2022-08-23 | 6.54 | $6.48 | 41700 |
| 2022-08-22 | 6.57 | $6.43 | 84300 |
| 2022-08-19 | 6.62 | $6.48 | 94523 |
| 2022-08-18 | 6.66 | $6.60 | 140948 |
| 2022-08-17 | 6.67 | $6.52 | 185600 |
| 2022-08-16 | 6.71 | $6.56 | 210100 |
| 2022-08-15 | 6.75 | $6.67 | 97136 |
| 2022-08-12 | 6.75 | $6.70 | 74545 |
| 2022-08-11 | 6.75 | $6.71 | 178100 |
| 2022-08-10 | 6.74 | $6.72 | 62431 |
| 2022-08-09 | 6.73 | $6.67 | 116100 |
| 2022-08-08 | 6.72 | $6.71 | 105200 |
| 2022-08-05 | 6.70 | $6.66 | 111443 |
| 2022-08-04 | 6.69 | $6.72 | 208941 |
| 2022-08-03 | 6.66 | $6.69 | 105547 |
| 2022-08-02 | 6.63 | $6.65 | 239826 |
| 2022-08-01 | 6.61 | $6.65 | 131500 |
| 2022-07-29 | 6.57 | $6.65 | 132700 |
| 2022-07-28 | 6.53 | $6.59 | 99900 |
| 2022-07-27 | 6.50 | $6.50 | 86100 |
| 2022-07-26 | 6.49 | $6.49 | 112900 |
| 2022-07-25 | 6.48 | $6.45 | 76100 |
| 2022-07-22 | 6.48 | $6.45 | 75538 |
| 2022-07-21 | 6.47 | $6.44 | 22800 |
| 2022-07-20 | 6.47 | $6.43 | 56900 |
| 2022-07-19 | 6.47 | $6.41 | 52335 |
| 2022-07-18 | 6.48 | $6.42 | 103731 |
| 2022-07-15 | 6.49 | $6.44 | 70200 |
| 2022-07-14 | 6.48 | $6.44 | 106601 |
| 2022-07-13 | 6.48 | $6.54 | 30500 |
| 2022-07-12 | 6.45 | $6.54 | 84002 |
| 2022-07-11 | 6.40 | $6.50 | 111433 |
| 2022-07-08 | 6.36 | $6.47 | 234300 |
| 2022-07-07 | 6.32 | $6.39 | 100728 |
| 2022-07-06 | 6.29 | $6.45 | 127417 |
| 2022-07-05 | 6.24 | $6.45 | 159936 |
| 2022-07-01 | 6.18 | $6.29 | 160914 |
| 2022-06-30 | 6.16 | $6.22 | 246836 |
| 2022-06-29 | 6.16 | $6.25 | 159702 |
| 2022-06-28 | 6.14 | $6.15 | 144718 |
| 2022-06-27 | 6.16 | $6.15 | 189600 |
| 2022-06-24 | 6.19 | $6.17 | 194300 |
| 2022-06-23 | 6.21 | $6.17 | 208900 |
| 2022-06-22 | 6.25 | $6.32 | 438600 |
| 2022-06-21 | 6.24 | $6.23 | 231200 |
| 2022-06-17 | 6.26 | $6.15 | 153028 |
| 2022-06-16 | 6.32 | $6.05 | 416864 |
| 2022-06-15 | 6.41 | $6.23 | 105133 |
| 2022-06-14 | 6.48 | $6.28 | 157600 |
| 2022-06-13 | 6.54 | $6.30 | 136700 |
| 2022-06-10 | 6.61 | $6.44 | 133600 |
| 2022-06-09 | 6.65 | $6.54 | 63125 |
| 2022-06-08 | 6.66 | $6.61 | 136330 |
| 2022-06-07 | 6.65 | $6.63 | 95000 |
| 2022-06-06 | 6.64 | $6.58 | 112205 |
| 2022-06-03 | 6.63 | $6.63 | 104200 |
| 2022-06-02 | 6.61 | $6.66 | 165822 |
| 2022-06-01 | 6.58 | $6.69 | 98300 |
| 2022-05-31 | 6.52 | $6.67 | 163500 |
| 2022-05-27 | 6.46 | $6.70 | 118600 |
| 2022-05-26 | 6.37 | $6.59 | 126906 |
| 2022-05-25 | 6.31 | $6.54 | 140400 |
| 2022-05-24 | 6.24 | $6.36 | 100600 |
| 2022-05-23 | 6.22 | $6.26 | 154900 |
| 2022-05-20 | 6.23 | $6.23 | 126134 |
| 2022-05-19 | 6.25 | $6.23 | 58214 |
| 2022-05-18 | 6.28 | $6.20 | 100334 |
| 2022-05-17 | 6.33 | $6.31 | 79609 |
| 2022-05-16 | 6.35 | $6.34 | 93300 |
| 2022-05-13 | 6.37 | $6.33 | 69520 |
| 2022-05-12 | 6.40 | $6.39 | 123800 |
| 2022-05-11 | 6.42 | $6.40 | 102700 |
| 2022-05-10 | 6.44 | $6.41 | 76800 |
| 2022-05-09 | 6.46 | $6.47 | 149644 |
| 2022-05-06 | 6.48 | $6.62 | 108703 |
| 2022-05-05 | 6.44 | $6.49 | 103000 |
| 2022-05-04 | 6.45 | $6.49 | 93604 |
| 2022-05-03 | 6.46 | $6.48 | 66300 |
| 2022-05-02 | 6.47 | $6.48 | 96030 |
| 2022-04-29 | 6.50 | $6.66 | 235828 |
| 2022-04-28 | 6.47 | $6.64 | 235942 |
| 2022-04-27 | 6.44 | $6.46 | 158400 |
| 2022-04-26 | 6.47 | $6.46 | 115301 |
| 2022-04-25 | 6.50 | $6.46 | 143400 |
| 2022-04-22 | 6.55 | $6.51 | 156100 |
| 2022-04-21 | 6.60 | $6.63 | 192600 |
| 2022-04-20 | 6.61 | $6.64 | 178500 |
| 2022-04-19 | 6.63 | $6.56 | 331629 |
| 2022-04-18 | 6.69 | $6.52 | 267928 |
| 2022-04-14 | 6.77 | $6.57 | 186800 |
| 2022-04-13 | 6.85 | $6.71 | 209900 |
| 2022-04-12 | 6.91 | $6.82 | 95500 |
| 2022-04-11 | 6.95 | $6.91 | 113100 |
| 2022-04-08 | 6.97 | $6.98 | 136500 |
| 2022-04-07 | 6.98 | $6.98 | 63000 |
| 2022-04-06 | 6.98 | $6.99 | 75300 |
| 2022-04-05 | 6.99 | $7.00 | 66440 |
| 2022-04-04 | 6.99 | $7.03 | 111814 |
| 2022-04-01 | 6.98 | $7.05 | 178300 |
| 2022-03-31 | 6.97 | $7.07 | 142500 |
| 2022-03-30 | 6.95 | $6.96 | 82425 |
| 2022-03-29 | 6.96 | $6.96 | 167426 |
| 2022-03-28 | 6.98 | $6.89 | 178000 |
| 2022-03-25 | 7.03 | $7.00 | 130801 |
| 2022-03-24 | 7.05 | $6.99 | 107600 |
| 2022-03-23 | 7.08 | $7.03 | 92500 |
| 2022-03-22 | 7.10 | $7.06 | 63615 |
| 2022-03-21 | 7.12 | $7.06 | 156029 |
| 2022-03-18 | 7.15 | $7.21 | 139500 |
| 2022-03-17 | 7.13 | $7.17 | 84238 |
| 2022-03-16 | 7.13 | $7.16 | 181000 |
| 2022-03-15 | 7.13 | $7.09 | 174911 |
| 2022-03-14 | 7.15 | $7.06 | 115917 |
| 2022-03-11 | 7.19 | $7.10 | 94200 |
| 2022-03-10 | 7.23 | $7.12 | 174046 |
| 2022-03-09 | 7.27 | $7.20 | 132612 |
| 2022-03-08 | 7.30 | $7.20 | 83443 |
| 2022-03-07 | 7.33 | $7.25 | 81333 |
| 2022-03-04 | 7.35 | $7.41 | 55502 |
| 2022-03-03 | 7.32 | $7.51 | 72800 |
| 2022-03-02 | 7.26 | $7.45 | 102323 |
| 2022-03-01 | 7.21 | $7.43 | 171602 |
| 2022-02-28 | 7.15 | $7.30 | 144600 |
| 2022-02-25 | 7.12 | $7.25 | 191808 |
| 2022-02-24 | 7.11 | $7.20 | 117003 |
| 2022-02-23 | 7.11 | $7.16 | 86800 |
| 2022-02-22 | 7.12 | $7.17 | 185900 |
| 2022-02-18 | 7.14 | $7.20 | 114329 |
| 2022-02-17 | 7.16 | $7.21 | 136800 |
| 2022-02-16 | 7.18 | $7.21 | 291300 |
| 2022-02-15 | 7.20 | $7.15 | 233304 |
| 2022-02-14 | 7.26 | $7.22 | 180519 |
| 2022-02-11 | 7.31 | $7.31 | 190400 |
| 2022-02-10 | 7.35 | $7.44 | 81637 |
| 2022-02-09 | 7.35 | $7.48 | 45410 |
| 2022-02-08 | 7.34 | $7.49 | 58640 |
| 2022-02-07 | 7.34 | $7.47 | 83417 |
| 2022-02-04 | 7.34 | $7.44 | 111200 |
| 2022-02-03 | 7.36 | $7.48 | 88338 |
| 2022-02-02 | 7.37 | $7.54 | 85722 |
| 2022-02-01 | 7.37 | $7.51 | 103839 |
| 2022-01-31 | 7.39 | $7.47 | 143417 |
| 2022-01-28 | 7.42 | $7.47 | 189600 |
| 2022-01-27 | 7.47 | $7.52 | 98229 |
| 2022-01-26 | 7.52 | $7.54 | 83620 |
| 2022-01-25 | 7.57 | $7.58 | 119800 |
| 2022-01-24 | 7.63 | $7.48 | 153244 |
| 2022-01-21 | 7.73 | $7.54 | 183921 |
| 2022-01-20 | 7.85 | $7.62 | 176700 |
| 2022-01-19 | 7.96 | $7.72 | 215400 |
| 2022-01-18 | 8.07 | $7.83 | 174535 |
| 2022-01-14 | 8.17 | $8.03 | 108200 |
| 2022-01-13 | 8.23 | $8.15 | 68442 |
| 2022-01-12 | 8.27 | $8.22 | 67034 |
| 2022-01-11 | 8.29 | $8.23 | 104900 |
| 2022-01-10 | 8.32 | $8.30 | 118521 |
| 2022-01-07 | 8.33 | $8.26 | 56700 |
| 2022-01-06 | 8.35 | $8.28 | 45535 |
| 2022-01-05 | 8.37 | $8.31 | 75631 |
| 2022-01-04 | 8.39 | $8.37 | 76649 |
| 2022-01-03 | 8.39 | $8.39 | 88218 |
| 2021-12-31 | 8.39 | $8.35 | 61100 |
| 2021-12-30 | 8.39 | $8.35 | 78100 |
| 2021-12-29 | 8.40 | $8.38 | 90100 |
| 2021-12-28 | 8.40 | $8.40 | 30935 |
| 2021-12-27 | 8.39 | $8.37 | 37100 |
| 2021-12-23 | 8.39 | $8.35 | 102000 |
| 2021-12-22 | 8.39 | $8.38 | 85500 |
| 2021-12-21 | 8.38 | $8.34 | 52527 |
| 2021-12-20 | 8.38 | $8.36 | 69300 |
| 2021-12-17 | 8.38 | $8.37 | 90123 |
| 2021-12-16 | 8.37 | $8.38 | 82100 |
| 2021-12-15 | 8.35 | $8.32 | 140400 |
| 2021-12-14 | 8.35 | $8.40 | 59700 |
| 2021-12-13 | 8.32 | $8.39 | 134000 |
| 2021-12-10 | 8.29 | $8.31 | 101300 |
| 2021-12-09 | 8.27 | $8.28 | 103000 |
| 2021-12-08 | 8.26 | $8.27 | 63019 |
| 2021-12-07 | 8.26 | $8.29 | 147447 |
| 2021-12-06 | 8.24 | $8.20 | 50900 |
| 2021-12-03 | 8.25 | $8.19 | 75100 |
| 2021-12-02 | 8.26 | $8.21 | 62300 |
| 2021-12-01 | 8.27 | $8.23 | 71300 |
| 2021-11-30 | 8.27 | $8.24 | 124400 |
| 2021-11-29 | 8.27 | $8.24 | 57700 |
| 2021-11-26 | 8.27 | $8.24 | 53348 |
| 2021-11-24 | 8.26 | $8.21 | 51500 |
| 2021-11-23 | 8.27 | $8.21 | 49034 |
| 2021-11-22 | 8.27 | $8.25 | 44744 |
| 2021-11-19 | 8.27 | $8.22 | 81400 |
| 2021-11-18 | 8.27 | $8.24 | 71900 |
| 2021-11-17 | 8.26 | $8.18 | 43348 |
| 2021-11-16 | 8.27 | $8.20 | 64647 |
| 2021-11-15 | 8.27 | $8.24 | 41500 |
| 2021-11-12 | 8.26 | $8.22 | 81841 |
| 2021-11-11 | 8.25 | $8.28 | 53207 |
| 2021-11-10 | 8.23 | $8.21 | 86800 |
| 2021-11-09 | 8.21 | $8.30 | 87300 |
| 2021-11-08 | 8.16 | $8.26 | 78100 |
| 2021-11-05 | 8.12 | $8.22 | 74600 |
| 2021-11-04 | 8.08 | $8.09 | 75600 |
| 2021-11-03 | 8.07 | $8.21 | 67400 |
| 2021-11-02 | 8.02 | $8.23 | 190322 |
| 2021-11-01 | 7.95 | $8.15 | 158224 |
| 2021-10-29 | 7.89 | $8.02 | 142508 |
| 2021-10-28 | 7.86 | $7.85 | 121200 |
| 2021-10-27 | 7.88 | $7.84 | 114138 |
| 2021-10-26 | 7.91 | $7.87 | 125600 |
| 2021-10-25 | 7.94 | $7.89 | 152825 |
| 2021-10-22 | 7.98 | $7.97 | 57100 |
| 2021-10-21 | 7.99 | $7.97 | 116026 |
| 2021-10-20 | 8.01 | $8.05 | 51940 |
| 2021-10-19 | 8.01 | $8.05 | 64200 |
| 2021-10-18 | 8.00 | $8.07 | 72922 |
| 2021-10-15 | 8.00 | $8.08 | 69328 |
| 2021-10-14 | 7.98 | $8.10 | 143709 |
| 2021-10-13 | 7.97 | $8.13 | 93000 |
| 2021-10-12 | 7.94 | $8.05 | 90700 |
| 2021-10-11 | 7.93 | $8.01 | 116100 |
| 2021-10-08 | 7.93 | $7.98 | 67100 |
| 2021-10-07 | 7.95 | $7.98 | 115820 |
| 2021-10-06 | 7.97 | $7.99 | 40035 |
| 2021-10-05 | 8.00 | $7.98 | 103400 |
| 2021-10-04 | 8.04 | $7.97 | 87017 |
| 2021-10-01 | 8.09 | $7.99 | 117437 |
| 2021-09-30 | 8.14 | $7.98 | 171215 |
| 2021-09-29 | 8.22 | $8.03 | 293100 |
| 2021-09-28 | 8.30 | $8.19 | 111500 |
| 2021-09-27 | 8.34 | $8.27 | 107830 |
| 2021-09-24 | 8.37 | $8.35 | 45100 |
| 2021-09-23 | 8.38 | $8.35 | 83730 |
| 2021-09-22 | 8.39 | $8.42 | 104400 |
| 2021-09-21 | 8.38 | $8.41 | 47014 |
| 2021-09-20 | 8.38 | $8.39 | 91603 |
| 2021-09-17 | 8.38 | $8.39 | 55206 |
| 2021-09-16 | 8.38 | $8.39 | 118114 |
| 2021-09-15 | 8.38 | $8.39 | 117008 |
| 2021-09-14 | 8.38 | $8.38 | 52000 |
| 2021-09-13 | 8.38 | $8.38 | 41010 |
| 2021-09-10 | 8.38 | $8.39 | 53000 |
| 2021-09-09 | 8.38 | $8.35 | 43737 |
| 2021-09-08 | 8.40 | $8.35 | 50912 |
| 2021-09-07 | 8.41 | $8.37 | 66237 |
| 2021-09-03 | 8.43 | $8.40 | 45800 |
| 2021-09-02 | 8.44 | $8.42 | 71400 |
| 2021-09-01 | 8.44 | $8.44 | 74729 |
| 2021-08-31 | 8.44 | $8.44 | 58110 |
| 2021-08-30 | 8.43 | $8.42 | 53400 |
| 2021-08-27 | 8.44 | $8.43 | 66733 |
| 2021-08-26 | 8.43 | $8.41 | 77902 |
| 2021-08-25 | 8.44 | $8.43 | 44512 |
| 2021-08-24 | 8.44 | $8.44 | 98738 |
| 2021-08-23 | 8.43 | $8.45 | 56500 |
| 2021-08-20 | 8.42 | $8.44 | 59200 |
| 2021-08-19 | 8.41 | $8.42 | 67000 |
| 2021-08-18 | 8.40 | $8.39 | 73142 |
| 2021-08-17 | 8.40 | $8.37 | 67900 |
| 2021-08-16 | 8.41 | $8.36 | 73300 |
| 2021-08-13 | 8.42 | $8.35 | 84749 |
| 2021-08-12 | 8.43 | $8.34 | 78130 |
| 2021-08-11 | 8.45 | $8.41 | 112621 |
| 2021-08-10 | 8.45 | $8.43 | 123600 |
| 2021-08-09 | 8.45 | $8.41 | 37422 |
| 2021-08-06 | 8.45 | $8.41 | 36409 |
| 2021-08-05 | 8.45 | $8.42 | 42949 |
| 2021-08-04 | 8.44 | $8.43 | 149340 |
| 2021-08-03 | 8.43 | $8.58 | 54200 |
| 2021-08-02 | 8.37 | $8.49 | 63600 |
| 2021-07-30 | 8.32 | $8.45 | 129800 |
| 2021-07-29 | 8.27 | $8.40 | 110100 |
| 2021-07-28 | 8.23 | $8.35 | 229000 |
| 2021-07-27 | 8.20 | $8.24 | 75827 |
| 2021-07-26 | 8.19 | $8.24 | 117300 |
| 2021-07-23 | 8.18 | $8.20 | 143330 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.44
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.24
Average
48.68
Maximum
75.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 40.44 | $6.00 | 370703 |
| 2026-07-20 | 45.08 | $6.05 | 52407 |
| 2026-07-17 | 43.86 | $6.04 | 48619 |
| 2026-07-16 | 44.81 | $6.05 | 84317 |
| 2026-07-15 | 46.73 | $6.07 | 92400 |
| 2026-07-14 | 47.70 | $6.08 | 114300 |
| 2026-07-13 | 46.65 | $6.07 | 87100 |
| 2026-07-10 | 45.61 | $6.06 | 64833 |
| 2026-07-09 | 46.47 | $6.07 | 84035 |
| 2026-07-08 | 43.42 | $6.04 | 123300 |
| 2026-07-07 | 45.90 | $6.07 | 199800 |
| 2026-07-06 | 52.57 | $6.14 | 164000 |
| 2026-07-02 | 55.87 | $6.17 | 174120 |
| 2026-07-01 | 57.00 | $6.18 | 143621 |
| 2026-06-30 | 54.36 | $6.15 | 206243 |
| 2026-06-29 | 57.73 | $6.18 | 156500 |
| 2026-06-26 | 53.14 | $6.13 | 232104 |
| 2026-06-25 | 54.26 | $6.14 | 106820 |
| 2026-06-24 | 55.37 | $6.15 | 149700 |
| 2026-06-23 | 53.56 | $6.13 | 208828 |
| 2026-06-22 | 50.72 | $6.10 | 102313 |
| 2026-06-18 | 53.85 | $6.13 | 93400 |
| 2026-06-17 | 51.98 | $6.11 | 75800 |
| 2026-06-16 | 55.17 | $6.14 | 31900 |
| 2026-06-15 | 54.28 | $6.13 | 36600 |
| 2026-06-12 | 52.49 | $6.11 | 75000 |
| 2026-06-11 | 52.49 | $6.11 | 81700 |
| 2026-06-10 | 54.41 | $6.13 | 53402 |
| 2026-06-09 | 54.41 | $6.13 | 62728 |
| 2026-06-08 | 51.18 | $6.09 | 75800 |
| 2026-06-05 | 52.06 | $6.10 | 99519 |
| 2026-06-04 | 53.81 | $6.12 | 115245 |
| 2026-06-03 | 52.28 | $6.10 | 175900 |
| 2026-06-02 | 53.98 | $6.12 | 101900 |
| 2026-06-01 | 53.98 | $6.12 | 193317 |
| 2026-05-29 | 56.45 | $6.15 | 127700 |
| 2026-05-28 | 54.47 | $6.12 | 177100 |
| 2026-05-27 | 52.41 | $6.09 | 103300 |
| 2026-05-26 | 47.11 | $6.02 | 115200 |
| 2026-05-22 | 45.47 | $6.00 | 28000 |
| 2026-05-21 | 45.47 | $6.00 | 51349 |
| 2026-05-20 | 45.47 | $6.00 | 98317 |
| 2026-05-19 | 43.19 | $5.97 | 85400 |
| 2026-05-18 | 44.97 | $6.00 | 71033 |
| 2026-05-15 | 48.12 | $6.05 | 45338 |
| 2026-05-14 | 52.29 | $6.11 | 24214 |
| 2026-05-13 | 56.14 | $6.16 | 63000 |
| 2026-05-12 | 56.14 | $6.16 | 68700 |
| 2026-05-11 | 58.47 | $6.19 | 62444 |
| 2026-05-08 | 57.35 | $6.17 | 54800 |
| 2026-05-07 | 58.09 | $6.18 | 53600 |
| 2026-05-06 | 58.09 | $6.18 | 168400 |
| 2026-05-05 | 53.75 | $6.10 | 121004 |
| 2026-05-04 | 44.95 | $5.97 | 122400 |
| 2026-05-01 | 49.80 | $6.04 | 90200 |
| 2026-04-30 | 50.54 | $6.05 | 148300 |
| 2026-04-29 | 46.79 | $6.00 | 90419 |
| 2026-04-28 | 47.47 | $6.01 | 77748 |
| 2026-04-27 | 50.26 | $6.05 | 71644 |
| 2026-04-24 | 47.32 | $6.01 | 76904 |
| 2026-04-23 | 49.40 | $6.04 | 98000 |
| 2026-04-22 | 48.69 | $6.03 | 62107 |
| 2026-04-21 | 52.96 | $6.09 | 79100 |
| 2026-04-20 | 55.26 | $6.12 | 87630 |
| 2026-04-17 | 54.64 | $6.11 | 62700 |
| 2026-04-16 | 53.40 | $6.09 | 66200 |
| 2026-04-15 | 52.16 | $6.07 | 56127 |
| 2026-04-14 | 52.16 | $6.07 | 76000 |
| 2026-04-13 | 54.11 | $6.10 | 57337 |
| 2026-04-10 | 54.76 | $6.11 | 41500 |
| 2026-04-09 | 57.36 | $6.15 | 71300 |
| 2026-04-08 | 55.87 | $6.12 | 135500 |
| 2026-04-07 | 50.34 | $6.02 | 207628 |
| 2026-04-06 | 43.65 | $5.92 | 174910 |
| 2026-04-02 | 42.16 | $5.90 | 150035 |
| 2026-04-01 | 47.51 | $5.99 | 147300 |
| 2026-03-31 | 48.81 | $6.01 | 351000 |
| 2026-03-30 | 29.48 | $5.80 | 208200 |
| 2026-03-27 | 29.48 | $5.80 | 110028 |
| 2026-03-26 | 30.98 | $5.83 | 160000 |
| 2026-03-25 | 33.72 | $5.88 | 138926 |
| 2026-03-24 | 27.66 | $5.83 | 93500 |
| 2026-03-23 | 32.12 | $5.91 | 84700 |
| 2026-03-20 | 34.08 | $5.94 | 92800 |
| 2026-03-19 | 39.41 | $6.01 | 70500 |
| 2026-03-18 | 40.27 | $6.02 | 56504 |
| 2026-03-17 | 37.70 | $6.00 | 48200 |
| 2026-03-16 | 38.49 | $6.01 | 17000 |
| 2026-03-13 | 35.95 | $5.99 | 88900 |
| 2026-03-12 | 39.01 | $6.03 | 50430 |
| 2026-03-11 | 41.52 | $6.06 | 68500 |
| 2026-03-10 | 43.29 | $6.08 | 160700 |
| 2026-03-09 | 42.12 | $6.07 | 46024 |
| 2026-03-06 | 44.75 | $6.10 | 102918 |
| 2026-03-05 | 44.75 | $6.10 | 77240 |
| 2026-03-04 | 46.50 | $6.12 | 185900 |
| 2026-03-03 | 50.23 | $6.16 | 85018 |
| 2026-03-02 | 53.27 | $6.19 | 89000 |
| 2026-02-27 | 52.36 | $6.18 | 88500 |
| 2026-02-26 | 54.38 | $6.20 | 85834 |
| 2026-02-25 | 51.72 | $6.17 | 124400 |
| 2026-02-24 | 51.72 | $6.17 | 206400 |
| 2026-02-23 | 52.65 | $6.18 | 91300 |
| 2026-02-20 | 50.11 | $6.15 | 57402 |
| 2026-02-19 | 53.76 | $6.19 | 81229 |
| 2026-02-18 | 59.97 | $6.25 | 43231 |
| 2026-02-17 | 59.97 | $6.25 | 149725 |
| 2026-02-13 | 59.26 | $6.24 | 62800 |
| 2026-02-12 | 61.33 | $6.26 | 55100 |
| 2026-02-11 | 63.42 | $6.28 | 28740 |
| 2026-02-10 | 62.82 | $6.27 | 33923 |
| 2026-02-09 | 59.66 | $6.22 | 40340 |
| 2026-02-06 | 58.99 | $6.21 | 150929 |
| 2026-02-05 | 54.75 | $6.15 | 77700 |
| 2026-02-04 | 54.75 | $6.15 | 43837 |
| 2026-02-03 | 56.51 | $6.17 | 53124 |
| 2026-02-02 | 55.14 | $6.15 | 57942 |
| 2026-01-30 | 58.65 | $6.19 | 59700 |
| 2026-01-29 | 61.43 | $6.22 | 71943 |
| 2026-01-28 | 58.96 | $6.18 | 109445 |
| 2026-01-27 | 53.29 | $6.10 | 112143 |
| 2026-01-26 | 48.19 | $6.04 | 130200 |
| 2026-01-23 | 47.28 | $6.03 | 140400 |
| 2026-01-22 | 47.28 | $6.03 | 164900 |
| 2026-01-21 | 48.83 | $6.05 | 105300 |
| 2026-01-20 | 52.07 | $6.09 | 58738 |
| 2026-01-16 | 53.77 | $6.11 | 159235 |
| 2026-01-15 | 53.77 | $6.11 | 116206 |
| 2026-01-14 | 56.26 | $6.14 | 162949 |
| 2026-01-13 | 59.75 | $6.18 | 122200 |
| 2026-01-12 | 66.64 | $6.25 | 64223 |
| 2026-01-09 | 64.99 | $6.22 | 44114 |
| 2026-01-08 | 62.67 | $6.18 | 157603 |
| 2026-01-07 | 58.76 | $6.12 | 52400 |
| 2026-01-06 | 56.60 | $6.09 | 77100 |
| 2026-01-05 | 65.25 | $6.17 | 26000 |
| 2026-01-02 | 67.70 | $6.19 | 61542 |
| 2025-12-31 | 66.51 | $6.17 | 201731 |
| 2025-12-30 | 63.27 | $6.12 | 106912 |
| 2025-12-29 | 55.02 | $6.02 | 101900 |
| 2025-12-26 | 56.22 | $6.03 | 135135 |
| 2025-12-24 | 54.32 | $6.01 | 161100 |
| 2025-12-23 | 54.32 | $6.01 | 119900 |
| 2025-12-22 | 54.32 | $6.01 | 311600 |
| 2025-12-19 | 52.56 | $5.99 | 169000 |
| 2025-12-18 | 51.68 | $5.98 | 311516 |
| 2025-12-17 | 46.99 | $5.93 | 249800 |
| 2025-12-16 | 50.73 | $5.97 | 288300 |
| 2025-12-15 | 49.78 | $5.96 | 207700 |
| 2025-12-12 | 52.68 | $5.99 | 174327 |
| 2025-12-11 | 55.76 | $6.02 | 103900 |
| 2025-12-10 | 62.73 | $6.08 | 105144 |
| 2025-12-09 | 59.52 | $6.04 | 267004 |
| 2025-12-08 | 62.06 | $6.06 | 155926 |
| 2025-12-05 | 60.46 | $6.04 | 116600 |
| 2025-12-04 | 56.06 | $5.99 | 239006 |
| 2025-12-03 | 56.06 | $5.99 | 267700 |
| 2025-12-02 | 46.36 | $5.90 | 278335 |
| 2025-12-01 | 43.74 | $5.88 | 272400 |
| 2025-11-28 | 44.78 | $5.89 | 151118 |
| 2025-11-26 | 46.90 | $5.91 | 152800 |
| 2025-11-25 | 45.68 | $5.90 | 136224 |
| 2025-11-24 | 43.20 | $5.88 | 169106 |
| 2025-11-21 | 41.94 | $5.87 | 157924 |
| 2025-11-20 | 43.78 | $5.89 | 204811 |
| 2025-11-19 | 46.71 | $5.92 | 162820 |
| 2025-11-18 | 49.87 | $5.95 | 110818 |
| 2025-11-17 | 50.97 | $5.96 | 191703 |
| 2025-11-14 | 52.05 | $5.97 | 52300 |
| 2025-11-13 | 54.25 | $5.99 | 46546 |
| 2025-11-12 | 55.36 | $6.00 | 56900 |
| 2025-11-11 | 54.47 | $5.99 | 147100 |
| 2025-11-10 | 54.47 | $5.99 | 64500 |
| 2025-11-07 | 51.89 | $5.96 | 260132 |
| 2025-11-06 | 50.11 | $5.94 | 116300 |
| 2025-11-05 | 53.92 | $5.98 | 167419 |
| 2025-11-04 | 53.07 | $5.97 | 135300 |
| 2025-11-03 | 54.01 | $5.98 | 117208 |
| 2025-10-31 | 54.94 | $5.99 | 183700 |
| 2025-10-30 | 52.62 | $5.96 | 150000 |
| 2025-10-29 | 55.33 | $5.99 | 220301 |
| 2025-10-28 | 58.17 | $6.02 | 160500 |
| 2025-10-27 | 59.13 | $6.03 | 78049 |
| 2025-10-24 | 59.13 | $6.03 | 46900 |
| 2025-10-23 | 62.89 | $6.07 | 63500 |
| 2025-10-22 | 61.13 | $6.04 | 58500 |
| 2025-10-21 | 62.06 | $6.05 | 98300 |
| 2025-10-20 | 60.34 | $6.02 | 217038 |
| 2025-10-17 | 54.44 | $5.93 | 78003 |
| 2025-10-16 | 60.10 | $5.99 | 53004 |
| 2025-10-15 | 59.43 | $5.98 | 72600 |
| 2025-10-14 | 60.39 | $5.99 | 34715 |
| 2025-10-13 | 65.41 | $6.04 | 75400 |
| 2025-10-10 | 61.11 | $5.97 | 48300 |
| 2025-10-09 | 59.04 | $5.94 | 49733 |
| 2025-10-08 | 62.19 | $5.97 | 106421 |
| 2025-10-07 | 60.87 | $5.95 | 103738 |
| 2025-10-06 | 59.53 | $5.93 | 114828 |
| 2025-10-03 | 60.51 | $5.94 | 88500 |
| 2025-10-02 | 63.51 | $5.97 | 53300 |
| 2025-10-01 | 65.57 | $5.99 | 86334 |
| 2025-09-30 | 61.41 | $5.92 | 109600 |
| 2025-09-29 | 61.41 | $5.92 | 59900 |
| 2025-09-26 | 59.52 | $5.89 | 64538 |
| 2025-09-25 | 56.84 | $5.85 | 93423 |
| 2025-09-24 | 62.76 | $5.91 | 159200 |
| 2025-09-23 | 70.95 | $5.98 | 103100 |
| 2025-09-22 | 69.32 | $5.95 | 77300 |
| 2025-09-19 | 67.59 | $5.92 | 87200 |
| 2025-09-18 | 72.78 | $5.96 | 90100 |
| 2025-09-17 | 71.21 | $5.93 | 105116 |
| 2025-09-16 | 73.92 | $5.95 | 82100 |
| 2025-09-15 | 73.92 | $5.95 | 92118 |
| 2025-09-12 | 72.00 | $5.91 | 49200 |
| 2025-09-11 | 74.61 | $5.93 | 139147 |
| 2025-09-10 | 70.55 | $5.85 | 98300 |
| 2025-09-09 | 69.97 | $5.84 | 121304 |
| 2025-09-08 | 69.41 | $5.83 | 99528 |
| 2025-09-05 | 64.33 | $5.75 | 183900 |
| 2025-09-04 | 57.64 | $5.67 | 42900 |
| 2025-09-03 | 56.67 | $5.66 | 93519 |
| 2025-09-02 | 56.67 | $5.66 | 71300 |
| 2025-08-29 | 59.10 | $5.68 | 116937 |
| 2025-08-28 | 56.44 | $5.65 | 113042 |
| 2025-08-27 | 54.57 | $5.63 | 137246 |
| 2025-08-26 | 54.57 | $5.63 | 73100 |
| 2025-08-25 | 54.57 | $5.63 | 99216 |
| 2025-08-22 | 52.83 | $5.61 | 247922 |
| 2025-08-21 | 45.95 | $5.54 | 73331 |
| 2025-08-20 | 45.95 | $5.54 | 51300 |
| 2025-08-19 | 47.75 | $5.56 | 100300 |
| 2025-08-18 | 51.58 | $5.60 | 63800 |
| 2025-08-15 | 53.62 | $5.62 | 46200 |
| 2025-08-14 | 51.81 | $5.60 | 110800 |
| 2025-08-13 | 55.96 | $5.64 | 68739 |
| 2025-08-12 | 60.57 | $5.68 | 60301 |
| 2025-08-11 | 55.32 | $5.62 | 78200 |
| 2025-08-08 | 57.76 | $5.64 | 104500 |
| 2025-08-07 | 57.76 | $5.64 | 124711 |
| 2025-08-06 | 56.01 | $5.62 | 295600 |
| 2025-08-05 | 51.22 | $5.57 | 137608 |
| 2025-08-04 | 46.81 | $5.53 | 100611 |
| 2025-08-01 | 46.81 | $5.53 | 130200 |
| 2025-07-31 | 46.81 | $5.53 | 99431 |
| 2025-07-30 | 41.12 | $5.48 | 114500 |
| 2025-07-29 | 41.97 | $5.49 | 94048 |
| 2025-07-28 | 39.59 | $5.47 | 97030 |
| 2025-07-25 | 40.37 | $5.48 | 33709 |
| 2025-07-24 | 38.03 | $5.46 | 54306 |
| 2025-07-23 | 38.75 | $5.47 | 116100 |
| 2025-07-22 | 40.98 | $5.50 | 105000 |
| 2025-07-21 | 41.73 | $5.51 | 162729 |
| 2025-07-18 | 39.61 | $5.49 | 92825 |
| 2025-07-17 | 43.36 | $5.54 | 125900 |
| 2025-07-16 | 43.36 | $5.54 | 121834 |
| 2025-07-15 | 46.55 | $5.58 | 119714 |
| 2025-07-14 | 47.37 | $5.59 | 121849 |
| 2025-07-11 | 46.47 | $5.58 | 141300 |
| 2025-07-10 | 51.50 | $5.64 | 176500 |
| 2025-07-09 | 53.33 | $5.66 | 63518 |
| 2025-07-08 | 51.70 | $5.64 | 54303 |
| 2025-07-07 | 50.89 | $5.63 | 107037 |
| 2025-07-03 | 57.31 | $5.70 | 58227 |
| 2025-07-02 | 56.57 | $5.69 | 124100 |
| 2025-07-01 | 55.84 | $5.68 | 70600 |
| 2025-06-30 | 49.35 | $5.60 | 188100 |
| 2025-06-27 | 49.35 | $5.60 | 143040 |
| 2025-06-26 | 44.78 | $5.55 | 123705 |
| 2025-06-25 | 46.37 | $5.57 | 157024 |
| 2025-06-24 | 47.99 | $5.59 | 110601 |
| 2025-06-23 | 47.11 | $5.58 | 116600 |
| 2025-06-20 | 47.11 | $5.58 | 116500 |
| 2025-06-18 | 43.68 | $5.54 | 185500 |
| 2025-06-17 | 46.55 | $5.58 | 102009 |
| 2025-06-16 | 45.70 | $5.57 | 129100 |
| 2025-06-13 | 46.40 | $5.58 | 115508 |
| 2025-06-12 | 47.79 | $5.60 | 133626 |
| 2025-06-11 | 49.19 | $5.62 | 164923 |
| 2025-06-10 | 44.57 | $5.56 | 176906 |
| 2025-06-09 | 43.76 | $5.55 | 96000 |
| 2025-06-06 | 43.76 | $5.55 | 95940 |
| 2025-06-05 | 44.94 | $5.57 | 92929 |
| 2025-06-04 | 43.49 | $5.55 | 161100 |
| 2025-06-03 | 42.03 | $5.53 | 107205 |
| 2025-06-02 | 43.63 | $5.56 | 68600 |
| 2025-05-30 | 42.95 | $5.55 | 222845 |
| 2025-05-29 | 44.49 | $5.58 | 145738 |
| 2025-05-28 | 44.49 | $5.58 | 368000 |
| 2025-05-27 | 48.15 | $5.65 | 158400 |
| 2025-05-23 | 43.07 | $5.57 | 102028 |
| 2025-05-22 | 50.74 | $5.70 | 65900 |
| 2025-05-21 | 48.03 | $5.66 | 589544 |
| 2025-05-20 | 53.62 | $5.74 | 95904 |
| 2025-05-19 | 52.97 | $5.73 | 60200 |
| 2025-05-16 | 53.69 | $5.74 | 41917 |
| 2025-05-15 | 49.12 | $5.67 | 66937 |
| 2025-05-14 | 51.90 | $5.71 | 69118 |
| 2025-05-13 | 52.61 | $5.72 | 41542 |
| 2025-05-12 | 51.98 | $5.71 | 36018 |
| 2025-05-09 | 55.43 | $5.76 | 31305 |
| 2025-05-08 | 54.28 | $5.74 | 107200 |
| 2025-05-07 | 53.13 | $5.72 | 80700 |
| 2025-05-06 | 51.38 | $5.69 | 71322 |
| 2025-05-05 | 50.80 | $5.68 | 146021 |
| 2025-05-02 | 50.24 | $5.67 | 271645 |
| 2025-05-01 | 51.36 | $5.69 | 235700 |
| 2025-04-30 | 48.06 | $5.63 | 304420 |
| 2025-04-29 | 46.34 | $5.60 | 234511 |
| 2025-04-28 | 43.98 | $5.56 | 117800 |
| 2025-04-25 | 45.40 | $5.59 | 86400 |
| 2025-04-24 | 43.07 | $5.55 | 256900 |
| 2025-04-23 | 35.92 | $5.44 | 283800 |
| 2025-04-22 | 33.76 | $5.41 | 174914 |
| 2025-04-21 | 33.76 | $5.41 | 202000 |
| 2025-04-17 | 37.56 | $5.51 | 151800 |
| 2025-04-16 | 35.49 | $5.48 | 157742 |
| 2025-04-15 | 34.81 | $5.47 | 175745 |
| 2025-04-14 | 31.35 | $5.42 | 143843 |
| 2025-04-11 | 29.93 | $5.40 | 920300 |
| 2025-04-10 | 27.82 | $5.37 | 304809 |
| 2025-04-09 | 33.61 | $5.55 | 320408 |
| 2025-04-08 | 30.56 | $5.51 | 231400 |
| 2025-04-07 | 39.64 | $5.72 | 209800 |
| 2025-04-04 | 42.49 | $5.77 | 110728 |
| 2025-04-03 | 47.72 | $5.85 | 83149 |
| 2025-04-02 | 48.43 | $5.86 | 75100 |
| 2025-04-01 | 47.69 | $5.85 | 83247 |
| 2025-03-31 | 41.32 | $5.77 | 111600 |
| 2025-03-28 | 41.93 | $5.78 | 147900 |
| 2025-03-27 | 39.39 | $5.75 | 114208 |
| 2025-03-26 | 43.61 | $5.82 | 165300 |
| 2025-03-25 | 48.56 | $5.89 | 126720 |
| 2025-03-24 | 51.74 | $5.93 | 118600 |
| 2025-03-21 | 48.53 | $5.89 | 87800 |
| 2025-03-20 | 43.15 | $5.83 | 180008 |
| 2025-03-19 | 36.89 | $5.77 | 165400 |
| 2025-03-18 | 38.22 | $5.79 | 170347 |
| 2025-03-17 | 38.89 | $5.80 | 108402 |
| 2025-03-14 | 40.93 | $5.83 | 90936 |
| 2025-03-13 | 42.33 | $5.85 | 120400 |
| 2025-03-12 | 46.10 | $5.90 | 189700 |
| 2025-03-11 | 46.10 | $5.90 | 113220 |
| 2025-03-10 | 46.10 | $5.90 | 118120 |
| 2025-03-07 | 46.81 | $5.91 | 110849 |
| 2025-03-06 | 53.94 | $6.00 | 59500 |
| 2025-03-05 | 55.73 | $6.02 | 125119 |
| 2025-03-04 | 55.73 | $6.02 | 98949 |
| 2025-03-03 | 63.33 | $6.10 | 132100 |
| 2025-02-28 | 58.65 | $6.03 | 92346 |
| 2025-02-27 | 60.75 | $6.05 | 94612 |
| 2025-02-26 | 61.81 | $6.06 | 79736 |
| 2025-02-25 | 59.82 | $6.03 | 105500 |
| 2025-02-24 | 55.41 | $5.97 | 118148 |
| 2025-02-21 | 58.46 | $6.00 | 65032 |
| 2025-02-20 | 57.72 | $5.99 | 171700 |
| 2025-02-19 | 57.72 | $5.99 | 271600 |
| 2025-02-18 | 53.23 | $5.93 | 281600 |
| 2025-02-14 | 56.06 | $5.96 | 162800 |
| 2025-02-13 | 49.22 | $5.88 | 160435 |
| 2025-02-12 | 47.27 | $5.86 | 237820 |
| 2025-02-11 | 53.07 | $5.92 | 130800 |
| 2025-02-10 | 51.18 | $5.90 | 109500 |
| 2025-02-07 | 56.62 | $5.95 | 119412 |
| 2025-02-06 | 56.62 | $5.95 | 119700 |
| 2025-02-05 | 54.89 | $5.93 | 234305 |
| 2025-02-04 | 47.98 | $5.86 | 160100 |
| 2025-02-03 | 44.53 | $5.83 | 139530 |
| 2025-01-31 | 44.53 | $5.83 | 136119 |
| 2025-01-30 | 45.43 | $5.84 | 119900 |
| 2025-01-29 | 44.36 | $5.83 | 262900 |
| 2025-01-28 | 46.09 | $5.85 | 324000 |
| 2025-01-27 | 42.91 | $5.82 | 259415 |
| 2025-01-24 | 41.83 | $5.81 | 181538 |
| 2025-01-23 | 43.39 | $5.83 | 158728 |
| 2025-01-22 | 44.99 | $5.85 | 173200 |
| 2025-01-21 | 47.49 | $5.88 | 84838 |
| 2025-01-17 | 45.58 | $5.86 | 48836 |
| 2025-01-16 | 45.58 | $5.86 | 144000 |
| 2025-01-15 | 43.73 | $5.84 | 165500 |
| 2025-01-14 | 40.87 | $5.81 | 85020 |
| 2025-01-13 | 41.54 | $5.82 | 88945 |
| 2025-01-10 | 38.67 | $5.79 | 91032 |
| 2025-01-08 | 41.23 | $5.83 | 47743 |
| 2025-01-07 | 43.27 | $5.86 | 99122 |
| 2025-01-06 | 45.40 | $5.89 | 104711 |
| 2025-01-03 | 42.72 | $5.86 | 81400 |
| 2025-01-02 | 38.92 | $5.82 | 190322 |
| 2024-12-31 | 37.94 | $5.81 | 174601 |
| 2024-12-30 | 36.00 | $5.79 | 169900 |
| 2024-12-27 | 31.94 | $5.75 | 254800 |
| 2024-12-26 | 32.93 | $5.77 | 189831 |
| 2024-12-24 | 30.90 | $5.75 | 111900 |
| 2024-12-23 | 29.89 | $5.74 | 281216 |
| 2024-12-20 | 32.12 | $5.79 | 217310 |
| 2024-12-19 | 32.12 | $5.79 | 225507 |
| 2024-12-18 | 36.00 | $5.87 | 161239 |
| 2024-12-17 | 39.40 | $5.93 | 213600 |
| 2024-12-16 | 41.90 | $5.97 | 218307 |
| 2024-12-13 | 43.89 | $6.00 | 265600 |
| 2024-12-12 | 50.74 | $6.09 | 237800 |
| 2024-12-11 | 53.38 | $6.12 | 336900 |
| 2024-12-10 | 53.38 | $6.12 | 193808 |
| 2024-12-09 | 52.64 | $6.11 | 148000 |
| 2024-12-06 | 53.44 | $6.12 | 79058 |
| 2024-12-05 | 52.76 | $6.11 | 108000 |
| 2024-12-04 | 57.61 | $6.17 | 105724 |
| 2024-12-03 | 54.28 | $6.12 | 136801 |
| 2024-12-02 | 57.73 | $6.16 | 92200 |
| 2024-11-29 | 56.41 | $6.14 | 116600 |
| 2024-11-27 | 50.57 | $6.06 | 163125 |
| 2024-11-26 | 45.35 | $6.00 | 138200 |
| 2024-11-25 | 44.42 | $5.99 | 115000 |
| 2024-11-22 | 41.59 | $5.96 | 85000 |
| 2024-11-21 | 41.59 | $5.96 | 133738 |
| 2024-11-20 | 42.90 | $5.98 | 85900 |
| 2024-11-19 | 43.56 | $5.99 | 122300 |
| 2024-11-18 | 44.20 | $6.00 | 113500 |
| 2024-11-15 | 44.82 | $6.01 | 104000 |
| 2024-11-14 | 47.37 | $6.05 | 96500 |
| 2024-11-13 | 43.56 | $6.00 | 98600 |
| 2024-11-12 | 45.44 | $6.03 | 128500 |
| 2024-11-11 | 48.06 | $6.07 | 62200 |
| 2024-11-08 | 50.12 | $6.10 | 443633 |
| 2024-11-07 | 42.28 | $6.00 | 85900 |
| 2024-11-06 | 35.55 | $5.93 | 109101 |
| 2024-11-05 | 43.05 | $6.04 | 57000 |
| 2024-11-04 | 41.99 | $6.03 | 89900 |
| 2024-11-01 | 39.87 | $6.01 | 96700 |
| 2024-10-31 | 40.58 | $6.02 | 68500 |
| 2024-10-30 | 41.99 | $6.04 | 86000 |
| 2024-10-29 | 35.62 | $5.98 | 117613 |
| 2024-10-28 | 36.90 | $6.00 | 93701 |
| 2024-10-25 | 37.54 | $6.01 | 48900 |
| 2024-10-24 | 35.41 | $5.99 | 51300 |
| 2024-10-23 | 37.87 | $6.03 | 138634 |
| 2024-10-22 | 42.81 | $6.10 | 226315 |
| 2024-10-21 | 46.97 | $6.15 | 104921 |
| 2024-10-18 | 56.34 | $6.24 | 82800 |
| 2024-10-17 | 54.42 | $6.22 | 61600 |
| 2024-10-16 | 50.27 | $6.18 | 50600 |
| 2024-10-15 | 45.56 | $6.14 | 86701 |
| 2024-10-14 | 46.61 | $6.15 | 81800 |
| 2024-10-11 | 51.08 | $6.19 | 86700 |
| 2024-10-10 | 51.08 | $6.19 | 98140 |
| 2024-10-09 | 52.20 | $6.20 | 220318 |
| 2024-10-08 | 50.11 | $6.18 | 135100 |
| 2024-10-07 | 51.17 | $6.19 | 90327 |
| 2024-10-04 | 54.48 | $6.22 | 106700 |
| 2024-10-03 | 59.32 | $6.26 | 93100 |
| 2024-10-02 | 63.34 | $6.29 | 117804 |
| 2024-10-01 | 66.18 | $6.31 | 206449 |
| 2024-09-30 | 59.24 | $6.23 | 133008 |
| 2024-09-27 | 58.22 | $6.22 | 151000 |
| 2024-09-26 | 59.64 | $6.23 | 130228 |
| 2024-09-25 | 61.05 | $6.24 | 107700 |
| 2024-09-24 | 61.05 | $6.24 | 70800 |
| 2024-09-23 | 61.05 | $6.24 | 40000 |
| 2024-09-20 | 65.00 | $6.27 | 27128 |
| 2024-09-19 | 64.26 | $6.26 | 138900 |
| 2024-09-18 | 65.57 | $6.27 | 94416 |
| 2024-09-17 | 66.85 | $6.28 | 87511 |
| 2024-09-16 | 65.57 | $6.26 | 119000 |
| 2024-09-13 | 72.22 | $6.31 | 76209 |
| 2024-09-12 | 75.11 | $6.33 | 178700 |
| 2024-09-11 | 73.06 | $6.29 | 122300 |
| 2024-09-10 | 71.38 | $6.26 | 258047 |
| 2024-09-09 | 63.43 | $6.15 | 115549 |
| 2024-09-06 | 60.60 | $6.12 | 154926 |
| 2024-09-05 | 59.61 | $6.11 | 169538 |
| 2024-09-04 | 57.58 | $6.09 | 118043 |
| 2024-09-03 | 55.45 | $6.07 | 107000 |
| 2024-08-30 | 56.80 | $6.08 | 168700 |
| 2024-08-29 | 55.78 | $6.07 | 132114 |
| 2024-08-28 | 57.07 | $6.08 | 111800 |
| 2024-08-27 | 59.68 | $6.10 | 57615 |
| 2024-08-26 | 61.01 | $6.11 | 117700 |
| 2024-08-23 | 66.63 | $6.15 | 50632 |
| 2024-08-22 | 65.10 | $6.13 | 66737 |
| 2024-08-21 | 69.65 | $6.16 | 92518 |
| 2024-08-20 | 68.97 | $6.15 | 57732 |
| 2024-08-19 | 66.05 | $6.11 | 76015 |
| 2024-08-16 | 69.14 | $6.13 | 103400 |
| 2024-08-15 | 67.70 | $6.11 | 155100 |
| 2024-08-14 | 72.51 | $6.14 | 108728 |
| 2024-08-13 | 71.21 | $6.12 | 119546 |
| 2024-08-12 | 66.75 | $6.06 | 75100 |
| 2024-08-09 | 66.75 | $6.06 | 97800 |
| 2024-08-08 | 63.34 | $6.02 | 114537 |
| 2024-08-07 | 64.92 | $6.03 | 118009 |
| 2024-08-06 | 63.17 | $6.01 | 250711 |
| 2024-08-05 | 63.17 | $6.01 | 202600 |
| 2024-08-02 | 67.75 | $6.04 | 258300 |
| 2024-08-01 | 65.36 | $6.01 | 192500 |
| 2024-07-31 | 63.66 | $5.99 | 74400 |
| 2024-07-30 | 61.88 | $5.97 | 97100 |
| 2024-07-29 | 60.97 | $5.96 | 55141 |
| 2024-07-26 | 60.07 | $5.95 | 94024 |
| 2024-07-25 | 58.23 | $5.93 | 44807 |
| 2024-07-24 | 56.33 | $5.91 | 94025 |
| 2024-07-23 | 56.33 | $5.91 | 42236 |
| 2024-07-22 | 57.51 | $5.92 | 67609 |
| 2024-07-19 | 55.74 | $5.90 | 136500 |
| 2024-07-18 | 54.85 | $5.89 | 97308 |
| 2024-07-17 | 57.04 | $5.91 | 82800 |
| 2024-07-16 | 56.21 | $5.90 | 118531 |
| 2024-07-15 | 56.21 | $5.90 | 99600 |
| 2024-07-12 | 60.42 | $5.94 | 101643 |
| 2024-07-11 | 61.52 | $5.95 | 105300 |
| 2024-07-10 | 55.36 | $5.87 | 322400 |
| 2024-07-09 | 53.60 | $5.85 | 142400 |
| 2024-07-08 | 56.80 | $5.88 | 194700 |
| 2024-07-05 | 55.97 | $5.87 | 142115 |
| 2024-07-03 | 55.15 | $5.86 | 100400 |
| 2024-07-02 | 55.15 | $5.86 | 117400 |
| 2024-07-01 | 54.38 | $5.85 | 117229 |
| 2024-06-28 | 63.68 | $5.94 | 126600 |
| 2024-06-27 | 57.55 | $5.86 | 36800 |
| 2024-06-26 | 56.68 | $5.85 | 107900 |
| 2024-06-25 | 61.46 | $5.89 | 87000 |
| 2024-06-24 | 59.00 | $5.86 | 84400 |
| 2024-06-21 | 58.15 | $5.85 | 215338 |
| 2024-06-20 | 57.31 | $5.84 | 235818 |
| 2024-06-18 | 60.78 | $5.87 | 74038 |
| 2024-06-17 | 60.01 | $5.86 | 127700 |
| 2024-06-14 | 62.32 | $5.88 | 125403 |
| 2024-06-13 | 63.48 | $5.89 | 111400 |
| 2024-06-12 | 59.94 | $5.84 | 69600 |
| 2024-06-11 | 59.19 | $5.83 | 78400 |
| 2024-06-10 | 57.67 | $5.81 | 64109 |
| 2024-06-07 | 60.89 | $5.84 | 38300 |
| 2024-06-06 | 64.29 | $5.87 | 119026 |
| 2024-06-05 | 60.05 | $5.81 | 135600 |
| 2024-06-04 | 58.49 | $5.79 | 128704 |
| 2024-06-03 | 53.28 | $5.73 | 95941 |
| 2024-05-31 | 49.25 | $5.69 | 208400 |
| 2024-05-30 | 43.47 | $5.64 | 203215 |
| 2024-05-29 | 42.21 | $5.63 | 173200 |
| 2024-05-28 | 46.09 | $5.67 | 96000 |
| 2024-05-24 | 47.12 | $5.68 | 117827 |
| 2024-05-23 | 48.14 | $5.69 | 188900 |
| 2024-05-22 | 49.15 | $5.70 | 112806 |
| 2024-05-21 | 54.60 | $5.75 | 184500 |
| 2024-05-20 | 55.78 | $5.76 | 43700 |
| 2024-05-17 | 54.86 | $5.75 | 311800 |
| 2024-05-16 | 54.86 | $5.75 | 109500 |
| 2024-05-15 | 54.86 | $5.75 | 118500 |
| 2024-05-14 | 50.42 | $5.70 | 92300 |
| 2024-05-13 | 51.38 | $5.71 | 80500 |
| 2024-05-10 | 60.06 | $5.79 | 132341 |
| 2024-05-09 | 60.06 | $5.79 | 73100 |
| 2024-05-08 | 59.29 | $5.78 | 105000 |
| 2024-05-07 | 56.90 | $5.75 | 100600 |
| 2024-05-06 | 52.49 | $5.70 | 141100 |
| 2024-05-03 | 53.53 | $5.71 | 164602 |
| 2024-05-02 | 48.70 | $5.66 | 134900 |
| 2024-05-01 | 45.46 | $5.63 | 98704 |
| 2024-04-30 | 44.35 | $5.62 | 118631 |
| 2024-04-29 | 40.92 | $5.59 | 96939 |
| 2024-04-26 | 38.52 | $5.57 | 78216 |
| 2024-04-25 | 38.52 | $5.57 | 71638 |
| 2024-04-24 | 42.41 | $5.62 | 223704 |
| 2024-04-23 | 40.11 | $5.60 | 126800 |
| 2024-04-22 | 33.85 | $5.55 | 228619 |
| 2024-04-19 | 36.00 | $5.58 | 113619 |
| 2024-04-18 | 34.69 | $5.57 | 152000 |
| 2024-04-17 | 36.09 | $5.59 | 156700 |
| 2024-04-16 | 34.84 | $5.58 | 146947 |
| 2024-04-15 | 33.60 | $5.57 | 132044 |
| 2024-04-12 | 37.68 | $5.63 | 82900 |
| 2024-04-11 | 36.46 | $5.62 | 159000 |
| 2024-04-10 | 37.15 | $5.63 | 160600 |
| 2024-04-09 | 41.65 | $5.69 | 174905 |
| 2024-04-08 | 44.19 | $5.72 | 124830 |
| 2024-04-05 | 44.19 | $5.72 | 129635 |
| 2024-04-04 | 47.70 | $5.76 | 69600 |
| 2024-04-03 | 46.69 | $5.75 | 122412 |
| 2024-04-02 | 51.38 | $5.80 | 123400 |
| 2024-04-01 | 52.38 | $5.81 | 114808 |
| 2024-03-28 | 57.70 | $5.86 | 165331 |
| 2024-03-27 | 56.00 | $5.84 | 56408 |
| 2024-03-26 | 56.00 | $5.84 | 55914 |
| 2024-03-25 | 56.00 | $5.84 | 61118 |
| 2024-03-22 | 56.99 | $5.85 | 121300 |
| 2024-03-21 | 55.50 | $5.83 | 52000 |
| 2024-03-20 | 57.38 | $5.85 | 57420 |
| 2024-03-19 | 62.40 | $5.90 | 104313 |
| 2024-03-18 | 60.43 | $5.87 | 366521 |
| 2024-03-15 | 56.05 | $5.81 | 207146 |
| 2024-03-14 | 49.90 | $5.74 | 130113 |
| 2024-03-13 | 56.31 | $5.80 | 94131 |
| 2024-03-12 | 57.48 | $5.81 | 219246 |
| 2024-03-11 | 57.48 | $5.81 | 244700 |
| 2024-03-08 | 56.67 | $5.80 | 127246 |
| 2024-03-07 | 56.67 | $5.80 | 139601 |
| 2024-03-06 | 55.91 | $5.79 | 98528 |
| 2024-03-05 | 55.91 | $5.79 | 147900 |
| 2024-03-04 | 52.93 | $5.75 | 92722 |
| 2024-03-01 | 55.61 | $5.78 | 86728 |
| 2024-02-29 | 56.51 | $5.79 | 108100 |
| 2024-02-28 | 52.87 | $5.74 | 77300 |
| 2024-02-27 | 51.32 | $5.72 | 128100 |
| 2024-02-26 | 49.75 | $5.70 | 273000 |
| 2024-02-23 | 55.72 | $5.77 | 116600 |
| 2024-02-22 | 59.61 | $5.81 | 147300 |
| 2024-02-21 | 59.61 | $5.81 | 66200 |
| 2024-02-20 | 58.30 | $5.79 | 71800 |
| 2024-02-16 | 57.65 | $5.78 | 108747 |
| 2024-02-15 | 60.34 | $5.81 | 100400 |
| 2024-02-14 | 58.50 | $5.78 | 114100 |
| 2024-02-13 | 57.24 | $5.76 | 182646 |
| 2024-02-12 | 65.77 | $5.85 | 146929 |
| 2024-02-09 | 62.20 | $5.79 | 147400 |
| 2024-02-08 | 59.53 | $5.75 | 181400 |
| 2024-02-07 | 58.12 | $5.73 | 170100 |
| 2024-02-06 | 58.12 | $5.73 | 177100 |
| 2024-02-05 | 56.06 | $5.70 | 234200 |
| 2024-02-02 | 58.82 | $5.73 | 188800 |
| 2024-02-01 | 62.73 | $5.77 | 197500 |
| 2024-01-31 | 57.34 | $5.69 | 288701 |
| 2024-01-30 | 55.82 | $5.67 | 134300 |
| 2024-01-29 | 54.27 | $5.65 | 233106 |
| 2024-01-26 | 50.13 | $5.60 | 229629 |
| 2024-01-25 | 51.92 | $5.62 | 175736 |
| 2024-01-24 | 51.09 | $5.61 | 91433 |
| 2024-01-23 | 51.94 | $5.62 | 129105 |
| 2024-01-22 | 54.53 | $5.65 | 99700 |
| 2024-01-19 | 52.27 | $5.62 | 180117 |
| 2024-01-18 | 52.27 | $5.62 | 102308 |
| 2024-01-17 | 55.59 | $5.66 | 122412 |
| 2024-01-16 | 63.22 | $5.74 | 209703 |
| 2024-01-12 | 67.62 | $5.78 | 205637 |
| 2024-01-11 | 67.62 | $5.78 | 152100 |
| 2024-01-10 | 67.62 | $5.78 | 147800 |
| 2024-01-09 | 66.10 | $5.75 | 104938 |
| 2024-01-08 | 69.19 | $5.78 | 94600 |
| 2024-01-05 | 65.63 | $5.71 | 92900 |
| 2024-01-04 | 67.75 | $5.73 | 233000 |
| 2024-01-03 | 73.39 | $5.78 | 160235 |
| 2024-01-02 | 71.59 | $5.74 | 253400 |
| 2023-12-29 | 70.16 | $5.71 | 462047 |
| 2023-12-28 | 66.99 | $5.65 | 275106 |
| 2023-12-27 | 71.82 | $5.69 | 211218 |
| 2023-12-26 | 73.07 | $5.70 | 205619 |
| 2023-12-22 | 73.07 | $5.70 | 123833 |
| 2023-12-21 | 73.07 | $5.70 | 203400 |
| 2023-12-20 | 71.81 | $5.67 | 295901 |
| 2023-12-19 | 75.15 | $5.70 | 212538 |
| 2023-12-18 | 74.78 | $5.69 | 168800 |
| 2023-12-15 | 74.42 | $5.68 | 100300 |
| 2023-12-14 | 74.06 | $5.67 | 104421 |
| 2023-12-13 | 71.00 | $5.59 | 157200 |
| 2023-12-12 | 69.72 | $5.56 | 182042 |
| 2023-12-11 | 71.72 | $5.58 | 105500 |
| 2023-12-08 | 72.71 | $5.59 | 94200 |
| 2023-12-07 | 72.71 | $5.59 | 129949 |
| 2023-12-06 | 72.01 | $5.57 | 141302 |
| 2023-12-05 | 74.73 | $5.60 | 125533 |
| 2023-12-04 | 72.77 | $5.54 | 224700 |
| 2023-12-01 | 74.60 | $5.56 | 286300 |
| 2023-11-30 | 69.07 | $5.41 | 806012 |
| 2023-11-29 | 70.04 | $5.42 | 196904 |
| 2023-11-28 | 64.92 | $5.31 | 196700 |
| 2023-11-27 | 63.29 | $5.28 | 338425 |
| 2023-11-24 | 62.18 | $5.26 | 96700 |
| 2023-11-22 | 64.02 | $5.28 | 179539 |
| 2023-11-21 | 62.98 | $5.26 | 549740 |
| 2023-11-20 | 64.76 | $5.28 | 282027 |
| 2023-11-17 | 65.64 | $5.29 | 208600 |
| 2023-11-16 | 63.27 | $5.24 | 301807 |
| 2023-11-15 | 61.24 | $5.20 | 178400 |
| 2023-11-14 | 62.05 | $5.21 | 148515 |
| 2023-11-13 | 56.55 | $5.11 | 90013 |
| 2023-11-10 | 59.85 | $5.15 | 91813 |
| 2023-11-09 | 56.86 | $5.10 | 176100 |
| 2023-11-08 | 57.68 | $5.11 | 86000 |
| 2023-11-07 | 54.59 | $5.06 | 151033 |
| 2023-11-06 | 49.70 | $4.99 | 141800 |
| 2023-11-03 | 51.19 | $5.01 | 244026 |
| 2023-11-02 | 42.09 | $4.90 | 199723 |
| 2023-11-01 | 33.53 | $4.82 | 201205 |
| 2023-10-31 | 25.70 | $4.76 | 152200 |
| 2023-10-30 | 21.29 | $4.73 | 97136 |
| 2023-10-27 | 21.29 | $4.73 | 95834 |
| 2023-10-26 | 21.29 | $4.73 | 61617 |
| 2023-10-25 | 19.94 | $4.72 | 53700 |
| 2023-10-24 | 21.33 | $4.76 | 129828 |
| 2023-10-23 | 20.00 | $4.75 | 184528 |
| 2023-10-20 | 20.33 | $4.76 | 151228 |
| 2023-10-19 | 21.32 | $4.79 | 192438 |
| 2023-10-18 | 23.50 | $4.85 | 239800 |
| 2023-10-17 | 24.70 | $4.88 | 138201 |
| 2023-10-16 | 28.91 | $4.97 | 161400 |
| 2023-10-13 | 31.15 | $5.01 | 178600 |
| 2023-10-12 | 31.15 | $5.01 | 119143 |
| 2023-10-11 | 33.50 | $5.05 | 73929 |
| 2023-10-10 | 32.29 | $5.04 | 56202 |
| 2023-10-09 | 32.29 | $5.04 | 72800 |
| 2023-10-06 | 28.78 | $5.01 | 129904 |
| 2023-10-05 | 30.27 | $5.04 | 148307 |
| 2023-10-04 | 24.05 | $4.99 | 144400 |
| 2023-10-03 | 21.38 | $4.97 | 179800 |
| 2023-10-02 | 17.24 | $4.94 | 249900 |
| 2023-09-29 | 18.15 | $4.97 | 170200 |
| 2023-09-28 | 18.78 | $4.99 | 173039 |
| 2023-09-27 | 19.09 | $5.00 | 143422 |
| 2023-09-26 | 21.09 | $5.06 | 228132 |
| 2023-09-25 | 26.34 | $5.18 | 108028 |
| 2023-09-22 | 29.22 | $5.23 | 176000 |
| 2023-09-21 | 33.38 | $5.29 | 110832 |
| 2023-09-20 | 37.62 | $5.34 | 99900 |
| 2023-09-19 | 32.75 | $5.31 | 76045 |
| 2023-09-18 | 32.75 | $5.31 | 208917 |
| 2023-09-15 | 29.44 | $5.29 | 77618 |
| 2023-09-14 | 29.44 | $5.29 | 121500 |
| 2023-09-13 | 29.44 | $5.29 | 136500 |
| 2023-09-12 | 32.15 | $5.33 | 198500 |
| 2023-09-11 | 29.05 | $5.31 | 226000 |
| 2023-09-08 | 32.59 | $5.36 | 121700 |
| 2023-09-07 | 32.59 | $5.36 | 206804 |
| 2023-09-06 | 35.74 | $5.40 | 93300 |
| 2023-09-05 | 34.23 | $5.39 | 86600 |
| 2023-09-01 | 36.69 | $5.42 | 82339 |
| 2023-08-31 | 36.69 | $5.42 | 177000 |
| 2023-08-30 | 35.29 | $5.41 | 156300 |
| 2023-08-29 | 35.29 | $5.41 | 214700 |
| 2023-08-28 | 32.61 | $5.39 | 93900 |
| 2023-08-25 | 29.84 | $5.37 | 119800 |
| 2023-08-24 | 31.70 | $5.40 | 89400 |
| 2023-08-23 | 32.33 | $5.41 | 119700 |
| 2023-08-22 | 32.33 | $5.41 | 77032 |
| 2023-08-21 | 32.33 | $5.41 | 90100 |
| 2023-08-18 | 35.38 | $5.46 | 117816 |
| 2023-08-17 | 36.69 | $5.48 | 107927 |
| 2023-08-16 | 36.69 | $5.48 | 144018 |
| 2023-08-15 | 40.78 | $5.54 | 106848 |
| 2023-08-14 | 40.78 | $5.54 | 147340 |
| 2023-08-11 | 41.48 | $5.55 | 106745 |
| 2023-08-10 | 40.52 | $5.54 | 158000 |
| 2023-08-09 | 42.51 | $5.57 | 237900 |
| 2023-08-08 | 36.57 | $5.51 | 199900 |
| 2023-08-07 | 35.51 | $5.50 | 232743 |
| 2023-08-04 | 39.93 | $5.57 | 136700 |
| 2023-08-03 | 35.58 | $5.53 | 248525 |
| 2023-08-02 | 42.98 | $5.63 | 139316 |
| 2023-08-01 | 45.69 | $5.66 | 246200 |
| 2023-07-31 | 51.90 | $5.72 | 238905 |
| 2023-07-28 | 51.90 | $5.72 | 182900 |
| 2023-07-27 | 48.75 | $5.69 | 501400 |
| 2023-07-26 | 53.15 | $5.73 | 106100 |
| 2023-07-25 | 49.93 | $5.70 | 197028 |
| 2023-07-24 | 52.21 | $5.72 | 141614 |
| 2023-07-21 | 52.21 | $5.72 | 216300 |
| 2023-07-20 | 50.16 | $5.70 | 166900 |
| 2023-07-19 | 54.60 | $5.74 | 158239 |
| 2023-07-18 | 53.63 | $5.73 | 66947 |
| 2023-07-17 | 52.66 | $5.72 | 103748 |
| 2023-07-14 | 51.70 | $5.71 | 25800 |
| 2023-07-13 | 58.43 | $5.77 | 27138 |
| 2023-07-12 | 57.56 | $5.76 | 65435 |
| 2023-07-11 | 56.69 | $5.75 | 33000 |
| 2023-07-10 | 57.81 | $5.76 | 90700 |
| 2023-07-07 | 57.00 | $5.75 | 161100 |
| 2023-07-06 | 49.69 | $5.67 | 139600 |
| 2023-07-05 | 56.54 | $5.73 | 185343 |
| 2023-07-03 | 56.54 | $5.73 | 37531 |
| 2023-06-30 | 53.66 | $5.70 | 217000 |
| 2023-06-29 | 56.01 | $5.72 | 107500 |
| 2023-06-28 | 58.45 | $5.74 | 136300 |
| 2023-06-27 | 58.45 | $5.74 | 121115 |
| 2023-06-26 | 52.91 | $5.68 | 51714 |
| 2023-06-23 | 49.72 | $5.65 | 128400 |
| 2023-06-22 | 46.26 | $5.62 | 90800 |
| 2023-06-21 | 45.07 | $5.61 | 122800 |
| 2023-06-20 | 45.07 | $5.61 | 127500 |
| 2023-06-16 | 42.77 | $5.59 | 103900 |
| 2023-06-15 | 45.48 | $5.62 | 77816 |
| 2023-06-14 | 45.48 | $5.62 | 89400 |
| 2023-06-13 | 45.48 | $5.62 | 60900 |
| 2023-06-12 | 50.01 | $5.67 | 90200 |
| 2023-06-09 | 50.01 | $5.67 | 68800 |
| 2023-06-08 | 48.15 | $5.65 | 86504 |
| 2023-06-07 | 47.21 | $5.64 | 83100 |
| 2023-06-06 | 47.21 | $5.64 | 127300 |
| 2023-06-05 | 46.34 | $5.63 | 76382 |
| 2023-06-02 | 42.74 | $5.59 | 72203 |
| 2023-06-01 | 43.43 | $5.60 | 112800 |
| 2023-05-31 | 41.63 | $5.58 | 87743 |
| 2023-05-30 | 39.82 | $5.56 | 106038 |
| 2023-05-26 | 36.04 | $5.52 | 54900 |
| 2023-05-25 | 35.07 | $5.51 | 85100 |
| 2023-05-24 | 34.13 | $5.50 | 76900 |
| 2023-05-23 | 36.67 | $5.55 | 62640 |
| 2023-05-22 | 38.87 | $5.59 | 83300 |
| 2023-05-19 | 40.60 | $5.62 | 131800 |
| 2023-05-18 | 41.78 | $5.64 | 74200 |
| 2023-05-17 | 42.97 | $5.66 | 164900 |
| 2023-05-16 | 44.16 | $5.68 | 40139 |
| 2023-05-15 | 44.16 | $5.68 | 275048 |
| 2023-05-12 | 41.98 | $5.65 | 84836 |
| 2023-05-11 | 41.26 | $5.64 | 214200 |
| 2023-05-10 | 43.32 | $5.68 | 236800 |
| 2023-05-09 | 43.84 | $5.69 | 179300 |
| 2023-05-08 | 43.19 | $5.68 | 110940 |
| 2023-05-05 | 44.66 | $5.71 | 126314 |
| 2023-05-04 | 44.05 | $5.70 | 129400 |
| 2023-05-03 | 44.52 | $5.71 | 86100 |
| 2023-05-02 | 45.42 | $5.73 | 106000 |
| 2023-05-01 | 46.77 | $5.76 | 79000 |
| 2023-04-28 | 51.62 | $5.86 | 88207 |
| 2023-04-27 | 49.64 | $5.82 | 71800 |
| 2023-04-26 | 52.18 | $5.87 | 124000 |
| 2023-04-25 | 45.85 | $5.75 | 86900 |
| 2023-04-24 | 49.48 | $5.82 | 90011 |
| 2023-04-21 | 51.70 | $5.86 | 123121 |
| 2023-04-20 | 45.93 | $5.76 | 23331 |
| 2023-04-19 | 44.68 | $5.74 | 52800 |
| 2023-04-18 | 47.29 | $5.79 | 40700 |
| 2023-04-17 | 51.89 | $5.87 | 80718 |
| 2023-04-14 | 53.12 | $5.89 | 55524 |
| 2023-04-13 | 56.96 | $5.95 | 112300 |
| 2023-04-12 | 61.17 | $6.01 | 39227 |
| 2023-04-11 | 61.89 | $6.02 | 121500 |
| 2023-04-10 | 55.37 | $5.89 | 81000 |
| 2023-04-06 | 63.28 | $5.99 | 98149 |
| 2023-04-05 | 64.15 | $6.00 | 76200 |
| 2023-04-04 | 63.68 | $5.99 | 136230 |
| 2023-04-03 | 62.74 | $5.97 | 173600 |
| 2023-03-31 | 65.97 | $6.01 | 245824 |
| 2023-03-30 | 54.94 | $5.81 | 64000 |
| 2023-03-29 | 48.61 | $5.73 | 71700 |
| 2023-03-28 | 48.61 | $5.73 | 66024 |
| 2023-03-27 | 45.12 | $5.69 | 105600 |
| 2023-03-24 | 45.86 | $5.70 | 188000 |
| 2023-03-23 | 42.28 | $5.66 | 206413 |
| 2023-03-22 | 42.28 | $5.66 | 289000 |
| 2023-03-21 | 35.53 | $5.59 | 183606 |
| 2023-03-20 | 40.69 | $5.67 | 104410 |
| 2023-03-17 | 40.69 | $5.67 | 157200 |
| 2023-03-16 | 40.69 | $5.67 | 180100 |
| 2023-03-15 | 40.69 | $5.67 | 87500 |
| 2023-03-14 | 43.94 | $5.72 | 144545 |
| 2023-03-13 | 40.32 | $5.68 | 85631 |
| 2023-03-10 | 38.43 | $5.66 | 103600 |
| 2023-03-09 | 39.62 | $5.68 | 138000 |
| 2023-03-08 | 38.72 | $5.67 | 77900 |
| 2023-03-07 | 34.04 | $5.62 | 102815 |
| 2023-03-06 | 35.05 | $5.64 | 148221 |
| 2023-03-03 | 35.56 | $5.65 | 143217 |
| 2023-03-02 | 33.75 | $5.63 | 128837 |
| 2023-03-01 | 36.69 | $5.69 | 72100 |
| 2023-02-28 | 39.41 | $5.74 | 88100 |
| 2023-02-27 | 36.74 | $5.71 | 80300 |
| 2023-02-24 | 34.92 | $5.69 | 120000 |
| 2023-02-23 | 34.92 | $5.69 | 105243 |
| 2023-02-22 | 35.38 | $5.70 | 90100 |
| 2023-02-21 | 37.24 | $5.74 | 135000 |
| 2023-02-17 | 40.26 | $5.80 | 96800 |
| 2023-02-16 | 42.44 | $5.84 | 88400 |
| 2023-02-15 | 47.30 | $5.92 | 178109 |
| 2023-02-14 | 49.32 | $5.95 | 67900 |
| 2023-02-13 | 50.69 | $5.97 | 130414 |
| 2023-02-10 | 57.50 | $6.06 | 101400 |
| 2023-02-09 | 62.85 | $6.12 | 129414 |
| 2023-02-08 | 62.85 | $6.12 | 120848 |
| 2023-02-07 | 60.65 | $6.08 | 174234 |
| 2023-02-06 | 57.01 | $6.02 | 146040 |
| 2023-02-03 | 60.55 | $6.06 | 156800 |
| 2023-02-02 | 63.36 | $6.09 | 105000 |
| 2023-02-01 | 61.67 | $6.06 | 120929 |
| 2023-01-31 | 60.52 | $6.04 | 117909 |
| 2023-01-30 | 60.52 | $6.04 | 125325 |
| 2023-01-27 | 59.98 | $6.03 | 78609 |
| 2023-01-26 | 64.16 | $6.08 | 140400 |
| 2023-01-25 | 63.19 | $6.06 | 103500 |
| 2023-01-24 | 68.50 | $6.12 | 125800 |
| 2023-01-23 | 68.08 | $6.11 | 104547 |
| 2023-01-20 | 66.80 | $6.08 | 85542 |
| 2023-01-19 | 61.98 | $5.98 | 173324 |
| 2023-01-18 | 61.45 | $5.97 | 138316 |
| 2023-01-17 | 59.29 | $5.93 | 98238 |
| 2023-01-13 | 66.36 | $6.01 | 68900 |
| 2023-01-12 | 66.36 | $6.01 | 37325 |
| 2023-01-11 | 63.41 | $5.95 | 39700 |
| 2023-01-10 | 61.25 | $5.91 | 72900 |
| 2023-01-09 | 61.25 | $5.91 | 79137 |
| 2023-01-06 | 59.08 | $5.87 | 205406 |
| 2023-01-05 | 55.52 | $5.81 | 336500 |
| 2023-01-04 | 55.52 | $5.81 | 87200 |
| 2023-01-03 | 54.32 | $5.79 | 115641 |
| 2022-12-30 | 53.73 | $5.78 | 373343 |
| 2022-12-29 | 54.40 | $5.79 | 362639 |
| 2022-12-28 | 46.86 | $5.67 | 225825 |
| 2022-12-27 | 45.44 | $5.65 | 528900 |
| 2022-12-23 | 44.01 | $5.63 | 236800 |
| 2022-12-22 | 45.13 | $5.65 | 262600 |
| 2022-12-21 | 44.46 | $5.64 | 291612 |
| 2022-12-20 | 46.63 | $5.68 | 245020 |
| 2022-12-19 | 48.90 | $5.72 | 244612 |
| 2022-12-16 | 48.90 | $5.72 | 168700 |
| 2022-12-15 | 50.57 | $5.75 | 190910 |
| 2022-12-14 | 53.45 | $5.80 | 125013 |
| 2022-12-13 | 54.04 | $5.81 | 166138 |
| 2022-12-12 | 55.19 | $5.83 | 125100 |
| 2022-12-09 | 51.78 | $5.76 | 666320 |
| 2022-12-08 | 56.44 | $5.84 | 909900 |
| 2022-12-07 | 62.45 | $5.93 | 175631 |
| 2022-12-06 | 62.03 | $5.92 | 180647 |
| 2022-12-05 | 60.76 | $5.89 | 109300 |
| 2022-12-02 | 60.76 | $5.89 | 217900 |
| 2022-12-01 | 62.65 | $5.92 | 220020 |
| 2022-11-30 | 62.65 | $5.92 | 319035 |
| 2022-11-29 | 58.35 | $5.81 | 324100 |
| 2022-11-28 | 60.15 | $5.84 | 253100 |
| 2022-11-25 | 58.11 | $5.79 | 97500 |
| 2022-11-23 | 57.28 | $5.77 | 250330 |
| 2022-11-22 | 54.72 | $5.71 | 154300 |
| 2022-11-21 | 48.92 | $5.59 | 759905 |
| 2022-11-18 | 51.54 | $5.64 | 229200 |
| 2022-11-17 | 49.48 | $5.60 | 296000 |
| 2022-11-16 | 48.97 | $5.59 | 162000 |
| 2022-11-15 | 45.83 | $5.53 | 215500 |
| 2022-11-14 | 41.26 | $5.45 | 98200 |
| 2022-11-11 | 44.37 | $5.52 | 149200 |
| 2022-11-10 | 42.61 | $5.49 | 187000 |
| 2022-11-09 | 27.27 | $5.28 | 286700 |
| 2022-11-08 | 27.27 | $5.28 | 140800 |
| 2022-11-07 | 27.58 | $5.29 | 173400 |
| 2022-11-04 | 27.58 | $5.29 | 183548 |
| 2022-11-03 | 24.41 | $5.25 | 332332 |
| 2022-11-02 | 26.63 | $5.33 | 298534 |
| 2022-11-01 | 27.21 | $5.35 | 493000 |
| 2022-10-31 | 28.71 | $5.40 | 244215 |
| 2022-10-28 | 29.97 | $5.44 | 238000 |
| 2022-10-27 | 26.93 | $5.40 | 201747 |
| 2022-10-26 | 28.40 | $5.45 | 218300 |
| 2022-10-25 | 29.62 | $5.49 | 219200 |
| 2022-10-24 | 29.93 | $5.50 | 254300 |
| 2022-10-21 | 33.19 | $5.60 | 78500 |
| 2022-10-20 | 32.49 | $5.59 | 168638 |
| 2022-10-19 | 32.81 | $5.60 | 103834 |
| 2022-10-18 | 35.89 | $5.69 | 116500 |
| 2022-10-17 | 36.25 | $5.70 | 78007 |
| 2022-10-14 | 37.68 | $5.74 | 84945 |
| 2022-10-13 | 39.15 | $5.78 | 133900 |
| 2022-10-12 | 38.00 | $5.76 | 207200 |
| 2022-10-11 | 42.59 | $5.88 | 120018 |
| 2022-10-10 | 39.71 | $5.83 | 199100 |
| 2022-10-07 | 39.13 | $5.82 | 138300 |
| 2022-10-06 | 38.00 | $5.80 | 77633 |
| 2022-10-05 | 33.28 | $5.72 | 263576 |
| 2022-10-04 | 35.19 | $5.78 | 178700 |
| 2022-10-03 | 32.11 | $5.73 | 177600 |
| 2022-09-30 | 27.53 | $5.66 | 131844 |
| 2022-09-29 | 24.77 | $5.62 | 170438 |
| 2022-09-28 | 27.78 | $5.74 | 197301 |
| 2022-09-27 | 24.89 | $5.70 | 67436 |
| 2022-09-26 | 25.87 | $5.74 | 170000 |
| 2022-09-23 | 26.37 | $5.76 | 166127 |
| 2022-09-22 | 28.72 | $5.85 | 94719 |
| 2022-09-21 | 29.84 | $5.89 | 50917 |
| 2022-09-20 | 30.12 | $5.90 | 78000 |
| 2022-09-19 | 31.52 | $5.95 | 286500 |
| 2022-09-16 | 33.60 | $6.02 | 65321 |
| 2022-09-15 | 34.53 | $6.05 | 66311 |
| 2022-09-14 | 36.79 | $6.12 | 95415 |
| 2022-09-13 | 37.45 | $6.14 | 48500 |
| 2022-09-12 | 39.12 | $6.19 | 108900 |
| 2022-09-09 | 40.15 | $6.22 | 64000 |
| 2022-09-08 | 40.15 | $6.22 | 122704 |
| 2022-09-07 | 42.85 | $6.30 | 69300 |
| 2022-09-06 | 42.39 | $6.29 | 99800 |
| 2022-09-02 | 45.15 | $6.37 | 241000 |
| 2022-09-01 | 42.01 | $6.30 | 107317 |
| 2022-08-31 | 46.73 | $6.43 | 379740 |
| 2022-08-30 | 37.49 | $6.25 | 146800 |
| 2022-08-29 | 42.55 | $6.38 | 101025 |
| 2022-08-26 | 44.30 | $6.42 | 57514 |
| 2022-08-25 | 49.62 | $6.53 | 104300 |
| 2022-08-24 | 45.68 | $6.46 | 81100 |
| 2022-08-23 | 46.67 | $6.48 | 41700 |
| 2022-08-22 | 43.77 | $6.43 | 84300 |
| 2022-08-19 | 46.15 | $6.48 | 94523 |
| 2022-08-18 | 52.71 | $6.60 | 140948 |
| 2022-08-17 | 48.03 | $6.52 | 185600 |
| 2022-08-16 | 50.40 | $6.56 | 210100 |
| 2022-08-15 | 57.84 | $6.67 | 97136 |
| 2022-08-12 | 60.14 | $6.70 | 74545 |
| 2022-08-11 | 60.91 | $6.71 | 178100 |
| 2022-08-10 | 61.65 | $6.72 | 62431 |
| 2022-08-09 | 59.28 | $6.67 | 116100 |
| 2022-08-08 | 62.21 | $6.71 | 105200 |
| 2022-08-05 | 59.85 | $6.66 | 111443 |
| 2022-08-04 | 64.42 | $6.72 | 208941 |
| 2022-08-03 | 63.09 | $6.69 | 105547 |
| 2022-08-02 | 61.24 | $6.65 | 239826 |
| 2022-08-01 | 61.24 | $6.65 | 131500 |
| 2022-07-29 | 61.24 | $6.65 | 132700 |
| 2022-07-28 | 58.57 | $6.59 | 99900 |
| 2022-07-27 | 54.07 | $6.50 | 86100 |
| 2022-07-26 | 53.53 | $6.49 | 112900 |
| 2022-07-25 | 51.39 | $6.45 | 76100 |
| 2022-07-22 | 51.39 | $6.45 | 75538 |
| 2022-07-21 | 50.88 | $6.44 | 22800 |
| 2022-07-20 | 50.38 | $6.43 | 56900 |
| 2022-07-19 | 49.41 | $6.41 | 52335 |
| 2022-07-18 | 49.87 | $6.42 | 103731 |
| 2022-07-15 | 50.78 | $6.44 | 70200 |
| 2022-07-14 | 50.78 | $6.44 | 106601 |
| 2022-07-13 | 55.30 | $6.54 | 30500 |
| 2022-07-12 | 55.30 | $6.54 | 84002 |
| 2022-07-11 | 53.82 | $6.50 | 111433 |
| 2022-07-08 | 52.70 | $6.47 | 234300 |
| 2022-07-07 | 49.60 | $6.39 | 100728 |
| 2022-07-06 | 52.03 | $6.45 | 127417 |
| 2022-07-05 | 52.03 | $6.45 | 159936 |
| 2022-07-01 | 45.62 | $6.29 | 160914 |
| 2022-06-30 | 42.42 | $6.22 | 246836 |
| 2022-06-29 | 43.46 | $6.25 | 159702 |
| 2022-06-28 | 38.70 | $6.15 | 144718 |
| 2022-06-27 | 38.70 | $6.15 | 189600 |
| 2022-06-24 | 39.30 | $6.17 | 194300 |
| 2022-06-23 | 39.30 | $6.17 | 208900 |
| 2022-06-22 | 43.88 | $6.32 | 438600 |
| 2022-06-21 | 39.88 | $6.23 | 231200 |
| 2022-06-17 | 36.04 | $6.15 | 153028 |
| 2022-06-16 | 30.77 | $6.05 | 416864 |
| 2022-06-15 | 35.81 | $6.23 | 105133 |
| 2022-06-14 | 37.43 | $6.28 | 157600 |
| 2022-06-13 | 38.08 | $6.30 | 136700 |
| 2022-06-10 | 43.08 | $6.44 | 133600 |
| 2022-06-09 | 47.29 | $6.54 | 63125 |
| 2022-06-08 | 50.58 | $6.61 | 136330 |
| 2022-06-07 | 51.56 | $6.63 | 95000 |
| 2022-06-06 | 49.24 | $6.58 | 112205 |
| 2022-06-03 | 51.58 | $6.63 | 104200 |
| 2022-06-02 | 53.02 | $6.66 | 165822 |
| 2022-06-01 | 54.47 | $6.69 | 98300 |
| 2022-05-31 | 53.67 | $6.67 | 163500 |
| 2022-05-27 | 55.05 | $6.70 | 118600 |
| 2022-05-26 | 50.63 | $6.59 | 126906 |
| 2022-05-25 | 48.45 | $6.54 | 140400 |
| 2022-05-24 | 39.24 | $6.36 | 100600 |
| 2022-05-23 | 32.92 | $6.26 | 154900 |
| 2022-05-20 | 30.88 | $6.23 | 126134 |
| 2022-05-19 | 30.88 | $6.23 | 58214 |
| 2022-05-18 | 28.92 | $6.20 | 100334 |
| 2022-05-17 | 32.08 | $6.31 | 79609 |
| 2022-05-16 | 33.02 | $6.34 | 93300 |
| 2022-05-13 | 32.40 | $6.33 | 69520 |
| 2022-05-12 | 34.22 | $6.39 | 123800 |
| 2022-05-11 | 34.53 | $6.40 | 102700 |
| 2022-05-10 | 34.82 | $6.41 | 76800 |
| 2022-05-09 | 36.62 | $6.47 | 149644 |
| 2022-05-06 | 41.73 | $6.62 | 108703 |
| 2022-05-05 | 34.16 | $6.49 | 103000 |
| 2022-05-04 | 34.16 | $6.49 | 93604 |
| 2022-05-03 | 33.56 | $6.48 | 66300 |
| 2022-05-02 | 33.56 | $6.48 | 96030 |
| 2022-04-29 | 39.39 | $6.66 | 235828 |
| 2022-04-28 | 38.26 | $6.64 | 235942 |
| 2022-04-27 | 26.54 | $6.46 | 158400 |
| 2022-04-26 | 26.54 | $6.46 | 115301 |
| 2022-04-25 | 26.54 | $6.46 | 143400 |
| 2022-04-22 | 27.80 | $6.51 | 156100 |
| 2022-04-21 | 31.16 | $6.63 | 192600 |
| 2022-04-20 | 31.46 | $6.64 | 178500 |
| 2022-04-19 | 26.02 | $6.56 | 331629 |
| 2022-04-18 | 23.13 | $6.52 | 267928 |
| 2022-04-14 | 24.26 | $6.57 | 186800 |
| 2022-04-13 | 27.87 | $6.71 | 209900 |
| 2022-04-12 | 31.36 | $6.82 | 95500 |
| 2022-04-11 | 34.74 | $6.91 | 113100 |
| 2022-04-08 | 37.74 | $6.98 | 136500 |
| 2022-04-07 | 37.74 | $6.98 | 63000 |
| 2022-04-06 | 38.17 | $6.99 | 75300 |
| 2022-04-05 | 38.58 | $7.00 | 66440 |
| 2022-04-04 | 39.81 | $7.03 | 111814 |
| 2022-04-01 | 40.63 | $7.05 | 178300 |
| 2022-03-31 | 41.44 | $7.07 | 142500 |
| 2022-03-30 | 34.63 | $6.96 | 82425 |
| 2022-03-29 | 34.63 | $6.96 | 167426 |
| 2022-03-28 | 29.94 | $6.89 | 178000 |
| 2022-03-25 | 33.53 | $7.00 | 130801 |
| 2022-03-24 | 32.83 | $6.99 | 107600 |
| 2022-03-23 | 34.19 | $7.03 | 92500 |
| 2022-03-22 | 35.23 | $7.06 | 63615 |
| 2022-03-21 | 35.23 | $7.06 | 156029 |
| 2022-03-18 | 40.82 | $7.21 | 139500 |
| 2022-03-17 | 38.34 | $7.17 | 84238 |
| 2022-03-16 | 37.72 | $7.16 | 181000 |
| 2022-03-15 | 33.26 | $7.09 | 174911 |
| 2022-03-14 | 31.26 | $7.06 | 115917 |
| 2022-03-11 | 32.49 | $7.10 | 94200 |
| 2022-03-10 | 33.12 | $7.12 | 174046 |
| 2022-03-09 | 35.71 | $7.20 | 132612 |
| 2022-03-08 | 35.71 | $7.20 | 83443 |
| 2022-03-07 | 37.37 | $7.25 | 81333 |
| 2022-03-04 | 43.48 | $7.41 | 55502 |
| 2022-03-03 | 48.16 | $7.51 | 72800 |
| 2022-03-02 | 44.77 | $7.45 | 102323 |
| 2022-03-01 | 43.61 | $7.43 | 171602 |
| 2022-02-28 | 35.14 | $7.30 | 144600 |
| 2022-02-25 | 31.37 | $7.25 | 191808 |
| 2022-02-24 | 27.37 | $7.20 | 117003 |
| 2022-02-23 | 24.00 | $7.16 | 86800 |
| 2022-02-22 | 24.26 | $7.17 | 185900 |
| 2022-02-18 | 25.06 | $7.20 | 114329 |
| 2022-02-17 | 25.32 | $7.21 | 136800 |
| 2022-02-16 | 25.32 | $7.21 | 291300 |
| 2022-02-15 | 20.82 | $7.15 | 233304 |
| 2022-02-14 | 22.31 | $7.22 | 180519 |
| 2022-02-11 | 24.45 | $7.31 | 190400 |
| 2022-02-10 | 28.15 | $7.44 | 81637 |
| 2022-02-09 | 29.46 | $7.48 | 45410 |
| 2022-02-08 | 29.78 | $7.49 | 58640 |
| 2022-02-07 | 28.27 | $7.47 | 83417 |
| 2022-02-04 | 25.99 | $7.44 | 111200 |
| 2022-02-03 | 27.08 | $7.48 | 88338 |
| 2022-02-02 | 28.80 | $7.54 | 85722 |
| 2022-02-01 | 26.59 | $7.51 | 103839 |
| 2022-01-31 | 23.58 | $7.47 | 143417 |
| 2022-01-28 | 23.58 | $7.47 | 189600 |
| 2022-01-27 | 24.72 | $7.52 | 98229 |
| 2022-01-26 | 25.18 | $7.54 | 83620 |
| 2022-01-25 | 26.12 | $7.58 | 119800 |
| 2022-01-24 | 19.00 | $7.48 | 153244 |
| 2022-01-21 | 20.11 | $7.54 | 183921 |
| 2022-01-20 | 21.70 | $7.62 | 176700 |
| 2022-01-19 | 23.96 | $7.72 | 215400 |
| 2022-01-18 | 26.88 | $7.83 | 174535 |
| 2022-01-14 | 34.07 | $8.03 | 108200 |
| 2022-01-13 | 40.18 | $8.15 | 68442 |
| 2022-01-12 | 44.63 | $8.22 | 67034 |
| 2022-01-11 | 45.30 | $8.23 | 104900 |
| 2022-01-10 | 50.41 | $8.30 | 118521 |
| 2022-01-07 | 47.18 | $8.26 | 56700 |
| 2022-01-06 | 48.69 | $8.28 | 45535 |
| 2022-01-05 | 51.01 | $8.31 | 75631 |
| 2022-01-04 | 56.09 | $8.37 | 76649 |
| 2022-01-03 | 57.92 | $8.39 | 88218 |
| 2021-12-31 | 55.14 | $8.35 | 61100 |
| 2021-12-30 | 55.14 | $8.35 | 78100 |
| 2021-12-29 | 57.72 | $8.38 | 90100 |
| 2021-12-28 | 59.48 | $8.40 | 30935 |
| 2021-12-27 | 57.64 | $8.37 | 37100 |
| 2021-12-23 | 56.38 | $8.35 | 102000 |
| 2021-12-22 | 58.87 | $8.38 | 85500 |
| 2021-12-21 | 56.43 | $8.34 | 52527 |
| 2021-12-20 | 58.06 | $8.36 | 69300 |
| 2021-12-17 | 58.87 | $8.37 | 90123 |
| 2021-12-16 | 59.66 | $8.38 | 82100 |
| 2021-12-15 | 56.32 | $8.32 | 140400 |
| 2021-12-14 | 62.92 | $8.40 | 59700 |
| 2021-12-13 | 62.40 | $8.39 | 134000 |
| 2021-12-10 | 57.88 | $8.31 | 101300 |
| 2021-12-09 | 56.00 | $8.28 | 103000 |
| 2021-12-08 | 55.37 | $8.27 | 63019 |
| 2021-12-07 | 56.92 | $8.29 | 147447 |
| 2021-12-06 | 51.06 | $8.20 | 50900 |
| 2021-12-03 | 50.35 | $8.19 | 75100 |
| 2021-12-02 | 51.78 | $8.21 | 62300 |
| 2021-12-01 | 53.22 | $8.23 | 71300 |
| 2021-11-30 | 53.93 | $8.24 | 124400 |
| 2021-11-29 | 53.93 | $8.24 | 57700 |
| 2021-11-26 | 53.93 | $8.24 | 53348 |
| 2021-11-24 | 52.29 | $8.21 | 51500 |
| 2021-11-23 | 52.29 | $8.21 | 49034 |
| 2021-11-22 | 54.63 | $8.25 | 44744 |
| 2021-11-19 | 53.14 | $8.22 | 81400 |
| 2021-11-18 | 54.27 | $8.24 | 71900 |
| 2021-11-17 | 51.31 | $8.18 | 43348 |
| 2021-11-16 | 52.38 | $8.20 | 64647 |
| 2021-11-15 | 54.55 | $8.24 | 41500 |
| 2021-11-12 | 53.64 | $8.22 | 81841 |
| 2021-11-11 | 56.90 | $8.28 | 53207 |
| 2021-11-10 | 53.79 | $8.21 | 86800 |
| 2021-11-09 | 58.98 | $8.30 | 87300 |
| 2021-11-08 | 57.24 | $8.26 | 78100 |
| 2021-11-05 | 55.44 | $8.22 | 74600 |
| 2021-11-04 | 48.79 | $8.09 | 75600 |
| 2021-11-03 | 56.14 | $8.21 | 67400 |
| 2021-11-02 | 57.51 | $8.23 | 190322 |
| 2021-11-01 | 53.16 | $8.15 | 158224 |
| 2021-10-29 | 44.36 | $8.02 | 142508 |
| 2021-10-28 | 27.44 | $7.85 | 121200 |
| 2021-10-27 | 26.18 | $7.84 | 114138 |
| 2021-10-26 | 27.54 | $7.87 | 125600 |
| 2021-10-25 | 28.48 | $7.89 | 152825 |
| 2021-10-22 | 32.69 | $7.97 | 57100 |
| 2021-10-21 | 32.69 | $7.97 | 116026 |
| 2021-10-20 | 37.74 | $8.05 | 51940 |
| 2021-10-19 | 37.74 | $8.05 | 64200 |
| 2021-10-18 | 39.10 | $8.07 | 72922 |
| 2021-10-15 | 39.78 | $8.08 | 69328 |
| 2021-10-14 | 41.15 | $8.10 | 143709 |
| 2021-10-13 | 43.26 | $8.13 | 93000 |
| 2021-10-12 | 34.78 | $8.05 | 90700 |
| 2021-10-11 | 29.79 | $8.01 | 116100 |
| 2021-10-08 | 25.75 | $7.98 | 67100 |
| 2021-10-07 | 25.75 | $7.98 | 115820 |
| 2021-10-06 | 26.20 | $7.99 | 40035 |
| 2021-10-05 | 24.95 | $7.98 | 103400 |
| 2021-10-04 | 23.71 | $7.97 | 87017 |
| 2021-10-01 | 24.48 | $7.99 | 117437 |
| 2021-09-30 | 23.30 | $7.98 | 171215 |
| 2021-09-29 | 25.16 | $8.03 | 293100 |
| 2021-09-28 | 33.22 | $8.19 | 111500 |
| 2021-09-27 | 39.18 | $8.27 | 107830 |
| 2021-09-24 | 47.24 | $8.35 | 45100 |
| 2021-09-23 | 47.24 | $8.35 | 83730 |
| 2021-09-22 | 56.39 | $8.42 | 104400 |
| 2021-09-21 | 55.22 | $8.41 | 47014 |
| 2021-09-20 | 52.79 | $8.39 | 91603 |
| 2021-09-17 | 52.79 | $8.39 | 55206 |
| 2021-09-16 | 52.79 | $8.39 | 118114 |
| 2021-09-15 | 52.79 | $8.39 | 117008 |
| 2021-09-14 | 51.73 | $8.38 | 52000 |
| 2021-09-13 | 51.73 | $8.38 | 41010 |
| 2021-09-10 | 52.80 | $8.39 | 53000 |
| 2021-09-09 | 48.76 | $8.35 | 43737 |
| 2021-09-08 | 48.76 | $8.35 | 50912 |
| 2021-09-07 | 50.72 | $8.37 | 66237 |
| 2021-09-03 | 53.80 | $8.40 | 45800 |
| 2021-09-02 | 55.95 | $8.42 | 71400 |
| 2021-09-01 | 58.17 | $8.44 | 74729 |
| 2021-08-31 | 58.17 | $8.44 | 58110 |
| 2021-08-30 | 56.62 | $8.42 | 53400 |
| 2021-08-27 | 57.63 | $8.43 | 66733 |
| 2021-08-26 | 56.14 | $8.41 | 77902 |
| 2021-08-25 | 58.08 | $8.43 | 44512 |
| 2021-08-24 | 59.05 | $8.44 | 98738 |
| 2021-08-23 | 60.00 | $8.45 | 56500 |
| 2021-08-20 | 59.38 | $8.44 | 59200 |
| 2021-08-19 | 58.14 | $8.42 | 67000 |
| 2021-08-18 | 56.25 | $8.39 | 73142 |
| 2021-08-17 | 54.95 | $8.37 | 67900 |
| 2021-08-16 | 54.31 | $8.36 | 73300 |
| 2021-08-13 | 53.69 | $8.35 | 84749 |
| 2021-08-12 | 53.07 | $8.34 | 78130 |
| 2021-08-11 | 58.18 | $8.41 | 112621 |
| 2021-08-10 | 59.74 | $8.43 | 123600 |
| 2021-08-09 | 58.69 | $8.41 | 37422 |
| 2021-08-06 | 58.69 | $8.41 | 36409 |
| 2021-08-05 | 59.39 | $8.42 | 42949 |
| 2021-08-04 | 60.07 | $8.43 | 149340 |
| 2021-08-03 | 71.81 | $8.58 | 54200 |
| 2021-08-02 | 68.27 | $8.49 | 63600 |
| 2021-07-30 | 66.50 | $8.45 | 129800 |
| 2021-07-29 | 64.12 | $8.40 | 110100 |
| 2021-07-28 | 61.52 | $8.35 | 229000 |
| 2021-07-27 | 54.66 | $8.24 | 75827 |
| 2021-07-26 | 54.66 | $8.24 | 117300 |
| 2021-07-23 | 51.85 | $8.20 | 143330 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.91
2026-07-21
Close Price
$6.00
Vol: 370703
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -90.91 | $6.00 | 370703 |
| 2026-07-20 | -83.33 | $6.05 | 52407 |
| 2026-07-17 | -88.89 | $6.04 | 48619 |
| 2026-07-16 | -83.33 | $6.05 | 84317 |
| 2026-07-15 | -72.22 | $6.07 | 92400 |
| 2026-07-14 | -66.67 | $6.08 | 114300 |
| 2026-07-13 | -72.22 | $6.07 | 87100 |
| 2026-07-10 | -77.78 | $6.06 | 64833 |
| 2026-07-09 | -72.22 | $6.07 | 84035 |
| 2026-07-08 | -88.89 | $6.04 | 123300 |
| 2026-07-07 | -86.67 | $6.07 | 199800 |
| 2026-07-06 | -40.00 | $6.14 | 164000 |
| 2026-07-02 | -20.00 | $6.17 | 174120 |
| 2026-07-01 | -13.33 | $6.18 | 143621 |
| 2026-06-30 | -33.33 | $6.15 | 206243 |
| 2026-06-29 | -13.33 | $6.18 | 156500 |
| 2026-06-26 | -38.46 | $6.13 | 232104 |
| 2026-06-25 | -30.77 | $6.14 | 106820 |
| 2026-06-24 | -20.00 | $6.15 | 149700 |
| 2026-06-23 | -29.41 | $6.13 | 208828 |
| 2026-06-22 | -38.10 | $6.10 | 102313 |
| 2026-06-18 | -23.81 | $6.13 | 93400 |
| 2026-06-17 | -30.43 | $6.11 | 75800 |
| 2026-06-16 | -14.81 | $6.14 | 31900 |
| 2026-06-15 | -18.52 | $6.13 | 36600 |
| 2026-06-12 | -25.93 | $6.11 | 75000 |
| 2026-06-11 | -25.93 | $6.11 | 81700 |
| 2026-06-10 | -18.52 | $6.13 | 53402 |
| 2026-06-09 | -21.43 | $6.13 | 62728 |
| 2026-06-08 | -40.00 | $6.09 | 75800 |
| 2026-06-05 | -36.67 | $6.10 | 99519 |
| 2026-06-04 | -30.00 | $6.12 | 115245 |
| 2026-06-03 | -36.67 | $6.10 | 175900 |
| 2026-06-02 | -30.00 | $6.12 | 101900 |
| 2026-06-01 | -30.00 | $6.12 | 193317 |
| 2026-05-29 | -20.00 | $6.15 | 127700 |
| 2026-05-28 | -30.00 | $6.12 | 177100 |
| 2026-05-27 | -40.00 | $6.09 | 103300 |
| 2026-05-26 | -63.33 | $6.02 | 115200 |
| 2026-05-22 | -70.00 | $6.00 | 28000 |
| 2026-05-21 | -70.00 | $6.00 | 51349 |
| 2026-05-20 | -70.00 | $6.00 | 98317 |
| 2026-05-19 | -80.00 | $5.97 | 85400 |
| 2026-05-18 | -80.77 | $6.00 | 71033 |
| 2026-05-15 | -66.67 | $6.05 | 45338 |
| 2026-05-14 | -41.67 | $6.11 | 24214 |
| 2026-05-13 | -20.83 | $6.16 | 63000 |
| 2026-05-12 | -20.83 | $6.16 | 68700 |
| 2026-05-11 | -8.33 | $6.19 | 62444 |
| 2026-05-08 | -16.67 | $6.17 | 54800 |
| 2026-05-07 | -12.50 | $6.18 | 53600 |
| 2026-05-06 | -12.50 | $6.18 | 168400 |
| 2026-05-05 | -40.91 | $6.10 | 121004 |
| 2026-05-04 | -73.33 | $5.97 | 122400 |
| 2026-05-01 | -50.00 | $6.04 | 90200 |
| 2026-04-30 | -46.67 | $6.05 | 148300 |
| 2026-04-29 | -63.33 | $6.00 | 90419 |
| 2026-04-28 | -43.90 | $6.01 | 77748 |
| 2026-04-27 | -34.15 | $6.05 | 71644 |
| 2026-04-24 | -42.86 | $6.01 | 76904 |
| 2026-04-23 | -35.71 | $6.04 | 98000 |
| 2026-04-22 | -38.10 | $6.03 | 62107 |
| 2026-04-21 | -23.81 | $6.09 | 79100 |
| 2026-04-20 | -16.67 | $6.12 | 87630 |
| 2026-04-17 | -19.05 | $6.11 | 62700 |
| 2026-04-16 | -23.81 | $6.09 | 66200 |
| 2026-04-15 | -28.57 | $6.07 | 56127 |
| 2026-04-14 | -28.57 | $6.07 | 76000 |
| 2026-04-13 | -21.43 | $6.10 | 57337 |
| 2026-04-10 | -19.05 | $6.11 | 41500 |
| 2026-04-09 | -9.52 | $6.15 | 71300 |
| 2026-04-08 | -16.67 | $6.12 | 135500 |
| 2026-04-07 | -26.47 | $6.02 | 207628 |
| 2026-04-06 | -55.88 | $5.92 | 174910 |
| 2026-04-02 | -62.86 | $5.90 | 150035 |
| 2026-04-01 | -38.89 | $5.99 | 147300 |
| 2026-03-31 | -38.46 | $6.01 | 351000 |
| 2026-03-30 | -92.68 | $5.80 | 208200 |
| 2026-03-27 | -93.33 | $5.80 | 110028 |
| 2026-03-26 | -91.11 | $5.83 | 160000 |
| 2026-03-25 | -80.00 | $5.88 | 138926 |
| 2026-03-24 | -91.11 | $5.83 | 93500 |
| 2026-03-23 | -94.29 | $5.91 | 84700 |
| 2026-03-20 | -100.00 | $5.94 | 92800 |
| 2026-03-19 | -88.46 | $6.01 | 70500 |
| 2026-03-18 | -86.21 | $6.02 | 56504 |
| 2026-03-17 | -93.10 | $6.00 | 48200 |
| 2026-03-16 | -89.66 | $6.01 | 17000 |
| 2026-03-13 | -96.67 | $5.99 | 88900 |
| 2026-03-12 | -96.15 | $6.03 | 50430 |
| 2026-03-11 | -91.67 | $6.06 | 68500 |
| 2026-03-10 | -83.33 | $6.08 | 160700 |
| 2026-03-09 | -91.30 | $6.07 | 46024 |
| 2026-03-06 | -85.71 | $6.10 | 102918 |
| 2026-03-05 | -94.74 | $6.10 | 77240 |
| 2026-03-04 | -100.00 | $6.12 | 185900 |
| 2026-03-03 | -80.00 | $6.16 | 85018 |
| 2026-03-02 | -60.00 | $6.19 | 89000 |
| 2026-02-27 | -66.67 | $6.18 | 88500 |
| 2026-02-26 | -47.06 | $6.20 | 85834 |
| 2026-02-25 | -57.89 | $6.17 | 124400 |
| 2026-02-24 | -36.67 | $6.17 | 206400 |
| 2026-02-23 | -33.33 | $6.18 | 91300 |
| 2026-02-20 | -43.33 | $6.15 | 57402 |
| 2026-02-19 | -30.00 | $6.19 | 81229 |
| 2026-02-18 | -10.00 | $6.25 | 43231 |
| 2026-02-17 | -10.00 | $6.25 | 149725 |
| 2026-02-13 | -13.33 | $6.24 | 62800 |
| 2026-02-12 | -6.67 | $6.26 | 55100 |
| 2026-02-11 | 0.00 | $6.28 | 28740 |
| 2026-02-10 | -4.84 | $6.27 | 33923 |
| 2026-02-09 | -12.90 | $6.22 | 40340 |
| 2026-02-06 | -14.52 | $6.21 | 150929 |
| 2026-02-05 | -24.19 | $6.15 | 77700 |
| 2026-02-04 | -24.19 | $6.15 | 43837 |
| 2026-02-03 | -20.97 | $6.17 | 53124 |
| 2026-02-02 | -24.19 | $6.15 | 57942 |
| 2026-01-30 | -17.74 | $6.19 | 59700 |
| 2026-01-29 | -12.90 | $6.22 | 71943 |
| 2026-01-28 | -19.35 | $6.18 | 109445 |
| 2026-01-27 | -32.26 | $6.10 | 112143 |
| 2026-01-26 | -41.94 | $6.04 | 130200 |
| 2026-01-23 | -43.55 | $6.03 | 140400 |
| 2026-01-22 | -43.55 | $6.03 | 164900 |
| 2026-01-21 | -40.32 | $6.05 | 105300 |
| 2026-01-20 | -33.87 | $6.09 | 58738 |
| 2026-01-16 | -30.65 | $6.11 | 159235 |
| 2026-01-15 | -30.65 | $6.11 | 116206 |
| 2026-01-14 | -25.81 | $6.14 | 162949 |
| 2026-01-13 | -32.43 | $6.18 | 122200 |
| 2026-01-12 | -3.03 | $6.25 | 64223 |
| 2026-01-09 | -3.33 | $6.22 | 44114 |
| 2026-01-08 | -3.85 | $6.18 | 157603 |
| 2026-01-07 | -26.92 | $6.12 | 52400 |
| 2026-01-06 | -38.46 | $6.09 | 77100 |
| 2026-01-05 | -7.69 | $6.17 | 26000 |
| 2026-01-02 | 0.00 | $6.19 | 61542 |
| 2025-12-31 | 0.00 | $6.17 | 201731 |
| 2025-12-30 | -3.45 | $6.12 | 106912 |
| 2025-12-29 | -25.93 | $6.02 | 101900 |
| 2025-12-26 | -22.22 | $6.03 | 135135 |
| 2025-12-24 | -29.63 | $6.01 | 161100 |
| 2025-12-23 | -29.63 | $6.01 | 119900 |
| 2025-12-22 | -29.63 | $6.01 | 311600 |
| 2025-12-19 | -37.04 | $5.99 | 169000 |
| 2025-12-18 | -40.74 | $5.98 | 311516 |
| 2025-12-17 | -59.26 | $5.93 | 249800 |
| 2025-12-16 | -44.44 | $5.97 | 288300 |
| 2025-12-15 | -48.15 | $5.96 | 207700 |
| 2025-12-12 | -37.04 | $5.99 | 174327 |
| 2025-12-11 | -25.93 | $6.02 | 103900 |
| 2025-12-10 | -3.70 | $6.08 | 105144 |
| 2025-12-09 | -12.00 | $6.04 | 267004 |
| 2025-12-08 | 0.00 | $6.06 | 155926 |
| 2025-12-05 | -8.33 | $6.04 | 116600 |
| 2025-12-04 | -15.00 | $5.99 | 239006 |
| 2025-12-03 | -10.53 | $5.99 | 267700 |
| 2025-12-02 | -57.89 | $5.90 | 278335 |
| 2025-12-01 | -68.42 | $5.88 | 272400 |
| 2025-11-28 | -81.25 | $5.89 | 151118 |
| 2025-11-26 | -68.75 | $5.91 | 152800 |
| 2025-11-25 | -75.00 | $5.90 | 136224 |
| 2025-11-24 | -89.47 | $5.88 | 169106 |
| 2025-11-21 | -100.00 | $5.87 | 157924 |
| 2025-11-20 | -100.00 | $5.89 | 204811 |
| 2025-11-19 | -83.33 | $5.92 | 162820 |
| 2025-11-18 | -80.00 | $5.95 | 110818 |
| 2025-11-17 | -73.33 | $5.96 | 191703 |
| 2025-11-14 | -66.67 | $5.97 | 52300 |
| 2025-11-13 | -53.33 | $5.99 | 46546 |
| 2025-11-12 | -46.67 | $6.00 | 56900 |
| 2025-11-11 | -53.33 | $5.99 | 147100 |
| 2025-11-10 | -53.33 | $5.99 | 64500 |
| 2025-11-07 | -73.33 | $5.96 | 260132 |
| 2025-11-06 | -92.86 | $5.94 | 116300 |
| 2025-11-05 | -64.29 | $5.98 | 167419 |
| 2025-11-04 | -71.43 | $5.97 | 135300 |
| 2025-11-03 | -50.00 | $5.98 | 117208 |
| 2025-10-31 | -44.44 | $5.99 | 183700 |
| 2025-10-30 | -61.11 | $5.96 | 150000 |
| 2025-10-29 | -44.44 | $5.99 | 220301 |
| 2025-10-28 | -27.78 | $6.02 | 160500 |
| 2025-10-27 | -22.22 | $6.03 | 78049 |
| 2025-10-24 | -22.22 | $6.03 | 46900 |
| 2025-10-23 | 0.00 | $6.07 | 63500 |
| 2025-10-22 | -13.64 | $6.04 | 58500 |
| 2025-10-21 | -9.09 | $6.05 | 98300 |
| 2025-10-20 | -10.53 | $6.02 | 217038 |
| 2025-10-17 | -57.89 | $5.93 | 78003 |
| 2025-10-16 | -26.32 | $5.99 | 53004 |
| 2025-10-15 | -31.58 | $5.98 | 72600 |
| 2025-10-14 | -26.32 | $5.99 | 34715 |
| 2025-10-13 | 0.00 | $6.04 | 75400 |
| 2025-10-10 | -20.00 | $5.97 | 48300 |
| 2025-10-09 | -40.00 | $5.94 | 49733 |
| 2025-10-08 | -20.00 | $5.97 | 106421 |
| 2025-10-07 | -31.25 | $5.95 | 103738 |
| 2025-10-06 | -36.84 | $5.93 | 114828 |
| 2025-10-03 | -26.09 | $5.94 | 88500 |
| 2025-10-02 | -10.00 | $5.97 | 53300 |
| 2025-10-01 | -3.03 | $5.99 | 86334 |
| 2025-09-30 | -20.51 | $5.92 | 109600 |
| 2025-09-29 | -20.51 | $5.92 | 59900 |
| 2025-09-26 | -28.21 | $5.89 | 64538 |
| 2025-09-25 | -38.46 | $5.85 | 93423 |
| 2025-09-24 | -23.08 | $5.91 | 159200 |
| 2025-09-23 | -5.13 | $5.98 | 103100 |
| 2025-09-22 | -12.20 | $5.95 | 77300 |
| 2025-09-19 | -17.02 | $5.92 | 87200 |
| 2025-09-18 | -8.33 | $5.96 | 90100 |
| 2025-09-17 | -14.58 | $5.93 | 105116 |
| 2025-09-16 | -6.52 | $5.95 | 82100 |
| 2025-09-15 | -2.27 | $5.95 | 92118 |
| 2025-09-12 | -7.14 | $5.91 | 49200 |
| 2025-09-11 | -2.38 | $5.93 | 139147 |
| 2025-09-10 | -8.33 | $5.85 | 98300 |
| 2025-09-09 | 0.00 | $5.84 | 121304 |
| 2025-09-08 | 0.00 | $5.83 | 99528 |
| 2025-09-05 | 0.00 | $5.75 | 183900 |
| 2025-09-04 | -16.67 | $5.67 | 42900 |
| 2025-09-03 | -22.22 | $5.66 | 93519 |
| 2025-09-02 | -22.22 | $5.66 | 71300 |
| 2025-08-29 | -10.53 | $5.68 | 116937 |
| 2025-08-28 | -26.32 | $5.65 | 113042 |
| 2025-08-27 | -33.33 | $5.63 | 137246 |
| 2025-08-26 | -30.43 | $5.63 | 73100 |
| 2025-08-25 | -29.17 | $5.63 | 99216 |
| 2025-08-22 | -37.50 | $5.61 | 247922 |
| 2025-08-21 | -66.67 | $5.54 | 73331 |
| 2025-08-20 | -64.00 | $5.54 | 51300 |
| 2025-08-19 | -56.00 | $5.56 | 100300 |
| 2025-08-18 | -40.00 | $5.60 | 63800 |
| 2025-08-15 | -32.00 | $5.62 | 46200 |
| 2025-08-14 | -40.00 | $5.60 | 110800 |
| 2025-08-13 | -24.00 | $5.64 | 68739 |
| 2025-08-12 | -8.00 | $5.68 | 60301 |
| 2025-08-11 | -22.73 | $5.62 | 78200 |
| 2025-08-08 | -13.64 | $5.64 | 104500 |
| 2025-08-07 | -5.00 | $5.64 | 124711 |
| 2025-08-06 | -22.73 | $5.62 | 295600 |
| 2025-08-05 | -45.45 | $5.57 | 137608 |
| 2025-08-04 | -63.64 | $5.53 | 100611 |
| 2025-08-01 | -65.22 | $5.53 | 130200 |
| 2025-07-31 | -68.00 | $5.53 | 99431 |
| 2025-07-30 | -88.00 | $5.48 | 114500 |
| 2025-07-29 | -84.00 | $5.49 | 94048 |
| 2025-07-28 | -92.00 | $5.47 | 97030 |
| 2025-07-25 | -88.00 | $5.48 | 33709 |
| 2025-07-24 | -96.00 | $5.46 | 54306 |
| 2025-07-23 | -92.00 | $5.47 | 116100 |
| 2025-07-22 | -80.00 | $5.50 | 105000 |
| 2025-07-21 | -76.00 | $5.51 | 162729 |
| 2025-07-18 | -100.00 | $5.49 | 92825 |
| 2025-07-17 | -76.19 | $5.54 | 125900 |
| 2025-07-16 | -88.89 | $5.54 | 121834 |
| 2025-07-15 | -66.67 | $5.58 | 119714 |
| 2025-07-14 | -61.11 | $5.59 | 121849 |
| 2025-07-11 | -66.67 | $5.58 | 141300 |
| 2025-07-10 | -33.33 | $5.64 | 176500 |
| 2025-07-09 | -22.22 | $5.66 | 63518 |
| 2025-07-08 | -33.33 | $5.64 | 54303 |
| 2025-07-07 | -38.89 | $5.63 | 107037 |
| 2025-07-03 | 0.00 | $5.70 | 58227 |
| 2025-07-02 | 0.00 | $5.69 | 124100 |
| 2025-07-01 | 0.00 | $5.68 | 70600 |
| 2025-06-30 | -28.57 | $5.60 | 188100 |
| 2025-06-27 | -28.57 | $5.60 | 143040 |
| 2025-06-26 | -64.29 | $5.55 | 123705 |
| 2025-06-25 | -50.00 | $5.57 | 157024 |
| 2025-06-24 | -40.00 | $5.59 | 110601 |
| 2025-06-23 | -50.00 | $5.58 | 116600 |
| 2025-06-20 | -60.00 | $5.58 | 116500 |
| 2025-06-18 | -84.00 | $5.54 | 185500 |
| 2025-06-17 | -68.00 | $5.58 | 102009 |
| 2025-06-16 | -72.00 | $5.57 | 129100 |
| 2025-06-13 | -68.00 | $5.58 | 115508 |
| 2025-06-12 | -60.00 | $5.60 | 133626 |
| 2025-06-11 | -52.00 | $5.62 | 164923 |
| 2025-06-10 | -77.78 | $5.56 | 176906 |
| 2025-06-09 | -82.76 | $5.55 | 96000 |
| 2025-06-06 | -82.76 | $5.55 | 95940 |
| 2025-06-05 | -75.86 | $5.57 | 92929 |
| 2025-06-04 | -82.76 | $5.55 | 161100 |
| 2025-06-03 | -92.86 | $5.53 | 107205 |
| 2025-06-02 | -85.19 | $5.56 | 68600 |
| 2025-05-30 | -96.00 | $5.55 | 222845 |
| 2025-05-29 | -87.50 | $5.58 | 145738 |
| 2025-05-28 | -87.50 | $5.58 | 368000 |
| 2025-05-27 | -53.85 | $5.65 | 158400 |
| 2025-05-23 | -84.62 | $5.57 | 102028 |
| 2025-05-22 | -34.62 | $5.70 | 65900 |
| 2025-05-21 | -38.24 | $5.66 | 589544 |
| 2025-05-20 | -12.82 | $5.74 | 95904 |
| 2025-05-19 | -15.00 | $5.73 | 60200 |
| 2025-05-16 | -12.50 | $5.74 | 41917 |
| 2025-05-15 | -30.00 | $5.67 | 66937 |
| 2025-05-14 | -20.00 | $5.71 | 69118 |
| 2025-05-13 | -17.50 | $5.72 | 41542 |
| 2025-05-12 | -20.00 | $5.71 | 36018 |
| 2025-05-09 | -2.04 | $5.76 | 31305 |
| 2025-05-08 | -4.17 | $5.74 | 107200 |
| 2025-05-07 | -6.38 | $5.72 | 80700 |
| 2025-05-06 | -16.33 | $5.69 | 71322 |
| 2025-05-05 | -18.37 | $5.68 | 146021 |
| 2025-05-02 | -35.00 | $5.67 | 271645 |
| 2025-05-01 | -31.67 | $5.69 | 235700 |
| 2025-04-30 | -42.62 | $5.63 | 304420 |
| 2025-04-29 | -47.54 | $5.60 | 234511 |
| 2025-04-28 | -54.10 | $5.56 | 117800 |
| 2025-04-25 | -49.18 | $5.59 | 86400 |
| 2025-04-24 | -55.74 | $5.55 | 256900 |
| 2025-04-23 | -73.77 | $5.44 | 283800 |
| 2025-04-22 | -80.00 | $5.41 | 174914 |
| 2025-04-21 | -80.00 | $5.41 | 202000 |
| 2025-04-17 | -64.62 | $5.51 | 151800 |
| 2025-04-16 | -69.23 | $5.48 | 157742 |
| 2025-04-15 | -70.77 | $5.47 | 175745 |
| 2025-04-14 | -78.46 | $5.42 | 143843 |
| 2025-04-11 | -81.54 | $5.40 | 920300 |
| 2025-04-10 | -94.92 | $5.37 | 304809 |
| 2025-04-09 | -64.41 | $5.55 | 320408 |
| 2025-04-08 | -97.67 | $5.51 | 231400 |
| 2025-04-07 | -80.77 | $5.72 | 209800 |
| 2025-04-04 | -89.47 | $5.77 | 110728 |
| 2025-04-03 | -60.00 | $5.85 | 83149 |
| 2025-04-02 | -60.71 | $5.86 | 75100 |
| 2025-04-01 | -66.67 | $5.85 | 83247 |
| 2025-03-31 | -93.94 | $5.77 | 111600 |
| 2025-03-28 | -91.43 | $5.78 | 147900 |
| 2025-03-27 | -100.00 | $5.75 | 114208 |
| 2025-03-26 | -80.00 | $5.82 | 165300 |
| 2025-03-25 | -60.00 | $5.89 | 126720 |
| 2025-03-24 | -48.57 | $5.93 | 118600 |
| 2025-03-21 | -60.00 | $5.89 | 87800 |
| 2025-03-20 | -77.14 | $5.83 | 180008 |
| 2025-03-19 | -94.29 | $5.77 | 165400 |
| 2025-03-18 | -96.88 | $5.79 | 170347 |
| 2025-03-17 | -96.77 | $5.80 | 108402 |
| 2025-03-14 | -90.00 | $5.83 | 90936 |
| 2025-03-13 | -92.59 | $5.85 | 120400 |
| 2025-03-12 | -80.00 | $5.90 | 189700 |
| 2025-03-11 | -80.00 | $5.90 | 113220 |
| 2025-03-10 | -80.00 | $5.90 | 118120 |
| 2025-03-07 | -76.00 | $5.91 | 110849 |
| 2025-03-06 | -40.00 | $6.00 | 59500 |
| 2025-03-05 | -32.00 | $6.02 | 125119 |
| 2025-03-04 | -30.77 | $6.02 | 98949 |
| 2025-03-03 | 0.00 | $6.10 | 132100 |
| 2025-02-28 | -20.00 | $6.03 | 92346 |
| 2025-02-27 | -8.00 | $6.05 | 94612 |
| 2025-02-26 | -3.70 | $6.06 | 79736 |
| 2025-02-25 | -7.69 | $6.03 | 105500 |
| 2025-02-24 | -30.77 | $5.97 | 118148 |
| 2025-02-21 | -19.23 | $6.00 | 65032 |
| 2025-02-20 | -22.22 | $5.99 | 171700 |
| 2025-02-19 | -4.55 | $5.99 | 271600 |
| 2025-02-18 | -21.05 | $5.93 | 281600 |
| 2025-02-14 | -5.26 | $5.96 | 162800 |
| 2025-02-13 | -36.00 | $5.88 | 160435 |
| 2025-02-12 | -44.00 | $5.86 | 237820 |
| 2025-02-11 | -20.00 | $5.92 | 130800 |
| 2025-02-10 | -26.92 | $5.90 | 109500 |
| 2025-02-07 | -7.69 | $5.95 | 119412 |
| 2025-02-06 | -4.00 | $5.95 | 119700 |
| 2025-02-05 | -8.33 | $5.93 | 234305 |
| 2025-02-04 | -21.05 | $5.86 | 160100 |
| 2025-02-03 | -40.00 | $5.83 | 139530 |
| 2025-01-31 | -40.00 | $5.83 | 136119 |
| 2025-01-30 | -35.00 | $5.84 | 119900 |
| 2025-01-29 | -40.00 | $5.83 | 262900 |
| 2025-01-28 | -30.00 | $5.85 | 324000 |
| 2025-01-27 | -45.00 | $5.82 | 259415 |
| 2025-01-24 | -50.00 | $5.81 | 181538 |
| 2025-01-23 | -40.00 | $5.83 | 158728 |
| 2025-01-22 | -30.00 | $5.85 | 173200 |
| 2025-01-21 | -15.00 | $5.88 | 84838 |
| 2025-01-17 | -37.50 | $5.86 | 48836 |
| 2025-01-16 | -37.50 | $5.86 | 144000 |
| 2025-01-15 | -58.06 | $5.84 | 165500 |
| 2025-01-14 | -72.22 | $5.81 | 85020 |
| 2025-01-13 | -73.81 | $5.82 | 88945 |
| 2025-01-10 | -83.33 | $5.79 | 91032 |
| 2025-01-08 | -73.81 | $5.83 | 47743 |
| 2025-01-07 | -66.67 | $5.86 | 99122 |
| 2025-01-06 | -60.47 | $5.89 | 104711 |
| 2025-01-03 | -68.18 | $5.86 | 81400 |
| 2025-01-02 | -77.78 | $5.82 | 190322 |
| 2024-12-31 | -80.43 | $5.81 | 174601 |
| 2024-12-30 | -84.78 | $5.79 | 169900 |
| 2024-12-27 | -93.48 | $5.75 | 254800 |
| 2024-12-26 | -89.13 | $5.77 | 189831 |
| 2024-12-24 | -95.56 | $5.75 | 111900 |
| 2024-12-23 | -97.78 | $5.74 | 281216 |
| 2024-12-20 | -92.86 | $5.79 | 217310 |
| 2024-12-19 | -92.86 | $5.79 | 225507 |
| 2024-12-18 | -96.88 | $5.87 | 161239 |
| 2024-12-17 | -89.29 | $5.93 | 213600 |
| 2024-12-16 | -91.30 | $5.97 | 218307 |
| 2024-12-13 | -78.26 | $6.00 | 265600 |
| 2024-12-12 | -39.13 | $6.09 | 237800 |
| 2024-12-11 | -26.09 | $6.12 | 336900 |
| 2024-12-10 | -26.09 | $6.12 | 193808 |
| 2024-12-09 | -30.43 | $6.11 | 148000 |
| 2024-12-06 | -26.09 | $6.12 | 79058 |
| 2024-12-05 | -29.17 | $6.11 | 108000 |
| 2024-12-04 | -3.85 | $6.17 | 105724 |
| 2024-12-03 | -23.08 | $6.12 | 136801 |
| 2024-12-02 | 0.00 | $6.16 | 92200 |
| 2024-11-29 | 0.00 | $6.14 | 116600 |
| 2024-11-27 | -33.33 | $6.06 | 163125 |
| 2024-11-26 | -61.90 | $6.00 | 138200 |
| 2024-11-25 | -66.67 | $5.99 | 115000 |
| 2024-11-22 | -80.95 | $5.96 | 85000 |
| 2024-11-21 | -80.95 | $5.96 | 133738 |
| 2024-11-20 | -71.43 | $5.98 | 85900 |
| 2024-11-19 | -66.67 | $5.99 | 122300 |
| 2024-11-18 | -68.00 | $6.00 | 113500 |
| 2024-11-15 | -72.73 | $6.01 | 104000 |
| 2024-11-14 | -60.61 | $6.05 | 96500 |
| 2024-11-13 | -75.76 | $6.00 | 98600 |
| 2024-11-12 | -66.67 | $6.03 | 128500 |
| 2024-11-11 | -54.55 | $6.07 | 62200 |
| 2024-11-08 | -45.45 | $6.10 | 443633 |
| 2024-11-07 | -75.76 | $6.00 | 85900 |
| 2024-11-06 | -96.97 | $5.93 | 109101 |
| 2024-11-05 | -70.00 | $6.04 | 57000 |
| 2024-11-04 | -73.33 | $6.03 | 89900 |
| 2024-11-01 | -80.00 | $6.01 | 96700 |
| 2024-10-31 | -77.42 | $6.02 | 68500 |
| 2024-10-30 | -73.53 | $6.04 | 86000 |
| 2024-10-29 | -91.43 | $5.98 | 117613 |
| 2024-10-28 | -94.12 | $6.00 | 93701 |
| 2024-10-25 | -91.18 | $6.01 | 48900 |
| 2024-10-24 | -97.06 | $5.99 | 51300 |
| 2024-10-23 | -93.55 | $6.03 | 138634 |
| 2024-10-22 | -91.67 | $6.10 | 226315 |
| 2024-10-21 | -94.44 | $6.15 | 104921 |
| 2024-10-18 | -44.44 | $6.24 | 82800 |
| 2024-10-17 | -55.56 | $6.22 | 61600 |
| 2024-10-16 | -77.78 | $6.18 | 50600 |
| 2024-10-15 | -100.00 | $6.14 | 86701 |
| 2024-10-14 | -100.00 | $6.15 | 81800 |
| 2024-10-11 | -88.24 | $6.19 | 86700 |
| 2024-10-10 | -90.48 | $6.19 | 98140 |
| 2024-10-09 | -85.71 | $6.20 | 220318 |
| 2024-10-08 | -95.24 | $6.18 | 135100 |
| 2024-10-07 | -79.17 | $6.19 | 90327 |
| 2024-10-04 | -64.00 | $6.22 | 106700 |
| 2024-10-03 | -44.44 | $6.26 | 93100 |
| 2024-10-02 | -31.03 | $6.29 | 117804 |
| 2024-10-01 | -21.88 | $6.31 | 206449 |
| 2024-09-30 | -46.88 | $6.23 | 133008 |
| 2024-09-27 | -48.48 | $6.22 | 151000 |
| 2024-09-26 | -45.45 | $6.23 | 130228 |
| 2024-09-25 | -42.42 | $6.24 | 107700 |
| 2024-09-24 | -42.42 | $6.24 | 70800 |
| 2024-09-23 | -42.42 | $6.24 | 40000 |
| 2024-09-20 | -33.33 | $6.27 | 27128 |
| 2024-09-19 | -36.36 | $6.26 | 138900 |
| 2024-09-18 | -33.33 | $6.27 | 94416 |
| 2024-09-17 | -30.30 | $6.28 | 87511 |
| 2024-09-16 | -36.36 | $6.26 | 119000 |
| 2024-09-13 | -21.21 | $6.31 | 76209 |
| 2024-09-12 | -3.45 | $6.33 | 178700 |
| 2024-09-11 | -4.00 | $6.29 | 122300 |
| 2024-09-10 | -4.55 | $6.26 | 258047 |
| 2024-09-09 | -15.38 | $6.15 | 115549 |
| 2024-09-06 | -35.71 | $6.12 | 154926 |
| 2024-09-05 | -37.50 | $6.11 | 169538 |
| 2024-09-04 | -50.00 | $6.09 | 118043 |
| 2024-09-03 | -52.63 | $6.07 | 107000 |
| 2024-08-30 | -37.50 | $6.08 | 168700 |
| 2024-08-29 | -41.67 | $6.07 | 132114 |
| 2024-08-28 | -37.50 | $6.08 | 111800 |
| 2024-08-27 | -29.17 | $6.10 | 57615 |
| 2024-08-26 | -25.00 | $6.11 | 117700 |
| 2024-08-23 | -8.33 | $6.15 | 50632 |
| 2024-08-22 | -15.38 | $6.13 | 66737 |
| 2024-08-21 | 0.00 | $6.16 | 92518 |
| 2024-08-20 | 0.00 | $6.15 | 57732 |
| 2024-08-19 | -12.00 | $6.11 | 76015 |
| 2024-08-16 | -4.00 | $6.13 | 103400 |
| 2024-08-15 | -11.54 | $6.11 | 155100 |
| 2024-08-14 | 0.00 | $6.14 | 108728 |
| 2024-08-13 | 0.00 | $6.12 | 119546 |
| 2024-08-12 | -14.29 | $6.06 | 75100 |
| 2024-08-09 | -14.29 | $6.06 | 97800 |
| 2024-08-08 | -33.33 | $6.02 | 114537 |
| 2024-08-07 | -28.57 | $6.03 | 118009 |
| 2024-08-06 | -18.18 | $6.01 | 250711 |
| 2024-08-05 | -18.18 | $6.01 | 202600 |
| 2024-08-02 | -4.55 | $6.04 | 258300 |
| 2024-08-01 | -10.00 | $6.01 | 192500 |
| 2024-07-31 | -11.11 | $5.99 | 74400 |
| 2024-07-30 | -6.67 | $5.97 | 97100 |
| 2024-07-29 | -7.14 | $5.96 | 55141 |
| 2024-07-26 | -14.29 | $5.95 | 94024 |
| 2024-07-25 | -28.57 | $5.93 | 44807 |
| 2024-07-24 | -42.86 | $5.91 | 94025 |
| 2024-07-23 | -42.86 | $5.91 | 42236 |
| 2024-07-22 | -35.71 | $5.92 | 67609 |
| 2024-07-19 | -41.18 | $5.90 | 136500 |
| 2024-07-18 | -47.06 | $5.89 | 97308 |
| 2024-07-17 | -35.29 | $5.91 | 82800 |
| 2024-07-16 | -41.18 | $5.90 | 118531 |
| 2024-07-15 | -41.18 | $5.90 | 99600 |
| 2024-07-12 | -12.50 | $5.94 | 101643 |
| 2024-07-11 | 0.00 | $5.95 | 105300 |
| 2024-07-10 | -50.00 | $5.87 | 322400 |
| 2024-07-09 | -64.29 | $5.85 | 142400 |
| 2024-07-08 | -42.86 | $5.88 | 194700 |
| 2024-07-05 | -50.00 | $5.87 | 142115 |
| 2024-07-03 | -44.44 | $5.86 | 100400 |
| 2024-07-02 | -44.44 | $5.86 | 117400 |
| 2024-07-01 | -39.13 | $5.85 | 117229 |
| 2024-06-28 | 0.00 | $5.94 | 126600 |
| 2024-06-27 | -23.33 | $5.86 | 36800 |
| 2024-06-26 | -26.67 | $5.85 | 107900 |
| 2024-06-25 | -13.33 | $5.89 | 87000 |
| 2024-06-24 | -23.33 | $5.86 | 84400 |
| 2024-06-21 | -26.67 | $5.85 | 215338 |
| 2024-06-20 | -30.00 | $5.84 | 235818 |
| 2024-06-18 | -20.00 | $5.87 | 74038 |
| 2024-06-17 | -17.86 | $5.86 | 127700 |
| 2024-06-14 | -10.71 | $5.88 | 125403 |
| 2024-06-13 | -7.14 | $5.89 | 111400 |
| 2024-06-12 | -22.22 | $5.84 | 69600 |
| 2024-06-11 | -20.00 | $5.83 | 78400 |
| 2024-06-10 | -28.00 | $5.81 | 64109 |
| 2024-06-07 | -16.00 | $5.84 | 38300 |
| 2024-06-06 | -4.00 | $5.87 | 119026 |
| 2024-06-05 | -14.29 | $5.81 | 135600 |
| 2024-06-04 | -5.88 | $5.79 | 128704 |
| 2024-06-03 | -41.18 | $5.73 | 95941 |
| 2024-05-31 | -64.71 | $5.69 | 208400 |
| 2024-05-30 | -80.00 | $5.64 | 203215 |
| 2024-05-29 | -85.00 | $5.63 | 173200 |
| 2024-05-28 | -59.09 | $5.67 | 96000 |
| 2024-05-24 | -50.00 | $5.68 | 117827 |
| 2024-05-23 | -44.00 | $5.69 | 188900 |
| 2024-05-22 | -40.00 | $5.70 | 112806 |
| 2024-05-21 | -20.00 | $5.75 | 184500 |
| 2024-05-20 | -16.00 | $5.76 | 43700 |
| 2024-05-17 | -19.23 | $5.75 | 311800 |
| 2024-05-16 | -19.23 | $5.75 | 109500 |
| 2024-05-15 | -19.23 | $5.75 | 118500 |
| 2024-05-14 | -38.46 | $5.70 | 92300 |
| 2024-05-13 | -34.62 | $5.71 | 80500 |
| 2024-05-10 | -3.85 | $5.79 | 132341 |
| 2024-05-09 | -3.85 | $5.79 | 73100 |
| 2024-05-08 | 0.00 | $5.78 | 105000 |
| 2024-05-07 | -4.55 | $5.75 | 100600 |
| 2024-05-06 | -23.81 | $5.70 | 141100 |
| 2024-05-03 | -29.17 | $5.71 | 164602 |
| 2024-05-02 | -50.00 | $5.66 | 134900 |
| 2024-05-01 | -65.38 | $5.63 | 98704 |
| 2024-04-30 | -69.23 | $5.62 | 118631 |
| 2024-04-29 | -81.48 | $5.59 | 96939 |
| 2024-04-26 | -90.91 | $5.57 | 78216 |
| 2024-04-25 | -91.18 | $5.57 | 71638 |
| 2024-04-24 | -76.47 | $5.62 | 223704 |
| 2024-04-23 | -82.35 | $5.60 | 126800 |
| 2024-04-22 | -97.06 | $5.55 | 228619 |
| 2024-04-19 | -91.43 | $5.58 | 113619 |
| 2024-04-18 | -94.29 | $5.57 | 152000 |
| 2024-04-17 | -88.89 | $5.59 | 156700 |
| 2024-04-16 | -91.67 | $5.58 | 146947 |
| 2024-04-15 | -100.00 | $5.57 | 132044 |
| 2024-04-12 | -87.50 | $5.63 | 82900 |
| 2024-04-11 | -90.63 | $5.62 | 159000 |
| 2024-04-10 | -90.32 | $5.63 | 160600 |
| 2024-04-09 | -100.00 | $5.69 | 174905 |
| 2024-04-08 | -95.00 | $5.72 | 124830 |
| 2024-04-05 | -100.00 | $5.72 | 129635 |
| 2024-04-04 | -83.33 | $5.76 | 69600 |
| 2024-04-03 | -88.89 | $5.75 | 122412 |
| 2024-04-02 | -64.71 | $5.80 | 123400 |
| 2024-04-01 | -58.82 | $5.81 | 114808 |
| 2024-03-28 | -29.41 | $5.86 | 165331 |
| 2024-03-27 | -41.18 | $5.84 | 56408 |
| 2024-03-26 | -38.89 | $5.84 | 55914 |
| 2024-03-25 | -33.33 | $5.84 | 61118 |
| 2024-03-22 | -27.27 | $5.85 | 121300 |
| 2024-03-21 | -36.36 | $5.83 | 52000 |
| 2024-03-20 | -27.27 | $5.85 | 57420 |
| 2024-03-19 | -4.55 | $5.90 | 104313 |
| 2024-03-18 | -18.18 | $5.87 | 366521 |
| 2024-03-15 | -29.41 | $5.81 | 207146 |
| 2024-03-14 | -70.59 | $5.74 | 130113 |
| 2024-03-13 | -35.29 | $5.80 | 94131 |
| 2024-03-12 | -29.41 | $5.81 | 219246 |
| 2024-03-11 | -29.41 | $5.81 | 244700 |
| 2024-03-08 | -35.29 | $5.80 | 127246 |
| 2024-03-07 | -35.29 | $5.80 | 139601 |
| 2024-03-06 | -41.18 | $5.79 | 98528 |
| 2024-03-05 | -41.18 | $5.79 | 147900 |
| 2024-03-04 | -61.11 | $5.75 | 92722 |
| 2024-03-01 | -44.44 | $5.78 | 86728 |
| 2024-02-29 | -38.89 | $5.79 | 108100 |
| 2024-02-28 | -60.00 | $5.74 | 77300 |
| 2024-02-27 | -66.67 | $5.72 | 128100 |
| 2024-02-26 | -59.26 | $5.70 | 273000 |
| 2024-02-23 | -33.33 | $5.77 | 116600 |
| 2024-02-22 | -18.52 | $5.81 | 147300 |
| 2024-02-21 | -18.52 | $5.81 | 66200 |
| 2024-02-20 | -25.93 | $5.79 | 71800 |
| 2024-02-16 | -29.63 | $5.78 | 108747 |
| 2024-02-15 | -17.24 | $5.81 | 100400 |
| 2024-02-14 | -27.59 | $5.78 | 114100 |
| 2024-02-13 | -34.48 | $5.76 | 182646 |
| 2024-02-12 | -3.45 | $5.85 | 146929 |
| 2024-02-09 | -12.00 | $5.79 | 147400 |
| 2024-02-08 | -28.00 | $5.75 | 181400 |
| 2024-02-07 | -36.00 | $5.73 | 170100 |
| 2024-02-06 | -36.00 | $5.73 | 177100 |
| 2024-02-05 | -48.00 | $5.70 | 234200 |
| 2024-02-02 | -36.00 | $5.73 | 188800 |
| 2024-02-01 | -20.00 | $5.77 | 197500 |
| 2024-01-31 | -52.00 | $5.69 | 288701 |
| 2024-01-30 | -60.00 | $5.67 | 134300 |
| 2024-01-29 | -68.00 | $5.65 | 233106 |
| 2024-01-26 | -88.00 | $5.60 | 229629 |
| 2024-01-25 | -80.00 | $5.62 | 175736 |
| 2024-01-24 | -84.00 | $5.61 | 91433 |
| 2024-01-23 | -80.00 | $5.62 | 129105 |
| 2024-01-22 | -68.00 | $5.65 | 99700 |
| 2024-01-19 | -80.00 | $5.62 | 180117 |
| 2024-01-18 | -100.00 | $5.62 | 102308 |
| 2024-01-17 | -84.21 | $5.66 | 122412 |
| 2024-01-16 | -42.11 | $5.74 | 209703 |
| 2024-01-12 | -19.05 | $5.78 | 205637 |
| 2024-01-11 | -3.85 | $5.78 | 152100 |
| 2024-01-10 | -3.85 | $5.78 | 147800 |
| 2024-01-09 | -15.38 | $5.75 | 104938 |
| 2024-01-08 | -3.85 | $5.78 | 94600 |
| 2024-01-05 | -28.00 | $5.71 | 92900 |
| 2024-01-04 | -20.00 | $5.73 | 233000 |
| 2024-01-03 | 0.00 | $5.78 | 160235 |
| 2024-01-02 | -14.29 | $5.74 | 253400 |
| 2023-12-29 | -6.45 | $5.71 | 462047 |
| 2023-12-28 | -22.86 | $5.65 | 275106 |
| 2023-12-27 | -10.00 | $5.69 | 211218 |
| 2023-12-26 | -6.52 | $5.70 | 205619 |
| 2023-12-22 | -4.35 | $5.70 | 123833 |
| 2023-12-21 | -4.26 | $5.70 | 203400 |
| 2023-12-20 | -10.64 | $5.67 | 295901 |
| 2023-12-19 | -4.26 | $5.70 | 212538 |
| 2023-12-18 | -2.17 | $5.69 | 168800 |
| 2023-12-15 | -4.35 | $5.68 | 100300 |
| 2023-12-14 | -2.22 | $5.67 | 104421 |
| 2023-12-13 | -9.09 | $5.59 | 157200 |
| 2023-12-12 | -15.22 | $5.56 | 182042 |
| 2023-12-11 | -9.62 | $5.58 | 105500 |
| 2023-12-08 | -7.69 | $5.59 | 94200 |
| 2023-12-07 | -7.14 | $5.59 | 129949 |
| 2023-12-06 | -10.53 | $5.57 | 141302 |
| 2023-12-05 | 0.00 | $5.60 | 125533 |
| 2023-12-04 | -9.38 | $5.54 | 224700 |
| 2023-12-01 | 0.00 | $5.56 | 286300 |
| 2023-11-30 | -3.51 | $5.41 | 806012 |
| 2023-11-29 | 0.00 | $5.42 | 196904 |
| 2023-11-28 | -3.33 | $5.31 | 196700 |
| 2023-11-27 | -5.00 | $5.28 | 338425 |
| 2023-11-24 | -8.20 | $5.26 | 96700 |
| 2023-11-22 | -4.84 | $5.28 | 179539 |
| 2023-11-21 | -8.06 | $5.26 | 549740 |
| 2023-11-20 | -4.84 | $5.28 | 282027 |
| 2023-11-17 | -3.23 | $5.29 | 208600 |
| 2023-11-16 | -11.29 | $5.24 | 301807 |
| 2023-11-15 | -5.56 | $5.20 | 178400 |
| 2023-11-14 | -3.70 | $5.21 | 148515 |
| 2023-11-13 | -16.00 | $5.11 | 90013 |
| 2023-11-10 | -8.00 | $5.15 | 91813 |
| 2023-11-09 | -10.87 | $5.10 | 176100 |
| 2023-11-08 | -4.55 | $5.11 | 86000 |
| 2023-11-07 | -9.76 | $5.06 | 151033 |
| 2023-11-06 | -26.83 | $4.99 | 141800 |
| 2023-11-03 | -21.95 | $5.01 | 244026 |
| 2023-11-02 | -46.15 | $4.90 | 199723 |
| 2023-11-01 | -66.67 | $4.82 | 201205 |
| 2023-10-31 | -82.05 | $4.76 | 152200 |
| 2023-10-30 | -89.74 | $4.73 | 97136 |
| 2023-10-27 | -89.74 | $4.73 | 95834 |
| 2023-10-26 | -89.74 | $4.73 | 61617 |
| 2023-10-25 | -100.00 | $4.72 | 53700 |
| 2023-10-24 | -88.89 | $4.76 | 129828 |
| 2023-10-23 | -93.02 | $4.75 | 184528 |
| 2023-10-20 | -97.92 | $4.76 | 151228 |
| 2023-10-19 | -98.08 | $4.79 | 192438 |
| 2023-10-18 | -95.92 | $4.85 | 239800 |
| 2023-10-17 | -97.87 | $4.88 | 138201 |
| 2023-10-16 | -82.22 | $4.97 | 161400 |
| 2023-10-13 | -73.33 | $5.01 | 178600 |
| 2023-10-12 | -73.33 | $5.01 | 119143 |
| 2023-10-11 | -64.44 | $5.05 | 73929 |
| 2023-10-10 | -66.67 | $5.04 | 56202 |
| 2023-10-09 | -66.67 | $5.04 | 72800 |
| 2023-10-06 | -75.51 | $5.01 | 129904 |
| 2023-10-05 | -70.00 | $5.04 | 148307 |
| 2023-10-04 | -80.39 | $4.99 | 144400 |
| 2023-10-03 | -84.62 | $4.97 | 179800 |
| 2023-10-02 | -97.96 | $4.94 | 249900 |
| 2023-09-29 | -100.00 | $4.97 | 170200 |
| 2023-09-28 | -97.83 | $4.99 | 173039 |
| 2023-09-27 | -100.00 | $5.00 | 143422 |
| 2023-09-26 | -97.44 | $5.06 | 228132 |
| 2023-09-25 | -92.86 | $5.18 | 108028 |
| 2023-09-22 | -91.30 | $5.23 | 176000 |
| 2023-09-21 | -78.95 | $5.29 | 110832 |
| 2023-09-20 | -52.63 | $5.34 | 99900 |
| 2023-09-19 | -72.73 | $5.31 | 76045 |
| 2023-09-18 | -72.73 | $5.31 | 208917 |
| 2023-09-15 | -92.00 | $5.29 | 77618 |
| 2023-09-14 | -92.00 | $5.29 | 121500 |
| 2023-09-13 | -100.00 | $5.29 | 136500 |
| 2023-09-12 | -88.46 | $5.33 | 198500 |
| 2023-09-11 | -100.00 | $5.31 | 226000 |
| 2023-09-08 | -84.00 | $5.36 | 121700 |
| 2023-09-07 | -96.15 | $5.36 | 206804 |
| 2023-09-06 | -84.00 | $5.40 | 93300 |
| 2023-09-05 | -88.00 | $5.39 | 86600 |
| 2023-09-01 | -76.00 | $5.42 | 82339 |
| 2023-08-31 | -76.00 | $5.42 | 177000 |
| 2023-08-30 | -81.48 | $5.41 | 156300 |
| 2023-08-29 | -83.33 | $5.41 | 214700 |
| 2023-08-28 | -91.67 | $5.39 | 93900 |
| 2023-08-25 | -97.67 | $5.37 | 119800 |
| 2023-08-24 | -95.12 | $5.40 | 89400 |
| 2023-08-23 | -92.68 | $5.41 | 119700 |
| 2023-08-22 | -92.68 | $5.41 | 77032 |
| 2023-08-21 | -92.68 | $5.41 | 90100 |
| 2023-08-18 | -97.06 | $5.46 | 117816 |
| 2023-08-17 | -93.94 | $5.48 | 107927 |
| 2023-08-16 | -100.00 | $5.48 | 144018 |
| 2023-08-15 | -80.65 | $5.54 | 106848 |
| 2023-08-14 | -80.65 | $5.54 | 147340 |
| 2023-08-11 | -77.42 | $5.55 | 106745 |
| 2023-08-10 | -80.65 | $5.54 | 158000 |
| 2023-08-09 | -70.97 | $5.57 | 237900 |
| 2023-08-08 | -90.91 | $5.51 | 199900 |
| 2023-08-07 | -93.94 | $5.50 | 232743 |
| 2023-08-04 | -82.76 | $5.57 | 136700 |
| 2023-08-03 | -96.55 | $5.53 | 248525 |
| 2023-08-02 | -85.71 | $5.63 | 139316 |
| 2023-08-01 | -78.95 | $5.66 | 246200 |
| 2023-07-31 | -47.37 | $5.72 | 238905 |
| 2023-07-28 | -47.37 | $5.72 | 182900 |
| 2023-07-27 | -63.16 | $5.69 | 501400 |
| 2023-07-26 | -42.11 | $5.73 | 106100 |
| 2023-07-25 | -57.89 | $5.70 | 197028 |
| 2023-07-24 | -47.37 | $5.72 | 141614 |
| 2023-07-21 | -47.37 | $5.72 | 216300 |
| 2023-07-20 | -52.38 | $5.70 | 166900 |
| 2023-07-19 | -33.33 | $5.74 | 158239 |
| 2023-07-18 | -38.10 | $5.73 | 66947 |
| 2023-07-17 | -40.91 | $5.72 | 103748 |
| 2023-07-14 | -45.45 | $5.71 | 25800 |
| 2023-07-13 | -18.18 | $5.77 | 27138 |
| 2023-07-12 | -22.73 | $5.76 | 65435 |
| 2023-07-11 | -15.79 | $5.75 | 33000 |
| 2023-07-10 | -10.53 | $5.76 | 90700 |
| 2023-07-07 | -15.79 | $5.75 | 161100 |
| 2023-07-06 | -57.89 | $5.67 | 139600 |
| 2023-07-05 | -26.32 | $5.73 | 185343 |
| 2023-07-03 | -25.00 | $5.73 | 37531 |
| 2023-06-30 | -40.00 | $5.70 | 217000 |
| 2023-06-29 | -30.00 | $5.72 | 107500 |
| 2023-06-28 | -17.39 | $5.74 | 136300 |
| 2023-06-27 | -4.35 | $5.74 | 121115 |
| 2023-06-26 | -5.26 | $5.68 | 51714 |
| 2023-06-23 | -17.39 | $5.65 | 128400 |
| 2023-06-22 | -30.43 | $5.62 | 90800 |
| 2023-06-21 | -34.78 | $5.61 | 122800 |
| 2023-06-20 | -34.78 | $5.61 | 127500 |
| 2023-06-16 | -43.48 | $5.59 | 103900 |
| 2023-06-15 | -30.43 | $5.62 | 77816 |
| 2023-06-14 | -30.43 | $5.62 | 89400 |
| 2023-06-13 | -33.33 | $5.62 | 60900 |
| 2023-06-12 | -12.50 | $5.67 | 90200 |
| 2023-06-09 | -12.50 | $5.67 | 68800 |
| 2023-06-08 | -20.83 | $5.65 | 86504 |
| 2023-06-07 | -28.00 | $5.64 | 83100 |
| 2023-06-06 | -28.00 | $5.64 | 127300 |
| 2023-06-05 | -39.29 | $5.63 | 76382 |
| 2023-06-02 | -56.67 | $5.59 | 72203 |
| 2023-06-01 | -53.33 | $5.60 | 112800 |
| 2023-05-31 | -62.50 | $5.58 | 87743 |
| 2023-05-30 | -68.75 | $5.56 | 106038 |
| 2023-05-26 | -84.21 | $5.52 | 54900 |
| 2023-05-25 | -88.64 | $5.51 | 85100 |
| 2023-05-24 | -90.91 | $5.50 | 76900 |
| 2023-05-23 | -97.62 | $5.55 | 62640 |
| 2023-05-22 | -94.87 | $5.59 | 83300 |
| 2023-05-19 | -91.89 | $5.62 | 131800 |
| 2023-05-18 | -94.12 | $5.64 | 74200 |
| 2023-05-17 | -88.24 | $5.66 | 164900 |
| 2023-05-16 | -84.85 | $5.68 | 40139 |
| 2023-05-15 | -84.85 | $5.68 | 275048 |
| 2023-05-12 | -93.94 | $5.65 | 84836 |
| 2023-05-11 | -97.06 | $5.64 | 214200 |
| 2023-05-10 | -100.00 | $5.68 | 236800 |
| 2023-05-09 | -97.14 | $5.69 | 179300 |
| 2023-05-08 | -100.00 | $5.68 | 110940 |
| 2023-05-05 | -94.12 | $5.71 | 126314 |
| 2023-05-04 | -97.06 | $5.70 | 129400 |
| 2023-05-03 | -96.97 | $5.71 | 86100 |
| 2023-05-02 | -96.77 | $5.73 | 106000 |
| 2023-05-01 | -87.10 | $5.76 | 79000 |
| 2023-04-28 | -57.58 | $5.86 | 88207 |
| 2023-04-27 | -69.70 | $5.82 | 71800 |
| 2023-04-26 | -52.94 | $5.87 | 124000 |
| 2023-04-25 | -85.71 | $5.75 | 86900 |
| 2023-04-24 | -60.53 | $5.82 | 90011 |
| 2023-04-21 | -47.50 | $5.86 | 123121 |
| 2023-04-20 | -65.91 | $5.76 | 23331 |
| 2023-04-19 | -68.89 | $5.74 | 52800 |
| 2023-04-18 | -56.52 | $5.79 | 40700 |
| 2023-04-17 | -39.13 | $5.87 | 80718 |
| 2023-04-14 | -34.78 | $5.89 | 55524 |
| 2023-04-13 | -21.74 | $5.95 | 112300 |
| 2023-04-12 | -8.70 | $6.01 | 39227 |
| 2023-04-11 | -6.52 | $6.02 | 121500 |
| 2023-04-10 | -34.78 | $5.89 | 81000 |
| 2023-04-06 | -13.04 | $5.99 | 98149 |
| 2023-04-05 | -10.87 | $6.00 | 76200 |
| 2023-04-04 | -13.04 | $5.99 | 136230 |
| 2023-04-03 | -17.39 | $5.97 | 173600 |
| 2023-03-31 | -8.70 | $6.01 | 245824 |
| 2023-03-30 | -8.33 | $5.81 | 64000 |
| 2023-03-29 | -17.65 | $5.73 | 71700 |
| 2023-03-28 | -17.65 | $5.73 | 66024 |
| 2023-03-27 | -41.18 | $5.69 | 105600 |
| 2023-03-24 | -35.29 | $5.70 | 188000 |
| 2023-03-23 | -58.82 | $5.66 | 206413 |
| 2023-03-22 | -58.82 | $5.66 | 289000 |
| 2023-03-21 | -100.00 | $5.59 | 183606 |
| 2023-03-20 | -66.67 | $5.67 | 104410 |
| 2023-03-17 | -78.26 | $5.67 | 157200 |
| 2023-03-16 | -82.14 | $5.67 | 180100 |
| 2023-03-15 | -84.38 | $5.67 | 87500 |
| 2023-03-14 | -72.97 | $5.72 | 144545 |
| 2023-03-13 | -85.71 | $5.68 | 85631 |
| 2023-03-10 | -92.31 | $5.66 | 103600 |
| 2023-03-09 | -89.66 | $5.68 | 138000 |
| 2023-03-08 | -91.38 | $5.67 | 77900 |
| 2023-03-07 | -100.00 | $5.62 | 102815 |
| 2023-03-06 | -96.55 | $5.64 | 148221 |
| 2023-03-03 | -94.83 | $5.65 | 143217 |
| 2023-03-02 | -98.28 | $5.63 | 128837 |
| 2023-03-01 | -92.73 | $5.69 | 72100 |
| 2023-02-28 | -83.64 | $5.74 | 88100 |
| 2023-02-27 | -89.09 | $5.71 | 80300 |
| 2023-02-24 | -92.73 | $5.69 | 120000 |
| 2023-02-23 | -98.08 | $5.69 | 105243 |
| 2023-02-22 | -96.15 | $5.70 | 90100 |
| 2023-02-21 | -88.46 | $5.74 | 135000 |
| 2023-02-17 | -97.56 | $5.80 | 96800 |
| 2023-02-16 | -97.30 | $5.84 | 88400 |
| 2023-02-15 | -90.32 | $5.92 | 178109 |
| 2023-02-14 | -86.21 | $5.95 | 67900 |
| 2023-02-13 | -85.19 | $5.97 | 130414 |
| 2023-02-10 | -51.85 | $6.06 | 101400 |
| 2023-02-09 | -29.63 | $6.12 | 129414 |
| 2023-02-08 | -16.67 | $6.12 | 120848 |
| 2023-02-07 | -30.77 | $6.08 | 174234 |
| 2023-02-06 | -51.85 | $6.02 | 146040 |
| 2023-02-03 | -27.03 | $6.06 | 156800 |
| 2023-02-02 | -16.67 | $6.09 | 105000 |
| 2023-02-01 | -23.81 | $6.06 | 120929 |
| 2023-01-31 | -28.57 | $6.04 | 117909 |
| 2023-01-30 | -26.09 | $6.04 | 125325 |
| 2023-01-27 | -26.53 | $6.03 | 78609 |
| 2023-01-26 | -14.81 | $6.08 | 140400 |
| 2023-01-25 | -17.54 | $6.06 | 103500 |
| 2023-01-24 | -7.02 | $6.12 | 125800 |
| 2023-01-23 | -1.89 | $6.11 | 104547 |
| 2023-01-20 | -2.00 | $6.08 | 85542 |
| 2023-01-19 | -13.33 | $5.98 | 173324 |
| 2023-01-18 | -13.64 | $5.97 | 138316 |
| 2023-01-17 | -22.73 | $5.93 | 98238 |
| 2023-01-13 | -4.55 | $6.01 | 68900 |
| 2023-01-12 | 0.00 | $6.01 | 37325 |
| 2023-01-11 | -12.20 | $5.95 | 39700 |
| 2023-01-10 | -21.95 | $5.91 | 72900 |
| 2023-01-09 | -21.95 | $5.91 | 79137 |
| 2023-01-06 | -31.71 | $5.87 | 205406 |
| 2023-01-05 | -46.34 | $5.81 | 336500 |
| 2023-01-04 | -46.34 | $5.81 | 87200 |
| 2023-01-03 | -51.22 | $5.79 | 115641 |
| 2022-12-30 | -53.66 | $5.78 | 373343 |
| 2022-12-29 | -51.22 | $5.79 | 362639 |
| 2022-12-28 | -80.49 | $5.67 | 225825 |
| 2022-12-27 | -85.37 | $5.65 | 528900 |
| 2022-12-23 | -94.87 | $5.63 | 236800 |
| 2022-12-22 | -89.74 | $5.65 | 262600 |
| 2022-12-21 | -100.00 | $5.64 | 291612 |
| 2022-12-20 | -84.21 | $5.68 | 245020 |
| 2022-12-19 | -65.12 | $5.72 | 244612 |
| 2022-12-16 | -65.12 | $5.72 | 168700 |
| 2022-12-15 | -56.82 | $5.75 | 190910 |
| 2022-12-14 | -42.55 | $5.80 | 125013 |
| 2022-12-13 | -35.42 | $5.81 | 166138 |
| 2022-12-12 | -27.27 | $5.83 | 125100 |
| 2022-12-09 | -40.00 | $5.76 | 666320 |
| 2022-12-08 | -20.00 | $5.84 | 909900 |
| 2022-12-07 | -6.76 | $5.93 | 175631 |
| 2022-12-06 | -8.11 | $5.92 | 180647 |
| 2022-12-05 | -12.16 | $5.89 | 109300 |
| 2022-12-02 | -12.16 | $5.89 | 217900 |
| 2022-12-01 | -8.11 | $5.92 | 220020 |
| 2022-11-30 | -2.86 | $5.92 | 319035 |
| 2022-11-29 | -8.06 | $5.81 | 324100 |
| 2022-11-28 | 0.00 | $5.84 | 253100 |
| 2022-11-25 | -6.78 | $5.79 | 97500 |
| 2022-11-23 | 0.00 | $5.77 | 250330 |
| 2022-11-22 | 0.00 | $5.71 | 154300 |
| 2022-11-21 | -23.91 | $5.59 | 759905 |
| 2022-11-18 | -4.76 | $5.64 | 229200 |
| 2022-11-17 | -14.29 | $5.60 | 296000 |
| 2022-11-16 | -10.26 | $5.59 | 162000 |
| 2022-11-15 | -34.09 | $5.53 | 215500 |
| 2022-11-14 | -57.14 | $5.45 | 98200 |
| 2022-11-11 | -50.00 | $5.52 | 149200 |
| 2022-11-10 | -56.90 | $5.49 | 187000 |
| 2022-11-09 | -93.10 | $5.28 | 286700 |
| 2022-11-08 | -93.75 | $5.28 | 140800 |
| 2022-11-07 | -92.31 | $5.29 | 173400 |
| 2022-11-04 | -92.31 | $5.29 | 183548 |
| 2022-11-03 | -100.00 | $5.25 | 332332 |
| 2022-11-02 | -93.33 | $5.33 | 298534 |
| 2022-11-01 | -96.43 | $5.35 | 493000 |
| 2022-10-31 | -87.50 | $5.40 | 244215 |
| 2022-10-28 | -80.36 | $5.44 | 238000 |
| 2022-10-27 | -89.09 | $5.40 | 201747 |
| 2022-10-26 | -86.27 | $5.45 | 218300 |
| 2022-10-25 | -78.43 | $5.49 | 219200 |
| 2022-10-24 | -76.47 | $5.50 | 254300 |
| 2022-10-21 | -74.36 | $5.60 | 78500 |
| 2022-10-20 | -76.92 | $5.59 | 168638 |
| 2022-10-19 | -74.36 | $5.60 | 103834 |
| 2022-10-18 | -71.88 | $5.69 | 116500 |
| 2022-10-17 | -68.75 | $5.70 | 78007 |
| 2022-10-14 | -65.85 | $5.74 | 84945 |
| 2022-10-13 | -58.14 | $5.78 | 133900 |
| 2022-10-12 | -68.63 | $5.76 | 207200 |
| 2022-10-11 | -47.17 | $5.88 | 120018 |
| 2022-10-10 | -60.34 | $5.83 | 199100 |
| 2022-10-07 | -66.67 | $5.82 | 138300 |
| 2022-10-06 | -69.70 | $5.80 | 77633 |
| 2022-10-05 | -83.10 | $5.72 | 263576 |
| 2022-10-04 | -75.00 | $5.78 | 178700 |
| 2022-10-03 | -83.12 | $5.73 | 177600 |
| 2022-09-30 | -92.68 | $5.66 | 131844 |
| 2022-09-29 | -97.56 | $5.62 | 170438 |
| 2022-09-28 | -94.59 | $5.74 | 197301 |
| 2022-09-27 | -100.00 | $5.70 | 67436 |
| 2022-09-26 | -97.22 | $5.74 | 170000 |
| 2022-09-23 | -94.94 | $5.76 | 166127 |
| 2022-09-22 | -100.00 | $5.85 | 94719 |
| 2022-09-21 | -97.01 | $5.89 | 50917 |
| 2022-09-20 | -95.52 | $5.90 | 78000 |
| 2022-09-19 | -95.16 | $5.95 | 286500 |
| 2022-09-16 | -96.43 | $6.02 | 65321 |
| 2022-09-15 | -100.00 | $6.05 | 66311 |
| 2022-09-14 | -92.73 | $6.12 | 95415 |
| 2022-09-13 | -100.00 | $6.14 | 48500 |
| 2022-09-12 | -98.11 | $6.19 | 108900 |
| 2022-09-09 | -96.15 | $6.22 | 64000 |
| 2022-09-08 | -98.46 | $6.22 | 122704 |
| 2022-09-07 | -90.32 | $6.30 | 69300 |
| 2022-09-06 | -91.94 | $6.29 | 99800 |
| 2022-09-02 | -80.33 | $6.37 | 241000 |
| 2022-09-01 | -91.80 | $6.30 | 107317 |
| 2022-08-31 | -70.49 | $6.43 | 379740 |
| 2022-08-30 | -100.00 | $6.25 | 146800 |
| 2022-08-29 | -92.31 | $6.38 | 101025 |
| 2022-08-26 | -97.78 | $6.42 | 57514 |
| 2022-08-25 | -73.33 | $6.53 | 104300 |
| 2022-08-24 | -88.89 | $6.46 | 81100 |
| 2022-08-23 | -84.44 | $6.48 | 41700 |
| 2022-08-22 | -95.56 | $6.43 | 84300 |
| 2022-08-19 | -86.36 | $6.48 | 94523 |
| 2022-08-18 | -59.09 | $6.60 | 140948 |
| 2022-08-17 | -77.27 | $6.52 | 185600 |
| 2022-08-16 | -65.22 | $6.56 | 210100 |
| 2022-08-15 | -41.30 | $6.67 | 97136 |
| 2022-08-12 | -33.33 | $6.70 | 74545 |
| 2022-08-11 | -31.25 | $6.71 | 178100 |
| 2022-08-10 | -4.35 | $6.72 | 62431 |
| 2022-08-09 | -15.22 | $6.67 | 116100 |
| 2022-08-08 | -4.44 | $6.71 | 105200 |
| 2022-08-05 | -15.56 | $6.66 | 111443 |
| 2022-08-04 | -2.22 | $6.72 | 208941 |
| 2022-08-03 | -6.82 | $6.69 | 105547 |
| 2022-08-02 | -15.91 | $6.65 | 239826 |
| 2022-08-01 | -14.89 | $6.65 | 131500 |
| 2022-07-29 | -11.11 | $6.65 | 132700 |
| 2022-07-28 | 0.00 | $6.59 | 99900 |
| 2022-07-27 | -11.90 | $6.50 | 86100 |
| 2022-07-26 | -13.64 | $6.49 | 112900 |
| 2022-07-25 | -21.74 | $6.45 | 76100 |
| 2022-07-22 | -21.28 | $6.45 | 75538 |
| 2022-07-21 | -23.40 | $6.44 | 22800 |
| 2022-07-20 | -25.53 | $6.43 | 56900 |
| 2022-07-19 | -29.79 | $6.41 | 52335 |
| 2022-07-18 | -27.66 | $6.42 | 103731 |
| 2022-07-15 | -37.31 | $6.44 | 70200 |
| 2022-07-14 | -37.31 | $6.44 | 106601 |
| 2022-07-13 | -22.39 | $6.54 | 30500 |
| 2022-07-12 | -22.39 | $6.54 | 84002 |
| 2022-07-11 | -28.36 | $6.50 | 111433 |
| 2022-07-08 | -32.84 | $6.47 | 234300 |
| 2022-07-07 | -44.78 | $6.39 | 100728 |
| 2022-07-06 | -35.82 | $6.45 | 127417 |
| 2022-07-05 | -35.82 | $6.45 | 159936 |
| 2022-07-01 | -59.70 | $6.29 | 160914 |
| 2022-06-30 | -71.01 | $6.22 | 246836 |
| 2022-06-29 | -67.14 | $6.25 | 159702 |
| 2022-06-28 | -81.43 | $6.15 | 144718 |
| 2022-06-27 | -81.43 | $6.15 | 189600 |
| 2022-06-24 | -78.57 | $6.17 | 194300 |
| 2022-06-23 | -78.57 | $6.17 | 208900 |
| 2022-06-22 | -57.14 | $6.32 | 438600 |
| 2022-06-21 | -70.00 | $6.23 | 231200 |
| 2022-06-17 | -81.43 | $6.15 | 153028 |
| 2022-06-16 | -95.71 | $6.05 | 416864 |
| 2022-06-15 | -89.09 | $6.23 | 105133 |
| 2022-06-14 | -80.00 | $6.28 | 157600 |
| 2022-06-13 | -76.36 | $6.30 | 136700 |
| 2022-06-10 | -50.91 | $6.44 | 133600 |
| 2022-06-09 | -32.73 | $6.54 | 63125 |
| 2022-06-08 | -20.00 | $6.61 | 136330 |
| 2022-06-07 | -16.36 | $6.63 | 95000 |
| 2022-06-06 | -25.45 | $6.58 | 112205 |
| 2022-06-03 | -16.36 | $6.63 | 104200 |
| 2022-06-02 | -10.91 | $6.66 | 165822 |
| 2022-06-01 | -5.45 | $6.69 | 98300 |
| 2022-05-31 | -9.09 | $6.67 | 163500 |
| 2022-05-27 | -3.64 | $6.70 | 118600 |
| 2022-05-26 | -14.29 | $6.59 | 126906 |
| 2022-05-25 | -24.49 | $6.54 | 140400 |
| 2022-05-24 | -61.22 | $6.36 | 100600 |
| 2022-05-23 | -81.63 | $6.26 | 154900 |
| 2022-05-20 | -87.76 | $6.23 | 126134 |
| 2022-05-19 | -88.00 | $6.23 | 58214 |
| 2022-05-18 | -94.00 | $6.20 | 100334 |
| 2022-05-17 | -87.80 | $6.31 | 79609 |
| 2022-05-16 | -80.49 | $6.34 | 93300 |
| 2022-05-13 | -97.14 | $6.33 | 69520 |
| 2022-05-12 | -84.62 | $6.39 | 123800 |
| 2022-05-11 | -97.37 | $6.40 | 102700 |
| 2022-05-10 | -98.21 | $6.41 | 76800 |
| 2022-05-09 | -88.33 | $6.47 | 149644 |
| 2022-05-06 | -64.52 | $6.62 | 108703 |
| 2022-05-05 | -85.48 | $6.49 | 103000 |
| 2022-05-04 | -85.94 | $6.49 | 93604 |
| 2022-05-03 | -88.06 | $6.48 | 66300 |
| 2022-05-02 | -88.06 | $6.48 | 96030 |
| 2022-04-29 | -62.32 | $6.66 | 235828 |
| 2022-04-28 | -65.22 | $6.64 | 235942 |
| 2022-04-27 | -91.30 | $6.46 | 158400 |
| 2022-04-26 | -95.45 | $6.46 | 115301 |
| 2022-04-25 | -96.92 | $6.46 | 143400 |
| 2022-04-22 | -95.08 | $6.51 | 156100 |
| 2022-04-21 | -75.41 | $6.63 | 192600 |
| 2022-04-20 | -73.77 | $6.64 | 178500 |
| 2022-04-19 | -86.89 | $6.56 | 331629 |
| 2022-04-18 | -94.52 | $6.52 | 267928 |
| 2022-04-14 | -100.00 | $6.57 | 186800 |
| 2022-04-13 | -100.00 | $6.71 | 209900 |
| 2022-04-12 | -90.91 | $6.82 | 95500 |
| 2022-04-11 | -79.49 | $6.91 | 113100 |
| 2022-04-08 | -61.54 | $6.98 | 136500 |
| 2022-04-07 | -61.54 | $6.98 | 63000 |
| 2022-04-06 | -58.97 | $6.99 | 75300 |
| 2022-04-05 | -56.41 | $7.00 | 66440 |
| 2022-04-04 | -53.49 | $7.03 | 111814 |
| 2022-04-01 | -61.40 | $7.05 | 178300 |
| 2022-03-31 | -63.64 | $7.07 | 142500 |
| 2022-03-30 | -81.16 | $6.96 | 82425 |
| 2022-03-29 | -81.16 | $6.96 | 167426 |
| 2022-03-28 | -95.45 | $6.89 | 178000 |
| 2022-03-25 | -91.23 | $7.00 | 130801 |
| 2022-03-24 | -98.15 | $6.99 | 107600 |
| 2022-03-23 | -98.00 | $7.03 | 92500 |
| 2022-03-22 | -92.00 | $7.06 | 63615 |
| 2022-03-21 | -95.83 | $7.06 | 156029 |
| 2022-03-18 | -64.58 | $7.21 | 139500 |
| 2022-03-17 | -72.92 | $7.17 | 84238 |
| 2022-03-16 | -75.00 | $7.16 | 181000 |
| 2022-03-15 | -89.58 | $7.09 | 174911 |
| 2022-03-14 | -95.83 | $7.06 | 115917 |
| 2022-03-11 | -87.50 | $7.10 | 94200 |
| 2022-03-10 | -95.24 | $7.12 | 174046 |
| 2022-03-09 | -84.21 | $7.20 | 132612 |
| 2022-03-08 | -84.21 | $7.20 | 83443 |
| 2022-03-07 | -71.05 | $7.25 | 81333 |
| 2022-03-04 | -28.95 | $7.41 | 55502 |
| 2022-03-03 | -7.50 | $7.51 | 72800 |
| 2022-03-02 | -32.61 | $7.45 | 102323 |
| 2022-03-01 | -36.96 | $7.43 | 171602 |
| 2022-02-28 | -65.22 | $7.30 | 144600 |
| 2022-02-25 | -76.09 | $7.25 | 191808 |
| 2022-02-24 | -86.96 | $7.20 | 117003 |
| 2022-02-23 | -96.00 | $7.16 | 86800 |
| 2022-02-22 | -94.00 | $7.17 | 185900 |
| 2022-02-18 | -88.00 | $7.20 | 114329 |
| 2022-02-17 | -86.27 | $7.21 | 136800 |
| 2022-02-16 | -89.39 | $7.21 | 291300 |
| 2022-02-15 | -98.61 | $7.15 | 233304 |
| 2022-02-14 | -93.90 | $7.22 | 180519 |
| 2022-02-11 | -94.32 | $7.31 | 190400 |
| 2022-02-10 | -95.18 | $7.44 | 81637 |
| 2022-02-09 | -90.91 | $7.48 | 45410 |
| 2022-02-08 | -90.32 | $7.49 | 58640 |
| 2022-02-07 | -92.47 | $7.47 | 83417 |
| 2022-02-04 | -95.70 | $7.44 | 111200 |
| 2022-02-03 | -91.40 | $7.48 | 88338 |
| 2022-02-02 | -85.57 | $7.54 | 85722 |
| 2022-02-01 | -88.89 | $7.51 | 103839 |
| 2022-01-31 | -93.00 | $7.47 | 143417 |
| 2022-01-28 | -93.14 | $7.47 | 189600 |
| 2022-01-27 | -88.24 | $7.52 | 98229 |
| 2022-01-26 | -86.27 | $7.54 | 83620 |
| 2022-01-25 | -82.35 | $7.58 | 119800 |
| 2022-01-24 | -92.16 | $7.48 | 153244 |
| 2022-01-21 | -94.62 | $7.54 | 183921 |
| 2022-01-20 | -98.77 | $7.62 | 176700 |
| 2022-01-19 | -98.59 | $7.72 | 215400 |
| 2022-01-18 | -100.00 | $7.83 | 174535 |
| 2022-01-14 | -100.00 | $8.03 | 108200 |
| 2022-01-13 | -96.43 | $8.15 | 68442 |
| 2022-01-12 | -90.91 | $8.22 | 67034 |
| 2022-01-11 | -95.00 | $8.23 | 104900 |
| 2022-01-10 | -70.59 | $8.30 | 118521 |
| 2022-01-07 | -94.12 | $8.26 | 56700 |
| 2022-01-06 | -82.35 | $8.28 | 45535 |
| 2022-01-05 | -64.71 | $8.31 | 75631 |
| 2022-01-04 | -19.23 | $8.37 | 76649 |
| 2022-01-03 | -11.11 | $8.39 | 88218 |
| 2021-12-31 | -25.93 | $8.35 | 61100 |
| 2021-12-30 | -25.93 | $8.35 | 78100 |
| 2021-12-29 | -14.81 | $8.38 | 90100 |
| 2021-12-28 | -7.41 | $8.40 | 30935 |
| 2021-12-27 | -18.52 | $8.37 | 37100 |
| 2021-12-23 | -25.93 | $8.35 | 102000 |
| 2021-12-22 | -14.81 | $8.38 | 85500 |
| 2021-12-21 | -29.63 | $8.34 | 52527 |
| 2021-12-20 | -22.22 | $8.36 | 69300 |
| 2021-12-17 | -18.52 | $8.37 | 90123 |
| 2021-12-16 | -14.81 | $8.38 | 82100 |
| 2021-12-15 | -35.71 | $8.32 | 140400 |
| 2021-12-14 | -7.14 | $8.40 | 59700 |
| 2021-12-13 | -10.71 | $8.39 | 134000 |
| 2021-12-10 | -34.62 | $8.31 | 101300 |
| 2021-12-09 | -46.15 | $8.28 | 103000 |
| 2021-12-08 | -35.00 | $8.27 | 63019 |
| 2021-12-07 | -25.00 | $8.29 | 147447 |
| 2021-12-06 | -66.67 | $8.20 | 50900 |
| 2021-12-03 | -72.22 | $8.19 | 75100 |
| 2021-12-02 | -47.83 | $8.21 | 62300 |
| 2021-12-01 | -39.13 | $8.23 | 71300 |
| 2021-11-30 | -34.78 | $8.24 | 124400 |
| 2021-11-29 | -25.81 | $8.24 | 57700 |
| 2021-11-26 | -17.39 | $8.24 | 53348 |
| 2021-11-24 | -21.15 | $8.21 | 51500 |
| 2021-11-23 | -20.75 | $8.21 | 49034 |
| 2021-11-22 | -13.21 | $8.25 | 44744 |
| 2021-11-19 | -18.87 | $8.22 | 81400 |
| 2021-11-18 | -15.09 | $8.24 | 71900 |
| 2021-11-17 | -26.42 | $8.18 | 43348 |
| 2021-11-16 | -22.64 | $8.20 | 64647 |
| 2021-11-15 | -15.09 | $8.24 | 41500 |
| 2021-11-12 | -18.87 | $8.22 | 81841 |
| 2021-11-11 | -7.55 | $8.28 | 53207 |
| 2021-11-10 | -20.75 | $8.21 | 86800 |
| 2021-11-09 | -3.77 | $8.30 | 87300 |
| 2021-11-08 | -7.84 | $8.26 | 78100 |
| 2021-11-05 | -6.52 | $8.22 | 74600 |
| 2021-11-04 | -31.82 | $8.09 | 75600 |
| 2021-11-03 | -4.55 | $8.21 | 67400 |
| 2021-11-02 | 0.00 | $8.23 | 190322 |
| 2021-11-01 | -2.70 | $8.15 | 158224 |
| 2021-10-29 | -32.35 | $8.02 | 142508 |
| 2021-10-28 | -82.35 | $7.85 | 121200 |
| 2021-10-27 | -85.29 | $7.84 | 114138 |
| 2021-10-26 | -86.36 | $7.87 | 125600 |
| 2021-10-25 | -90.70 | $7.89 | 152825 |
| 2021-10-22 | -93.02 | $7.97 | 57100 |
| 2021-10-21 | -93.33 | $7.97 | 116026 |
| 2021-10-20 | -78.43 | $8.05 | 51940 |
| 2021-10-19 | -78.43 | $8.05 | 64200 |
| 2021-10-18 | -74.51 | $8.07 | 72922 |
| 2021-10-15 | -72.55 | $8.08 | 69328 |
| 2021-10-14 | -68.63 | $8.10 | 143709 |
| 2021-10-13 | -62.75 | $8.13 | 93000 |
| 2021-10-12 | -78.43 | $8.05 | 90700 |
| 2021-10-11 | -86.27 | $8.01 | 116100 |
| 2021-10-08 | -92.16 | $7.98 | 67100 |
| 2021-10-07 | -92.16 | $7.98 | 115820 |
| 2021-10-06 | -90.20 | $7.99 | 40035 |
| 2021-10-05 | -92.16 | $7.98 | 103400 |
| 2021-10-04 | -94.12 | $7.97 | 87017 |
| 2021-10-01 | -90.20 | $7.99 | 117437 |
| 2021-09-30 | -100.00 | $7.98 | 171215 |
| 2021-09-29 | -91.67 | $8.03 | 293100 |
| 2021-09-28 | -100.00 | $8.19 | 111500 |
| 2021-09-27 | -86.96 | $8.27 | 107830 |
| 2021-09-24 | -85.71 | $8.35 | 45100 |
| 2021-09-23 | -85.71 | $8.35 | 83730 |
| 2021-09-22 | -35.71 | $8.42 | 104400 |
| 2021-09-21 | -42.86 | $8.41 | 47014 |
| 2021-09-20 | -57.14 | $8.39 | 91603 |
| 2021-09-17 | -57.14 | $8.39 | 55206 |
| 2021-09-16 | -57.14 | $8.39 | 118114 |
| 2021-09-15 | -57.14 | $8.39 | 117008 |
| 2021-09-14 | -47.37 | $8.38 | 52000 |
| 2021-09-13 | -47.37 | $8.38 | 41010 |
| 2021-09-10 | -42.11 | $8.39 | 53000 |
| 2021-09-09 | -63.16 | $8.35 | 43737 |
| 2021-09-08 | -68.18 | $8.35 | 50912 |
| 2021-09-07 | -59.09 | $8.37 | 66237 |
| 2021-09-03 | -45.45 | $8.40 | 45800 |
| 2021-09-02 | -36.36 | $8.42 | 71400 |
| 2021-09-01 | -27.27 | $8.44 | 74729 |
| 2021-08-31 | -48.39 | $8.44 | 58110 |
| 2021-08-30 | -54.84 | $8.42 | 53400 |
| 2021-08-27 | -51.61 | $8.43 | 66733 |
| 2021-08-26 | -58.06 | $8.41 | 77902 |
| 2021-08-25 | -51.61 | $8.43 | 44512 |
| 2021-08-24 | -44.12 | $8.44 | 98738 |
| 2021-08-23 | -37.84 | $8.45 | 56500 |
| 2021-08-20 | -38.46 | $8.44 | 59200 |
| 2021-08-19 | -34.00 | $8.42 | 67000 |
| 2021-08-18 | -40.00 | $8.39 | 73142 |
| 2021-08-17 | -44.00 | $8.37 | 67900 |
| 2021-08-16 | -46.00 | $8.36 | 73300 |
| 2021-08-13 | -48.00 | $8.35 | 84749 |
| 2021-08-12 | -50.00 | $8.34 | 78130 |
| 2021-08-11 | -36.00 | $8.41 | 112621 |
| 2021-08-10 | -32.00 | $8.43 | 123600 |
| 2021-08-09 | -36.00 | $8.41 | 37422 |
| 2021-08-06 | -36.00 | $8.41 | 36409 |
| 2021-08-05 | -34.00 | $8.42 | 42949 |
| 2021-08-04 | -32.00 | $8.43 | 149340 |
| 2021-08-03 | 0.00 | $8.58 | 54200 |
| 2021-08-02 | -6.98 | $8.49 | 63600 |
| 2021-07-30 | -12.20 | $8.45 | 129800 |
| 2021-07-29 | -16.22 | $8.40 | 110100 |
| 2021-07-28 | -29.73 | $8.35 | 229000 |
| 2021-07-27 | -59.46 | $8.24 | 75827 |
| 2021-07-26 | -59.46 | $8.24 | 117300 |
| 2021-07-23 | -70.27 | $8.20 | 143330 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.28
2026-07-21
Close Price
$6.00
Vol: 370703Average Directional Index - Detailed Analysis
Minimum
7.78
Average
24.09
Maximum
69.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.28 | $6.00 | 370703 |
| 2026-07-20 | 18.72 | $6.05 | 52407 |
| 2026-07-17 | 18.57 | $6.04 | 48619 |
| 2026-07-16 | 18.11 | $6.05 | 84317 |
| 2026-07-15 | 17.72 | $6.07 | 92400 |
| 2026-07-14 | 17.39 | $6.08 | 114300 |
| 2026-07-13 | 16.75 | $6.07 | 87100 |
| 2026-07-10 | 16.07 | $6.06 | 64833 |
| 2026-07-09 | 15.52 | $6.07 | 84035 |
| 2026-07-08 | 14.50 | $6.04 | 123300 |
| 2026-07-07 | 13.28 | $6.07 | 199800 |
| 2026-07-06 | 12.20 | $6.14 | 164000 |
| 2026-07-02 | 11.65 | $6.17 | 174120 |
| 2026-07-01 | 11.07 | $6.18 | 143621 |
| 2026-06-30 | 10.55 | $6.15 | 206243 |
| 2026-06-29 | 10.18 | $6.18 | 156500 |
| 2026-06-26 | 9.80 | $6.13 | 232104 |
| 2026-06-25 | 9.00 | $6.14 | 106820 |
| 2026-06-24 | 8.91 | $6.15 | 149700 |
| 2026-06-23 | 8.81 | $6.13 | 208828 |
| 2026-06-22 | 8.17 | $6.10 | 102313 |
| 2026-06-18 | 7.78 | $6.13 | 93400 |
| 2026-06-17 | 7.82 | $6.11 | 75800 |
| 2026-06-16 | 7.85 | $6.14 | 31900 |
| 2026-06-15 | 8.24 | $6.13 | 36600 |
| 2026-06-12 | 8.65 | $6.11 | 75000 |
| 2026-06-11 | 8.96 | $6.11 | 81700 |
| 2026-06-10 | 9.29 | $6.13 | 53402 |
| 2026-06-09 | 9.60 | $6.13 | 62728 |
| 2026-06-08 | 10.07 | $6.09 | 75800 |
| 2026-06-05 | 10.47 | $6.10 | 99519 |
| 2026-06-04 | 10.98 | $6.12 | 115245 |
| 2026-06-03 | 11.50 | $6.10 | 175900 |
| 2026-06-02 | 12.04 | $6.12 | 101900 |
| 2026-06-01 | 12.52 | $6.12 | 193317 |
| 2026-05-29 | 13.02 | $6.15 | 127700 |
| 2026-05-28 | 13.29 | $6.12 | 177100 |
| 2026-05-27 | 13.97 | $6.09 | 103300 |
| 2026-05-26 | 14.55 | $6.02 | 115200 |
| 2026-05-22 | 14.88 | $6.00 | 28000 |
| 2026-05-21 | 14.63 | $6.00 | 51349 |
| 2026-05-20 | 14.15 | $6.00 | 98317 |
| 2026-05-19 | 13.65 | $5.97 | 85400 |
| 2026-05-18 | 13.12 | $6.00 | 71033 |
| 2026-05-15 | 12.82 | $6.05 | 45338 |
| 2026-05-14 | 12.91 | $6.11 | 24214 |
| 2026-05-13 | 13.58 | $6.16 | 63000 |
| 2026-05-12 | 14.03 | $6.16 | 68700 |
| 2026-05-11 | 14.22 | $6.19 | 62444 |
| 2026-05-08 | 14.11 | $6.17 | 54800 |
| 2026-05-07 | 14.00 | $6.18 | 53600 |
| 2026-05-06 | 13.79 | $6.18 | 168400 |
| 2026-05-05 | 13.56 | $6.10 | 121004 |
| 2026-05-04 | 14.13 | $5.97 | 122400 |
| 2026-05-01 | 14.47 | $6.04 | 90200 |
| 2026-04-30 | 15.09 | $6.05 | 148300 |
| 2026-04-29 | 15.74 | $6.00 | 90419 |
| 2026-04-28 | 16.33 | $6.01 | 77748 |
| 2026-04-27 | 17.05 | $6.05 | 71644 |
| 2026-04-24 | 17.91 | $6.01 | 76904 |
| 2026-04-23 | 18.82 | $6.04 | 98000 |
| 2026-04-22 | 19.60 | $6.03 | 62107 |
| 2026-04-21 | 20.42 | $6.09 | 79100 |
| 2026-04-20 | 20.85 | $6.12 | 87630 |
| 2026-04-17 | 21.12 | $6.11 | 62700 |
| 2026-04-16 | 21.41 | $6.09 | 66200 |
| 2026-04-15 | 22.04 | $6.07 | 56127 |
| 2026-04-14 | 22.85 | $6.07 | 76000 |
| 2026-04-13 | 23.46 | $6.10 | 57337 |
| 2026-04-10 | 24.01 | $6.11 | 41500 |
| 2026-04-09 | 24.26 | $6.15 | 71300 |
| 2026-04-08 | 24.64 | $6.12 | 135500 |
| 2026-04-07 | 25.03 | $6.02 | 207628 |
| 2026-04-06 | 26.33 | $5.92 | 174910 |
| 2026-04-02 | 27.54 | $5.90 | 150035 |
| 2026-04-01 | 28.40 | $5.99 | 147300 |
| 2026-03-31 | 29.52 | $6.01 | 351000 |
| 2026-03-30 | 30.27 | $5.80 | 208200 |
| 2026-03-27 | 28.91 | $5.80 | 110028 |
| 2026-03-26 | 27.33 | $5.83 | 160000 |
| 2026-03-25 | 25.79 | $5.88 | 138926 |
| 2026-03-24 | 24.29 | $5.83 | 93500 |
| 2026-03-23 | 22.72 | $5.91 | 84700 |
| 2026-03-20 | 21.57 | $5.94 | 92800 |
| 2026-03-19 | 20.68 | $6.01 | 70500 |
| 2026-03-18 | 20.21 | $6.02 | 56504 |
| 2026-03-17 | 19.71 | $6.00 | 48200 |
| 2026-03-16 | 19.19 | $6.01 | 17000 |
| 2026-03-13 | 18.35 | $5.99 | 88900 |
| 2026-03-12 | 17.46 | $6.03 | 50430 |
| 2026-03-11 | 16.81 | $6.06 | 68500 |
| 2026-03-10 | 16.37 | $6.08 | 160700 |
| 2026-03-09 | 15.90 | $6.07 | 46024 |
| 2026-03-06 | 15.28 | $6.10 | 102918 |
| 2026-03-05 | 14.77 | $6.10 | 77240 |
| 2026-03-04 | 14.38 | $6.12 | 185900 |
| 2026-03-03 | 14.21 | $6.16 | 85018 |
| 2026-03-02 | 14.28 | $6.19 | 89000 |
| 2026-02-27 | 14.35 | $6.18 | 88500 |
| 2026-02-26 | 14.67 | $6.20 | 85834 |
| 2026-02-25 | 14.70 | $6.17 | 124400 |
| 2026-02-24 | 14.73 | $6.17 | 206400 |
| 2026-02-23 | 14.45 | $6.18 | 91300 |
| 2026-02-20 | 14.30 | $6.15 | 57402 |
| 2026-02-19 | 14.15 | $6.19 | 81229 |
| 2026-02-18 | 14.12 | $6.25 | 43231 |
| 2026-02-17 | 14.70 | $6.25 | 149725 |
| 2026-02-13 | 15.23 | $6.24 | 62800 |
| 2026-02-12 | 15.78 | $6.26 | 55100 |
| 2026-02-11 | 16.60 | $6.28 | 28740 |
| 2026-02-10 | 17.32 | $6.27 | 33923 |
| 2026-02-09 | 18.16 | $6.22 | 40340 |
| 2026-02-06 | 18.80 | $6.21 | 150929 |
| 2026-02-05 | 19.39 | $6.15 | 77700 |
| 2026-02-04 | 19.85 | $6.15 | 43837 |
| 2026-02-03 | 20.25 | $6.17 | 53124 |
| 2026-02-02 | 20.68 | $6.15 | 57942 |
| 2026-01-30 | 21.25 | $6.19 | 59700 |
| 2026-01-29 | 21.77 | $6.22 | 71943 |
| 2026-01-28 | 22.32 | $6.18 | 109445 |
| 2026-01-27 | 22.71 | $6.10 | 112143 |
| 2026-01-26 | 22.54 | $6.04 | 130200 |
| 2026-01-23 | 21.97 | $6.03 | 140400 |
| 2026-01-22 | 21.30 | $6.03 | 164900 |
| 2026-01-21 | 20.58 | $6.05 | 105300 |
| 2026-01-20 | 19.94 | $6.09 | 58738 |
| 2026-01-16 | 18.48 | $6.11 | 159235 |
| 2026-01-15 | 16.95 | $6.11 | 116206 |
| 2026-01-14 | 15.45 | $6.14 | 162949 |
| 2026-01-13 | 13.88 | $6.18 | 122200 |
| 2026-01-12 | 14.50 | $6.25 | 64223 |
| 2026-01-09 | 14.66 | $6.22 | 44114 |
| 2026-01-08 | 15.09 | $6.18 | 157603 |
| 2026-01-07 | 15.75 | $6.12 | 52400 |
| 2026-01-06 | 15.56 | $6.09 | 77100 |
| 2026-01-05 | 15.36 | $6.17 | 26000 |
| 2026-01-02 | 14.60 | $6.19 | 61542 |
| 2025-12-31 | 13.65 | $6.17 | 201731 |
| 2025-12-30 | 12.81 | $6.12 | 106912 |
| 2025-12-29 | 12.24 | $6.02 | 101900 |
| 2025-12-26 | 12.68 | $6.03 | 135135 |
| 2025-12-24 | 12.55 | $6.01 | 161100 |
| 2025-12-23 | 12.42 | $6.01 | 119900 |
| 2025-12-22 | 12.63 | $6.01 | 311600 |
| 2025-12-19 | 12.99 | $5.99 | 169000 |
| 2025-12-18 | 13.36 | $5.98 | 311516 |
| 2025-12-17 | 13.99 | $5.93 | 249800 |
| 2025-12-16 | 14.26 | $5.97 | 288300 |
| 2025-12-15 | 14.66 | $5.96 | 207700 |
| 2025-12-12 | 15.33 | $5.99 | 174327 |
| 2025-12-11 | 16.03 | $6.02 | 103900 |
| 2025-12-10 | 16.32 | $6.08 | 105144 |
| 2025-12-09 | 16.32 | $6.04 | 267004 |
| 2025-12-08 | 16.54 | $6.06 | 155926 |
| 2025-12-05 | 16.90 | $6.04 | 116600 |
| 2025-12-04 | 17.13 | $5.99 | 239006 |
| 2025-12-03 | 17.84 | $5.99 | 267700 |
| 2025-12-02 | 18.57 | $5.90 | 278335 |
| 2025-12-01 | 18.00 | $5.88 | 272400 |
| 2025-11-28 | 17.19 | $5.89 | 151118 |
| 2025-11-26 | 17.22 | $5.91 | 152800 |
| 2025-11-25 | 17.25 | $5.90 | 136224 |
| 2025-11-24 | 17.08 | $5.88 | 169106 |
| 2025-11-21 | 16.89 | $5.87 | 157924 |
| 2025-11-20 | 16.70 | $5.89 | 204811 |
| 2025-11-19 | 16.75 | $5.92 | 162820 |
| 2025-11-18 | 16.80 | $5.95 | 110818 |
| 2025-11-17 | 17.65 | $5.96 | 191703 |
| 2025-11-14 | 18.45 | $5.97 | 52300 |
| 2025-11-13 | 19.39 | $5.99 | 46546 |
| 2025-11-12 | 20.03 | $6.00 | 56900 |
| 2025-11-11 | 20.72 | $5.99 | 147100 |
| 2025-11-10 | 21.44 | $5.99 | 64500 |
| 2025-11-07 | 22.47 | $5.96 | 260132 |
| 2025-11-06 | 23.60 | $5.94 | 116300 |
| 2025-11-05 | 24.61 | $5.98 | 167419 |
| 2025-11-04 | 25.35 | $5.97 | 135300 |
| 2025-11-03 | 26.27 | $5.98 | 117208 |
| 2025-10-31 | 27.23 | $5.99 | 183700 |
| 2025-10-30 | 27.95 | $5.96 | 150000 |
| 2025-10-29 | 29.07 | $5.99 | 220301 |
| 2025-10-28 | 29.78 | $6.02 | 160500 |
| 2025-10-27 | 30.01 | $6.03 | 78049 |
| 2025-10-24 | 30.25 | $6.03 | 46900 |
| 2025-10-23 | 30.14 | $6.07 | 63500 |
| 2025-10-22 | 30.03 | $6.04 | 58500 |
| 2025-10-21 | 29.91 | $6.05 | 98300 |
| 2025-10-20 | 29.78 | $6.02 | 217038 |
| 2025-10-17 | 30.10 | $5.93 | 78003 |
| 2025-10-16 | 30.53 | $5.99 | 53004 |
| 2025-10-15 | 30.32 | $5.98 | 72600 |
| 2025-10-14 | 30.11 | $5.99 | 34715 |
| 2025-10-13 | 29.89 | $6.04 | 75400 |
| 2025-10-10 | 29.49 | $5.97 | 48300 |
| 2025-10-09 | 29.56 | $5.94 | 49733 |
| 2025-10-08 | 29.63 | $5.97 | 106421 |
| 2025-10-07 | 29.70 | $5.95 | 103738 |
| 2025-10-06 | 29.94 | $5.93 | 114828 |
| 2025-10-03 | 30.19 | $5.94 | 88500 |
| 2025-10-02 | 30.18 | $5.97 | 53300 |
| 2025-10-01 | 29.76 | $5.99 | 86334 |
| 2025-09-30 | 29.38 | $5.92 | 109600 |
| 2025-09-29 | 29.32 | $5.92 | 59900 |
| 2025-09-26 | 29.41 | $5.89 | 64538 |
| 2025-09-25 | 29.66 | $5.85 | 93423 |
| 2025-09-24 | 29.92 | $5.91 | 159200 |
| 2025-09-23 | 29.54 | $5.98 | 103100 |
| 2025-09-22 | 28.18 | $5.95 | 77300 |
| 2025-09-19 | 26.97 | $5.92 | 87200 |
| 2025-09-18 | 25.81 | $5.96 | 90100 |
| 2025-09-17 | 24.59 | $5.93 | 105116 |
| 2025-09-16 | 22.98 | $5.95 | 82100 |
| 2025-09-15 | 21.37 | $5.95 | 92118 |
| 2025-09-12 | 19.79 | $5.91 | 49200 |
| 2025-09-11 | 18.34 | $5.93 | 139147 |
| 2025-09-10 | 16.81 | $5.85 | 98300 |
| 2025-09-09 | 15.56 | $5.84 | 121304 |
| 2025-09-08 | 14.52 | $5.83 | 99528 |
| 2025-09-05 | 13.51 | $5.75 | 183900 |
| 2025-09-04 | 13.14 | $5.67 | 42900 |
| 2025-09-03 | 13.43 | $5.66 | 93519 |
| 2025-09-02 | 13.87 | $5.66 | 71300 |
| 2025-08-29 | 13.87 | $5.68 | 116937 |
| 2025-08-28 | 13.88 | $5.65 | 113042 |
| 2025-08-27 | 14.00 | $5.63 | 137246 |
| 2025-08-26 | 14.49 | $5.63 | 73100 |
| 2025-08-25 | 15.01 | $5.63 | 99216 |
| 2025-08-22 | 15.68 | $5.61 | 247922 |
| 2025-08-21 | 16.38 | $5.54 | 73331 |
| 2025-08-20 | 16.26 | $5.54 | 51300 |
| 2025-08-19 | 16.37 | $5.56 | 100300 |
| 2025-08-18 | 16.48 | $5.60 | 63800 |
| 2025-08-15 | 16.82 | $5.62 | 46200 |
| 2025-08-14 | 17.68 | $5.60 | 110800 |
| 2025-08-13 | 18.58 | $5.64 | 68739 |
| 2025-08-12 | 19.04 | $5.68 | 60301 |
| 2025-08-11 | 19.51 | $5.62 | 78200 |
| 2025-08-08 | 19.41 | $5.64 | 104500 |
| 2025-08-07 | 19.30 | $5.64 | 124711 |
| 2025-08-06 | 19.40 | $5.62 | 295600 |
| 2025-08-05 | 19.60 | $5.57 | 137608 |
| 2025-08-04 | 19.91 | $5.53 | 100611 |
| 2025-08-01 | 20.69 | $5.53 | 130200 |
| 2025-07-31 | 21.51 | $5.53 | 99431 |
| 2025-07-30 | 22.08 | $5.48 | 114500 |
| 2025-07-29 | 22.23 | $5.49 | 94048 |
| 2025-07-28 | 22.38 | $5.47 | 97030 |
| 2025-07-25 | 22.54 | $5.48 | 33709 |
| 2025-07-24 | 21.72 | $5.46 | 54306 |
| 2025-07-23 | 20.67 | $5.47 | 116100 |
| 2025-07-22 | 19.57 | $5.50 | 105000 |
| 2025-07-21 | 18.55 | $5.51 | 162729 |
| 2025-07-18 | 17.49 | $5.49 | 92825 |
| 2025-07-17 | 16.67 | $5.54 | 125900 |
| 2025-07-16 | 15.82 | $5.54 | 121834 |
| 2025-07-15 | 15.25 | $5.58 | 119714 |
| 2025-07-14 | 14.92 | $5.59 | 121849 |
| 2025-07-11 | 14.58 | $5.58 | 141300 |
| 2025-07-10 | 14.42 | $5.64 | 176500 |
| 2025-07-09 | 14.64 | $5.66 | 63518 |
| 2025-07-08 | 15.21 | $5.64 | 54303 |
| 2025-07-07 | 15.93 | $5.63 | 107037 |
| 2025-07-03 | 16.70 | $5.70 | 58227 |
| 2025-07-02 | 16.96 | $5.69 | 124100 |
| 2025-07-01 | 17.36 | $5.68 | 70600 |
| 2025-06-30 | 17.89 | $5.60 | 188100 |
| 2025-06-27 | 18.60 | $5.60 | 143040 |
| 2025-06-26 | 18.92 | $5.55 | 123705 |
| 2025-06-25 | 19.11 | $5.57 | 157024 |
| 2025-06-24 | 19.53 | $5.59 | 110601 |
| 2025-06-23 | 19.97 | $5.58 | 116600 |
| 2025-06-20 | 20.55 | $5.58 | 116500 |
| 2025-06-18 | 21.02 | $5.54 | 185500 |
| 2025-06-17 | 21.74 | $5.58 | 102009 |
| 2025-06-16 | 21.81 | $5.57 | 129100 |
| 2025-06-13 | 21.89 | $5.58 | 115508 |
| 2025-06-12 | 21.97 | $5.60 | 133626 |
| 2025-06-11 | 22.23 | $5.62 | 164923 |
| 2025-06-10 | 22.39 | $5.56 | 176906 |
| 2025-06-09 | 21.86 | $5.55 | 96000 |
| 2025-06-06 | 21.39 | $5.55 | 95940 |
| 2025-06-05 | 20.89 | $5.57 | 92929 |
| 2025-06-04 | 20.50 | $5.55 | 161100 |
| 2025-06-03 | 19.70 | $5.53 | 107205 |
| 2025-06-02 | 18.85 | $5.56 | 68600 |
| 2025-05-30 | 18.02 | $5.55 | 222845 |
| 2025-05-29 | 17.27 | $5.58 | 145738 |
| 2025-05-28 | 16.74 | $5.58 | 368000 |
| 2025-05-27 | 16.18 | $5.65 | 158400 |
| 2025-05-23 | 15.79 | $5.57 | 102028 |
| 2025-05-22 | 15.39 | $5.70 | 65900 |
| 2025-05-21 | 15.31 | $5.66 | 589544 |
| 2025-05-20 | 15.52 | $5.74 | 95904 |
| 2025-05-19 | 16.08 | $5.73 | 60200 |
| 2025-05-16 | 16.57 | $5.74 | 41917 |
| 2025-05-15 | 17.34 | $5.67 | 66937 |
| 2025-05-14 | 18.15 | $5.71 | 69118 |
| 2025-05-13 | 19.05 | $5.72 | 41542 |
| 2025-05-12 | 19.73 | $5.71 | 36018 |
| 2025-05-09 | 20.46 | $5.76 | 31305 |
| 2025-05-08 | 20.97 | $5.74 | 107200 |
| 2025-05-07 | 21.58 | $5.72 | 80700 |
| 2025-05-06 | 22.29 | $5.69 | 71322 |
| 2025-05-05 | 23.16 | $5.68 | 146021 |
| 2025-05-02 | 24.35 | $5.67 | 271645 |
| 2025-05-01 | 25.60 | $5.69 | 235700 |
| 2025-04-30 | 26.92 | $5.63 | 304420 |
| 2025-04-29 | 27.68 | $5.60 | 234511 |
| 2025-04-28 | 28.25 | $5.56 | 117800 |
| 2025-04-25 | 28.70 | $5.59 | 86400 |
| 2025-04-24 | 29.23 | $5.55 | 256900 |
| 2025-04-23 | 29.71 | $5.44 | 283800 |
| 2025-04-22 | 29.60 | $5.41 | 174914 |
| 2025-04-21 | 28.88 | $5.41 | 202000 |
| 2025-04-17 | 28.15 | $5.51 | 151800 |
| 2025-04-16 | 27.65 | $5.48 | 157742 |
| 2025-04-15 | 27.13 | $5.47 | 175745 |
| 2025-04-14 | 26.23 | $5.42 | 143843 |
| 2025-04-11 | 25.03 | $5.40 | 920300 |
| 2025-04-10 | 23.21 | $5.37 | 304809 |
| 2025-04-09 | 21.47 | $5.55 | 320408 |
| 2025-04-08 | 19.65 | $5.51 | 231400 |
| 2025-04-07 | 18.21 | $5.72 | 209800 |
| 2025-04-04 | 17.46 | $5.77 | 110728 |
| 2025-04-03 | 17.23 | $5.85 | 83149 |
| 2025-04-02 | 17.72 | $5.86 | 75100 |
| 2025-04-01 | 18.23 | $5.85 | 83247 |
| 2025-03-31 | 18.45 | $5.77 | 111600 |
| 2025-03-28 | 18.22 | $5.78 | 147900 |
| 2025-03-27 | 17.86 | $5.75 | 114208 |
| 2025-03-26 | 17.37 | $5.82 | 165300 |
| 2025-03-25 | 17.36 | $5.89 | 126720 |
| 2025-03-24 | 17.89 | $5.93 | 118600 |
| 2025-03-21 | 18.55 | $5.89 | 87800 |
| 2025-03-20 | 18.79 | $5.83 | 180008 |
| 2025-03-19 | 18.66 | $5.77 | 165400 |
| 2025-03-18 | 17.83 | $5.79 | 170347 |
| 2025-03-17 | 17.19 | $5.80 | 108402 |
| 2025-03-14 | 16.59 | $5.83 | 90936 |
| 2025-03-13 | 16.04 | $5.85 | 120400 |
| 2025-03-12 | 15.70 | $5.90 | 189700 |
| 2025-03-11 | 15.70 | $5.90 | 113220 |
| 2025-03-10 | 15.90 | $5.90 | 118120 |
| 2025-03-07 | 16.19 | $5.91 | 110849 |
| 2025-03-06 | 16.60 | $6.00 | 59500 |
| 2025-03-05 | 17.17 | $6.02 | 125119 |
| 2025-03-04 | 17.52 | $6.02 | 98949 |
| 2025-03-03 | 17.76 | $6.10 | 132100 |
| 2025-02-28 | 17.77 | $6.03 | 92346 |
| 2025-02-27 | 17.96 | $6.05 | 94612 |
| 2025-02-26 | 17.91 | $6.06 | 79736 |
| 2025-02-25 | 17.85 | $6.03 | 105500 |
| 2025-02-24 | 18.14 | $5.97 | 118148 |
| 2025-02-21 | 18.63 | $6.00 | 65032 |
| 2025-02-20 | 18.79 | $5.99 | 171700 |
| 2025-02-19 | 18.97 | $5.99 | 271600 |
| 2025-02-18 | 19.60 | $5.93 | 281600 |
| 2025-02-14 | 20.56 | $5.96 | 162800 |
| 2025-02-13 | 21.61 | $5.88 | 160435 |
| 2025-02-12 | 21.93 | $5.86 | 237820 |
| 2025-02-11 | 22.14 | $5.92 | 130800 |
| 2025-02-10 | 22.83 | $5.90 | 109500 |
| 2025-02-07 | 23.56 | $5.95 | 119412 |
| 2025-02-06 | 24.62 | $5.95 | 119700 |
| 2025-02-05 | 25.63 | $5.93 | 234305 |
| 2025-02-04 | 26.59 | $5.86 | 160100 |
| 2025-02-03 | 26.46 | $5.83 | 139530 |
| 2025-01-31 | 26.32 | $5.83 | 136119 |
| 2025-01-30 | 26.03 | $5.84 | 119900 |
| 2025-01-29 | 25.73 | $5.83 | 262900 |
| 2025-01-28 | 25.27 | $5.85 | 324000 |
| 2025-01-27 | 24.80 | $5.82 | 259415 |
| 2025-01-24 | 24.42 | $5.81 | 181538 |
| 2025-01-23 | 23.66 | $5.83 | 158728 |
| 2025-01-22 | 22.85 | $5.85 | 173200 |
| 2025-01-21 | 22.35 | $5.88 | 84838 |
| 2025-01-17 | 21.93 | $5.86 | 48836 |
| 2025-01-16 | 21.50 | $5.86 | 144000 |
| 2025-01-15 | 21.05 | $5.84 | 165500 |
| 2025-01-14 | 21.29 | $5.81 | 85020 |
| 2025-01-13 | 20.98 | $5.82 | 88945 |
| 2025-01-10 | 20.53 | $5.79 | 91032 |
| 2025-01-08 | 20.56 | $5.83 | 47743 |
| 2025-01-07 | 20.92 | $5.86 | 99122 |
| 2025-01-06 | 21.40 | $5.89 | 104711 |
| 2025-01-03 | 21.89 | $5.86 | 81400 |
| 2025-01-02 | 22.58 | $5.82 | 190322 |
| 2024-12-31 | 23.20 | $5.81 | 174601 |
| 2024-12-30 | 23.45 | $5.79 | 169900 |
| 2024-12-27 | 22.89 | $5.75 | 254800 |
| 2024-12-26 | 21.89 | $5.77 | 189831 |
| 2024-12-24 | 20.83 | $5.75 | 111900 |
| 2024-12-23 | 19.46 | $5.74 | 281216 |
| 2024-12-20 | 18.02 | $5.79 | 217310 |
| 2024-12-19 | 16.74 | $5.79 | 225507 |
| 2024-12-18 | 15.39 | $5.87 | 161239 |
| 2024-12-17 | 14.54 | $5.93 | 213600 |
| 2024-12-16 | 13.93 | $5.97 | 218307 |
| 2024-12-13 | 13.66 | $6.00 | 265600 |
| 2024-12-12 | 13.74 | $6.09 | 237800 |
| 2024-12-11 | 13.99 | $6.12 | 336900 |
| 2024-12-10 | 14.11 | $6.12 | 193808 |
| 2024-12-09 | 14.25 | $6.11 | 148000 |
| 2024-12-06 | 14.12 | $6.12 | 79058 |
| 2024-12-05 | 14.00 | $6.11 | 108000 |
| 2024-12-04 | 13.74 | $6.17 | 105724 |
| 2024-12-03 | 13.21 | $6.12 | 136801 |
| 2024-12-02 | 12.66 | $6.16 | 92200 |
| 2024-11-29 | 12.22 | $6.14 | 116600 |
| 2024-11-27 | 11.93 | $6.06 | 163125 |
| 2024-11-26 | 12.13 | $6.00 | 138200 |
| 2024-11-25 | 12.58 | $5.99 | 115000 |
| 2024-11-22 | 13.05 | $5.96 | 85000 |
| 2024-11-21 | 13.09 | $5.96 | 133738 |
| 2024-11-20 | 13.14 | $5.98 | 85900 |
| 2024-11-19 | 13.46 | $5.99 | 122300 |
| 2024-11-18 | 13.81 | $6.00 | 113500 |
| 2024-11-15 | 13.85 | $6.01 | 104000 |
| 2024-11-14 | 14.06 | $6.05 | 96500 |
| 2024-11-13 | 14.46 | $6.00 | 98600 |
| 2024-11-12 | 14.88 | $6.03 | 128500 |
| 2024-11-11 | 15.49 | $6.07 | 62200 |
| 2024-11-08 | 16.12 | $6.10 | 443633 |
| 2024-11-07 | 16.78 | $6.00 | 85900 |
| 2024-11-06 | 16.90 | $5.93 | 109101 |
| 2024-11-05 | 17.02 | $6.04 | 57000 |
| 2024-11-04 | 17.88 | $6.03 | 89900 |
| 2024-11-01 | 18.78 | $6.01 | 96700 |
| 2024-10-31 | 19.73 | $6.02 | 68500 |
| 2024-10-30 | 20.53 | $6.04 | 86000 |
| 2024-10-29 | 20.74 | $5.98 | 117613 |
| 2024-10-28 | 20.35 | $6.00 | 93701 |
| 2024-10-25 | 20.25 | $6.01 | 48900 |
| 2024-10-24 | 20.01 | $5.99 | 51300 |
| 2024-10-23 | 19.51 | $6.03 | 138634 |
| 2024-10-22 | 19.20 | $6.10 | 226315 |
| 2024-10-21 | 19.46 | $6.15 | 104921 |
| 2024-10-18 | 20.48 | $6.24 | 82800 |
| 2024-10-17 | 20.73 | $6.22 | 61600 |
| 2024-10-16 | 21.22 | $6.18 | 50600 |
| 2024-10-15 | 22.28 | $6.14 | 86701 |
| 2024-10-14 | 23.39 | $6.15 | 81800 |
| 2024-10-11 | 24.54 | $6.19 | 86700 |
| 2024-10-10 | 25.48 | $6.19 | 98140 |
| 2024-10-09 | 26.32 | $6.20 | 220318 |
| 2024-10-08 | 27.21 | $6.18 | 135100 |
| 2024-10-07 | 28.37 | $6.19 | 90327 |
| 2024-10-04 | 29.47 | $6.22 | 106700 |
| 2024-10-03 | 30.22 | $6.26 | 93100 |
| 2024-10-02 | 30.22 | $6.29 | 117804 |
| 2024-10-01 | 29.88 | $6.31 | 206449 |
| 2024-09-30 | 29.51 | $6.23 | 133008 |
| 2024-09-27 | 29.77 | $6.22 | 151000 |
| 2024-09-26 | 30.05 | $6.23 | 130228 |
| 2024-09-25 | 29.99 | $6.24 | 107700 |
| 2024-09-24 | 30.12 | $6.24 | 70800 |
| 2024-09-23 | 30.36 | $6.24 | 40000 |
| 2024-09-20 | 30.61 | $6.27 | 27128 |
| 2024-09-19 | 30.55 | $6.26 | 138900 |
| 2024-09-18 | 30.49 | $6.27 | 94416 |
| 2024-09-17 | 30.11 | $6.28 | 87511 |
| 2024-09-16 | 29.55 | $6.26 | 119000 |
| 2024-09-13 | 28.80 | $6.31 | 76209 |
| 2024-09-12 | 27.34 | $6.33 | 178700 |
| 2024-09-11 | 26.01 | $6.29 | 122300 |
| 2024-09-10 | 24.85 | $6.26 | 258047 |
| 2024-09-09 | 23.83 | $6.15 | 115549 |
| 2024-09-06 | 23.77 | $6.12 | 154926 |
| 2024-09-05 | 23.83 | $6.11 | 169538 |
| 2024-09-04 | 24.28 | $6.09 | 118043 |
| 2024-09-03 | 25.21 | $6.07 | 107000 |
| 2024-08-30 | 25.99 | $6.08 | 168700 |
| 2024-08-29 | 26.83 | $6.07 | 132114 |
| 2024-08-28 | 27.70 | $6.08 | 111800 |
| 2024-08-27 | 28.62 | $6.10 | 57615 |
| 2024-08-26 | 28.89 | $6.11 | 117700 |
| 2024-08-23 | 28.79 | $6.15 | 50632 |
| 2024-08-22 | 28.03 | $6.13 | 66737 |
| 2024-08-21 | 27.24 | $6.16 | 92518 |
| 2024-08-20 | 26.40 | $6.15 | 57732 |
| 2024-08-19 | 25.60 | $6.11 | 76015 |
| 2024-08-16 | 24.93 | $6.13 | 103400 |
| 2024-08-15 | 24.22 | $6.11 | 155100 |
| 2024-08-14 | 23.48 | $6.14 | 108728 |
| 2024-08-13 | 22.70 | $6.12 | 119546 |
| 2024-08-12 | 22.02 | $6.06 | 75100 |
| 2024-08-09 | 21.65 | $6.06 | 97800 |
| 2024-08-08 | 21.26 | $6.02 | 114537 |
| 2024-08-07 | 21.21 | $6.03 | 118009 |
| 2024-08-06 | 21.01 | $6.01 | 250711 |
| 2024-08-05 | 21.19 | $6.01 | 202600 |
| 2024-08-02 | 21.59 | $6.04 | 258300 |
| 2024-08-01 | 20.63 | $6.01 | 192500 |
| 2024-07-31 | 19.81 | $5.99 | 74400 |
| 2024-07-30 | 19.13 | $5.97 | 97100 |
| 2024-07-29 | 18.75 | $5.96 | 55141 |
| 2024-07-26 | 18.46 | $5.95 | 94024 |
| 2024-07-25 | 18.15 | $5.93 | 44807 |
| 2024-07-24 | 18.30 | $5.91 | 94025 |
| 2024-07-23 | 18.60 | $5.91 | 42236 |
| 2024-07-22 | 18.73 | $5.92 | 67609 |
| 2024-07-19 | 18.71 | $5.90 | 136500 |
| 2024-07-18 | 18.92 | $5.89 | 97308 |
| 2024-07-17 | 19.40 | $5.91 | 82800 |
| 2024-07-16 | 19.90 | $5.90 | 118531 |
| 2024-07-15 | 20.12 | $5.90 | 99600 |
| 2024-07-12 | 20.34 | $5.94 | 101643 |
| 2024-07-11 | 20.11 | $5.95 | 105300 |
| 2024-07-10 | 19.96 | $5.87 | 322400 |
| 2024-07-09 | 20.50 | $5.85 | 142400 |
| 2024-07-08 | 20.90 | $5.88 | 194700 |
| 2024-07-05 | 21.16 | $5.87 | 142115 |
| 2024-07-03 | 21.28 | $5.86 | 100400 |
| 2024-07-02 | 21.40 | $5.86 | 117400 |
| 2024-07-01 | 21.53 | $5.85 | 117229 |
| 2024-06-28 | 21.66 | $5.94 | 126600 |
| 2024-06-27 | 21.22 | $5.86 | 36800 |
| 2024-06-26 | 21.33 | $5.85 | 107900 |
| 2024-06-25 | 21.43 | $5.89 | 87000 |
| 2024-06-24 | 21.24 | $5.86 | 84400 |
| 2024-06-21 | 21.13 | $5.85 | 215338 |
| 2024-06-20 | 21.21 | $5.84 | 235818 |
| 2024-06-18 | 20.84 | $5.87 | 74038 |
| 2024-06-17 | 19.96 | $5.86 | 127700 |
| 2024-06-14 | 19.37 | $5.88 | 125403 |
| 2024-06-13 | 18.57 | $5.89 | 111400 |
| 2024-06-12 | 17.74 | $5.84 | 69600 |
| 2024-06-11 | 16.94 | $5.83 | 78400 |
| 2024-06-10 | 16.52 | $5.81 | 64109 |
| 2024-06-07 | 16.08 | $5.84 | 38300 |
| 2024-06-06 | 15.32 | $5.87 | 119026 |
| 2024-06-05 | 14.52 | $5.81 | 135600 |
| 2024-06-04 | 14.01 | $5.79 | 128704 |
| 2024-06-03 | 13.83 | $5.73 | 95941 |
| 2024-05-31 | 14.32 | $5.69 | 208400 |
| 2024-05-30 | 14.78 | $5.64 | 203215 |
| 2024-05-29 | 14.96 | $5.63 | 173200 |
| 2024-05-28 | 15.16 | $5.67 | 96000 |
| 2024-05-24 | 15.73 | $5.68 | 117827 |
| 2024-05-23 | 16.04 | $5.69 | 188900 |
| 2024-05-22 | 16.37 | $5.70 | 112806 |
| 2024-05-21 | 17.08 | $5.75 | 184500 |
| 2024-05-20 | 17.43 | $5.76 | 43700 |
| 2024-05-17 | 17.80 | $5.75 | 311800 |
| 2024-05-16 | 18.19 | $5.75 | 109500 |
| 2024-05-15 | 18.72 | $5.75 | 118500 |
| 2024-05-14 | 19.38 | $5.70 | 92300 |
| 2024-05-13 | 20.31 | $5.71 | 80500 |
| 2024-05-10 | 21.17 | $5.79 | 132341 |
| 2024-05-09 | 21.26 | $5.79 | 73100 |
| 2024-05-08 | 21.21 | $5.78 | 105000 |
| 2024-05-07 | 21.35 | $5.75 | 100600 |
| 2024-05-06 | 21.70 | $5.70 | 141100 |
| 2024-05-03 | 22.40 | $5.71 | 164602 |
| 2024-05-02 | 23.24 | $5.66 | 134900 |
| 2024-05-01 | 24.18 | $5.63 | 98704 |
| 2024-04-30 | 24.74 | $5.62 | 118631 |
| 2024-04-29 | 25.18 | $5.59 | 96939 |
| 2024-04-26 | 25.00 | $5.57 | 78216 |
| 2024-04-25 | 24.64 | $5.57 | 71638 |
| 2024-04-24 | 24.08 | $5.62 | 223704 |
| 2024-04-23 | 23.86 | $5.60 | 126800 |
| 2024-04-22 | 23.07 | $5.55 | 228619 |
| 2024-04-19 | 22.06 | $5.58 | 113619 |
| 2024-04-18 | 21.24 | $5.57 | 152000 |
| 2024-04-17 | 20.37 | $5.59 | 156700 |
| 2024-04-16 | 19.46 | $5.58 | 146947 |
| 2024-04-15 | 18.49 | $5.57 | 132044 |
| 2024-04-12 | 17.63 | $5.63 | 82900 |
| 2024-04-11 | 17.05 | $5.62 | 159000 |
| 2024-04-10 | 16.44 | $5.63 | 160600 |
| 2024-04-09 | 15.88 | $5.69 | 174905 |
| 2024-04-08 | 16.18 | $5.72 | 124830 |
| 2024-04-05 | 16.73 | $5.72 | 129635 |
| 2024-04-04 | 17.03 | $5.76 | 69600 |
| 2024-04-03 | 17.71 | $5.75 | 122412 |
| 2024-04-02 | 18.29 | $5.80 | 123400 |
| 2024-04-01 | 18.93 | $5.81 | 114808 |
| 2024-03-28 | 19.45 | $5.86 | 165331 |
| 2024-03-27 | 19.52 | $5.84 | 56408 |
| 2024-03-26 | 19.83 | $5.84 | 55914 |
| 2024-03-25 | 20.17 | $5.84 | 61118 |
| 2024-03-22 | 20.63 | $5.85 | 121300 |
| 2024-03-21 | 20.82 | $5.83 | 52000 |
| 2024-03-20 | 21.02 | $5.85 | 57420 |
| 2024-03-19 | 20.93 | $5.90 | 104313 |
| 2024-03-18 | 20.68 | $5.87 | 366521 |
| 2024-03-15 | 20.42 | $5.81 | 207146 |
| 2024-03-14 | 21.08 | $5.74 | 130113 |
| 2024-03-13 | 21.77 | $5.80 | 94131 |
| 2024-03-12 | 21.90 | $5.81 | 219246 |
| 2024-03-11 | 22.04 | $5.81 | 244700 |
| 2024-03-08 | 22.02 | $5.80 | 127246 |
| 2024-03-07 | 22.01 | $5.80 | 139601 |
| 2024-03-06 | 22.00 | $5.79 | 98528 |
| 2024-03-05 | 22.17 | $5.79 | 147900 |
| 2024-03-04 | 22.43 | $5.75 | 92722 |
| 2024-03-01 | 22.80 | $5.78 | 86728 |
| 2024-02-29 | 23.07 | $5.79 | 108100 |
| 2024-02-28 | 23.35 | $5.74 | 77300 |
| 2024-02-27 | 24.17 | $5.72 | 128100 |
| 2024-02-26 | 25.13 | $5.70 | 273000 |
| 2024-02-23 | 26.13 | $5.77 | 116600 |
| 2024-02-22 | 26.54 | $5.81 | 147300 |
| 2024-02-21 | 26.46 | $5.81 | 66200 |
| 2024-02-20 | 26.52 | $5.79 | 71800 |
| 2024-02-16 | 26.59 | $5.78 | 108747 |
| 2024-02-15 | 26.81 | $5.81 | 100400 |
| 2024-02-14 | 26.81 | $5.78 | 114100 |
| 2024-02-13 | 27.01 | $5.76 | 182646 |
| 2024-02-12 | 27.23 | $5.85 | 146929 |
| 2024-02-09 | 26.88 | $5.79 | 147400 |
| 2024-02-08 | 26.83 | $5.75 | 181400 |
| 2024-02-07 | 27.07 | $5.73 | 170100 |
| 2024-02-06 | 27.21 | $5.73 | 177100 |
| 2024-02-05 | 27.65 | $5.70 | 234200 |
| 2024-02-02 | 28.20 | $5.73 | 188800 |
| 2024-02-01 | 28.32 | $5.77 | 197500 |
| 2024-01-31 | 28.43 | $5.69 | 288701 |
| 2024-01-30 | 28.84 | $5.67 | 134300 |
| 2024-01-29 | 29.76 | $5.65 | 233106 |
| 2024-01-26 | 31.00 | $5.60 | 229629 |
| 2024-01-25 | 32.49 | $5.62 | 175736 |
| 2024-01-24 | 33.86 | $5.61 | 91433 |
| 2024-01-23 | 35.58 | $5.62 | 129105 |
| 2024-01-22 | 37.39 | $5.65 | 99700 |
| 2024-01-19 | 39.01 | $5.62 | 180117 |
| 2024-01-18 | 40.95 | $5.62 | 102308 |
| 2024-01-17 | 42.71 | $5.66 | 122412 |
| 2024-01-16 | 44.11 | $5.74 | 209703 |
| 2024-01-12 | 44.62 | $5.78 | 205637 |
| 2024-01-11 | 44.69 | $5.78 | 152100 |
| 2024-01-10 | 44.96 | $5.78 | 147800 |
| 2024-01-09 | 45.25 | $5.75 | 104938 |
| 2024-01-08 | 45.40 | $5.78 | 94600 |
| 2024-01-05 | 45.56 | $5.71 | 92900 |
| 2024-01-04 | 46.04 | $5.73 | 233000 |
| 2024-01-03 | 46.55 | $5.78 | 160235 |
| 2024-01-02 | 46.65 | $5.74 | 253400 |
| 2023-12-29 | 46.76 | $5.71 | 462047 |
| 2023-12-28 | 47.23 | $5.65 | 275106 |
| 2023-12-27 | 47.85 | $5.69 | 211218 |
| 2023-12-26 | 47.92 | $5.70 | 205619 |
| 2023-12-22 | 47.99 | $5.70 | 123833 |
| 2023-12-21 | 47.77 | $5.70 | 203400 |
| 2023-12-20 | 47.53 | $5.67 | 295901 |
| 2023-12-19 | 47.28 | $5.70 | 212538 |
| 2023-12-18 | 46.74 | $5.69 | 168800 |
| 2023-12-15 | 46.29 | $5.68 | 100300 |
| 2023-12-14 | 45.68 | $5.67 | 104421 |
| 2023-12-13 | 45.11 | $5.59 | 157200 |
| 2023-12-12 | 44.83 | $5.56 | 182042 |
| 2023-12-11 | 44.12 | $5.58 | 105500 |
| 2023-12-08 | 43.23 | $5.59 | 94200 |
| 2023-12-07 | 42.32 | $5.59 | 129949 |
| 2023-12-06 | 41.37 | $5.57 | 141302 |
| 2023-12-05 | 40.36 | $5.60 | 125533 |
| 2023-12-04 | 39.40 | $5.54 | 224700 |
| 2023-12-01 | 38.38 | $5.56 | 286300 |
| 2023-11-30 | 37.44 | $5.41 | 806012 |
| 2023-11-29 | 36.93 | $5.42 | 196904 |
| 2023-11-28 | 36.44 | $5.31 | 196700 |
| 2023-11-27 | 36.35 | $5.28 | 338425 |
| 2023-11-24 | 36.50 | $5.26 | 96700 |
| 2023-11-22 | 36.65 | $5.28 | 179539 |
| 2023-11-21 | 36.70 | $5.26 | 549740 |
| 2023-11-20 | 36.80 | $5.28 | 282027 |
| 2023-11-17 | 36.90 | $5.29 | 208600 |
| 2023-11-16 | 36.71 | $5.24 | 301807 |
| 2023-11-15 | 36.50 | $5.20 | 178400 |
| 2023-11-14 | 36.70 | $5.21 | 148515 |
| 2023-11-13 | 36.91 | $5.11 | 90013 |
| 2023-11-10 | 37.38 | $5.15 | 91813 |
| 2023-11-09 | 37.89 | $5.10 | 176100 |
| 2023-11-08 | 38.62 | $5.11 | 86000 |
| 2023-11-07 | 39.51 | $5.06 | 151033 |
| 2023-11-06 | 40.66 | $4.99 | 141800 |
| 2023-11-03 | 42.37 | $5.01 | 244026 |
| 2023-11-02 | 44.16 | $4.90 | 199723 |
| 2023-11-01 | 45.36 | $4.82 | 201205 |
| 2023-10-31 | 45.82 | $4.76 | 152200 |
| 2023-10-30 | 45.76 | $4.73 | 97136 |
| 2023-10-27 | 45.12 | $4.73 | 95834 |
| 2023-10-26 | 44.13 | $4.73 | 61617 |
| 2023-10-25 | 43.09 | $4.72 | 53700 |
| 2023-10-24 | 42.10 | $4.76 | 129828 |
| 2023-10-23 | 41.16 | $4.75 | 184528 |
| 2023-10-20 | 40.17 | $4.76 | 151228 |
| 2023-10-19 | 39.24 | $4.79 | 192438 |
| 2023-10-18 | 38.37 | $4.85 | 239800 |
| 2023-10-17 | 37.65 | $4.88 | 138201 |
| 2023-10-16 | 37.08 | $4.97 | 161400 |
| 2023-10-13 | 36.89 | $5.01 | 178600 |
| 2023-10-12 | 36.95 | $5.01 | 119143 |
| 2023-10-11 | 37.00 | $5.05 | 73929 |
| 2023-10-10 | 37.32 | $5.04 | 56202 |
| 2023-10-09 | 37.25 | $5.04 | 72800 |
| 2023-10-06 | 37.04 | $5.01 | 129904 |
| 2023-10-05 | 36.83 | $5.04 | 148307 |
| 2023-10-04 | 36.47 | $4.99 | 144400 |
| 2023-10-03 | 35.57 | $4.97 | 179800 |
| 2023-10-02 | 34.04 | $4.94 | 249900 |
| 2023-09-29 | 32.56 | $4.97 | 170200 |
| 2023-09-28 | 31.16 | $4.99 | 173039 |
| 2023-09-27 | 29.38 | $5.00 | 143422 |
| 2023-09-26 | 27.57 | $5.06 | 228132 |
| 2023-09-25 | 25.84 | $5.18 | 108028 |
| 2023-09-22 | 24.52 | $5.23 | 176000 |
| 2023-09-21 | 23.44 | $5.29 | 110832 |
| 2023-09-20 | 22.74 | $5.34 | 99900 |
| 2023-09-19 | 22.27 | $5.31 | 76045 |
| 2023-09-18 | 21.22 | $5.31 | 208917 |
| 2023-09-15 | 20.11 | $5.29 | 77618 |
| 2023-09-14 | 19.18 | $5.29 | 121500 |
| 2023-09-13 | 18.20 | $5.29 | 136500 |
| 2023-09-12 | 17.33 | $5.33 | 198500 |
| 2023-09-11 | 16.49 | $5.31 | 226000 |
| 2023-09-08 | 15.70 | $5.36 | 121700 |
| 2023-09-07 | 14.95 | $5.36 | 206804 |
| 2023-09-06 | 14.41 | $5.40 | 93300 |
| 2023-09-05 | 14.12 | $5.39 | 86600 |
| 2023-09-01 | 13.91 | $5.42 | 82339 |
| 2023-08-31 | 14.00 | $5.42 | 177000 |
| 2023-08-30 | 14.08 | $5.41 | 156300 |
| 2023-08-29 | 14.17 | $5.41 | 214700 |
| 2023-08-28 | 14.15 | $5.39 | 93900 |
| 2023-08-25 | 13.62 | $5.37 | 119800 |
| 2023-08-24 | 13.06 | $5.40 | 89400 |
| 2023-08-23 | 12.63 | $5.41 | 119700 |
| 2023-08-22 | 12.26 | $5.41 | 77032 |
| 2023-08-21 | 11.94 | $5.41 | 90100 |
| 2023-08-18 | 11.26 | $5.46 | 117816 |
| 2023-08-17 | 11.10 | $5.48 | 107927 |
| 2023-08-16 | 10.70 | $5.48 | 144018 |
| 2023-08-15 | 10.44 | $5.54 | 106848 |
| 2023-08-14 | 10.52 | $5.54 | 147340 |
| 2023-08-11 | 10.60 | $5.55 | 106745 |
| 2023-08-10 | 10.87 | $5.54 | 158000 |
| 2023-08-09 | 11.15 | $5.57 | 237900 |
| 2023-08-08 | 11.15 | $5.51 | 199900 |
| 2023-08-07 | 10.61 | $5.50 | 232743 |
| 2023-08-04 | 10.04 | $5.57 | 136700 |
| 2023-08-03 | 9.82 | $5.53 | 248525 |
| 2023-08-02 | 9.59 | $5.63 | 139316 |
| 2023-08-01 | 10.02 | $5.66 | 246200 |
| 2023-07-31 | 10.22 | $5.72 | 238905 |
| 2023-07-28 | 9.74 | $5.72 | 182900 |
| 2023-07-27 | 9.24 | $5.69 | 501400 |
| 2023-07-26 | 9.34 | $5.73 | 106100 |
| 2023-07-25 | 9.21 | $5.70 | 197028 |
| 2023-07-24 | 9.26 | $5.72 | 141614 |
| 2023-07-21 | 9.21 | $5.72 | 216300 |
| 2023-07-20 | 9.15 | $5.70 | 166900 |
| 2023-07-19 | 9.56 | $5.74 | 158239 |
| 2023-07-18 | 9.89 | $5.73 | 66947 |
| 2023-07-17 | 10.14 | $5.72 | 103748 |
| 2023-07-14 | 10.58 | $5.71 | 25800 |
| 2023-07-13 | 10.85 | $5.77 | 27138 |
| 2023-07-12 | 10.61 | $5.76 | 65435 |
| 2023-07-11 | 10.35 | $5.75 | 33000 |
| 2023-07-10 | 10.50 | $5.76 | 90700 |
| 2023-07-07 | 10.65 | $5.75 | 161100 |
| 2023-07-06 | 10.90 | $5.67 | 139600 |
| 2023-07-05 | 11.15 | $5.73 | 185343 |
| 2023-07-03 | 11.14 | $5.73 | 37531 |
| 2023-06-30 | 11.53 | $5.70 | 217000 |
| 2023-06-29 | 11.94 | $5.72 | 107500 |
| 2023-06-28 | 11.65 | $5.74 | 136300 |
| 2023-06-27 | 11.08 | $5.74 | 121115 |
| 2023-06-26 | 10.75 | $5.68 | 51714 |
| 2023-06-23 | 11.14 | $5.65 | 128400 |
| 2023-06-22 | 11.68 | $5.62 | 90800 |
| 2023-06-21 | 11.82 | $5.61 | 122800 |
| 2023-06-20 | 11.83 | $5.61 | 127500 |
| 2023-06-16 | 11.85 | $5.59 | 103900 |
| 2023-06-15 | 11.86 | $5.62 | 77816 |
| 2023-06-14 | 12.07 | $5.62 | 89400 |
| 2023-06-13 | 12.30 | $5.62 | 60900 |
| 2023-06-12 | 12.54 | $5.67 | 90200 |
| 2023-06-09 | 13.11 | $5.67 | 68800 |
| 2023-06-08 | 13.71 | $5.65 | 86504 |
| 2023-06-07 | 14.34 | $5.64 | 83100 |
| 2023-06-06 | 14.90 | $5.64 | 127300 |
| 2023-06-05 | 15.38 | $5.63 | 76382 |
| 2023-06-02 | 15.70 | $5.59 | 72203 |
| 2023-06-01 | 16.03 | $5.60 | 112800 |
| 2023-05-31 | 16.54 | $5.58 | 87743 |
| 2023-05-30 | 16.49 | $5.56 | 106038 |
| 2023-05-26 | 16.12 | $5.52 | 54900 |
| 2023-05-25 | 15.28 | $5.51 | 85100 |
| 2023-05-24 | 14.27 | $5.50 | 76900 |
| 2023-05-23 | 13.21 | $5.55 | 62640 |
| 2023-05-22 | 12.58 | $5.59 | 83300 |
| 2023-05-19 | 12.12 | $5.62 | 131800 |
| 2023-05-18 | 11.77 | $5.64 | 74200 |
| 2023-05-17 | 11.63 | $5.66 | 164900 |
| 2023-05-16 | 11.48 | $5.68 | 40139 |
| 2023-05-15 | 11.69 | $5.68 | 275048 |
| 2023-05-12 | 11.92 | $5.65 | 84836 |
| 2023-05-11 | 12.07 | $5.64 | 214200 |
| 2023-05-10 | 12.23 | $5.68 | 236800 |
| 2023-05-09 | 12.76 | $5.69 | 179300 |
| 2023-05-08 | 13.31 | $5.68 | 110940 |
| 2023-05-05 | 13.89 | $5.71 | 126314 |
| 2023-05-04 | 14.54 | $5.70 | 129400 |
| 2023-05-03 | 15.18 | $5.71 | 86100 |
| 2023-05-02 | 15.93 | $5.73 | 106000 |
| 2023-05-01 | 16.69 | $5.76 | 79000 |
| 2023-04-28 | 17.24 | $5.86 | 88207 |
| 2023-04-27 | 17.32 | $5.82 | 71800 |
| 2023-04-26 | 17.41 | $5.87 | 124000 |
| 2023-04-25 | 17.50 | $5.75 | 86900 |
| 2023-04-24 | 18.32 | $5.82 | 90011 |
| 2023-04-21 | 18.69 | $5.86 | 123121 |
| 2023-04-20 | 19.39 | $5.76 | 23331 |
| 2023-04-19 | 20.29 | $5.74 | 52800 |
| 2023-04-18 | 21.10 | $5.79 | 40700 |
| 2023-04-17 | 21.99 | $5.87 | 80718 |
| 2023-04-14 | 22.55 | $5.89 | 55524 |
| 2023-04-13 | 22.81 | $5.95 | 112300 |
| 2023-04-12 | 22.74 | $6.01 | 39227 |
| 2023-04-11 | 21.99 | $6.02 | 121500 |
| 2023-04-10 | 21.20 | $5.89 | 81000 |
| 2023-04-06 | 20.77 | $5.99 | 98149 |
| 2023-04-05 | 19.44 | $6.00 | 76200 |
| 2023-04-04 | 18.14 | $5.99 | 136230 |
| 2023-04-03 | 16.81 | $5.97 | 173600 |
| 2023-03-31 | 15.41 | $6.01 | 245824 |
| 2023-03-30 | 13.93 | $5.81 | 64000 |
| 2023-03-29 | 13.56 | $5.73 | 71700 |
| 2023-03-28 | 13.81 | $5.73 | 66024 |
| 2023-03-27 | 14.27 | $5.69 | 105600 |
| 2023-03-24 | 14.76 | $5.70 | 188000 |
| 2023-03-23 | 15.45 | $5.66 | 206413 |
| 2023-03-22 | 15.96 | $5.66 | 289000 |
| 2023-03-21 | 16.50 | $5.59 | 183606 |
| 2023-03-20 | 16.98 | $5.67 | 104410 |
| 2023-03-17 | 17.84 | $5.67 | 157200 |
| 2023-03-16 | 18.74 | $5.67 | 180100 |
| 2023-03-15 | 19.51 | $5.67 | 87500 |
| 2023-03-14 | 20.13 | $5.72 | 144545 |
| 2023-03-13 | 20.86 | $5.68 | 85631 |
| 2023-03-10 | 21.45 | $5.66 | 103600 |
| 2023-03-09 | 22.07 | $5.68 | 138000 |
| 2023-03-08 | 22.63 | $5.67 | 77900 |
| 2023-03-07 | 22.76 | $5.62 | 102815 |
| 2023-03-06 | 22.61 | $5.64 | 148221 |
| 2023-03-03 | 22.44 | $5.65 | 143217 |
| 2023-03-02 | 22.18 | $5.63 | 128837 |
| 2023-03-01 | 21.90 | $5.69 | 72100 |
| 2023-02-28 | 21.98 | $5.74 | 88100 |
| 2023-02-27 | 22.13 | $5.71 | 80300 |
| 2023-02-24 | 22.28 | $5.69 | 120000 |
| 2023-02-23 | 21.85 | $5.69 | 105243 |
| 2023-02-22 | 21.55 | $5.70 | 90100 |
| 2023-02-21 | 21.33 | $5.74 | 135000 |
| 2023-02-17 | 21.09 | $5.80 | 96800 |
| 2023-02-16 | 21.42 | $5.84 | 88400 |
| 2023-02-15 | 22.00 | $5.92 | 178109 |
| 2023-02-14 | 22.99 | $5.95 | 67900 |
| 2023-02-13 | 24.18 | $5.97 | 130414 |
| 2023-02-10 | 25.12 | $6.06 | 101400 |
| 2023-02-09 | 25.47 | $6.12 | 129414 |
| 2023-02-08 | 25.39 | $6.12 | 120848 |
| 2023-02-07 | 25.64 | $6.08 | 174234 |
| 2023-02-06 | 25.97 | $6.02 | 146040 |
| 2023-02-03 | 26.85 | $6.06 | 156800 |
| 2023-02-02 | 27.42 | $6.09 | 105000 |
| 2023-02-01 | 27.29 | $6.06 | 120929 |
| 2023-01-31 | 27.42 | $6.04 | 117909 |
| 2023-01-30 | 27.44 | $6.04 | 125325 |
| 2023-01-27 | 27.52 | $6.03 | 78609 |
| 2023-01-26 | 27.50 | $6.08 | 140400 |
| 2023-01-25 | 26.97 | $6.06 | 103500 |
| 2023-01-24 | 26.40 | $6.12 | 125800 |
| 2023-01-23 | 25.37 | $6.11 | 104547 |
| 2023-01-20 | 24.45 | $6.08 | 85542 |
| 2023-01-19 | 23.63 | $5.98 | 173324 |
| 2023-01-18 | 23.00 | $5.97 | 138316 |
| 2023-01-17 | 22.54 | $5.93 | 98238 |
| 2023-01-13 | 22.12 | $6.01 | 68900 |
| 2023-01-12 | 21.37 | $6.01 | 37325 |
| 2023-01-11 | 20.67 | $5.95 | 39700 |
| 2023-01-10 | 20.19 | $5.91 | 72900 |
| 2023-01-09 | 19.85 | $5.91 | 79137 |
| 2023-01-06 | 19.49 | $5.87 | 205406 |
| 2023-01-05 | 19.38 | $5.81 | 336500 |
| 2023-01-04 | 19.56 | $5.81 | 87200 |
| 2023-01-03 | 19.30 | $5.79 | 115641 |
| 2022-12-30 | 19.03 | $5.78 | 373343 |
| 2022-12-29 | 18.80 | $5.79 | 362639 |
| 2022-12-28 | 18.83 | $5.67 | 225825 |
| 2022-12-27 | 19.35 | $5.65 | 528900 |
| 2022-12-23 | 19.96 | $5.63 | 236800 |
| 2022-12-22 | 20.81 | $5.65 | 262600 |
| 2022-12-21 | 21.70 | $5.64 | 291612 |
| 2022-12-20 | 22.43 | $5.68 | 245020 |
| 2022-12-19 | 22.98 | $5.72 | 244612 |
| 2022-12-16 | 23.42 | $5.72 | 168700 |
| 2022-12-15 | 23.88 | $5.75 | 190910 |
| 2022-12-14 | 24.09 | $5.80 | 125013 |
| 2022-12-13 | 24.09 | $5.81 | 166138 |
| 2022-12-12 | 24.47 | $5.83 | 125100 |
| 2022-12-09 | 25.30 | $5.76 | 666320 |
| 2022-12-08 | 26.17 | $5.84 | 909900 |
| 2022-12-07 | 26.96 | $5.93 | 175631 |
| 2022-12-06 | 26.84 | $5.92 | 180647 |
| 2022-12-05 | 26.85 | $5.89 | 109300 |
| 2022-12-02 | 27.00 | $5.89 | 217900 |
| 2022-12-01 | 27.08 | $5.92 | 220020 |
| 2022-11-30 | 26.86 | $5.92 | 319035 |
| 2022-11-29 | 26.80 | $5.81 | 324100 |
| 2022-11-28 | 27.10 | $5.84 | 253100 |
| 2022-11-25 | 27.51 | $5.79 | 97500 |
| 2022-11-23 | 27.98 | $5.77 | 250330 |
| 2022-11-22 | 28.78 | $5.71 | 154300 |
| 2022-11-21 | 29.94 | $5.59 | 759905 |
| 2022-11-18 | 31.21 | $5.64 | 229200 |
| 2022-11-17 | 32.83 | $5.60 | 296000 |
| 2022-11-16 | 34.53 | $5.59 | 162000 |
| 2022-11-15 | 36.15 | $5.53 | 215500 |
| 2022-11-14 | 37.52 | $5.45 | 98200 |
| 2022-11-11 | 38.58 | $5.52 | 149200 |
| 2022-11-10 | 39.79 | $5.49 | 187000 |
| 2022-11-09 | 40.61 | $5.28 | 286700 |
| 2022-11-08 | 40.13 | $5.28 | 140800 |
| 2022-11-07 | 39.68 | $5.29 | 173400 |
| 2022-11-04 | 39.12 | $5.29 | 183548 |
| 2022-11-03 | 38.53 | $5.25 | 332332 |
| 2022-11-02 | 37.94 | $5.33 | 298534 |
| 2022-11-01 | 37.43 | $5.35 | 493000 |
| 2022-10-31 | 37.03 | $5.40 | 244215 |
| 2022-10-28 | 36.69 | $5.44 | 238000 |
| 2022-10-27 | 35.96 | $5.40 | 201747 |
| 2022-10-26 | 35.04 | $5.45 | 218300 |
| 2022-10-25 | 34.29 | $5.49 | 219200 |
| 2022-10-24 | 33.58 | $5.50 | 254300 |
| 2022-10-21 | 32.53 | $5.60 | 78500 |
| 2022-10-20 | 31.76 | $5.59 | 168638 |
| 2022-10-19 | 31.06 | $5.60 | 103834 |
| 2022-10-18 | 30.33 | $5.69 | 116500 |
| 2022-10-17 | 30.13 | $5.70 | 78007 |
| 2022-10-14 | 30.01 | $5.74 | 84945 |
| 2022-10-13 | 29.91 | $5.78 | 133900 |
| 2022-10-12 | 29.59 | $5.76 | 207200 |
| 2022-10-11 | 29.83 | $5.88 | 120018 |
| 2022-10-10 | 30.12 | $5.83 | 199100 |
| 2022-10-07 | 30.15 | $5.82 | 138300 |
| 2022-10-06 | 30.56 | $5.80 | 77633 |
| 2022-10-05 | 30.46 | $5.72 | 263576 |
| 2022-10-04 | 30.21 | $5.78 | 178700 |
| 2022-10-03 | 30.30 | $5.73 | 177600 |
| 2022-09-30 | 30.39 | $5.66 | 131844 |
| 2022-09-29 | 29.22 | $5.62 | 170438 |
| 2022-09-28 | 27.98 | $5.74 | 197301 |
| 2022-09-27 | 26.99 | $5.70 | 67436 |
| 2022-09-26 | 25.45 | $5.74 | 170000 |
| 2022-09-23 | 23.89 | $5.76 | 166127 |
| 2022-09-22 | 22.25 | $5.85 | 94719 |
| 2022-09-21 | 20.93 | $5.89 | 50917 |
| 2022-09-20 | 19.69 | $5.90 | 78000 |
| 2022-09-19 | 18.38 | $5.95 | 286500 |
| 2022-09-16 | 17.20 | $6.02 | 65321 |
| 2022-09-15 | 16.29 | $6.05 | 66311 |
| 2022-09-14 | 15.57 | $6.12 | 95415 |
| 2022-09-13 | 14.97 | $6.14 | 48500 |
| 2022-09-12 | 14.66 | $6.19 | 108900 |
| 2022-09-09 | 14.56 | $6.22 | 64000 |
| 2022-09-08 | 14.58 | $6.22 | 122704 |
| 2022-09-07 | 14.67 | $6.30 | 69300 |
| 2022-09-06 | 15.00 | $6.29 | 99800 |
| 2022-09-02 | 15.34 | $6.37 | 241000 |
| 2022-09-01 | 15.77 | $6.30 | 107317 |
| 2022-08-31 | 16.21 | $6.43 | 379740 |
| 2022-08-30 | 16.69 | $6.25 | 146800 |
| 2022-08-29 | 16.67 | $6.38 | 101025 |
| 2022-08-26 | 17.12 | $6.42 | 57514 |
| 2022-08-25 | 17.96 | $6.53 | 104300 |
| 2022-08-24 | 18.52 | $6.46 | 81100 |
| 2022-08-23 | 19.22 | $6.48 | 41700 |
| 2022-08-22 | 20.21 | $6.43 | 84300 |
| 2022-08-19 | 21.25 | $6.48 | 94523 |
| 2022-08-18 | 21.90 | $6.60 | 140948 |
| 2022-08-17 | 22.38 | $6.52 | 185600 |
| 2022-08-16 | 23.10 | $6.56 | 210100 |
| 2022-08-15 | 23.30 | $6.67 | 97136 |
| 2022-08-12 | 22.51 | $6.70 | 74545 |
| 2022-08-11 | 21.67 | $6.71 | 178100 |
| 2022-08-10 | 20.79 | $6.72 | 62431 |
| 2022-08-09 | 20.39 | $6.67 | 116100 |
| 2022-08-08 | 19.96 | $6.71 | 105200 |
| 2022-08-05 | 19.65 | $6.66 | 111443 |
| 2022-08-04 | 19.32 | $6.72 | 208941 |
| 2022-08-03 | 18.58 | $6.69 | 105547 |
| 2022-08-02 | 17.88 | $6.65 | 239826 |
| 2022-08-01 | 17.19 | $6.65 | 131500 |
| 2022-07-29 | 16.38 | $6.65 | 132700 |
| 2022-07-28 | 15.61 | $6.59 | 99900 |
| 2022-07-27 | 15.24 | $6.50 | 86100 |
| 2022-07-26 | 15.17 | $6.49 | 112900 |
| 2022-07-25 | 15.09 | $6.45 | 76100 |
| 2022-07-22 | 15.35 | $6.45 | 75538 |
| 2022-07-21 | 15.63 | $6.44 | 22800 |
| 2022-07-20 | 16.17 | $6.43 | 56900 |
| 2022-07-19 | 16.73 | $6.41 | 52335 |
| 2022-07-18 | 17.33 | $6.42 | 103731 |
| 2022-07-15 | 18.19 | $6.44 | 70200 |
| 2022-07-14 | 18.99 | $6.44 | 106601 |
| 2022-07-13 | 19.89 | $6.54 | 30500 |
| 2022-07-12 | 19.77 | $6.54 | 84002 |
| 2022-07-11 | 19.52 | $6.50 | 111433 |
| 2022-07-08 | 19.29 | $6.47 | 234300 |
| 2022-07-07 | 19.09 | $6.39 | 100728 |
| 2022-07-06 | 18.87 | $6.45 | 127417 |
| 2022-07-05 | 18.15 | $6.45 | 159936 |
| 2022-07-01 | 17.67 | $6.29 | 160914 |
| 2022-06-30 | 17.58 | $6.22 | 246836 |
| 2022-06-29 | 17.69 | $6.25 | 159702 |
| 2022-06-28 | 17.92 | $6.15 | 144718 |
| 2022-06-27 | 18.42 | $6.15 | 189600 |
| 2022-06-24 | 18.94 | $6.17 | 194300 |
| 2022-06-23 | 19.48 | $6.17 | 208900 |
| 2022-06-22 | 19.63 | $6.32 | 438600 |
| 2022-06-21 | 19.79 | $6.23 | 231200 |
| 2022-06-17 | 20.46 | $6.15 | 153028 |
| 2022-06-16 | 21.09 | $6.05 | 416864 |
| 2022-06-15 | 21.74 | $6.23 | 105133 |
| 2022-06-14 | 21.43 | $6.28 | 157600 |
| 2022-06-13 | 21.34 | $6.30 | 136700 |
| 2022-06-10 | 21.28 | $6.44 | 133600 |
| 2022-06-09 | 21.84 | $6.54 | 63125 |
| 2022-06-08 | 22.83 | $6.61 | 136330 |
| 2022-06-07 | 23.75 | $6.63 | 95000 |
| 2022-06-06 | 24.66 | $6.58 | 112205 |
| 2022-06-03 | 25.50 | $6.63 | 104200 |
| 2022-06-02 | 26.14 | $6.66 | 165822 |
| 2022-06-01 | 26.69 | $6.69 | 98300 |
| 2022-05-31 | 27.21 | $6.67 | 163500 |
| 2022-05-27 | 27.88 | $6.70 | 118600 |
| 2022-05-26 | 28.59 | $6.59 | 126906 |
| 2022-05-25 | 29.67 | $6.54 | 140400 |
| 2022-05-24 | 31.18 | $6.36 | 100600 |
| 2022-05-23 | 31.72 | $6.26 | 154900 |
| 2022-05-20 | 31.93 | $6.23 | 126134 |
| 2022-05-19 | 31.85 | $6.23 | 58214 |
| 2022-05-18 | 31.54 | $6.20 | 100334 |
| 2022-05-17 | 31.22 | $6.31 | 79609 |
| 2022-05-16 | 31.31 | $6.34 | 93300 |
| 2022-05-13 | 31.41 | $6.33 | 69520 |
| 2022-05-12 | 31.75 | $6.39 | 123800 |
| 2022-05-11 | 32.15 | $6.40 | 102700 |
| 2022-05-10 | 32.81 | $6.41 | 76800 |
| 2022-05-09 | 33.55 | $6.47 | 149644 |
| 2022-05-06 | 34.33 | $6.62 | 108703 |
| 2022-05-05 | 35.62 | $6.49 | 103000 |
| 2022-05-04 | 36.17 | $6.49 | 93604 |
| 2022-05-03 | 36.47 | $6.48 | 66300 |
| 2022-05-02 | 36.94 | $6.48 | 96030 |
| 2022-04-29 | 37.51 | $6.66 | 235828 |
| 2022-04-28 | 38.23 | $6.64 | 235942 |
| 2022-04-27 | 38.86 | $6.46 | 158400 |
| 2022-04-26 | 38.23 | $6.46 | 115301 |
| 2022-04-25 | 37.64 | $6.46 | 143400 |
| 2022-04-22 | 37.05 | $6.51 | 156100 |
| 2022-04-21 | 36.56 | $6.63 | 192600 |
| 2022-04-20 | 36.35 | $6.64 | 178500 |
| 2022-04-19 | 35.90 | $6.56 | 331629 |
| 2022-04-18 | 34.85 | $6.52 | 267928 |
| 2022-04-14 | 33.66 | $6.57 | 186800 |
| 2022-04-13 | 32.63 | $6.71 | 209900 |
| 2022-04-12 | 31.95 | $6.82 | 95500 |
| 2022-04-11 | 31.48 | $6.91 | 113100 |
| 2022-04-08 | 31.40 | $6.98 | 136500 |
| 2022-04-07 | 31.32 | $6.98 | 63000 |
| 2022-04-06 | 31.55 | $6.99 | 75300 |
| 2022-04-05 | 31.80 | $7.00 | 66440 |
| 2022-04-04 | 32.25 | $7.03 | 111814 |
| 2022-04-01 | 32.57 | $7.05 | 178300 |
| 2022-03-31 | 32.91 | $7.07 | 142500 |
| 2022-03-30 | 33.11 | $6.96 | 82425 |
| 2022-03-29 | 32.70 | $6.96 | 167426 |
| 2022-03-28 | 32.27 | $6.89 | 178000 |
| 2022-03-25 | 31.91 | $7.00 | 130801 |
| 2022-03-24 | 31.87 | $6.99 | 107600 |
| 2022-03-23 | 31.93 | $7.03 | 92500 |
| 2022-03-22 | 32.16 | $7.06 | 63615 |
| 2022-03-21 | 32.41 | $7.06 | 156029 |
| 2022-03-18 | 32.78 | $7.21 | 139500 |
| 2022-03-17 | 33.64 | $7.17 | 84238 |
| 2022-03-16 | 34.41 | $7.16 | 181000 |
| 2022-03-15 | 35.10 | $7.09 | 174911 |
| 2022-03-14 | 35.83 | $7.06 | 115917 |
| 2022-03-11 | 35.72 | $7.10 | 94200 |
| 2022-03-10 | 35.62 | $7.12 | 174046 |
| 2022-03-09 | 35.70 | $7.20 | 132612 |
| 2022-03-08 | 36.07 | $7.20 | 83443 |
| 2022-03-07 | 36.54 | $7.25 | 81333 |
| 2022-03-04 | 37.14 | $7.41 | 55502 |
| 2022-03-03 | 38.56 | $7.51 | 72800 |
| 2022-03-02 | 40.26 | $7.45 | 102323 |
| 2022-03-01 | 41.93 | $7.43 | 171602 |
| 2022-02-28 | 43.51 | $7.30 | 144600 |
| 2022-02-25 | 43.98 | $7.25 | 191808 |
| 2022-02-24 | 44.23 | $7.20 | 117003 |
| 2022-02-23 | 43.87 | $7.16 | 86800 |
| 2022-02-22 | 43.30 | $7.17 | 185900 |
| 2022-02-18 | 42.73 | $7.20 | 114329 |
| 2022-02-17 | 42.24 | $7.21 | 136800 |
| 2022-02-16 | 41.75 | $7.21 | 291300 |
| 2022-02-15 | 40.72 | $7.15 | 233304 |
| 2022-02-14 | 39.54 | $7.22 | 180519 |
| 2022-02-11 | 38.36 | $7.31 | 190400 |
| 2022-02-10 | 37.30 | $7.44 | 81637 |
| 2022-02-09 | 36.62 | $7.48 | 45410 |
| 2022-02-08 | 36.03 | $7.49 | 58640 |
| 2022-02-07 | 35.40 | $7.47 | 83417 |
| 2022-02-04 | 34.77 | $7.44 | 111200 |
| 2022-02-03 | 34.11 | $7.48 | 88338 |
| 2022-02-02 | 33.59 | $7.54 | 85722 |
| 2022-02-01 | 33.16 | $7.51 | 103839 |
| 2022-01-31 | 32.24 | $7.47 | 143417 |
| 2022-01-28 | 30.94 | $7.47 | 189600 |
| 2022-01-27 | 29.62 | $7.52 | 98229 |
| 2022-01-26 | 28.35 | $7.54 | 83620 |
| 2022-01-25 | 27.08 | $7.58 | 119800 |
| 2022-01-24 | 25.59 | $7.48 | 153244 |
| 2022-01-21 | 23.21 | $7.54 | 183921 |
| 2022-01-20 | 20.85 | $7.62 | 176700 |
| 2022-01-19 | 18.58 | $7.72 | 215400 |
| 2022-01-18 | 16.43 | $7.83 | 174535 |
| 2022-01-14 | 14.49 | $8.03 | 108200 |
| 2022-01-13 | 13.25 | $8.15 | 68442 |
| 2022-01-12 | 12.62 | $8.22 | 67034 |
| 2022-01-11 | 12.43 | $8.23 | 104900 |
| 2022-01-10 | 12.41 | $8.30 | 118521 |
| 2022-01-07 | 12.75 | $8.26 | 56700 |
| 2022-01-06 | 12.89 | $8.28 | 45535 |
| 2022-01-05 | 13.03 | $8.31 | 75631 |
| 2022-01-04 | 13.46 | $8.37 | 76649 |
| 2022-01-03 | 13.70 | $8.39 | 88218 |
| 2021-12-31 | 13.96 | $8.35 | 61100 |
| 2021-12-30 | 14.00 | $8.35 | 78100 |
| 2021-12-29 | 14.23 | $8.38 | 90100 |
| 2021-12-28 | 14.47 | $8.40 | 30935 |
| 2021-12-27 | 14.51 | $8.37 | 37100 |
| 2021-12-23 | 14.55 | $8.35 | 102000 |
| 2021-12-22 | 14.67 | $8.38 | 85500 |
| 2021-12-21 | 14.71 | $8.34 | 52527 |
| 2021-12-20 | 14.81 | $8.36 | 69300 |
| 2021-12-17 | 14.56 | $8.37 | 90123 |
| 2021-12-16 | 14.19 | $8.38 | 82100 |
| 2021-12-15 | 13.93 | $8.32 | 140400 |
| 2021-12-14 | 13.66 | $8.40 | 59700 |
| 2021-12-13 | 12.92 | $8.39 | 134000 |
| 2021-12-10 | 12.15 | $8.31 | 101300 |
| 2021-12-09 | 11.60 | $8.28 | 103000 |
| 2021-12-08 | 11.02 | $8.27 | 63019 |
| 2021-12-07 | 10.91 | $8.29 | 147447 |
| 2021-12-06 | 10.80 | $8.20 | 50900 |
| 2021-12-03 | 11.17 | $8.19 | 75100 |
| 2021-12-02 | 11.64 | $8.21 | 62300 |
| 2021-12-01 | 12.16 | $8.23 | 71300 |
| 2021-11-30 | 12.39 | $8.24 | 124400 |
| 2021-11-29 | 12.85 | $8.24 | 57700 |
| 2021-11-26 | 13.40 | $8.24 | 53348 |
| 2021-11-24 | 13.98 | $8.21 | 51500 |
| 2021-11-23 | 14.64 | $8.21 | 49034 |
| 2021-11-22 | 15.41 | $8.25 | 44744 |
| 2021-11-19 | 15.97 | $8.22 | 81400 |
| 2021-11-18 | 16.68 | $8.24 | 71900 |
| 2021-11-17 | 17.30 | $8.18 | 43348 |
| 2021-11-16 | 17.99 | $8.20 | 64647 |
| 2021-11-15 | 18.92 | $8.24 | 41500 |
| 2021-11-12 | 19.71 | $8.22 | 81841 |
| 2021-11-11 | 20.54 | $8.28 | 53207 |
| 2021-11-10 | 21.24 | $8.21 | 86800 |
| 2021-11-09 | 21.98 | $8.30 | 87300 |
| 2021-11-08 | 22.14 | $8.26 | 78100 |
| 2021-11-05 | 22.40 | $8.22 | 74600 |
| 2021-11-04 | 22.90 | $8.09 | 75600 |
| 2021-11-03 | 23.62 | $8.21 | 67400 |
| 2021-11-02 | 23.88 | $8.23 | 190322 |
| 2021-11-01 | 24.16 | $8.15 | 158224 |
| 2021-10-29 | 24.76 | $8.02 | 142508 |
| 2021-10-28 | 25.99 | $7.85 | 121200 |
| 2021-10-27 | 26.06 | $7.84 | 114138 |
| 2021-10-26 | 26.14 | $7.87 | 125600 |
| 2021-10-25 | 26.32 | $7.89 | 152825 |
| 2021-10-22 | 26.70 | $7.97 | 57100 |
| 2021-10-21 | 27.69 | $7.97 | 116026 |
| 2021-10-20 | 28.78 | $8.05 | 51940 |
| 2021-10-19 | 30.13 | $8.05 | 64200 |
| 2021-10-18 | 31.54 | $8.07 | 72922 |
| 2021-10-15 | 32.97 | $8.08 | 69328 |
| 2021-10-14 | 34.46 | $8.10 | 143709 |
| 2021-10-13 | 35.65 | $8.13 | 93000 |
| 2021-10-12 | 36.89 | $8.05 | 90700 |
| 2021-10-11 | 38.64 | $8.01 | 116100 |
| 2021-10-08 | 40.66 | $7.98 | 67100 |
| 2021-10-07 | 42.60 | $7.98 | 115820 |
| 2021-10-06 | 44.59 | $7.99 | 40035 |
| 2021-10-05 | 46.91 | $7.98 | 103400 |
| 2021-10-04 | 49.37 | $7.97 | 87017 |
| 2021-10-01 | 51.95 | $7.99 | 117437 |
| 2021-09-30 | 54.66 | $7.98 | 171215 |
| 2021-09-29 | 57.36 | $8.03 | 293100 |
| 2021-09-28 | 60.15 | $8.19 | 111500 |
| 2021-09-27 | 61.98 | $8.27 | 107830 |
| 2021-09-24 | 63.56 | $8.35 | 45100 |
| 2021-09-23 | 64.56 | $8.35 | 83730 |
| 2021-09-22 | 65.46 | $8.42 | 104400 |
| 2021-09-21 | 66.01 | $8.41 | 47014 |
| 2021-09-20 | 66.64 | $8.39 | 91603 |
| 2021-09-17 | 67.36 | $8.39 | 55206 |
| 2021-09-16 | 67.74 | $8.39 | 118114 |
| 2021-09-15 | 68.14 | $8.39 | 117008 |
| 2021-09-14 | 68.33 | $8.38 | 52000 |
| 2021-09-13 | 68.60 | $8.38 | 41010 |
| 2021-09-10 | 68.81 | $8.39 | 53000 |
| 2021-09-09 | 69.05 | $8.35 | 43737 |
| 2021-09-08 | 69.23 | $8.35 | 50912 |
| 2021-09-07 | 69.45 | $8.37 | 66237 |
| 2021-09-03 | 69.67 | $8.40 | 45800 |
| 2021-09-02 | 69.74 | $8.42 | 71400 |
| 2021-09-01 | 69.62 | $8.44 | 74729 |
| 2021-08-31 | 69.39 | $8.44 | 58110 |
| 2021-08-30 | 69.14 | $8.42 | 53400 |
| 2021-08-27 | 68.89 | $8.43 | 66733 |
| 2021-08-26 | 68.63 | $8.41 | 77902 |
| 2021-08-25 | 68.30 | $8.43 | 44512 |
| 2021-08-24 | 67.86 | $8.44 | 98738 |
| 2021-08-23 | 67.40 | $8.45 | 56500 |
| 2021-08-20 | 66.88 | $8.44 | 59200 |
| 2021-08-19 | 66.32 | $8.42 | 67000 |
| 2021-08-18 | 65.75 | $8.39 | 73142 |
| 2021-08-17 | 65.16 | $8.37 | 67900 |
| 2021-08-16 | 64.56 | $8.36 | 73300 |
| 2021-08-13 | 63.79 | $8.35 | 84749 |
| 2021-08-12 | 62.91 | $8.34 | 78130 |
| 2021-08-11 | 61.98 | $8.41 | 112621 |
| 2021-08-10 | 60.81 | $8.43 | 123600 |
| 2021-08-09 | 59.59 | $8.41 | 37422 |
| 2021-08-06 | 58.24 | $8.41 | 36409 |
| 2021-08-05 | 56.83 | $8.42 | 42949 |
| 2021-08-04 | 55.27 | $8.43 | 149340 |
| 2021-08-03 | 53.63 | $8.58 | 54200 |
| 2021-08-02 | 51.65 | $8.49 | 63600 |
| 2021-07-30 | 49.57 | $8.45 | 129800 |
| 2021-07-29 | 47.38 | $8.40 | 110100 |
| 2021-07-28 | 45.09 | $8.35 | 229000 |
| 2021-07-27 | 42.68 | $8.24 | 75827 |
| 2021-07-26 | 40.15 | $8.24 | 117300 |
| 2021-07-23 | 37.50 | $8.20 | 143330 |
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