Is Wells Fargo Advantage Funds - Allspring Income Opportunities Fund (EAD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Wells Fargo Advantage Funds - Allspring Income Opportunities Fund (EAD) research center and poll results.
AMEX : EAD
Wells Fargo Advantage Funds - Allspring Income Opportunities Fund — Technical Indicators
$6.29 USD
-$0.01 (-0.19%)
- Volume
- 443.36K
- Average Volume
- 211.93K
- Market Capitalization
- $371.69M
- P/E Ratio
- 9.25
- Dividend Yield
- 10.20%
- Price Target
- Year High
- $7.15
- Year Low
- $6.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.93
- Current Ratio
- $2.49
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.43
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.87
Average
6.98
Maximum
9.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.43 | $6.29 | 443400 |
| 2026-07-23 | 6.44 | $6.30 | 439000 |
| 2026-07-22 | 6.44 | $6.36 | 124643 |
| 2026-07-21 | 6.44 | $6.39 | 180400 |
| 2026-07-20 | 6.44 | $6.38 | 582436 |
| 2026-07-17 | 6.44 | $6.37 | 347200 |
| 2026-07-16 | 6.44 | $6.41 | 133308 |
| 2026-07-15 | 6.45 | $6.45 | 128711 |
| 2026-07-14 | 6.45 | $6.43 | 232343 |
| 2026-07-13 | 6.45 | $6.40 | 294456 |
| 2026-07-10 | 6.45 | $6.43 | 148419 |
| 2026-07-09 | 6.45 | $6.49 | 195129 |
| 2026-07-08 | 6.45 | $6.49 | 282700 |
| 2026-07-07 | 6.44 | $6.50 | 337223 |
| 2026-07-06 | 6.44 | $6.51 | 165603 |
| 2026-07-02 | 6.44 | $6.51 | 267500 |
| 2026-07-01 | 6.44 | $6.48 | 272624 |
| 2026-06-30 | 6.44 | $6.50 | 441129 |
| 2026-06-29 | 6.45 | $6.47 | 345200 |
| 2026-06-26 | 6.45 | $6.43 | 190800 |
| 2026-06-25 | 6.46 | $6.42 | 297920 |
| 2026-06-24 | 6.47 | $6.36 | 381400 |
| 2026-06-23 | 6.47 | $6.39 | 290814 |
| 2026-06-22 | 6.48 | $6.41 | 238244 |
| 2026-06-18 | 6.49 | $6.40 | 313444 |
| 2026-06-17 | 6.49 | $6.39 | 845600 |
| 2026-06-16 | 6.49 | $6.45 | 164700 |
| 2026-06-15 | 6.49 | $6.45 | 177800 |
| 2026-06-12 | 6.49 | $6.42 | 162700 |
| 2026-06-11 | 6.50 | $6.43 | 152030 |
| 2026-06-10 | 6.50 | $6.45 | 128705 |
| 2026-06-09 | 6.51 | $6.48 | 258500 |
| 2026-06-08 | 6.51 | $6.43 | 221327 |
| 2026-06-05 | 6.52 | $6.43 | 244800 |
| 2026-06-04 | 6.53 | $6.49 | 141200 |
| 2026-06-03 | 6.54 | $6.50 | 225540 |
| 2026-06-02 | 6.55 | $6.56 | 171417 |
| 2026-06-01 | 6.55 | $6.55 | 272000 |
| 2026-05-29 | 6.55 | $6.58 | 127100 |
| 2026-05-28 | 6.56 | $6.56 | 156922 |
| 2026-05-27 | 6.56 | $6.57 | 83100 |
| 2026-05-26 | 6.56 | $6.55 | 160400 |
| 2026-05-22 | 6.57 | $6.50 | 136000 |
| 2026-05-21 | 6.57 | $6.53 | 105600 |
| 2026-05-20 | 6.57 | $6.52 | 206800 |
| 2026-05-19 | 6.58 | $6.40 | 168219 |
| 2026-05-18 | 6.59 | $6.45 | 143051 |
| 2026-05-15 | 6.60 | $6.46 | 168700 |
| 2026-05-14 | 6.62 | $6.55 | 103441 |
| 2026-05-13 | 6.62 | $6.53 | 73700 |
| 2026-05-12 | 6.63 | $6.55 | 147644 |
| 2026-05-11 | 6.64 | $6.57 | 124641 |
| 2026-05-08 | 6.64 | $6.62 | 106815 |
| 2026-05-07 | 6.64 | $6.61 | 50100 |
| 2026-05-06 | 6.63 | $6.63 | 126745 |
| 2026-05-05 | 6.63 | $6.64 | 154132 |
| 2026-05-04 | 6.63 | $6.60 | 187400 |
| 2026-05-01 | 6.62 | $6.66 | 213300 |
| 2026-04-30 | 6.61 | $6.68 | 177942 |
| 2026-04-29 | 6.60 | $6.59 | 197548 |
| 2026-04-28 | 6.60 | $6.61 | 235034 |
| 2026-04-27 | 6.58 | $6.63 | 118805 |
| 2026-04-24 | 6.56 | $6.59 | 170400 |
| 2026-04-23 | 6.55 | $6.58 | 139018 |
| 2026-04-22 | 6.55 | $6.64 | 151700 |
| 2026-04-21 | 6.54 | $6.64 | 213923 |
| 2026-04-20 | 6.53 | $6.69 | 103904 |
| 2026-04-17 | 6.52 | $6.70 | 105100 |
| 2026-04-16 | 6.52 | $6.70 | 174926 |
| 2026-04-15 | 6.51 | $6.68 | 168500 |
| 2026-04-14 | 6.51 | $6.68 | 180900 |
| 2026-04-13 | 6.51 | $6.59 | 329300 |
| 2026-04-10 | 6.50 | $6.56 | 361600 |
| 2026-04-09 | 6.50 | $6.59 | 230607 |
| 2026-04-08 | 6.51 | $6.59 | 192640 |
| 2026-04-07 | 6.51 | $6.51 | 239500 |
| 2026-04-06 | 6.52 | $6.48 | 101806 |
| 2026-04-02 | 6.53 | $6.48 | 224000 |
| 2026-04-01 | 6.54 | $6.53 | 336127 |
| 2026-03-31 | 6.56 | $6.48 | 249098 |
| 2026-03-30 | 6.57 | $6.25 | 169600 |
| 2026-03-27 | 6.60 | $6.29 | 250321 |
| 2026-03-26 | 6.63 | $6.38 | 234400 |
| 2026-03-25 | 6.65 | $6.51 | 172500 |
| 2026-03-24 | 6.67 | $6.49 | 143703 |
| 2026-03-23 | 6.68 | $6.50 | 175349 |
| 2026-03-20 | 6.70 | $6.46 | 148014 |
| 2026-03-19 | 6.72 | $6.55 | 134300 |
| 2026-03-18 | 6.73 | $6.63 | 119000 |
| 2026-03-17 | 6.74 | $6.64 | 134000 |
| 2026-03-16 | 6.75 | $6.59 | 106334 |
| 2026-03-13 | 6.77 | $6.53 | 194318 |
| 2026-03-12 | 6.78 | $6.58 | 339000 |
| 2026-03-11 | 6.80 | $6.68 | 121437 |
| 2026-03-10 | 6.81 | $6.70 | 235900 |
| 2026-03-09 | 6.82 | $6.66 | 275119 |
| 2026-03-06 | 6.83 | $6.67 | 162808 |
| 2026-03-05 | 6.84 | $6.73 | 218000 |
| 2026-03-04 | 6.84 | $6.78 | 276200 |
| 2026-03-03 | 6.85 | $6.81 | 172333 |
| 2026-03-02 | 6.85 | $6.82 | 173248 |
| 2026-02-27 | 6.85 | $6.83 | 103500 |
| 2026-02-26 | 6.85 | $6.84 | 101228 |
| 2026-02-25 | 6.85 | $6.83 | 107200 |
| 2026-02-24 | 6.85 | $6.80 | 120600 |
| 2026-02-23 | 6.86 | $6.81 | 100223 |
| 2026-02-20 | 6.86 | $6.85 | 75142 |
| 2026-02-19 | 6.86 | $6.86 | 113800 |
| 2026-02-18 | 6.86 | $6.86 | 107012 |
| 2026-02-17 | 6.86 | $6.85 | 160948 |
| 2026-02-13 | 6.86 | $6.86 | 109490 |
| 2026-02-12 | 6.85 | $6.84 | 107900 |
| 2026-02-11 | 6.85 | $6.89 | 130298 |
| 2026-02-10 | 6.85 | $6.90 | 140200 |
| 2026-02-09 | 6.84 | $6.89 | 197606 |
| 2026-02-06 | 6.84 | $6.85 | 310000 |
| 2026-02-05 | 6.84 | $6.85 | 158121 |
| 2026-02-04 | 6.83 | $6.87 | 159600 |
| 2026-02-03 | 6.83 | $6.85 | 230300 |
| 2026-02-02 | 6.83 | $6.87 | 235131 |
| 2026-01-30 | 6.83 | $6.85 | 188900 |
| 2026-01-29 | 6.82 | $6.83 | 203400 |
| 2026-01-28 | 6.82 | $6.85 | 95930 |
| 2026-01-27 | 6.82 | $6.86 | 120800 |
| 2026-01-26 | 6.81 | $6.85 | 153600 |
| 2026-01-23 | 6.81 | $6.88 | 93100 |
| 2026-01-22 | 6.81 | $6.89 | 217609 |
| 2026-01-21 | 6.80 | $6.86 | 216184 |
| 2026-01-20 | 6.80 | $6.80 | 239400 |
| 2026-01-16 | 6.79 | $6.80 | 110737 |
| 2026-01-15 | 6.79 | $6.77 | 118510 |
| 2026-01-14 | 6.79 | $6.81 | 92842 |
| 2026-01-13 | 6.79 | $6.80 | 107500 |
| 2026-01-12 | 6.79 | $6.82 | 302700 |
| 2026-01-09 | 6.79 | $6.84 | 203400 |
| 2026-01-08 | 6.79 | $6.79 | 173909 |
| 2026-01-07 | 6.79 | $6.80 | 137939 |
| 2026-01-06 | 6.80 | $6.82 | 147200 |
| 2026-01-05 | 6.80 | $6.80 | 273100 |
| 2026-01-02 | 6.80 | $6.78 | 314100 |
| 2025-12-31 | 6.81 | $6.78 | 316834 |
| 2025-12-30 | 6.81 | $6.79 | 348235 |
| 2025-12-29 | 6.82 | $6.79 | 227746 |
| 2025-12-26 | 6.82 | $6.81 | 144949 |
| 2025-12-24 | 6.83 | $6.79 | 156300 |
| 2025-12-23 | 6.83 | $6.79 | 322206 |
| 2025-12-22 | 6.83 | $6.79 | 178400 |
| 2025-12-19 | 6.82 | $6.76 | 270313 |
| 2025-12-18 | 6.82 | $6.74 | 214100 |
| 2025-12-17 | 6.82 | $6.76 | 163046 |
| 2025-12-16 | 6.82 | $6.79 | 211700 |
| 2025-12-15 | 6.82 | $6.78 | 216506 |
| 2025-12-12 | 6.82 | $6.77 | 161632 |
| 2025-12-11 | 6.82 | $6.79 | 159514 |
| 2025-12-10 | 6.83 | $6.85 | 170815 |
| 2025-12-09 | 6.83 | $6.87 | 163700 |
| 2025-12-08 | 6.83 | $6.88 | 138749 |
| 2025-12-05 | 6.83 | $6.89 | 114930 |
| 2025-12-04 | 6.83 | $6.88 | 170129 |
| 2025-12-03 | 6.83 | $6.90 | 328430 |
| 2025-12-02 | 6.83 | $6.86 | 247700 |
| 2025-12-01 | 6.83 | $6.88 | 214700 |
| 2025-11-28 | 6.83 | $6.90 | 83800 |
| 2025-11-26 | 6.83 | $6.83 | 146436 |
| 2025-11-25 | 6.84 | $6.81 | 198600 |
| 2025-11-24 | 6.84 | $6.77 | 163324 |
| 2025-11-21 | 6.85 | $6.71 | 143400 |
| 2025-11-20 | 6.86 | $6.67 | 172220 |
| 2025-11-19 | 6.87 | $6.73 | 141900 |
| 2025-11-18 | 6.88 | $6.77 | 141901 |
| 2025-11-17 | 6.88 | $6.79 | 232300 |
| 2025-11-14 | 6.88 | $6.82 | 126502 |
| 2025-11-13 | 6.88 | $6.81 | 159526 |
| 2025-11-12 | 6.88 | $6.92 | 135102 |
| 2025-11-11 | 6.88 | $6.90 | 171000 |
| 2025-11-10 | 6.88 | $6.89 | 248131 |
| 2025-11-07 | 6.89 | $6.86 | 179305 |
| 2025-11-06 | 6.89 | $6.88 | 138907 |
| 2025-11-05 | 6.89 | $6.88 | 136726 |
| 2025-11-04 | 6.90 | $6.88 | 215317 |
| 2025-11-03 | 6.91 | $6.89 | 209100 |
| 2025-10-31 | 6.91 | $6.93 | 212648 |
| 2025-10-30 | 6.91 | $6.92 | 77900 |
| 2025-10-29 | 6.91 | $6.94 | 98800 |
| 2025-10-28 | 6.91 | $6.93 | 60615 |
| 2025-10-27 | 6.92 | $6.94 | 124416 |
| 2025-10-24 | 6.92 | $6.90 | 90700 |
| 2025-10-23 | 6.93 | $6.87 | 99617 |
| 2025-10-22 | 6.93 | $6.88 | 108340 |
| 2025-10-21 | 6.94 | $6.85 | 106613 |
| 2025-10-20 | 6.95 | $6.80 | 131500 |
| 2025-10-17 | 6.97 | $6.81 | 227429 |
| 2025-10-16 | 6.98 | $6.82 | 174845 |
| 2025-10-15 | 6.99 | $6.91 | 173900 |
| 2025-10-14 | 7.00 | $6.86 | 138851 |
| 2025-10-13 | 7.01 | $6.95 | 147400 |
| 2025-10-10 | 7.02 | $6.90 | 177022 |
| 2025-10-09 | 7.03 | $6.98 | 152546 |
| 2025-10-08 | 7.04 | $7.02 | 191800 |
| 2025-10-07 | 7.04 | $7.03 | 346848 |
| 2025-10-06 | 7.05 | $6.94 | 235946 |
| 2025-10-03 | 7.06 | $6.92 | 228711 |
| 2025-10-02 | 7.07 | $6.96 | 220640 |
| 2025-10-01 | 7.07 | $7.00 | 309624 |
| 2025-09-30 | 7.08 | $7.01 | 228417 |
| 2025-09-29 | 7.08 | $6.98 | 203100 |
| 2025-09-26 | 7.09 | $7.01 | 152600 |
| 2025-09-25 | 7.09 | $7.05 | 98519 |
| 2025-09-24 | 7.10 | $7.06 | 151735 |
| 2025-09-23 | 7.10 | $7.06 | 67500 |
| 2025-09-22 | 7.10 | $7.09 | 133600 |
| 2025-09-19 | 7.10 | $7.08 | 117700 |
| 2025-09-18 | 7.09 | $7.07 | 172420 |
| 2025-09-17 | 7.09 | $7.09 | 173800 |
| 2025-09-16 | 7.09 | $7.08 | 158400 |
| 2025-09-15 | 7.09 | $7.09 | 210700 |
| 2025-09-12 | 7.09 | $7.09 | 158125 |
| 2025-09-11 | 7.09 | $7.11 | 188746 |
| 2025-09-10 | 7.08 | $7.13 | 178512 |
| 2025-09-09 | 7.08 | $7.11 | 176800 |
| 2025-09-08 | 7.08 | $7.12 | 156000 |
| 2025-09-05 | 7.08 | $7.13 | 159700 |
| 2025-09-04 | 7.07 | $7.12 | 121930 |
| 2025-09-03 | 7.07 | $7.08 | 176437 |
| 2025-09-02 | 7.07 | $7.09 | 166500 |
| 2025-08-29 | 7.07 | $7.11 | 354221 |
| 2025-08-28 | 7.07 | $7.09 | 121600 |
| 2025-08-27 | 7.06 | $7.11 | 205600 |
| 2025-08-26 | 7.06 | $7.09 | 126820 |
| 2025-08-25 | 7.06 | $7.06 | 162400 |
| 2025-08-22 | 7.06 | $7.06 | 117711 |
| 2025-08-21 | 7.05 | $7.03 | 101100 |
| 2025-08-20 | 7.05 | $7.04 | 108500 |
| 2025-08-19 | 7.05 | $7.05 | 129513 |
| 2025-08-18 | 7.05 | $7.06 | 129300 |
| 2025-08-15 | 7.05 | $7.04 | 81201 |
| 2025-08-14 | 7.04 | $7.08 | 132934 |
| 2025-08-13 | 7.04 | $7.08 | 106000 |
| 2025-08-12 | 7.04 | $7.05 | 99245 |
| 2025-08-11 | 7.04 | $7.05 | 62639 |
| 2025-08-08 | 7.04 | $7.09 | 76918 |
| 2025-08-07 | 7.04 | $7.10 | 58014 |
| 2025-08-06 | 7.04 | $7.08 | 58208 |
| 2025-08-05 | 7.04 | $7.06 | 89300 |
| 2025-08-04 | 7.04 | $7.06 | 105712 |
| 2025-08-01 | 7.04 | $7.02 | 182700 |
| 2025-07-31 | 7.05 | $7.05 | 178211 |
| 2025-07-30 | 7.05 | $7.04 | 105241 |
| 2025-07-29 | 7.06 | $7.03 | 81600 |
| 2025-07-28 | 7.06 | $7.04 | 117200 |
| 2025-07-25 | 7.06 | $7.01 | 105500 |
| 2025-07-24 | 7.06 | $7.00 | 149707 |
| 2025-07-23 | 7.06 | $6.99 | 420967 |
| 2025-07-22 | 7.05 | $7.03 | 174200 |
| 2025-07-21 | 7.05 | $7.03 | 198600 |
| 2025-07-18 | 7.04 | $6.91 | 982404 |
| 2025-07-17 | 7.04 | $7.09 | 165141 |
| 2025-07-16 | 7.03 | $7.07 | 156800 |
| 2025-07-15 | 7.02 | $7.08 | 255824 |
| 2025-07-14 | 7.01 | $7.08 | 266311 |
| 2025-07-11 | 7.00 | $7.04 | 108614 |
| 2025-07-10 | 6.99 | $7.08 | 123648 |
| 2025-07-09 | 6.98 | $7.10 | 198600 |
| 2025-07-08 | 6.97 | $7.10 | 87400 |
| 2025-07-07 | 6.96 | $7.09 | 114400 |
| 2025-07-03 | 6.95 | $7.12 | 67738 |
| 2025-07-02 | 6.94 | $7.16 | 197800 |
| 2025-07-01 | 6.93 | $7.10 | 196200 |
| 2025-06-30 | 6.91 | $7.06 | 128300 |
| 2025-06-27 | 6.90 | $7.04 | 197313 |
| 2025-06-26 | 6.89 | $6.99 | 113001 |
| 2025-06-25 | 6.88 | $6.95 | 147418 |
| 2025-06-24 | 6.88 | $6.94 | 76711 |
| 2025-06-23 | 6.87 | $6.90 | 119700 |
| 2025-06-20 | 6.86 | $6.90 | 97632 |
| 2025-06-18 | 6.85 | $6.86 | 86634 |
| 2025-06-17 | 6.84 | $6.87 | 87000 |
| 2025-06-16 | 6.84 | $6.88 | 48529 |
| 2025-06-13 | 6.84 | $6.85 | 112525 |
| 2025-06-12 | 6.83 | $6.88 | 94500 |
| 2025-06-11 | 6.83 | $6.92 | 186109 |
| 2025-06-10 | 6.82 | $6.93 | 168544 |
| 2025-06-09 | 6.81 | $6.90 | 81600 |
| 2025-06-06 | 6.80 | $6.91 | 59100 |
| 2025-06-05 | 6.80 | $6.90 | 145100 |
| 2025-06-04 | 6.79 | $6.88 | 82010 |
| 2025-06-03 | 6.78 | $6.87 | 141145 |
| 2025-06-02 | 6.78 | $6.85 | 209745 |
| 2025-05-30 | 6.77 | $6.84 | 147717 |
| 2025-05-29 | 6.77 | $6.82 | 120400 |
| 2025-05-28 | 6.77 | $6.80 | 376405 |
| 2025-05-27 | 6.76 | $6.80 | 129134 |
| 2025-05-23 | 6.76 | $6.76 | 151500 |
| 2025-05-22 | 6.75 | $6.72 | 166805 |
| 2025-05-21 | 6.75 | $6.73 | 164935 |
| 2025-05-20 | 6.74 | $6.78 | 115900 |
| 2025-05-19 | 6.72 | $6.79 | 139600 |
| 2025-05-16 | 6.70 | $6.81 | 78700 |
| 2025-05-15 | 6.69 | $6.80 | 150425 |
| 2025-05-14 | 6.67 | $6.77 | 186600 |
| 2025-05-13 | 6.65 | $6.77 | 173200 |
| 2025-05-12 | 6.63 | $6.76 | 446500 |
| 2025-05-09 | 6.61 | $6.73 | 235431 |
| 2025-05-08 | 6.58 | $6.74 | 245500 |
| 2025-05-07 | 6.57 | $6.72 | 174900 |
| 2025-05-06 | 6.55 | $6.75 | 100000 |
| 2025-05-05 | 6.51 | $6.79 | 108700 |
| 2025-05-02 | 6.49 | $6.81 | 121335 |
| 2025-05-01 | 6.49 | $6.75 | 174000 |
| 2025-04-30 | 6.49 | $6.74 | 233500 |
| 2025-04-29 | 6.50 | $6.72 | 175200 |
| 2025-04-28 | 6.51 | $6.67 | 272012 |
| 2025-04-25 | 6.52 | $6.66 | 124803 |
| 2025-04-24 | 6.53 | $6.63 | 196400 |
| 2025-04-23 | 6.54 | $6.61 | 229148 |
| 2025-04-22 | 6.56 | $6.46 | 107200 |
| 2025-04-21 | 6.58 | $6.40 | 210832 |
| 2025-04-17 | 6.61 | $6.44 | 183745 |
| 2025-04-16 | 6.63 | $6.43 | 209720 |
| 2025-04-15 | 6.65 | $6.44 | 283207 |
| 2025-04-14 | 6.67 | $6.35 | 202800 |
| 2025-04-11 | 6.69 | $6.27 | 250692 |
| 2025-04-10 | 6.72 | $6.28 | 327446 |
| 2025-04-09 | 6.75 | $6.50 | 414237 |
| 2025-04-08 | 6.76 | $6.20 | 344400 |
| 2025-04-07 | 6.80 | $6.11 | 543603 |
| 2025-04-04 | 6.84 | $6.32 | 682807 |
| 2025-04-03 | 6.86 | $6.76 | 272300 |
| 2025-04-02 | 6.87 | $6.89 | 212236 |
| 2025-04-01 | 6.88 | $6.88 | 216117 |
| 2025-03-31 | 6.88 | $6.84 | 171919 |
| 2025-03-28 | 6.89 | $6.90 | 190702 |
| 2025-03-27 | 6.90 | $6.88 | 117500 |
| 2025-03-26 | 6.90 | $6.89 | 163712 |
| 2025-03-25 | 6.91 | $6.96 | 143300 |
| 2025-03-24 | 6.91 | $6.89 | 115000 |
| 2025-03-21 | 6.92 | $6.87 | 219038 |
| 2025-03-20 | 6.93 | $6.86 | 91001 |
| 2025-03-19 | 6.93 | $6.86 | 100970 |
| 2025-03-18 | 6.94 | $6.85 | 85923 |
| 2025-03-17 | 6.95 | $6.84 | 88000 |
| 2025-03-14 | 6.96 | $6.81 | 115516 |
| 2025-03-13 | 6.97 | $6.80 | 159600 |
| 2025-03-12 | 6.98 | $6.88 | 283500 |
| 2025-03-11 | 6.99 | $6.85 | 263925 |
| 2025-03-10 | 7.00 | $6.87 | 114300 |
| 2025-03-07 | 7.01 | $6.89 | 209800 |
| 2025-03-06 | 7.01 | $6.92 | 173016 |
| 2025-03-05 | 7.02 | $6.97 | 177738 |
| 2025-03-04 | 7.02 | $6.99 | 162700 |
| 2025-03-03 | 7.03 | $7.04 | 326930 |
| 2025-02-28 | 7.03 | $7.05 | 157000 |
| 2025-02-27 | 7.03 | $6.97 | 158400 |
| 2025-02-26 | 7.03 | $7.02 | 228423 |
| 2025-02-25 | 7.03 | $7.02 | 158111 |
| 2025-02-24 | 7.03 | $7.00 | 138535 |
| 2025-02-21 | 7.03 | $7.03 | 95500 |
| 2025-02-20 | 7.03 | $7.03 | 120231 |
| 2025-02-19 | 7.03 | $7.03 | 167324 |
| 2025-02-18 | 7.03 | $7.01 | 134246 |
| 2025-02-14 | 7.03 | $6.99 | 184300 |
| 2025-02-13 | 7.03 | $7.01 | 121737 |
| 2025-02-12 | 7.02 | $7.02 | 182400 |
| 2025-02-11 | 7.02 | $7.04 | 188820 |
| 2025-02-10 | 7.01 | $7.04 | 278304 |
| 2025-02-07 | 7.01 | $7.03 | 198510 |
| 2025-02-06 | 7.01 | $7.06 | 244100 |
| 2025-02-05 | 7.00 | $7.06 | 156303 |
| 2025-02-04 | 7.00 | $7.05 | 228229 |
| 2025-02-03 | 7.00 | $7.05 | 198142 |
| 2025-01-31 | 6.99 | $7.06 | 163834 |
| 2025-01-30 | 6.99 | $7.04 | 297913 |
| 2025-01-29 | 6.98 | $7.01 | 96413 |
| 2025-01-28 | 6.97 | $7.00 | 174445 |
| 2025-01-27 | 6.96 | $7.05 | 146000 |
| 2025-01-24 | 6.96 | $7.02 | 134700 |
| 2025-01-23 | 6.95 | $7.02 | 102900 |
| 2025-01-22 | 6.94 | $7.02 | 89300 |
| 2025-01-21 | 6.93 | $7.01 | 110800 |
| 2025-01-17 | 6.92 | $6.97 | 98800 |
| 2025-01-16 | 6.92 | $6.96 | 131632 |
| 2025-01-15 | 6.92 | $6.95 | 151500 |
| 2025-01-14 | 6.92 | $6.94 | 53100 |
| 2025-01-13 | 6.93 | $6.92 | 93428 |
| 2025-01-10 | 6.93 | $6.95 | 200700 |
| 2025-01-08 | 6.94 | $7.00 | 108600 |
| 2025-01-07 | 6.94 | $6.98 | 167200 |
| 2025-01-06 | 6.94 | $7.00 | 248000 |
| 2025-01-03 | 6.95 | $6.98 | 115307 |
| 2025-01-02 | 6.95 | $6.99 | 148934 |
| 2024-12-31 | 6.95 | $6.89 | 99500 |
| 2024-12-30 | 6.96 | $6.86 | 113513 |
| 2024-12-27 | 6.96 | $6.85 | 82900 |
| 2024-12-26 | 6.97 | $6.92 | 106719 |
| 2024-12-24 | 6.97 | $6.90 | 92900 |
| 2024-12-23 | 6.98 | $6.90 | 147900 |
| 2024-12-20 | 6.98 | $6.84 | 228300 |
| 2024-12-19 | 6.98 | $6.80 | 279530 |
| 2024-12-18 | 6.98 | $6.82 | 210600 |
| 2024-12-17 | 6.98 | $6.93 | 180444 |
| 2024-12-16 | 6.98 | $6.98 | 170600 |
| 2024-12-13 | 6.97 | $7.01 | 255647 |
| 2024-12-12 | 6.96 | $7.00 | 196900 |
| 2024-12-11 | 6.95 | $7.06 | 360210 |
| 2024-12-10 | 6.94 | $7.05 | 107200 |
| 2024-12-09 | 6.94 | $7.04 | 89120 |
| 2024-12-06 | 6.94 | $7.06 | 121100 |
| 2024-12-05 | 6.93 | $7.04 | 168109 |
| 2024-12-04 | 6.93 | $7.02 | 100533 |
| 2024-12-03 | 6.92 | $7.04 | 305800 |
| 2024-12-02 | 6.91 | $7.00 | 164136 |
| 2024-11-29 | 6.90 | $7.02 | 74004 |
| 2024-11-27 | 6.89 | $6.98 | 73604 |
| 2024-11-26 | 6.88 | $6.95 | 191502 |
| 2024-11-25 | 6.87 | $6.96 | 89100 |
| 2024-11-22 | 6.87 | $6.96 | 192409 |
| 2024-11-21 | 6.87 | $6.89 | 177100 |
| 2024-11-20 | 6.87 | $6.87 | 159900 |
| 2024-11-19 | 6.87 | $6.82 | 300836 |
| 2024-11-18 | 6.87 | $6.79 | 239110 |
| 2024-11-15 | 6.88 | $6.80 | 175500 |
| 2024-11-14 | 6.88 | $6.83 | 169146 |
| 2024-11-13 | 6.89 | $6.85 | 342800 |
| 2024-11-12 | 6.90 | $6.87 | 345400 |
| 2024-11-11 | 6.90 | $6.97 | 260105 |
| 2024-11-08 | 6.91 | $7.03 | 162000 |
| 2024-11-07 | 6.91 | $7.00 | 298800 |
| 2024-11-06 | 6.92 | $6.89 | 150200 |
| 2024-11-05 | 6.93 | $6.85 | 133925 |
| 2024-11-04 | 6.94 | $6.83 | 111300 |
| 2024-11-01 | 6.95 | $6.83 | 224100 |
| 2024-10-31 | 6.97 | $6.83 | 202900 |
| 2024-10-30 | 6.98 | $6.76 | 342030 |
| 2024-10-29 | 7.01 | $6.82 | 222249 |
| 2024-10-28 | 7.02 | $6.88 | 98300 |
| 2024-10-25 | 7.04 | $6.91 | 155816 |
| 2024-10-24 | 7.05 | $6.88 | 168100 |
| 2024-10-23 | 7.06 | $6.87 | 202500 |
| 2024-10-22 | 7.07 | $6.91 | 99933 |
| 2024-10-21 | 7.08 | $6.93 | 283239 |
| 2024-10-18 | 7.08 | $6.95 | 168100 |
| 2024-10-17 | 7.09 | $6.95 | 179003 |
| 2024-10-16 | 7.09 | $7.00 | 118900 |
| 2024-10-15 | 7.09 | $6.98 | 141649 |
| 2024-10-14 | 7.10 | $7.06 | 123900 |
| 2024-10-11 | 7.10 | $7.11 | 114500 |
| 2024-10-10 | 7.10 | $7.12 | 143640 |
| 2024-10-09 | 7.10 | $7.12 | 151441 |
| 2024-10-08 | 7.10 | $7.07 | 86500 |
| 2024-10-07 | 7.10 | $7.10 | 246248 |
| 2024-10-04 | 7.10 | $7.12 | 178900 |
| 2024-10-03 | 7.09 | $7.12 | 173210 |
| 2024-10-02 | 7.09 | $7.20 | 116203 |
| 2024-10-01 | 7.08 | $7.20 | 278000 |
| 2024-09-30 | 7.07 | $7.13 | 259738 |
| 2024-09-27 | 7.06 | $7.11 | 94215 |
| 2024-09-26 | 7.05 | $7.09 | 127000 |
| 2024-09-25 | 7.05 | $7.09 | 146500 |
| 2024-09-24 | 7.05 | $7.11 | 195810 |
| 2024-09-23 | 7.04 | $7.05 | 111246 |
| 2024-09-20 | 7.04 | $7.02 | 209629 |
| 2024-09-19 | 7.04 | $7.04 | 171000 |
| 2024-09-18 | 7.04 | $7.05 | 172100 |
| 2024-09-17 | 7.04 | $7.03 | 191743 |
| 2024-09-16 | 7.03 | $7.07 | 155733 |
| 2024-09-13 | 7.03 | $7.09 | 103140 |
| 2024-09-12 | 7.02 | $7.12 | 223334 |
| 2024-09-11 | 7.01 | $7.11 | 138300 |
| 2024-09-10 | 7.00 | $7.09 | 131823 |
| 2024-09-09 | 7.00 | $7.06 | 171526 |
| 2024-09-06 | 6.99 | $7.05 | 103800 |
| 2024-09-05 | 6.99 | $7.02 | 114446 |
| 2024-09-04 | 6.98 | $7.01 | 155008 |
| 2024-09-03 | 6.97 | $6.98 | 167149 |
| 2024-08-30 | 6.96 | $7.00 | 264100 |
| 2024-08-29 | 6.96 | $7.00 | 151426 |
| 2024-08-28 | 6.96 | $7.01 | 99700 |
| 2024-08-27 | 6.96 | $7.04 | 105123 |
| 2024-08-26 | 6.96 | $7.04 | 72200 |
| 2024-08-23 | 6.95 | $7.01 | 117200 |
| 2024-08-22 | 6.94 | $6.99 | 187000 |
| 2024-08-21 | 6.94 | $7.00 | 161105 |
| 2024-08-20 | 6.93 | $6.98 | 185501 |
| 2024-08-19 | 6.92 | $7.00 | 75500 |
| 2024-08-16 | 6.91 | $6.98 | 71007 |
| 2024-08-15 | 6.90 | $6.94 | 127000 |
| 2024-08-14 | 6.89 | $6.93 | 52600 |
| 2024-08-13 | 6.88 | $6.91 | 154221 |
| 2024-08-12 | 6.87 | $6.95 | 140513 |
| 2024-08-09 | 6.87 | $6.99 | 106342 |
| 2024-08-08 | 6.86 | $6.94 | 106600 |
| 2024-08-07 | 6.85 | $6.89 | 182502 |
| 2024-08-06 | 6.85 | $6.82 | 144200 |
| 2024-08-05 | 6.85 | $6.85 | 159400 |
| 2024-08-02 | 6.85 | $6.99 | 170900 |
| 2024-08-01 | 6.83 | $7.03 | 230800 |
| 2024-07-31 | 6.82 | $6.97 | 172513 |
| 2024-07-30 | 6.81 | $6.92 | 124000 |
| 2024-07-29 | 6.79 | $6.91 | 203600 |
| 2024-07-26 | 6.78 | $6.88 | 141737 |
| 2024-07-25 | 6.77 | $6.84 | 121201 |
| 2024-07-24 | 6.75 | $6.81 | 114300 |
| 2024-07-23 | 6.75 | $6.83 | 192747 |
| 2024-07-22 | 6.74 | $6.76 | 108317 |
| 2024-07-19 | 6.73 | $6.75 | 74703 |
| 2024-07-18 | 6.73 | $6.77 | 108123 |
| 2024-07-17 | 6.72 | $6.75 | 203907 |
| 2024-07-16 | 6.71 | $6.83 | 176225 |
| 2024-07-15 | 6.70 | $6.78 | 218044 |
| 2024-07-12 | 6.70 | $6.84 | 110900 |
| 2024-07-11 | 6.69 | $6.84 | 155449 |
| 2024-07-10 | 6.68 | $6.84 | 207338 |
| 2024-07-09 | 6.67 | $6.83 | 222900 |
| 2024-07-08 | 6.66 | $6.74 | 94500 |
| 2024-07-05 | 6.66 | $6.73 | 114000 |
| 2024-07-03 | 6.66 | $6.78 | 208300 |
| 2024-07-02 | 6.65 | $6.72 | 167922 |
| 2024-07-01 | 6.64 | $6.65 | 217400 |
| 2024-06-28 | 6.63 | $6.62 | 269500 |
| 2024-06-27 | 6.63 | $6.61 | 184646 |
| 2024-06-26 | 6.62 | $6.61 | 182809 |
| 2024-06-25 | 6.61 | $6.62 | 163800 |
| 2024-06-24 | 6.61 | $6.63 | 121412 |
| 2024-06-21 | 6.61 | $6.69 | 115500 |
| 2024-06-20 | 6.60 | $6.65 | 109600 |
| 2024-06-18 | 6.60 | $6.64 | 118300 |
| 2024-06-17 | 6.60 | $6.62 | 150000 |
| 2024-06-14 | 6.59 | $6.65 | 80000 |
| 2024-06-13 | 6.59 | $6.66 | 81518 |
| 2024-06-12 | 6.58 | $6.69 | 129200 |
| 2024-06-11 | 6.57 | $6.67 | 151200 |
| 2024-06-10 | 6.57 | $6.64 | 114500 |
| 2024-06-07 | 6.56 | $6.65 | 120027 |
| 2024-06-06 | 6.56 | $6.65 | 137107 |
| 2024-06-05 | 6.56 | $6.65 | 157300 |
| 2024-06-04 | 6.56 | $6.61 | 146144 |
| 2024-06-03 | 6.56 | $6.56 | 193000 |
| 2024-05-31 | 6.56 | $6.55 | 133441 |
| 2024-05-30 | 6.56 | $6.48 | 105441 |
| 2024-05-29 | 6.56 | $6.45 | 152440 |
| 2024-05-28 | 6.56 | $6.50 | 455400 |
| 2024-05-24 | 6.56 | $6.59 | 63304 |
| 2024-05-23 | 6.56 | $6.57 | 205400 |
| 2024-05-22 | 6.55 | $6.60 | 103019 |
| 2024-05-21 | 6.54 | $6.58 | 104839 |
| 2024-05-20 | 6.53 | $6.55 | 106117 |
| 2024-05-17 | 6.53 | $6.54 | 146900 |
| 2024-05-16 | 6.52 | $6.56 | 134600 |
| 2024-05-15 | 6.50 | $6.58 | 222400 |
| 2024-05-14 | 6.49 | $6.50 | 274100 |
| 2024-05-13 | 6.48 | $6.50 | 356800 |
| 2024-05-10 | 6.47 | $6.57 | 102702 |
| 2024-05-09 | 6.46 | $6.64 | 122800 |
| 2024-05-08 | 6.46 | $6.63 | 141600 |
| 2024-05-07 | 6.45 | $6.62 | 149900 |
| 2024-05-06 | 6.45 | $6.65 | 153331 |
| 2024-05-03 | 6.44 | $6.60 | 108023 |
| 2024-05-02 | 6.44 | $6.53 | 176700 |
| 2024-05-01 | 6.44 | $6.51 | 238941 |
| 2024-04-30 | 6.44 | $6.45 | 129337 |
| 2024-04-29 | 6.45 | $6.48 | 95524 |
| 2024-04-26 | 6.45 | $6.44 | 80333 |
| 2024-04-25 | 6.46 | $6.39 | 135333 |
| 2024-04-24 | 6.48 | $6.45 | 148300 |
| 2024-04-23 | 6.49 | $6.47 | 100618 |
| 2024-04-22 | 6.50 | $6.41 | 167300 |
| 2024-04-19 | 6.51 | $6.32 | 120220 |
| 2024-04-18 | 6.53 | $6.34 | 95546 |
| 2024-04-17 | 6.54 | $6.33 | 121600 |
| 2024-04-16 | 6.56 | $6.32 | 220933 |
| 2024-04-15 | 6.57 | $6.32 | 204000 |
| 2024-04-12 | 6.58 | $6.38 | 197392 |
| 2024-04-11 | 6.59 | $6.46 | 271300 |
| 2024-04-10 | 6.60 | $6.51 | 376930 |
| 2024-04-09 | 6.61 | $6.55 | 122800 |
| 2024-04-08 | 6.61 | $6.57 | 193730 |
| 2024-04-05 | 6.61 | $6.54 | 271409 |
| 2024-04-04 | 6.62 | $6.55 | 176923 |
| 2024-04-03 | 6.62 | $6.55 | 367805 |
| 2024-04-02 | 6.62 | $6.57 | 168100 |
| 2024-04-01 | 6.63 | $6.62 | 266000 |
| 2024-03-28 | 6.63 | $6.64 | 339900 |
| 2024-03-27 | 6.63 | $6.68 | 148209 |
| 2024-03-26 | 6.63 | $6.64 | 77818 |
| 2024-03-25 | 6.63 | $6.63 | 124542 |
| 2024-03-22 | 6.62 | $6.66 | 78207 |
| 2024-03-21 | 6.62 | $6.64 | 171631 |
| 2024-03-20 | 6.62 | $6.64 | 129700 |
| 2024-03-19 | 6.62 | $6.63 | 94500 |
| 2024-03-18 | 6.62 | $6.60 | 57123 |
| 2024-03-15 | 6.62 | $6.59 | 72215 |
| 2024-03-14 | 6.63 | $6.61 | 109032 |
| 2024-03-13 | 6.63 | $6.63 | 179600 |
| 2024-03-12 | 6.63 | $6.60 | 185900 |
| 2024-03-11 | 6.64 | $6.58 | 155328 |
| 2024-03-08 | 6.65 | $6.63 | 1.2M |
| 2024-03-07 | 6.65 | $6.62 | 163735 |
| 2024-03-06 | 6.66 | $6.62 | 175606 |
| 2024-03-05 | 6.66 | $6.63 | 216409 |
| 2024-03-04 | 6.66 | $6.63 | 198000 |
| 2024-03-01 | 6.67 | $6.67 | 149932 |
| 2024-02-29 | 6.67 | $6.67 | 107400 |
| 2024-02-28 | 6.67 | $6.65 | 127000 |
| 2024-02-27 | 6.67 | $6.60 | 143103 |
| 2024-02-26 | 6.68 | $6.59 | 169109 |
| 2024-02-23 | 6.68 | $6.63 | 174600 |
| 2024-02-22 | 6.68 | $6.64 | 119238 |
| 2024-02-21 | 6.68 | $6.64 | 146302 |
| 2024-02-20 | 6.67 | $6.61 | 113800 |
| 2024-02-16 | 6.67 | $6.62 | 123237 |
| 2024-02-15 | 6.67 | $6.66 | 226100 |
| 2024-02-14 | 6.66 | $6.67 | 192800 |
| 2024-02-13 | 6.65 | $6.64 | 123000 |
| 2024-02-12 | 6.65 | $6.72 | 136000 |
| 2024-02-09 | 6.65 | $6.76 | 162319 |
| 2024-02-08 | 6.64 | $6.75 | 165800 |
| 2024-02-07 | 6.64 | $6.73 | 171800 |
| 2024-02-06 | 6.63 | $6.72 | 130100 |
| 2024-02-05 | 6.63 | $6.65 | 161800 |
| 2024-02-02 | 6.63 | $6.68 | 222600 |
| 2024-02-01 | 6.62 | $6.75 | 295613 |
| 2024-01-31 | 6.61 | $6.68 | 341900 |
| 2024-01-30 | 6.61 | $6.70 | 225300 |
| 2024-01-29 | 6.60 | $6.66 | 123840 |
| 2024-01-26 | 6.59 | $6.65 | 156706 |
| 2024-01-25 | 6.59 | $6.64 | 113829 |
| 2024-01-24 | 6.58 | $6.62 | 130600 |
| 2024-01-23 | 6.58 | $6.57 | 174200 |
| 2024-01-22 | 6.57 | $6.58 | 115500 |
| 2024-01-19 | 6.57 | $6.51 | 142400 |
| 2024-01-18 | 6.57 | $6.54 | 175300 |
| 2024-01-17 | 6.56 | $6.54 | 159700 |
| 2024-01-16 | 6.56 | $6.58 | 121700 |
| 2024-01-12 | 6.56 | $6.61 | 84400 |
| 2024-01-11 | 6.55 | $6.67 | 155433 |
| 2024-01-10 | 6.53 | $6.65 | 216300 |
| 2024-01-09 | 6.51 | $6.63 | 326600 |
| 2024-01-08 | 6.50 | $6.64 | 116629 |
| 2024-01-05 | 6.49 | $6.60 | 134623 |
| 2024-01-04 | 6.48 | $6.60 | 129232 |
| 2024-01-03 | 6.47 | $6.59 | 153600 |
| 2024-01-02 | 6.46 | $6.57 | 206726 |
| 2023-12-29 | 6.45 | $6.52 | 278500 |
| 2023-12-28 | 6.44 | $6.55 | 257142 |
| 2023-12-27 | 6.43 | $6.53 | 169016 |
| 2023-12-26 | 6.41 | $6.52 | 137800 |
| 2023-12-22 | 6.40 | $6.50 | 250109 |
| 2023-12-21 | 6.39 | $6.52 | 253115 |
| 2023-12-20 | 6.38 | $6.45 | 174800 |
| 2023-12-19 | 6.36 | $6.49 | 197805 |
| 2023-12-18 | 6.35 | $6.49 | 286242 |
| 2023-12-15 | 6.33 | $6.51 | 215923 |
| 2023-12-14 | 6.32 | $6.50 | 241100 |
| 2023-12-13 | 6.30 | $6.41 | 355418 |
| 2023-12-12 | 6.28 | $6.30 | 143700 |
| 2023-12-11 | 6.27 | $6.31 | 249130 |
| 2023-12-08 | 6.25 | $6.35 | 267400 |
| 2023-12-07 | 6.24 | $6.41 | 163149 |
| 2023-12-06 | 6.23 | $6.39 | 208338 |
| 2023-12-05 | 6.21 | $6.39 | 193215 |
| 2023-12-04 | 6.19 | $6.40 | 307200 |
| 2023-12-01 | 6.18 | $6.41 | 154000 |
| 2023-11-30 | 6.16 | $6.33 | 128400 |
| 2023-11-29 | 6.14 | $6.29 | 155500 |
| 2023-11-28 | 6.11 | $6.25 | 236148 |
| 2023-11-27 | 6.09 | $6.26 | 98109 |
| 2023-11-24 | 6.06 | $6.27 | 93500 |
| 2023-11-22 | 6.04 | $6.29 | 462500 |
| 2023-11-21 | 6.01 | $6.21 | 149535 |
| 2023-11-20 | 5.99 | $6.22 | 91900 |
| 2023-11-17 | 5.97 | $6.17 | 201606 |
| 2023-11-16 | 5.95 | $6.17 | 179138 |
| 2023-11-15 | 5.94 | $6.13 | 248200 |
| 2023-11-14 | 5.92 | $6.11 | 380237 |
| 2023-11-13 | 5.91 | $5.98 | 495318 |
| 2023-11-10 | 5.91 | $6.04 | 619300 |
| 2023-11-09 | 5.90 | $6.06 | 187217 |
| 2023-11-08 | 5.89 | $6.13 | 177600 |
| 2023-11-07 | 5.89 | $6.09 | 205211 |
| 2023-11-06 | 5.88 | $6.08 | 174007 |
| 2023-11-03 | 5.88 | $6.12 | 398300 |
| 2023-11-02 | 5.87 | $6.03 | 327830 |
| 2023-11-01 | 5.87 | $5.87 | 353001 |
| 2023-10-31 | 5.87 | $5.80 | 167648 |
| 2023-10-30 | 5.88 | $5.77 | 119213 |
| 2023-10-27 | 5.90 | $5.71 | 359944 |
| 2023-10-26 | 5.92 | $5.73 | 178618 |
| 2023-10-25 | 5.94 | $5.74 | 210713 |
| 2023-10-24 | 5.95 | $5.82 | 252743 |
| 2023-10-23 | 5.97 | $5.79 | 265100 |
| 2023-10-20 | 5.99 | $5.83 | 185419 |
| 2023-10-19 | 6.00 | $5.87 | 142500 |
| 2023-10-18 | 6.01 | $5.89 | 160425 |
| 2023-10-17 | 6.03 | $5.89 | 341611 |
| 2023-10-16 | 6.04 | $5.88 | 387500 |
| 2023-10-13 | 6.06 | $5.90 | 503600 |
| 2023-10-12 | 6.07 | $5.93 | 230154 |
| 2023-10-11 | 6.09 | $6.00 | 489645 |
| 2023-10-10 | 6.10 | $5.99 | 602700 |
| 2023-10-09 | 6.11 | $5.99 | 134446 |
| 2023-10-06 | 6.13 | $5.97 | 235415 |
| 2023-10-05 | 6.14 | $5.97 | 342629 |
| 2023-10-04 | 6.16 | $6.01 | 207800 |
| 2023-10-03 | 6.17 | $5.99 | 161500 |
| 2023-10-02 | 6.19 | $6.05 | 290519 |
| 2023-09-29 | 6.20 | $6.10 | 247300 |
| 2023-09-28 | 6.22 | $6.11 | 299514 |
| 2023-09-27 | 6.23 | $6.10 | 215538 |
| 2023-09-26 | 6.24 | $6.11 | 319427 |
| 2023-09-25 | 6.24 | $6.12 | 196900 |
| 2023-09-22 | 6.25 | $6.16 | 353247 |
| 2023-09-21 | 6.26 | $6.11 | 204881 |
| 2023-09-20 | 6.27 | $6.16 | 354114 |
| 2023-09-19 | 6.27 | $6.19 | 213030 |
| 2023-09-18 | 6.28 | $6.21 | 327100 |
| 2023-09-15 | 6.28 | $6.20 | 68448 |
| 2023-09-14 | 6.28 | $6.23 | 180939 |
| 2023-09-13 | 6.29 | $6.24 | 203710 |
| 2023-09-12 | 6.30 | $6.25 | 105916 |
| 2023-09-11 | 6.31 | $6.25 | 94228 |
| 2023-09-08 | 6.31 | $6.30 | 221800 |
| 2023-09-07 | 6.32 | $6.30 | 72100 |
| 2023-09-06 | 6.33 | $6.28 | 297136 |
| 2023-09-05 | 6.34 | $6.33 | 274534 |
| 2023-09-01 | 6.34 | $6.33 | 369049 |
| 2023-08-31 | 6.34 | $6.33 | 313209 |
| 2023-08-30 | 6.34 | $6.30 | 222532 |
| 2023-08-29 | 6.35 | $6.31 | 453706 |
| 2023-08-28 | 6.35 | $6.27 | 321923 |
| 2023-08-25 | 6.36 | $6.27 | 183621 |
| 2023-08-24 | 6.37 | $6.26 | 310504 |
| 2023-08-23 | 6.37 | $6.32 | 319903 |
| 2023-08-22 | 6.38 | $6.28 | 183125 |
| 2023-08-21 | 6.38 | $6.26 | 214000 |
| 2023-08-18 | 6.39 | $6.28 | 165300 |
| 2023-08-17 | 6.39 | $6.29 | 378200 |
| 2023-08-16 | 6.40 | $6.37 | 54300 |
| 2023-08-15 | 6.40 | $6.38 | 42804 |
| 2023-08-14 | 6.40 | $6.40 | 110700 |
| 2023-08-11 | 6.40 | $6.43 | 97647 |
| 2023-08-10 | 6.40 | $6.45 | 231722 |
| 2023-08-09 | 6.41 | $6.44 | 59233 |
| 2023-08-08 | 6.41 | $6.41 | 98515 |
| 2023-08-07 | 6.41 | $6.41 | 70540 |
| 2023-08-04 | 6.41 | $6.37 | 117900 |
| 2023-08-03 | 6.41 | $6.33 | 244000 |
| 2023-08-02 | 6.42 | $6.38 | 196500 |
| 2023-08-01 | 6.42 | $6.40 | 131200 |
| 2023-07-31 | 6.42 | $6.44 | 155300 |
| 2023-07-28 | 6.42 | $6.43 | 176000 |
| 2023-07-27 | 6.42 | $6.36 | 190441 |
| 2023-07-26 | 6.42 | $6.42 | 172100 |
| 2023-07-25 | 6.42 | $6.37 | 145300 |
| 2023-07-24 | 6.41 | $6.40 | 189940 |
| 2023-07-21 | 6.41 | $6.37 | 205525 |
| 2023-07-20 | 6.41 | $6.37 | 308423 |
| 2023-07-19 | 6.40 | $6.41 | 287159 |
| 2023-07-18 | 6.40 | $6.46 | 192152 |
| 2023-07-17 | 6.39 | $6.43 | 122400 |
| 2023-07-14 | 6.39 | $6.42 | 135040 |
| 2023-07-13 | 6.38 | $6.49 | 132500 |
| 2023-07-12 | 6.37 | $6.53 | 86442 |
| 2023-07-11 | 6.35 | $6.46 | 76621 |
| 2023-07-10 | 6.34 | $6.40 | 146736 |
| 2023-07-07 | 6.34 | $6.38 | 139504 |
| 2023-07-06 | 6.34 | $6.39 | 130230 |
| 2023-07-05 | 6.33 | $6.47 | 111600 |
| 2023-07-03 | 6.32 | $6.44 | 141700 |
| 2023-06-30 | 6.31 | $6.45 | 299018 |
| 2023-06-29 | 6.30 | $6.38 | 211400 |
| 2023-06-28 | 6.29 | $6.41 | 178300 |
| 2023-06-27 | 6.28 | $6.33 | 149900 |
| 2023-06-26 | 6.27 | $6.30 | 67500 |
| 2023-06-23 | 6.26 | $6.30 | 147115 |
| 2023-06-22 | 6.25 | $6.29 | 52317 |
| 2023-06-21 | 6.25 | $6.33 | 74900 |
| 2023-06-20 | 6.25 | $6.36 | 380519 |
| 2023-06-16 | 6.24 | $6.30 | 137700 |
| 2023-06-15 | 6.23 | $6.34 | 351200 |
| 2023-06-14 | 6.23 | $6.28 | 392800 |
| 2023-06-13 | 6.23 | $6.25 | 457600 |
| 2023-06-12 | 6.23 | $6.22 | 393328 |
| 2023-06-09 | 6.23 | $6.26 | 306320 |
| 2023-06-08 | 6.24 | $6.32 | 248220 |
| 2023-06-07 | 6.24 | $6.29 | 96500 |
| 2023-06-06 | 6.25 | $6.29 | 195400 |
| 2023-06-05 | 6.26 | $6.25 | 243634 |
| 2023-06-02 | 6.26 | $6.26 | 155100 |
| 2023-06-01 | 6.27 | $6.24 | 230427 |
| 2023-05-31 | 6.27 | $6.17 | 161628 |
| 2023-05-30 | 6.28 | $6.17 | 204636 |
| 2023-05-26 | 6.29 | $6.13 | 203100 |
| 2023-05-25 | 6.30 | $6.12 | 88700 |
| 2023-05-24 | 6.31 | $6.18 | 145507 |
| 2023-05-23 | 6.32 | $6.19 | 88800 |
| 2023-05-22 | 6.33 | $6.29 | 195630 |
| 2023-05-19 | 6.34 | $6.20 | 174232 |
| 2023-05-18 | 6.35 | $6.22 | 166500 |
| 2023-05-17 | 6.36 | $6.26 | 70000 |
| 2023-05-16 | 6.36 | $6.25 | 76400 |
| 2023-05-15 | 6.37 | $6.29 | 90100 |
| 2023-05-12 | 6.38 | $6.30 | 70322 |
| 2023-05-11 | 6.39 | $6.37 | 62848 |
| 2023-05-10 | 6.39 | $6.40 | 83500 |
| 2023-05-09 | 6.40 | $6.42 | 114910 |
| 2023-05-08 | 6.40 | $6.41 | 149400 |
| 2023-05-05 | 6.40 | $6.39 | 137300 |
| 2023-05-04 | 6.39 | $6.31 | 187400 |
| 2023-05-03 | 6.39 | $6.32 | 156142 |
| 2023-05-02 | 6.40 | $6.35 | 233313 |
| 2023-05-01 | 6.40 | $6.39 | 205015 |
| 2023-04-28 | 6.39 | $6.38 | 208100 |
| 2023-04-27 | 6.39 | $6.37 | 150703 |
| 2023-04-26 | 6.38 | $6.37 | 113007 |
| 2023-04-25 | 6.37 | $6.36 | 104000 |
| 2023-04-24 | 6.36 | $6.42 | 204300 |
| 2023-04-21 | 6.34 | $6.37 | 181900 |
| 2023-04-20 | 6.33 | $6.38 | 100300 |
| 2023-04-19 | 6.32 | $6.42 | 119941 |
| 2023-04-18 | 6.31 | $6.44 | 130148 |
| 2023-04-17 | 6.29 | $6.48 | 177130 |
| 2023-04-14 | 6.27 | $6.42 | 143635 |
| 2023-04-13 | 6.26 | $6.44 | 104700 |
| 2023-04-12 | 6.25 | $6.46 | 96100 |
| 2023-04-11 | 6.24 | $6.44 | 203342 |
| 2023-04-10 | 6.23 | $6.41 | 247921 |
| 2023-04-06 | 6.23 | $6.33 | 63500 |
| 2023-04-05 | 6.24 | $6.32 | 84429 |
| 2023-04-04 | 6.26 | $6.35 | 135200 |
| 2023-04-03 | 6.28 | $6.39 | 187500 |
| 2023-03-31 | 6.29 | $6.33 | 167200 |
| 2023-03-30 | 6.31 | $6.25 | 151546 |
| 2023-03-29 | 6.33 | $6.22 | 102149 |
| 2023-03-28 | 6.35 | $6.11 | 133618 |
| 2023-03-27 | 6.38 | $6.15 | 129228 |
| 2023-03-24 | 6.41 | $6.10 | 89700 |
| 2023-03-23 | 6.43 | $6.13 | 205300 |
| 2023-03-22 | 6.45 | $6.18 | 160109 |
| 2023-03-21 | 6.47 | $6.18 | 167100 |
| 2023-03-20 | 6.48 | $6.13 | 125000 |
| 2023-03-17 | 6.51 | $6.13 | 127749 |
| 2023-03-16 | 6.53 | $6.19 | 285600 |
| 2023-03-15 | 6.55 | $6.21 | 263528 |
| 2023-03-14 | 6.57 | $6.30 | 270200 |
| 2023-03-13 | 6.59 | $6.22 | 236245 |
| 2023-03-10 | 6.62 | $6.46 | 127935 |
| 2023-03-09 | 6.64 | $6.51 | 128600 |
| 2023-03-08 | 6.66 | $6.65 | 61712 |
| 2023-03-07 | 6.67 | $6.70 | 122000 |
| 2023-03-06 | 6.68 | $6.70 | 143804 |
| 2023-03-03 | 6.69 | $6.68 | 188500 |
| 2023-03-02 | 6.71 | $6.64 | 212630 |
| 2023-03-01 | 6.72 | $6.67 | 195033 |
| 2023-02-28 | 6.73 | $6.69 | 79800 |
| 2023-02-27 | 6.74 | $6.67 | 116100 |
| 2023-02-24 | 6.75 | $6.56 | 134600 |
| 2023-02-23 | 6.76 | $6.56 | 74500 |
| 2023-02-22 | 6.77 | $6.52 | 73531 |
| 2023-02-21 | 6.78 | $6.46 | 128500 |
| 2023-02-17 | 6.79 | $6.58 | 104624 |
| 2023-02-16 | 6.80 | $6.57 | 130044 |
| 2023-02-15 | 6.81 | $6.66 | 208501 |
| 2023-02-14 | 6.81 | $6.66 | 250729 |
| 2023-02-13 | 6.82 | $6.72 | 174100 |
| 2023-02-10 | 6.82 | $6.72 | 121200 |
| 2023-02-09 | 6.82 | $6.86 | 119704 |
| 2023-02-08 | 6.81 | $6.88 | 71024 |
| 2023-02-07 | 6.80 | $6.93 | 88026 |
| 2023-02-06 | 6.79 | $6.86 | 94506 |
| 2023-02-03 | 6.77 | $6.96 | 87000 |
| 2023-02-02 | 6.75 | $6.97 | 116612 |
| 2023-02-01 | 6.73 | $6.92 | 243300 |
| 2023-01-31 | 6.71 | $6.88 | 90100 |
| 2023-01-30 | 6.68 | $6.83 | 372646 |
| 2023-01-27 | 6.66 | $6.81 | 104743 |
| 2023-01-26 | 6.64 | $6.79 | 81610 |
| 2023-01-25 | 6.62 | $6.74 | 95000 |
| 2023-01-24 | 6.61 | $6.73 | 86700 |
| 2023-01-23 | 6.59 | $6.76 | 134946 |
| 2023-01-20 | 6.58 | $6.73 | 96800 |
| 2023-01-19 | 6.57 | $6.72 | 131905 |
| 2023-01-18 | 6.56 | $6.75 | 87500 |
| 2023-01-17 | 6.55 | $6.75 | 204533 |
| 2023-01-13 | 6.54 | $6.72 | 192625 |
| 2023-01-12 | 6.53 | $6.73 | 177105 |
| 2023-01-11 | 6.53 | $6.72 | 240609 |
| 2023-01-10 | 6.52 | $6.68 | 203809 |
| 2023-01-09 | 6.52 | $6.68 | 123311 |
| 2023-01-06 | 6.52 | $6.62 | 93200 |
| 2023-01-05 | 6.53 | $6.47 | 217100 |
| 2023-01-04 | 6.55 | $6.52 | 194611 |
| 2023-01-03 | 6.57 | $6.49 | 140036 |
| 2022-12-30 | 6.59 | $6.39 | 924236 |
| 2022-12-29 | 6.63 | $6.42 | 182700 |
| 2022-12-28 | 6.66 | $6.37 | 272100 |
| 2022-12-27 | 6.69 | $6.38 | 271321 |
| 2022-12-23 | 6.71 | $6.50 | 120900 |
| 2022-12-22 | 6.72 | $6.44 | 204236 |
| 2022-12-21 | 6.74 | $6.51 | 177109 |
| 2022-12-20 | 6.76 | $6.50 | 215107 |
| 2022-12-19 | 6.77 | $6.49 | 148509 |
| 2022-12-16 | 6.78 | $6.53 | 193127 |
| 2022-12-15 | 6.78 | $6.59 | 293739 |
| 2022-12-14 | 6.79 | $6.63 | 226800 |
| 2022-12-13 | 6.78 | $6.63 | 199300 |
| 2022-12-12 | 6.77 | $6.63 | 210935 |
| 2022-12-09 | 6.77 | $6.63 | 286900 |
| 2022-12-08 | 6.77 | $6.70 | 307200 |
| 2022-12-07 | 6.75 | $6.82 | 233610 |
| 2022-12-06 | 6.74 | $6.80 | 157006 |
| 2022-12-05 | 6.72 | $6.90 | 203210 |
| 2022-12-02 | 6.70 | $6.95 | 232700 |
| 2022-12-01 | 6.67 | $7.16 | 340900 |
| 2022-11-30 | 6.63 | $7.09 | 152939 |
| 2022-11-29 | 6.61 | $6.85 | 116639 |
| 2022-11-28 | 6.58 | $6.77 | 117300 |
| 2022-11-25 | 6.57 | $6.87 | 46700 |
| 2022-11-23 | 6.54 | $6.80 | 83913 |
| 2022-11-22 | 6.52 | $6.81 | 105500 |
| 2022-11-21 | 6.49 | $6.69 | 133808 |
| 2022-11-18 | 6.47 | $6.72 | 282800 |
| 2022-11-17 | 6.44 | $6.63 | 202720 |
| 2022-11-16 | 6.41 | $6.65 | 346000 |
| 2022-11-15 | 6.38 | $6.54 | 111900 |
| 2022-11-14 | 6.36 | $6.46 | 137821 |
| 2022-11-11 | 6.34 | $6.56 | 95538 |
| 2022-11-10 | 6.31 | $6.55 | 185219 |
| 2022-11-09 | 6.29 | $6.42 | 109700 |
| 2022-11-08 | 6.28 | $6.51 | 114420 |
| 2022-11-07 | 6.26 | $6.51 | 168632 |
| 2022-11-04 | 6.24 | $6.42 | 95502 |
| 2022-11-03 | 6.24 | $6.39 | 61234 |
| 2022-11-02 | 6.23 | $6.44 | 173600 |
| 2022-11-01 | 6.23 | $6.56 | 337000 |
| 2022-10-31 | 6.23 | $6.39 | 132200 |
| 2022-10-28 | 6.23 | $6.41 | 130405 |
| 2022-10-27 | 6.22 | $6.33 | 139918 |
| 2022-10-26 | 6.21 | $6.35 | 258506 |
| 2022-10-25 | 6.21 | $6.29 | 113603 |
| 2022-10-24 | 6.20 | $6.17 | 128147 |
| 2022-10-21 | 6.20 | $6.14 | 88500 |
| 2022-10-20 | 6.21 | $6.09 | 94410 |
| 2022-10-19 | 6.23 | $6.09 | 86800 |
| 2022-10-18 | 6.25 | $6.16 | 195843 |
| 2022-10-17 | 6.27 | $6.10 | 164314 |
| 2022-10-14 | 6.29 | $5.96 | 146916 |
| 2022-10-13 | 6.32 | $6.05 | 128800 |
| 2022-10-12 | 6.35 | $6.16 | 154610 |
| 2022-10-11 | 6.38 | $6.19 | 157400 |
| 2022-10-10 | 6.41 | $6.17 | 112000 |
| 2022-10-07 | 6.44 | $6.26 | 217744 |
| 2022-10-06 | 6.47 | $6.38 | 132122 |
| 2022-10-05 | 6.50 | $6.44 | 161621 |
| 2022-10-04 | 6.52 | $6.47 | 204700 |
| 2022-10-03 | 6.54 | $6.31 | 120528 |
| 2022-09-30 | 6.56 | $6.20 | 266505 |
| 2022-09-29 | 6.59 | $6.20 | 141900 |
| 2022-09-28 | 6.62 | $6.33 | 79800 |
| 2022-09-27 | 6.65 | $6.15 | 119401 |
| 2022-09-26 | 6.69 | $6.18 | 225047 |
| 2022-09-23 | 6.72 | $6.31 | 215700 |
| 2022-09-22 | 6.76 | $6.47 | 97900 |
| 2022-09-21 | 6.79 | $6.49 | 81637 |
| 2022-09-20 | 6.81 | $6.52 | 77600 |
| 2022-09-19 | 6.83 | $6.58 | 115200 |
| 2022-09-16 | 6.85 | $6.59 | 167309 |
| 2022-09-15 | 6.88 | $6.69 | 71440 |
| 2022-09-14 | 6.90 | $6.74 | 88800 |
| 2022-09-13 | 6.93 | $6.71 | 99900 |
| 2022-09-12 | 6.96 | $6.83 | 107900 |
| 2022-09-09 | 6.99 | $6.90 | 94800 |
| 2022-09-08 | 7.01 | $6.87 | 83515 |
| 2022-09-07 | 7.03 | $6.86 | 89240 |
| 2022-09-06 | 7.05 | $6.80 | 149800 |
| 2022-09-02 | 7.08 | $6.83 | 150909 |
| 2022-09-01 | 7.10 | $6.78 | 164622 |
| 2022-08-31 | 7.12 | $6.83 | 49800 |
| 2022-08-30 | 7.14 | $6.82 | 94300 |
| 2022-08-29 | 7.16 | $6.91 | 85213 |
| 2022-08-26 | 7.18 | $6.96 | 86000 |
| 2022-08-25 | 7.19 | $7.03 | 47313 |
| 2022-08-24 | 7.19 | $7.00 | 85800 |
| 2022-08-23 | 7.19 | $6.97 | 69249 |
| 2022-08-22 | 7.18 | $6.95 | 180800 |
| 2022-08-19 | 7.17 | $7.01 | 145300 |
| 2022-08-18 | 7.16 | $7.12 | 164800 |
| 2022-08-17 | 7.15 | $7.13 | 151642 |
| 2022-08-16 | 7.13 | $7.30 | 66548 |
| 2022-08-15 | 7.10 | $7.34 | 136221 |
| 2022-08-12 | 7.06 | $7.35 | 84200 |
| 2022-08-11 | 7.02 | $7.33 | 128900 |
| 2022-08-10 | 6.97 | $7.35 | 219900 |
| 2022-08-09 | 6.93 | $7.27 | 109503 |
| 2022-08-08 | 6.89 | $7.28 | 174400 |
| 2022-08-05 | 6.85 | $7.28 | 145437 |
| 2022-08-04 | 6.82 | $7.26 | 132600 |
| 2022-08-03 | 6.79 | $7.23 | 210400 |
| 2022-08-02 | 6.75 | $7.22 | 220921 |
| 2022-08-01 | 6.71 | $7.27 | 256613 |
| 2022-07-29 | 6.68 | $7.11 | 87341 |
| 2022-07-28 | 6.65 | $7.04 | 167100 |
| 2022-07-27 | 6.62 | $6.92 | 127100 |
| 2022-07-26 | 6.60 | $6.83 | 64600 |
| 2022-07-25 | 6.58 | $6.82 | 122300 |
| 2022-07-22 | 6.57 | $6.82 | 107923 |
| 2022-07-21 | 6.55 | $6.82 | 147500 |
| 2022-07-20 | 6.54 | $6.76 | 163037 |
| 2022-07-19 | 6.52 | $6.65 | 201339 |
| 2022-07-18 | 6.52 | $6.51 | 334800 |
| 2022-07-15 | 6.52 | $6.53 | 2.0M |
| 2022-07-14 | 6.53 | $6.51 | 285715 |
| 2022-07-13 | 6.54 | $6.48 | 272722 |
| 2022-07-12 | 6.56 | $6.48 | 336500 |
| 2022-07-11 | 6.58 | $6.47 | 542200 |
| 2022-07-08 | 6.62 | $6.69 | 273400 |
| 2022-07-07 | 6.66 | $6.57 | 189708 |
| 2022-07-06 | 6.70 | $6.46 | 185400 |
| 2022-07-05 | 6.74 | $6.47 | 204331 |
| 2022-07-01 | 6.78 | $6.58 | 199206 |
| 2022-06-30 | 6.82 | $6.49 | 226243 |
| 2022-06-29 | 6.86 | $6.50 | 138332 |
| 2022-06-28 | 6.90 | $6.52 | 83041 |
| 2022-06-27 | 6.94 | $6.54 | 204600 |
| 2022-06-24 | 6.97 | $6.57 | 116300 |
| 2022-06-23 | 6.99 | $6.49 | 221700 |
| 2022-06-22 | 7.02 | $6.49 | 85800 |
| 2022-06-21 | 7.04 | $6.48 | 218502 |
| 2022-06-17 | 7.07 | $6.51 | 118300 |
| 2022-06-16 | 7.09 | $6.50 | 218100 |
| 2022-06-15 | 7.11 | $6.80 | 212149 |
| 2022-06-14 | 7.12 | $6.75 | 198826 |
| 2022-06-13 | 7.12 | $6.75 | 197146 |
| 2022-06-10 | 7.13 | $7.06 | 147600 |
| 2022-06-09 | 7.12 | $7.24 | 104106 |
| 2022-06-08 | 7.11 | $7.33 | 67200 |
| 2022-06-07 | 7.10 | $7.37 | 72200 |
| 2022-06-06 | 7.09 | $7.32 | 101508 |
| 2022-06-03 | 7.09 | $7.35 | 46244 |
| 2022-06-02 | 7.09 | $7.34 | 114604 |
| 2022-06-01 | 7.10 | $7.32 | 136200 |
| 2022-05-31 | 7.11 | $7.31 | 125628 |
| 2022-05-27 | 7.12 | $7.32 | 121028 |
| 2022-05-26 | 7.13 | $7.15 | 170600 |
| 2022-05-25 | 7.15 | $6.99 | 173220 |
| 2022-05-24 | 7.18 | $6.97 | 136300 |
| 2022-05-23 | 7.20 | $6.98 | 106315 |
| 2022-05-20 | 7.24 | $6.96 | 83741 |
| 2022-05-19 | 7.27 | $6.94 | 86400 |
| 2022-05-18 | 7.30 | $6.90 | 139100 |
| 2022-05-17 | 7.34 | $6.96 | 150300 |
| 2022-05-16 | 7.38 | $6.89 | 98724 |
| 2022-05-13 | 7.41 | $6.82 | 116645 |
| 2022-05-12 | 7.45 | $6.84 | 354219 |
| 2022-05-11 | 7.49 | $7.10 | 188424 |
| 2022-05-10 | 7.52 | $7.15 | 209702 |
| 2022-05-09 | 7.55 | $7.13 | 195722 |
| 2022-05-06 | 7.58 | $7.33 | 172418 |
| 2022-05-05 | 7.61 | $7.40 | 122996 |
| 2022-05-04 | 7.64 | $7.56 | 151345 |
| 2022-05-03 | 7.66 | $7.46 | 166100 |
| 2022-05-02 | 7.70 | $7.45 | 256300 |
| 2022-04-29 | 7.72 | $7.54 | 118114 |
| 2022-04-28 | 7.74 | $7.61 | 80126 |
| 2022-04-27 | 7.75 | $7.54 | 74533 |
| 2022-04-26 | 7.77 | $7.53 | 52013 |
| 2022-04-25 | 7.78 | $7.60 | 96900 |
| 2022-04-22 | 7.79 | $7.58 | 68800 |
| 2022-04-21 | 7.80 | $7.67 | 63000 |
| 2022-04-20 | 7.81 | $7.72 | 169342 |
| 2022-04-19 | 7.81 | $7.64 | 108820 |
| 2022-04-18 | 7.82 | $7.56 | 127106 |
| 2022-04-14 | 7.83 | $7.57 | 157300 |
| 2022-04-13 | 7.85 | $7.73 | 81239 |
| 2022-04-12 | 7.84 | $7.69 | 156300 |
| 2022-04-11 | 7.83 | $7.60 | 225500 |
| 2022-04-08 | 7.82 | $7.87 | 79234 |
| 2022-04-07 | 7.81 | $7.89 | 99711 |
| 2022-04-06 | 7.80 | $7.95 | 120016 |
| 2022-04-05 | 7.80 | $8.04 | 104148 |
| 2022-04-04 | 7.79 | $8.13 | 168600 |
| 2022-04-01 | 7.77 | $8.02 | 181031 |
| 2022-03-31 | 7.77 | $7.90 | 132541 |
| 2022-03-30 | 7.78 | $7.86 | 265141 |
| 2022-03-29 | 7.79 | $7.89 | 86034 |
| 2022-03-28 | 7.80 | $7.71 | 165632 |
| 2022-03-25 | 7.81 | $7.77 | 137100 |
| 2022-03-24 | 7.82 | $7.83 | 81300 |
| 2022-03-23 | 7.81 | $7.83 | 253612 |
| 2022-03-22 | 7.81 | $7.66 | 139200 |
| 2022-03-21 | 7.81 | $7.86 | 131635 |
| 2022-03-18 | 7.81 | $7.88 | 226900 |
| 2022-03-17 | 7.81 | $7.82 | 243100 |
| 2022-03-16 | 7.82 | $7.64 | 281188 |
| 2022-03-15 | 7.83 | $7.46 | 268200 |
| 2022-03-14 | 7.84 | $7.37 | 554900 |
| 2022-03-11 | 7.87 | $7.64 | 146024 |
| 2022-03-10 | 7.90 | $7.72 | 393000 |
| 2022-03-09 | 7.93 | $7.90 | 88315 |
| 2022-03-08 | 7.94 | $7.83 | 1.2M |
| 2022-03-07 | 7.96 | $7.84 | 212800 |
| 2022-03-04 | 7.98 | $8.01 | 92526 |
| 2022-03-03 | 7.99 | $8.08 | 134000 |
| 2022-03-02 | 8.00 | $8.08 | 145710 |
| 2022-03-01 | 8.02 | $8.08 | 234113 |
| 2022-02-28 | 8.03 | $7.95 | 153229 |
| 2022-02-25 | 8.04 | $7.87 | 116020 |
| 2022-02-24 | 8.06 | $7.73 | 254300 |
| 2022-02-23 | 8.09 | $7.75 | 197900 |
| 2022-02-22 | 8.11 | $7.72 | 146001 |
| 2022-02-18 | 8.13 | $7.82 | 95927 |
| 2022-02-17 | 8.16 | $7.88 | 177600 |
| 2022-02-16 | 8.19 | $7.94 | 170200 |
| 2022-02-15 | 8.23 | $7.85 | 243033 |
| 2022-02-14 | 8.27 | $7.77 | 428400 |
| 2022-02-11 | 8.31 | $7.93 | 427818 |
| 2022-02-10 | 8.35 | $8.16 | 170600 |
| 2022-02-09 | 8.39 | $8.31 | 154500 |
| 2022-02-08 | 8.41 | $8.20 | 124034 |
| 2022-02-07 | 8.45 | $8.20 | 130700 |
| 2022-02-04 | 8.48 | $8.23 | 223200 |
| 2022-02-03 | 8.51 | $8.24 | 326026 |
| 2022-02-02 | 8.54 | $8.35 | 229200 |
| 2022-02-01 | 8.57 | $8.41 | 178720 |
| 2022-01-31 | 8.60 | $8.23 | 247145 |
| 2022-01-28 | 8.65 | $8.25 | 250410 |
| 2022-01-27 | 8.68 | $8.27 | 201416 |
| 2022-01-26 | 8.71 | $8.24 | 208301 |
| 2022-01-25 | 8.74 | $8.18 | 219905 |
| 2022-01-24 | 8.76 | $8.16 | 933503 |
| 2022-01-21 | 8.80 | $8.41 | 317304 |
| 2022-01-20 | 8.81 | $8.56 | 240437 |
| 2022-01-19 | 8.81 | $8.57 | 223612 |
| 2022-01-18 | 8.81 | $8.66 | 193424 |
| 2022-01-14 | 8.81 | $8.68 | 144113 |
| 2022-01-13 | 8.80 | $8.74 | 200601 |
| 2022-01-12 | 8.80 | $8.83 | 218822 |
| 2022-01-11 | 8.79 | $8.86 | 88400 |
| 2022-01-10 | 8.77 | $8.83 | 148608 |
| 2022-01-07 | 8.77 | $8.87 | 103523 |
| 2022-01-06 | 8.76 | $8.83 | 193800 |
| 2022-01-05 | 8.76 | $8.86 | 120603 |
| 2022-01-04 | 8.76 | $8.99 | 213500 |
| 2022-01-03 | 8.75 | $8.95 | 327144 |
| 2021-12-31 | 8.73 | $9.16 | 741317 |
| 2021-12-30 | 8.70 | $8.91 | 171635 |
| 2021-12-29 | 8.70 | $8.84 | 155900 |
| 2021-12-28 | 8.70 | $8.81 | 174505 |
| 2021-12-27 | 8.70 | $8.77 | 272844 |
| 2021-12-23 | 8.70 | $8.82 | 168600 |
| 2021-12-22 | 8.70 | $8.66 | 157103 |
| 2021-12-21 | 8.71 | $8.59 | 181611 |
| 2021-12-20 | 8.73 | $8.50 | 194740 |
| 2021-12-17 | 8.75 | $8.63 | 116900 |
| 2021-12-16 | 8.76 | $8.64 | 106300 |
| 2021-12-15 | 8.78 | $8.60 | 132204 |
| 2021-12-14 | 8.80 | $8.60 | 124806 |
| 2021-12-13 | 8.81 | $8.60 | 231820 |
| 2021-12-10 | 8.83 | $8.72 | 254002 |
| 2021-12-09 | 8.85 | $8.78 | 222000 |
| 2021-12-08 | 8.86 | $8.79 | 222500 |
| 2021-12-07 | 8.87 | $8.82 | 120926 |
| 2021-12-06 | 8.88 | $8.74 | 212400 |
| 2021-12-03 | 8.88 | $8.56 | 490100 |
| 2021-12-02 | 8.90 | $8.71 | 181513 |
| 2021-12-01 | 8.91 | $8.75 | 209020 |
| 2021-11-30 | 8.92 | $8.84 | 98717 |
| 2021-11-29 | 8.93 | $8.86 | 107400 |
| 2021-11-26 | 8.93 | $8.78 | 70900 |
| 2021-11-24 | 8.94 | $8.88 | 124800 |
| 2021-11-23 | 8.94 | $8.83 | 193359 |
| 2021-11-22 | 8.95 | $8.88 | 132700 |
| 2021-11-19 | 8.95 | $8.92 | 133333 |
| 2021-11-18 | 8.95 | $8.93 | 114227 |
| 2021-11-17 | 8.95 | $8.96 | 106832 |
| 2021-11-16 | 8.95 | $8.96 | 63332 |
| 2021-11-15 | 8.95 | $8.95 | 130400 |
| 2021-11-12 | 8.95 | $8.98 | 89109 |
| 2021-11-11 | 8.94 | $9.00 | 125810 |
| 2021-11-10 | 8.94 | $9.02 | 172240 |
| 2021-11-09 | 8.93 | $9.00 | 189900 |
| 2021-11-08 | 8.93 | $8.96 | 170918 |
| 2021-11-05 | 8.93 | $8.90 | 195514 |
| 2021-11-04 | 8.93 | $8.91 | 117800 |
| 2021-11-03 | 8.93 | $8.97 | 118300 |
| 2021-11-02 | 8.93 | $8.94 | 128619 |
| 2021-11-01 | 8.92 | $8.94 | 291100 |
| 2021-10-29 | 8.92 | $8.95 | 102810 |
| 2021-10-28 | 8.91 | $8.94 | 84600 |
| 2021-10-27 | 8.91 | $8.92 | 120135 |
| 2021-10-26 | 8.90 | $8.92 | 152900 |
| 2021-10-25 | 8.90 | $8.88 | 113004 |
| 2021-10-22 | 8.90 | $8.93 | 99343 |
| 2021-10-21 | 8.91 | $8.90 | 145400 |
| 2021-10-20 | 8.91 | $8.96 | 117440 |
| 2021-10-19 | 8.91 | $8.97 | 83600 |
| 2021-10-18 | 8.91 | $8.93 | 127400 |
| 2021-10-15 | 8.91 | $8.90 | 100933 |
| 2021-10-14 | 8.92 | $8.93 | 68900 |
| 2021-10-13 | 8.92 | $8.90 | 77148 |
| 2021-10-12 | 8.93 | $8.93 | 91900 |
| 2021-10-11 | 8.93 | $8.98 | 123990 |
| 2021-10-08 | 8.94 | $8.97 | 163800 |
| 2021-10-07 | 8.95 | $8.85 | 123600 |
| 2021-10-06 | 8.96 | $8.88 | 87500 |
| 2021-10-05 | 8.97 | $8.85 | 120911 |
| 2021-10-04 | 8.98 | $8.84 | 174400 |
| 2021-10-01 | 9.00 | $8.88 | 164201 |
| 2021-09-30 | 9.01 | $8.80 | 291431 |
| 2021-09-29 | 9.02 | $8.83 | 128414 |
| 2021-09-28 | 9.03 | $8.85 | 243000 |
| 2021-09-27 | 9.05 | $8.99 | 151600 |
| 2021-09-24 | 9.05 | $8.98 | 100301 |
| 2021-09-23 | 9.06 | $9.01 | 130600 |
| 2021-09-22 | 9.06 | $9.01 | 88920 |
| 2021-09-21 | 9.06 | $8.95 | 144214 |
| 2021-09-20 | 9.06 | $8.89 | 261203 |
| 2021-09-17 | 9.06 | $9.01 | 55100 |
| 2021-09-16 | 9.05 | $9.04 | 118654 |
| 2021-09-15 | 9.04 | $9.04 | 154242 |
| 2021-09-14 | 9.04 | $9.04 | 127849 |
| 2021-09-13 | 9.03 | $9.10 | 90600 |
| 2021-09-10 | 9.02 | $9.12 | 179600 |
| 2021-09-09 | 9.01 | $9.15 | 140242 |
| 2021-09-08 | 9.00 | $9.09 | 174100 |
| 2021-09-07 | 9.00 | $9.03 | 246849 |
| 2021-09-03 | 9.01 | $9.09 | 168836 |
| 2021-09-02 | 9.01 | $9.10 | 144736 |
| 2021-09-01 | 9.00 | $9.09 | 195200 |
| 2021-08-31 | 9.00 | $9.09 | 118645 |
| 2021-08-30 | 8.99 | $9.13 | 168449 |
| 2021-08-27 | 8.98 | $9.10 | 199800 |
| 2021-08-26 | 8.96 | $9.03 | 191115 |
| 2021-08-25 | 8.95 | $9.04 | 94300 |
| 2021-08-24 | 8.94 | $8.97 | 147718 |
| 2021-08-23 | 8.93 | $8.95 | 133738 |
| 2021-08-20 | 8.92 | $8.89 | 167503 |
| 2021-08-19 | 8.92 | $8.91 | 178500 |
| 2021-08-18 | 8.91 | $8.90 | 118500 |
| 2021-08-17 | 8.90 | $8.94 | 129808 |
| 2021-08-16 | 8.88 | $8.92 | 191741 |
| 2021-08-13 | 8.87 | $8.92 | 155600 |
| 2021-08-12 | 8.86 | $8.89 | 388500 |
| 2021-08-11 | 8.85 | $8.98 | 384403 |
| 2021-08-10 | 8.84 | $9.08 | 198200 |
| 2021-08-09 | 8.82 | $9.13 | 354934 |
| 2021-08-06 | 8.81 | $9.06 | 141249 |
| 2021-08-05 | 8.80 | $9.05 | 439500 |
| 2021-08-04 | 8.79 | $8.98 | 347535 |
| 2021-08-03 | 8.78 | $8.93 | 276537 |
| 2021-08-02 | 8.78 | $8.88 | 377600 |
| 2021-07-30 | 8.78 | $8.84 | 92749 |
| 2021-07-29 | 8.78 | $8.83 | 125023 |
| 2021-07-28 | 8.78 | $8.79 | 112017 |
| 2021-07-27 | 8.78 | $8.76 | 105947 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.40
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.87
Average
6.98
Maximum
9.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.40 | $6.29 | 443400 |
| 2026-07-23 | 6.42 | $6.30 | 439000 |
| 2026-07-22 | 6.43 | $6.36 | 124643 |
| 2026-07-21 | 6.43 | $6.39 | 180400 |
| 2026-07-20 | 6.44 | $6.38 | 582436 |
| 2026-07-17 | 6.45 | $6.37 | 347200 |
| 2026-07-16 | 6.45 | $6.41 | 133308 |
| 2026-07-15 | 6.46 | $6.45 | 128711 |
| 2026-07-14 | 6.46 | $6.43 | 232343 |
| 2026-07-13 | 6.46 | $6.40 | 294456 |
| 2026-07-10 | 6.47 | $6.43 | 148419 |
| 2026-07-09 | 6.47 | $6.49 | 195129 |
| 2026-07-08 | 6.47 | $6.49 | 282700 |
| 2026-07-07 | 6.47 | $6.50 | 337223 |
| 2026-07-06 | 6.46 | $6.51 | 165603 |
| 2026-07-02 | 6.46 | $6.51 | 267500 |
| 2026-07-01 | 6.45 | $6.48 | 272624 |
| 2026-06-30 | 6.45 | $6.50 | 441129 |
| 2026-06-29 | 6.45 | $6.47 | 345200 |
| 2026-06-26 | 6.44 | $6.43 | 190800 |
| 2026-06-25 | 6.45 | $6.42 | 297920 |
| 2026-06-24 | 6.45 | $6.36 | 381400 |
| 2026-06-23 | 6.46 | $6.39 | 290814 |
| 2026-06-22 | 6.46 | $6.41 | 238244 |
| 2026-06-18 | 6.47 | $6.40 | 313444 |
| 2026-06-17 | 6.48 | $6.39 | 845600 |
| 2026-06-16 | 6.49 | $6.45 | 164700 |
| 2026-06-15 | 6.49 | $6.45 | 177800 |
| 2026-06-12 | 6.50 | $6.42 | 162700 |
| 2026-06-11 | 6.50 | $6.43 | 152030 |
| 2026-06-10 | 6.51 | $6.45 | 128705 |
| 2026-06-09 | 6.52 | $6.48 | 258500 |
| 2026-06-08 | 6.52 | $6.43 | 221327 |
| 2026-06-05 | 6.53 | $6.43 | 244800 |
| 2026-06-04 | 6.54 | $6.49 | 141200 |
| 2026-06-03 | 6.55 | $6.50 | 225540 |
| 2026-06-02 | 6.55 | $6.56 | 171417 |
| 2026-06-01 | 6.55 | $6.55 | 272000 |
| 2026-05-29 | 6.55 | $6.58 | 127100 |
| 2026-05-28 | 6.55 | $6.56 | 156922 |
| 2026-05-27 | 6.55 | $6.57 | 83100 |
| 2026-05-26 | 6.54 | $6.55 | 160400 |
| 2026-05-22 | 6.54 | $6.50 | 136000 |
| 2026-05-21 | 6.55 | $6.53 | 105600 |
| 2026-05-20 | 6.55 | $6.52 | 206800 |
| 2026-05-19 | 6.55 | $6.40 | 168219 |
| 2026-05-18 | 6.57 | $6.45 | 143051 |
| 2026-05-15 | 6.58 | $6.46 | 168700 |
| 2026-05-14 | 6.60 | $6.55 | 103441 |
| 2026-05-13 | 6.60 | $6.53 | 73700 |
| 2026-05-12 | 6.61 | $6.55 | 147644 |
| 2026-05-11 | 6.61 | $6.57 | 124641 |
| 2026-05-08 | 6.62 | $6.62 | 106815 |
| 2026-05-07 | 6.62 | $6.61 | 50100 |
| 2026-05-06 | 6.62 | $6.63 | 126745 |
| 2026-05-05 | 6.62 | $6.64 | 154132 |
| 2026-05-04 | 6.62 | $6.60 | 187400 |
| 2026-05-01 | 6.62 | $6.66 | 213300 |
| 2026-04-30 | 6.61 | $6.68 | 177942 |
| 2026-04-29 | 6.61 | $6.59 | 197548 |
| 2026-04-28 | 6.61 | $6.61 | 235034 |
| 2026-04-27 | 6.61 | $6.63 | 118805 |
| 2026-04-24 | 6.60 | $6.59 | 170400 |
| 2026-04-23 | 6.61 | $6.58 | 139018 |
| 2026-04-22 | 6.61 | $6.64 | 151700 |
| 2026-04-21 | 6.60 | $6.64 | 213923 |
| 2026-04-20 | 6.60 | $6.69 | 103904 |
| 2026-04-17 | 6.59 | $6.70 | 105100 |
| 2026-04-16 | 6.58 | $6.70 | 174926 |
| 2026-04-15 | 6.57 | $6.68 | 168500 |
| 2026-04-14 | 6.56 | $6.68 | 180900 |
| 2026-04-13 | 6.54 | $6.59 | 329300 |
| 2026-04-10 | 6.54 | $6.56 | 361600 |
| 2026-04-09 | 6.54 | $6.59 | 230607 |
| 2026-04-08 | 6.53 | $6.59 | 192640 |
| 2026-04-07 | 6.52 | $6.51 | 239500 |
| 2026-04-06 | 6.52 | $6.48 | 101806 |
| 2026-04-02 | 6.53 | $6.48 | 224000 |
| 2026-04-01 | 6.53 | $6.53 | 336127 |
| 2026-03-31 | 6.54 | $6.48 | 249098 |
| 2026-03-30 | 6.54 | $6.25 | 169600 |
| 2026-03-27 | 6.57 | $6.29 | 250321 |
| 2026-03-26 | 6.60 | $6.38 | 234400 |
| 2026-03-25 | 6.62 | $6.51 | 172500 |
| 2026-03-24 | 6.64 | $6.49 | 143703 |
| 2026-03-23 | 6.65 | $6.50 | 175349 |
| 2026-03-20 | 6.67 | $6.46 | 148014 |
| 2026-03-19 | 6.69 | $6.55 | 134300 |
| 2026-03-18 | 6.71 | $6.63 | 119000 |
| 2026-03-17 | 6.71 | $6.64 | 134000 |
| 2026-03-16 | 6.72 | $6.59 | 106334 |
| 2026-03-13 | 6.73 | $6.53 | 194318 |
| 2026-03-12 | 6.76 | $6.58 | 339000 |
| 2026-03-11 | 6.77 | $6.68 | 121437 |
| 2026-03-10 | 6.78 | $6.70 | 235900 |
| 2026-03-09 | 6.79 | $6.66 | 275119 |
| 2026-03-06 | 6.81 | $6.67 | 162808 |
| 2026-03-05 | 6.82 | $6.73 | 218000 |
| 2026-03-04 | 6.83 | $6.78 | 276200 |
| 2026-03-03 | 6.84 | $6.81 | 172333 |
| 2026-03-02 | 6.84 | $6.82 | 173248 |
| 2026-02-27 | 6.84 | $6.83 | 103500 |
| 2026-02-26 | 6.84 | $6.84 | 101228 |
| 2026-02-25 | 6.84 | $6.83 | 107200 |
| 2026-02-24 | 6.85 | $6.80 | 120600 |
| 2026-02-23 | 6.85 | $6.81 | 100223 |
| 2026-02-20 | 6.85 | $6.85 | 75142 |
| 2026-02-19 | 6.85 | $6.86 | 113800 |
| 2026-02-18 | 6.85 | $6.86 | 107012 |
| 2026-02-17 | 6.85 | $6.85 | 160948 |
| 2026-02-13 | 6.85 | $6.86 | 109490 |
| 2026-02-12 | 6.85 | $6.84 | 107900 |
| 2026-02-11 | 6.86 | $6.89 | 130298 |
| 2026-02-10 | 6.85 | $6.90 | 140200 |
| 2026-02-09 | 6.85 | $6.89 | 197606 |
| 2026-02-06 | 6.84 | $6.85 | 310000 |
| 2026-02-05 | 6.84 | $6.85 | 158121 |
| 2026-02-04 | 6.84 | $6.87 | 159600 |
| 2026-02-03 | 6.84 | $6.85 | 230300 |
| 2026-02-02 | 6.84 | $6.87 | 235131 |
| 2026-01-30 | 6.83 | $6.85 | 188900 |
| 2026-01-29 | 6.83 | $6.83 | 203400 |
| 2026-01-28 | 6.83 | $6.85 | 95930 |
| 2026-01-27 | 6.83 | $6.86 | 120800 |
| 2026-01-26 | 6.82 | $6.85 | 153600 |
| 2026-01-23 | 6.82 | $6.88 | 93100 |
| 2026-01-22 | 6.81 | $6.89 | 217609 |
| 2026-01-21 | 6.81 | $6.86 | 216184 |
| 2026-01-20 | 6.80 | $6.80 | 239400 |
| 2026-01-16 | 6.80 | $6.80 | 110737 |
| 2026-01-15 | 6.80 | $6.77 | 118510 |
| 2026-01-14 | 6.81 | $6.81 | 92842 |
| 2026-01-13 | 6.80 | $6.80 | 107500 |
| 2026-01-12 | 6.81 | $6.82 | 302700 |
| 2026-01-09 | 6.80 | $6.84 | 203400 |
| 2026-01-08 | 6.80 | $6.79 | 173909 |
| 2026-01-07 | 6.80 | $6.80 | 137939 |
| 2026-01-06 | 6.80 | $6.82 | 147200 |
| 2026-01-05 | 6.80 | $6.80 | 273100 |
| 2026-01-02 | 6.80 | $6.78 | 314100 |
| 2025-12-31 | 6.80 | $6.78 | 316834 |
| 2025-12-30 | 6.80 | $6.79 | 348235 |
| 2025-12-29 | 6.80 | $6.79 | 227746 |
| 2025-12-26 | 6.81 | $6.81 | 144949 |
| 2025-12-24 | 6.81 | $6.79 | 156300 |
| 2025-12-23 | 6.81 | $6.79 | 322206 |
| 2025-12-22 | 6.81 | $6.79 | 178400 |
| 2025-12-19 | 6.81 | $6.76 | 270313 |
| 2025-12-18 | 6.82 | $6.74 | 214100 |
| 2025-12-17 | 6.82 | $6.76 | 163046 |
| 2025-12-16 | 6.83 | $6.79 | 211700 |
| 2025-12-15 | 6.83 | $6.78 | 216506 |
| 2025-12-12 | 6.84 | $6.77 | 161632 |
| 2025-12-11 | 6.85 | $6.79 | 159514 |
| 2025-12-10 | 6.85 | $6.85 | 170815 |
| 2025-12-09 | 6.85 | $6.87 | 163700 |
| 2025-12-08 | 6.85 | $6.88 | 138749 |
| 2025-12-05 | 6.85 | $6.89 | 114930 |
| 2025-12-04 | 6.85 | $6.88 | 170129 |
| 2025-12-03 | 6.84 | $6.90 | 328430 |
| 2025-12-02 | 6.84 | $6.86 | 247700 |
| 2025-12-01 | 6.83 | $6.88 | 214700 |
| 2025-11-28 | 6.83 | $6.90 | 83800 |
| 2025-11-26 | 6.82 | $6.83 | 146436 |
| 2025-11-25 | 6.82 | $6.81 | 198600 |
| 2025-11-24 | 6.82 | $6.77 | 163324 |
| 2025-11-21 | 6.83 | $6.71 | 143400 |
| 2025-11-20 | 6.84 | $6.67 | 172220 |
| 2025-11-19 | 6.86 | $6.73 | 141900 |
| 2025-11-18 | 6.87 | $6.77 | 141901 |
| 2025-11-17 | 6.88 | $6.79 | 232300 |
| 2025-11-14 | 6.89 | $6.82 | 126502 |
| 2025-11-13 | 6.90 | $6.81 | 159526 |
| 2025-11-12 | 6.90 | $6.92 | 135102 |
| 2025-11-11 | 6.90 | $6.90 | 171000 |
| 2025-11-10 | 6.90 | $6.89 | 248131 |
| 2025-11-07 | 6.90 | $6.86 | 179305 |
| 2025-11-06 | 6.91 | $6.88 | 138907 |
| 2025-11-05 | 6.91 | $6.88 | 136726 |
| 2025-11-04 | 6.92 | $6.88 | 215317 |
| 2025-11-03 | 6.92 | $6.89 | 209100 |
| 2025-10-31 | 6.92 | $6.93 | 212648 |
| 2025-10-30 | 6.92 | $6.92 | 77900 |
| 2025-10-29 | 6.92 | $6.94 | 98800 |
| 2025-10-28 | 6.92 | $6.93 | 60615 |
| 2025-10-27 | 6.92 | $6.94 | 124416 |
| 2025-10-24 | 6.92 | $6.90 | 90700 |
| 2025-10-23 | 6.92 | $6.87 | 99617 |
| 2025-10-22 | 6.92 | $6.88 | 108340 |
| 2025-10-21 | 6.93 | $6.85 | 106613 |
| 2025-10-20 | 6.94 | $6.80 | 131500 |
| 2025-10-17 | 6.95 | $6.81 | 227429 |
| 2025-10-16 | 6.97 | $6.82 | 174845 |
| 2025-10-15 | 6.98 | $6.91 | 173900 |
| 2025-10-14 | 6.99 | $6.86 | 138851 |
| 2025-10-13 | 7.00 | $6.95 | 147400 |
| 2025-10-10 | 7.01 | $6.90 | 177022 |
| 2025-10-09 | 7.02 | $6.98 | 152546 |
| 2025-10-08 | 7.02 | $7.02 | 191800 |
| 2025-10-07 | 7.02 | $7.03 | 346848 |
| 2025-10-06 | 7.02 | $6.94 | 235946 |
| 2025-10-03 | 7.03 | $6.92 | 228711 |
| 2025-10-02 | 7.04 | $6.96 | 220640 |
| 2025-10-01 | 7.05 | $7.00 | 309624 |
| 2025-09-30 | 7.06 | $7.01 | 228417 |
| 2025-09-29 | 7.06 | $6.98 | 203100 |
| 2025-09-26 | 7.07 | $7.01 | 152600 |
| 2025-09-25 | 7.08 | $7.05 | 98519 |
| 2025-09-24 | 7.08 | $7.06 | 151735 |
| 2025-09-23 | 7.09 | $7.06 | 67500 |
| 2025-09-22 | 7.09 | $7.09 | 133600 |
| 2025-09-19 | 7.09 | $7.08 | 117700 |
| 2025-09-18 | 7.09 | $7.07 | 172420 |
| 2025-09-17 | 7.09 | $7.09 | 173800 |
| 2025-09-16 | 7.09 | $7.08 | 158400 |
| 2025-09-15 | 7.09 | $7.09 | 210700 |
| 2025-09-12 | 7.09 | $7.09 | 158125 |
| 2025-09-11 | 7.09 | $7.11 | 188746 |
| 2025-09-10 | 7.09 | $7.13 | 178512 |
| 2025-09-09 | 7.09 | $7.11 | 176800 |
| 2025-09-08 | 7.08 | $7.12 | 156000 |
| 2025-09-05 | 7.08 | $7.13 | 159700 |
| 2025-09-04 | 7.08 | $7.12 | 121930 |
| 2025-09-03 | 7.07 | $7.08 | 176437 |
| 2025-09-02 | 7.07 | $7.09 | 166500 |
| 2025-08-29 | 7.07 | $7.11 | 354221 |
| 2025-08-28 | 7.06 | $7.09 | 121600 |
| 2025-08-27 | 7.06 | $7.11 | 205600 |
| 2025-08-26 | 7.05 | $7.09 | 126820 |
| 2025-08-25 | 7.05 | $7.06 | 162400 |
| 2025-08-22 | 7.05 | $7.06 | 117711 |
| 2025-08-21 | 7.05 | $7.03 | 101100 |
| 2025-08-20 | 7.05 | $7.04 | 108500 |
| 2025-08-19 | 7.05 | $7.05 | 129513 |
| 2025-08-18 | 7.05 | $7.06 | 129300 |
| 2025-08-15 | 7.05 | $7.04 | 81201 |
| 2025-08-14 | 7.05 | $7.08 | 132934 |
| 2025-08-13 | 7.05 | $7.08 | 106000 |
| 2025-08-12 | 7.05 | $7.05 | 99245 |
| 2025-08-11 | 7.05 | $7.05 | 62639 |
| 2025-08-08 | 7.05 | $7.09 | 76918 |
| 2025-08-07 | 7.04 | $7.10 | 58014 |
| 2025-08-06 | 7.04 | $7.08 | 58208 |
| 2025-08-05 | 7.03 | $7.06 | 89300 |
| 2025-08-04 | 7.03 | $7.06 | 105712 |
| 2025-08-01 | 7.03 | $7.02 | 182700 |
| 2025-07-31 | 7.03 | $7.05 | 178211 |
| 2025-07-30 | 7.02 | $7.04 | 105241 |
| 2025-07-29 | 7.02 | $7.03 | 81600 |
| 2025-07-28 | 7.02 | $7.04 | 117200 |
| 2025-07-25 | 7.02 | $7.01 | 105500 |
| 2025-07-24 | 7.02 | $7.00 | 149707 |
| 2025-07-23 | 7.02 | $6.99 | 420967 |
| 2025-07-22 | 7.02 | $7.03 | 174200 |
| 2025-07-21 | 7.02 | $7.03 | 198600 |
| 2025-07-18 | 7.02 | $6.91 | 982404 |
| 2025-07-17 | 7.04 | $7.09 | 165141 |
| 2025-07-16 | 7.03 | $7.07 | 156800 |
| 2025-07-15 | 7.03 | $7.08 | 255824 |
| 2025-07-14 | 7.02 | $7.08 | 266311 |
| 2025-07-11 | 7.01 | $7.04 | 108614 |
| 2025-07-10 | 7.01 | $7.08 | 123648 |
| 2025-07-09 | 7.00 | $7.10 | 198600 |
| 2025-07-08 | 6.99 | $7.10 | 87400 |
| 2025-07-07 | 6.98 | $7.09 | 114400 |
| 2025-07-03 | 6.97 | $7.12 | 67738 |
| 2025-07-02 | 6.95 | $7.16 | 197800 |
| 2025-07-01 | 6.93 | $7.10 | 196200 |
| 2025-06-30 | 6.92 | $7.06 | 128300 |
| 2025-06-27 | 6.90 | $7.04 | 197313 |
| 2025-06-26 | 6.89 | $6.99 | 113001 |
| 2025-06-25 | 6.87 | $6.95 | 147418 |
| 2025-06-24 | 6.87 | $6.94 | 76711 |
| 2025-06-23 | 6.86 | $6.90 | 119700 |
| 2025-06-20 | 6.85 | $6.90 | 97632 |
| 2025-06-18 | 6.85 | $6.86 | 86634 |
| 2025-06-17 | 6.85 | $6.87 | 87000 |
| 2025-06-16 | 6.85 | $6.88 | 48529 |
| 2025-06-13 | 6.84 | $6.85 | 112525 |
| 2025-06-12 | 6.84 | $6.88 | 94500 |
| 2025-06-11 | 6.84 | $6.92 | 186109 |
| 2025-06-10 | 6.83 | $6.93 | 168544 |
| 2025-06-09 | 6.82 | $6.90 | 81600 |
| 2025-06-06 | 6.81 | $6.91 | 59100 |
| 2025-06-05 | 6.80 | $6.90 | 145100 |
| 2025-06-04 | 6.79 | $6.88 | 82010 |
| 2025-06-03 | 6.78 | $6.87 | 141145 |
| 2025-06-02 | 6.77 | $6.85 | 209745 |
| 2025-05-30 | 6.76 | $6.84 | 147717 |
| 2025-05-29 | 6.75 | $6.82 | 120400 |
| 2025-05-28 | 6.74 | $6.80 | 376405 |
| 2025-05-27 | 6.74 | $6.80 | 129134 |
| 2025-05-23 | 6.73 | $6.76 | 151500 |
| 2025-05-22 | 6.73 | $6.72 | 166805 |
| 2025-05-21 | 6.73 | $6.73 | 164935 |
| 2025-05-20 | 6.73 | $6.78 | 115900 |
| 2025-05-19 | 6.72 | $6.79 | 139600 |
| 2025-05-16 | 6.72 | $6.81 | 78700 |
| 2025-05-15 | 6.71 | $6.80 | 150425 |
| 2025-05-14 | 6.70 | $6.77 | 186600 |
| 2025-05-13 | 6.69 | $6.77 | 173200 |
| 2025-05-12 | 6.68 | $6.76 | 446500 |
| 2025-05-09 | 6.67 | $6.73 | 235431 |
| 2025-05-08 | 6.67 | $6.74 | 245500 |
| 2025-05-07 | 6.66 | $6.72 | 174900 |
| 2025-05-06 | 6.65 | $6.75 | 100000 |
| 2025-05-05 | 6.64 | $6.79 | 108700 |
| 2025-05-02 | 6.63 | $6.81 | 121335 |
| 2025-05-01 | 6.61 | $6.75 | 174000 |
| 2025-04-30 | 6.60 | $6.74 | 233500 |
| 2025-04-29 | 6.58 | $6.72 | 175200 |
| 2025-04-28 | 6.57 | $6.67 | 272012 |
| 2025-04-25 | 6.56 | $6.66 | 124803 |
| 2025-04-24 | 6.54 | $6.63 | 196400 |
| 2025-04-23 | 6.53 | $6.61 | 229148 |
| 2025-04-22 | 6.53 | $6.46 | 107200 |
| 2025-04-21 | 6.53 | $6.40 | 210832 |
| 2025-04-17 | 6.55 | $6.44 | 183745 |
| 2025-04-16 | 6.56 | $6.43 | 209720 |
| 2025-04-15 | 6.57 | $6.44 | 283207 |
| 2025-04-14 | 6.59 | $6.35 | 202800 |
| 2025-04-11 | 6.61 | $6.27 | 250692 |
| 2025-04-10 | 6.65 | $6.28 | 327446 |
| 2025-04-09 | 6.69 | $6.50 | 414237 |
| 2025-04-08 | 6.71 | $6.20 | 344400 |
| 2025-04-07 | 6.76 | $6.11 | 543603 |
| 2025-04-04 | 6.83 | $6.32 | 682807 |
| 2025-04-03 | 6.88 | $6.76 | 272300 |
| 2025-04-02 | 6.89 | $6.89 | 212236 |
| 2025-04-01 | 6.90 | $6.88 | 216117 |
| 2025-03-31 | 6.90 | $6.84 | 171919 |
| 2025-03-28 | 6.90 | $6.90 | 190702 |
| 2025-03-27 | 6.90 | $6.88 | 117500 |
| 2025-03-26 | 6.91 | $6.89 | 163712 |
| 2025-03-25 | 6.91 | $6.96 | 143300 |
| 2025-03-24 | 6.90 | $6.89 | 115000 |
| 2025-03-21 | 6.90 | $6.87 | 219038 |
| 2025-03-20 | 6.91 | $6.86 | 91001 |
| 2025-03-19 | 6.91 | $6.86 | 100970 |
| 2025-03-18 | 6.92 | $6.85 | 85923 |
| 2025-03-17 | 6.92 | $6.84 | 88000 |
| 2025-03-14 | 6.93 | $6.81 | 115516 |
| 2025-03-13 | 6.94 | $6.80 | 159600 |
| 2025-03-12 | 6.96 | $6.88 | 283500 |
| 2025-03-11 | 6.97 | $6.85 | 263925 |
| 2025-03-10 | 6.98 | $6.87 | 114300 |
| 2025-03-07 | 6.99 | $6.89 | 209800 |
| 2025-03-06 | 7.00 | $6.92 | 173016 |
| 2025-03-05 | 7.01 | $6.97 | 177738 |
| 2025-03-04 | 7.02 | $6.99 | 162700 |
| 2025-03-03 | 7.02 | $7.04 | 326930 |
| 2025-02-28 | 7.02 | $7.05 | 157000 |
| 2025-02-27 | 7.01 | $6.97 | 158400 |
| 2025-02-26 | 7.02 | $7.02 | 228423 |
| 2025-02-25 | 7.02 | $7.02 | 158111 |
| 2025-02-24 | 7.02 | $7.00 | 138535 |
| 2025-02-21 | 7.02 | $7.03 | 95500 |
| 2025-02-20 | 7.02 | $7.03 | 120231 |
| 2025-02-19 | 7.02 | $7.03 | 167324 |
| 2025-02-18 | 7.02 | $7.01 | 134246 |
| 2025-02-14 | 7.02 | $6.99 | 184300 |
| 2025-02-13 | 7.02 | $7.01 | 121737 |
| 2025-02-12 | 7.02 | $7.02 | 182400 |
| 2025-02-11 | 7.02 | $7.04 | 188820 |
| 2025-02-10 | 7.02 | $7.04 | 278304 |
| 2025-02-07 | 7.02 | $7.03 | 198510 |
| 2025-02-06 | 7.02 | $7.06 | 244100 |
| 2025-02-05 | 7.01 | $7.06 | 156303 |
| 2025-02-04 | 7.01 | $7.05 | 228229 |
| 2025-02-03 | 7.00 | $7.05 | 198142 |
| 2025-01-31 | 7.00 | $7.06 | 163834 |
| 2025-01-30 | 6.99 | $7.04 | 297913 |
| 2025-01-29 | 6.98 | $7.01 | 96413 |
| 2025-01-28 | 6.98 | $7.00 | 174445 |
| 2025-01-27 | 6.98 | $7.05 | 146000 |
| 2025-01-24 | 6.97 | $7.02 | 134700 |
| 2025-01-23 | 6.97 | $7.02 | 102900 |
| 2025-01-22 | 6.96 | $7.02 | 89300 |
| 2025-01-21 | 6.95 | $7.01 | 110800 |
| 2025-01-17 | 6.95 | $6.97 | 98800 |
| 2025-01-16 | 6.95 | $6.96 | 131632 |
| 2025-01-15 | 6.94 | $6.95 | 151500 |
| 2025-01-14 | 6.94 | $6.94 | 53100 |
| 2025-01-13 | 6.94 | $6.92 | 93428 |
| 2025-01-10 | 6.95 | $6.95 | 200700 |
| 2025-01-08 | 6.95 | $7.00 | 108600 |
| 2025-01-07 | 6.94 | $6.98 | 167200 |
| 2025-01-06 | 6.94 | $7.00 | 248000 |
| 2025-01-03 | 6.93 | $6.98 | 115307 |
| 2025-01-02 | 6.92 | $6.99 | 148934 |
| 2024-12-31 | 6.92 | $6.89 | 99500 |
| 2024-12-30 | 6.92 | $6.86 | 113513 |
| 2024-12-27 | 6.92 | $6.85 | 82900 |
| 2024-12-26 | 6.93 | $6.92 | 106719 |
| 2024-12-24 | 6.93 | $6.90 | 92900 |
| 2024-12-23 | 6.94 | $6.90 | 147900 |
| 2024-12-20 | 6.94 | $6.84 | 228300 |
| 2024-12-19 | 6.95 | $6.80 | 279530 |
| 2024-12-18 | 6.97 | $6.82 | 210600 |
| 2024-12-17 | 6.98 | $6.93 | 180444 |
| 2024-12-16 | 6.99 | $6.98 | 170600 |
| 2024-12-13 | 6.99 | $7.01 | 255647 |
| 2024-12-12 | 6.99 | $7.00 | 196900 |
| 2024-12-11 | 6.99 | $7.06 | 360210 |
| 2024-12-10 | 6.98 | $7.05 | 107200 |
| 2024-12-09 | 6.97 | $7.04 | 89120 |
| 2024-12-06 | 6.96 | $7.06 | 121100 |
| 2024-12-05 | 6.95 | $7.04 | 168109 |
| 2024-12-04 | 6.95 | $7.02 | 100533 |
| 2024-12-03 | 6.94 | $7.04 | 305800 |
| 2024-12-02 | 6.93 | $7.00 | 164136 |
| 2024-11-29 | 6.92 | $7.02 | 74004 |
| 2024-11-27 | 6.91 | $6.98 | 73604 |
| 2024-11-26 | 6.90 | $6.95 | 191502 |
| 2024-11-25 | 6.90 | $6.96 | 89100 |
| 2024-11-22 | 6.89 | $6.96 | 192409 |
| 2024-11-21 | 6.88 | $6.89 | 177100 |
| 2024-11-20 | 6.88 | $6.87 | 159900 |
| 2024-11-19 | 6.88 | $6.82 | 300836 |
| 2024-11-18 | 6.89 | $6.79 | 239110 |
| 2024-11-15 | 6.90 | $6.80 | 175500 |
| 2024-11-14 | 6.91 | $6.83 | 169146 |
| 2024-11-13 | 6.92 | $6.85 | 342800 |
| 2024-11-12 | 6.93 | $6.87 | 345400 |
| 2024-11-11 | 6.93 | $6.97 | 260105 |
| 2024-11-08 | 6.93 | $7.03 | 162000 |
| 2024-11-07 | 6.92 | $7.00 | 298800 |
| 2024-11-06 | 6.91 | $6.89 | 150200 |
| 2024-11-05 | 6.91 | $6.85 | 133925 |
| 2024-11-04 | 6.92 | $6.83 | 111300 |
| 2024-11-01 | 6.93 | $6.83 | 224100 |
| 2024-10-31 | 6.94 | $6.83 | 202900 |
| 2024-10-30 | 6.95 | $6.76 | 342030 |
| 2024-10-29 | 6.97 | $6.82 | 222249 |
| 2024-10-28 | 6.98 | $6.88 | 98300 |
| 2024-10-25 | 6.99 | $6.91 | 155816 |
| 2024-10-24 | 7.00 | $6.88 | 168100 |
| 2024-10-23 | 7.01 | $6.87 | 202500 |
| 2024-10-22 | 7.03 | $6.91 | 99933 |
| 2024-10-21 | 7.04 | $6.93 | 283239 |
| 2024-10-18 | 7.05 | $6.95 | 168100 |
| 2024-10-17 | 7.06 | $6.95 | 179003 |
| 2024-10-16 | 7.08 | $7.00 | 118900 |
| 2024-10-15 | 7.08 | $6.98 | 141649 |
| 2024-10-14 | 7.09 | $7.06 | 123900 |
| 2024-10-11 | 7.10 | $7.11 | 114500 |
| 2024-10-10 | 7.10 | $7.12 | 143640 |
| 2024-10-09 | 7.09 | $7.12 | 151441 |
| 2024-10-08 | 7.09 | $7.07 | 86500 |
| 2024-10-07 | 7.09 | $7.10 | 246248 |
| 2024-10-04 | 7.09 | $7.12 | 178900 |
| 2024-10-03 | 7.09 | $7.12 | 173210 |
| 2024-10-02 | 7.09 | $7.20 | 116203 |
| 2024-10-01 | 7.08 | $7.20 | 278000 |
| 2024-09-30 | 7.06 | $7.13 | 259738 |
| 2024-09-27 | 7.06 | $7.11 | 94215 |
| 2024-09-26 | 7.05 | $7.09 | 127000 |
| 2024-09-25 | 7.05 | $7.09 | 146500 |
| 2024-09-24 | 7.04 | $7.11 | 195810 |
| 2024-09-23 | 7.03 | $7.05 | 111246 |
| 2024-09-20 | 7.03 | $7.02 | 209629 |
| 2024-09-19 | 7.03 | $7.04 | 171000 |
| 2024-09-18 | 7.03 | $7.05 | 172100 |
| 2024-09-17 | 7.03 | $7.03 | 191743 |
| 2024-09-16 | 7.03 | $7.07 | 155733 |
| 2024-09-13 | 7.03 | $7.09 | 103140 |
| 2024-09-12 | 7.02 | $7.12 | 223334 |
| 2024-09-11 | 7.01 | $7.11 | 138300 |
| 2024-09-10 | 7.00 | $7.09 | 131823 |
| 2024-09-09 | 6.99 | $7.06 | 171526 |
| 2024-09-06 | 6.99 | $7.05 | 103800 |
| 2024-09-05 | 6.98 | $7.02 | 114446 |
| 2024-09-04 | 6.97 | $7.01 | 155008 |
| 2024-09-03 | 6.97 | $6.98 | 167149 |
| 2024-08-30 | 6.97 | $7.00 | 264100 |
| 2024-08-29 | 6.97 | $7.00 | 151426 |
| 2024-08-28 | 6.96 | $7.01 | 99700 |
| 2024-08-27 | 6.96 | $7.04 | 105123 |
| 2024-08-26 | 6.95 | $7.04 | 72200 |
| 2024-08-23 | 6.94 | $7.01 | 117200 |
| 2024-08-22 | 6.93 | $6.99 | 187000 |
| 2024-08-21 | 6.93 | $7.00 | 161105 |
| 2024-08-20 | 6.92 | $6.98 | 185501 |
| 2024-08-19 | 6.91 | $7.00 | 75500 |
| 2024-08-16 | 6.90 | $6.98 | 71007 |
| 2024-08-15 | 6.89 | $6.94 | 127000 |
| 2024-08-14 | 6.89 | $6.93 | 52600 |
| 2024-08-13 | 6.88 | $6.91 | 154221 |
| 2024-08-12 | 6.88 | $6.95 | 140513 |
| 2024-08-09 | 6.87 | $6.99 | 106342 |
| 2024-08-08 | 6.86 | $6.94 | 106600 |
| 2024-08-07 | 6.85 | $6.89 | 182502 |
| 2024-08-06 | 6.85 | $6.82 | 144200 |
| 2024-08-05 | 6.85 | $6.85 | 159400 |
| 2024-08-02 | 6.85 | $6.99 | 170900 |
| 2024-08-01 | 6.84 | $7.03 | 230800 |
| 2024-07-31 | 6.82 | $6.97 | 172513 |
| 2024-07-30 | 6.80 | $6.92 | 124000 |
| 2024-07-29 | 6.79 | $6.91 | 203600 |
| 2024-07-26 | 6.78 | $6.88 | 141737 |
| 2024-07-25 | 6.76 | $6.84 | 121201 |
| 2024-07-24 | 6.76 | $6.81 | 114300 |
| 2024-07-23 | 6.75 | $6.83 | 192747 |
| 2024-07-22 | 6.74 | $6.76 | 108317 |
| 2024-07-19 | 6.74 | $6.75 | 74703 |
| 2024-07-18 | 6.74 | $6.77 | 108123 |
| 2024-07-17 | 6.74 | $6.75 | 203907 |
| 2024-07-16 | 6.74 | $6.83 | 176225 |
| 2024-07-15 | 6.73 | $6.78 | 218044 |
| 2024-07-12 | 6.72 | $6.84 | 110900 |
| 2024-07-11 | 6.71 | $6.84 | 155449 |
| 2024-07-10 | 6.69 | $6.84 | 207338 |
| 2024-07-09 | 6.68 | $6.83 | 222900 |
| 2024-07-08 | 6.66 | $6.74 | 94500 |
| 2024-07-05 | 6.65 | $6.73 | 114000 |
| 2024-07-03 | 6.65 | $6.78 | 208300 |
| 2024-07-02 | 6.63 | $6.72 | 167922 |
| 2024-07-01 | 6.62 | $6.65 | 217400 |
| 2024-06-28 | 6.62 | $6.62 | 269500 |
| 2024-06-27 | 6.62 | $6.61 | 184646 |
| 2024-06-26 | 6.62 | $6.61 | 182809 |
| 2024-06-25 | 6.62 | $6.62 | 163800 |
| 2024-06-24 | 6.62 | $6.63 | 121412 |
| 2024-06-21 | 6.62 | $6.69 | 115500 |
| 2024-06-20 | 6.62 | $6.65 | 109600 |
| 2024-06-18 | 6.61 | $6.64 | 118300 |
| 2024-06-17 | 6.61 | $6.62 | 150000 |
| 2024-06-14 | 6.61 | $6.65 | 80000 |
| 2024-06-13 | 6.60 | $6.66 | 81518 |
| 2024-06-12 | 6.60 | $6.69 | 129200 |
| 2024-06-11 | 6.59 | $6.67 | 151200 |
| 2024-06-10 | 6.58 | $6.64 | 114500 |
| 2024-06-07 | 6.57 | $6.65 | 120027 |
| 2024-06-06 | 6.56 | $6.65 | 137107 |
| 2024-06-05 | 6.55 | $6.65 | 157300 |
| 2024-06-04 | 6.54 | $6.61 | 146144 |
| 2024-06-03 | 6.54 | $6.56 | 193000 |
| 2024-05-31 | 6.53 | $6.55 | 133441 |
| 2024-05-30 | 6.53 | $6.48 | 105441 |
| 2024-05-29 | 6.54 | $6.45 | 152440 |
| 2024-05-28 | 6.55 | $6.50 | 455400 |
| 2024-05-24 | 6.55 | $6.59 | 63304 |
| 2024-05-23 | 6.55 | $6.57 | 205400 |
| 2024-05-22 | 6.55 | $6.60 | 103019 |
| 2024-05-21 | 6.54 | $6.58 | 104839 |
| 2024-05-20 | 6.54 | $6.55 | 106117 |
| 2024-05-17 | 6.54 | $6.54 | 146900 |
| 2024-05-16 | 6.54 | $6.56 | 134600 |
| 2024-05-15 | 6.53 | $6.58 | 222400 |
| 2024-05-14 | 6.53 | $6.50 | 274100 |
| 2024-05-13 | 6.53 | $6.50 | 356800 |
| 2024-05-10 | 6.53 | $6.57 | 102702 |
| 2024-05-09 | 6.53 | $6.64 | 122800 |
| 2024-05-08 | 6.52 | $6.63 | 141600 |
| 2024-05-07 | 6.51 | $6.62 | 149900 |
| 2024-05-06 | 6.50 | $6.65 | 153331 |
| 2024-05-03 | 6.48 | $6.60 | 108023 |
| 2024-05-02 | 6.47 | $6.53 | 176700 |
| 2024-05-01 | 6.46 | $6.51 | 238941 |
| 2024-04-30 | 6.46 | $6.45 | 129337 |
| 2024-04-29 | 6.46 | $6.48 | 95524 |
| 2024-04-26 | 6.45 | $6.44 | 80333 |
| 2024-04-25 | 6.45 | $6.39 | 135333 |
| 2024-04-24 | 6.46 | $6.45 | 148300 |
| 2024-04-23 | 6.46 | $6.47 | 100618 |
| 2024-04-22 | 6.46 | $6.41 | 167300 |
| 2024-04-19 | 6.47 | $6.32 | 120220 |
| 2024-04-18 | 6.48 | $6.34 | 95546 |
| 2024-04-17 | 6.50 | $6.33 | 121600 |
| 2024-04-16 | 6.52 | $6.32 | 220933 |
| 2024-04-15 | 6.54 | $6.32 | 204000 |
| 2024-04-12 | 6.56 | $6.38 | 197392 |
| 2024-04-11 | 6.58 | $6.46 | 271300 |
| 2024-04-10 | 6.59 | $6.51 | 376930 |
| 2024-04-09 | 6.60 | $6.55 | 122800 |
| 2024-04-08 | 6.60 | $6.57 | 193730 |
| 2024-04-05 | 6.61 | $6.54 | 271409 |
| 2024-04-04 | 6.61 | $6.55 | 176923 |
| 2024-04-03 | 6.62 | $6.55 | 367805 |
| 2024-04-02 | 6.63 | $6.57 | 168100 |
| 2024-04-01 | 6.63 | $6.62 | 266000 |
| 2024-03-28 | 6.64 | $6.64 | 339900 |
| 2024-03-27 | 6.64 | $6.68 | 148209 |
| 2024-03-26 | 6.63 | $6.64 | 77818 |
| 2024-03-25 | 6.63 | $6.63 | 124542 |
| 2024-03-22 | 6.63 | $6.66 | 78207 |
| 2024-03-21 | 6.63 | $6.64 | 171631 |
| 2024-03-20 | 6.62 | $6.64 | 129700 |
| 2024-03-19 | 6.62 | $6.63 | 94500 |
| 2024-03-18 | 6.62 | $6.60 | 57123 |
| 2024-03-15 | 6.62 | $6.59 | 72215 |
| 2024-03-14 | 6.63 | $6.61 | 109032 |
| 2024-03-13 | 6.63 | $6.63 | 179600 |
| 2024-03-12 | 6.63 | $6.60 | 185900 |
| 2024-03-11 | 6.63 | $6.58 | 155328 |
| 2024-03-08 | 6.64 | $6.63 | 1.2M |
| 2024-03-07 | 6.64 | $6.62 | 163735 |
| 2024-03-06 | 6.64 | $6.62 | 175606 |
| 2024-03-05 | 6.64 | $6.63 | 216409 |
| 2024-03-04 | 6.65 | $6.63 | 198000 |
| 2024-03-01 | 6.65 | $6.67 | 149932 |
| 2024-02-29 | 6.64 | $6.67 | 107400 |
| 2024-02-28 | 6.64 | $6.65 | 127000 |
| 2024-02-27 | 6.64 | $6.60 | 143103 |
| 2024-02-26 | 6.65 | $6.59 | 169109 |
| 2024-02-23 | 6.65 | $6.63 | 174600 |
| 2024-02-22 | 6.65 | $6.64 | 119238 |
| 2024-02-21 | 6.65 | $6.64 | 146302 |
| 2024-02-20 | 6.66 | $6.61 | 113800 |
| 2024-02-16 | 6.66 | $6.62 | 123237 |
| 2024-02-15 | 6.67 | $6.66 | 226100 |
| 2024-02-14 | 6.67 | $6.67 | 192800 |
| 2024-02-13 | 6.67 | $6.64 | 123000 |
| 2024-02-12 | 6.67 | $6.72 | 136000 |
| 2024-02-09 | 6.66 | $6.76 | 162319 |
| 2024-02-08 | 6.65 | $6.75 | 165800 |
| 2024-02-07 | 6.64 | $6.73 | 171800 |
| 2024-02-06 | 6.63 | $6.72 | 130100 |
| 2024-02-05 | 6.62 | $6.65 | 161800 |
| 2024-02-02 | 6.62 | $6.68 | 222600 |
| 2024-02-01 | 6.62 | $6.75 | 295613 |
| 2024-01-31 | 6.60 | $6.68 | 341900 |
| 2024-01-30 | 6.59 | $6.70 | 225300 |
| 2024-01-29 | 6.58 | $6.66 | 123840 |
| 2024-01-26 | 6.57 | $6.65 | 156706 |
| 2024-01-25 | 6.56 | $6.64 | 113829 |
| 2024-01-24 | 6.56 | $6.62 | 130600 |
| 2024-01-23 | 6.55 | $6.57 | 174200 |
| 2024-01-22 | 6.55 | $6.58 | 115500 |
| 2024-01-19 | 6.55 | $6.51 | 142400 |
| 2024-01-18 | 6.55 | $6.54 | 175300 |
| 2024-01-17 | 6.55 | $6.54 | 159700 |
| 2024-01-16 | 6.55 | $6.58 | 121700 |
| 2024-01-12 | 6.55 | $6.61 | 84400 |
| 2024-01-11 | 6.54 | $6.67 | 155433 |
| 2024-01-10 | 6.53 | $6.65 | 216300 |
| 2024-01-09 | 6.51 | $6.63 | 326600 |
| 2024-01-08 | 6.50 | $6.64 | 116629 |
| 2024-01-05 | 6.49 | $6.60 | 134623 |
| 2024-01-04 | 6.48 | $6.60 | 129232 |
| 2024-01-03 | 6.46 | $6.59 | 153600 |
| 2024-01-02 | 6.45 | $6.57 | 206726 |
| 2023-12-29 | 6.44 | $6.52 | 278500 |
| 2023-12-28 | 6.43 | $6.55 | 257142 |
| 2023-12-27 | 6.42 | $6.53 | 169016 |
| 2023-12-26 | 6.40 | $6.52 | 137800 |
| 2023-12-22 | 6.39 | $6.50 | 250109 |
| 2023-12-21 | 6.38 | $6.52 | 253115 |
| 2023-12-20 | 6.36 | $6.45 | 174800 |
| 2023-12-19 | 6.36 | $6.49 | 197805 |
| 2023-12-18 | 6.34 | $6.49 | 286242 |
| 2023-12-15 | 6.33 | $6.51 | 215923 |
| 2023-12-14 | 6.31 | $6.50 | 241100 |
| 2023-12-13 | 6.29 | $6.41 | 355418 |
| 2023-12-12 | 6.27 | $6.30 | 143700 |
| 2023-12-11 | 6.27 | $6.31 | 249130 |
| 2023-12-08 | 6.27 | $6.35 | 267400 |
| 2023-12-07 | 6.26 | $6.41 | 163149 |
| 2023-12-06 | 6.24 | $6.39 | 208338 |
| 2023-12-05 | 6.23 | $6.39 | 193215 |
| 2023-12-04 | 6.21 | $6.40 | 307200 |
| 2023-12-01 | 6.19 | $6.41 | 154000 |
| 2023-11-30 | 6.16 | $6.33 | 128400 |
| 2023-11-29 | 6.15 | $6.29 | 155500 |
| 2023-11-28 | 6.13 | $6.25 | 236148 |
| 2023-11-27 | 6.12 | $6.26 | 98109 |
| 2023-11-24 | 6.10 | $6.27 | 93500 |
| 2023-11-22 | 6.09 | $6.29 | 462500 |
| 2023-11-21 | 6.07 | $6.21 | 149535 |
| 2023-11-20 | 6.05 | $6.22 | 91900 |
| 2023-11-17 | 6.03 | $6.17 | 201606 |
| 2023-11-16 | 6.02 | $6.17 | 179138 |
| 2023-11-15 | 6.00 | $6.13 | 248200 |
| 2023-11-14 | 5.99 | $6.11 | 380237 |
| 2023-11-13 | 5.98 | $5.98 | 495318 |
| 2023-11-10 | 5.98 | $6.04 | 619300 |
| 2023-11-09 | 5.97 | $6.06 | 187217 |
| 2023-11-08 | 5.96 | $6.13 | 177600 |
| 2023-11-07 | 5.94 | $6.09 | 205211 |
| 2023-11-06 | 5.92 | $6.08 | 174007 |
| 2023-11-03 | 5.91 | $6.12 | 398300 |
| 2023-11-02 | 5.89 | $6.03 | 327830 |
| 2023-11-01 | 5.87 | $5.87 | 353001 |
| 2023-10-31 | 5.87 | $5.80 | 167648 |
| 2023-10-30 | 5.88 | $5.77 | 119213 |
| 2023-10-27 | 5.89 | $5.71 | 359944 |
| 2023-10-26 | 5.91 | $5.73 | 178618 |
| 2023-10-25 | 5.93 | $5.74 | 210713 |
| 2023-10-24 | 5.95 | $5.82 | 252743 |
| 2023-10-23 | 5.96 | $5.79 | 265100 |
| 2023-10-20 | 5.98 | $5.83 | 185419 |
| 2023-10-19 | 5.99 | $5.87 | 142500 |
| 2023-10-18 | 6.01 | $5.89 | 160425 |
| 2023-10-17 | 6.02 | $5.89 | 341611 |
| 2023-10-16 | 6.03 | $5.88 | 387500 |
| 2023-10-13 | 6.05 | $5.90 | 503600 |
| 2023-10-12 | 6.07 | $5.93 | 230154 |
| 2023-10-11 | 6.08 | $6.00 | 489645 |
| 2023-10-10 | 6.09 | $5.99 | 602700 |
| 2023-10-09 | 6.10 | $5.99 | 134446 |
| 2023-10-06 | 6.11 | $5.97 | 235415 |
| 2023-10-05 | 6.13 | $5.97 | 342629 |
| 2023-10-04 | 6.14 | $6.01 | 207800 |
| 2023-10-03 | 6.16 | $5.99 | 161500 |
| 2023-10-02 | 6.17 | $6.05 | 290519 |
| 2023-09-29 | 6.19 | $6.10 | 247300 |
| 2023-09-28 | 6.19 | $6.11 | 299514 |
| 2023-09-27 | 6.20 | $6.10 | 215538 |
| 2023-09-26 | 6.21 | $6.11 | 319427 |
| 2023-09-25 | 6.23 | $6.12 | 196900 |
| 2023-09-22 | 6.24 | $6.16 | 353247 |
| 2023-09-21 | 6.24 | $6.11 | 204881 |
| 2023-09-20 | 6.26 | $6.16 | 354114 |
| 2023-09-19 | 6.27 | $6.19 | 213030 |
| 2023-09-18 | 6.28 | $6.21 | 327100 |
| 2023-09-15 | 6.28 | $6.20 | 68448 |
| 2023-09-14 | 6.29 | $6.23 | 180939 |
| 2023-09-13 | 6.30 | $6.24 | 203710 |
| 2023-09-12 | 6.31 | $6.25 | 105916 |
| 2023-09-11 | 6.31 | $6.25 | 94228 |
| 2023-09-08 | 6.32 | $6.30 | 221800 |
| 2023-09-07 | 6.32 | $6.30 | 72100 |
| 2023-09-06 | 6.32 | $6.28 | 297136 |
| 2023-09-05 | 6.33 | $6.33 | 274534 |
| 2023-09-01 | 6.33 | $6.33 | 369049 |
| 2023-08-31 | 6.33 | $6.33 | 313209 |
| 2023-08-30 | 6.33 | $6.30 | 222532 |
| 2023-08-29 | 6.33 | $6.31 | 453706 |
| 2023-08-28 | 6.33 | $6.27 | 321923 |
| 2023-08-25 | 6.34 | $6.27 | 183621 |
| 2023-08-24 | 6.35 | $6.26 | 310504 |
| 2023-08-23 | 6.36 | $6.32 | 319903 |
| 2023-08-22 | 6.36 | $6.28 | 183125 |
| 2023-08-21 | 6.37 | $6.26 | 214000 |
| 2023-08-18 | 6.38 | $6.28 | 165300 |
| 2023-08-17 | 6.39 | $6.29 | 378200 |
| 2023-08-16 | 6.40 | $6.37 | 54300 |
| 2023-08-15 | 6.40 | $6.38 | 42804 |
| 2023-08-14 | 6.41 | $6.40 | 110700 |
| 2023-08-11 | 6.41 | $6.43 | 97647 |
| 2023-08-10 | 6.40 | $6.45 | 231722 |
| 2023-08-09 | 6.40 | $6.44 | 59233 |
| 2023-08-08 | 6.39 | $6.41 | 98515 |
| 2023-08-07 | 6.39 | $6.41 | 70540 |
| 2023-08-04 | 6.39 | $6.37 | 117900 |
| 2023-08-03 | 6.39 | $6.33 | 244000 |
| 2023-08-02 | 6.40 | $6.38 | 196500 |
| 2023-08-01 | 6.40 | $6.40 | 131200 |
| 2023-07-31 | 6.40 | $6.44 | 155300 |
| 2023-07-28 | 6.40 | $6.43 | 176000 |
| 2023-07-27 | 6.40 | $6.36 | 190441 |
| 2023-07-26 | 6.40 | $6.42 | 172100 |
| 2023-07-25 | 6.40 | $6.37 | 145300 |
| 2023-07-24 | 6.40 | $6.40 | 189940 |
| 2023-07-21 | 6.40 | $6.37 | 205525 |
| 2023-07-20 | 6.40 | $6.37 | 308423 |
| 2023-07-19 | 6.41 | $6.41 | 287159 |
| 2023-07-18 | 6.41 | $6.46 | 192152 |
| 2023-07-17 | 6.40 | $6.43 | 122400 |
| 2023-07-14 | 6.40 | $6.42 | 135040 |
| 2023-07-13 | 6.39 | $6.49 | 132500 |
| 2023-07-12 | 6.38 | $6.53 | 86442 |
| 2023-07-11 | 6.37 | $6.46 | 76621 |
| 2023-07-10 | 6.36 | $6.40 | 146736 |
| 2023-07-07 | 6.35 | $6.38 | 139504 |
| 2023-07-06 | 6.35 | $6.39 | 130230 |
| 2023-07-05 | 6.35 | $6.47 | 111600 |
| 2023-07-03 | 6.33 | $6.44 | 141700 |
| 2023-06-30 | 6.32 | $6.45 | 299018 |
| 2023-06-29 | 6.31 | $6.38 | 211400 |
| 2023-06-28 | 6.30 | $6.41 | 178300 |
| 2023-06-27 | 6.29 | $6.33 | 149900 |
| 2023-06-26 | 6.29 | $6.30 | 67500 |
| 2023-06-23 | 6.29 | $6.30 | 147115 |
| 2023-06-22 | 6.28 | $6.29 | 52317 |
| 2023-06-21 | 6.28 | $6.33 | 74900 |
| 2023-06-20 | 6.28 | $6.36 | 380519 |
| 2023-06-16 | 6.27 | $6.30 | 137700 |
| 2023-06-15 | 6.27 | $6.34 | 351200 |
| 2023-06-14 | 6.26 | $6.28 | 392800 |
| 2023-06-13 | 6.26 | $6.25 | 457600 |
| 2023-06-12 | 6.26 | $6.22 | 393328 |
| 2023-06-09 | 6.26 | $6.26 | 306320 |
| 2023-06-08 | 6.26 | $6.32 | 248220 |
| 2023-06-07 | 6.25 | $6.29 | 96500 |
| 2023-06-06 | 6.25 | $6.29 | 195400 |
| 2023-06-05 | 6.25 | $6.25 | 243634 |
| 2023-06-02 | 6.25 | $6.26 | 155100 |
| 2023-06-01 | 6.25 | $6.24 | 230427 |
| 2023-05-31 | 6.25 | $6.17 | 161628 |
| 2023-05-30 | 6.25 | $6.17 | 204636 |
| 2023-05-26 | 6.26 | $6.13 | 203100 |
| 2023-05-25 | 6.28 | $6.12 | 88700 |
| 2023-05-24 | 6.29 | $6.18 | 145507 |
| 2023-05-23 | 6.30 | $6.19 | 88800 |
| 2023-05-22 | 6.32 | $6.29 | 195630 |
| 2023-05-19 | 6.32 | $6.20 | 174232 |
| 2023-05-18 | 6.33 | $6.22 | 166500 |
| 2023-05-17 | 6.34 | $6.26 | 70000 |
| 2023-05-16 | 6.35 | $6.25 | 76400 |
| 2023-05-15 | 6.36 | $6.29 | 90100 |
| 2023-05-12 | 6.37 | $6.30 | 70322 |
| 2023-05-11 | 6.38 | $6.37 | 62848 |
| 2023-05-10 | 6.38 | $6.40 | 83500 |
| 2023-05-09 | 6.38 | $6.42 | 114910 |
| 2023-05-08 | 6.37 | $6.41 | 149400 |
| 2023-05-05 | 6.37 | $6.39 | 137300 |
| 2023-05-04 | 6.37 | $6.31 | 187400 |
| 2023-05-03 | 6.37 | $6.32 | 156142 |
| 2023-05-02 | 6.38 | $6.35 | 233313 |
| 2023-05-01 | 6.38 | $6.39 | 205015 |
| 2023-04-28 | 6.38 | $6.38 | 208100 |
| 2023-04-27 | 6.38 | $6.37 | 150703 |
| 2023-04-26 | 6.38 | $6.37 | 113007 |
| 2023-04-25 | 6.38 | $6.36 | 104000 |
| 2023-04-24 | 6.38 | $6.42 | 204300 |
| 2023-04-21 | 6.38 | $6.37 | 181900 |
| 2023-04-20 | 6.38 | $6.38 | 100300 |
| 2023-04-19 | 6.38 | $6.42 | 119941 |
| 2023-04-18 | 6.38 | $6.44 | 130148 |
| 2023-04-17 | 6.37 | $6.48 | 177130 |
| 2023-04-14 | 6.36 | $6.42 | 143635 |
| 2023-04-13 | 6.35 | $6.44 | 104700 |
| 2023-04-12 | 6.34 | $6.46 | 96100 |
| 2023-04-11 | 6.33 | $6.44 | 203342 |
| 2023-04-10 | 6.32 | $6.41 | 247921 |
| 2023-04-06 | 6.31 | $6.33 | 63500 |
| 2023-04-05 | 6.31 | $6.32 | 84429 |
| 2023-04-04 | 6.31 | $6.35 | 135200 |
| 2023-04-03 | 6.30 | $6.39 | 187500 |
| 2023-03-31 | 6.29 | $6.33 | 167200 |
| 2023-03-30 | 6.29 | $6.25 | 151546 |
| 2023-03-29 | 6.29 | $6.22 | 102149 |
| 2023-03-28 | 6.30 | $6.11 | 133618 |
| 2023-03-27 | 6.32 | $6.15 | 129228 |
| 2023-03-24 | 6.34 | $6.10 | 89700 |
| 2023-03-23 | 6.36 | $6.13 | 205300 |
| 2023-03-22 | 6.39 | $6.18 | 160109 |
| 2023-03-21 | 6.41 | $6.18 | 167100 |
| 2023-03-20 | 6.44 | $6.13 | 125000 |
| 2023-03-17 | 6.47 | $6.13 | 127749 |
| 2023-03-16 | 6.50 | $6.19 | 285600 |
| 2023-03-15 | 6.54 | $6.21 | 263528 |
| 2023-03-14 | 6.57 | $6.30 | 270200 |
| 2023-03-13 | 6.60 | $6.22 | 236245 |
| 2023-03-10 | 6.64 | $6.46 | 127935 |
| 2023-03-09 | 6.66 | $6.51 | 128600 |
| 2023-03-08 | 6.67 | $6.65 | 61712 |
| 2023-03-07 | 6.67 | $6.70 | 122000 |
| 2023-03-06 | 6.67 | $6.70 | 143804 |
| 2023-03-03 | 6.67 | $6.68 | 188500 |
| 2023-03-02 | 6.67 | $6.64 | 212630 |
| 2023-03-01 | 6.67 | $6.67 | 195033 |
| 2023-02-28 | 6.67 | $6.69 | 79800 |
| 2023-02-27 | 6.67 | $6.67 | 116100 |
| 2023-02-24 | 6.67 | $6.56 | 134600 |
| 2023-02-23 | 6.68 | $6.56 | 74500 |
| 2023-02-22 | 6.69 | $6.52 | 73531 |
| 2023-02-21 | 6.71 | $6.46 | 128500 |
| 2023-02-17 | 6.74 | $6.58 | 104624 |
| 2023-02-16 | 6.75 | $6.57 | 130044 |
| 2023-02-15 | 6.77 | $6.66 | 208501 |
| 2023-02-14 | 6.79 | $6.66 | 250729 |
| 2023-02-13 | 6.80 | $6.72 | 174100 |
| 2023-02-10 | 6.81 | $6.72 | 121200 |
| 2023-02-09 | 6.82 | $6.86 | 119704 |
| 2023-02-08 | 6.81 | $6.88 | 71024 |
| 2023-02-07 | 6.80 | $6.93 | 88026 |
| 2023-02-06 | 6.79 | $6.86 | 94506 |
| 2023-02-03 | 6.78 | $6.96 | 87000 |
| 2023-02-02 | 6.76 | $6.97 | 116612 |
| 2023-02-01 | 6.74 | $6.92 | 243300 |
| 2023-01-31 | 6.72 | $6.88 | 90100 |
| 2023-01-30 | 6.71 | $6.83 | 372646 |
| 2023-01-27 | 6.70 | $6.81 | 104743 |
| 2023-01-26 | 6.68 | $6.79 | 81610 |
| 2023-01-25 | 6.67 | $6.74 | 95000 |
| 2023-01-24 | 6.66 | $6.73 | 86700 |
| 2023-01-23 | 6.66 | $6.76 | 134946 |
| 2023-01-20 | 6.65 | $6.73 | 96800 |
| 2023-01-19 | 6.64 | $6.72 | 131905 |
| 2023-01-18 | 6.63 | $6.75 | 87500 |
| 2023-01-17 | 6.62 | $6.75 | 204533 |
| 2023-01-13 | 6.60 | $6.72 | 192625 |
| 2023-01-12 | 6.59 | $6.73 | 177105 |
| 2023-01-11 | 6.58 | $6.72 | 240609 |
| 2023-01-10 | 6.56 | $6.68 | 203809 |
| 2023-01-09 | 6.55 | $6.68 | 123311 |
| 2023-01-06 | 6.53 | $6.62 | 93200 |
| 2023-01-05 | 6.53 | $6.47 | 217100 |
| 2023-01-04 | 6.53 | $6.52 | 194611 |
| 2023-01-03 | 6.53 | $6.49 | 140036 |
| 2022-12-30 | 6.54 | $6.39 | 924236 |
| 2022-12-29 | 6.55 | $6.42 | 182700 |
| 2022-12-28 | 6.57 | $6.37 | 272100 |
| 2022-12-27 | 6.59 | $6.38 | 271321 |
| 2022-12-23 | 6.61 | $6.50 | 120900 |
| 2022-12-22 | 6.62 | $6.44 | 204236 |
| 2022-12-21 | 6.64 | $6.51 | 177109 |
| 2022-12-20 | 6.65 | $6.50 | 215107 |
| 2022-12-19 | 6.67 | $6.49 | 148509 |
| 2022-12-16 | 6.69 | $6.53 | 193127 |
| 2022-12-15 | 6.71 | $6.59 | 293739 |
| 2022-12-14 | 6.72 | $6.63 | 226800 |
| 2022-12-13 | 6.73 | $6.63 | 199300 |
| 2022-12-12 | 6.74 | $6.63 | 210935 |
| 2022-12-09 | 6.75 | $6.63 | 286900 |
| 2022-12-08 | 6.76 | $6.70 | 307200 |
| 2022-12-07 | 6.77 | $6.82 | 233610 |
| 2022-12-06 | 6.76 | $6.80 | 157006 |
| 2022-12-05 | 6.76 | $6.90 | 203210 |
| 2022-12-02 | 6.74 | $6.95 | 232700 |
| 2022-12-01 | 6.72 | $7.16 | 340900 |
| 2022-11-30 | 6.67 | $7.09 | 152939 |
| 2022-11-29 | 6.63 | $6.85 | 116639 |
| 2022-11-28 | 6.61 | $6.77 | 117300 |
| 2022-11-25 | 6.59 | $6.87 | 46700 |
| 2022-11-23 | 6.56 | $6.80 | 83913 |
| 2022-11-22 | 6.53 | $6.81 | 105500 |
| 2022-11-21 | 6.51 | $6.69 | 133808 |
| 2022-11-18 | 6.49 | $6.72 | 282800 |
| 2022-11-17 | 6.46 | $6.63 | 202720 |
| 2022-11-16 | 6.44 | $6.65 | 346000 |
| 2022-11-15 | 6.42 | $6.54 | 111900 |
| 2022-11-14 | 6.41 | $6.46 | 137821 |
| 2022-11-11 | 6.41 | $6.56 | 95538 |
| 2022-11-10 | 6.39 | $6.55 | 185219 |
| 2022-11-09 | 6.37 | $6.42 | 109700 |
| 2022-11-08 | 6.37 | $6.51 | 114420 |
| 2022-11-07 | 6.35 | $6.51 | 168632 |
| 2022-11-04 | 6.33 | $6.42 | 95502 |
| 2022-11-03 | 6.33 | $6.39 | 61234 |
| 2022-11-02 | 6.32 | $6.44 | 173600 |
| 2022-11-01 | 6.31 | $6.56 | 337000 |
| 2022-10-31 | 6.28 | $6.39 | 132200 |
| 2022-10-28 | 6.27 | $6.41 | 130405 |
| 2022-10-27 | 6.25 | $6.33 | 139918 |
| 2022-10-26 | 6.24 | $6.35 | 258506 |
| 2022-10-25 | 6.23 | $6.29 | 113603 |
| 2022-10-24 | 6.23 | $6.17 | 128147 |
| 2022-10-21 | 6.23 | $6.14 | 88500 |
| 2022-10-20 | 6.24 | $6.09 | 94410 |
| 2022-10-19 | 6.26 | $6.09 | 86800 |
| 2022-10-18 | 6.28 | $6.16 | 195843 |
| 2022-10-17 | 6.29 | $6.10 | 164314 |
| 2022-10-14 | 6.31 | $5.96 | 146916 |
| 2022-10-13 | 6.35 | $6.05 | 128800 |
| 2022-10-12 | 6.38 | $6.16 | 154610 |
| 2022-10-11 | 6.40 | $6.19 | 157400 |
| 2022-10-10 | 6.42 | $6.17 | 112000 |
| 2022-10-07 | 6.45 | $6.26 | 217744 |
| 2022-10-06 | 6.47 | $6.38 | 132122 |
| 2022-10-05 | 6.48 | $6.44 | 161621 |
| 2022-10-04 | 6.48 | $6.47 | 204700 |
| 2022-10-03 | 6.49 | $6.31 | 120528 |
| 2022-09-30 | 6.51 | $6.20 | 266505 |
| 2022-09-29 | 6.54 | $6.20 | 141900 |
| 2022-09-28 | 6.57 | $6.33 | 79800 |
| 2022-09-27 | 6.60 | $6.15 | 119401 |
| 2022-09-26 | 6.65 | $6.18 | 225047 |
| 2022-09-23 | 6.69 | $6.31 | 215700 |
| 2022-09-22 | 6.73 | $6.47 | 97900 |
| 2022-09-21 | 6.76 | $6.49 | 81637 |
| 2022-09-20 | 6.79 | $6.52 | 77600 |
| 2022-09-19 | 6.82 | $6.58 | 115200 |
| 2022-09-16 | 6.85 | $6.59 | 167309 |
| 2022-09-15 | 6.87 | $6.69 | 71440 |
| 2022-09-14 | 6.89 | $6.74 | 88800 |
| 2022-09-13 | 6.91 | $6.71 | 99900 |
| 2022-09-12 | 6.93 | $6.83 | 107900 |
| 2022-09-09 | 6.94 | $6.90 | 94800 |
| 2022-09-08 | 6.94 | $6.87 | 83515 |
| 2022-09-07 | 6.95 | $6.86 | 89240 |
| 2022-09-06 | 6.96 | $6.80 | 149800 |
| 2022-09-02 | 6.98 | $6.83 | 150909 |
| 2022-09-01 | 6.99 | $6.78 | 164622 |
| 2022-08-31 | 7.01 | $6.83 | 49800 |
| 2022-08-30 | 7.03 | $6.82 | 94300 |
| 2022-08-29 | 7.05 | $6.91 | 85213 |
| 2022-08-26 | 7.07 | $6.96 | 86000 |
| 2022-08-25 | 7.08 | $7.03 | 47313 |
| 2022-08-24 | 7.09 | $7.00 | 85800 |
| 2022-08-23 | 7.10 | $6.97 | 69249 |
| 2022-08-22 | 7.11 | $6.95 | 180800 |
| 2022-08-19 | 7.13 | $7.01 | 145300 |
| 2022-08-18 | 7.14 | $7.12 | 164800 |
| 2022-08-17 | 7.14 | $7.13 | 151642 |
| 2022-08-16 | 7.14 | $7.30 | 66548 |
| 2022-08-15 | 7.13 | $7.34 | 136221 |
| 2022-08-12 | 7.10 | $7.35 | 84200 |
| 2022-08-11 | 7.08 | $7.33 | 128900 |
| 2022-08-10 | 7.05 | $7.35 | 219900 |
| 2022-08-09 | 7.02 | $7.27 | 109503 |
| 2022-08-08 | 6.99 | $7.28 | 174400 |
| 2022-08-05 | 6.96 | $7.28 | 145437 |
| 2022-08-04 | 6.93 | $7.26 | 132600 |
| 2022-08-03 | 6.89 | $7.23 | 210400 |
| 2022-08-02 | 6.86 | $7.22 | 220921 |
| 2022-08-01 | 6.82 | $7.27 | 256613 |
| 2022-07-29 | 6.77 | $7.11 | 87341 |
| 2022-07-28 | 6.74 | $7.04 | 167100 |
| 2022-07-27 | 6.70 | $6.92 | 127100 |
| 2022-07-26 | 6.68 | $6.83 | 64600 |
| 2022-07-25 | 6.67 | $6.82 | 122300 |
| 2022-07-22 | 6.65 | $6.82 | 107923 |
| 2022-07-21 | 6.63 | $6.82 | 147500 |
| 2022-07-20 | 6.61 | $6.76 | 163037 |
| 2022-07-19 | 6.60 | $6.65 | 201339 |
| 2022-07-18 | 6.59 | $6.51 | 334800 |
| 2022-07-15 | 6.60 | $6.53 | 2.0M |
| 2022-07-14 | 6.60 | $6.51 | 285715 |
| 2022-07-13 | 6.61 | $6.48 | 272722 |
| 2022-07-12 | 6.63 | $6.48 | 336500 |
| 2022-07-11 | 6.64 | $6.47 | 542200 |
| 2022-07-08 | 6.66 | $6.69 | 273400 |
| 2022-07-07 | 6.66 | $6.57 | 189708 |
| 2022-07-06 | 6.67 | $6.46 | 185400 |
| 2022-07-05 | 6.69 | $6.47 | 204331 |
| 2022-07-01 | 6.72 | $6.58 | 199206 |
| 2022-06-30 | 6.73 | $6.49 | 226243 |
| 2022-06-29 | 6.75 | $6.50 | 138332 |
| 2022-06-28 | 6.78 | $6.52 | 83041 |
| 2022-06-27 | 6.81 | $6.54 | 204600 |
| 2022-06-24 | 6.84 | $6.57 | 116300 |
| 2022-06-23 | 6.87 | $6.49 | 221700 |
| 2022-06-22 | 6.91 | $6.49 | 85800 |
| 2022-06-21 | 6.95 | $6.48 | 218502 |
| 2022-06-17 | 7.00 | $6.51 | 118300 |
| 2022-06-16 | 7.05 | $6.50 | 218100 |
| 2022-06-15 | 7.11 | $6.80 | 212149 |
| 2022-06-14 | 7.14 | $6.75 | 198826 |
| 2022-06-13 | 7.18 | $6.75 | 197146 |
| 2022-06-10 | 7.23 | $7.06 | 147600 |
| 2022-06-09 | 7.24 | $7.24 | 104106 |
| 2022-06-08 | 7.24 | $7.33 | 67200 |
| 2022-06-07 | 7.23 | $7.37 | 72200 |
| 2022-06-06 | 7.22 | $7.32 | 101508 |
| 2022-06-03 | 7.21 | $7.35 | 46244 |
| 2022-06-02 | 7.20 | $7.34 | 114604 |
| 2022-06-01 | 7.18 | $7.32 | 136200 |
| 2022-05-31 | 7.17 | $7.31 | 125628 |
| 2022-05-27 | 7.15 | $7.32 | 121028 |
| 2022-05-26 | 7.13 | $7.15 | 170600 |
| 2022-05-25 | 7.13 | $6.99 | 173220 |
| 2022-05-24 | 7.15 | $6.97 | 136300 |
| 2022-05-23 | 7.16 | $6.98 | 106315 |
| 2022-05-20 | 7.18 | $6.96 | 83741 |
| 2022-05-19 | 7.21 | $6.94 | 86400 |
| 2022-05-18 | 7.23 | $6.90 | 139100 |
| 2022-05-17 | 7.27 | $6.96 | 150300 |
| 2022-05-16 | 7.30 | $6.89 | 98724 |
| 2022-05-13 | 7.35 | $6.82 | 116645 |
| 2022-05-12 | 7.40 | $6.84 | 354219 |
| 2022-05-11 | 7.46 | $7.10 | 188424 |
| 2022-05-10 | 7.50 | $7.15 | 209702 |
| 2022-05-09 | 7.53 | $7.13 | 195722 |
| 2022-05-06 | 7.58 | $7.33 | 172418 |
| 2022-05-05 | 7.60 | $7.40 | 122996 |
| 2022-05-04 | 7.62 | $7.56 | 151345 |
| 2022-05-03 | 7.63 | $7.46 | 166100 |
| 2022-05-02 | 7.65 | $7.45 | 256300 |
| 2022-04-29 | 7.67 | $7.54 | 118114 |
| 2022-04-28 | 7.68 | $7.61 | 80126 |
| 2022-04-27 | 7.69 | $7.54 | 74533 |
| 2022-04-26 | 7.71 | $7.53 | 52013 |
| 2022-04-25 | 7.73 | $7.60 | 96900 |
| 2022-04-22 | 7.74 | $7.58 | 68800 |
| 2022-04-21 | 7.76 | $7.67 | 63000 |
| 2022-04-20 | 7.77 | $7.72 | 169342 |
| 2022-04-19 | 7.77 | $7.64 | 108820 |
| 2022-04-18 | 7.79 | $7.56 | 127106 |
| 2022-04-14 | 7.81 | $7.57 | 157300 |
| 2022-04-13 | 7.83 | $7.73 | 81239 |
| 2022-04-12 | 7.85 | $7.69 | 156300 |
| 2022-04-11 | 7.86 | $7.60 | 225500 |
| 2022-04-08 | 7.89 | $7.87 | 79234 |
| 2022-04-07 | 7.89 | $7.89 | 99711 |
| 2022-04-06 | 7.89 | $7.95 | 120016 |
| 2022-04-05 | 7.88 | $8.04 | 104148 |
| 2022-04-04 | 7.87 | $8.13 | 168600 |
| 2022-04-01 | 7.84 | $8.02 | 181031 |
| 2022-03-31 | 7.82 | $7.90 | 132541 |
| 2022-03-30 | 7.81 | $7.86 | 265141 |
| 2022-03-29 | 7.81 | $7.89 | 86034 |
| 2022-03-28 | 7.80 | $7.71 | 165632 |
| 2022-03-25 | 7.81 | $7.77 | 137100 |
| 2022-03-24 | 7.81 | $7.83 | 81300 |
| 2022-03-23 | 7.81 | $7.83 | 253612 |
| 2022-03-22 | 7.81 | $7.66 | 139200 |
| 2022-03-21 | 7.83 | $7.86 | 131635 |
| 2022-03-18 | 7.82 | $7.88 | 226900 |
| 2022-03-17 | 7.82 | $7.82 | 243100 |
| 2022-03-16 | 7.82 | $7.64 | 281188 |
| 2022-03-15 | 7.84 | $7.46 | 268200 |
| 2022-03-14 | 7.87 | $7.37 | 554900 |
| 2022-03-11 | 7.93 | $7.64 | 146024 |
| 2022-03-10 | 7.96 | $7.72 | 393000 |
| 2022-03-09 | 7.98 | $7.90 | 88315 |
| 2022-03-08 | 7.99 | $7.83 | 1.2M |
| 2022-03-07 | 8.01 | $7.84 | 212800 |
| 2022-03-04 | 8.03 | $8.01 | 92526 |
| 2022-03-03 | 8.03 | $8.08 | 134000 |
| 2022-03-02 | 8.02 | $8.08 | 145710 |
| 2022-03-01 | 8.02 | $8.08 | 234113 |
| 2022-02-28 | 8.01 | $7.95 | 153229 |
| 2022-02-25 | 8.02 | $7.87 | 116020 |
| 2022-02-24 | 8.03 | $7.73 | 254300 |
| 2022-02-23 | 8.06 | $7.75 | 197900 |
| 2022-02-22 | 8.10 | $7.72 | 146001 |
| 2022-02-18 | 8.14 | $7.82 | 95927 |
| 2022-02-17 | 8.17 | $7.88 | 177600 |
| 2022-02-16 | 8.20 | $7.94 | 170200 |
| 2022-02-15 | 8.23 | $7.85 | 243033 |
| 2022-02-14 | 8.27 | $7.77 | 428400 |
| 2022-02-11 | 8.32 | $7.93 | 427818 |
| 2022-02-10 | 8.36 | $8.16 | 170600 |
| 2022-02-09 | 8.38 | $8.31 | 154500 |
| 2022-02-08 | 8.39 | $8.20 | 124034 |
| 2022-02-07 | 8.41 | $8.20 | 130700 |
| 2022-02-04 | 8.43 | $8.23 | 223200 |
| 2022-02-03 | 8.45 | $8.24 | 326026 |
| 2022-02-02 | 8.48 | $8.35 | 229200 |
| 2022-02-01 | 8.49 | $8.41 | 178720 |
| 2022-01-31 | 8.50 | $8.23 | 247145 |
| 2022-01-28 | 8.53 | $8.25 | 250410 |
| 2022-01-27 | 8.56 | $8.27 | 201416 |
| 2022-01-26 | 8.59 | $8.24 | 208301 |
| 2022-01-25 | 8.62 | $8.18 | 219905 |
| 2022-01-24 | 8.67 | $8.16 | 933503 |
| 2022-01-21 | 8.72 | $8.41 | 317304 |
| 2022-01-20 | 8.75 | $8.56 | 240437 |
| 2022-01-19 | 8.77 | $8.57 | 223612 |
| 2022-01-18 | 8.80 | $8.66 | 193424 |
| 2022-01-14 | 8.81 | $8.68 | 144113 |
| 2022-01-13 | 8.82 | $8.74 | 200601 |
| 2022-01-12 | 8.83 | $8.83 | 218822 |
| 2022-01-11 | 8.83 | $8.86 | 88400 |
| 2022-01-10 | 8.83 | $8.83 | 148608 |
| 2022-01-07 | 8.83 | $8.87 | 103523 |
| 2022-01-06 | 8.83 | $8.83 | 193800 |
| 2022-01-05 | 8.83 | $8.86 | 120603 |
| 2022-01-04 | 8.82 | $8.99 | 213500 |
| 2022-01-03 | 8.81 | $8.95 | 327144 |
| 2021-12-31 | 8.79 | $9.16 | 741317 |
| 2021-12-30 | 8.75 | $8.91 | 171635 |
| 2021-12-29 | 8.73 | $8.84 | 155900 |
| 2021-12-28 | 8.72 | $8.81 | 174505 |
| 2021-12-27 | 8.71 | $8.77 | 272844 |
| 2021-12-23 | 8.71 | $8.82 | 168600 |
| 2021-12-22 | 8.70 | $8.66 | 157103 |
| 2021-12-21 | 8.70 | $8.59 | 181611 |
| 2021-12-20 | 8.71 | $8.50 | 194740 |
| 2021-12-17 | 8.73 | $8.63 | 116900 |
| 2021-12-16 | 8.75 | $8.64 | 106300 |
| 2021-12-15 | 8.76 | $8.60 | 132204 |
| 2021-12-14 | 8.77 | $8.60 | 124806 |
| 2021-12-13 | 8.79 | $8.60 | 231820 |
| 2021-12-10 | 8.81 | $8.72 | 254002 |
| 2021-12-09 | 8.82 | $8.78 | 222000 |
| 2021-12-08 | 8.83 | $8.79 | 222500 |
| 2021-12-07 | 8.83 | $8.82 | 120926 |
| 2021-12-06 | 8.83 | $8.74 | 212400 |
| 2021-12-03 | 8.84 | $8.56 | 490100 |
| 2021-12-02 | 8.87 | $8.71 | 181513 |
| 2021-12-01 | 8.89 | $8.75 | 209020 |
| 2021-11-30 | 8.90 | $8.84 | 98717 |
| 2021-11-29 | 8.91 | $8.86 | 107400 |
| 2021-11-26 | 8.91 | $8.78 | 70900 |
| 2021-11-24 | 8.93 | $8.88 | 124800 |
| 2021-11-23 | 8.93 | $8.83 | 193359 |
| 2021-11-22 | 8.94 | $8.88 | 132700 |
| 2021-11-19 | 8.95 | $8.92 | 133333 |
| 2021-11-18 | 8.95 | $8.93 | 114227 |
| 2021-11-17 | 8.95 | $8.96 | 106832 |
| 2021-11-16 | 8.95 | $8.96 | 63332 |
| 2021-11-15 | 8.95 | $8.95 | 130400 |
| 2021-11-12 | 8.95 | $8.98 | 89109 |
| 2021-11-11 | 8.95 | $9.00 | 125810 |
| 2021-11-10 | 8.95 | $9.02 | 172240 |
| 2021-11-09 | 8.94 | $9.00 | 189900 |
| 2021-11-08 | 8.93 | $8.96 | 170918 |
| 2021-11-05 | 8.93 | $8.90 | 195514 |
| 2021-11-04 | 8.93 | $8.91 | 117800 |
| 2021-11-03 | 8.93 | $8.97 | 118300 |
| 2021-11-02 | 8.93 | $8.94 | 128619 |
| 2021-11-01 | 8.93 | $8.94 | 291100 |
| 2021-10-29 | 8.93 | $8.95 | 102810 |
| 2021-10-28 | 8.93 | $8.94 | 84600 |
| 2021-10-27 | 8.92 | $8.92 | 120135 |
| 2021-10-26 | 8.93 | $8.92 | 152900 |
| 2021-10-25 | 8.93 | $8.88 | 113004 |
| 2021-10-22 | 8.93 | $8.93 | 99343 |
| 2021-10-21 | 8.93 | $8.90 | 145400 |
| 2021-10-20 | 8.93 | $8.96 | 117440 |
| 2021-10-19 | 8.93 | $8.97 | 83600 |
| 2021-10-18 | 8.93 | $8.93 | 127400 |
| 2021-10-15 | 8.93 | $8.90 | 100933 |
| 2021-10-14 | 8.93 | $8.93 | 68900 |
| 2021-10-13 | 8.93 | $8.90 | 77148 |
| 2021-10-12 | 8.93 | $8.93 | 91900 |
| 2021-10-11 | 8.93 | $8.98 | 123990 |
| 2021-10-08 | 8.93 | $8.97 | 163800 |
| 2021-10-07 | 8.92 | $8.85 | 123600 |
| 2021-10-06 | 8.93 | $8.88 | 87500 |
| 2021-10-05 | 8.94 | $8.85 | 120911 |
| 2021-10-04 | 8.94 | $8.84 | 174400 |
| 2021-10-01 | 8.96 | $8.88 | 164201 |
| 2021-09-30 | 8.96 | $8.80 | 291431 |
| 2021-09-29 | 8.98 | $8.83 | 128414 |
| 2021-09-28 | 9.00 | $8.85 | 243000 |
| 2021-09-27 | 9.01 | $8.99 | 151600 |
| 2021-09-24 | 9.01 | $8.98 | 100301 |
| 2021-09-23 | 9.02 | $9.01 | 130600 |
| 2021-09-22 | 9.02 | $9.01 | 88920 |
| 2021-09-21 | 9.02 | $8.95 | 144214 |
| 2021-09-20 | 9.03 | $8.89 | 261203 |
| 2021-09-17 | 9.04 | $9.01 | 55100 |
| 2021-09-16 | 9.05 | $9.04 | 118654 |
| 2021-09-15 | 9.05 | $9.04 | 154242 |
| 2021-09-14 | 9.05 | $9.04 | 127849 |
| 2021-09-13 | 9.05 | $9.10 | 90600 |
| 2021-09-10 | 9.04 | $9.12 | 179600 |
| 2021-09-09 | 9.03 | $9.15 | 140242 |
| 2021-09-08 | 9.02 | $9.09 | 174100 |
| 2021-09-07 | 9.01 | $9.03 | 246849 |
| 2021-09-03 | 9.01 | $9.09 | 168836 |
| 2021-09-02 | 9.00 | $9.10 | 144736 |
| 2021-09-01 | 8.99 | $9.09 | 195200 |
| 2021-08-31 | 8.98 | $9.09 | 118645 |
| 2021-08-30 | 8.97 | $9.13 | 168449 |
| 2021-08-27 | 8.95 | $9.10 | 199800 |
| 2021-08-26 | 8.94 | $9.03 | 191115 |
| 2021-08-25 | 8.93 | $9.04 | 94300 |
| 2021-08-24 | 8.92 | $8.97 | 147718 |
| 2021-08-23 | 8.91 | $8.95 | 133738 |
| 2021-08-20 | 8.91 | $8.89 | 167503 |
| 2021-08-19 | 8.91 | $8.91 | 178500 |
| 2021-08-18 | 8.91 | $8.90 | 118500 |
| 2021-08-17 | 8.91 | $8.94 | 129808 |
| 2021-08-16 | 8.91 | $8.92 | 191741 |
| 2021-08-13 | 8.91 | $8.92 | 155600 |
| 2021-08-12 | 8.91 | $8.89 | 388500 |
| 2021-08-11 | 8.91 | $8.98 | 384403 |
| 2021-08-10 | 8.90 | $9.08 | 198200 |
| 2021-08-09 | 8.88 | $9.13 | 354934 |
| 2021-08-06 | 8.86 | $9.06 | 141249 |
| 2021-08-05 | 8.83 | $9.05 | 439500 |
| 2021-08-04 | 8.81 | $8.98 | 347535 |
| 2021-08-03 | 8.79 | $8.93 | 276537 |
| 2021-08-02 | 8.78 | $8.88 | 377600 |
| 2021-07-30 | 8.77 | $8.84 | 92749 |
| 2021-07-29 | 8.76 | $8.83 | 125023 |
| 2021-07-28 | 8.75 | $8.79 | 112017 |
| 2021-07-27 | 8.75 | $8.76 | 105947 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.40
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.83
Average
6.97
Maximum
9.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.40 | $6.29 | 443400 |
| 2026-07-23 | 6.41 | $6.30 | 439000 |
| 2026-07-22 | 6.43 | $6.36 | 124643 |
| 2026-07-21 | 6.43 | $6.39 | 180400 |
| 2026-07-20 | 6.44 | $6.38 | 582436 |
| 2026-07-17 | 6.45 | $6.37 | 347200 |
| 2026-07-16 | 6.45 | $6.41 | 133308 |
| 2026-07-15 | 6.46 | $6.45 | 128711 |
| 2026-07-14 | 6.46 | $6.43 | 232343 |
| 2026-07-13 | 6.46 | $6.40 | 294456 |
| 2026-07-10 | 6.46 | $6.43 | 148419 |
| 2026-07-09 | 6.46 | $6.49 | 195129 |
| 2026-07-08 | 6.46 | $6.49 | 282700 |
| 2026-07-07 | 6.45 | $6.50 | 337223 |
| 2026-07-06 | 6.45 | $6.51 | 165603 |
| 2026-07-02 | 6.44 | $6.51 | 267500 |
| 2026-07-01 | 6.44 | $6.48 | 272624 |
| 2026-06-30 | 6.43 | $6.50 | 441129 |
| 2026-06-29 | 6.43 | $6.47 | 345200 |
| 2026-06-26 | 6.42 | $6.43 | 190800 |
| 2026-06-25 | 6.43 | $6.42 | 297920 |
| 2026-06-24 | 6.43 | $6.36 | 381400 |
| 2026-06-23 | 6.44 | $6.39 | 290814 |
| 2026-06-22 | 6.45 | $6.41 | 238244 |
| 2026-06-18 | 6.46 | $6.40 | 313444 |
| 2026-06-17 | 6.47 | $6.39 | 845600 |
| 2026-06-16 | 6.48 | $6.45 | 164700 |
| 2026-06-15 | 6.48 | $6.45 | 177800 |
| 2026-06-12 | 6.48 | $6.42 | 162700 |
| 2026-06-11 | 6.49 | $6.43 | 152030 |
| 2026-06-10 | 6.50 | $6.45 | 128705 |
| 2026-06-09 | 6.51 | $6.48 | 258500 |
| 2026-06-08 | 6.51 | $6.43 | 221327 |
| 2026-06-05 | 6.52 | $6.43 | 244800 |
| 2026-06-04 | 6.53 | $6.49 | 141200 |
| 2026-06-03 | 6.53 | $6.50 | 225540 |
| 2026-06-02 | 6.54 | $6.56 | 171417 |
| 2026-06-01 | 6.54 | $6.55 | 272000 |
| 2026-05-29 | 6.54 | $6.58 | 127100 |
| 2026-05-28 | 6.53 | $6.56 | 156922 |
| 2026-05-27 | 6.53 | $6.57 | 83100 |
| 2026-05-26 | 6.53 | $6.55 | 160400 |
| 2026-05-22 | 6.53 | $6.50 | 136000 |
| 2026-05-21 | 6.54 | $6.53 | 105600 |
| 2026-05-20 | 6.55 | $6.52 | 206800 |
| 2026-05-19 | 6.55 | $6.40 | 168219 |
| 2026-05-18 | 6.57 | $6.45 | 143051 |
| 2026-05-15 | 6.58 | $6.46 | 168700 |
| 2026-05-14 | 6.60 | $6.55 | 103441 |
| 2026-05-13 | 6.61 | $6.53 | 73700 |
| 2026-05-12 | 6.62 | $6.55 | 147644 |
| 2026-05-11 | 6.62 | $6.57 | 124641 |
| 2026-05-08 | 6.63 | $6.62 | 106815 |
| 2026-05-07 | 6.63 | $6.61 | 50100 |
| 2026-05-06 | 6.63 | $6.63 | 126745 |
| 2026-05-05 | 6.63 | $6.64 | 154132 |
| 2026-05-04 | 6.63 | $6.60 | 187400 |
| 2026-05-01 | 6.63 | $6.66 | 213300 |
| 2026-04-30 | 6.63 | $6.68 | 177942 |
| 2026-04-29 | 6.62 | $6.59 | 197548 |
| 2026-04-28 | 6.62 | $6.61 | 235034 |
| 2026-04-27 | 6.62 | $6.63 | 118805 |
| 2026-04-24 | 6.61 | $6.59 | 170400 |
| 2026-04-23 | 6.61 | $6.58 | 139018 |
| 2026-04-22 | 6.61 | $6.64 | 151700 |
| 2026-04-21 | 6.60 | $6.64 | 213923 |
| 2026-04-20 | 6.59 | $6.69 | 103904 |
| 2026-04-17 | 6.57 | $6.70 | 105100 |
| 2026-04-16 | 6.55 | $6.70 | 174926 |
| 2026-04-15 | 6.54 | $6.68 | 168500 |
| 2026-04-14 | 6.52 | $6.68 | 180900 |
| 2026-04-13 | 6.50 | $6.59 | 329300 |
| 2026-04-10 | 6.49 | $6.56 | 361600 |
| 2026-04-09 | 6.49 | $6.59 | 230607 |
| 2026-04-08 | 6.48 | $6.59 | 192640 |
| 2026-04-07 | 6.47 | $6.51 | 239500 |
| 2026-04-06 | 6.48 | $6.48 | 101806 |
| 2026-04-02 | 6.48 | $6.48 | 224000 |
| 2026-04-01 | 6.49 | $6.53 | 336127 |
| 2026-03-31 | 6.49 | $6.48 | 249098 |
| 2026-03-30 | 6.50 | $6.25 | 169600 |
| 2026-03-27 | 6.53 | $6.29 | 250321 |
| 2026-03-26 | 6.56 | $6.38 | 234400 |
| 2026-03-25 | 6.59 | $6.51 | 172500 |
| 2026-03-24 | 6.60 | $6.49 | 143703 |
| 2026-03-23 | 6.62 | $6.50 | 175349 |
| 2026-03-20 | 6.64 | $6.46 | 148014 |
| 2026-03-19 | 6.66 | $6.55 | 134300 |
| 2026-03-18 | 6.68 | $6.63 | 119000 |
| 2026-03-17 | 6.69 | $6.64 | 134000 |
| 2026-03-16 | 6.70 | $6.59 | 106334 |
| 2026-03-13 | 6.72 | $6.53 | 194318 |
| 2026-03-12 | 6.74 | $6.58 | 339000 |
| 2026-03-11 | 6.77 | $6.68 | 121437 |
| 2026-03-10 | 6.78 | $6.70 | 235900 |
| 2026-03-09 | 6.79 | $6.66 | 275119 |
| 2026-03-06 | 6.80 | $6.67 | 162808 |
| 2026-03-05 | 6.82 | $6.73 | 218000 |
| 2026-03-04 | 6.83 | $6.78 | 276200 |
| 2026-03-03 | 6.84 | $6.81 | 172333 |
| 2026-03-02 | 6.84 | $6.82 | 173248 |
| 2026-02-27 | 6.85 | $6.83 | 103500 |
| 2026-02-26 | 6.85 | $6.84 | 101228 |
| 2026-02-25 | 6.85 | $6.83 | 107200 |
| 2026-02-24 | 6.85 | $6.80 | 120600 |
| 2026-02-23 | 6.86 | $6.81 | 100223 |
| 2026-02-20 | 6.86 | $6.85 | 75142 |
| 2026-02-19 | 6.86 | $6.86 | 113800 |
| 2026-02-18 | 6.86 | $6.86 | 107012 |
| 2026-02-17 | 6.86 | $6.85 | 160948 |
| 2026-02-13 | 6.86 | $6.86 | 109490 |
| 2026-02-12 | 6.86 | $6.84 | 107900 |
| 2026-02-11 | 6.86 | $6.89 | 130298 |
| 2026-02-10 | 6.86 | $6.90 | 140200 |
| 2026-02-09 | 6.85 | $6.89 | 197606 |
| 2026-02-06 | 6.85 | $6.85 | 310000 |
| 2026-02-05 | 6.85 | $6.85 | 158121 |
| 2026-02-04 | 6.85 | $6.87 | 159600 |
| 2026-02-03 | 6.84 | $6.85 | 230300 |
| 2026-02-02 | 6.84 | $6.87 | 235131 |
| 2026-01-30 | 6.84 | $6.85 | 188900 |
| 2026-01-29 | 6.83 | $6.83 | 203400 |
| 2026-01-28 | 6.83 | $6.85 | 95930 |
| 2026-01-27 | 6.83 | $6.86 | 120800 |
| 2026-01-26 | 6.83 | $6.85 | 153600 |
| 2026-01-23 | 6.82 | $6.88 | 93100 |
| 2026-01-22 | 6.81 | $6.89 | 217609 |
| 2026-01-21 | 6.81 | $6.86 | 216184 |
| 2026-01-20 | 6.80 | $6.80 | 239400 |
| 2026-01-16 | 6.80 | $6.80 | 110737 |
| 2026-01-15 | 6.80 | $6.77 | 118510 |
| 2026-01-14 | 6.80 | $6.81 | 92842 |
| 2026-01-13 | 6.80 | $6.80 | 107500 |
| 2026-01-12 | 6.80 | $6.82 | 302700 |
| 2026-01-09 | 6.80 | $6.84 | 203400 |
| 2026-01-08 | 6.79 | $6.79 | 173909 |
| 2026-01-07 | 6.79 | $6.80 | 137939 |
| 2026-01-06 | 6.79 | $6.82 | 147200 |
| 2026-01-05 | 6.79 | $6.80 | 273100 |
| 2026-01-02 | 6.79 | $6.78 | 314100 |
| 2025-12-31 | 6.79 | $6.78 | 316834 |
| 2025-12-30 | 6.79 | $6.79 | 348235 |
| 2025-12-29 | 6.80 | $6.79 | 227746 |
| 2025-12-26 | 6.80 | $6.81 | 144949 |
| 2025-12-24 | 6.80 | $6.79 | 156300 |
| 2025-12-23 | 6.81 | $6.79 | 322206 |
| 2025-12-22 | 6.81 | $6.79 | 178400 |
| 2025-12-19 | 6.81 | $6.76 | 270313 |
| 2025-12-18 | 6.82 | $6.74 | 214100 |
| 2025-12-17 | 6.82 | $6.76 | 163046 |
| 2025-12-16 | 6.83 | $6.79 | 211700 |
| 2025-12-15 | 6.83 | $6.78 | 216506 |
| 2025-12-12 | 6.84 | $6.77 | 161632 |
| 2025-12-11 | 6.84 | $6.79 | 159514 |
| 2025-12-10 | 6.84 | $6.85 | 170815 |
| 2025-12-09 | 6.84 | $6.87 | 163700 |
| 2025-12-08 | 6.84 | $6.88 | 138749 |
| 2025-12-05 | 6.83 | $6.89 | 114930 |
| 2025-12-04 | 6.83 | $6.88 | 170129 |
| 2025-12-03 | 6.82 | $6.90 | 328430 |
| 2025-12-02 | 6.82 | $6.86 | 247700 |
| 2025-12-01 | 6.81 | $6.88 | 214700 |
| 2025-11-28 | 6.81 | $6.90 | 83800 |
| 2025-11-26 | 6.80 | $6.83 | 146436 |
| 2025-11-25 | 6.80 | $6.81 | 198600 |
| 2025-11-24 | 6.81 | $6.77 | 163324 |
| 2025-11-21 | 6.81 | $6.71 | 143400 |
| 2025-11-20 | 6.83 | $6.67 | 172220 |
| 2025-11-19 | 6.85 | $6.73 | 141900 |
| 2025-11-18 | 6.86 | $6.77 | 141901 |
| 2025-11-17 | 6.87 | $6.79 | 232300 |
| 2025-11-14 | 6.88 | $6.82 | 126502 |
| 2025-11-13 | 6.89 | $6.81 | 159526 |
| 2025-11-12 | 6.90 | $6.92 | 135102 |
| 2025-11-11 | 6.89 | $6.90 | 171000 |
| 2025-11-10 | 6.89 | $6.89 | 248131 |
| 2025-11-07 | 6.89 | $6.86 | 179305 |
| 2025-11-06 | 6.89 | $6.88 | 138907 |
| 2025-11-05 | 6.89 | $6.88 | 136726 |
| 2025-11-04 | 6.90 | $6.88 | 215317 |
| 2025-11-03 | 6.90 | $6.89 | 209100 |
| 2025-10-31 | 6.90 | $6.93 | 212648 |
| 2025-10-30 | 6.90 | $6.92 | 77900 |
| 2025-10-29 | 6.90 | $6.94 | 98800 |
| 2025-10-28 | 6.89 | $6.93 | 60615 |
| 2025-10-27 | 6.89 | $6.94 | 124416 |
| 2025-10-24 | 6.89 | $6.90 | 90700 |
| 2025-10-23 | 6.89 | $6.87 | 99617 |
| 2025-10-22 | 6.90 | $6.88 | 108340 |
| 2025-10-21 | 6.91 | $6.85 | 106613 |
| 2025-10-20 | 6.92 | $6.80 | 131500 |
| 2025-10-17 | 6.93 | $6.81 | 227429 |
| 2025-10-16 | 6.95 | $6.82 | 174845 |
| 2025-10-15 | 6.96 | $6.91 | 173900 |
| 2025-10-14 | 6.97 | $6.86 | 138851 |
| 2025-10-13 | 6.99 | $6.95 | 147400 |
| 2025-10-10 | 6.99 | $6.90 | 177022 |
| 2025-10-09 | 7.01 | $6.98 | 152546 |
| 2025-10-08 | 7.01 | $7.02 | 191800 |
| 2025-10-07 | 7.01 | $7.03 | 346848 |
| 2025-10-06 | 7.02 | $6.94 | 235946 |
| 2025-10-03 | 7.03 | $6.92 | 228711 |
| 2025-10-02 | 7.04 | $6.96 | 220640 |
| 2025-10-01 | 7.05 | $7.00 | 309624 |
| 2025-09-30 | 7.06 | $7.01 | 228417 |
| 2025-09-29 | 7.07 | $6.98 | 203100 |
| 2025-09-26 | 7.08 | $7.01 | 152600 |
| 2025-09-25 | 7.08 | $7.05 | 98519 |
| 2025-09-24 | 7.09 | $7.06 | 151735 |
| 2025-09-23 | 7.09 | $7.06 | 67500 |
| 2025-09-22 | 7.10 | $7.09 | 133600 |
| 2025-09-19 | 7.10 | $7.08 | 117700 |
| 2025-09-18 | 7.10 | $7.07 | 172420 |
| 2025-09-17 | 7.10 | $7.09 | 173800 |
| 2025-09-16 | 7.10 | $7.08 | 158400 |
| 2025-09-15 | 7.10 | $7.09 | 210700 |
| 2025-09-12 | 7.10 | $7.09 | 158125 |
| 2025-09-11 | 7.10 | $7.11 | 188746 |
| 2025-09-10 | 7.10 | $7.13 | 178512 |
| 2025-09-09 | 7.09 | $7.11 | 176800 |
| 2025-09-08 | 7.09 | $7.12 | 156000 |
| 2025-09-05 | 7.08 | $7.13 | 159700 |
| 2025-09-04 | 7.08 | $7.12 | 121930 |
| 2025-09-03 | 7.08 | $7.08 | 176437 |
| 2025-09-02 | 7.07 | $7.09 | 166500 |
| 2025-08-29 | 7.07 | $7.11 | 354221 |
| 2025-08-28 | 7.07 | $7.09 | 121600 |
| 2025-08-27 | 7.07 | $7.11 | 205600 |
| 2025-08-26 | 7.06 | $7.09 | 126820 |
| 2025-08-25 | 7.06 | $7.06 | 162400 |
| 2025-08-22 | 7.06 | $7.06 | 117711 |
| 2025-08-21 | 7.06 | $7.03 | 101100 |
| 2025-08-20 | 7.06 | $7.04 | 108500 |
| 2025-08-19 | 7.06 | $7.05 | 129513 |
| 2025-08-18 | 7.06 | $7.06 | 129300 |
| 2025-08-15 | 7.06 | $7.04 | 81201 |
| 2025-08-14 | 7.06 | $7.08 | 132934 |
| 2025-08-13 | 7.05 | $7.08 | 106000 |
| 2025-08-12 | 7.05 | $7.05 | 99245 |
| 2025-08-11 | 7.05 | $7.05 | 62639 |
| 2025-08-08 | 7.05 | $7.09 | 76918 |
| 2025-08-07 | 7.04 | $7.10 | 58014 |
| 2025-08-06 | 7.04 | $7.08 | 58208 |
| 2025-08-05 | 7.03 | $7.06 | 89300 |
| 2025-08-04 | 7.03 | $7.06 | 105712 |
| 2025-08-01 | 7.03 | $7.02 | 182700 |
| 2025-07-31 | 7.03 | $7.05 | 178211 |
| 2025-07-30 | 7.03 | $7.04 | 105241 |
| 2025-07-29 | 7.04 | $7.03 | 81600 |
| 2025-07-28 | 7.04 | $7.04 | 117200 |
| 2025-07-25 | 7.04 | $7.01 | 105500 |
| 2025-07-24 | 7.05 | $7.00 | 149707 |
| 2025-07-23 | 7.05 | $6.99 | 420967 |
| 2025-07-22 | 7.06 | $7.03 | 174200 |
| 2025-07-21 | 7.06 | $7.03 | 198600 |
| 2025-07-18 | 7.06 | $6.91 | 982404 |
| 2025-07-17 | 7.07 | $7.09 | 165141 |
| 2025-07-16 | 7.07 | $7.07 | 156800 |
| 2025-07-15 | 7.06 | $7.08 | 255824 |
| 2025-07-14 | 7.05 | $7.08 | 266311 |
| 2025-07-11 | 7.04 | $7.04 | 108614 |
| 2025-07-10 | 7.04 | $7.08 | 123648 |
| 2025-07-09 | 7.03 | $7.10 | 198600 |
| 2025-07-08 | 7.02 | $7.10 | 87400 |
| 2025-07-07 | 7.01 | $7.09 | 114400 |
| 2025-07-03 | 6.99 | $7.12 | 67738 |
| 2025-07-02 | 6.98 | $7.16 | 197800 |
| 2025-07-01 | 6.95 | $7.10 | 196200 |
| 2025-06-30 | 6.94 | $7.06 | 128300 |
| 2025-06-27 | 6.92 | $7.04 | 197313 |
| 2025-06-26 | 6.91 | $6.99 | 113001 |
| 2025-06-25 | 6.90 | $6.95 | 147418 |
| 2025-06-24 | 6.89 | $6.94 | 76711 |
| 2025-06-23 | 6.88 | $6.90 | 119700 |
| 2025-06-20 | 6.88 | $6.90 | 97632 |
| 2025-06-18 | 6.87 | $6.86 | 86634 |
| 2025-06-17 | 6.87 | $6.87 | 87000 |
| 2025-06-16 | 6.87 | $6.88 | 48529 |
| 2025-06-13 | 6.86 | $6.85 | 112525 |
| 2025-06-12 | 6.86 | $6.88 | 94500 |
| 2025-06-11 | 6.86 | $6.92 | 186109 |
| 2025-06-10 | 6.85 | $6.93 | 168544 |
| 2025-06-09 | 6.84 | $6.90 | 81600 |
| 2025-06-06 | 6.83 | $6.91 | 59100 |
| 2025-06-05 | 6.82 | $6.90 | 145100 |
| 2025-06-04 | 6.81 | $6.88 | 82010 |
| 2025-06-03 | 6.80 | $6.87 | 141145 |
| 2025-06-02 | 6.79 | $6.85 | 209745 |
| 2025-05-30 | 6.78 | $6.84 | 147717 |
| 2025-05-29 | 6.77 | $6.82 | 120400 |
| 2025-05-28 | 6.77 | $6.80 | 376405 |
| 2025-05-27 | 6.77 | $6.80 | 129134 |
| 2025-05-23 | 6.76 | $6.76 | 151500 |
| 2025-05-22 | 6.76 | $6.72 | 166805 |
| 2025-05-21 | 6.76 | $6.73 | 164935 |
| 2025-05-20 | 6.76 | $6.78 | 115900 |
| 2025-05-19 | 6.76 | $6.79 | 139600 |
| 2025-05-16 | 6.75 | $6.81 | 78700 |
| 2025-05-15 | 6.74 | $6.80 | 150425 |
| 2025-05-14 | 6.73 | $6.77 | 186600 |
| 2025-05-13 | 6.72 | $6.77 | 173200 |
| 2025-05-12 | 6.70 | $6.76 | 446500 |
| 2025-05-09 | 6.69 | $6.73 | 235431 |
| 2025-05-08 | 6.67 | $6.74 | 245500 |
| 2025-05-07 | 6.66 | $6.72 | 174900 |
| 2025-05-06 | 6.64 | $6.75 | 100000 |
| 2025-05-05 | 6.62 | $6.79 | 108700 |
| 2025-05-02 | 6.59 | $6.81 | 121335 |
| 2025-05-01 | 6.56 | $6.75 | 174000 |
| 2025-04-30 | 6.53 | $6.74 | 233500 |
| 2025-04-29 | 6.51 | $6.72 | 175200 |
| 2025-04-28 | 6.49 | $6.67 | 272012 |
| 2025-04-25 | 6.48 | $6.66 | 124803 |
| 2025-04-24 | 6.46 | $6.63 | 196400 |
| 2025-04-23 | 6.46 | $6.61 | 229148 |
| 2025-04-22 | 6.45 | $6.46 | 107200 |
| 2025-04-21 | 6.46 | $6.40 | 210832 |
| 2025-04-17 | 6.48 | $6.44 | 183745 |
| 2025-04-16 | 6.50 | $6.43 | 209720 |
| 2025-04-15 | 6.52 | $6.44 | 283207 |
| 2025-04-14 | 6.54 | $6.35 | 202800 |
| 2025-04-11 | 6.57 | $6.27 | 250692 |
| 2025-04-10 | 6.62 | $6.28 | 327446 |
| 2025-04-09 | 6.66 | $6.50 | 414237 |
| 2025-04-08 | 6.69 | $6.20 | 344400 |
| 2025-04-07 | 6.74 | $6.11 | 543603 |
| 2025-04-04 | 6.81 | $6.32 | 682807 |
| 2025-04-03 | 6.86 | $6.76 | 272300 |
| 2025-04-02 | 6.88 | $6.89 | 212236 |
| 2025-04-01 | 6.87 | $6.88 | 216117 |
| 2025-03-31 | 6.87 | $6.84 | 171919 |
| 2025-03-28 | 6.88 | $6.90 | 190702 |
| 2025-03-27 | 6.88 | $6.88 | 117500 |
| 2025-03-26 | 6.88 | $6.89 | 163712 |
| 2025-03-25 | 6.88 | $6.96 | 143300 |
| 2025-03-24 | 6.88 | $6.89 | 115000 |
| 2025-03-21 | 6.88 | $6.87 | 219038 |
| 2025-03-20 | 6.89 | $6.86 | 91001 |
| 2025-03-19 | 6.89 | $6.86 | 100970 |
| 2025-03-18 | 6.90 | $6.85 | 85923 |
| 2025-03-17 | 6.91 | $6.84 | 88000 |
| 2025-03-14 | 6.92 | $6.81 | 115516 |
| 2025-03-13 | 6.94 | $6.80 | 159600 |
| 2025-03-12 | 6.95 | $6.88 | 283500 |
| 2025-03-11 | 6.96 | $6.85 | 263925 |
| 2025-03-10 | 6.98 | $6.87 | 114300 |
| 2025-03-07 | 6.99 | $6.89 | 209800 |
| 2025-03-06 | 7.00 | $6.92 | 173016 |
| 2025-03-05 | 7.01 | $6.97 | 177738 |
| 2025-03-04 | 7.02 | $6.99 | 162700 |
| 2025-03-03 | 7.02 | $7.04 | 326930 |
| 2025-02-28 | 7.02 | $7.05 | 157000 |
| 2025-02-27 | 7.02 | $6.97 | 158400 |
| 2025-02-26 | 7.02 | $7.02 | 228423 |
| 2025-02-25 | 7.03 | $7.02 | 158111 |
| 2025-02-24 | 7.03 | $7.00 | 138535 |
| 2025-02-21 | 7.03 | $7.03 | 95500 |
| 2025-02-20 | 7.03 | $7.03 | 120231 |
| 2025-02-19 | 7.03 | $7.03 | 167324 |
| 2025-02-18 | 7.03 | $7.01 | 134246 |
| 2025-02-14 | 7.03 | $6.99 | 184300 |
| 2025-02-13 | 7.03 | $7.01 | 121737 |
| 2025-02-12 | 7.04 | $7.02 | 182400 |
| 2025-02-11 | 7.04 | $7.04 | 188820 |
| 2025-02-10 | 7.03 | $7.04 | 278304 |
| 2025-02-07 | 7.03 | $7.03 | 198510 |
| 2025-02-06 | 7.03 | $7.06 | 244100 |
| 2025-02-05 | 7.02 | $7.06 | 156303 |
| 2025-02-04 | 7.02 | $7.05 | 228229 |
| 2025-02-03 | 7.01 | $7.05 | 198142 |
| 2025-01-31 | 7.01 | $7.06 | 163834 |
| 2025-01-30 | 7.00 | $7.04 | 297913 |
| 2025-01-29 | 6.99 | $7.01 | 96413 |
| 2025-01-28 | 6.99 | $7.00 | 174445 |
| 2025-01-27 | 6.99 | $7.05 | 146000 |
| 2025-01-24 | 6.98 | $7.02 | 134700 |
| 2025-01-23 | 6.97 | $7.02 | 102900 |
| 2025-01-22 | 6.96 | $7.02 | 89300 |
| 2025-01-21 | 6.95 | $7.01 | 110800 |
| 2025-01-17 | 6.95 | $6.97 | 98800 |
| 2025-01-16 | 6.94 | $6.96 | 131632 |
| 2025-01-15 | 6.94 | $6.95 | 151500 |
| 2025-01-14 | 6.93 | $6.94 | 53100 |
| 2025-01-13 | 6.93 | $6.92 | 93428 |
| 2025-01-10 | 6.93 | $6.95 | 200700 |
| 2025-01-08 | 6.93 | $7.00 | 108600 |
| 2025-01-07 | 6.93 | $6.98 | 167200 |
| 2025-01-06 | 6.92 | $7.00 | 248000 |
| 2025-01-03 | 6.92 | $6.98 | 115307 |
| 2025-01-02 | 6.92 | $6.99 | 148934 |
| 2024-12-31 | 6.91 | $6.89 | 99500 |
| 2024-12-30 | 6.92 | $6.86 | 113513 |
| 2024-12-27 | 6.93 | $6.85 | 82900 |
| 2024-12-26 | 6.94 | $6.92 | 106719 |
| 2024-12-24 | 6.94 | $6.90 | 92900 |
| 2024-12-23 | 6.95 | $6.90 | 147900 |
| 2024-12-20 | 6.96 | $6.84 | 228300 |
| 2024-12-19 | 6.97 | $6.80 | 279530 |
| 2024-12-18 | 6.99 | $6.82 | 210600 |
| 2024-12-17 | 7.01 | $6.93 | 180444 |
| 2024-12-16 | 7.01 | $6.98 | 170600 |
| 2024-12-13 | 7.01 | $7.01 | 255647 |
| 2024-12-12 | 7.00 | $7.00 | 196900 |
| 2024-12-11 | 7.00 | $7.06 | 360210 |
| 2024-12-10 | 6.99 | $7.05 | 107200 |
| 2024-12-09 | 6.98 | $7.04 | 89120 |
| 2024-12-06 | 6.97 | $7.06 | 121100 |
| 2024-12-05 | 6.96 | $7.04 | 168109 |
| 2024-12-04 | 6.94 | $7.02 | 100533 |
| 2024-12-03 | 6.94 | $7.04 | 305800 |
| 2024-12-02 | 6.92 | $7.00 | 164136 |
| 2024-11-29 | 6.91 | $7.02 | 74004 |
| 2024-11-27 | 6.90 | $6.98 | 73604 |
| 2024-11-26 | 6.89 | $6.95 | 191502 |
| 2024-11-25 | 6.88 | $6.96 | 89100 |
| 2024-11-22 | 6.88 | $6.96 | 192409 |
| 2024-11-21 | 6.87 | $6.89 | 177100 |
| 2024-11-20 | 6.86 | $6.87 | 159900 |
| 2024-11-19 | 6.86 | $6.82 | 300836 |
| 2024-11-18 | 6.87 | $6.79 | 239110 |
| 2024-11-15 | 6.88 | $6.80 | 175500 |
| 2024-11-14 | 6.88 | $6.83 | 169146 |
| 2024-11-13 | 6.89 | $6.85 | 342800 |
| 2024-11-12 | 6.89 | $6.87 | 345400 |
| 2024-11-11 | 6.90 | $6.97 | 260105 |
| 2024-11-08 | 6.89 | $7.03 | 162000 |
| 2024-11-07 | 6.88 | $7.00 | 298800 |
| 2024-11-06 | 6.87 | $6.89 | 150200 |
| 2024-11-05 | 6.88 | $6.85 | 133925 |
| 2024-11-04 | 6.89 | $6.83 | 111300 |
| 2024-11-01 | 6.90 | $6.83 | 224100 |
| 2024-10-31 | 6.91 | $6.83 | 202900 |
| 2024-10-30 | 6.92 | $6.76 | 342030 |
| 2024-10-29 | 6.95 | $6.82 | 222249 |
| 2024-10-28 | 6.97 | $6.88 | 98300 |
| 2024-10-25 | 6.98 | $6.91 | 155816 |
| 2024-10-24 | 7.00 | $6.88 | 168100 |
| 2024-10-23 | 7.01 | $6.87 | 202500 |
| 2024-10-22 | 7.03 | $6.91 | 99933 |
| 2024-10-21 | 7.05 | $6.93 | 283239 |
| 2024-10-18 | 7.06 | $6.95 | 168100 |
| 2024-10-17 | 7.08 | $6.95 | 179003 |
| 2024-10-16 | 7.09 | $7.00 | 118900 |
| 2024-10-15 | 7.10 | $6.98 | 141649 |
| 2024-10-14 | 7.11 | $7.06 | 123900 |
| 2024-10-11 | 7.11 | $7.11 | 114500 |
| 2024-10-10 | 7.11 | $7.12 | 143640 |
| 2024-10-09 | 7.11 | $7.12 | 151441 |
| 2024-10-08 | 7.11 | $7.07 | 86500 |
| 2024-10-07 | 7.11 | $7.10 | 246248 |
| 2024-10-04 | 7.11 | $7.12 | 178900 |
| 2024-10-03 | 7.11 | $7.12 | 173210 |
| 2024-10-02 | 7.10 | $7.20 | 116203 |
| 2024-10-01 | 7.09 | $7.20 | 278000 |
| 2024-09-30 | 7.08 | $7.13 | 259738 |
| 2024-09-27 | 7.07 | $7.11 | 94215 |
| 2024-09-26 | 7.07 | $7.09 | 127000 |
| 2024-09-25 | 7.06 | $7.09 | 146500 |
| 2024-09-24 | 7.06 | $7.11 | 195810 |
| 2024-09-23 | 7.05 | $7.05 | 111246 |
| 2024-09-20 | 7.05 | $7.02 | 209629 |
| 2024-09-19 | 7.05 | $7.04 | 171000 |
| 2024-09-18 | 7.05 | $7.05 | 172100 |
| 2024-09-17 | 7.05 | $7.03 | 191743 |
| 2024-09-16 | 7.05 | $7.07 | 155733 |
| 2024-09-13 | 7.05 | $7.09 | 103140 |
| 2024-09-12 | 7.04 | $7.12 | 223334 |
| 2024-09-11 | 7.03 | $7.11 | 138300 |
| 2024-09-10 | 7.02 | $7.09 | 131823 |
| 2024-09-09 | 7.01 | $7.06 | 171526 |
| 2024-09-06 | 7.01 | $7.05 | 103800 |
| 2024-09-05 | 7.00 | $7.02 | 114446 |
| 2024-09-04 | 7.00 | $7.01 | 155008 |
| 2024-09-03 | 6.99 | $6.98 | 167149 |
| 2024-08-30 | 6.99 | $7.00 | 264100 |
| 2024-08-29 | 6.99 | $7.00 | 151426 |
| 2024-08-28 | 6.98 | $7.01 | 99700 |
| 2024-08-27 | 6.98 | $7.04 | 105123 |
| 2024-08-26 | 6.97 | $7.04 | 72200 |
| 2024-08-23 | 6.96 | $7.01 | 117200 |
| 2024-08-22 | 6.96 | $6.99 | 187000 |
| 2024-08-21 | 6.95 | $7.00 | 161105 |
| 2024-08-20 | 6.94 | $6.98 | 185501 |
| 2024-08-19 | 6.94 | $7.00 | 75500 |
| 2024-08-16 | 6.93 | $6.98 | 71007 |
| 2024-08-15 | 6.92 | $6.94 | 127000 |
| 2024-08-14 | 6.92 | $6.93 | 52600 |
| 2024-08-13 | 6.91 | $6.91 | 154221 |
| 2024-08-12 | 6.91 | $6.95 | 140513 |
| 2024-08-09 | 6.90 | $6.99 | 106342 |
| 2024-08-08 | 6.89 | $6.94 | 106600 |
| 2024-08-07 | 6.88 | $6.89 | 182502 |
| 2024-08-06 | 6.87 | $6.82 | 144200 |
| 2024-08-05 | 6.88 | $6.85 | 159400 |
| 2024-08-02 | 6.88 | $6.99 | 170900 |
| 2024-08-01 | 6.86 | $7.03 | 230800 |
| 2024-07-31 | 6.84 | $6.97 | 172513 |
| 2024-07-30 | 6.83 | $6.92 | 124000 |
| 2024-07-29 | 6.81 | $6.91 | 203600 |
| 2024-07-26 | 6.80 | $6.88 | 141737 |
| 2024-07-25 | 6.79 | $6.84 | 121201 |
| 2024-07-24 | 6.78 | $6.81 | 114300 |
| 2024-07-23 | 6.78 | $6.83 | 192747 |
| 2024-07-22 | 6.77 | $6.76 | 108317 |
| 2024-07-19 | 6.77 | $6.75 | 74703 |
| 2024-07-18 | 6.76 | $6.77 | 108123 |
| 2024-07-17 | 6.76 | $6.75 | 203907 |
| 2024-07-16 | 6.76 | $6.83 | 176225 |
| 2024-07-15 | 6.74 | $6.78 | 218044 |
| 2024-07-12 | 6.74 | $6.84 | 110900 |
| 2024-07-11 | 6.72 | $6.84 | 155449 |
| 2024-07-10 | 6.71 | $6.84 | 207338 |
| 2024-07-09 | 6.69 | $6.83 | 222900 |
| 2024-07-08 | 6.67 | $6.74 | 94500 |
| 2024-07-05 | 6.67 | $6.73 | 114000 |
| 2024-07-03 | 6.66 | $6.78 | 208300 |
| 2024-07-02 | 6.65 | $6.72 | 167922 |
| 2024-07-01 | 6.64 | $6.65 | 217400 |
| 2024-06-28 | 6.64 | $6.62 | 269500 |
| 2024-06-27 | 6.64 | $6.61 | 184646 |
| 2024-06-26 | 6.64 | $6.61 | 182809 |
| 2024-06-25 | 6.64 | $6.62 | 163800 |
| 2024-06-24 | 6.64 | $6.63 | 121412 |
| 2024-06-21 | 6.64 | $6.69 | 115500 |
| 2024-06-20 | 6.63 | $6.65 | 109600 |
| 2024-06-18 | 6.62 | $6.64 | 118300 |
| 2024-06-17 | 6.62 | $6.62 | 150000 |
| 2024-06-14 | 6.62 | $6.65 | 80000 |
| 2024-06-13 | 6.61 | $6.66 | 81518 |
| 2024-06-12 | 6.60 | $6.69 | 129200 |
| 2024-06-11 | 6.59 | $6.67 | 151200 |
| 2024-06-10 | 6.58 | $6.64 | 114500 |
| 2024-06-07 | 6.57 | $6.65 | 120027 |
| 2024-06-06 | 6.57 | $6.65 | 137107 |
| 2024-06-05 | 6.56 | $6.65 | 157300 |
| 2024-06-04 | 6.55 | $6.61 | 146144 |
| 2024-06-03 | 6.54 | $6.56 | 193000 |
| 2024-05-31 | 6.54 | $6.55 | 133441 |
| 2024-05-30 | 6.55 | $6.48 | 105441 |
| 2024-05-29 | 6.55 | $6.45 | 152440 |
| 2024-05-28 | 6.56 | $6.50 | 455400 |
| 2024-05-24 | 6.57 | $6.59 | 63304 |
| 2024-05-23 | 6.57 | $6.57 | 205400 |
| 2024-05-22 | 6.57 | $6.60 | 103019 |
| 2024-05-21 | 6.56 | $6.58 | 104839 |
| 2024-05-20 | 6.55 | $6.55 | 106117 |
| 2024-05-17 | 6.55 | $6.54 | 146900 |
| 2024-05-16 | 6.55 | $6.56 | 134600 |
| 2024-05-15 | 6.54 | $6.58 | 222400 |
| 2024-05-14 | 6.54 | $6.50 | 274100 |
| 2024-05-13 | 6.53 | $6.50 | 356800 |
| 2024-05-10 | 6.53 | $6.57 | 102702 |
| 2024-05-09 | 6.52 | $6.64 | 122800 |
| 2024-05-08 | 6.50 | $6.63 | 141600 |
| 2024-05-07 | 6.49 | $6.62 | 149900 |
| 2024-05-06 | 6.47 | $6.65 | 153331 |
| 2024-05-03 | 6.45 | $6.60 | 108023 |
| 2024-05-02 | 6.44 | $6.53 | 176700 |
| 2024-05-01 | 6.43 | $6.51 | 238941 |
| 2024-04-30 | 6.42 | $6.45 | 129337 |
| 2024-04-29 | 6.42 | $6.48 | 95524 |
| 2024-04-26 | 6.42 | $6.44 | 80333 |
| 2024-04-25 | 6.42 | $6.39 | 135333 |
| 2024-04-24 | 6.43 | $6.45 | 148300 |
| 2024-04-23 | 6.43 | $6.47 | 100618 |
| 2024-04-22 | 6.43 | $6.41 | 167300 |
| 2024-04-19 | 6.44 | $6.32 | 120220 |
| 2024-04-18 | 6.46 | $6.34 | 95546 |
| 2024-04-17 | 6.48 | $6.33 | 121600 |
| 2024-04-16 | 6.50 | $6.32 | 220933 |
| 2024-04-15 | 6.53 | $6.32 | 204000 |
| 2024-04-12 | 6.55 | $6.38 | 197392 |
| 2024-04-11 | 6.57 | $6.46 | 271300 |
| 2024-04-10 | 6.59 | $6.51 | 376930 |
| 2024-04-09 | 6.60 | $6.55 | 122800 |
| 2024-04-08 | 6.60 | $6.57 | 193730 |
| 2024-04-05 | 6.61 | $6.54 | 271409 |
| 2024-04-04 | 6.61 | $6.55 | 176923 |
| 2024-04-03 | 6.62 | $6.55 | 367805 |
| 2024-04-02 | 6.63 | $6.57 | 168100 |
| 2024-04-01 | 6.63 | $6.62 | 266000 |
| 2024-03-28 | 6.63 | $6.64 | 339900 |
| 2024-03-27 | 6.63 | $6.68 | 148209 |
| 2024-03-26 | 6.63 | $6.64 | 77818 |
| 2024-03-25 | 6.63 | $6.63 | 124542 |
| 2024-03-22 | 6.62 | $6.66 | 78207 |
| 2024-03-21 | 6.62 | $6.64 | 171631 |
| 2024-03-20 | 6.62 | $6.64 | 129700 |
| 2024-03-19 | 6.62 | $6.63 | 94500 |
| 2024-03-18 | 6.62 | $6.60 | 57123 |
| 2024-03-15 | 6.62 | $6.59 | 72215 |
| 2024-03-14 | 6.62 | $6.61 | 109032 |
| 2024-03-13 | 6.62 | $6.63 | 179600 |
| 2024-03-12 | 6.62 | $6.60 | 185900 |
| 2024-03-11 | 6.63 | $6.58 | 155328 |
| 2024-03-08 | 6.63 | $6.63 | 1.2M |
| 2024-03-07 | 6.64 | $6.62 | 163735 |
| 2024-03-06 | 6.64 | $6.62 | 175606 |
| 2024-03-05 | 6.64 | $6.63 | 216409 |
| 2024-03-04 | 6.65 | $6.63 | 198000 |
| 2024-03-01 | 6.65 | $6.67 | 149932 |
| 2024-02-29 | 6.65 | $6.67 | 107400 |
| 2024-02-28 | 6.65 | $6.65 | 127000 |
| 2024-02-27 | 6.65 | $6.60 | 143103 |
| 2024-02-26 | 6.66 | $6.59 | 169109 |
| 2024-02-23 | 6.67 | $6.63 | 174600 |
| 2024-02-22 | 6.67 | $6.64 | 119238 |
| 2024-02-21 | 6.68 | $6.64 | 146302 |
| 2024-02-20 | 6.68 | $6.61 | 113800 |
| 2024-02-16 | 6.68 | $6.62 | 123237 |
| 2024-02-15 | 6.69 | $6.66 | 226100 |
| 2024-02-14 | 6.69 | $6.67 | 192800 |
| 2024-02-13 | 6.69 | $6.64 | 123000 |
| 2024-02-12 | 6.69 | $6.72 | 136000 |
| 2024-02-09 | 6.68 | $6.76 | 162319 |
| 2024-02-08 | 6.67 | $6.75 | 165800 |
| 2024-02-07 | 6.66 | $6.73 | 171800 |
| 2024-02-06 | 6.65 | $6.72 | 130100 |
| 2024-02-05 | 6.64 | $6.65 | 161800 |
| 2024-02-02 | 6.64 | $6.68 | 222600 |
| 2024-02-01 | 6.63 | $6.75 | 295613 |
| 2024-01-31 | 6.62 | $6.68 | 341900 |
| 2024-01-30 | 6.61 | $6.70 | 225300 |
| 2024-01-29 | 6.60 | $6.66 | 123840 |
| 2024-01-26 | 6.60 | $6.65 | 156706 |
| 2024-01-25 | 6.59 | $6.64 | 113829 |
| 2024-01-24 | 6.59 | $6.62 | 130600 |
| 2024-01-23 | 6.58 | $6.57 | 174200 |
| 2024-01-22 | 6.58 | $6.58 | 115500 |
| 2024-01-19 | 6.58 | $6.51 | 142400 |
| 2024-01-18 | 6.59 | $6.54 | 175300 |
| 2024-01-17 | 6.59 | $6.54 | 159700 |
| 2024-01-16 | 6.59 | $6.58 | 121700 |
| 2024-01-12 | 6.59 | $6.61 | 84400 |
| 2024-01-11 | 6.58 | $6.67 | 155433 |
| 2024-01-10 | 6.57 | $6.65 | 216300 |
| 2024-01-09 | 6.56 | $6.63 | 326600 |
| 2024-01-08 | 6.54 | $6.64 | 116629 |
| 2024-01-05 | 6.53 | $6.60 | 134623 |
| 2024-01-04 | 6.52 | $6.60 | 129232 |
| 2024-01-03 | 6.50 | $6.59 | 153600 |
| 2024-01-02 | 6.49 | $6.57 | 206726 |
| 2023-12-29 | 6.48 | $6.52 | 278500 |
| 2023-12-28 | 6.47 | $6.55 | 257142 |
| 2023-12-27 | 6.46 | $6.53 | 169016 |
| 2023-12-26 | 6.45 | $6.52 | 137800 |
| 2023-12-22 | 6.44 | $6.50 | 250109 |
| 2023-12-21 | 6.43 | $6.52 | 253115 |
| 2023-12-20 | 6.41 | $6.45 | 174800 |
| 2023-12-19 | 6.40 | $6.49 | 197805 |
| 2023-12-18 | 6.39 | $6.49 | 286242 |
| 2023-12-15 | 6.37 | $6.51 | 215923 |
| 2023-12-14 | 6.36 | $6.50 | 241100 |
| 2023-12-13 | 6.34 | $6.41 | 355418 |
| 2023-12-12 | 6.33 | $6.30 | 143700 |
| 2023-12-11 | 6.32 | $6.31 | 249130 |
| 2023-12-08 | 6.32 | $6.35 | 267400 |
| 2023-12-07 | 6.31 | $6.41 | 163149 |
| 2023-12-06 | 6.29 | $6.39 | 208338 |
| 2023-12-05 | 6.27 | $6.39 | 193215 |
| 2023-12-04 | 6.25 | $6.40 | 307200 |
| 2023-12-01 | 6.23 | $6.41 | 154000 |
| 2023-11-30 | 6.21 | $6.33 | 128400 |
| 2023-11-29 | 6.19 | $6.29 | 155500 |
| 2023-11-28 | 6.17 | $6.25 | 236148 |
| 2023-11-27 | 6.16 | $6.26 | 98109 |
| 2023-11-24 | 6.14 | $6.27 | 93500 |
| 2023-11-22 | 6.12 | $6.29 | 462500 |
| 2023-11-21 | 6.09 | $6.21 | 149535 |
| 2023-11-20 | 6.07 | $6.22 | 91900 |
| 2023-11-17 | 6.04 | $6.17 | 201606 |
| 2023-11-16 | 6.02 | $6.17 | 179138 |
| 2023-11-15 | 6.00 | $6.13 | 248200 |
| 2023-11-14 | 5.98 | $6.11 | 380237 |
| 2023-11-13 | 5.96 | $5.98 | 495318 |
| 2023-11-10 | 5.96 | $6.04 | 619300 |
| 2023-11-09 | 5.94 | $6.06 | 187217 |
| 2023-11-08 | 5.93 | $6.13 | 177600 |
| 2023-11-07 | 5.90 | $6.09 | 205211 |
| 2023-11-06 | 5.88 | $6.08 | 174007 |
| 2023-11-03 | 5.86 | $6.12 | 398300 |
| 2023-11-02 | 5.84 | $6.03 | 327830 |
| 2023-11-01 | 5.83 | $5.87 | 353001 |
| 2023-10-31 | 5.83 | $5.80 | 167648 |
| 2023-10-30 | 5.83 | $5.77 | 119213 |
| 2023-10-27 | 5.85 | $5.71 | 359944 |
| 2023-10-26 | 5.87 | $5.73 | 178618 |
| 2023-10-25 | 5.88 | $5.74 | 210713 |
| 2023-10-24 | 5.91 | $5.82 | 252743 |
| 2023-10-23 | 5.92 | $5.79 | 265100 |
| 2023-10-20 | 5.94 | $5.83 | 185419 |
| 2023-10-19 | 5.95 | $5.87 | 142500 |
| 2023-10-18 | 5.97 | $5.89 | 160425 |
| 2023-10-17 | 5.98 | $5.89 | 341611 |
| 2023-10-16 | 6.00 | $5.88 | 387500 |
| 2023-10-13 | 6.01 | $5.90 | 503600 |
| 2023-10-12 | 6.03 | $5.93 | 230154 |
| 2023-10-11 | 6.04 | $6.00 | 489645 |
| 2023-10-10 | 6.05 | $5.99 | 602700 |
| 2023-10-09 | 6.07 | $5.99 | 134446 |
| 2023-10-06 | 6.08 | $5.97 | 235415 |
| 2023-10-05 | 6.09 | $5.97 | 342629 |
| 2023-10-04 | 6.11 | $6.01 | 207800 |
| 2023-10-03 | 6.13 | $5.99 | 161500 |
| 2023-10-02 | 6.15 | $6.05 | 290519 |
| 2023-09-29 | 6.16 | $6.10 | 247300 |
| 2023-09-28 | 6.17 | $6.11 | 299514 |
| 2023-09-27 | 6.18 | $6.10 | 215538 |
| 2023-09-26 | 6.20 | $6.11 | 319427 |
| 2023-09-25 | 6.21 | $6.12 | 196900 |
| 2023-09-22 | 6.22 | $6.16 | 353247 |
| 2023-09-21 | 6.23 | $6.11 | 204881 |
| 2023-09-20 | 6.25 | $6.16 | 354114 |
| 2023-09-19 | 6.26 | $6.19 | 213030 |
| 2023-09-18 | 6.27 | $6.21 | 327100 |
| 2023-09-15 | 6.27 | $6.20 | 68448 |
| 2023-09-14 | 6.28 | $6.23 | 180939 |
| 2023-09-13 | 6.29 | $6.24 | 203710 |
| 2023-09-12 | 6.29 | $6.25 | 105916 |
| 2023-09-11 | 6.30 | $6.25 | 94228 |
| 2023-09-08 | 6.30 | $6.30 | 221800 |
| 2023-09-07 | 6.30 | $6.30 | 72100 |
| 2023-09-06 | 6.31 | $6.28 | 297136 |
| 2023-09-05 | 6.31 | $6.33 | 274534 |
| 2023-09-01 | 6.31 | $6.33 | 369049 |
| 2023-08-31 | 6.31 | $6.33 | 313209 |
| 2023-08-30 | 6.32 | $6.30 | 222532 |
| 2023-08-29 | 6.32 | $6.31 | 453706 |
| 2023-08-28 | 6.32 | $6.27 | 321923 |
| 2023-08-25 | 6.33 | $6.27 | 183621 |
| 2023-08-24 | 6.34 | $6.26 | 310504 |
| 2023-08-23 | 6.35 | $6.32 | 319903 |
| 2023-08-22 | 6.36 | $6.28 | 183125 |
| 2023-08-21 | 6.37 | $6.26 | 214000 |
| 2023-08-18 | 6.38 | $6.28 | 165300 |
| 2023-08-17 | 6.39 | $6.29 | 378200 |
| 2023-08-16 | 6.40 | $6.37 | 54300 |
| 2023-08-15 | 6.40 | $6.38 | 42804 |
| 2023-08-14 | 6.41 | $6.40 | 110700 |
| 2023-08-11 | 6.41 | $6.43 | 97647 |
| 2023-08-10 | 6.40 | $6.45 | 231722 |
| 2023-08-09 | 6.40 | $6.44 | 59233 |
| 2023-08-08 | 6.40 | $6.41 | 98515 |
| 2023-08-07 | 6.40 | $6.41 | 70540 |
| 2023-08-04 | 6.40 | $6.37 | 117900 |
| 2023-08-03 | 6.40 | $6.33 | 244000 |
| 2023-08-02 | 6.41 | $6.38 | 196500 |
| 2023-08-01 | 6.41 | $6.40 | 131200 |
| 2023-07-31 | 6.41 | $6.44 | 155300 |
| 2023-07-28 | 6.41 | $6.43 | 176000 |
| 2023-07-27 | 6.41 | $6.36 | 190441 |
| 2023-07-26 | 6.42 | $6.42 | 172100 |
| 2023-07-25 | 6.42 | $6.37 | 145300 |
| 2023-07-24 | 6.42 | $6.40 | 189940 |
| 2023-07-21 | 6.42 | $6.37 | 205525 |
| 2023-07-20 | 6.43 | $6.37 | 308423 |
| 2023-07-19 | 6.43 | $6.41 | 287159 |
| 2023-07-18 | 6.43 | $6.46 | 192152 |
| 2023-07-17 | 6.42 | $6.43 | 122400 |
| 2023-07-14 | 6.42 | $6.42 | 135040 |
| 2023-07-13 | 6.41 | $6.49 | 132500 |
| 2023-07-12 | 6.40 | $6.53 | 86442 |
| 2023-07-11 | 6.39 | $6.46 | 76621 |
| 2023-07-10 | 6.38 | $6.40 | 146736 |
| 2023-07-07 | 6.37 | $6.38 | 139504 |
| 2023-07-06 | 6.37 | $6.39 | 130230 |
| 2023-07-05 | 6.36 | $6.47 | 111600 |
| 2023-07-03 | 6.35 | $6.44 | 141700 |
| 2023-06-30 | 6.33 | $6.45 | 299018 |
| 2023-06-29 | 6.32 | $6.38 | 211400 |
| 2023-06-28 | 6.31 | $6.41 | 178300 |
| 2023-06-27 | 6.30 | $6.33 | 149900 |
| 2023-06-26 | 6.29 | $6.30 | 67500 |
| 2023-06-23 | 6.29 | $6.30 | 147115 |
| 2023-06-22 | 6.28 | $6.29 | 52317 |
| 2023-06-21 | 6.28 | $6.33 | 74900 |
| 2023-06-20 | 6.27 | $6.36 | 380519 |
| 2023-06-16 | 6.26 | $6.30 | 137700 |
| 2023-06-15 | 6.25 | $6.34 | 351200 |
| 2023-06-14 | 6.24 | $6.28 | 392800 |
| 2023-06-13 | 6.24 | $6.25 | 457600 |
| 2023-06-12 | 6.24 | $6.22 | 393328 |
| 2023-06-09 | 6.24 | $6.26 | 306320 |
| 2023-06-08 | 6.23 | $6.32 | 248220 |
| 2023-06-07 | 6.23 | $6.29 | 96500 |
| 2023-06-06 | 6.22 | $6.29 | 195400 |
| 2023-06-05 | 6.22 | $6.25 | 243634 |
| 2023-06-02 | 6.22 | $6.26 | 155100 |
| 2023-06-01 | 6.22 | $6.24 | 230427 |
| 2023-05-31 | 6.23 | $6.17 | 161628 |
| 2023-05-30 | 6.24 | $6.17 | 204636 |
| 2023-05-26 | 6.25 | $6.13 | 203100 |
| 2023-05-25 | 6.26 | $6.12 | 88700 |
| 2023-05-24 | 6.28 | $6.18 | 145507 |
| 2023-05-23 | 6.30 | $6.19 | 88800 |
| 2023-05-22 | 6.31 | $6.29 | 195630 |
| 2023-05-19 | 6.31 | $6.20 | 174232 |
| 2023-05-18 | 6.33 | $6.22 | 166500 |
| 2023-05-17 | 6.34 | $6.26 | 70000 |
| 2023-05-16 | 6.35 | $6.25 | 76400 |
| 2023-05-15 | 6.36 | $6.29 | 90100 |
| 2023-05-12 | 6.37 | $6.30 | 70322 |
| 2023-05-11 | 6.38 | $6.37 | 62848 |
| 2023-05-10 | 6.38 | $6.40 | 83500 |
| 2023-05-09 | 6.38 | $6.42 | 114910 |
| 2023-05-08 | 6.38 | $6.41 | 149400 |
| 2023-05-05 | 6.38 | $6.39 | 137300 |
| 2023-05-04 | 6.38 | $6.31 | 187400 |
| 2023-05-03 | 6.39 | $6.32 | 156142 |
| 2023-05-02 | 6.39 | $6.35 | 233313 |
| 2023-05-01 | 6.40 | $6.39 | 205015 |
| 2023-04-28 | 6.40 | $6.38 | 208100 |
| 2023-04-27 | 6.40 | $6.37 | 150703 |
| 2023-04-26 | 6.40 | $6.37 | 113007 |
| 2023-04-25 | 6.40 | $6.36 | 104000 |
| 2023-04-24 | 6.40 | $6.42 | 204300 |
| 2023-04-21 | 6.39 | $6.37 | 181900 |
| 2023-04-20 | 6.39 | $6.38 | 100300 |
| 2023-04-19 | 6.38 | $6.42 | 119941 |
| 2023-04-18 | 6.37 | $6.44 | 130148 |
| 2023-04-17 | 6.36 | $6.48 | 177130 |
| 2023-04-14 | 6.34 | $6.42 | 143635 |
| 2023-04-13 | 6.32 | $6.44 | 104700 |
| 2023-04-12 | 6.30 | $6.46 | 96100 |
| 2023-04-11 | 6.28 | $6.44 | 203342 |
| 2023-04-10 | 6.26 | $6.41 | 247921 |
| 2023-04-06 | 6.25 | $6.33 | 63500 |
| 2023-04-05 | 6.24 | $6.32 | 84429 |
| 2023-04-04 | 6.23 | $6.35 | 135200 |
| 2023-04-03 | 6.23 | $6.39 | 187500 |
| 2023-03-31 | 6.22 | $6.33 | 167200 |
| 2023-03-30 | 6.21 | $6.25 | 151546 |
| 2023-03-29 | 6.22 | $6.22 | 102149 |
| 2023-03-28 | 6.23 | $6.11 | 133618 |
| 2023-03-27 | 6.26 | $6.15 | 129228 |
| 2023-03-24 | 6.28 | $6.10 | 89700 |
| 2023-03-23 | 6.32 | $6.13 | 205300 |
| 2023-03-22 | 6.35 | $6.18 | 160109 |
| 2023-03-21 | 6.37 | $6.18 | 167100 |
| 2023-03-20 | 6.40 | $6.13 | 125000 |
| 2023-03-17 | 6.44 | $6.13 | 127749 |
| 2023-03-16 | 6.48 | $6.19 | 285600 |
| 2023-03-15 | 6.51 | $6.21 | 263528 |
| 2023-03-14 | 6.55 | $6.30 | 270200 |
| 2023-03-13 | 6.57 | $6.22 | 236245 |
| 2023-03-10 | 6.61 | $6.46 | 127935 |
| 2023-03-09 | 6.63 | $6.51 | 128600 |
| 2023-03-08 | 6.64 | $6.65 | 61712 |
| 2023-03-07 | 6.64 | $6.70 | 122000 |
| 2023-03-06 | 6.64 | $6.70 | 143804 |
| 2023-03-03 | 6.64 | $6.68 | 188500 |
| 2023-03-02 | 6.64 | $6.64 | 212630 |
| 2023-03-01 | 6.65 | $6.67 | 195033 |
| 2023-02-28 | 6.66 | $6.69 | 79800 |
| 2023-02-27 | 6.66 | $6.67 | 116100 |
| 2023-02-24 | 6.67 | $6.56 | 134600 |
| 2023-02-23 | 6.69 | $6.56 | 74500 |
| 2023-02-22 | 6.71 | $6.52 | 73531 |
| 2023-02-21 | 6.73 | $6.46 | 128500 |
| 2023-02-17 | 6.76 | $6.58 | 104624 |
| 2023-02-16 | 6.78 | $6.57 | 130044 |
| 2023-02-15 | 6.81 | $6.66 | 208501 |
| 2023-02-14 | 6.82 | $6.66 | 250729 |
| 2023-02-13 | 6.84 | $6.72 | 174100 |
| 2023-02-10 | 6.85 | $6.72 | 121200 |
| 2023-02-09 | 6.85 | $6.86 | 119704 |
| 2023-02-08 | 6.85 | $6.88 | 71024 |
| 2023-02-07 | 6.84 | $6.93 | 88026 |
| 2023-02-06 | 6.83 | $6.86 | 94506 |
| 2023-02-03 | 6.82 | $6.96 | 87000 |
| 2023-02-02 | 6.80 | $6.97 | 116612 |
| 2023-02-01 | 6.78 | $6.92 | 243300 |
| 2023-01-31 | 6.76 | $6.88 | 90100 |
| 2023-01-30 | 6.74 | $6.83 | 372646 |
| 2023-01-27 | 6.72 | $6.81 | 104743 |
| 2023-01-26 | 6.71 | $6.79 | 81610 |
| 2023-01-25 | 6.69 | $6.74 | 95000 |
| 2023-01-24 | 6.68 | $6.73 | 86700 |
| 2023-01-23 | 6.66 | $6.76 | 134946 |
| 2023-01-20 | 6.65 | $6.73 | 96800 |
| 2023-01-19 | 6.63 | $6.72 | 131905 |
| 2023-01-18 | 6.62 | $6.75 | 87500 |
| 2023-01-17 | 6.60 | $6.75 | 204533 |
| 2023-01-13 | 6.58 | $6.72 | 192625 |
| 2023-01-12 | 6.56 | $6.73 | 177105 |
| 2023-01-11 | 6.54 | $6.72 | 240609 |
| 2023-01-10 | 6.52 | $6.68 | 203809 |
| 2023-01-09 | 6.50 | $6.68 | 123311 |
| 2023-01-06 | 6.49 | $6.62 | 93200 |
| 2023-01-05 | 6.48 | $6.47 | 217100 |
| 2023-01-04 | 6.49 | $6.52 | 194611 |
| 2023-01-03 | 6.49 | $6.49 | 140036 |
| 2022-12-30 | 6.50 | $6.39 | 924236 |
| 2022-12-29 | 6.53 | $6.42 | 182700 |
| 2022-12-28 | 6.55 | $6.37 | 272100 |
| 2022-12-27 | 6.58 | $6.38 | 271321 |
| 2022-12-23 | 6.61 | $6.50 | 120900 |
| 2022-12-22 | 6.63 | $6.44 | 204236 |
| 2022-12-21 | 6.66 | $6.51 | 177109 |
| 2022-12-20 | 6.68 | $6.50 | 215107 |
| 2022-12-19 | 6.71 | $6.49 | 148509 |
| 2022-12-16 | 6.74 | $6.53 | 193127 |
| 2022-12-15 | 6.76 | $6.59 | 293739 |
| 2022-12-14 | 6.78 | $6.63 | 226800 |
| 2022-12-13 | 6.79 | $6.63 | 199300 |
| 2022-12-12 | 6.81 | $6.63 | 210935 |
| 2022-12-09 | 6.82 | $6.63 | 286900 |
| 2022-12-08 | 6.83 | $6.70 | 307200 |
| 2022-12-07 | 6.84 | $6.82 | 233610 |
| 2022-12-06 | 6.83 | $6.80 | 157006 |
| 2022-12-05 | 6.82 | $6.90 | 203210 |
| 2022-12-02 | 6.80 | $6.95 | 232700 |
| 2022-12-01 | 6.78 | $7.16 | 340900 |
| 2022-11-30 | 6.73 | $7.09 | 152939 |
| 2022-11-29 | 6.68 | $6.85 | 116639 |
| 2022-11-28 | 6.66 | $6.77 | 117300 |
| 2022-11-25 | 6.64 | $6.87 | 46700 |
| 2022-11-23 | 6.61 | $6.80 | 83913 |
| 2022-11-22 | 6.58 | $6.81 | 105500 |
| 2022-11-21 | 6.55 | $6.69 | 133808 |
| 2022-11-18 | 6.53 | $6.72 | 282800 |
| 2022-11-17 | 6.50 | $6.63 | 202720 |
| 2022-11-16 | 6.48 | $6.65 | 346000 |
| 2022-11-15 | 6.45 | $6.54 | 111900 |
| 2022-11-14 | 6.44 | $6.46 | 137821 |
| 2022-11-11 | 6.42 | $6.56 | 95538 |
| 2022-11-10 | 6.40 | $6.55 | 185219 |
| 2022-11-09 | 6.38 | $6.42 | 109700 |
| 2022-11-08 | 6.36 | $6.51 | 114420 |
| 2022-11-07 | 6.34 | $6.51 | 168632 |
| 2022-11-04 | 6.31 | $6.42 | 95502 |
| 2022-11-03 | 6.30 | $6.39 | 61234 |
| 2022-11-02 | 6.28 | $6.44 | 173600 |
| 2022-11-01 | 6.26 | $6.56 | 337000 |
| 2022-10-31 | 6.23 | $6.39 | 132200 |
| 2022-10-28 | 6.21 | $6.41 | 130405 |
| 2022-10-27 | 6.20 | $6.33 | 139918 |
| 2022-10-26 | 6.18 | $6.35 | 258506 |
| 2022-10-25 | 6.17 | $6.29 | 113603 |
| 2022-10-24 | 6.16 | $6.17 | 128147 |
| 2022-10-21 | 6.17 | $6.14 | 88500 |
| 2022-10-20 | 6.17 | $6.09 | 94410 |
| 2022-10-19 | 6.19 | $6.09 | 86800 |
| 2022-10-18 | 6.20 | $6.16 | 195843 |
| 2022-10-17 | 6.21 | $6.10 | 164314 |
| 2022-10-14 | 6.23 | $5.96 | 146916 |
| 2022-10-13 | 6.26 | $6.05 | 128800 |
| 2022-10-12 | 6.29 | $6.16 | 154610 |
| 2022-10-11 | 6.31 | $6.19 | 157400 |
| 2022-10-10 | 6.33 | $6.17 | 112000 |
| 2022-10-07 | 6.36 | $6.26 | 217744 |
| 2022-10-06 | 6.38 | $6.38 | 132122 |
| 2022-10-05 | 6.39 | $6.44 | 161621 |
| 2022-10-04 | 6.40 | $6.47 | 204700 |
| 2022-10-03 | 6.41 | $6.31 | 120528 |
| 2022-09-30 | 6.43 | $6.20 | 266505 |
| 2022-09-29 | 6.47 | $6.20 | 141900 |
| 2022-09-28 | 6.51 | $6.33 | 79800 |
| 2022-09-27 | 6.54 | $6.15 | 119401 |
| 2022-09-26 | 6.59 | $6.18 | 225047 |
| 2022-09-23 | 6.64 | $6.31 | 215700 |
| 2022-09-22 | 6.68 | $6.47 | 97900 |
| 2022-09-21 | 6.71 | $6.49 | 81637 |
| 2022-09-20 | 6.74 | $6.52 | 77600 |
| 2022-09-19 | 6.77 | $6.58 | 115200 |
| 2022-09-16 | 6.80 | $6.59 | 167309 |
| 2022-09-15 | 6.83 | $6.69 | 71440 |
| 2022-09-14 | 6.85 | $6.74 | 88800 |
| 2022-09-13 | 6.87 | $6.71 | 99900 |
| 2022-09-12 | 6.89 | $6.83 | 107900 |
| 2022-09-09 | 6.91 | $6.90 | 94800 |
| 2022-09-08 | 6.92 | $6.87 | 83515 |
| 2022-09-07 | 6.93 | $6.86 | 89240 |
| 2022-09-06 | 6.95 | $6.80 | 149800 |
| 2022-09-02 | 6.98 | $6.83 | 150909 |
| 2022-09-01 | 7.00 | $6.78 | 164622 |
| 2022-08-31 | 7.04 | $6.83 | 49800 |
| 2022-08-30 | 7.07 | $6.82 | 94300 |
| 2022-08-29 | 7.10 | $6.91 | 85213 |
| 2022-08-26 | 7.12 | $6.96 | 86000 |
| 2022-08-25 | 7.15 | $7.03 | 47313 |
| 2022-08-24 | 7.16 | $7.00 | 85800 |
| 2022-08-23 | 7.18 | $6.97 | 69249 |
| 2022-08-22 | 7.20 | $6.95 | 180800 |
| 2022-08-19 | 7.22 | $7.01 | 145300 |
| 2022-08-18 | 7.23 | $7.12 | 164800 |
| 2022-08-17 | 7.24 | $7.13 | 151642 |
| 2022-08-16 | 7.24 | $7.30 | 66548 |
| 2022-08-15 | 7.22 | $7.34 | 136221 |
| 2022-08-12 | 7.19 | $7.35 | 84200 |
| 2022-08-11 | 7.16 | $7.33 | 128900 |
| 2022-08-10 | 7.13 | $7.35 | 219900 |
| 2022-08-09 | 7.09 | $7.27 | 109503 |
| 2022-08-08 | 7.05 | $7.28 | 174400 |
| 2022-08-05 | 7.01 | $7.28 | 145437 |
| 2022-08-04 | 6.96 | $7.26 | 132600 |
| 2022-08-03 | 6.92 | $7.23 | 210400 |
| 2022-08-02 | 6.87 | $7.22 | 220921 |
| 2022-08-01 | 6.83 | $7.27 | 256613 |
| 2022-07-29 | 6.77 | $7.11 | 87341 |
| 2022-07-28 | 6.72 | $7.04 | 167100 |
| 2022-07-27 | 6.68 | $6.92 | 127100 |
| 2022-07-26 | 6.65 | $6.83 | 64600 |
| 2022-07-25 | 6.63 | $6.82 | 122300 |
| 2022-07-22 | 6.61 | $6.82 | 107923 |
| 2022-07-21 | 6.58 | $6.82 | 147500 |
| 2022-07-20 | 6.55 | $6.76 | 163037 |
| 2022-07-19 | 6.53 | $6.65 | 201339 |
| 2022-07-18 | 6.52 | $6.51 | 334800 |
| 2022-07-15 | 6.52 | $6.53 | 2.0M |
| 2022-07-14 | 6.52 | $6.51 | 285715 |
| 2022-07-13 | 6.52 | $6.48 | 272722 |
| 2022-07-12 | 6.53 | $6.48 | 336500 |
| 2022-07-11 | 6.54 | $6.47 | 542200 |
| 2022-07-08 | 6.55 | $6.69 | 273400 |
| 2022-07-07 | 6.55 | $6.57 | 189708 |
| 2022-07-06 | 6.56 | $6.46 | 185400 |
| 2022-07-05 | 6.59 | $6.47 | 204331 |
| 2022-07-01 | 6.62 | $6.58 | 199206 |
| 2022-06-30 | 6.64 | $6.49 | 226243 |
| 2022-06-29 | 6.68 | $6.50 | 138332 |
| 2022-06-28 | 6.72 | $6.52 | 83041 |
| 2022-06-27 | 6.76 | $6.54 | 204600 |
| 2022-06-24 | 6.80 | $6.57 | 116300 |
| 2022-06-23 | 6.84 | $6.49 | 221700 |
| 2022-06-22 | 6.89 | $6.49 | 85800 |
| 2022-06-21 | 6.94 | $6.48 | 218502 |
| 2022-06-17 | 7.00 | $6.51 | 118300 |
| 2022-06-16 | 7.05 | $6.50 | 218100 |
| 2022-06-15 | 7.11 | $6.80 | 212149 |
| 2022-06-14 | 7.14 | $6.75 | 198826 |
| 2022-06-13 | 7.17 | $6.75 | 197146 |
| 2022-06-10 | 7.21 | $7.06 | 147600 |
| 2022-06-09 | 7.22 | $7.24 | 104106 |
| 2022-06-08 | 7.20 | $7.33 | 67200 |
| 2022-06-07 | 7.18 | $7.37 | 72200 |
| 2022-06-06 | 7.15 | $7.32 | 101508 |
| 2022-06-03 | 7.13 | $7.35 | 46244 |
| 2022-06-02 | 7.11 | $7.34 | 114604 |
| 2022-06-01 | 7.08 | $7.32 | 136200 |
| 2022-05-31 | 7.06 | $7.31 | 125628 |
| 2022-05-27 | 7.05 | $7.32 | 121028 |
| 2022-05-26 | 7.03 | $7.15 | 170600 |
| 2022-05-25 | 7.03 | $6.99 | 173220 |
| 2022-05-24 | 7.04 | $6.97 | 136300 |
| 2022-05-23 | 7.07 | $6.98 | 106315 |
| 2022-05-20 | 7.09 | $6.96 | 83741 |
| 2022-05-19 | 7.12 | $6.94 | 86400 |
| 2022-05-18 | 7.15 | $6.90 | 139100 |
| 2022-05-17 | 7.20 | $6.96 | 150300 |
| 2022-05-16 | 7.24 | $6.89 | 98724 |
| 2022-05-13 | 7.29 | $6.82 | 116645 |
| 2022-05-12 | 7.35 | $6.84 | 354219 |
| 2022-05-11 | 7.41 | $7.10 | 188424 |
| 2022-05-10 | 7.45 | $7.15 | 209702 |
| 2022-05-09 | 7.49 | $7.13 | 195722 |
| 2022-05-06 | 7.53 | $7.33 | 172418 |
| 2022-05-05 | 7.56 | $7.40 | 122996 |
| 2022-05-04 | 7.58 | $7.56 | 151345 |
| 2022-05-03 | 7.59 | $7.46 | 166100 |
| 2022-05-02 | 7.61 | $7.45 | 256300 |
| 2022-04-29 | 7.64 | $7.54 | 118114 |
| 2022-04-28 | 7.66 | $7.61 | 80126 |
| 2022-04-27 | 7.67 | $7.54 | 74533 |
| 2022-04-26 | 7.69 | $7.53 | 52013 |
| 2022-04-25 | 7.72 | $7.60 | 96900 |
| 2022-04-22 | 7.73 | $7.58 | 68800 |
| 2022-04-21 | 7.76 | $7.67 | 63000 |
| 2022-04-20 | 7.77 | $7.72 | 169342 |
| 2022-04-19 | 7.78 | $7.64 | 108820 |
| 2022-04-18 | 7.79 | $7.56 | 127106 |
| 2022-04-14 | 7.82 | $7.57 | 157300 |
| 2022-04-13 | 7.85 | $7.73 | 81239 |
| 2022-04-12 | 7.86 | $7.69 | 156300 |
| 2022-04-11 | 7.87 | $7.60 | 225500 |
| 2022-04-08 | 7.89 | $7.87 | 79234 |
| 2022-04-07 | 7.89 | $7.89 | 99711 |
| 2022-04-06 | 7.88 | $7.95 | 120016 |
| 2022-04-05 | 7.86 | $8.04 | 104148 |
| 2022-04-04 | 7.84 | $8.13 | 168600 |
| 2022-04-01 | 7.80 | $8.02 | 181031 |
| 2022-03-31 | 7.78 | $7.90 | 132541 |
| 2022-03-30 | 7.77 | $7.86 | 265141 |
| 2022-03-29 | 7.76 | $7.89 | 86034 |
| 2022-03-28 | 7.75 | $7.71 | 165632 |
| 2022-03-25 | 7.76 | $7.77 | 137100 |
| 2022-03-24 | 7.77 | $7.83 | 81300 |
| 2022-03-23 | 7.77 | $7.83 | 253612 |
| 2022-03-22 | 7.76 | $7.66 | 139200 |
| 2022-03-21 | 7.78 | $7.86 | 131635 |
| 2022-03-18 | 7.77 | $7.88 | 226900 |
| 2022-03-17 | 7.77 | $7.82 | 243100 |
| 2022-03-16 | 7.77 | $7.64 | 281188 |
| 2022-03-15 | 7.78 | $7.46 | 268200 |
| 2022-03-14 | 7.82 | $7.37 | 554900 |
| 2022-03-11 | 7.87 | $7.64 | 146024 |
| 2022-03-10 | 7.89 | $7.72 | 393000 |
| 2022-03-09 | 7.91 | $7.90 | 88315 |
| 2022-03-08 | 7.92 | $7.83 | 1.2M |
| 2022-03-07 | 7.93 | $7.84 | 212800 |
| 2022-03-04 | 7.94 | $8.01 | 92526 |
| 2022-03-03 | 7.94 | $8.08 | 134000 |
| 2022-03-02 | 7.93 | $8.08 | 145710 |
| 2022-03-01 | 7.93 | $8.08 | 234113 |
| 2022-02-28 | 7.92 | $7.95 | 153229 |
| 2022-02-25 | 7.93 | $7.87 | 116020 |
| 2022-02-24 | 7.95 | $7.73 | 254300 |
| 2022-02-23 | 7.98 | $7.75 | 197900 |
| 2022-02-22 | 8.02 | $7.72 | 146001 |
| 2022-02-18 | 8.06 | $7.82 | 95927 |
| 2022-02-17 | 8.09 | $7.88 | 177600 |
| 2022-02-16 | 8.12 | $7.94 | 170200 |
| 2022-02-15 | 8.15 | $7.85 | 243033 |
| 2022-02-14 | 8.19 | $7.77 | 428400 |
| 2022-02-11 | 8.24 | $7.93 | 427818 |
| 2022-02-10 | 8.28 | $8.16 | 170600 |
| 2022-02-09 | 8.30 | $8.31 | 154500 |
| 2022-02-08 | 8.31 | $8.20 | 124034 |
| 2022-02-07 | 8.33 | $8.20 | 130700 |
| 2022-02-04 | 8.36 | $8.23 | 223200 |
| 2022-02-03 | 8.38 | $8.24 | 326026 |
| 2022-02-02 | 8.41 | $8.35 | 229200 |
| 2022-02-01 | 8.43 | $8.41 | 178720 |
| 2022-01-31 | 8.45 | $8.23 | 247145 |
| 2022-01-28 | 8.49 | $8.25 | 250410 |
| 2022-01-27 | 8.53 | $8.27 | 201416 |
| 2022-01-26 | 8.57 | $8.24 | 208301 |
| 2022-01-25 | 8.62 | $8.18 | 219905 |
| 2022-01-24 | 8.68 | $8.16 | 933503 |
| 2022-01-21 | 8.74 | $8.41 | 317304 |
| 2022-01-20 | 8.78 | $8.56 | 240437 |
| 2022-01-19 | 8.80 | $8.57 | 223612 |
| 2022-01-18 | 8.82 | $8.66 | 193424 |
| 2022-01-14 | 8.84 | $8.68 | 144113 |
| 2022-01-13 | 8.85 | $8.74 | 200601 |
| 2022-01-12 | 8.85 | $8.83 | 218822 |
| 2022-01-11 | 8.85 | $8.86 | 88400 |
| 2022-01-10 | 8.84 | $8.83 | 148608 |
| 2022-01-07 | 8.84 | $8.87 | 103523 |
| 2022-01-06 | 8.83 | $8.83 | 193800 |
| 2022-01-05 | 8.82 | $8.86 | 120603 |
| 2022-01-04 | 8.81 | $8.99 | 213500 |
| 2022-01-03 | 8.79 | $8.95 | 327144 |
| 2021-12-31 | 8.76 | $9.16 | 741317 |
| 2021-12-30 | 8.72 | $8.91 | 171635 |
| 2021-12-29 | 8.70 | $8.84 | 155900 |
| 2021-12-28 | 8.69 | $8.81 | 174505 |
| 2021-12-27 | 8.68 | $8.77 | 272844 |
| 2021-12-23 | 8.67 | $8.82 | 168600 |
| 2021-12-22 | 8.66 | $8.66 | 157103 |
| 2021-12-21 | 8.66 | $8.59 | 181611 |
| 2021-12-20 | 8.68 | $8.50 | 194740 |
| 2021-12-17 | 8.70 | $8.63 | 116900 |
| 2021-12-16 | 8.71 | $8.64 | 106300 |
| 2021-12-15 | 8.73 | $8.60 | 132204 |
| 2021-12-14 | 8.74 | $8.60 | 124806 |
| 2021-12-13 | 8.76 | $8.60 | 231820 |
| 2021-12-10 | 8.79 | $8.72 | 254002 |
| 2021-12-09 | 8.80 | $8.78 | 222000 |
| 2021-12-08 | 8.81 | $8.79 | 222500 |
| 2021-12-07 | 8.81 | $8.82 | 120926 |
| 2021-12-06 | 8.82 | $8.74 | 212400 |
| 2021-12-03 | 8.83 | $8.56 | 490100 |
| 2021-12-02 | 8.86 | $8.71 | 181513 |
| 2021-12-01 | 8.88 | $8.75 | 209020 |
| 2021-11-30 | 8.90 | $8.84 | 98717 |
| 2021-11-29 | 8.91 | $8.86 | 107400 |
| 2021-11-26 | 8.92 | $8.78 | 70900 |
| 2021-11-24 | 8.93 | $8.88 | 124800 |
| 2021-11-23 | 8.94 | $8.83 | 193359 |
| 2021-11-22 | 8.95 | $8.88 | 132700 |
| 2021-11-19 | 8.96 | $8.92 | 133333 |
| 2021-11-18 | 8.96 | $8.93 | 114227 |
| 2021-11-17 | 8.96 | $8.96 | 106832 |
| 2021-11-16 | 8.96 | $8.96 | 63332 |
| 2021-11-15 | 8.96 | $8.95 | 130400 |
| 2021-11-12 | 8.96 | $8.98 | 89109 |
| 2021-11-11 | 8.95 | $9.00 | 125810 |
| 2021-11-10 | 8.95 | $9.02 | 172240 |
| 2021-11-09 | 8.94 | $9.00 | 189900 |
| 2021-11-08 | 8.93 | $8.96 | 170918 |
| 2021-11-05 | 8.93 | $8.90 | 195514 |
| 2021-11-04 | 8.93 | $8.91 | 117800 |
| 2021-11-03 | 8.93 | $8.97 | 118300 |
| 2021-11-02 | 8.93 | $8.94 | 128619 |
| 2021-11-01 | 8.93 | $8.94 | 291100 |
| 2021-10-29 | 8.93 | $8.95 | 102810 |
| 2021-10-28 | 8.92 | $8.94 | 84600 |
| 2021-10-27 | 8.92 | $8.92 | 120135 |
| 2021-10-26 | 8.92 | $8.92 | 152900 |
| 2021-10-25 | 8.92 | $8.88 | 113004 |
| 2021-10-22 | 8.92 | $8.93 | 99343 |
| 2021-10-21 | 8.92 | $8.90 | 145400 |
| 2021-10-20 | 8.92 | $8.96 | 117440 |
| 2021-10-19 | 8.91 | $8.97 | 83600 |
| 2021-10-18 | 8.91 | $8.93 | 127400 |
| 2021-10-15 | 8.90 | $8.90 | 100933 |
| 2021-10-14 | 8.91 | $8.93 | 68900 |
| 2021-10-13 | 8.91 | $8.90 | 77148 |
| 2021-10-12 | 8.91 | $8.93 | 91900 |
| 2021-10-11 | 8.91 | $8.98 | 123990 |
| 2021-10-08 | 8.90 | $8.97 | 163800 |
| 2021-10-07 | 8.90 | $8.85 | 123600 |
| 2021-10-06 | 8.91 | $8.88 | 87500 |
| 2021-10-05 | 8.92 | $8.85 | 120911 |
| 2021-10-04 | 8.94 | $8.84 | 174400 |
| 2021-10-01 | 8.95 | $8.88 | 164201 |
| 2021-09-30 | 8.96 | $8.80 | 291431 |
| 2021-09-29 | 8.98 | $8.83 | 128414 |
| 2021-09-28 | 9.00 | $8.85 | 243000 |
| 2021-09-27 | 9.02 | $8.99 | 151600 |
| 2021-09-24 | 9.03 | $8.98 | 100301 |
| 2021-09-23 | 9.03 | $9.01 | 130600 |
| 2021-09-22 | 9.04 | $9.01 | 88920 |
| 2021-09-21 | 9.04 | $8.95 | 144214 |
| 2021-09-20 | 9.05 | $8.89 | 261203 |
| 2021-09-17 | 9.07 | $9.01 | 55100 |
| 2021-09-16 | 9.07 | $9.04 | 118654 |
| 2021-09-15 | 9.07 | $9.04 | 154242 |
| 2021-09-14 | 9.07 | $9.04 | 127849 |
| 2021-09-13 | 9.07 | $9.10 | 90600 |
| 2021-09-10 | 9.06 | $9.12 | 179600 |
| 2021-09-09 | 9.05 | $9.15 | 140242 |
| 2021-09-08 | 9.04 | $9.09 | 174100 |
| 2021-09-07 | 9.03 | $9.03 | 246849 |
| 2021-09-03 | 9.03 | $9.09 | 168836 |
| 2021-09-02 | 9.02 | $9.10 | 144736 |
| 2021-09-01 | 9.01 | $9.09 | 195200 |
| 2021-08-31 | 9.00 | $9.09 | 118645 |
| 2021-08-30 | 8.99 | $9.13 | 168449 |
| 2021-08-27 | 8.98 | $9.10 | 199800 |
| 2021-08-26 | 8.97 | $9.03 | 191115 |
| 2021-08-25 | 8.96 | $9.04 | 94300 |
| 2021-08-24 | 8.95 | $8.97 | 147718 |
| 2021-08-23 | 8.95 | $8.95 | 133738 |
| 2021-08-20 | 8.94 | $8.89 | 167503 |
| 2021-08-19 | 8.95 | $8.91 | 178500 |
| 2021-08-18 | 8.95 | $8.90 | 118500 |
| 2021-08-17 | 8.95 | $8.94 | 129808 |
| 2021-08-16 | 8.94 | $8.92 | 191741 |
| 2021-08-13 | 8.94 | $8.92 | 155600 |
| 2021-08-12 | 8.93 | $8.89 | 388500 |
| 2021-08-11 | 8.93 | $8.98 | 384403 |
| 2021-08-10 | 8.91 | $9.08 | 198200 |
| 2021-08-09 | 8.89 | $9.13 | 354934 |
| 2021-08-06 | 8.86 | $9.06 | 141249 |
| 2021-08-05 | 8.83 | $9.05 | 439500 |
| 2021-08-04 | 8.81 | $8.98 | 347535 |
| 2021-08-03 | 8.79 | $8.93 | 276537 |
| 2021-08-02 | 8.77 | $8.88 | 377600 |
| 2021-07-30 | 8.76 | $8.84 | 92749 |
| 2021-07-29 | 8.76 | $8.83 | 125023 |
| 2021-07-28 | 8.75 | $8.79 | 112017 |
| 2021-07-27 | 8.75 | $8.76 | 105947 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.36
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.74
Average
6.96
Maximum
9.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.36 | $6.29 | 443400 |
| 2026-07-23 | 6.38 | $6.30 | 439000 |
| 2026-07-22 | 6.40 | $6.36 | 124643 |
| 2026-07-21 | 6.41 | $6.39 | 180400 |
| 2026-07-20 | 6.41 | $6.38 | 582436 |
| 2026-07-17 | 6.42 | $6.37 | 347200 |
| 2026-07-16 | 6.44 | $6.41 | 133308 |
| 2026-07-15 | 6.44 | $6.45 | 128711 |
| 2026-07-14 | 6.44 | $6.43 | 232343 |
| 2026-07-13 | 6.45 | $6.40 | 294456 |
| 2026-07-10 | 6.46 | $6.43 | 148419 |
| 2026-07-09 | 6.47 | $6.49 | 195129 |
| 2026-07-08 | 6.46 | $6.49 | 282700 |
| 2026-07-07 | 6.46 | $6.50 | 337223 |
| 2026-07-06 | 6.45 | $6.51 | 165603 |
| 2026-07-02 | 6.44 | $6.51 | 267500 |
| 2026-07-01 | 6.43 | $6.48 | 272624 |
| 2026-06-30 | 6.42 | $6.50 | 441129 |
| 2026-06-29 | 6.40 | $6.47 | 345200 |
| 2026-06-26 | 6.40 | $6.43 | 190800 |
| 2026-06-25 | 6.39 | $6.42 | 297920 |
| 2026-06-24 | 6.39 | $6.36 | 381400 |
| 2026-06-23 | 6.41 | $6.39 | 290814 |
| 2026-06-22 | 6.41 | $6.41 | 238244 |
| 2026-06-18 | 6.42 | $6.40 | 313444 |
| 2026-06-17 | 6.43 | $6.39 | 845600 |
| 2026-06-16 | 6.44 | $6.45 | 164700 |
| 2026-06-15 | 6.45 | $6.45 | 177800 |
| 2026-06-12 | 6.45 | $6.42 | 162700 |
| 2026-06-11 | 6.46 | $6.43 | 152030 |
| 2026-06-10 | 6.47 | $6.45 | 128705 |
| 2026-06-09 | 6.48 | $6.48 | 258500 |
| 2026-06-08 | 6.49 | $6.43 | 221327 |
| 2026-06-05 | 6.50 | $6.43 | 244800 |
| 2026-06-04 | 6.52 | $6.49 | 141200 |
| 2026-06-03 | 6.53 | $6.50 | 225540 |
| 2026-06-02 | 6.54 | $6.56 | 171417 |
| 2026-06-01 | 6.53 | $6.55 | 272000 |
| 2026-05-29 | 6.53 | $6.58 | 127100 |
| 2026-05-28 | 6.52 | $6.56 | 156922 |
| 2026-05-27 | 6.52 | $6.57 | 83100 |
| 2026-05-26 | 6.51 | $6.55 | 160400 |
| 2026-05-22 | 6.50 | $6.50 | 136000 |
| 2026-05-21 | 6.51 | $6.53 | 105600 |
| 2026-05-20 | 6.51 | $6.52 | 206800 |
| 2026-05-19 | 6.51 | $6.40 | 168219 |
| 2026-05-18 | 6.54 | $6.45 | 143051 |
| 2026-05-15 | 6.56 | $6.46 | 168700 |
| 2026-05-14 | 6.58 | $6.55 | 103441 |
| 2026-05-13 | 6.59 | $6.53 | 73700 |
| 2026-05-12 | 6.61 | $6.55 | 147644 |
| 2026-05-11 | 6.62 | $6.57 | 124641 |
| 2026-05-08 | 6.63 | $6.62 | 106815 |
| 2026-05-07 | 6.63 | $6.61 | 50100 |
| 2026-05-06 | 6.63 | $6.63 | 126745 |
| 2026-05-05 | 6.63 | $6.64 | 154132 |
| 2026-05-04 | 6.63 | $6.60 | 187400 |
| 2026-05-01 | 6.63 | $6.66 | 213300 |
| 2026-04-30 | 6.62 | $6.68 | 177942 |
| 2026-04-29 | 6.61 | $6.59 | 197548 |
| 2026-04-28 | 6.62 | $6.61 | 235034 |
| 2026-04-27 | 6.62 | $6.63 | 118805 |
| 2026-04-24 | 6.61 | $6.59 | 170400 |
| 2026-04-23 | 6.62 | $6.58 | 139018 |
| 2026-04-22 | 6.62 | $6.64 | 151700 |
| 2026-04-21 | 6.62 | $6.64 | 213923 |
| 2026-04-20 | 6.61 | $6.69 | 103904 |
| 2026-04-17 | 6.59 | $6.70 | 105100 |
| 2026-04-16 | 6.57 | $6.70 | 174926 |
| 2026-04-15 | 6.54 | $6.68 | 168500 |
| 2026-04-14 | 6.52 | $6.68 | 180900 |
| 2026-04-13 | 6.49 | $6.59 | 329300 |
| 2026-04-10 | 6.47 | $6.56 | 361600 |
| 2026-04-09 | 6.46 | $6.59 | 230607 |
| 2026-04-08 | 6.44 | $6.59 | 192640 |
| 2026-04-07 | 6.42 | $6.51 | 239500 |
| 2026-04-06 | 6.41 | $6.48 | 101806 |
| 2026-04-02 | 6.41 | $6.48 | 224000 |
| 2026-04-01 | 6.41 | $6.53 | 336127 |
| 2026-03-31 | 6.40 | $6.48 | 249098 |
| 2026-03-30 | 6.39 | $6.25 | 169600 |
| 2026-03-27 | 6.44 | $6.29 | 250321 |
| 2026-03-26 | 6.48 | $6.38 | 234400 |
| 2026-03-25 | 6.52 | $6.51 | 172500 |
| 2026-03-24 | 6.53 | $6.49 | 143703 |
| 2026-03-23 | 6.55 | $6.50 | 175349 |
| 2026-03-20 | 6.57 | $6.46 | 148014 |
| 2026-03-19 | 6.61 | $6.55 | 134300 |
| 2026-03-18 | 6.63 | $6.63 | 119000 |
| 2026-03-17 | 6.63 | $6.64 | 134000 |
| 2026-03-16 | 6.64 | $6.59 | 106334 |
| 2026-03-13 | 6.66 | $6.53 | 194318 |
| 2026-03-12 | 6.70 | $6.58 | 339000 |
| 2026-03-11 | 6.73 | $6.68 | 121437 |
| 2026-03-10 | 6.74 | $6.70 | 235900 |
| 2026-03-09 | 6.75 | $6.66 | 275119 |
| 2026-03-06 | 6.78 | $6.67 | 162808 |
| 2026-03-05 | 6.80 | $6.73 | 218000 |
| 2026-03-04 | 6.82 | $6.78 | 276200 |
| 2026-03-03 | 6.83 | $6.81 | 172333 |
| 2026-03-02 | 6.84 | $6.82 | 173248 |
| 2026-02-27 | 6.84 | $6.83 | 103500 |
| 2026-02-26 | 6.84 | $6.84 | 101228 |
| 2026-02-25 | 6.84 | $6.83 | 107200 |
| 2026-02-24 | 6.85 | $6.80 | 120600 |
| 2026-02-23 | 6.86 | $6.81 | 100223 |
| 2026-02-20 | 6.87 | $6.85 | 75142 |
| 2026-02-19 | 6.87 | $6.86 | 113800 |
| 2026-02-18 | 6.87 | $6.86 | 107012 |
| 2026-02-17 | 6.87 | $6.85 | 160948 |
| 2026-02-13 | 6.87 | $6.86 | 109490 |
| 2026-02-12 | 6.87 | $6.84 | 107900 |
| 2026-02-11 | 6.88 | $6.89 | 130298 |
| 2026-02-10 | 6.87 | $6.90 | 140200 |
| 2026-02-09 | 6.86 | $6.89 | 197606 |
| 2026-02-06 | 6.86 | $6.85 | 310000 |
| 2026-02-05 | 6.86 | $6.85 | 158121 |
| 2026-02-04 | 6.86 | $6.87 | 159600 |
| 2026-02-03 | 6.85 | $6.85 | 230300 |
| 2026-02-02 | 6.85 | $6.87 | 235131 |
| 2026-01-30 | 6.85 | $6.85 | 188900 |
| 2026-01-29 | 6.84 | $6.83 | 203400 |
| 2026-01-28 | 6.84 | $6.85 | 95930 |
| 2026-01-27 | 6.84 | $6.86 | 120800 |
| 2026-01-26 | 6.84 | $6.85 | 153600 |
| 2026-01-23 | 6.83 | $6.88 | 93100 |
| 2026-01-22 | 6.82 | $6.89 | 217609 |
| 2026-01-21 | 6.81 | $6.86 | 216184 |
| 2026-01-20 | 6.79 | $6.80 | 239400 |
| 2026-01-16 | 6.79 | $6.80 | 110737 |
| 2026-01-15 | 6.79 | $6.77 | 118510 |
| 2026-01-14 | 6.80 | $6.81 | 92842 |
| 2026-01-13 | 6.80 | $6.80 | 107500 |
| 2026-01-12 | 6.80 | $6.82 | 302700 |
| 2026-01-09 | 6.79 | $6.84 | 203400 |
| 2026-01-08 | 6.79 | $6.79 | 173909 |
| 2026-01-07 | 6.79 | $6.80 | 137939 |
| 2026-01-06 | 6.78 | $6.82 | 147200 |
| 2026-01-05 | 6.78 | $6.80 | 273100 |
| 2026-01-02 | 6.78 | $6.78 | 314100 |
| 2025-12-31 | 6.78 | $6.78 | 316834 |
| 2025-12-30 | 6.78 | $6.79 | 348235 |
| 2025-12-29 | 6.78 | $6.79 | 227746 |
| 2025-12-26 | 6.78 | $6.81 | 144949 |
| 2025-12-24 | 6.78 | $6.79 | 156300 |
| 2025-12-23 | 6.78 | $6.79 | 322206 |
| 2025-12-22 | 6.78 | $6.79 | 178400 |
| 2025-12-19 | 6.78 | $6.76 | 270313 |
| 2025-12-18 | 6.79 | $6.74 | 214100 |
| 2025-12-17 | 6.80 | $6.76 | 163046 |
| 2025-12-16 | 6.81 | $6.79 | 211700 |
| 2025-12-15 | 6.82 | $6.78 | 216506 |
| 2025-12-12 | 6.83 | $6.77 | 161632 |
| 2025-12-11 | 6.84 | $6.79 | 159514 |
| 2025-12-10 | 6.85 | $6.85 | 170815 |
| 2025-12-09 | 6.85 | $6.87 | 163700 |
| 2025-12-08 | 6.85 | $6.88 | 138749 |
| 2025-12-05 | 6.84 | $6.89 | 114930 |
| 2025-12-04 | 6.83 | $6.88 | 170129 |
| 2025-12-03 | 6.82 | $6.90 | 328430 |
| 2025-12-02 | 6.81 | $6.86 | 247700 |
| 2025-12-01 | 6.80 | $6.88 | 214700 |
| 2025-11-28 | 6.79 | $6.90 | 83800 |
| 2025-11-26 | 6.77 | $6.83 | 146436 |
| 2025-11-25 | 6.76 | $6.81 | 198600 |
| 2025-11-24 | 6.75 | $6.77 | 163324 |
| 2025-11-21 | 6.76 | $6.71 | 143400 |
| 2025-11-20 | 6.77 | $6.67 | 172220 |
| 2025-11-19 | 6.80 | $6.73 | 141900 |
| 2025-11-18 | 6.82 | $6.77 | 141901 |
| 2025-11-17 | 6.84 | $6.79 | 232300 |
| 2025-11-14 | 6.85 | $6.82 | 126502 |
| 2025-11-13 | 6.86 | $6.81 | 159526 |
| 2025-11-12 | 6.88 | $6.92 | 135102 |
| 2025-11-11 | 6.87 | $6.90 | 171000 |
| 2025-11-10 | 6.87 | $6.89 | 248131 |
| 2025-11-07 | 6.87 | $6.86 | 179305 |
| 2025-11-06 | 6.88 | $6.88 | 138907 |
| 2025-11-05 | 6.88 | $6.88 | 136726 |
| 2025-11-04 | 6.88 | $6.88 | 215317 |
| 2025-11-03 | 6.88 | $6.89 | 209100 |
| 2025-10-31 | 6.89 | $6.93 | 212648 |
| 2025-10-30 | 6.88 | $6.92 | 77900 |
| 2025-10-29 | 6.88 | $6.94 | 98800 |
| 2025-10-28 | 6.87 | $6.93 | 60615 |
| 2025-10-27 | 6.86 | $6.94 | 124416 |
| 2025-10-24 | 6.85 | $6.90 | 90700 |
| 2025-10-23 | 6.85 | $6.87 | 99617 |
| 2025-10-22 | 6.85 | $6.88 | 108340 |
| 2025-10-21 | 6.85 | $6.85 | 106613 |
| 2025-10-20 | 6.86 | $6.80 | 131500 |
| 2025-10-17 | 6.88 | $6.81 | 227429 |
| 2025-10-16 | 6.91 | $6.82 | 174845 |
| 2025-10-15 | 6.93 | $6.91 | 173900 |
| 2025-10-14 | 6.94 | $6.86 | 138851 |
| 2025-10-13 | 6.96 | $6.95 | 147400 |
| 2025-10-10 | 6.97 | $6.90 | 177022 |
| 2025-10-09 | 6.99 | $6.98 | 152546 |
| 2025-10-08 | 6.99 | $7.02 | 191800 |
| 2025-10-07 | 6.99 | $7.03 | 346848 |
| 2025-10-06 | 6.98 | $6.94 | 235946 |
| 2025-10-03 | 7.00 | $6.92 | 228711 |
| 2025-10-02 | 7.02 | $6.96 | 220640 |
| 2025-10-01 | 7.03 | $7.00 | 309624 |
| 2025-09-30 | 7.04 | $7.01 | 228417 |
| 2025-09-29 | 7.05 | $6.98 | 203100 |
| 2025-09-26 | 7.07 | $7.01 | 152600 |
| 2025-09-25 | 7.08 | $7.05 | 98519 |
| 2025-09-24 | 7.09 | $7.06 | 151735 |
| 2025-09-23 | 7.09 | $7.06 | 67500 |
| 2025-09-22 | 7.10 | $7.09 | 133600 |
| 2025-09-19 | 7.10 | $7.08 | 117700 |
| 2025-09-18 | 7.10 | $7.07 | 172420 |
| 2025-09-17 | 7.11 | $7.09 | 173800 |
| 2025-09-16 | 7.11 | $7.08 | 158400 |
| 2025-09-15 | 7.11 | $7.09 | 210700 |
| 2025-09-12 | 7.12 | $7.09 | 158125 |
| 2025-09-11 | 7.12 | $7.11 | 188746 |
| 2025-09-10 | 7.12 | $7.13 | 178512 |
| 2025-09-09 | 7.11 | $7.11 | 176800 |
| 2025-09-08 | 7.11 | $7.12 | 156000 |
| 2025-09-05 | 7.11 | $7.13 | 159700 |
| 2025-09-04 | 7.10 | $7.12 | 121930 |
| 2025-09-03 | 7.09 | $7.08 | 176437 |
| 2025-09-02 | 7.09 | $7.09 | 166500 |
| 2025-08-29 | 7.09 | $7.11 | 354221 |
| 2025-08-28 | 7.08 | $7.09 | 121600 |
| 2025-08-27 | 7.08 | $7.11 | 205600 |
| 2025-08-26 | 7.07 | $7.09 | 126820 |
| 2025-08-25 | 7.06 | $7.06 | 162400 |
| 2025-08-22 | 7.06 | $7.06 | 117711 |
| 2025-08-21 | 7.06 | $7.03 | 101100 |
| 2025-08-20 | 7.07 | $7.04 | 108500 |
| 2025-08-19 | 7.07 | $7.05 | 129513 |
| 2025-08-18 | 7.07 | $7.06 | 129300 |
| 2025-08-15 | 7.07 | $7.04 | 81201 |
| 2025-08-14 | 7.08 | $7.08 | 132934 |
| 2025-08-13 | 7.08 | $7.08 | 106000 |
| 2025-08-12 | 7.07 | $7.05 | 99245 |
| 2025-08-11 | 7.08 | $7.05 | 62639 |
| 2025-08-08 | 7.08 | $7.09 | 76918 |
| 2025-08-07 | 7.07 | $7.10 | 58014 |
| 2025-08-06 | 7.06 | $7.08 | 58208 |
| 2025-08-05 | 7.06 | $7.06 | 89300 |
| 2025-08-04 | 7.05 | $7.06 | 105712 |
| 2025-08-01 | 7.05 | $7.02 | 182700 |
| 2025-07-31 | 7.05 | $7.05 | 178211 |
| 2025-07-30 | 7.05 | $7.04 | 105241 |
| 2025-07-29 | 7.05 | $7.03 | 81600 |
| 2025-07-28 | 7.05 | $7.04 | 117200 |
| 2025-07-25 | 7.05 | $7.01 | 105500 |
| 2025-07-24 | 7.06 | $7.00 | 149707 |
| 2025-07-23 | 7.06 | $6.99 | 420967 |
| 2025-07-22 | 7.08 | $7.03 | 174200 |
| 2025-07-21 | 7.08 | $7.03 | 198600 |
| 2025-07-18 | 7.08 | $6.91 | 982404 |
| 2025-07-17 | 7.11 | $7.09 | 165141 |
| 2025-07-16 | 7.11 | $7.07 | 156800 |
| 2025-07-15 | 7.11 | $7.08 | 255824 |
| 2025-07-14 | 7.11 | $7.08 | 266311 |
| 2025-07-11 | 7.10 | $7.04 | 108614 |
| 2025-07-10 | 7.11 | $7.08 | 123648 |
| 2025-07-09 | 7.10 | $7.10 | 198600 |
| 2025-07-08 | 7.09 | $7.10 | 87400 |
| 2025-07-07 | 7.08 | $7.09 | 114400 |
| 2025-07-03 | 7.07 | $7.12 | 67738 |
| 2025-07-02 | 7.05 | $7.16 | 197800 |
| 2025-07-01 | 7.02 | $7.10 | 196200 |
| 2025-06-30 | 6.99 | $7.06 | 128300 |
| 2025-06-27 | 6.97 | $7.04 | 197313 |
| 2025-06-26 | 6.95 | $6.99 | 113001 |
| 2025-06-25 | 6.93 | $6.95 | 147418 |
| 2025-06-24 | 6.92 | $6.94 | 76711 |
| 2025-06-23 | 6.91 | $6.90 | 119700 |
| 2025-06-20 | 6.91 | $6.90 | 97632 |
| 2025-06-18 | 6.90 | $6.86 | 86634 |
| 2025-06-17 | 6.91 | $6.87 | 87000 |
| 2025-06-16 | 6.91 | $6.88 | 48529 |
| 2025-06-13 | 6.91 | $6.85 | 112525 |
| 2025-06-12 | 6.91 | $6.88 | 94500 |
| 2025-06-11 | 6.91 | $6.92 | 186109 |
| 2025-06-10 | 6.90 | $6.93 | 168544 |
| 2025-06-09 | 6.89 | $6.90 | 81600 |
| 2025-06-06 | 6.88 | $6.91 | 59100 |
| 2025-06-05 | 6.86 | $6.90 | 145100 |
| 2025-06-04 | 6.85 | $6.88 | 82010 |
| 2025-06-03 | 6.83 | $6.87 | 141145 |
| 2025-06-02 | 6.82 | $6.85 | 209745 |
| 2025-05-30 | 6.81 | $6.84 | 147717 |
| 2025-05-29 | 6.80 | $6.82 | 120400 |
| 2025-05-28 | 6.79 | $6.80 | 376405 |
| 2025-05-27 | 6.78 | $6.80 | 129134 |
| 2025-05-23 | 6.77 | $6.76 | 151500 |
| 2025-05-22 | 6.77 | $6.72 | 166805 |
| 2025-05-21 | 6.78 | $6.73 | 164935 |
| 2025-05-20 | 6.78 | $6.78 | 115900 |
| 2025-05-19 | 6.78 | $6.79 | 139600 |
| 2025-05-16 | 6.77 | $6.81 | 78700 |
| 2025-05-15 | 6.75 | $6.80 | 150425 |
| 2025-05-14 | 6.74 | $6.77 | 186600 |
| 2025-05-13 | 6.73 | $6.77 | 173200 |
| 2025-05-12 | 6.72 | $6.76 | 446500 |
| 2025-05-09 | 6.70 | $6.73 | 235431 |
| 2025-05-08 | 6.69 | $6.74 | 245500 |
| 2025-05-07 | 6.68 | $6.72 | 174900 |
| 2025-05-06 | 6.67 | $6.75 | 100000 |
| 2025-05-05 | 6.65 | $6.79 | 108700 |
| 2025-05-02 | 6.62 | $6.81 | 121335 |
| 2025-05-01 | 6.59 | $6.75 | 174000 |
| 2025-04-30 | 6.55 | $6.74 | 233500 |
| 2025-04-29 | 6.52 | $6.72 | 175200 |
| 2025-04-28 | 6.48 | $6.67 | 272012 |
| 2025-04-25 | 6.45 | $6.66 | 124803 |
| 2025-04-24 | 6.42 | $6.63 | 196400 |
| 2025-04-23 | 6.39 | $6.61 | 229148 |
| 2025-04-22 | 6.36 | $6.46 | 107200 |
| 2025-04-21 | 6.35 | $6.40 | 210832 |
| 2025-04-17 | 6.36 | $6.44 | 183745 |
| 2025-04-16 | 6.36 | $6.43 | 209720 |
| 2025-04-15 | 6.37 | $6.44 | 283207 |
| 2025-04-14 | 6.38 | $6.35 | 202800 |
| 2025-04-11 | 6.41 | $6.27 | 250692 |
| 2025-04-10 | 6.46 | $6.28 | 327446 |
| 2025-04-09 | 6.51 | $6.50 | 414237 |
| 2025-04-08 | 6.53 | $6.20 | 344400 |
| 2025-04-07 | 6.62 | $6.11 | 543603 |
| 2025-04-04 | 6.74 | $6.32 | 682807 |
| 2025-04-03 | 6.84 | $6.76 | 272300 |
| 2025-04-02 | 6.86 | $6.89 | 212236 |
| 2025-04-01 | 6.86 | $6.88 | 216117 |
| 2025-03-31 | 6.86 | $6.84 | 171919 |
| 2025-03-28 | 6.87 | $6.90 | 190702 |
| 2025-03-27 | 6.87 | $6.88 | 117500 |
| 2025-03-26 | 6.87 | $6.89 | 163712 |
| 2025-03-25 | 6.87 | $6.96 | 143300 |
| 2025-03-24 | 6.85 | $6.89 | 115000 |
| 2025-03-21 | 6.85 | $6.87 | 219038 |
| 2025-03-20 | 6.85 | $6.86 | 91001 |
| 2025-03-19 | 6.85 | $6.86 | 100970 |
| 2025-03-18 | 6.86 | $6.85 | 85923 |
| 2025-03-17 | 6.87 | $6.84 | 88000 |
| 2025-03-14 | 6.88 | $6.81 | 115516 |
| 2025-03-13 | 6.90 | $6.80 | 159600 |
| 2025-03-12 | 6.92 | $6.88 | 283500 |
| 2025-03-11 | 6.93 | $6.85 | 263925 |
| 2025-03-10 | 6.96 | $6.87 | 114300 |
| 2025-03-07 | 6.98 | $6.89 | 209800 |
| 2025-03-06 | 7.00 | $6.92 | 173016 |
| 2025-03-05 | 7.01 | $6.97 | 177738 |
| 2025-03-04 | 7.02 | $6.99 | 162700 |
| 2025-03-03 | 7.03 | $7.04 | 326930 |
| 2025-02-28 | 7.03 | $7.05 | 157000 |
| 2025-02-27 | 7.02 | $6.97 | 158400 |
| 2025-02-26 | 7.03 | $7.02 | 228423 |
| 2025-02-25 | 7.03 | $7.02 | 158111 |
| 2025-02-24 | 7.03 | $7.00 | 138535 |
| 2025-02-21 | 7.04 | $7.03 | 95500 |
| 2025-02-20 | 7.04 | $7.03 | 120231 |
| 2025-02-19 | 7.03 | $7.03 | 167324 |
| 2025-02-18 | 7.03 | $7.01 | 134246 |
| 2025-02-14 | 7.04 | $6.99 | 184300 |
| 2025-02-13 | 7.04 | $7.01 | 121737 |
| 2025-02-12 | 7.05 | $7.02 | 182400 |
| 2025-02-11 | 7.05 | $7.04 | 188820 |
| 2025-02-10 | 7.05 | $7.04 | 278304 |
| 2025-02-07 | 7.05 | $7.03 | 198510 |
| 2025-02-06 | 7.05 | $7.06 | 244100 |
| 2025-02-05 | 7.05 | $7.06 | 156303 |
| 2025-02-04 | 7.04 | $7.05 | 228229 |
| 2025-02-03 | 7.03 | $7.05 | 198142 |
| 2025-01-31 | 7.03 | $7.06 | 163834 |
| 2025-01-30 | 7.02 | $7.04 | 297913 |
| 2025-01-29 | 7.01 | $7.01 | 96413 |
| 2025-01-28 | 7.01 | $7.00 | 174445 |
| 2025-01-27 | 7.00 | $7.05 | 146000 |
| 2025-01-24 | 6.99 | $7.02 | 134700 |
| 2025-01-23 | 6.98 | $7.02 | 102900 |
| 2025-01-22 | 6.97 | $7.02 | 89300 |
| 2025-01-21 | 6.96 | $7.01 | 110800 |
| 2025-01-17 | 6.95 | $6.97 | 98800 |
| 2025-01-16 | 6.95 | $6.96 | 131632 |
| 2025-01-15 | 6.95 | $6.95 | 151500 |
| 2025-01-14 | 6.95 | $6.94 | 53100 |
| 2025-01-13 | 6.95 | $6.92 | 93428 |
| 2025-01-10 | 6.95 | $6.95 | 200700 |
| 2025-01-08 | 6.95 | $7.00 | 108600 |
| 2025-01-07 | 6.94 | $6.98 | 167200 |
| 2025-01-06 | 6.93 | $7.00 | 248000 |
| 2025-01-03 | 6.92 | $6.98 | 115307 |
| 2025-01-02 | 6.91 | $6.99 | 148934 |
| 2024-12-31 | 6.89 | $6.89 | 99500 |
| 2024-12-30 | 6.89 | $6.86 | 113513 |
| 2024-12-27 | 6.90 | $6.85 | 82900 |
| 2024-12-26 | 6.91 | $6.92 | 106719 |
| 2024-12-24 | 6.92 | $6.90 | 92900 |
| 2024-12-23 | 6.92 | $6.90 | 147900 |
| 2024-12-20 | 6.93 | $6.84 | 228300 |
| 2024-12-19 | 6.95 | $6.80 | 279530 |
| 2024-12-18 | 6.98 | $6.82 | 210600 |
| 2024-12-17 | 7.01 | $6.93 | 180444 |
| 2024-12-16 | 7.02 | $6.98 | 170600 |
| 2024-12-13 | 7.03 | $7.01 | 255647 |
| 2024-12-12 | 7.03 | $7.00 | 196900 |
| 2024-12-11 | 7.03 | $7.06 | 360210 |
| 2024-12-10 | 7.02 | $7.05 | 107200 |
| 2024-12-09 | 7.01 | $7.04 | 89120 |
| 2024-12-06 | 7.00 | $7.06 | 121100 |
| 2024-12-05 | 6.98 | $7.04 | 168109 |
| 2024-12-04 | 6.97 | $7.02 | 100533 |
| 2024-12-03 | 6.95 | $7.04 | 305800 |
| 2024-12-02 | 6.93 | $7.00 | 164136 |
| 2024-11-29 | 6.92 | $7.02 | 74004 |
| 2024-11-27 | 6.90 | $6.98 | 73604 |
| 2024-11-26 | 6.88 | $6.95 | 191502 |
| 2024-11-25 | 6.87 | $6.96 | 89100 |
| 2024-11-22 | 6.86 | $6.96 | 192409 |
| 2024-11-21 | 6.84 | $6.89 | 177100 |
| 2024-11-20 | 6.83 | $6.87 | 159900 |
| 2024-11-19 | 6.83 | $6.82 | 300836 |
| 2024-11-18 | 6.83 | $6.79 | 239110 |
| 2024-11-15 | 6.85 | $6.80 | 175500 |
| 2024-11-14 | 6.87 | $6.83 | 169146 |
| 2024-11-13 | 6.88 | $6.85 | 342800 |
| 2024-11-12 | 6.89 | $6.87 | 345400 |
| 2024-11-11 | 6.90 | $6.97 | 260105 |
| 2024-11-08 | 6.88 | $7.03 | 162000 |
| 2024-11-07 | 6.86 | $7.00 | 298800 |
| 2024-11-06 | 6.83 | $6.89 | 150200 |
| 2024-11-05 | 6.83 | $6.85 | 133925 |
| 2024-11-04 | 6.83 | $6.83 | 111300 |
| 2024-11-01 | 6.84 | $6.83 | 224100 |
| 2024-10-31 | 6.86 | $6.83 | 202900 |
| 2024-10-30 | 6.87 | $6.76 | 342030 |
| 2024-10-29 | 6.90 | $6.82 | 222249 |
| 2024-10-28 | 6.92 | $6.88 | 98300 |
| 2024-10-25 | 6.94 | $6.91 | 155816 |
| 2024-10-24 | 6.95 | $6.88 | 168100 |
| 2024-10-23 | 6.97 | $6.87 | 202500 |
| 2024-10-22 | 7.00 | $6.91 | 99933 |
| 2024-10-21 | 7.02 | $6.93 | 283239 |
| 2024-10-18 | 7.04 | $6.95 | 168100 |
| 2024-10-17 | 7.06 | $6.95 | 179003 |
| 2024-10-16 | 7.08 | $7.00 | 118900 |
| 2024-10-15 | 7.10 | $6.98 | 141649 |
| 2024-10-14 | 7.12 | $7.06 | 123900 |
| 2024-10-11 | 7.13 | $7.11 | 114500 |
| 2024-10-10 | 7.14 | $7.12 | 143640 |
| 2024-10-09 | 7.14 | $7.12 | 151441 |
| 2024-10-08 | 7.13 | $7.07 | 86500 |
| 2024-10-07 | 7.14 | $7.10 | 246248 |
| 2024-10-04 | 7.15 | $7.12 | 178900 |
| 2024-10-03 | 7.15 | $7.12 | 173210 |
| 2024-10-02 | 7.15 | $7.20 | 116203 |
| 2024-10-01 | 7.13 | $7.20 | 278000 |
| 2024-09-30 | 7.11 | $7.13 | 259738 |
| 2024-09-27 | 7.10 | $7.11 | 94215 |
| 2024-09-26 | 7.09 | $7.09 | 127000 |
| 2024-09-25 | 7.09 | $7.09 | 146500 |
| 2024-09-24 | 7.08 | $7.11 | 195810 |
| 2024-09-23 | 7.08 | $7.05 | 111246 |
| 2024-09-20 | 7.08 | $7.02 | 209629 |
| 2024-09-19 | 7.08 | $7.04 | 171000 |
| 2024-09-18 | 7.09 | $7.05 | 172100 |
| 2024-09-17 | 7.09 | $7.03 | 191743 |
| 2024-09-16 | 7.10 | $7.07 | 155733 |
| 2024-09-13 | 7.09 | $7.09 | 103140 |
| 2024-09-12 | 7.09 | $7.12 | 223334 |
| 2024-09-11 | 7.08 | $7.11 | 138300 |
| 2024-09-10 | 7.06 | $7.09 | 131823 |
| 2024-09-09 | 7.05 | $7.06 | 171526 |
| 2024-09-06 | 7.04 | $7.05 | 103800 |
| 2024-09-05 | 7.03 | $7.02 | 114446 |
| 2024-09-04 | 7.03 | $7.01 | 155008 |
| 2024-09-03 | 7.03 | $6.98 | 167149 |
| 2024-08-30 | 7.03 | $7.00 | 264100 |
| 2024-08-29 | 7.03 | $7.00 | 151426 |
| 2024-08-28 | 7.03 | $7.01 | 99700 |
| 2024-08-27 | 7.03 | $7.04 | 105123 |
| 2024-08-26 | 7.02 | $7.04 | 72200 |
| 2024-08-23 | 7.01 | $7.01 | 117200 |
| 2024-08-22 | 7.00 | $6.99 | 187000 |
| 2024-08-21 | 6.99 | $7.00 | 161105 |
| 2024-08-20 | 6.99 | $6.98 | 185501 |
| 2024-08-19 | 6.98 | $7.00 | 75500 |
| 2024-08-16 | 6.97 | $6.98 | 71007 |
| 2024-08-15 | 6.96 | $6.94 | 127000 |
| 2024-08-14 | 6.96 | $6.93 | 52600 |
| 2024-08-13 | 6.96 | $6.91 | 154221 |
| 2024-08-12 | 6.96 | $6.95 | 140513 |
| 2024-08-09 | 6.95 | $6.99 | 106342 |
| 2024-08-08 | 6.93 | $6.94 | 106600 |
| 2024-08-07 | 6.93 | $6.89 | 182502 |
| 2024-08-06 | 6.92 | $6.82 | 144200 |
| 2024-08-05 | 6.94 | $6.85 | 159400 |
| 2024-08-02 | 6.95 | $6.99 | 170900 |
| 2024-08-01 | 6.93 | $7.03 | 230800 |
| 2024-07-31 | 6.90 | $6.97 | 172513 |
| 2024-07-30 | 6.88 | $6.92 | 124000 |
| 2024-07-29 | 6.86 | $6.91 | 203600 |
| 2024-07-26 | 6.84 | $6.88 | 141737 |
| 2024-07-25 | 6.82 | $6.84 | 121201 |
| 2024-07-24 | 6.82 | $6.81 | 114300 |
| 2024-07-23 | 6.81 | $6.83 | 192747 |
| 2024-07-22 | 6.80 | $6.76 | 108317 |
| 2024-07-19 | 6.80 | $6.75 | 74703 |
| 2024-07-18 | 6.81 | $6.77 | 108123 |
| 2024-07-17 | 6.81 | $6.75 | 203907 |
| 2024-07-16 | 6.81 | $6.83 | 176225 |
| 2024-07-15 | 6.80 | $6.78 | 218044 |
| 2024-07-12 | 6.80 | $6.84 | 110900 |
| 2024-07-11 | 6.78 | $6.84 | 155449 |
| 2024-07-10 | 6.76 | $6.84 | 207338 |
| 2024-07-09 | 6.74 | $6.83 | 222900 |
| 2024-07-08 | 6.71 | $6.74 | 94500 |
| 2024-07-05 | 6.70 | $6.73 | 114000 |
| 2024-07-03 | 6.69 | $6.78 | 208300 |
| 2024-07-02 | 6.66 | $6.72 | 167922 |
| 2024-07-01 | 6.65 | $6.65 | 217400 |
| 2024-06-28 | 6.64 | $6.62 | 269500 |
| 2024-06-27 | 6.65 | $6.61 | 184646 |
| 2024-06-26 | 6.65 | $6.61 | 182809 |
| 2024-06-25 | 6.66 | $6.62 | 163800 |
| 2024-06-24 | 6.66 | $6.63 | 121412 |
| 2024-06-21 | 6.66 | $6.69 | 115500 |
| 2024-06-20 | 6.65 | $6.65 | 109600 |
| 2024-06-18 | 6.65 | $6.64 | 118300 |
| 2024-06-17 | 6.65 | $6.62 | 150000 |
| 2024-06-14 | 6.65 | $6.65 | 80000 |
| 2024-06-13 | 6.65 | $6.66 | 81518 |
| 2024-06-12 | 6.64 | $6.69 | 129200 |
| 2024-06-11 | 6.62 | $6.67 | 151200 |
| 2024-06-10 | 6.61 | $6.64 | 114500 |
| 2024-06-07 | 6.60 | $6.65 | 120027 |
| 2024-06-06 | 6.59 | $6.65 | 137107 |
| 2024-06-05 | 6.57 | $6.65 | 157300 |
| 2024-06-04 | 6.55 | $6.61 | 146144 |
| 2024-06-03 | 6.54 | $6.56 | 193000 |
| 2024-05-31 | 6.54 | $6.55 | 133441 |
| 2024-05-30 | 6.53 | $6.48 | 105441 |
| 2024-05-29 | 6.55 | $6.45 | 152440 |
| 2024-05-28 | 6.57 | $6.50 | 455400 |
| 2024-05-24 | 6.58 | $6.59 | 63304 |
| 2024-05-23 | 6.57 | $6.57 | 205400 |
| 2024-05-22 | 6.57 | $6.60 | 103019 |
| 2024-05-21 | 6.56 | $6.58 | 104839 |
| 2024-05-20 | 6.56 | $6.55 | 106117 |
| 2024-05-17 | 6.55 | $6.54 | 146900 |
| 2024-05-16 | 6.56 | $6.56 | 134600 |
| 2024-05-15 | 6.55 | $6.58 | 222400 |
| 2024-05-14 | 6.54 | $6.50 | 274100 |
| 2024-05-13 | 6.55 | $6.50 | 356800 |
| 2024-05-10 | 6.56 | $6.57 | 102702 |
| 2024-05-09 | 6.56 | $6.64 | 122800 |
| 2024-05-08 | 6.54 | $6.63 | 141600 |
| 2024-05-07 | 6.52 | $6.62 | 149900 |
| 2024-05-06 | 6.49 | $6.65 | 153331 |
| 2024-05-03 | 6.46 | $6.60 | 108023 |
| 2024-05-02 | 6.43 | $6.53 | 176700 |
| 2024-05-01 | 6.41 | $6.51 | 238941 |
| 2024-04-30 | 6.40 | $6.45 | 129337 |
| 2024-04-29 | 6.39 | $6.48 | 95524 |
| 2024-04-26 | 6.38 | $6.44 | 80333 |
| 2024-04-25 | 6.38 | $6.39 | 135333 |
| 2024-04-24 | 6.38 | $6.45 | 148300 |
| 2024-04-23 | 6.38 | $6.47 | 100618 |
| 2024-04-22 | 6.37 | $6.41 | 167300 |
| 2024-04-19 | 6.37 | $6.32 | 120220 |
| 2024-04-18 | 6.39 | $6.34 | 95546 |
| 2024-04-17 | 6.41 | $6.33 | 121600 |
| 2024-04-16 | 6.44 | $6.32 | 220933 |
| 2024-04-15 | 6.47 | $6.32 | 204000 |
| 2024-04-12 | 6.51 | $6.38 | 197392 |
| 2024-04-11 | 6.54 | $6.46 | 271300 |
| 2024-04-10 | 6.56 | $6.51 | 376930 |
| 2024-04-09 | 6.57 | $6.55 | 122800 |
| 2024-04-08 | 6.58 | $6.57 | 193730 |
| 2024-04-05 | 6.59 | $6.54 | 271409 |
| 2024-04-04 | 6.60 | $6.55 | 176923 |
| 2024-04-03 | 6.61 | $6.55 | 367805 |
| 2024-04-02 | 6.62 | $6.57 | 168100 |
| 2024-04-01 | 6.64 | $6.62 | 266000 |
| 2024-03-28 | 6.64 | $6.64 | 339900 |
| 2024-03-27 | 6.64 | $6.68 | 148209 |
| 2024-03-26 | 6.63 | $6.64 | 77818 |
| 2024-03-25 | 6.63 | $6.63 | 124542 |
| 2024-03-22 | 6.63 | $6.66 | 78207 |
| 2024-03-21 | 6.62 | $6.64 | 171631 |
| 2024-03-20 | 6.62 | $6.64 | 129700 |
| 2024-03-19 | 6.61 | $6.63 | 94500 |
| 2024-03-18 | 6.61 | $6.60 | 57123 |
| 2024-03-15 | 6.61 | $6.59 | 72215 |
| 2024-03-14 | 6.62 | $6.61 | 109032 |
| 2024-03-13 | 6.62 | $6.63 | 179600 |
| 2024-03-12 | 6.62 | $6.60 | 185900 |
| 2024-03-11 | 6.63 | $6.58 | 155328 |
| 2024-03-08 | 6.64 | $6.63 | 1.2M |
| 2024-03-07 | 6.64 | $6.62 | 163735 |
| 2024-03-06 | 6.65 | $6.62 | 175606 |
| 2024-03-05 | 6.65 | $6.63 | 216409 |
| 2024-03-04 | 6.66 | $6.63 | 198000 |
| 2024-03-01 | 6.66 | $6.67 | 149932 |
| 2024-02-29 | 6.66 | $6.67 | 107400 |
| 2024-02-28 | 6.65 | $6.65 | 127000 |
| 2024-02-27 | 6.65 | $6.60 | 143103 |
| 2024-02-26 | 6.66 | $6.59 | 169109 |
| 2024-02-23 | 6.67 | $6.63 | 174600 |
| 2024-02-22 | 6.68 | $6.64 | 119238 |
| 2024-02-21 | 6.69 | $6.64 | 146302 |
| 2024-02-20 | 6.69 | $6.61 | 113800 |
| 2024-02-16 | 6.71 | $6.62 | 123237 |
| 2024-02-15 | 6.72 | $6.66 | 226100 |
| 2024-02-14 | 6.73 | $6.67 | 192800 |
| 2024-02-13 | 6.73 | $6.64 | 123000 |
| 2024-02-12 | 6.74 | $6.72 | 136000 |
| 2024-02-09 | 6.74 | $6.76 | 162319 |
| 2024-02-08 | 6.73 | $6.75 | 165800 |
| 2024-02-07 | 6.72 | $6.73 | 171800 |
| 2024-02-06 | 6.71 | $6.72 | 130100 |
| 2024-02-05 | 6.70 | $6.65 | 161800 |
| 2024-02-02 | 6.70 | $6.68 | 222600 |
| 2024-02-01 | 6.69 | $6.75 | 295613 |
| 2024-01-31 | 6.67 | $6.68 | 341900 |
| 2024-01-30 | 6.67 | $6.70 | 225300 |
| 2024-01-29 | 6.65 | $6.66 | 123840 |
| 2024-01-26 | 6.64 | $6.65 | 156706 |
| 2024-01-25 | 6.63 | $6.64 | 113829 |
| 2024-01-24 | 6.62 | $6.62 | 130600 |
| 2024-01-23 | 6.62 | $6.57 | 174200 |
| 2024-01-22 | 6.62 | $6.58 | 115500 |
| 2024-01-19 | 6.62 | $6.51 | 142400 |
| 2024-01-18 | 6.64 | $6.54 | 175300 |
| 2024-01-17 | 6.65 | $6.54 | 159700 |
| 2024-01-16 | 6.66 | $6.58 | 121700 |
| 2024-01-12 | 6.66 | $6.61 | 84400 |
| 2024-01-11 | 6.66 | $6.67 | 155433 |
| 2024-01-10 | 6.65 | $6.65 | 216300 |
| 2024-01-09 | 6.64 | $6.63 | 326600 |
| 2024-01-08 | 6.62 | $6.64 | 116629 |
| 2024-01-05 | 6.61 | $6.60 | 134623 |
| 2024-01-04 | 6.60 | $6.60 | 129232 |
| 2024-01-03 | 6.58 | $6.59 | 153600 |
| 2024-01-02 | 6.57 | $6.57 | 206726 |
| 2023-12-29 | 6.56 | $6.52 | 278500 |
| 2023-12-28 | 6.55 | $6.55 | 257142 |
| 2023-12-27 | 6.54 | $6.53 | 169016 |
| 2023-12-26 | 6.53 | $6.52 | 137800 |
| 2023-12-22 | 6.52 | $6.50 | 250109 |
| 2023-12-21 | 6.51 | $6.52 | 253115 |
| 2023-12-20 | 6.49 | $6.45 | 174800 |
| 2023-12-19 | 6.48 | $6.49 | 197805 |
| 2023-12-18 | 6.47 | $6.49 | 286242 |
| 2023-12-15 | 6.45 | $6.51 | 215923 |
| 2023-12-14 | 6.43 | $6.50 | 241100 |
| 2023-12-13 | 6.40 | $6.41 | 355418 |
| 2023-12-12 | 6.38 | $6.30 | 143700 |
| 2023-12-11 | 6.39 | $6.31 | 249130 |
| 2023-12-08 | 6.39 | $6.35 | 267400 |
| 2023-12-07 | 6.39 | $6.41 | 163149 |
| 2023-12-06 | 6.37 | $6.39 | 208338 |
| 2023-12-05 | 6.35 | $6.39 | 193215 |
| 2023-12-04 | 6.33 | $6.40 | 307200 |
| 2023-12-01 | 6.31 | $6.41 | 154000 |
| 2023-11-30 | 6.27 | $6.33 | 128400 |
| 2023-11-29 | 6.25 | $6.29 | 155500 |
| 2023-11-28 | 6.23 | $6.25 | 236148 |
| 2023-11-27 | 6.21 | $6.26 | 98109 |
| 2023-11-24 | 6.19 | $6.27 | 93500 |
| 2023-11-22 | 6.17 | $6.29 | 462500 |
| 2023-11-21 | 6.14 | $6.21 | 149535 |
| 2023-11-20 | 6.11 | $6.22 | 91900 |
| 2023-11-17 | 6.08 | $6.17 | 201606 |
| 2023-11-16 | 6.06 | $6.17 | 179138 |
| 2023-11-15 | 6.03 | $6.13 | 248200 |
| 2023-11-14 | 6.01 | $6.11 | 380237 |
| 2023-11-13 | 5.98 | $5.98 | 495318 |
| 2023-11-10 | 5.98 | $6.04 | 619300 |
| 2023-11-09 | 5.97 | $6.06 | 187217 |
| 2023-11-08 | 5.95 | $6.13 | 177600 |
| 2023-11-07 | 5.92 | $6.09 | 205211 |
| 2023-11-06 | 5.88 | $6.08 | 174007 |
| 2023-11-03 | 5.84 | $6.12 | 398300 |
| 2023-11-02 | 5.79 | $6.03 | 327830 |
| 2023-11-01 | 5.75 | $5.87 | 353001 |
| 2023-10-31 | 5.74 | $5.80 | 167648 |
| 2023-10-30 | 5.74 | $5.77 | 119213 |
| 2023-10-27 | 5.75 | $5.71 | 359944 |
| 2023-10-26 | 5.77 | $5.73 | 178618 |
| 2023-10-25 | 5.80 | $5.74 | 210713 |
| 2023-10-24 | 5.82 | $5.82 | 252743 |
| 2023-10-23 | 5.84 | $5.79 | 265100 |
| 2023-10-20 | 5.86 | $5.83 | 185419 |
| 2023-10-19 | 5.88 | $5.87 | 142500 |
| 2023-10-18 | 5.89 | $5.89 | 160425 |
| 2023-10-17 | 5.91 | $5.89 | 341611 |
| 2023-10-16 | 5.92 | $5.88 | 387500 |
| 2023-10-13 | 5.94 | $5.90 | 503600 |
| 2023-10-12 | 5.96 | $5.93 | 230154 |
| 2023-10-11 | 5.98 | $6.00 | 489645 |
| 2023-10-10 | 5.99 | $5.99 | 602700 |
| 2023-10-09 | 6.00 | $5.99 | 134446 |
| 2023-10-06 | 6.01 | $5.97 | 235415 |
| 2023-10-05 | 6.03 | $5.97 | 342629 |
| 2023-10-04 | 6.05 | $6.01 | 207800 |
| 2023-10-03 | 6.07 | $5.99 | 161500 |
| 2023-10-02 | 6.09 | $6.05 | 290519 |
| 2023-09-29 | 6.11 | $6.10 | 247300 |
| 2023-09-28 | 6.12 | $6.11 | 299514 |
| 2023-09-27 | 6.13 | $6.10 | 215538 |
| 2023-09-26 | 6.14 | $6.11 | 319427 |
| 2023-09-25 | 6.16 | $6.12 | 196900 |
| 2023-09-22 | 6.17 | $6.16 | 353247 |
| 2023-09-21 | 6.18 | $6.11 | 204881 |
| 2023-09-20 | 6.21 | $6.16 | 354114 |
| 2023-09-19 | 6.22 | $6.19 | 213030 |
| 2023-09-18 | 6.23 | $6.21 | 327100 |
| 2023-09-15 | 6.24 | $6.20 | 68448 |
| 2023-09-14 | 6.26 | $6.23 | 180939 |
| 2023-09-13 | 6.27 | $6.24 | 203710 |
| 2023-09-12 | 6.27 | $6.25 | 105916 |
| 2023-09-11 | 6.28 | $6.25 | 94228 |
| 2023-09-08 | 6.29 | $6.30 | 221800 |
| 2023-09-07 | 6.29 | $6.30 | 72100 |
| 2023-09-06 | 6.30 | $6.28 | 297136 |
| 2023-09-05 | 6.30 | $6.33 | 274534 |
| 2023-09-01 | 6.30 | $6.33 | 369049 |
| 2023-08-31 | 6.29 | $6.33 | 313209 |
| 2023-08-30 | 6.29 | $6.30 | 222532 |
| 2023-08-29 | 6.29 | $6.31 | 453706 |
| 2023-08-28 | 6.29 | $6.27 | 321923 |
| 2023-08-25 | 6.30 | $6.27 | 183621 |
| 2023-08-24 | 6.31 | $6.26 | 310504 |
| 2023-08-23 | 6.33 | $6.32 | 319903 |
| 2023-08-22 | 6.33 | $6.28 | 183125 |
| 2023-08-21 | 6.35 | $6.26 | 214000 |
| 2023-08-18 | 6.37 | $6.28 | 165300 |
| 2023-08-17 | 6.39 | $6.29 | 378200 |
| 2023-08-16 | 6.41 | $6.37 | 54300 |
| 2023-08-15 | 6.41 | $6.38 | 42804 |
| 2023-08-14 | 6.42 | $6.40 | 110700 |
| 2023-08-11 | 6.42 | $6.43 | 97647 |
| 2023-08-10 | 6.42 | $6.45 | 231722 |
| 2023-08-09 | 6.41 | $6.44 | 59233 |
| 2023-08-08 | 6.40 | $6.41 | 98515 |
| 2023-08-07 | 6.40 | $6.41 | 70540 |
| 2023-08-04 | 6.40 | $6.37 | 117900 |
| 2023-08-03 | 6.40 | $6.33 | 244000 |
| 2023-08-02 | 6.42 | $6.38 | 196500 |
| 2023-08-01 | 6.42 | $6.40 | 131200 |
| 2023-07-31 | 6.43 | $6.44 | 155300 |
| 2023-07-28 | 6.42 | $6.43 | 176000 |
| 2023-07-27 | 6.42 | $6.36 | 190441 |
| 2023-07-26 | 6.43 | $6.42 | 172100 |
| 2023-07-25 | 6.42 | $6.37 | 145300 |
| 2023-07-24 | 6.43 | $6.40 | 189940 |
| 2023-07-21 | 6.44 | $6.37 | 205525 |
| 2023-07-20 | 6.45 | $6.37 | 308423 |
| 2023-07-19 | 6.46 | $6.41 | 287159 |
| 2023-07-18 | 6.46 | $6.46 | 192152 |
| 2023-07-17 | 6.46 | $6.43 | 122400 |
| 2023-07-14 | 6.46 | $6.42 | 135040 |
| 2023-07-13 | 6.46 | $6.49 | 132500 |
| 2023-07-12 | 6.44 | $6.53 | 86442 |
| 2023-07-11 | 6.42 | $6.46 | 76621 |
| 2023-07-10 | 6.40 | $6.40 | 146736 |
| 2023-07-07 | 6.40 | $6.38 | 139504 |
| 2023-07-06 | 6.40 | $6.39 | 130230 |
| 2023-07-05 | 6.40 | $6.47 | 111600 |
| 2023-07-03 | 6.38 | $6.44 | 141700 |
| 2023-06-30 | 6.36 | $6.45 | 299018 |
| 2023-06-29 | 6.33 | $6.38 | 211400 |
| 2023-06-28 | 6.32 | $6.41 | 178300 |
| 2023-06-27 | 6.30 | $6.33 | 149900 |
| 2023-06-26 | 6.29 | $6.30 | 67500 |
| 2023-06-23 | 6.29 | $6.30 | 147115 |
| 2023-06-22 | 6.29 | $6.29 | 52317 |
| 2023-06-21 | 6.29 | $6.33 | 74900 |
| 2023-06-20 | 6.28 | $6.36 | 380519 |
| 2023-06-16 | 6.26 | $6.30 | 137700 |
| 2023-06-15 | 6.26 | $6.34 | 351200 |
| 2023-06-14 | 6.24 | $6.28 | 392800 |
| 2023-06-13 | 6.23 | $6.25 | 457600 |
| 2023-06-12 | 6.23 | $6.22 | 393328 |
| 2023-06-09 | 6.24 | $6.26 | 306320 |
| 2023-06-08 | 6.23 | $6.32 | 248220 |
| 2023-06-07 | 6.22 | $6.29 | 96500 |
| 2023-06-06 | 6.21 | $6.29 | 195400 |
| 2023-06-05 | 6.19 | $6.25 | 243634 |
| 2023-06-02 | 6.19 | $6.26 | 155100 |
| 2023-06-01 | 6.18 | $6.24 | 230427 |
| 2023-05-31 | 6.17 | $6.17 | 161628 |
| 2023-05-30 | 6.18 | $6.17 | 204636 |
| 2023-05-26 | 6.19 | $6.13 | 203100 |
| 2023-05-25 | 6.21 | $6.12 | 88700 |
| 2023-05-24 | 6.24 | $6.18 | 145507 |
| 2023-05-23 | 6.26 | $6.19 | 88800 |
| 2023-05-22 | 6.28 | $6.29 | 195630 |
| 2023-05-19 | 6.28 | $6.20 | 174232 |
| 2023-05-18 | 6.30 | $6.22 | 166500 |
| 2023-05-17 | 6.32 | $6.26 | 70000 |
| 2023-05-16 | 6.33 | $6.25 | 76400 |
| 2023-05-15 | 6.35 | $6.29 | 90100 |
| 2023-05-12 | 6.37 | $6.30 | 70322 |
| 2023-05-11 | 6.38 | $6.37 | 62848 |
| 2023-05-10 | 6.38 | $6.40 | 83500 |
| 2023-05-09 | 6.38 | $6.42 | 114910 |
| 2023-05-08 | 6.37 | $6.41 | 149400 |
| 2023-05-05 | 6.36 | $6.39 | 137300 |
| 2023-05-04 | 6.36 | $6.31 | 187400 |
| 2023-05-03 | 6.37 | $6.32 | 156142 |
| 2023-05-02 | 6.38 | $6.35 | 233313 |
| 2023-05-01 | 6.38 | $6.39 | 205015 |
| 2023-04-28 | 6.38 | $6.38 | 208100 |
| 2023-04-27 | 6.38 | $6.37 | 150703 |
| 2023-04-26 | 6.38 | $6.37 | 113007 |
| 2023-04-25 | 6.39 | $6.36 | 104000 |
| 2023-04-24 | 6.39 | $6.42 | 204300 |
| 2023-04-21 | 6.38 | $6.37 | 181900 |
| 2023-04-20 | 6.39 | $6.38 | 100300 |
| 2023-04-19 | 6.39 | $6.42 | 119941 |
| 2023-04-18 | 6.38 | $6.44 | 130148 |
| 2023-04-17 | 6.37 | $6.48 | 177130 |
| 2023-04-14 | 6.34 | $6.42 | 143635 |
| 2023-04-13 | 6.33 | $6.44 | 104700 |
| 2023-04-12 | 6.31 | $6.46 | 96100 |
| 2023-04-11 | 6.28 | $6.44 | 203342 |
| 2023-04-10 | 6.25 | $6.41 | 247921 |
| 2023-04-06 | 6.23 | $6.33 | 63500 |
| 2023-04-05 | 6.21 | $6.32 | 84429 |
| 2023-04-04 | 6.20 | $6.35 | 135200 |
| 2023-04-03 | 6.18 | $6.39 | 187500 |
| 2023-03-31 | 6.15 | $6.33 | 167200 |
| 2023-03-30 | 6.12 | $6.25 | 151546 |
| 2023-03-29 | 6.12 | $6.22 | 102149 |
| 2023-03-28 | 6.11 | $6.11 | 133618 |
| 2023-03-27 | 6.13 | $6.15 | 129228 |
| 2023-03-24 | 6.15 | $6.10 | 89700 |
| 2023-03-23 | 6.18 | $6.13 | 205300 |
| 2023-03-22 | 6.21 | $6.18 | 160109 |
| 2023-03-21 | 6.23 | $6.18 | 167100 |
| 2023-03-20 | 6.26 | $6.13 | 125000 |
| 2023-03-17 | 6.31 | $6.13 | 127749 |
| 2023-03-16 | 6.36 | $6.19 | 285600 |
| 2023-03-15 | 6.42 | $6.21 | 263528 |
| 2023-03-14 | 6.47 | $6.30 | 270200 |
| 2023-03-13 | 6.52 | $6.22 | 236245 |
| 2023-03-10 | 6.59 | $6.46 | 127935 |
| 2023-03-09 | 6.62 | $6.51 | 128600 |
| 2023-03-08 | 6.65 | $6.65 | 61712 |
| 2023-03-07 | 6.65 | $6.70 | 122000 |
| 2023-03-06 | 6.64 | $6.70 | 143804 |
| 2023-03-03 | 6.64 | $6.68 | 188500 |
| 2023-03-02 | 6.63 | $6.64 | 212630 |
| 2023-03-01 | 6.63 | $6.67 | 195033 |
| 2023-02-28 | 6.63 | $6.69 | 79800 |
| 2023-02-27 | 6.62 | $6.67 | 116100 |
| 2023-02-24 | 6.61 | $6.56 | 134600 |
| 2023-02-23 | 6.63 | $6.56 | 74500 |
| 2023-02-22 | 6.65 | $6.52 | 73531 |
| 2023-02-21 | 6.68 | $6.46 | 128500 |
| 2023-02-17 | 6.73 | $6.58 | 104624 |
| 2023-02-16 | 6.76 | $6.57 | 130044 |
| 2023-02-15 | 6.80 | $6.66 | 208501 |
| 2023-02-14 | 6.83 | $6.66 | 250729 |
| 2023-02-13 | 6.86 | $6.72 | 174100 |
| 2023-02-10 | 6.89 | $6.72 | 121200 |
| 2023-02-09 | 6.91 | $6.86 | 119704 |
| 2023-02-08 | 6.91 | $6.88 | 71024 |
| 2023-02-07 | 6.91 | $6.93 | 88026 |
| 2023-02-06 | 6.89 | $6.86 | 94506 |
| 2023-02-03 | 6.89 | $6.96 | 87000 |
| 2023-02-02 | 6.86 | $6.97 | 116612 |
| 2023-02-01 | 6.83 | $6.92 | 243300 |
| 2023-01-31 | 6.80 | $6.88 | 90100 |
| 2023-01-30 | 6.78 | $6.83 | 372646 |
| 2023-01-27 | 6.76 | $6.81 | 104743 |
| 2023-01-26 | 6.74 | $6.79 | 81610 |
| 2023-01-25 | 6.73 | $6.74 | 95000 |
| 2023-01-24 | 6.72 | $6.73 | 86700 |
| 2023-01-23 | 6.71 | $6.76 | 134946 |
| 2023-01-20 | 6.69 | $6.73 | 96800 |
| 2023-01-19 | 6.68 | $6.72 | 131905 |
| 2023-01-18 | 6.67 | $6.75 | 87500 |
| 2023-01-17 | 6.65 | $6.75 | 204533 |
| 2023-01-13 | 6.62 | $6.72 | 192625 |
| 2023-01-12 | 6.60 | $6.73 | 177105 |
| 2023-01-11 | 6.57 | $6.72 | 240609 |
| 2023-01-10 | 6.54 | $6.68 | 203809 |
| 2023-01-09 | 6.51 | $6.68 | 123311 |
| 2023-01-06 | 6.48 | $6.62 | 93200 |
| 2023-01-05 | 6.45 | $6.47 | 217100 |
| 2023-01-04 | 6.46 | $6.52 | 194611 |
| 2023-01-03 | 6.45 | $6.49 | 140036 |
| 2022-12-30 | 6.45 | $6.39 | 924236 |
| 2022-12-29 | 6.48 | $6.42 | 182700 |
| 2022-12-28 | 6.50 | $6.37 | 272100 |
| 2022-12-27 | 6.53 | $6.38 | 271321 |
| 2022-12-23 | 6.57 | $6.50 | 120900 |
| 2022-12-22 | 6.59 | $6.44 | 204236 |
| 2022-12-21 | 6.62 | $6.51 | 177109 |
| 2022-12-20 | 6.65 | $6.50 | 215107 |
| 2022-12-19 | 6.68 | $6.49 | 148509 |
| 2022-12-16 | 6.72 | $6.53 | 193127 |
| 2022-12-15 | 6.75 | $6.59 | 293739 |
| 2022-12-14 | 6.78 | $6.63 | 226800 |
| 2022-12-13 | 6.81 | $6.63 | 199300 |
| 2022-12-12 | 6.84 | $6.63 | 210935 |
| 2022-12-09 | 6.87 | $6.63 | 286900 |
| 2022-12-08 | 6.91 | $6.70 | 307200 |
| 2022-12-07 | 6.94 | $6.82 | 233610 |
| 2022-12-06 | 6.94 | $6.80 | 157006 |
| 2022-12-05 | 6.96 | $6.90 | 203210 |
| 2022-12-02 | 6.95 | $6.95 | 232700 |
| 2022-12-01 | 6.92 | $7.16 | 340900 |
| 2022-11-30 | 6.85 | $7.09 | 152939 |
| 2022-11-29 | 6.78 | $6.85 | 116639 |
| 2022-11-28 | 6.75 | $6.77 | 117300 |
| 2022-11-25 | 6.73 | $6.87 | 46700 |
| 2022-11-23 | 6.69 | $6.80 | 83913 |
| 2022-11-22 | 6.65 | $6.81 | 105500 |
| 2022-11-21 | 6.61 | $6.69 | 133808 |
| 2022-11-18 | 6.58 | $6.72 | 282800 |
| 2022-11-17 | 6.54 | $6.63 | 202720 |
| 2022-11-16 | 6.51 | $6.65 | 346000 |
| 2022-11-15 | 6.48 | $6.54 | 111900 |
| 2022-11-14 | 6.46 | $6.46 | 137821 |
| 2022-11-11 | 6.45 | $6.56 | 95538 |
| 2022-11-10 | 6.43 | $6.55 | 185219 |
| 2022-11-09 | 6.40 | $6.42 | 109700 |
| 2022-11-08 | 6.39 | $6.51 | 114420 |
| 2022-11-07 | 6.36 | $6.51 | 168632 |
| 2022-11-04 | 6.33 | $6.42 | 95502 |
| 2022-11-03 | 6.31 | $6.39 | 61234 |
| 2022-11-02 | 6.30 | $6.44 | 173600 |
| 2022-11-01 | 6.27 | $6.56 | 337000 |
| 2022-10-31 | 6.21 | $6.39 | 132200 |
| 2022-10-28 | 6.18 | $6.41 | 130405 |
| 2022-10-27 | 6.14 | $6.33 | 139918 |
| 2022-10-26 | 6.11 | $6.35 | 258506 |
| 2022-10-25 | 6.08 | $6.29 | 113603 |
| 2022-10-24 | 6.05 | $6.17 | 128147 |
| 2022-10-21 | 6.04 | $6.14 | 88500 |
| 2022-10-20 | 6.04 | $6.09 | 94410 |
| 2022-10-19 | 6.05 | $6.09 | 86800 |
| 2022-10-18 | 6.07 | $6.16 | 195843 |
| 2022-10-17 | 6.07 | $6.10 | 164314 |
| 2022-10-14 | 6.09 | $5.96 | 146916 |
| 2022-10-13 | 6.14 | $6.05 | 128800 |
| 2022-10-12 | 6.18 | $6.16 | 154610 |
| 2022-10-11 | 6.20 | $6.19 | 157400 |
| 2022-10-10 | 6.23 | $6.17 | 112000 |
| 2022-10-07 | 6.26 | $6.26 | 217744 |
| 2022-10-06 | 6.28 | $6.38 | 132122 |
| 2022-10-05 | 6.28 | $6.44 | 161621 |
| 2022-10-04 | 6.27 | $6.47 | 204700 |
| 2022-10-03 | 6.25 | $6.31 | 120528 |
| 2022-09-30 | 6.26 | $6.20 | 266505 |
| 2022-09-29 | 6.30 | $6.20 | 141900 |
| 2022-09-28 | 6.34 | $6.33 | 79800 |
| 2022-09-27 | 6.37 | $6.15 | 119401 |
| 2022-09-26 | 6.44 | $6.18 | 225047 |
| 2022-09-23 | 6.51 | $6.31 | 215700 |
| 2022-09-22 | 6.58 | $6.47 | 97900 |
| 2022-09-21 | 6.62 | $6.49 | 81637 |
| 2022-09-20 | 6.66 | $6.52 | 77600 |
| 2022-09-19 | 6.70 | $6.58 | 115200 |
| 2022-09-16 | 6.74 | $6.59 | 167309 |
| 2022-09-15 | 6.78 | $6.69 | 71440 |
| 2022-09-14 | 6.81 | $6.74 | 88800 |
| 2022-09-13 | 6.83 | $6.71 | 99900 |
| 2022-09-12 | 6.87 | $6.83 | 107900 |
| 2022-09-09 | 6.88 | $6.90 | 94800 |
| 2022-09-08 | 6.88 | $6.87 | 83515 |
| 2022-09-07 | 6.89 | $6.86 | 89240 |
| 2022-09-06 | 6.90 | $6.80 | 149800 |
| 2022-09-02 | 6.93 | $6.83 | 150909 |
| 2022-09-01 | 6.96 | $6.78 | 164622 |
| 2022-08-31 | 7.00 | $6.83 | 49800 |
| 2022-08-30 | 7.04 | $6.82 | 94300 |
| 2022-08-29 | 7.08 | $6.91 | 85213 |
| 2022-08-26 | 7.11 | $6.96 | 86000 |
| 2022-08-25 | 7.14 | $7.03 | 47313 |
| 2022-08-24 | 7.16 | $7.00 | 85800 |
| 2022-08-23 | 7.18 | $6.97 | 69249 |
| 2022-08-22 | 7.22 | $6.95 | 180800 |
| 2022-08-19 | 7.27 | $7.01 | 145300 |
| 2022-08-18 | 7.31 | $7.12 | 164800 |
| 2022-08-17 | 7.33 | $7.13 | 151642 |
| 2022-08-16 | 7.35 | $7.30 | 66548 |
| 2022-08-15 | 7.34 | $7.34 | 136221 |
| 2022-08-12 | 7.31 | $7.35 | 84200 |
| 2022-08-11 | 7.28 | $7.33 | 128900 |
| 2022-08-10 | 7.25 | $7.35 | 219900 |
| 2022-08-09 | 7.21 | $7.27 | 109503 |
| 2022-08-08 | 7.18 | $7.28 | 174400 |
| 2022-08-05 | 7.14 | $7.28 | 145437 |
| 2022-08-04 | 7.09 | $7.26 | 132600 |
| 2022-08-03 | 7.04 | $7.23 | 210400 |
| 2022-08-02 | 6.98 | $7.22 | 220921 |
| 2022-08-01 | 6.92 | $7.27 | 256613 |
| 2022-07-29 | 6.83 | $7.11 | 87341 |
| 2022-07-28 | 6.77 | $7.04 | 167100 |
| 2022-07-27 | 6.71 | $6.92 | 127100 |
| 2022-07-26 | 6.66 | $6.83 | 64600 |
| 2022-07-25 | 6.63 | $6.82 | 122300 |
| 2022-07-22 | 6.59 | $6.82 | 107923 |
| 2022-07-21 | 6.55 | $6.82 | 147500 |
| 2022-07-20 | 6.50 | $6.76 | 163037 |
| 2022-07-19 | 6.46 | $6.65 | 201339 |
| 2022-07-18 | 6.43 | $6.51 | 334800 |
| 2022-07-15 | 6.43 | $6.53 | 2.0M |
| 2022-07-14 | 6.43 | $6.51 | 285715 |
| 2022-07-13 | 6.43 | $6.48 | 272722 |
| 2022-07-12 | 6.44 | $6.48 | 336500 |
| 2022-07-11 | 6.45 | $6.47 | 542200 |
| 2022-07-08 | 6.46 | $6.69 | 273400 |
| 2022-07-07 | 6.44 | $6.57 | 189708 |
| 2022-07-06 | 6.43 | $6.46 | 185400 |
| 2022-07-05 | 6.45 | $6.47 | 204331 |
| 2022-07-01 | 6.47 | $6.58 | 199206 |
| 2022-06-30 | 6.47 | $6.49 | 226243 |
| 2022-06-29 | 6.50 | $6.50 | 138332 |
| 2022-06-28 | 6.52 | $6.52 | 83041 |
| 2022-06-27 | 6.55 | $6.54 | 204600 |
| 2022-06-24 | 6.58 | $6.57 | 116300 |
| 2022-06-23 | 6.61 | $6.49 | 221700 |
| 2022-06-22 | 6.66 | $6.49 | 85800 |
| 2022-06-21 | 6.73 | $6.48 | 218502 |
| 2022-06-17 | 6.80 | $6.51 | 118300 |
| 2022-06-16 | 6.88 | $6.50 | 218100 |
| 2022-06-15 | 6.98 | $6.80 | 212149 |
| 2022-06-14 | 7.03 | $6.75 | 198826 |
| 2022-06-13 | 7.10 | $6.75 | 197146 |
| 2022-06-10 | 7.19 | $7.06 | 147600 |
| 2022-06-09 | 7.22 | $7.24 | 104106 |
| 2022-06-08 | 7.21 | $7.33 | 67200 |
| 2022-06-07 | 7.19 | $7.37 | 72200 |
| 2022-06-06 | 7.16 | $7.32 | 101508 |
| 2022-06-03 | 7.13 | $7.35 | 46244 |
| 2022-06-02 | 7.10 | $7.34 | 114604 |
| 2022-06-01 | 7.06 | $7.32 | 136200 |
| 2022-05-31 | 7.01 | $7.31 | 125628 |
| 2022-05-27 | 6.97 | $7.32 | 121028 |
| 2022-05-26 | 6.91 | $7.15 | 170600 |
| 2022-05-25 | 6.88 | $6.99 | 173220 |
| 2022-05-24 | 6.89 | $6.97 | 136300 |
| 2022-05-23 | 6.90 | $6.98 | 106315 |
| 2022-05-20 | 6.91 | $6.96 | 83741 |
| 2022-05-19 | 6.93 | $6.94 | 86400 |
| 2022-05-18 | 6.95 | $6.90 | 139100 |
| 2022-05-17 | 6.99 | $6.96 | 150300 |
| 2022-05-16 | 7.03 | $6.89 | 98724 |
| 2022-05-13 | 7.09 | $6.82 | 116645 |
| 2022-05-12 | 7.17 | $6.84 | 354219 |
| 2022-05-11 | 7.27 | $7.10 | 188424 |
| 2022-05-10 | 7.32 | $7.15 | 209702 |
| 2022-05-09 | 7.38 | $7.13 | 195722 |
| 2022-05-06 | 7.44 | $7.33 | 172418 |
| 2022-05-05 | 7.48 | $7.40 | 122996 |
| 2022-05-04 | 7.51 | $7.56 | 151345 |
| 2022-05-03 | 7.51 | $7.46 | 166100 |
| 2022-05-02 | 7.54 | $7.45 | 256300 |
| 2022-04-29 | 7.57 | $7.54 | 118114 |
| 2022-04-28 | 7.58 | $7.61 | 80126 |
| 2022-04-27 | 7.59 | $7.54 | 74533 |
| 2022-04-26 | 7.61 | $7.53 | 52013 |
| 2022-04-25 | 7.64 | $7.60 | 96900 |
| 2022-04-22 | 7.66 | $7.58 | 68800 |
| 2022-04-21 | 7.68 | $7.67 | 63000 |
| 2022-04-20 | 7.69 | $7.72 | 169342 |
| 2022-04-19 | 7.69 | $7.64 | 108820 |
| 2022-04-18 | 7.71 | $7.56 | 127106 |
| 2022-04-14 | 7.75 | $7.57 | 157300 |
| 2022-04-13 | 7.79 | $7.73 | 81239 |
| 2022-04-12 | 7.81 | $7.69 | 156300 |
| 2022-04-11 | 7.84 | $7.60 | 225500 |
| 2022-04-08 | 7.89 | $7.87 | 79234 |
| 2022-04-07 | 7.90 | $7.89 | 99711 |
| 2022-04-06 | 7.90 | $7.95 | 120016 |
| 2022-04-05 | 7.89 | $8.04 | 104148 |
| 2022-04-04 | 7.86 | $8.13 | 168600 |
| 2022-04-01 | 7.80 | $8.02 | 181031 |
| 2022-03-31 | 7.76 | $7.90 | 132541 |
| 2022-03-30 | 7.74 | $7.86 | 265141 |
| 2022-03-29 | 7.72 | $7.89 | 86034 |
| 2022-03-28 | 7.69 | $7.71 | 165632 |
| 2022-03-25 | 7.70 | $7.77 | 137100 |
| 2022-03-24 | 7.69 | $7.83 | 81300 |
| 2022-03-23 | 7.68 | $7.83 | 253612 |
| 2022-03-22 | 7.66 | $7.66 | 139200 |
| 2022-03-21 | 7.68 | $7.86 | 131635 |
| 2022-03-18 | 7.65 | $7.88 | 226900 |
| 2022-03-17 | 7.62 | $7.82 | 243100 |
| 2022-03-16 | 7.60 | $7.64 | 281188 |
| 2022-03-15 | 7.62 | $7.46 | 268200 |
| 2022-03-14 | 7.67 | $7.37 | 554900 |
| 2022-03-11 | 7.76 | $7.64 | 146024 |
| 2022-03-10 | 7.80 | $7.72 | 393000 |
| 2022-03-09 | 7.84 | $7.90 | 88315 |
| 2022-03-08 | 7.84 | $7.83 | 1.2M |
| 2022-03-07 | 7.86 | $7.84 | 212800 |
| 2022-03-04 | 7.88 | $8.01 | 92526 |
| 2022-03-03 | 7.86 | $8.08 | 134000 |
| 2022-03-02 | 7.84 | $8.08 | 145710 |
| 2022-03-01 | 7.80 | $8.08 | 234113 |
| 2022-02-28 | 7.77 | $7.95 | 153229 |
| 2022-02-25 | 7.76 | $7.87 | 116020 |
| 2022-02-24 | 7.76 | $7.73 | 254300 |
| 2022-02-23 | 7.79 | $7.75 | 197900 |
| 2022-02-22 | 7.83 | $7.72 | 146001 |
| 2022-02-18 | 7.88 | $7.82 | 95927 |
| 2022-02-17 | 7.92 | $7.88 | 177600 |
| 2022-02-16 | 7.96 | $7.94 | 170200 |
| 2022-02-15 | 7.99 | $7.85 | 243033 |
| 2022-02-14 | 8.04 | $7.77 | 428400 |
| 2022-02-11 | 8.12 | $7.93 | 427818 |
| 2022-02-10 | 8.18 | $8.16 | 170600 |
| 2022-02-09 | 8.21 | $8.31 | 154500 |
| 2022-02-08 | 8.21 | $8.20 | 124034 |
| 2022-02-07 | 8.23 | $8.20 | 130700 |
| 2022-02-04 | 8.25 | $8.23 | 223200 |
| 2022-02-03 | 8.27 | $8.24 | 326026 |
| 2022-02-02 | 8.30 | $8.35 | 229200 |
| 2022-02-01 | 8.31 | $8.41 | 178720 |
| 2022-01-31 | 8.31 | $8.23 | 247145 |
| 2022-01-28 | 8.34 | $8.25 | 250410 |
| 2022-01-27 | 8.38 | $8.27 | 201416 |
| 2022-01-26 | 8.42 | $8.24 | 208301 |
| 2022-01-25 | 8.48 | $8.18 | 219905 |
| 2022-01-24 | 8.56 | $8.16 | 933503 |
| 2022-01-21 | 8.65 | $8.41 | 317304 |
| 2022-01-20 | 8.71 | $8.56 | 240437 |
| 2022-01-19 | 8.75 | $8.57 | 223612 |
| 2022-01-18 | 8.79 | $8.66 | 193424 |
| 2022-01-14 | 8.82 | $8.68 | 144113 |
| 2022-01-13 | 8.84 | $8.74 | 200601 |
| 2022-01-12 | 8.86 | $8.83 | 218822 |
| 2022-01-11 | 8.87 | $8.86 | 88400 |
| 2022-01-10 | 8.87 | $8.83 | 148608 |
| 2022-01-07 | 8.87 | $8.87 | 103523 |
| 2022-01-06 | 8.87 | $8.83 | 193800 |
| 2022-01-05 | 8.87 | $8.86 | 120603 |
| 2022-01-04 | 8.87 | $8.99 | 213500 |
| 2022-01-03 | 8.84 | $8.95 | 327144 |
| 2021-12-31 | 8.81 | $9.16 | 741317 |
| 2021-12-30 | 8.73 | $8.91 | 171635 |
| 2021-12-29 | 8.70 | $8.84 | 155900 |
| 2021-12-28 | 8.67 | $8.81 | 174505 |
| 2021-12-27 | 8.65 | $8.77 | 272844 |
| 2021-12-23 | 8.63 | $8.82 | 168600 |
| 2021-12-22 | 8.60 | $8.66 | 157103 |
| 2021-12-21 | 8.59 | $8.59 | 181611 |
| 2021-12-20 | 8.61 | $8.50 | 194740 |
| 2021-12-17 | 8.64 | $8.63 | 116900 |
| 2021-12-16 | 8.65 | $8.64 | 106300 |
| 2021-12-15 | 8.66 | $8.60 | 132204 |
| 2021-12-14 | 8.69 | $8.60 | 124806 |
| 2021-12-13 | 8.71 | $8.60 | 231820 |
| 2021-12-10 | 8.75 | $8.72 | 254002 |
| 2021-12-09 | 8.76 | $8.78 | 222000 |
| 2021-12-08 | 8.76 | $8.79 | 222500 |
| 2021-12-07 | 8.76 | $8.82 | 120926 |
| 2021-12-06 | 8.76 | $8.74 | 212400 |
| 2021-12-03 | 8.77 | $8.56 | 490100 |
| 2021-12-02 | 8.82 | $8.71 | 181513 |
| 2021-12-01 | 8.85 | $8.75 | 209020 |
| 2021-11-30 | 8.87 | $8.84 | 98717 |
| 2021-11-29 | 8.88 | $8.86 | 107400 |
| 2021-11-26 | 8.89 | $8.78 | 70900 |
| 2021-11-24 | 8.91 | $8.88 | 124800 |
| 2021-11-23 | 8.92 | $8.83 | 193359 |
| 2021-11-22 | 8.94 | $8.88 | 132700 |
| 2021-11-19 | 8.95 | $8.92 | 133333 |
| 2021-11-18 | 8.96 | $8.93 | 114227 |
| 2021-11-17 | 8.97 | $8.96 | 106832 |
| 2021-11-16 | 8.97 | $8.96 | 63332 |
| 2021-11-15 | 8.97 | $8.95 | 130400 |
| 2021-11-12 | 8.97 | $8.98 | 89109 |
| 2021-11-11 | 8.97 | $9.00 | 125810 |
| 2021-11-10 | 8.96 | $9.02 | 172240 |
| 2021-11-09 | 8.94 | $9.00 | 189900 |
| 2021-11-08 | 8.93 | $8.96 | 170918 |
| 2021-11-05 | 8.92 | $8.90 | 195514 |
| 2021-11-04 | 8.93 | $8.91 | 117800 |
| 2021-11-03 | 8.93 | $8.97 | 118300 |
| 2021-11-02 | 8.92 | $8.94 | 128619 |
| 2021-11-01 | 8.92 | $8.94 | 291100 |
| 2021-10-29 | 8.92 | $8.95 | 102810 |
| 2021-10-28 | 8.91 | $8.94 | 84600 |
| 2021-10-27 | 8.91 | $8.92 | 120135 |
| 2021-10-26 | 8.91 | $8.92 | 152900 |
| 2021-10-25 | 8.91 | $8.88 | 113004 |
| 2021-10-22 | 8.92 | $8.93 | 99343 |
| 2021-10-21 | 8.91 | $8.90 | 145400 |
| 2021-10-20 | 8.92 | $8.96 | 117440 |
| 2021-10-19 | 8.91 | $8.97 | 83600 |
| 2021-10-18 | 8.90 | $8.93 | 127400 |
| 2021-10-15 | 8.90 | $8.90 | 100933 |
| 2021-10-14 | 8.90 | $8.93 | 68900 |
| 2021-10-13 | 8.90 | $8.90 | 77148 |
| 2021-10-12 | 8.90 | $8.93 | 91900 |
| 2021-10-11 | 8.90 | $8.98 | 123990 |
| 2021-10-08 | 8.88 | $8.97 | 163800 |
| 2021-10-07 | 8.87 | $8.85 | 123600 |
| 2021-10-06 | 8.88 | $8.88 | 87500 |
| 2021-10-05 | 8.89 | $8.85 | 120911 |
| 2021-10-04 | 8.90 | $8.84 | 174400 |
| 2021-10-01 | 8.92 | $8.88 | 164201 |
| 2021-09-30 | 8.93 | $8.80 | 291431 |
| 2021-09-29 | 8.96 | $8.83 | 128414 |
| 2021-09-28 | 8.99 | $8.85 | 243000 |
| 2021-09-27 | 9.02 | $8.99 | 151600 |
| 2021-09-24 | 9.02 | $8.98 | 100301 |
| 2021-09-23 | 9.03 | $9.01 | 130600 |
| 2021-09-22 | 9.04 | $9.01 | 88920 |
| 2021-09-21 | 9.04 | $8.95 | 144214 |
| 2021-09-20 | 9.06 | $8.89 | 261203 |
| 2021-09-17 | 9.09 | $9.01 | 55100 |
| 2021-09-16 | 9.10 | $9.04 | 118654 |
| 2021-09-15 | 9.11 | $9.04 | 154242 |
| 2021-09-14 | 9.11 | $9.04 | 127849 |
| 2021-09-13 | 9.12 | $9.10 | 90600 |
| 2021-09-10 | 9.12 | $9.12 | 179600 |
| 2021-09-09 | 9.11 | $9.15 | 140242 |
| 2021-09-08 | 9.09 | $9.09 | 174100 |
| 2021-09-07 | 9.09 | $9.03 | 246849 |
| 2021-09-03 | 9.09 | $9.09 | 168836 |
| 2021-09-02 | 9.08 | $9.10 | 144736 |
| 2021-09-01 | 9.07 | $9.09 | 195200 |
| 2021-08-31 | 9.06 | $9.09 | 118645 |
| 2021-08-30 | 9.05 | $9.13 | 168449 |
| 2021-08-27 | 9.02 | $9.10 | 199800 |
| 2021-08-26 | 9.00 | $9.03 | 191115 |
| 2021-08-25 | 8.98 | $9.04 | 94300 |
| 2021-08-24 | 8.97 | $8.97 | 147718 |
| 2021-08-23 | 8.96 | $8.95 | 133738 |
| 2021-08-20 | 8.96 | $8.89 | 167503 |
| 2021-08-19 | 8.97 | $8.91 | 178500 |
| 2021-08-18 | 8.97 | $8.90 | 118500 |
| 2021-08-17 | 8.98 | $8.94 | 129808 |
| 2021-08-16 | 8.98 | $8.92 | 191741 |
| 2021-08-13 | 8.99 | $8.92 | 155600 |
| 2021-08-12 | 8.99 | $8.89 | 388500 |
| 2021-08-11 | 9.00 | $8.98 | 384403 |
| 2021-08-10 | 9.00 | $9.08 | 198200 |
| 2021-08-09 | 8.97 | $9.13 | 354934 |
| 2021-08-06 | 8.93 | $9.06 | 141249 |
| 2021-08-05 | 8.89 | $9.05 | 439500 |
| 2021-08-04 | 8.86 | $8.98 | 347535 |
| 2021-08-03 | 8.82 | $8.93 | 276537 |
| 2021-08-02 | 8.80 | $8.88 | 377600 |
| 2021-07-30 | 8.78 | $8.84 | 92749 |
| 2021-07-29 | 8.77 | $8.83 | 125023 |
| 2021-07-28 | 8.75 | $8.79 | 112017 |
| 2021-07-27 | 8.74 | $8.76 | 105947 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.34
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.72
Average
6.96
Maximum
9.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.34 | $6.29 | 443400 |
| 2026-07-23 | 6.36 | $6.30 | 439000 |
| 2026-07-22 | 6.39 | $6.36 | 124643 |
| 2026-07-21 | 6.40 | $6.39 | 180400 |
| 2026-07-20 | 6.41 | $6.38 | 582436 |
| 2026-07-17 | 6.42 | $6.37 | 347200 |
| 2026-07-16 | 6.44 | $6.41 | 133308 |
| 2026-07-15 | 6.45 | $6.45 | 128711 |
| 2026-07-14 | 6.45 | $6.43 | 232343 |
| 2026-07-13 | 6.46 | $6.40 | 294456 |
| 2026-07-10 | 6.48 | $6.43 | 148419 |
| 2026-07-09 | 6.49 | $6.49 | 195129 |
| 2026-07-08 | 6.49 | $6.49 | 282700 |
| 2026-07-07 | 6.48 | $6.50 | 337223 |
| 2026-07-06 | 6.47 | $6.51 | 165603 |
| 2026-07-02 | 6.46 | $6.51 | 267500 |
| 2026-07-01 | 6.44 | $6.48 | 272624 |
| 2026-06-30 | 6.43 | $6.50 | 441129 |
| 2026-06-29 | 6.40 | $6.47 | 345200 |
| 2026-06-26 | 6.39 | $6.43 | 190800 |
| 2026-06-25 | 6.38 | $6.42 | 297920 |
| 2026-06-24 | 6.38 | $6.36 | 381400 |
| 2026-06-23 | 6.39 | $6.39 | 290814 |
| 2026-06-22 | 6.40 | $6.41 | 238244 |
| 2026-06-18 | 6.41 | $6.40 | 313444 |
| 2026-06-17 | 6.42 | $6.39 | 845600 |
| 2026-06-16 | 6.43 | $6.45 | 164700 |
| 2026-06-15 | 6.43 | $6.45 | 177800 |
| 2026-06-12 | 6.43 | $6.42 | 162700 |
| 2026-06-11 | 6.45 | $6.43 | 152030 |
| 2026-06-10 | 6.46 | $6.45 | 128705 |
| 2026-06-09 | 6.47 | $6.48 | 258500 |
| 2026-06-08 | 6.47 | $6.43 | 221327 |
| 2026-06-05 | 6.49 | $6.43 | 244800 |
| 2026-06-04 | 6.52 | $6.49 | 141200 |
| 2026-06-03 | 6.53 | $6.50 | 225540 |
| 2026-06-02 | 6.54 | $6.56 | 171417 |
| 2026-06-01 | 6.54 | $6.55 | 272000 |
| 2026-05-29 | 6.53 | $6.58 | 127100 |
| 2026-05-28 | 6.52 | $6.56 | 156922 |
| 2026-05-27 | 6.51 | $6.57 | 83100 |
| 2026-05-26 | 6.49 | $6.55 | 160400 |
| 2026-05-22 | 6.48 | $6.50 | 136000 |
| 2026-05-21 | 6.49 | $6.53 | 105600 |
| 2026-05-20 | 6.48 | $6.52 | 206800 |
| 2026-05-19 | 6.48 | $6.40 | 168219 |
| 2026-05-18 | 6.52 | $6.45 | 143051 |
| 2026-05-15 | 6.55 | $6.46 | 168700 |
| 2026-05-14 | 6.58 | $6.55 | 103441 |
| 2026-05-13 | 6.59 | $6.53 | 73700 |
| 2026-05-12 | 6.61 | $6.55 | 147644 |
| 2026-05-11 | 6.63 | $6.57 | 124641 |
| 2026-05-08 | 6.64 | $6.62 | 106815 |
| 2026-05-07 | 6.65 | $6.61 | 50100 |
| 2026-05-06 | 6.65 | $6.63 | 126745 |
| 2026-05-05 | 6.66 | $6.64 | 154132 |
| 2026-05-04 | 6.65 | $6.60 | 187400 |
| 2026-05-01 | 6.66 | $6.66 | 213300 |
| 2026-04-30 | 6.66 | $6.68 | 177942 |
| 2026-04-29 | 6.64 | $6.59 | 197548 |
| 2026-04-28 | 6.65 | $6.61 | 235034 |
| 2026-04-27 | 6.66 | $6.63 | 118805 |
| 2026-04-24 | 6.65 | $6.59 | 170400 |
| 2026-04-23 | 6.67 | $6.58 | 139018 |
| 2026-04-22 | 6.68 | $6.64 | 151700 |
| 2026-04-21 | 6.68 | $6.64 | 213923 |
| 2026-04-20 | 6.68 | $6.69 | 103904 |
| 2026-04-17 | 6.66 | $6.70 | 105100 |
| 2026-04-16 | 6.63 | $6.70 | 174926 |
| 2026-04-15 | 6.60 | $6.68 | 168500 |
| 2026-04-14 | 6.56 | $6.68 | 180900 |
| 2026-04-13 | 6.52 | $6.59 | 329300 |
| 2026-04-10 | 6.50 | $6.56 | 361600 |
| 2026-04-09 | 6.48 | $6.59 | 230607 |
| 2026-04-08 | 6.45 | $6.59 | 192640 |
| 2026-04-07 | 6.41 | $6.51 | 239500 |
| 2026-04-06 | 6.40 | $6.48 | 101806 |
| 2026-04-02 | 6.38 | $6.48 | 224000 |
| 2026-04-01 | 6.37 | $6.53 | 336127 |
| 2026-03-31 | 6.34 | $6.48 | 249098 |
| 2026-03-30 | 6.32 | $6.25 | 169600 |
| 2026-03-27 | 6.38 | $6.29 | 250321 |
| 2026-03-26 | 6.43 | $6.38 | 234400 |
| 2026-03-25 | 6.47 | $6.51 | 172500 |
| 2026-03-24 | 6.48 | $6.49 | 143703 |
| 2026-03-23 | 6.50 | $6.50 | 175349 |
| 2026-03-20 | 6.52 | $6.46 | 148014 |
| 2026-03-19 | 6.56 | $6.55 | 134300 |
| 2026-03-18 | 6.58 | $6.63 | 119000 |
| 2026-03-17 | 6.59 | $6.64 | 134000 |
| 2026-03-16 | 6.59 | $6.59 | 106334 |
| 2026-03-13 | 6.61 | $6.53 | 194318 |
| 2026-03-12 | 6.65 | $6.58 | 339000 |
| 2026-03-11 | 6.69 | $6.68 | 121437 |
| 2026-03-10 | 6.71 | $6.70 | 235900 |
| 2026-03-09 | 6.72 | $6.66 | 275119 |
| 2026-03-06 | 6.75 | $6.67 | 162808 |
| 2026-03-05 | 6.78 | $6.73 | 218000 |
| 2026-03-04 | 6.81 | $6.78 | 276200 |
| 2026-03-03 | 6.82 | $6.81 | 172333 |
| 2026-03-02 | 6.83 | $6.82 | 173248 |
| 2026-02-27 | 6.83 | $6.83 | 103500 |
| 2026-02-26 | 6.84 | $6.84 | 101228 |
| 2026-02-25 | 6.84 | $6.83 | 107200 |
| 2026-02-24 | 6.84 | $6.80 | 120600 |
| 2026-02-23 | 6.85 | $6.81 | 100223 |
| 2026-02-20 | 6.87 | $6.85 | 75142 |
| 2026-02-19 | 6.87 | $6.86 | 113800 |
| 2026-02-18 | 6.87 | $6.86 | 107012 |
| 2026-02-17 | 6.87 | $6.85 | 160948 |
| 2026-02-13 | 6.88 | $6.86 | 109490 |
| 2026-02-12 | 6.88 | $6.84 | 107900 |
| 2026-02-11 | 6.89 | $6.89 | 130298 |
| 2026-02-10 | 6.89 | $6.90 | 140200 |
| 2026-02-09 | 6.88 | $6.89 | 197606 |
| 2026-02-06 | 6.87 | $6.85 | 310000 |
| 2026-02-05 | 6.87 | $6.85 | 158121 |
| 2026-02-04 | 6.87 | $6.87 | 159600 |
| 2026-02-03 | 6.87 | $6.85 | 230300 |
| 2026-02-02 | 6.87 | $6.87 | 235131 |
| 2026-01-30 | 6.86 | $6.85 | 188900 |
| 2026-01-29 | 6.86 | $6.83 | 203400 |
| 2026-01-28 | 6.86 | $6.85 | 95930 |
| 2026-01-27 | 6.86 | $6.86 | 120800 |
| 2026-01-26 | 6.86 | $6.85 | 153600 |
| 2026-01-23 | 6.85 | $6.88 | 93100 |
| 2026-01-22 | 6.84 | $6.89 | 217609 |
| 2026-01-21 | 6.82 | $6.86 | 216184 |
| 2026-01-20 | 6.80 | $6.80 | 239400 |
| 2026-01-16 | 6.80 | $6.80 | 110737 |
| 2026-01-15 | 6.80 | $6.77 | 118510 |
| 2026-01-14 | 6.81 | $6.81 | 92842 |
| 2026-01-13 | 6.81 | $6.80 | 107500 |
| 2026-01-12 | 6.81 | $6.82 | 302700 |
| 2026-01-09 | 6.81 | $6.84 | 203400 |
| 2026-01-08 | 6.79 | $6.79 | 173909 |
| 2026-01-07 | 6.79 | $6.80 | 137939 |
| 2026-01-06 | 6.79 | $6.82 | 147200 |
| 2026-01-05 | 6.78 | $6.80 | 273100 |
| 2026-01-02 | 6.78 | $6.78 | 314100 |
| 2025-12-31 | 6.78 | $6.78 | 316834 |
| 2025-12-30 | 6.78 | $6.79 | 348235 |
| 2025-12-29 | 6.78 | $6.79 | 227746 |
| 2025-12-26 | 6.78 | $6.81 | 144949 |
| 2025-12-24 | 6.78 | $6.79 | 156300 |
| 2025-12-23 | 6.78 | $6.79 | 322206 |
| 2025-12-22 | 6.77 | $6.79 | 178400 |
| 2025-12-19 | 6.77 | $6.76 | 270313 |
| 2025-12-18 | 6.78 | $6.74 | 214100 |
| 2025-12-17 | 6.80 | $6.76 | 163046 |
| 2025-12-16 | 6.81 | $6.79 | 211700 |
| 2025-12-15 | 6.82 | $6.78 | 216506 |
| 2025-12-12 | 6.84 | $6.77 | 161632 |
| 2025-12-11 | 6.86 | $6.79 | 159514 |
| 2025-12-10 | 6.87 | $6.85 | 170815 |
| 2025-12-09 | 6.88 | $6.87 | 163700 |
| 2025-12-08 | 6.87 | $6.88 | 138749 |
| 2025-12-05 | 6.87 | $6.89 | 114930 |
| 2025-12-04 | 6.86 | $6.88 | 170129 |
| 2025-12-03 | 6.84 | $6.90 | 328430 |
| 2025-12-02 | 6.82 | $6.86 | 247700 |
| 2025-12-01 | 6.81 | $6.88 | 214700 |
| 2025-11-28 | 6.79 | $6.90 | 83800 |
| 2025-11-26 | 6.76 | $6.83 | 146436 |
| 2025-11-25 | 6.74 | $6.81 | 198600 |
| 2025-11-24 | 6.73 | $6.77 | 163324 |
| 2025-11-21 | 6.73 | $6.71 | 143400 |
| 2025-11-20 | 6.75 | $6.67 | 172220 |
| 2025-11-19 | 6.79 | $6.73 | 141900 |
| 2025-11-18 | 6.82 | $6.77 | 141901 |
| 2025-11-17 | 6.84 | $6.79 | 232300 |
| 2025-11-14 | 6.86 | $6.82 | 126502 |
| 2025-11-13 | 6.87 | $6.81 | 159526 |
| 2025-11-12 | 6.89 | $6.92 | 135102 |
| 2025-11-11 | 6.88 | $6.90 | 171000 |
| 2025-11-10 | 6.88 | $6.89 | 248131 |
| 2025-11-07 | 6.88 | $6.86 | 179305 |
| 2025-11-06 | 6.88 | $6.88 | 138907 |
| 2025-11-05 | 6.89 | $6.88 | 136726 |
| 2025-11-04 | 6.89 | $6.88 | 215317 |
| 2025-11-03 | 6.89 | $6.89 | 209100 |
| 2025-10-31 | 6.90 | $6.93 | 212648 |
| 2025-10-30 | 6.89 | $6.92 | 77900 |
| 2025-10-29 | 6.88 | $6.94 | 98800 |
| 2025-10-28 | 6.87 | $6.93 | 60615 |
| 2025-10-27 | 6.85 | $6.94 | 124416 |
| 2025-10-24 | 6.83 | $6.90 | 90700 |
| 2025-10-23 | 6.82 | $6.87 | 99617 |
| 2025-10-22 | 6.82 | $6.88 | 108340 |
| 2025-10-21 | 6.82 | $6.85 | 106613 |
| 2025-10-20 | 6.82 | $6.80 | 131500 |
| 2025-10-17 | 6.85 | $6.81 | 227429 |
| 2025-10-16 | 6.87 | $6.82 | 174845 |
| 2025-10-15 | 6.90 | $6.91 | 173900 |
| 2025-10-14 | 6.91 | $6.86 | 138851 |
| 2025-10-13 | 6.94 | $6.95 | 147400 |
| 2025-10-10 | 6.94 | $6.90 | 177022 |
| 2025-10-09 | 6.97 | $6.98 | 152546 |
| 2025-10-08 | 6.97 | $7.02 | 191800 |
| 2025-10-07 | 6.96 | $7.03 | 346848 |
| 2025-10-06 | 6.95 | $6.94 | 235946 |
| 2025-10-03 | 6.96 | $6.92 | 228711 |
| 2025-10-02 | 6.99 | $6.96 | 220640 |
| 2025-10-01 | 7.01 | $7.00 | 309624 |
| 2025-09-30 | 7.02 | $7.01 | 228417 |
| 2025-09-29 | 7.03 | $6.98 | 203100 |
| 2025-09-26 | 7.05 | $7.01 | 152600 |
| 2025-09-25 | 7.07 | $7.05 | 98519 |
| 2025-09-24 | 7.07 | $7.06 | 151735 |
| 2025-09-23 | 7.08 | $7.06 | 67500 |
| 2025-09-22 | 7.09 | $7.09 | 133600 |
| 2025-09-19 | 7.09 | $7.08 | 117700 |
| 2025-09-18 | 7.09 | $7.07 | 172420 |
| 2025-09-17 | 7.10 | $7.09 | 173800 |
| 2025-09-16 | 7.10 | $7.08 | 158400 |
| 2025-09-15 | 7.11 | $7.09 | 210700 |
| 2025-09-12 | 7.11 | $7.09 | 158125 |
| 2025-09-11 | 7.12 | $7.11 | 188746 |
| 2025-09-10 | 7.12 | $7.13 | 178512 |
| 2025-09-09 | 7.11 | $7.11 | 176800 |
| 2025-09-08 | 7.11 | $7.12 | 156000 |
| 2025-09-05 | 7.11 | $7.13 | 159700 |
| 2025-09-04 | 7.10 | $7.12 | 121930 |
| 2025-09-03 | 7.09 | $7.08 | 176437 |
| 2025-09-02 | 7.09 | $7.09 | 166500 |
| 2025-08-29 | 7.09 | $7.11 | 354221 |
| 2025-08-28 | 7.08 | $7.09 | 121600 |
| 2025-08-27 | 7.07 | $7.11 | 205600 |
| 2025-08-26 | 7.06 | $7.09 | 126820 |
| 2025-08-25 | 7.05 | $7.06 | 162400 |
| 2025-08-22 | 7.05 | $7.06 | 117711 |
| 2025-08-21 | 7.05 | $7.03 | 101100 |
| 2025-08-20 | 7.05 | $7.04 | 108500 |
| 2025-08-19 | 7.06 | $7.05 | 129513 |
| 2025-08-18 | 7.06 | $7.06 | 129300 |
| 2025-08-15 | 7.06 | $7.04 | 81201 |
| 2025-08-14 | 7.07 | $7.08 | 132934 |
| 2025-08-13 | 7.07 | $7.08 | 106000 |
| 2025-08-12 | 7.06 | $7.05 | 99245 |
| 2025-08-11 | 7.06 | $7.05 | 62639 |
| 2025-08-08 | 7.07 | $7.09 | 76918 |
| 2025-08-07 | 7.06 | $7.10 | 58014 |
| 2025-08-06 | 7.05 | $7.08 | 58208 |
| 2025-08-05 | 7.04 | $7.06 | 89300 |
| 2025-08-04 | 7.03 | $7.06 | 105712 |
| 2025-08-01 | 7.02 | $7.02 | 182700 |
| 2025-07-31 | 7.03 | $7.05 | 178211 |
| 2025-07-30 | 7.02 | $7.04 | 105241 |
| 2025-07-29 | 7.02 | $7.03 | 81600 |
| 2025-07-28 | 7.02 | $7.04 | 117200 |
| 2025-07-25 | 7.02 | $7.01 | 105500 |
| 2025-07-24 | 7.03 | $7.00 | 149707 |
| 2025-07-23 | 7.04 | $6.99 | 420967 |
| 2025-07-22 | 7.05 | $7.03 | 174200 |
| 2025-07-21 | 7.06 | $7.03 | 198600 |
| 2025-07-18 | 7.07 | $6.91 | 982404 |
| 2025-07-17 | 7.11 | $7.09 | 165141 |
| 2025-07-16 | 7.11 | $7.07 | 156800 |
| 2025-07-15 | 7.12 | $7.08 | 255824 |
| 2025-07-14 | 7.12 | $7.08 | 266311 |
| 2025-07-11 | 7.12 | $7.04 | 108614 |
| 2025-07-10 | 7.13 | $7.08 | 123648 |
| 2025-07-09 | 7.13 | $7.10 | 198600 |
| 2025-07-08 | 7.12 | $7.10 | 87400 |
| 2025-07-07 | 7.12 | $7.09 | 114400 |
| 2025-07-03 | 7.11 | $7.12 | 67738 |
| 2025-07-02 | 7.08 | $7.16 | 197800 |
| 2025-07-01 | 7.04 | $7.10 | 196200 |
| 2025-06-30 | 7.01 | $7.06 | 128300 |
| 2025-06-27 | 6.98 | $7.04 | 197313 |
| 2025-06-26 | 6.95 | $6.99 | 113001 |
| 2025-06-25 | 6.93 | $6.95 | 147418 |
| 2025-06-24 | 6.92 | $6.94 | 76711 |
| 2025-06-23 | 6.91 | $6.90 | 119700 |
| 2025-06-20 | 6.91 | $6.90 | 97632 |
| 2025-06-18 | 6.90 | $6.86 | 86634 |
| 2025-06-17 | 6.91 | $6.87 | 87000 |
| 2025-06-16 | 6.92 | $6.88 | 48529 |
| 2025-06-13 | 6.92 | $6.85 | 112525 |
| 2025-06-12 | 6.93 | $6.88 | 94500 |
| 2025-06-11 | 6.94 | $6.92 | 186109 |
| 2025-06-10 | 6.93 | $6.93 | 168544 |
| 2025-06-09 | 6.91 | $6.90 | 81600 |
| 2025-06-06 | 6.91 | $6.91 | 59100 |
| 2025-06-05 | 6.89 | $6.90 | 145100 |
| 2025-06-04 | 6.88 | $6.88 | 82010 |
| 2025-06-03 | 6.86 | $6.87 | 141145 |
| 2025-06-02 | 6.85 | $6.85 | 209745 |
| 2025-05-30 | 6.84 | $6.84 | 147717 |
| 2025-05-29 | 6.82 | $6.82 | 120400 |
| 2025-05-28 | 6.82 | $6.80 | 376405 |
| 2025-05-27 | 6.81 | $6.80 | 129134 |
| 2025-05-23 | 6.80 | $6.76 | 151500 |
| 2025-05-22 | 6.81 | $6.72 | 166805 |
| 2025-05-21 | 6.82 | $6.73 | 164935 |
| 2025-05-20 | 6.83 | $6.78 | 115900 |
| 2025-05-19 | 6.84 | $6.79 | 139600 |
| 2025-05-16 | 6.83 | $6.81 | 78700 |
| 2025-05-15 | 6.82 | $6.80 | 150425 |
| 2025-05-14 | 6.81 | $6.77 | 186600 |
| 2025-05-13 | 6.80 | $6.77 | 173200 |
| 2025-05-12 | 6.79 | $6.76 | 446500 |
| 2025-05-09 | 6.78 | $6.73 | 235431 |
| 2025-05-08 | 6.78 | $6.74 | 245500 |
| 2025-05-07 | 6.77 | $6.72 | 174900 |
| 2025-05-06 | 6.77 | $6.75 | 100000 |
| 2025-05-05 | 6.75 | $6.79 | 108700 |
| 2025-05-02 | 6.71 | $6.81 | 121335 |
| 2025-05-01 | 6.67 | $6.75 | 174000 |
| 2025-04-30 | 6.63 | $6.74 | 233500 |
| 2025-04-29 | 6.58 | $6.72 | 175200 |
| 2025-04-28 | 6.53 | $6.67 | 272012 |
| 2025-04-25 | 6.48 | $6.66 | 124803 |
| 2025-04-24 | 6.43 | $6.63 | 196400 |
| 2025-04-23 | 6.38 | $6.61 | 229148 |
| 2025-04-22 | 6.32 | $6.46 | 107200 |
| 2025-04-21 | 6.30 | $6.40 | 210832 |
| 2025-04-17 | 6.30 | $6.44 | 183745 |
| 2025-04-16 | 6.29 | $6.43 | 209720 |
| 2025-04-15 | 6.28 | $6.44 | 283207 |
| 2025-04-14 | 6.27 | $6.35 | 202800 |
| 2025-04-11 | 6.29 | $6.27 | 250692 |
| 2025-04-10 | 6.34 | $6.28 | 327446 |
| 2025-04-09 | 6.41 | $6.50 | 414237 |
| 2025-04-08 | 6.42 | $6.20 | 344400 |
| 2025-04-07 | 6.53 | $6.11 | 543603 |
| 2025-04-04 | 6.70 | $6.32 | 682807 |
| 2025-04-03 | 6.84 | $6.76 | 272300 |
| 2025-04-02 | 6.87 | $6.89 | 212236 |
| 2025-04-01 | 6.86 | $6.88 | 216117 |
| 2025-03-31 | 6.86 | $6.84 | 171919 |
| 2025-03-28 | 6.87 | $6.90 | 190702 |
| 2025-03-27 | 6.86 | $6.88 | 117500 |
| 2025-03-26 | 6.86 | $6.89 | 163712 |
| 2025-03-25 | 6.86 | $6.96 | 143300 |
| 2025-03-24 | 6.83 | $6.89 | 115000 |
| 2025-03-21 | 6.82 | $6.87 | 219038 |
| 2025-03-20 | 6.82 | $6.86 | 91001 |
| 2025-03-19 | 6.82 | $6.86 | 100970 |
| 2025-03-18 | 6.82 | $6.85 | 85923 |
| 2025-03-17 | 6.82 | $6.84 | 88000 |
| 2025-03-14 | 6.83 | $6.81 | 115516 |
| 2025-03-13 | 6.85 | $6.80 | 159600 |
| 2025-03-12 | 6.89 | $6.88 | 283500 |
| 2025-03-11 | 6.90 | $6.85 | 263925 |
| 2025-03-10 | 6.93 | $6.87 | 114300 |
| 2025-03-07 | 6.95 | $6.89 | 209800 |
| 2025-03-06 | 6.98 | $6.92 | 173016 |
| 2025-03-05 | 7.00 | $6.97 | 177738 |
| 2025-03-04 | 7.01 | $6.99 | 162700 |
| 2025-03-03 | 7.02 | $7.04 | 326930 |
| 2025-02-28 | 7.02 | $7.05 | 157000 |
| 2025-02-27 | 7.01 | $6.97 | 158400 |
| 2025-02-26 | 7.02 | $7.02 | 228423 |
| 2025-02-25 | 7.02 | $7.02 | 158111 |
| 2025-02-24 | 7.02 | $7.00 | 138535 |
| 2025-02-21 | 7.03 | $7.03 | 95500 |
| 2025-02-20 | 7.03 | $7.03 | 120231 |
| 2025-02-19 | 7.03 | $7.03 | 167324 |
| 2025-02-18 | 7.03 | $7.01 | 134246 |
| 2025-02-14 | 7.03 | $6.99 | 184300 |
| 2025-02-13 | 7.05 | $7.01 | 121737 |
| 2025-02-12 | 7.05 | $7.02 | 182400 |
| 2025-02-11 | 7.06 | $7.04 | 188820 |
| 2025-02-10 | 7.06 | $7.04 | 278304 |
| 2025-02-07 | 7.06 | $7.03 | 198510 |
| 2025-02-06 | 7.07 | $7.06 | 244100 |
| 2025-02-05 | 7.06 | $7.06 | 156303 |
| 2025-02-04 | 7.06 | $7.05 | 228229 |
| 2025-02-03 | 7.05 | $7.05 | 198142 |
| 2025-01-31 | 7.05 | $7.06 | 163834 |
| 2025-01-30 | 7.03 | $7.04 | 297913 |
| 2025-01-29 | 7.02 | $7.01 | 96413 |
| 2025-01-28 | 7.02 | $7.00 | 174445 |
| 2025-01-27 | 7.02 | $7.05 | 146000 |
| 2025-01-24 | 7.01 | $7.02 | 134700 |
| 2025-01-23 | 7.00 | $7.02 | 102900 |
| 2025-01-22 | 6.99 | $7.02 | 89300 |
| 2025-01-21 | 6.97 | $7.01 | 110800 |
| 2025-01-17 | 6.96 | $6.97 | 98800 |
| 2025-01-16 | 6.95 | $6.96 | 131632 |
| 2025-01-15 | 6.95 | $6.95 | 151500 |
| 2025-01-14 | 6.95 | $6.94 | 53100 |
| 2025-01-13 | 6.95 | $6.92 | 93428 |
| 2025-01-10 | 6.96 | $6.95 | 200700 |
| 2025-01-08 | 6.96 | $7.00 | 108600 |
| 2025-01-07 | 6.95 | $6.98 | 167200 |
| 2025-01-06 | 6.93 | $7.00 | 248000 |
| 2025-01-03 | 6.91 | $6.98 | 115307 |
| 2025-01-02 | 6.89 | $6.99 | 148934 |
| 2024-12-31 | 6.87 | $6.89 | 99500 |
| 2024-12-30 | 6.87 | $6.86 | 113513 |
| 2024-12-27 | 6.88 | $6.85 | 82900 |
| 2024-12-26 | 6.89 | $6.92 | 106719 |
| 2024-12-24 | 6.89 | $6.90 | 92900 |
| 2024-12-23 | 6.90 | $6.90 | 147900 |
| 2024-12-20 | 6.90 | $6.84 | 228300 |
| 2024-12-19 | 6.93 | $6.80 | 279530 |
| 2024-12-18 | 6.97 | $6.82 | 210600 |
| 2024-12-17 | 7.02 | $6.93 | 180444 |
| 2024-12-16 | 7.05 | $6.98 | 170600 |
| 2024-12-13 | 7.06 | $7.01 | 255647 |
| 2024-12-12 | 7.06 | $7.00 | 196900 |
| 2024-12-11 | 7.07 | $7.06 | 360210 |
| 2024-12-10 | 7.06 | $7.05 | 107200 |
| 2024-12-09 | 7.05 | $7.04 | 89120 |
| 2024-12-06 | 7.05 | $7.06 | 121100 |
| 2024-12-05 | 7.03 | $7.04 | 168109 |
| 2024-12-04 | 7.01 | $7.02 | 100533 |
| 2024-12-03 | 7.00 | $7.04 | 305800 |
| 2024-12-02 | 6.97 | $7.00 | 164136 |
| 2024-11-29 | 6.95 | $7.02 | 74004 |
| 2024-11-27 | 6.93 | $6.98 | 73604 |
| 2024-11-26 | 6.91 | $6.95 | 191502 |
| 2024-11-25 | 6.89 | $6.96 | 89100 |
| 2024-11-22 | 6.87 | $6.96 | 192409 |
| 2024-11-21 | 6.84 | $6.89 | 177100 |
| 2024-11-20 | 6.82 | $6.87 | 159900 |
| 2024-11-19 | 6.82 | $6.82 | 300836 |
| 2024-11-18 | 6.82 | $6.79 | 239110 |
| 2024-11-15 | 6.84 | $6.80 | 175500 |
| 2024-11-14 | 6.86 | $6.83 | 169146 |
| 2024-11-13 | 6.88 | $6.85 | 342800 |
| 2024-11-12 | 6.89 | $6.87 | 345400 |
| 2024-11-11 | 6.90 | $6.97 | 260105 |
| 2024-11-08 | 6.88 | $7.03 | 162000 |
| 2024-11-07 | 6.84 | $7.00 | 298800 |
| 2024-11-06 | 6.80 | $6.89 | 150200 |
| 2024-11-05 | 6.79 | $6.85 | 133925 |
| 2024-11-04 | 6.78 | $6.83 | 111300 |
| 2024-11-01 | 6.79 | $6.83 | 224100 |
| 2024-10-31 | 6.80 | $6.83 | 202900 |
| 2024-10-30 | 6.81 | $6.76 | 342030 |
| 2024-10-29 | 6.84 | $6.82 | 222249 |
| 2024-10-28 | 6.87 | $6.88 | 98300 |
| 2024-10-25 | 6.88 | $6.91 | 155816 |
| 2024-10-24 | 6.89 | $6.88 | 168100 |
| 2024-10-23 | 6.91 | $6.87 | 202500 |
| 2024-10-22 | 6.94 | $6.91 | 99933 |
| 2024-10-21 | 6.97 | $6.93 | 283239 |
| 2024-10-18 | 7.00 | $6.95 | 168100 |
| 2024-10-17 | 7.02 | $6.95 | 179003 |
| 2024-10-16 | 7.05 | $7.00 | 118900 |
| 2024-10-15 | 7.07 | $6.98 | 141649 |
| 2024-10-14 | 7.11 | $7.06 | 123900 |
| 2024-10-11 | 7.12 | $7.11 | 114500 |
| 2024-10-10 | 7.12 | $7.12 | 143640 |
| 2024-10-09 | 7.12 | $7.12 | 151441 |
| 2024-10-08 | 7.12 | $7.07 | 86500 |
| 2024-10-07 | 7.14 | $7.10 | 246248 |
| 2024-10-04 | 7.15 | $7.12 | 178900 |
| 2024-10-03 | 7.15 | $7.12 | 173210 |
| 2024-10-02 | 7.15 | $7.20 | 116203 |
| 2024-10-01 | 7.13 | $7.20 | 278000 |
| 2024-09-30 | 7.10 | $7.13 | 259738 |
| 2024-09-27 | 7.09 | $7.11 | 94215 |
| 2024-09-26 | 7.08 | $7.09 | 127000 |
| 2024-09-25 | 7.08 | $7.09 | 146500 |
| 2024-09-24 | 7.07 | $7.11 | 195810 |
| 2024-09-23 | 7.06 | $7.05 | 111246 |
| 2024-09-20 | 7.06 | $7.02 | 209629 |
| 2024-09-19 | 7.07 | $7.04 | 171000 |
| 2024-09-18 | 7.08 | $7.05 | 172100 |
| 2024-09-17 | 7.08 | $7.03 | 191743 |
| 2024-09-16 | 7.10 | $7.07 | 155733 |
| 2024-09-13 | 7.10 | $7.09 | 103140 |
| 2024-09-12 | 7.09 | $7.12 | 223334 |
| 2024-09-11 | 7.08 | $7.11 | 138300 |
| 2024-09-10 | 7.06 | $7.09 | 131823 |
| 2024-09-09 | 7.04 | $7.06 | 171526 |
| 2024-09-06 | 7.03 | $7.05 | 103800 |
| 2024-09-05 | 7.02 | $7.02 | 114446 |
| 2024-09-04 | 7.02 | $7.01 | 155008 |
| 2024-09-03 | 7.02 | $6.98 | 167149 |
| 2024-08-30 | 7.03 | $7.00 | 264100 |
| 2024-08-29 | 7.03 | $7.00 | 151426 |
| 2024-08-28 | 7.03 | $7.01 | 99700 |
| 2024-08-27 | 7.03 | $7.04 | 105123 |
| 2024-08-26 | 7.02 | $7.04 | 72200 |
| 2024-08-23 | 7.01 | $7.01 | 117200 |
| 2024-08-22 | 7.00 | $6.99 | 187000 |
| 2024-08-21 | 6.99 | $7.00 | 161105 |
| 2024-08-20 | 6.99 | $6.98 | 185501 |
| 2024-08-19 | 6.98 | $7.00 | 75500 |
| 2024-08-16 | 6.97 | $6.98 | 71007 |
| 2024-08-15 | 6.96 | $6.94 | 127000 |
| 2024-08-14 | 6.95 | $6.93 | 52600 |
| 2024-08-13 | 6.96 | $6.91 | 154221 |
| 2024-08-12 | 6.96 | $6.95 | 140513 |
| 2024-08-09 | 6.96 | $6.99 | 106342 |
| 2024-08-08 | 6.94 | $6.94 | 106600 |
| 2024-08-07 | 6.93 | $6.89 | 182502 |
| 2024-08-06 | 6.93 | $6.82 | 144200 |
| 2024-08-05 | 6.96 | $6.85 | 159400 |
| 2024-08-02 | 6.98 | $6.99 | 170900 |
| 2024-08-01 | 6.96 | $7.03 | 230800 |
| 2024-07-31 | 6.92 | $6.97 | 172513 |
| 2024-07-30 | 6.89 | $6.92 | 124000 |
| 2024-07-29 | 6.87 | $6.91 | 203600 |
| 2024-07-26 | 6.85 | $6.88 | 141737 |
| 2024-07-25 | 6.83 | $6.84 | 121201 |
| 2024-07-24 | 6.82 | $6.81 | 114300 |
| 2024-07-23 | 6.81 | $6.83 | 192747 |
| 2024-07-22 | 6.80 | $6.76 | 108317 |
| 2024-07-19 | 6.81 | $6.75 | 74703 |
| 2024-07-18 | 6.82 | $6.77 | 108123 |
| 2024-07-17 | 6.83 | $6.75 | 203907 |
| 2024-07-16 | 6.84 | $6.83 | 176225 |
| 2024-07-15 | 6.83 | $6.78 | 218044 |
| 2024-07-12 | 6.83 | $6.84 | 110900 |
| 2024-07-11 | 6.81 | $6.84 | 155449 |
| 2024-07-10 | 6.79 | $6.84 | 207338 |
| 2024-07-09 | 6.76 | $6.83 | 222900 |
| 2024-07-08 | 6.72 | $6.74 | 94500 |
| 2024-07-05 | 6.71 | $6.73 | 114000 |
| 2024-07-03 | 6.70 | $6.78 | 208300 |
| 2024-07-02 | 6.66 | $6.72 | 167922 |
| 2024-07-01 | 6.64 | $6.65 | 217400 |
| 2024-06-28 | 6.64 | $6.62 | 269500 |
| 2024-06-27 | 6.64 | $6.61 | 184646 |
| 2024-06-26 | 6.65 | $6.61 | 182809 |
| 2024-06-25 | 6.66 | $6.62 | 163800 |
| 2024-06-24 | 6.67 | $6.63 | 121412 |
| 2024-06-21 | 6.68 | $6.69 | 115500 |
| 2024-06-20 | 6.67 | $6.65 | 109600 |
| 2024-06-18 | 6.67 | $6.64 | 118300 |
| 2024-06-17 | 6.67 | $6.62 | 150000 |
| 2024-06-14 | 6.67 | $6.65 | 80000 |
| 2024-06-13 | 6.67 | $6.66 | 81518 |
| 2024-06-12 | 6.67 | $6.69 | 129200 |
| 2024-06-11 | 6.65 | $6.67 | 151200 |
| 2024-06-10 | 6.63 | $6.64 | 114500 |
| 2024-06-07 | 6.62 | $6.65 | 120027 |
| 2024-06-06 | 6.61 | $6.65 | 137107 |
| 2024-06-05 | 6.58 | $6.65 | 157300 |
| 2024-06-04 | 6.56 | $6.61 | 146144 |
| 2024-06-03 | 6.54 | $6.56 | 193000 |
| 2024-05-31 | 6.54 | $6.55 | 133441 |
| 2024-05-30 | 6.53 | $6.48 | 105441 |
| 2024-05-29 | 6.55 | $6.45 | 152440 |
| 2024-05-28 | 6.58 | $6.50 | 455400 |
| 2024-05-24 | 6.60 | $6.59 | 63304 |
| 2024-05-23 | 6.59 | $6.57 | 205400 |
| 2024-05-22 | 6.59 | $6.60 | 103019 |
| 2024-05-21 | 6.58 | $6.58 | 104839 |
| 2024-05-20 | 6.58 | $6.55 | 106117 |
| 2024-05-17 | 6.58 | $6.54 | 146900 |
| 2024-05-16 | 6.59 | $6.56 | 134600 |
| 2024-05-15 | 6.59 | $6.58 | 222400 |
| 2024-05-14 | 6.58 | $6.50 | 274100 |
| 2024-05-13 | 6.59 | $6.50 | 356800 |
| 2024-05-10 | 6.61 | $6.57 | 102702 |
| 2024-05-09 | 6.61 | $6.64 | 122800 |
| 2024-05-08 | 6.59 | $6.63 | 141600 |
| 2024-05-07 | 6.56 | $6.62 | 149900 |
| 2024-05-06 | 6.53 | $6.65 | 153331 |
| 2024-05-03 | 6.49 | $6.60 | 108023 |
| 2024-05-02 | 6.45 | $6.53 | 176700 |
| 2024-05-01 | 6.43 | $6.51 | 238941 |
| 2024-04-30 | 6.40 | $6.45 | 129337 |
| 2024-04-29 | 6.39 | $6.48 | 95524 |
| 2024-04-26 | 6.37 | $6.44 | 80333 |
| 2024-04-25 | 6.36 | $6.39 | 135333 |
| 2024-04-24 | 6.36 | $6.45 | 148300 |
| 2024-04-23 | 6.35 | $6.47 | 100618 |
| 2024-04-22 | 6.32 | $6.41 | 167300 |
| 2024-04-19 | 6.31 | $6.32 | 120220 |
| 2024-04-18 | 6.33 | $6.34 | 95546 |
| 2024-04-17 | 6.35 | $6.33 | 121600 |
| 2024-04-16 | 6.38 | $6.32 | 220933 |
| 2024-04-15 | 6.42 | $6.32 | 204000 |
| 2024-04-12 | 6.47 | $6.38 | 197392 |
| 2024-04-11 | 6.51 | $6.46 | 271300 |
| 2024-04-10 | 6.54 | $6.51 | 376930 |
| 2024-04-09 | 6.56 | $6.55 | 122800 |
| 2024-04-08 | 6.56 | $6.57 | 193730 |
| 2024-04-05 | 6.57 | $6.54 | 271409 |
| 2024-04-04 | 6.58 | $6.55 | 176923 |
| 2024-04-03 | 6.60 | $6.55 | 367805 |
| 2024-04-02 | 6.62 | $6.57 | 168100 |
| 2024-04-01 | 6.63 | $6.62 | 266000 |
| 2024-03-28 | 6.64 | $6.64 | 339900 |
| 2024-03-27 | 6.64 | $6.68 | 148209 |
| 2024-03-26 | 6.63 | $6.64 | 77818 |
| 2024-03-25 | 6.62 | $6.63 | 124542 |
| 2024-03-22 | 6.62 | $6.66 | 78207 |
| 2024-03-21 | 6.61 | $6.64 | 171631 |
| 2024-03-20 | 6.60 | $6.64 | 129700 |
| 2024-03-19 | 6.60 | $6.63 | 94500 |
| 2024-03-18 | 6.59 | $6.60 | 57123 |
| 2024-03-15 | 6.59 | $6.59 | 72215 |
| 2024-03-14 | 6.60 | $6.61 | 109032 |
| 2024-03-13 | 6.60 | $6.63 | 179600 |
| 2024-03-12 | 6.60 | $6.60 | 185900 |
| 2024-03-11 | 6.60 | $6.58 | 155328 |
| 2024-03-08 | 6.62 | $6.63 | 1.2M |
| 2024-03-07 | 6.62 | $6.62 | 163735 |
| 2024-03-06 | 6.62 | $6.62 | 175606 |
| 2024-03-05 | 6.62 | $6.63 | 216409 |
| 2024-03-04 | 6.63 | $6.63 | 198000 |
| 2024-03-01 | 6.63 | $6.67 | 149932 |
| 2024-02-29 | 6.62 | $6.67 | 107400 |
| 2024-02-28 | 6.62 | $6.65 | 127000 |
| 2024-02-27 | 6.61 | $6.60 | 143103 |
| 2024-02-26 | 6.62 | $6.59 | 169109 |
| 2024-02-23 | 6.64 | $6.63 | 174600 |
| 2024-02-22 | 6.65 | $6.64 | 119238 |
| 2024-02-21 | 6.65 | $6.64 | 146302 |
| 2024-02-20 | 6.66 | $6.61 | 113800 |
| 2024-02-16 | 6.68 | $6.62 | 123237 |
| 2024-02-15 | 6.70 | $6.66 | 226100 |
| 2024-02-14 | 6.71 | $6.67 | 192800 |
| 2024-02-13 | 6.72 | $6.64 | 123000 |
| 2024-02-12 | 6.74 | $6.72 | 136000 |
| 2024-02-09 | 6.74 | $6.76 | 162319 |
| 2024-02-08 | 6.73 | $6.75 | 165800 |
| 2024-02-07 | 6.71 | $6.73 | 171800 |
| 2024-02-06 | 6.70 | $6.72 | 130100 |
| 2024-02-05 | 6.68 | $6.65 | 161800 |
| 2024-02-02 | 6.69 | $6.68 | 222600 |
| 2024-02-01 | 6.69 | $6.75 | 295613 |
| 2024-01-31 | 6.66 | $6.68 | 341900 |
| 2024-01-30 | 6.65 | $6.70 | 225300 |
| 2024-01-29 | 6.63 | $6.66 | 123840 |
| 2024-01-26 | 6.62 | $6.65 | 156706 |
| 2024-01-25 | 6.60 | $6.64 | 113829 |
| 2024-01-24 | 6.59 | $6.62 | 130600 |
| 2024-01-23 | 6.58 | $6.57 | 174200 |
| 2024-01-22 | 6.59 | $6.58 | 115500 |
| 2024-01-19 | 6.59 | $6.51 | 142400 |
| 2024-01-18 | 6.61 | $6.54 | 175300 |
| 2024-01-17 | 6.63 | $6.54 | 159700 |
| 2024-01-16 | 6.65 | $6.58 | 121700 |
| 2024-01-12 | 6.66 | $6.61 | 84400 |
| 2024-01-11 | 6.67 | $6.67 | 155433 |
| 2024-01-10 | 6.65 | $6.65 | 216300 |
| 2024-01-09 | 6.64 | $6.63 | 326600 |
| 2024-01-08 | 6.63 | $6.64 | 116629 |
| 2024-01-05 | 6.61 | $6.60 | 134623 |
| 2024-01-04 | 6.60 | $6.60 | 129232 |
| 2024-01-03 | 6.59 | $6.59 | 153600 |
| 2024-01-02 | 6.58 | $6.57 | 206726 |
| 2023-12-29 | 6.56 | $6.52 | 278500 |
| 2023-12-28 | 6.56 | $6.55 | 257142 |
| 2023-12-27 | 6.55 | $6.53 | 169016 |
| 2023-12-26 | 6.54 | $6.52 | 137800 |
| 2023-12-22 | 6.53 | $6.50 | 250109 |
| 2023-12-21 | 6.53 | $6.52 | 253115 |
| 2023-12-20 | 6.51 | $6.45 | 174800 |
| 2023-12-19 | 6.51 | $6.49 | 197805 |
| 2023-12-18 | 6.50 | $6.49 | 286242 |
| 2023-12-15 | 6.48 | $6.51 | 215923 |
| 2023-12-14 | 6.46 | $6.50 | 241100 |
| 2023-12-13 | 6.42 | $6.41 | 355418 |
| 2023-12-12 | 6.41 | $6.30 | 143700 |
| 2023-12-11 | 6.43 | $6.31 | 249130 |
| 2023-12-08 | 6.44 | $6.35 | 267400 |
| 2023-12-07 | 6.45 | $6.41 | 163149 |
| 2023-12-06 | 6.44 | $6.39 | 208338 |
| 2023-12-05 | 6.42 | $6.39 | 193215 |
| 2023-12-04 | 6.41 | $6.40 | 307200 |
| 2023-12-01 | 6.38 | $6.41 | 154000 |
| 2023-11-30 | 6.34 | $6.33 | 128400 |
| 2023-11-29 | 6.32 | $6.29 | 155500 |
| 2023-11-28 | 6.30 | $6.25 | 236148 |
| 2023-11-27 | 6.30 | $6.26 | 98109 |
| 2023-11-24 | 6.28 | $6.27 | 93500 |
| 2023-11-22 | 6.25 | $6.29 | 462500 |
| 2023-11-21 | 6.22 | $6.21 | 149535 |
| 2023-11-20 | 6.19 | $6.22 | 91900 |
| 2023-11-17 | 6.16 | $6.17 | 201606 |
| 2023-11-16 | 6.14 | $6.17 | 179138 |
| 2023-11-15 | 6.11 | $6.13 | 248200 |
| 2023-11-14 | 6.08 | $6.11 | 380237 |
| 2023-11-13 | 6.05 | $5.98 | 495318 |
| 2023-11-10 | 6.06 | $6.04 | 619300 |
| 2023-11-09 | 6.05 | $6.06 | 187217 |
| 2023-11-08 | 6.03 | $6.13 | 177600 |
| 2023-11-07 | 5.99 | $6.09 | 205211 |
| 2023-11-06 | 5.94 | $6.08 | 174007 |
| 2023-11-03 | 5.89 | $6.12 | 398300 |
| 2023-11-02 | 5.81 | $6.03 | 327830 |
| 2023-11-01 | 5.75 | $5.87 | 353001 |
| 2023-10-31 | 5.72 | $5.80 | 167648 |
| 2023-10-30 | 5.72 | $5.77 | 119213 |
| 2023-10-27 | 5.72 | $5.71 | 359944 |
| 2023-10-26 | 5.75 | $5.73 | 178618 |
| 2023-10-25 | 5.77 | $5.74 | 210713 |
| 2023-10-24 | 5.80 | $5.82 | 252743 |
| 2023-10-23 | 5.81 | $5.79 | 265100 |
| 2023-10-20 | 5.84 | $5.83 | 185419 |
| 2023-10-19 | 5.86 | $5.87 | 142500 |
| 2023-10-18 | 5.87 | $5.89 | 160425 |
| 2023-10-17 | 5.88 | $5.89 | 341611 |
| 2023-10-16 | 5.89 | $5.88 | 387500 |
| 2023-10-13 | 5.92 | $5.90 | 503600 |
| 2023-10-12 | 5.94 | $5.93 | 230154 |
| 2023-10-11 | 5.96 | $6.00 | 489645 |
| 2023-10-10 | 5.96 | $5.99 | 602700 |
| 2023-10-09 | 5.96 | $5.99 | 134446 |
| 2023-10-06 | 5.97 | $5.97 | 235415 |
| 2023-10-05 | 5.99 | $5.97 | 342629 |
| 2023-10-04 | 6.02 | $6.01 | 207800 |
| 2023-10-03 | 6.04 | $5.99 | 161500 |
| 2023-10-02 | 6.07 | $6.05 | 290519 |
| 2023-09-29 | 6.09 | $6.10 | 247300 |
| 2023-09-28 | 6.09 | $6.11 | 299514 |
| 2023-09-27 | 6.10 | $6.10 | 215538 |
| 2023-09-26 | 6.12 | $6.11 | 319427 |
| 2023-09-25 | 6.13 | $6.12 | 196900 |
| 2023-09-22 | 6.15 | $6.16 | 353247 |
| 2023-09-21 | 6.16 | $6.11 | 204881 |
| 2023-09-20 | 6.19 | $6.16 | 354114 |
| 2023-09-19 | 6.20 | $6.19 | 213030 |
| 2023-09-18 | 6.22 | $6.21 | 327100 |
| 2023-09-15 | 6.23 | $6.20 | 68448 |
| 2023-09-14 | 6.24 | $6.23 | 180939 |
| 2023-09-13 | 6.25 | $6.24 | 203710 |
| 2023-09-12 | 6.26 | $6.25 | 105916 |
| 2023-09-11 | 6.27 | $6.25 | 94228 |
| 2023-09-08 | 6.29 | $6.30 | 221800 |
| 2023-09-07 | 6.29 | $6.30 | 72100 |
| 2023-09-06 | 6.29 | $6.28 | 297136 |
| 2023-09-05 | 6.29 | $6.33 | 274534 |
| 2023-09-01 | 6.28 | $6.33 | 369049 |
| 2023-08-31 | 6.28 | $6.33 | 313209 |
| 2023-08-30 | 6.27 | $6.30 | 222532 |
| 2023-08-29 | 6.27 | $6.31 | 453706 |
| 2023-08-28 | 6.26 | $6.27 | 321923 |
| 2023-08-25 | 6.27 | $6.27 | 183621 |
| 2023-08-24 | 6.28 | $6.26 | 310504 |
| 2023-08-23 | 6.30 | $6.32 | 319903 |
| 2023-08-22 | 6.30 | $6.28 | 183125 |
| 2023-08-21 | 6.31 | $6.26 | 214000 |
| 2023-08-18 | 6.34 | $6.28 | 165300 |
| 2023-08-17 | 6.37 | $6.29 | 378200 |
| 2023-08-16 | 6.40 | $6.37 | 54300 |
| 2023-08-15 | 6.40 | $6.38 | 42804 |
| 2023-08-14 | 6.41 | $6.40 | 110700 |
| 2023-08-11 | 6.42 | $6.43 | 97647 |
| 2023-08-10 | 6.41 | $6.45 | 231722 |
| 2023-08-09 | 6.40 | $6.44 | 59233 |
| 2023-08-08 | 6.39 | $6.41 | 98515 |
| 2023-08-07 | 6.38 | $6.41 | 70540 |
| 2023-08-04 | 6.38 | $6.37 | 117900 |
| 2023-08-03 | 6.38 | $6.33 | 244000 |
| 2023-08-02 | 6.40 | $6.38 | 196500 |
| 2023-08-01 | 6.41 | $6.40 | 131200 |
| 2023-07-31 | 6.42 | $6.44 | 155300 |
| 2023-07-28 | 6.41 | $6.43 | 176000 |
| 2023-07-27 | 6.40 | $6.36 | 190441 |
| 2023-07-26 | 6.42 | $6.42 | 172100 |
| 2023-07-25 | 6.42 | $6.37 | 145300 |
| 2023-07-24 | 6.43 | $6.40 | 189940 |
| 2023-07-21 | 6.44 | $6.37 | 205525 |
| 2023-07-20 | 6.45 | $6.37 | 308423 |
| 2023-07-19 | 6.47 | $6.41 | 287159 |
| 2023-07-18 | 6.48 | $6.46 | 192152 |
| 2023-07-17 | 6.48 | $6.43 | 122400 |
| 2023-07-14 | 6.48 | $6.42 | 135040 |
| 2023-07-13 | 6.49 | $6.49 | 132500 |
| 2023-07-12 | 6.48 | $6.53 | 86442 |
| 2023-07-11 | 6.45 | $6.46 | 76621 |
| 2023-07-10 | 6.43 | $6.40 | 146736 |
| 2023-07-07 | 6.43 | $6.38 | 139504 |
| 2023-07-06 | 6.44 | $6.39 | 130230 |
| 2023-07-05 | 6.44 | $6.47 | 111600 |
| 2023-07-03 | 6.42 | $6.44 | 141700 |
| 2023-06-30 | 6.40 | $6.45 | 299018 |
| 2023-06-29 | 6.37 | $6.38 | 211400 |
| 2023-06-28 | 6.35 | $6.41 | 178300 |
| 2023-06-27 | 6.33 | $6.33 | 149900 |
| 2023-06-26 | 6.32 | $6.30 | 67500 |
| 2023-06-23 | 6.32 | $6.30 | 147115 |
| 2023-06-22 | 6.32 | $6.29 | 52317 |
| 2023-06-21 | 6.32 | $6.33 | 74900 |
| 2023-06-20 | 6.31 | $6.36 | 380519 |
| 2023-06-16 | 6.29 | $6.30 | 137700 |
| 2023-06-15 | 6.28 | $6.34 | 351200 |
| 2023-06-14 | 6.26 | $6.28 | 392800 |
| 2023-06-13 | 6.25 | $6.25 | 457600 |
| 2023-06-12 | 6.25 | $6.22 | 393328 |
| 2023-06-09 | 6.25 | $6.26 | 306320 |
| 2023-06-08 | 6.25 | $6.32 | 248220 |
| 2023-06-07 | 6.23 | $6.29 | 96500 |
| 2023-06-06 | 6.21 | $6.29 | 195400 |
| 2023-06-05 | 6.19 | $6.25 | 243634 |
| 2023-06-02 | 6.17 | $6.26 | 155100 |
| 2023-06-01 | 6.16 | $6.24 | 230427 |
| 2023-05-31 | 6.14 | $6.17 | 161628 |
| 2023-05-30 | 6.15 | $6.17 | 204636 |
| 2023-05-26 | 6.16 | $6.13 | 203100 |
| 2023-05-25 | 6.18 | $6.12 | 88700 |
| 2023-05-24 | 6.21 | $6.18 | 145507 |
| 2023-05-23 | 6.23 | $6.19 | 88800 |
| 2023-05-22 | 6.26 | $6.29 | 195630 |
| 2023-05-19 | 6.25 | $6.20 | 174232 |
| 2023-05-18 | 6.28 | $6.22 | 166500 |
| 2023-05-17 | 6.31 | $6.26 | 70000 |
| 2023-05-16 | 6.33 | $6.25 | 76400 |
| 2023-05-15 | 6.35 | $6.29 | 90100 |
| 2023-05-12 | 6.37 | $6.30 | 70322 |
| 2023-05-11 | 6.40 | $6.37 | 62848 |
| 2023-05-10 | 6.40 | $6.40 | 83500 |
| 2023-05-09 | 6.40 | $6.42 | 114910 |
| 2023-05-08 | 6.39 | $6.41 | 149400 |
| 2023-05-05 | 6.37 | $6.39 | 137300 |
| 2023-05-04 | 6.37 | $6.31 | 187400 |
| 2023-05-03 | 6.38 | $6.32 | 156142 |
| 2023-05-02 | 6.40 | $6.35 | 233313 |
| 2023-05-01 | 6.41 | $6.39 | 205015 |
| 2023-04-28 | 6.41 | $6.38 | 208100 |
| 2023-04-27 | 6.42 | $6.37 | 150703 |
| 2023-04-26 | 6.42 | $6.37 | 113007 |
| 2023-04-25 | 6.43 | $6.36 | 104000 |
| 2023-04-24 | 6.44 | $6.42 | 204300 |
| 2023-04-21 | 6.44 | $6.37 | 181900 |
| 2023-04-20 | 6.45 | $6.38 | 100300 |
| 2023-04-19 | 6.46 | $6.42 | 119941 |
| 2023-04-18 | 6.45 | $6.44 | 130148 |
| 2023-04-17 | 6.44 | $6.48 | 177130 |
| 2023-04-14 | 6.42 | $6.42 | 143635 |
| 2023-04-13 | 6.40 | $6.44 | 104700 |
| 2023-04-12 | 6.38 | $6.46 | 96100 |
| 2023-04-11 | 6.34 | $6.44 | 203342 |
| 2023-04-10 | 6.30 | $6.41 | 247921 |
| 2023-04-06 | 6.26 | $6.33 | 63500 |
| 2023-04-05 | 6.24 | $6.32 | 84429 |
| 2023-04-04 | 6.22 | $6.35 | 135200 |
| 2023-04-03 | 6.19 | $6.39 | 187500 |
| 2023-03-31 | 6.13 | $6.33 | 167200 |
| 2023-03-30 | 6.09 | $6.25 | 151546 |
| 2023-03-29 | 6.06 | $6.22 | 102149 |
| 2023-03-28 | 6.05 | $6.11 | 133618 |
| 2023-03-27 | 6.06 | $6.15 | 129228 |
| 2023-03-24 | 6.07 | $6.10 | 89700 |
| 2023-03-23 | 6.09 | $6.13 | 205300 |
| 2023-03-22 | 6.12 | $6.18 | 160109 |
| 2023-03-21 | 6.14 | $6.18 | 167100 |
| 2023-03-20 | 6.16 | $6.13 | 125000 |
| 2023-03-17 | 6.21 | $6.13 | 127749 |
| 2023-03-16 | 6.27 | $6.19 | 285600 |
| 2023-03-15 | 6.33 | $6.21 | 263528 |
| 2023-03-14 | 6.40 | $6.30 | 270200 |
| 2023-03-13 | 6.46 | $6.22 | 236245 |
| 2023-03-10 | 6.56 | $6.46 | 127935 |
| 2023-03-09 | 6.60 | $6.51 | 128600 |
| 2023-03-08 | 6.64 | $6.65 | 61712 |
| 2023-03-07 | 6.64 | $6.70 | 122000 |
| 2023-03-06 | 6.62 | $6.70 | 143804 |
| 2023-03-03 | 6.61 | $6.68 | 188500 |
| 2023-03-02 | 6.59 | $6.64 | 212630 |
| 2023-03-01 | 6.59 | $6.67 | 195033 |
| 2023-02-28 | 6.58 | $6.69 | 79800 |
| 2023-02-27 | 6.56 | $6.67 | 116100 |
| 2023-02-24 | 6.54 | $6.56 | 134600 |
| 2023-02-23 | 6.55 | $6.56 | 74500 |
| 2023-02-22 | 6.57 | $6.52 | 73531 |
| 2023-02-21 | 6.61 | $6.46 | 128500 |
| 2023-02-17 | 6.67 | $6.58 | 104624 |
| 2023-02-16 | 6.72 | $6.57 | 130044 |
| 2023-02-15 | 6.77 | $6.66 | 208501 |
| 2023-02-14 | 6.81 | $6.66 | 250729 |
| 2023-02-13 | 6.86 | $6.72 | 174100 |
| 2023-02-10 | 6.90 | $6.72 | 121200 |
| 2023-02-09 | 6.94 | $6.86 | 119704 |
| 2023-02-08 | 6.95 | $6.88 | 71024 |
| 2023-02-07 | 6.95 | $6.93 | 88026 |
| 2023-02-06 | 6.94 | $6.86 | 94506 |
| 2023-02-03 | 6.94 | $6.96 | 87000 |
| 2023-02-02 | 6.92 | $6.97 | 116612 |
| 2023-02-01 | 6.88 | $6.92 | 243300 |
| 2023-01-31 | 6.85 | $6.88 | 90100 |
| 2023-01-30 | 6.82 | $6.83 | 372646 |
| 2023-01-27 | 6.80 | $6.81 | 104743 |
| 2023-01-26 | 6.78 | $6.79 | 81610 |
| 2023-01-25 | 6.76 | $6.74 | 95000 |
| 2023-01-24 | 6.76 | $6.73 | 86700 |
| 2023-01-23 | 6.75 | $6.76 | 134946 |
| 2023-01-20 | 6.73 | $6.73 | 96800 |
| 2023-01-19 | 6.72 | $6.72 | 131905 |
| 2023-01-18 | 6.71 | $6.75 | 87500 |
| 2023-01-17 | 6.68 | $6.75 | 204533 |
| 2023-01-13 | 6.65 | $6.72 | 192625 |
| 2023-01-12 | 6.62 | $6.73 | 177105 |
| 2023-01-11 | 6.58 | $6.72 | 240609 |
| 2023-01-10 | 6.53 | $6.68 | 203809 |
| 2023-01-09 | 6.49 | $6.68 | 123311 |
| 2023-01-06 | 6.44 | $6.62 | 93200 |
| 2023-01-05 | 6.40 | $6.47 | 217100 |
| 2023-01-04 | 6.39 | $6.52 | 194611 |
| 2023-01-03 | 6.37 | $6.49 | 140036 |
| 2022-12-30 | 6.36 | $6.39 | 924236 |
| 2022-12-29 | 6.38 | $6.42 | 182700 |
| 2022-12-28 | 6.40 | $6.37 | 272100 |
| 2022-12-27 | 6.43 | $6.38 | 271321 |
| 2022-12-23 | 6.48 | $6.50 | 120900 |
| 2022-12-22 | 6.49 | $6.44 | 204236 |
| 2022-12-21 | 6.53 | $6.51 | 177109 |
| 2022-12-20 | 6.56 | $6.50 | 215107 |
| 2022-12-19 | 6.60 | $6.49 | 148509 |
| 2022-12-16 | 6.65 | $6.53 | 193127 |
| 2022-12-15 | 6.70 | $6.59 | 293739 |
| 2022-12-14 | 6.74 | $6.63 | 226800 |
| 2022-12-13 | 6.78 | $6.63 | 199300 |
| 2022-12-12 | 6.82 | $6.63 | 210935 |
| 2022-12-09 | 6.87 | $6.63 | 286900 |
| 2022-12-08 | 6.94 | $6.70 | 307200 |
| 2022-12-07 | 6.99 | $6.82 | 233610 |
| 2022-12-06 | 7.02 | $6.80 | 157006 |
| 2022-12-05 | 7.05 | $6.90 | 203210 |
| 2022-12-02 | 7.06 | $6.95 | 232700 |
| 2022-12-01 | 7.04 | $7.16 | 340900 |
| 2022-11-30 | 6.96 | $7.09 | 152939 |
| 2022-11-29 | 6.88 | $6.85 | 116639 |
| 2022-11-28 | 6.85 | $6.77 | 117300 |
| 2022-11-25 | 6.84 | $6.87 | 46700 |
| 2022-11-23 | 6.79 | $6.80 | 83913 |
| 2022-11-22 | 6.76 | $6.81 | 105500 |
| 2022-11-21 | 6.71 | $6.69 | 133808 |
| 2022-11-18 | 6.68 | $6.72 | 282800 |
| 2022-11-17 | 6.64 | $6.63 | 202720 |
| 2022-11-16 | 6.61 | $6.65 | 346000 |
| 2022-11-15 | 6.57 | $6.54 | 111900 |
| 2022-11-14 | 6.55 | $6.46 | 137821 |
| 2022-11-11 | 6.56 | $6.56 | 95538 |
| 2022-11-10 | 6.53 | $6.55 | 185219 |
| 2022-11-09 | 6.50 | $6.42 | 109700 |
| 2022-11-08 | 6.50 | $6.51 | 114420 |
| 2022-11-07 | 6.47 | $6.51 | 168632 |
| 2022-11-04 | 6.44 | $6.42 | 95502 |
| 2022-11-03 | 6.42 | $6.39 | 61234 |
| 2022-11-02 | 6.41 | $6.44 | 173600 |
| 2022-11-01 | 6.38 | $6.56 | 337000 |
| 2022-10-31 | 6.30 | $6.39 | 132200 |
| 2022-10-28 | 6.26 | $6.41 | 130405 |
| 2022-10-27 | 6.20 | $6.33 | 139918 |
| 2022-10-26 | 6.16 | $6.35 | 258506 |
| 2022-10-25 | 6.11 | $6.29 | 113603 |
| 2022-10-24 | 6.06 | $6.17 | 128147 |
| 2022-10-21 | 6.04 | $6.14 | 88500 |
| 2022-10-20 | 6.03 | $6.09 | 94410 |
| 2022-10-19 | 6.04 | $6.09 | 86800 |
| 2022-10-18 | 6.04 | $6.16 | 195843 |
| 2022-10-17 | 6.03 | $6.10 | 164314 |
| 2022-10-14 | 6.04 | $5.96 | 146916 |
| 2022-10-13 | 6.10 | $6.05 | 128800 |
| 2022-10-12 | 6.15 | $6.16 | 154610 |
| 2022-10-11 | 6.17 | $6.19 | 157400 |
| 2022-10-10 | 6.20 | $6.17 | 112000 |
| 2022-10-07 | 6.23 | $6.26 | 217744 |
| 2022-10-06 | 6.25 | $6.38 | 132122 |
| 2022-10-05 | 6.23 | $6.44 | 161621 |
| 2022-10-04 | 6.20 | $6.47 | 204700 |
| 2022-10-03 | 6.15 | $6.31 | 120528 |
| 2022-09-30 | 6.15 | $6.20 | 266505 |
| 2022-09-29 | 6.18 | $6.20 | 141900 |
| 2022-09-28 | 6.22 | $6.33 | 79800 |
| 2022-09-27 | 6.24 | $6.15 | 119401 |
| 2022-09-26 | 6.32 | $6.18 | 225047 |
| 2022-09-23 | 6.41 | $6.31 | 215700 |
| 2022-09-22 | 6.48 | $6.47 | 97900 |
| 2022-09-21 | 6.52 | $6.49 | 81637 |
| 2022-09-20 | 6.57 | $6.52 | 77600 |
| 2022-09-19 | 6.61 | $6.58 | 115200 |
| 2022-09-16 | 6.65 | $6.59 | 167309 |
| 2022-09-15 | 6.70 | $6.69 | 71440 |
| 2022-09-14 | 6.73 | $6.74 | 88800 |
| 2022-09-13 | 6.76 | $6.71 | 99900 |
| 2022-09-12 | 6.80 | $6.83 | 107900 |
| 2022-09-09 | 6.81 | $6.90 | 94800 |
| 2022-09-08 | 6.80 | $6.87 | 83515 |
| 2022-09-07 | 6.80 | $6.86 | 89240 |
| 2022-09-06 | 6.81 | $6.80 | 149800 |
| 2022-09-02 | 6.83 | $6.83 | 150909 |
| 2022-09-01 | 6.86 | $6.78 | 164622 |
| 2022-08-31 | 6.91 | $6.83 | 49800 |
| 2022-08-30 | 6.95 | $6.82 | 94300 |
| 2022-08-29 | 7.01 | $6.91 | 85213 |
| 2022-08-26 | 7.06 | $6.96 | 86000 |
| 2022-08-25 | 7.10 | $7.03 | 47313 |
| 2022-08-24 | 7.12 | $7.00 | 85800 |
| 2022-08-23 | 7.16 | $6.97 | 69249 |
| 2022-08-22 | 7.21 | $6.95 | 180800 |
| 2022-08-19 | 7.29 | $7.01 | 145300 |
| 2022-08-18 | 7.36 | $7.12 | 164800 |
| 2022-08-17 | 7.40 | $7.13 | 151642 |
| 2022-08-16 | 7.45 | $7.30 | 66548 |
| 2022-08-15 | 7.46 | $7.34 | 136221 |
| 2022-08-12 | 7.45 | $7.35 | 84200 |
| 2022-08-11 | 7.43 | $7.33 | 128900 |
| 2022-08-10 | 7.41 | $7.35 | 219900 |
| 2022-08-09 | 7.37 | $7.27 | 109503 |
| 2022-08-08 | 7.35 | $7.28 | 174400 |
| 2022-08-05 | 7.31 | $7.28 | 145437 |
| 2022-08-04 | 7.27 | $7.26 | 132600 |
| 2022-08-03 | 7.22 | $7.23 | 210400 |
| 2022-08-02 | 7.16 | $7.22 | 220921 |
| 2022-08-01 | 7.09 | $7.27 | 256613 |
| 2022-07-29 | 6.99 | $7.11 | 87341 |
| 2022-07-28 | 6.91 | $7.04 | 167100 |
| 2022-07-27 | 6.83 | $6.92 | 127100 |
| 2022-07-26 | 6.78 | $6.83 | 64600 |
| 2022-07-25 | 6.74 | $6.82 | 122300 |
| 2022-07-22 | 6.69 | $6.82 | 107923 |
| 2022-07-21 | 6.64 | $6.82 | 147500 |
| 2022-07-20 | 6.57 | $6.76 | 163037 |
| 2022-07-19 | 6.51 | $6.65 | 201339 |
| 2022-07-18 | 6.46 | $6.51 | 334800 |
| 2022-07-15 | 6.46 | $6.53 | 2.0M |
| 2022-07-14 | 6.45 | $6.51 | 285715 |
| 2022-07-13 | 6.44 | $6.48 | 272722 |
| 2022-07-12 | 6.45 | $6.48 | 336500 |
| 2022-07-11 | 6.46 | $6.47 | 542200 |
| 2022-07-08 | 6.47 | $6.69 | 273400 |
| 2022-07-07 | 6.42 | $6.57 | 189708 |
| 2022-07-06 | 6.40 | $6.46 | 185400 |
| 2022-07-05 | 6.41 | $6.47 | 204331 |
| 2022-07-01 | 6.43 | $6.58 | 199206 |
| 2022-06-30 | 6.42 | $6.49 | 226243 |
| 2022-06-29 | 6.43 | $6.50 | 138332 |
| 2022-06-28 | 6.45 | $6.52 | 83041 |
| 2022-06-27 | 6.47 | $6.54 | 204600 |
| 2022-06-24 | 6.49 | $6.57 | 116300 |
| 2022-06-23 | 6.52 | $6.49 | 221700 |
| 2022-06-22 | 6.57 | $6.49 | 85800 |
| 2022-06-21 | 6.64 | $6.48 | 218502 |
| 2022-06-17 | 6.73 | $6.51 | 118300 |
| 2022-06-16 | 6.84 | $6.50 | 218100 |
| 2022-06-15 | 6.97 | $6.80 | 212149 |
| 2022-06-14 | 7.04 | $6.75 | 198826 |
| 2022-06-13 | 7.14 | $6.75 | 197146 |
| 2022-06-10 | 7.27 | $7.06 | 147600 |
| 2022-06-09 | 7.32 | $7.24 | 104106 |
| 2022-06-08 | 7.33 | $7.33 | 67200 |
| 2022-06-07 | 7.31 | $7.37 | 72200 |
| 2022-06-06 | 7.27 | $7.32 | 101508 |
| 2022-06-03 | 7.23 | $7.35 | 46244 |
| 2022-06-02 | 7.18 | $7.34 | 114604 |
| 2022-06-01 | 7.13 | $7.32 | 136200 |
| 2022-05-31 | 7.06 | $7.31 | 125628 |
| 2022-05-27 | 6.99 | $7.32 | 121028 |
| 2022-05-26 | 6.90 | $7.15 | 170600 |
| 2022-05-25 | 6.85 | $6.99 | 173220 |
| 2022-05-24 | 6.84 | $6.97 | 136300 |
| 2022-05-23 | 6.83 | $6.98 | 106315 |
| 2022-05-20 | 6.83 | $6.96 | 83741 |
| 2022-05-19 | 6.83 | $6.94 | 86400 |
| 2022-05-18 | 6.85 | $6.90 | 139100 |
| 2022-05-17 | 6.88 | $6.96 | 150300 |
| 2022-05-16 | 6.91 | $6.89 | 98724 |
| 2022-05-13 | 6.97 | $6.82 | 116645 |
| 2022-05-12 | 7.07 | $6.84 | 354219 |
| 2022-05-11 | 7.19 | $7.10 | 188424 |
| 2022-05-10 | 7.25 | $7.15 | 209702 |
| 2022-05-09 | 7.32 | $7.13 | 195722 |
| 2022-05-06 | 7.41 | $7.33 | 172418 |
| 2022-05-05 | 7.45 | $7.40 | 122996 |
| 2022-05-04 | 7.49 | $7.56 | 151345 |
| 2022-05-03 | 7.48 | $7.46 | 166100 |
| 2022-05-02 | 7.51 | $7.45 | 256300 |
| 2022-04-29 | 7.55 | $7.54 | 118114 |
| 2022-04-28 | 7.56 | $7.61 | 80126 |
| 2022-04-27 | 7.56 | $7.54 | 74533 |
| 2022-04-26 | 7.59 | $7.53 | 52013 |
| 2022-04-25 | 7.62 | $7.60 | 96900 |
| 2022-04-22 | 7.64 | $7.58 | 68800 |
| 2022-04-21 | 7.67 | $7.67 | 63000 |
| 2022-04-20 | 7.68 | $7.72 | 169342 |
| 2022-04-19 | 7.68 | $7.64 | 108820 |
| 2022-04-18 | 7.70 | $7.56 | 127106 |
| 2022-04-14 | 7.76 | $7.57 | 157300 |
| 2022-04-13 | 7.82 | $7.73 | 81239 |
| 2022-04-12 | 7.85 | $7.69 | 156300 |
| 2022-04-11 | 7.89 | $7.60 | 225500 |
| 2022-04-08 | 7.98 | $7.87 | 79234 |
| 2022-04-07 | 7.99 | $7.89 | 99711 |
| 2022-04-06 | 8.01 | $7.95 | 120016 |
| 2022-04-05 | 8.00 | $8.04 | 104148 |
| 2022-04-04 | 7.96 | $8.13 | 168600 |
| 2022-04-01 | 7.89 | $8.02 | 181031 |
| 2022-03-31 | 7.83 | $7.90 | 132541 |
| 2022-03-30 | 7.80 | $7.86 | 265141 |
| 2022-03-29 | 7.78 | $7.89 | 86034 |
| 2022-03-28 | 7.74 | $7.71 | 165632 |
| 2022-03-25 | 7.75 | $7.77 | 137100 |
| 2022-03-24 | 7.75 | $7.83 | 81300 |
| 2022-03-23 | 7.72 | $7.83 | 253612 |
| 2022-03-22 | 7.69 | $7.66 | 139200 |
| 2022-03-21 | 7.71 | $7.86 | 131635 |
| 2022-03-18 | 7.67 | $7.88 | 226900 |
| 2022-03-17 | 7.62 | $7.82 | 243100 |
| 2022-03-16 | 7.58 | $7.64 | 281188 |
| 2022-03-15 | 7.59 | $7.46 | 268200 |
| 2022-03-14 | 7.66 | $7.37 | 554900 |
| 2022-03-11 | 7.78 | $7.64 | 146024 |
| 2022-03-10 | 7.83 | $7.72 | 393000 |
| 2022-03-09 | 7.88 | $7.90 | 88315 |
| 2022-03-08 | 7.88 | $7.83 | 1.2M |
| 2022-03-07 | 7.90 | $7.84 | 212800 |
| 2022-03-04 | 7.93 | $8.01 | 92526 |
| 2022-03-03 | 7.91 | $8.08 | 134000 |
| 2022-03-02 | 7.86 | $8.08 | 145710 |
| 2022-03-01 | 7.80 | $8.08 | 234113 |
| 2022-02-28 | 7.74 | $7.95 | 153229 |
| 2022-02-25 | 7.70 | $7.87 | 116020 |
| 2022-02-24 | 7.69 | $7.73 | 254300 |
| 2022-02-23 | 7.72 | $7.75 | 197900 |
| 2022-02-22 | 7.76 | $7.72 | 146001 |
| 2022-02-18 | 7.81 | $7.82 | 95927 |
| 2022-02-17 | 7.85 | $7.88 | 177600 |
| 2022-02-16 | 7.88 | $7.94 | 170200 |
| 2022-02-15 | 7.91 | $7.85 | 243033 |
| 2022-02-14 | 7.97 | $7.77 | 428400 |
| 2022-02-11 | 8.07 | $7.93 | 427818 |
| 2022-02-10 | 8.14 | $8.16 | 170600 |
| 2022-02-09 | 8.17 | $8.31 | 154500 |
| 2022-02-08 | 8.15 | $8.20 | 124034 |
| 2022-02-07 | 8.16 | $8.20 | 130700 |
| 2022-02-04 | 8.18 | $8.23 | 223200 |
| 2022-02-03 | 8.20 | $8.24 | 326026 |
| 2022-02-02 | 8.23 | $8.35 | 229200 |
| 2022-02-01 | 8.22 | $8.41 | 178720 |
| 2022-01-31 | 8.20 | $8.23 | 247145 |
| 2022-01-28 | 8.23 | $8.25 | 250410 |
| 2022-01-27 | 8.27 | $8.27 | 201416 |
| 2022-01-26 | 8.31 | $8.24 | 208301 |
| 2022-01-25 | 8.37 | $8.18 | 219905 |
| 2022-01-24 | 8.47 | $8.16 | 933503 |
| 2022-01-21 | 8.60 | $8.41 | 317304 |
| 2022-01-20 | 8.68 | $8.56 | 240437 |
| 2022-01-19 | 8.73 | $8.57 | 223612 |
| 2022-01-18 | 8.78 | $8.66 | 193424 |
| 2022-01-14 | 8.82 | $8.68 | 144113 |
| 2022-01-13 | 8.87 | $8.74 | 200601 |
| 2022-01-12 | 8.90 | $8.83 | 218822 |
| 2022-01-11 | 8.91 | $8.86 | 88400 |
| 2022-01-10 | 8.91 | $8.83 | 148608 |
| 2022-01-07 | 8.93 | $8.87 | 103523 |
| 2022-01-06 | 8.93 | $8.83 | 193800 |
| 2022-01-05 | 8.94 | $8.86 | 120603 |
| 2022-01-04 | 8.95 | $8.99 | 213500 |
| 2022-01-03 | 8.91 | $8.95 | 327144 |
| 2021-12-31 | 8.88 | $9.16 | 741317 |
| 2021-12-30 | 8.78 | $8.91 | 171635 |
| 2021-12-29 | 8.73 | $8.84 | 155900 |
| 2021-12-28 | 8.69 | $8.81 | 174505 |
| 2021-12-27 | 8.65 | $8.77 | 272844 |
| 2021-12-23 | 8.62 | $8.82 | 168600 |
| 2021-12-22 | 8.57 | $8.66 | 157103 |
| 2021-12-21 | 8.55 | $8.59 | 181611 |
| 2021-12-20 | 8.56 | $8.50 | 194740 |
| 2021-12-17 | 8.60 | $8.63 | 116900 |
| 2021-12-16 | 8.61 | $8.64 | 106300 |
| 2021-12-15 | 8.62 | $8.60 | 132204 |
| 2021-12-14 | 8.65 | $8.60 | 124806 |
| 2021-12-13 | 8.68 | $8.60 | 231820 |
| 2021-12-10 | 8.72 | $8.72 | 254002 |
| 2021-12-09 | 8.73 | $8.78 | 222000 |
| 2021-12-08 | 8.73 | $8.79 | 222500 |
| 2021-12-07 | 8.72 | $8.82 | 120926 |
| 2021-12-06 | 8.71 | $8.74 | 212400 |
| 2021-12-03 | 8.71 | $8.56 | 490100 |
| 2021-12-02 | 8.78 | $8.71 | 181513 |
| 2021-12-01 | 8.82 | $8.75 | 209020 |
| 2021-11-30 | 8.85 | $8.84 | 98717 |
| 2021-11-29 | 8.86 | $8.86 | 107400 |
| 2021-11-26 | 8.86 | $8.78 | 70900 |
| 2021-11-24 | 8.90 | $8.88 | 124800 |
| 2021-11-23 | 8.91 | $8.83 | 193359 |
| 2021-11-22 | 8.94 | $8.88 | 132700 |
| 2021-11-19 | 8.96 | $8.92 | 133333 |
| 2021-11-18 | 8.97 | $8.93 | 114227 |
| 2021-11-17 | 8.98 | $8.96 | 106832 |
| 2021-11-16 | 8.98 | $8.96 | 63332 |
| 2021-11-15 | 8.98 | $8.95 | 130400 |
| 2021-11-12 | 8.99 | $8.98 | 89109 |
| 2021-11-11 | 8.98 | $9.00 | 125810 |
| 2021-11-10 | 8.97 | $9.02 | 172240 |
| 2021-11-09 | 8.95 | $9.00 | 189900 |
| 2021-11-08 | 8.94 | $8.96 | 170918 |
| 2021-11-05 | 8.93 | $8.90 | 195514 |
| 2021-11-04 | 8.94 | $8.91 | 117800 |
| 2021-11-03 | 8.94 | $8.97 | 118300 |
| 2021-11-02 | 8.93 | $8.94 | 128619 |
| 2021-11-01 | 8.93 | $8.94 | 291100 |
| 2021-10-29 | 8.93 | $8.95 | 102810 |
| 2021-10-28 | 8.92 | $8.94 | 84600 |
| 2021-10-27 | 8.91 | $8.92 | 120135 |
| 2021-10-26 | 8.91 | $8.92 | 152900 |
| 2021-10-25 | 8.91 | $8.88 | 113004 |
| 2021-10-22 | 8.92 | $8.93 | 99343 |
| 2021-10-21 | 8.92 | $8.90 | 145400 |
| 2021-10-20 | 8.92 | $8.96 | 117440 |
| 2021-10-19 | 8.91 | $8.97 | 83600 |
| 2021-10-18 | 8.89 | $8.93 | 127400 |
| 2021-10-15 | 8.89 | $8.90 | 100933 |
| 2021-10-14 | 8.89 | $8.93 | 68900 |
| 2021-10-13 | 8.88 | $8.90 | 77148 |
| 2021-10-12 | 8.88 | $8.93 | 91900 |
| 2021-10-11 | 8.87 | $8.98 | 123990 |
| 2021-10-08 | 8.85 | $8.97 | 163800 |
| 2021-10-07 | 8.82 | $8.85 | 123600 |
| 2021-10-06 | 8.83 | $8.88 | 87500 |
| 2021-10-05 | 8.83 | $8.85 | 120911 |
| 2021-10-04 | 8.84 | $8.84 | 174400 |
| 2021-10-01 | 8.86 | $8.88 | 164201 |
| 2021-09-30 | 8.87 | $8.80 | 291431 |
| 2021-09-29 | 8.91 | $8.83 | 128414 |
| 2021-09-28 | 8.94 | $8.85 | 243000 |
| 2021-09-27 | 8.98 | $8.99 | 151600 |
| 2021-09-24 | 8.99 | $8.98 | 100301 |
| 2021-09-23 | 9.00 | $9.01 | 130600 |
| 2021-09-22 | 9.00 | $9.01 | 88920 |
| 2021-09-21 | 9.00 | $8.95 | 144214 |
| 2021-09-20 | 9.02 | $8.89 | 261203 |
| 2021-09-17 | 9.07 | $9.01 | 55100 |
| 2021-09-16 | 9.09 | $9.04 | 118654 |
| 2021-09-15 | 9.10 | $9.04 | 154242 |
| 2021-09-14 | 9.11 | $9.04 | 127849 |
| 2021-09-13 | 9.13 | $9.10 | 90600 |
| 2021-09-10 | 9.13 | $9.12 | 179600 |
| 2021-09-09 | 9.12 | $9.15 | 140242 |
| 2021-09-08 | 9.10 | $9.09 | 174100 |
| 2021-09-07 | 9.10 | $9.03 | 246849 |
| 2021-09-03 | 9.11 | $9.09 | 168836 |
| 2021-09-02 | 9.10 | $9.10 | 144736 |
| 2021-09-01 | 9.09 | $9.09 | 195200 |
| 2021-08-31 | 9.08 | $9.09 | 118645 |
| 2021-08-30 | 9.06 | $9.13 | 168449 |
| 2021-08-27 | 9.03 | $9.10 | 199800 |
| 2021-08-26 | 9.00 | $9.03 | 191115 |
| 2021-08-25 | 8.98 | $9.04 | 94300 |
| 2021-08-24 | 8.96 | $8.97 | 147718 |
| 2021-08-23 | 8.95 | $8.95 | 133738 |
| 2021-08-20 | 8.95 | $8.89 | 167503 |
| 2021-08-19 | 8.97 | $8.91 | 178500 |
| 2021-08-18 | 8.98 | $8.90 | 118500 |
| 2021-08-17 | 8.99 | $8.94 | 129808 |
| 2021-08-16 | 9.00 | $8.92 | 191741 |
| 2021-08-13 | 9.02 | $8.92 | 155600 |
| 2021-08-12 | 9.03 | $8.89 | 388500 |
| 2021-08-11 | 9.06 | $8.98 | 384403 |
| 2021-08-10 | 9.06 | $9.08 | 198200 |
| 2021-08-09 | 9.03 | $9.13 | 354934 |
| 2021-08-06 | 8.98 | $9.06 | 141249 |
| 2021-08-05 | 8.94 | $9.05 | 439500 |
| 2021-08-04 | 8.88 | $8.98 | 347535 |
| 2021-08-03 | 8.84 | $8.93 | 276537 |
| 2021-08-02 | 8.81 | $8.88 | 377600 |
| 2021-07-30 | 8.78 | $8.84 | 92749 |
| 2021-07-29 | 8.76 | $8.83 | 125023 |
| 2021-07-28 | 8.74 | $8.79 | 112017 |
| 2021-07-27 | 8.73 | $8.76 | 105947 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.57
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.35
Average
48.83
Maximum
73.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.57 | $6.29 | 443400 |
| 2026-07-23 | 36.23 | $6.30 | 439000 |
| 2026-07-22 | 40.53 | $6.36 | 124643 |
| 2026-07-21 | 42.95 | $6.39 | 180400 |
| 2026-07-20 | 41.85 | $6.38 | 582436 |
| 2026-07-17 | 40.76 | $6.37 | 347200 |
| 2026-07-16 | 43.87 | $6.41 | 133308 |
| 2026-07-15 | 47.30 | $6.45 | 128711 |
| 2026-07-14 | 45.27 | $6.43 | 232343 |
| 2026-07-13 | 42.09 | $6.40 | 294456 |
| 2026-07-10 | 44.55 | $6.43 | 148419 |
| 2026-07-09 | 50.11 | $6.49 | 195129 |
| 2026-07-08 | 50.11 | $6.49 | 282700 |
| 2026-07-07 | 51.07 | $6.50 | 337223 |
| 2026-07-06 | 52.02 | $6.51 | 165603 |
| 2026-07-02 | 52.02 | $6.51 | 267500 |
| 2026-07-01 | 49.48 | $6.48 | 272624 |
| 2026-06-30 | 51.19 | $6.50 | 441129 |
| 2026-06-29 | 48.66 | $6.47 | 345200 |
| 2026-06-26 | 45.05 | $6.43 | 190800 |
| 2026-06-25 | 44.12 | $6.42 | 297920 |
| 2026-06-24 | 38.13 | $6.36 | 381400 |
| 2026-06-23 | 40.17 | $6.39 | 290814 |
| 2026-06-22 | 41.59 | $6.41 | 238244 |
| 2026-06-18 | 40.59 | $6.40 | 313444 |
| 2026-06-17 | 39.62 | $6.39 | 845600 |
| 2026-06-16 | 43.71 | $6.45 | 164700 |
| 2026-06-15 | 43.71 | $6.45 | 177800 |
| 2026-06-12 | 40.96 | $6.42 | 162700 |
| 2026-06-11 | 41.60 | $6.43 | 152030 |
| 2026-06-10 | 42.88 | $6.45 | 128705 |
| 2026-06-09 | 44.85 | $6.48 | 258500 |
| 2026-06-08 | 40.53 | $6.43 | 221327 |
| 2026-06-05 | 40.53 | $6.43 | 244800 |
| 2026-06-04 | 44.28 | $6.49 | 141200 |
| 2026-06-03 | 44.94 | $6.50 | 225540 |
| 2026-06-02 | 49.11 | $6.56 | 171417 |
| 2026-06-01 | 48.35 | $6.55 | 272000 |
| 2026-05-29 | 50.49 | $6.58 | 127100 |
| 2026-05-28 | 49.06 | $6.56 | 156922 |
| 2026-05-27 | 49.74 | $6.57 | 83100 |
| 2026-05-26 | 48.38 | $6.55 | 160400 |
| 2026-05-22 | 44.82 | $6.50 | 136000 |
| 2026-05-21 | 46.66 | $6.53 | 105600 |
| 2026-05-20 | 45.96 | $6.52 | 206800 |
| 2026-05-19 | 36.45 | $6.40 | 168219 |
| 2026-05-18 | 39.18 | $6.45 | 143051 |
| 2026-05-15 | 39.75 | $6.46 | 168700 |
| 2026-05-14 | 45.33 | $6.55 | 103441 |
| 2026-05-13 | 43.66 | $6.53 | 73700 |
| 2026-05-12 | 44.97 | $6.55 | 147644 |
| 2026-05-11 | 46.29 | $6.57 | 124641 |
| 2026-05-08 | 49.74 | $6.62 | 106815 |
| 2026-05-07 | 49.02 | $6.61 | 50100 |
| 2026-05-06 | 50.40 | $6.63 | 126745 |
| 2026-05-05 | 51.08 | $6.64 | 154132 |
| 2026-05-04 | 48.43 | $6.60 | 187400 |
| 2026-05-01 | 52.48 | $6.66 | 213300 |
| 2026-04-30 | 53.91 | $6.68 | 177942 |
| 2026-04-29 | 47.84 | $6.59 | 197548 |
| 2026-04-28 | 49.21 | $6.61 | 235034 |
| 2026-04-27 | 50.58 | $6.63 | 118805 |
| 2026-04-24 | 47.81 | $6.59 | 170400 |
| 2026-04-23 | 47.10 | $6.58 | 139018 |
| 2026-04-22 | 51.03 | $6.64 | 151700 |
| 2026-04-21 | 51.03 | $6.64 | 213923 |
| 2026-04-20 | 54.45 | $6.69 | 103904 |
| 2026-04-17 | 55.15 | $6.70 | 105100 |
| 2026-04-16 | 55.15 | $6.70 | 174926 |
| 2026-04-15 | 54.08 | $6.68 | 168500 |
| 2026-04-14 | 54.08 | $6.68 | 180900 |
| 2026-04-13 | 49.17 | $6.59 | 329300 |
| 2026-04-10 | 47.39 | $6.56 | 361600 |
| 2026-04-09 | 49.02 | $6.59 | 230607 |
| 2026-04-08 | 49.02 | $6.59 | 192640 |
| 2026-04-07 | 44.41 | $6.51 | 239500 |
| 2026-04-06 | 42.56 | $6.48 | 101806 |
| 2026-04-02 | 42.56 | $6.48 | 224000 |
| 2026-04-01 | 44.80 | $6.53 | 336127 |
| 2026-03-31 | 41.89 | $6.48 | 249098 |
| 2026-03-30 | 24.50 | $6.25 | 169600 |
| 2026-03-27 | 25.77 | $6.29 | 250321 |
| 2026-03-26 | 29.00 | $6.38 | 234400 |
| 2026-03-25 | 35.01 | $6.51 | 172500 |
| 2026-03-24 | 32.98 | $6.49 | 143703 |
| 2026-03-23 | 33.47 | $6.50 | 175349 |
| 2026-03-20 | 29.43 | $6.46 | 148014 |
| 2026-03-19 | 33.82 | $6.55 | 134300 |
| 2026-03-18 | 38.70 | $6.63 | 119000 |
| 2026-03-17 | 39.37 | $6.64 | 134000 |
| 2026-03-16 | 33.90 | $6.59 | 106334 |
| 2026-03-13 | 26.33 | $6.53 | 194318 |
| 2026-03-12 | 28.96 | $6.58 | 339000 |
| 2026-03-11 | 35.73 | $6.68 | 121437 |
| 2026-03-10 | 37.39 | $6.70 | 235900 |
| 2026-03-09 | 31.33 | $6.66 | 275119 |
| 2026-03-06 | 32.06 | $6.67 | 162808 |
| 2026-03-05 | 37.04 | $6.73 | 218000 |
| 2026-03-04 | 42.22 | $6.78 | 276200 |
| 2026-03-03 | 45.88 | $6.81 | 172333 |
| 2026-03-02 | 47.17 | $6.82 | 173248 |
| 2026-02-27 | 48.47 | $6.83 | 103500 |
| 2026-02-26 | 49.78 | $6.84 | 101228 |
| 2026-02-25 | 48.46 | $6.83 | 107200 |
| 2026-02-24 | 44.30 | $6.80 | 120600 |
| 2026-02-23 | 45.46 | $6.81 | 100223 |
| 2026-02-20 | 50.50 | $6.85 | 75142 |
| 2026-02-19 | 51.86 | $6.86 | 113800 |
| 2026-02-18 | 51.86 | $6.86 | 107012 |
| 2026-02-17 | 50.66 | $6.85 | 160948 |
| 2026-02-13 | 51.89 | $6.86 | 109490 |
| 2026-02-12 | 49.56 | $6.84 | 107900 |
| 2026-02-11 | 56.00 | $6.89 | 130298 |
| 2026-02-10 | 57.42 | $6.90 | 140200 |
| 2026-02-09 | 56.37 | $6.89 | 197606 |
| 2026-02-06 | 51.86 | $6.85 | 310000 |
| 2026-02-05 | 51.86 | $6.85 | 158121 |
| 2026-02-04 | 54.40 | $6.87 | 159600 |
| 2026-02-03 | 52.17 | $6.85 | 230300 |
| 2026-02-02 | 54.71 | $6.87 | 235131 |
| 2026-01-30 | 52.52 | $6.85 | 188900 |
| 2026-01-29 | 50.23 | $6.83 | 203400 |
| 2026-01-28 | 52.64 | $6.85 | 95930 |
| 2026-01-27 | 53.86 | $6.86 | 120800 |
| 2026-01-26 | 52.82 | $6.85 | 153600 |
| 2026-01-23 | 56.46 | $6.88 | 93100 |
| 2026-01-22 | 57.72 | $6.89 | 217609 |
| 2026-01-21 | 54.85 | $6.86 | 216184 |
| 2026-01-20 | 48.16 | $6.80 | 239400 |
| 2026-01-16 | 48.16 | $6.80 | 110737 |
| 2026-01-15 | 44.45 | $6.77 | 118510 |
| 2026-01-14 | 48.88 | $6.81 | 92842 |
| 2026-01-13 | 47.64 | $6.80 | 107500 |
| 2026-01-12 | 49.95 | $6.82 | 302700 |
| 2026-01-09 | 52.35 | $6.84 | 203400 |
| 2026-01-08 | 46.20 | $6.79 | 173909 |
| 2026-01-07 | 47.36 | $6.80 | 137939 |
| 2026-01-06 | 49.74 | $6.82 | 147200 |
| 2026-01-05 | 47.22 | $6.80 | 273100 |
| 2026-01-02 | 44.59 | $6.78 | 314100 |
| 2025-12-31 | 44.59 | $6.78 | 316834 |
| 2025-12-30 | 45.61 | $6.79 | 348235 |
| 2025-12-29 | 45.61 | $6.79 | 227746 |
| 2025-12-26 | 47.60 | $6.81 | 144949 |
| 2025-12-24 | 45.34 | $6.79 | 156300 |
| 2025-12-23 | 45.34 | $6.79 | 322206 |
| 2025-12-22 | 45.34 | $6.79 | 178400 |
| 2025-12-19 | 42.14 | $6.76 | 270313 |
| 2025-12-18 | 39.91 | $6.74 | 214100 |
| 2025-12-17 | 41.43 | $6.76 | 163046 |
| 2025-12-16 | 43.80 | $6.79 | 211700 |
| 2025-12-15 | 42.76 | $6.78 | 216506 |
| 2025-12-12 | 41.74 | $6.77 | 161632 |
| 2025-12-11 | 43.20 | $6.79 | 159514 |
| 2025-12-10 | 48.01 | $6.85 | 170815 |
| 2025-12-09 | 49.76 | $6.87 | 163700 |
| 2025-12-08 | 50.63 | $6.88 | 138749 |
| 2025-12-05 | 51.50 | $6.89 | 114930 |
| 2025-12-04 | 50.70 | $6.88 | 170129 |
| 2025-12-03 | 52.33 | $6.90 | 328430 |
| 2025-12-02 | 49.22 | $6.86 | 247700 |
| 2025-12-01 | 50.80 | $6.88 | 214700 |
| 2025-11-28 | 52.39 | $6.90 | 83800 |
| 2025-11-26 | 46.85 | $6.83 | 146436 |
| 2025-11-25 | 45.11 | $6.81 | 198600 |
| 2025-11-24 | 41.49 | $6.77 | 163324 |
| 2025-11-21 | 35.40 | $6.71 | 143400 |
| 2025-11-20 | 30.85 | $6.67 | 172220 |
| 2025-11-19 | 34.29 | $6.73 | 141900 |
| 2025-11-18 | 36.90 | $6.77 | 141901 |
| 2025-11-17 | 38.29 | $6.79 | 232300 |
| 2025-11-14 | 40.45 | $6.82 | 126502 |
| 2025-11-13 | 39.36 | $6.81 | 159526 |
| 2025-11-12 | 48.61 | $6.92 | 135102 |
| 2025-11-11 | 46.44 | $6.90 | 171000 |
| 2025-11-10 | 45.34 | $6.89 | 248131 |
| 2025-11-07 | 41.95 | $6.86 | 179305 |
| 2025-11-06 | 43.66 | $6.88 | 138907 |
| 2025-11-05 | 43.66 | $6.88 | 136726 |
| 2025-11-04 | 43.66 | $6.88 | 215317 |
| 2025-11-03 | 44.44 | $6.89 | 209100 |
| 2025-10-31 | 47.68 | $6.93 | 212648 |
| 2025-10-30 | 46.76 | $6.92 | 77900 |
| 2025-10-29 | 48.37 | $6.94 | 98800 |
| 2025-10-28 | 47.51 | $6.93 | 60615 |
| 2025-10-27 | 48.28 | $6.94 | 124416 |
| 2025-10-24 | 44.90 | $6.90 | 90700 |
| 2025-10-23 | 42.22 | $6.87 | 99617 |
| 2025-10-22 | 42.88 | $6.88 | 108340 |
| 2025-10-21 | 40.21 | $6.85 | 106613 |
| 2025-10-20 | 35.43 | $6.80 | 131500 |
| 2025-10-17 | 35.97 | $6.81 | 227429 |
| 2025-10-16 | 36.51 | $6.82 | 174845 |
| 2025-10-15 | 41.83 | $6.91 | 173900 |
| 2025-10-14 | 36.98 | $6.86 | 138851 |
| 2025-10-13 | 43.13 | $6.95 | 147400 |
| 2025-10-10 | 37.66 | $6.90 | 177022 |
| 2025-10-09 | 44.10 | $6.98 | 152546 |
| 2025-10-08 | 48.00 | $7.02 | 191800 |
| 2025-10-07 | 49.03 | $7.03 | 346848 |
| 2025-10-06 | 37.58 | $6.94 | 235946 |
| 2025-10-03 | 34.48 | $6.92 | 228711 |
| 2025-10-02 | 38.08 | $6.96 | 220640 |
| 2025-10-01 | 42.27 | $7.00 | 309624 |
| 2025-09-30 | 43.41 | $7.01 | 228417 |
| 2025-09-29 | 38.72 | $6.98 | 203100 |
| 2025-09-26 | 42.03 | $7.01 | 152600 |
| 2025-09-25 | 47.13 | $7.05 | 98519 |
| 2025-09-24 | 48.53 | $7.06 | 151735 |
| 2025-09-23 | 48.53 | $7.06 | 67500 |
| 2025-09-22 | 52.78 | $7.09 | 133600 |
| 2025-09-19 | 51.44 | $7.08 | 117700 |
| 2025-09-18 | 50.08 | $7.07 | 172420 |
| 2025-09-17 | 52.88 | $7.09 | 173800 |
| 2025-09-16 | 51.60 | $7.08 | 158400 |
| 2025-09-15 | 52.97 | $7.09 | 210700 |
| 2025-09-12 | 52.97 | $7.09 | 158125 |
| 2025-09-11 | 55.63 | $7.11 | 188746 |
| 2025-09-10 | 58.43 | $7.13 | 178512 |
| 2025-09-09 | 56.35 | $7.11 | 176800 |
| 2025-09-08 | 57.72 | $7.12 | 156000 |
| 2025-09-05 | 59.09 | $7.13 | 159700 |
| 2025-09-04 | 58.15 | $7.12 | 121930 |
| 2025-09-03 | 54.13 | $7.08 | 176437 |
| 2025-09-02 | 55.39 | $7.09 | 166500 |
| 2025-08-29 | 57.96 | $7.11 | 354221 |
| 2025-08-28 | 56.02 | $7.09 | 121600 |
| 2025-08-27 | 58.59 | $7.11 | 205600 |
| 2025-08-26 | 56.70 | $7.09 | 126820 |
| 2025-08-25 | 53.70 | $7.06 | 162400 |
| 2025-08-22 | 53.70 | $7.06 | 117711 |
| 2025-08-21 | 50.61 | $7.03 | 101100 |
| 2025-08-20 | 51.71 | $7.04 | 108500 |
| 2025-08-19 | 52.79 | $7.05 | 129513 |
| 2025-08-18 | 53.86 | $7.06 | 129300 |
| 2025-08-15 | 52.01 | $7.04 | 81201 |
| 2025-08-14 | 56.30 | $7.08 | 132934 |
| 2025-08-13 | 56.30 | $7.08 | 106000 |
| 2025-08-12 | 53.71 | $7.05 | 99245 |
| 2025-08-11 | 53.71 | $7.05 | 62639 |
| 2025-08-08 | 57.83 | $7.09 | 76918 |
| 2025-08-07 | 58.90 | $7.10 | 58014 |
| 2025-08-06 | 57.40 | $7.08 | 58208 |
| 2025-08-05 | 55.87 | $7.06 | 89300 |
| 2025-08-04 | 55.87 | $7.06 | 105712 |
| 2025-08-01 | 52.81 | $7.02 | 182700 |
| 2025-07-31 | 55.56 | $7.05 | 178211 |
| 2025-07-30 | 54.81 | $7.04 | 105241 |
| 2025-07-29 | 54.08 | $7.03 | 81600 |
| 2025-07-28 | 54.93 | $7.04 | 117200 |
| 2025-07-25 | 52.83 | $7.01 | 105500 |
| 2025-07-24 | 52.13 | $7.00 | 149707 |
| 2025-07-23 | 51.44 | $6.99 | 420967 |
| 2025-07-22 | 54.41 | $7.03 | 174200 |
| 2025-07-21 | 54.41 | $7.03 | 198600 |
| 2025-07-18 | 45.95 | $6.91 | 982404 |
| 2025-07-17 | 62.49 | $7.09 | 165141 |
| 2025-07-16 | 61.01 | $7.07 | 156800 |
| 2025-07-15 | 62.17 | $7.08 | 255824 |
| 2025-07-14 | 62.17 | $7.08 | 266311 |
| 2025-07-11 | 59.37 | $7.04 | 108614 |
| 2025-07-10 | 63.87 | $7.08 | 123648 |
| 2025-07-09 | 66.25 | $7.10 | 198600 |
| 2025-07-08 | 66.25 | $7.10 | 87400 |
| 2025-07-07 | 65.67 | $7.09 | 114400 |
| 2025-07-03 | 69.04 | $7.12 | 67738 |
| 2025-07-02 | 73.85 | $7.16 | 197800 |
| 2025-07-01 | 70.97 | $7.10 | 196200 |
| 2025-06-30 | 68.80 | $7.06 | 128300 |
| 2025-06-27 | 67.64 | $7.04 | 197313 |
| 2025-06-26 | 64.54 | $6.99 | 113001 |
| 2025-06-25 | 61.74 | $6.95 | 147418 |
| 2025-06-24 | 61.01 | $6.94 | 76711 |
| 2025-06-23 | 57.97 | $6.90 | 119700 |
| 2025-06-20 | 57.97 | $6.90 | 97632 |
| 2025-06-18 | 54.78 | $6.86 | 86634 |
| 2025-06-17 | 55.79 | $6.87 | 87000 |
| 2025-06-16 | 56.78 | $6.88 | 48529 |
| 2025-06-13 | 54.47 | $6.85 | 112525 |
| 2025-06-12 | 57.38 | $6.88 | 94500 |
| 2025-06-11 | 61.53 | $6.92 | 186109 |
| 2025-06-10 | 62.60 | $6.93 | 168544 |
| 2025-06-09 | 60.64 | $6.90 | 81600 |
| 2025-06-06 | 61.66 | $6.91 | 59100 |
| 2025-06-05 | 61.04 | $6.90 | 145100 |
| 2025-06-04 | 59.79 | $6.88 | 82010 |
| 2025-06-03 | 59.17 | $6.87 | 141145 |
| 2025-06-02 | 57.94 | $6.85 | 209745 |
| 2025-05-30 | 57.33 | $6.84 | 147717 |
| 2025-05-29 | 56.12 | $6.82 | 120400 |
| 2025-05-28 | 54.90 | $6.80 | 376405 |
| 2025-05-27 | 54.90 | $6.80 | 129134 |
| 2025-05-23 | 52.53 | $6.76 | 151500 |
| 2025-05-22 | 50.02 | $6.72 | 166805 |
| 2025-05-21 | 50.66 | $6.73 | 164935 |
| 2025-05-20 | 53.90 | $6.78 | 115900 |
| 2025-05-19 | 54.57 | $6.79 | 139600 |
| 2025-05-16 | 55.88 | $6.81 | 78700 |
| 2025-05-15 | 55.37 | $6.80 | 150425 |
| 2025-05-14 | 53.85 | $6.77 | 186600 |
| 2025-05-13 | 53.85 | $6.77 | 173200 |
| 2025-05-12 | 53.38 | $6.76 | 446500 |
| 2025-05-09 | 51.96 | $6.73 | 235431 |
| 2025-05-08 | 52.47 | $6.74 | 245500 |
| 2025-05-07 | 51.58 | $6.72 | 174900 |
| 2025-05-06 | 52.99 | $6.75 | 100000 |
| 2025-05-05 | 54.90 | $6.79 | 108700 |
| 2025-05-02 | 55.86 | $6.81 | 121335 |
| 2025-05-01 | 53.55 | $6.75 | 174000 |
| 2025-04-30 | 53.16 | $6.74 | 233500 |
| 2025-04-29 | 52.41 | $6.72 | 175200 |
| 2025-04-28 | 50.52 | $6.67 | 272012 |
| 2025-04-25 | 50.14 | $6.66 | 124803 |
| 2025-04-24 | 49.04 | $6.63 | 196400 |
| 2025-04-23 | 48.31 | $6.61 | 229148 |
| 2025-04-22 | 42.48 | $6.46 | 107200 |
| 2025-04-21 | 39.90 | $6.40 | 210832 |
| 2025-04-17 | 41.06 | $6.44 | 183745 |
| 2025-04-16 | 40.65 | $6.43 | 209720 |
| 2025-04-15 | 40.92 | $6.44 | 283207 |
| 2025-04-14 | 37.35 | $6.35 | 202800 |
| 2025-04-11 | 33.97 | $6.27 | 250692 |
| 2025-04-10 | 34.19 | $6.28 | 327446 |
| 2025-04-09 | 39.51 | $6.50 | 414237 |
| 2025-04-08 | 24.23 | $6.20 | 344400 |
| 2025-04-07 | 18.35 | $6.11 | 543603 |
| 2025-04-04 | 22.16 | $6.32 | 682807 |
| 2025-04-03 | 37.77 | $6.76 | 272300 |
| 2025-04-02 | 47.09 | $6.89 | 212236 |
| 2025-04-01 | 46.11 | $6.88 | 216117 |
| 2025-03-31 | 42.08 | $6.84 | 171919 |
| 2025-03-28 | 47.11 | $6.90 | 190702 |
| 2025-03-27 | 45.03 | $6.88 | 117500 |
| 2025-03-26 | 45.88 | $6.89 | 163712 |
| 2025-03-25 | 52.54 | $6.96 | 143300 |
| 2025-03-24 | 44.95 | $6.89 | 115000 |
| 2025-03-21 | 42.46 | $6.87 | 219038 |
| 2025-03-20 | 41.19 | $6.86 | 91001 |
| 2025-03-19 | 41.19 | $6.86 | 100970 |
| 2025-03-18 | 40.00 | $6.85 | 85923 |
| 2025-03-17 | 38.82 | $6.84 | 88000 |
| 2025-03-14 | 35.19 | $6.81 | 115516 |
| 2025-03-13 | 33.95 | $6.80 | 159600 |
| 2025-03-12 | 39.73 | $6.88 | 283500 |
| 2025-03-11 | 35.84 | $6.85 | 263925 |
| 2025-03-10 | 37.37 | $6.87 | 114300 |
| 2025-03-07 | 38.94 | $6.89 | 209800 |
| 2025-03-06 | 41.43 | $6.92 | 173016 |
| 2025-03-05 | 46.10 | $6.97 | 177738 |
| 2025-03-04 | 48.16 | $6.99 | 162700 |
| 2025-03-03 | 53.89 | $7.04 | 326930 |
| 2025-02-28 | 55.13 | $7.05 | 157000 |
| 2025-02-27 | 45.58 | $6.97 | 158400 |
| 2025-02-26 | 52.17 | $7.02 | 228423 |
| 2025-02-25 | 52.17 | $7.02 | 158111 |
| 2025-02-24 | 49.54 | $7.00 | 138535 |
| 2025-02-21 | 53.76 | $7.03 | 95500 |
| 2025-02-20 | 53.76 | $7.03 | 120231 |
| 2025-02-19 | 53.76 | $7.03 | 167324 |
| 2025-02-18 | 51.39 | $7.01 | 134246 |
| 2025-02-14 | 48.91 | $6.99 | 184300 |
| 2025-02-13 | 51.40 | $7.01 | 121737 |
| 2025-02-12 | 52.68 | $7.02 | 182400 |
| 2025-02-11 | 55.30 | $7.04 | 188820 |
| 2025-02-10 | 55.30 | $7.04 | 278304 |
| 2025-02-07 | 54.27 | $7.03 | 198510 |
| 2025-02-06 | 58.06 | $7.06 | 244100 |
| 2025-02-05 | 58.06 | $7.06 | 156303 |
| 2025-02-04 | 57.16 | $7.05 | 228229 |
| 2025-02-03 | 57.16 | $7.05 | 198142 |
| 2025-01-31 | 58.29 | $7.06 | 163834 |
| 2025-01-30 | 56.66 | $7.04 | 297913 |
| 2025-01-29 | 54.12 | $7.01 | 96413 |
| 2025-01-28 | 53.25 | $7.00 | 174445 |
| 2025-01-27 | 58.52 | $7.05 | 146000 |
| 2025-01-24 | 56.04 | $7.02 | 134700 |
| 2025-01-23 | 56.04 | $7.02 | 102900 |
| 2025-01-22 | 56.04 | $7.02 | 89300 |
| 2025-01-21 | 55.27 | $7.01 | 110800 |
| 2025-01-17 | 52.11 | $6.97 | 98800 |
| 2025-01-16 | 51.29 | $6.96 | 131632 |
| 2025-01-15 | 50.48 | $6.95 | 151500 |
| 2025-01-14 | 49.69 | $6.94 | 53100 |
| 2025-01-13 | 48.12 | $6.92 | 93428 |
| 2025-01-10 | 50.36 | $6.95 | 200700 |
| 2025-01-08 | 54.37 | $7.00 | 108600 |
| 2025-01-07 | 52.95 | $6.98 | 167200 |
| 2025-01-06 | 54.57 | $7.00 | 248000 |
| 2025-01-03 | 53.21 | $6.98 | 115307 |
| 2025-01-02 | 53.97 | $6.99 | 148934 |
| 2024-12-31 | 46.69 | $6.89 | 99500 |
| 2024-12-30 | 44.17 | $6.86 | 113513 |
| 2024-12-27 | 43.32 | $6.85 | 82900 |
| 2024-12-26 | 48.19 | $6.92 | 106719 |
| 2024-12-24 | 46.56 | $6.90 | 92900 |
| 2024-12-23 | 46.56 | $6.90 | 147900 |
| 2024-12-20 | 41.58 | $6.84 | 228300 |
| 2024-12-19 | 37.92 | $6.80 | 279530 |
| 2024-12-18 | 39.08 | $6.82 | 210600 |
| 2024-12-17 | 46.54 | $6.93 | 180444 |
| 2024-12-16 | 50.73 | $6.98 | 170600 |
| 2024-12-13 | 53.47 | $7.01 | 255647 |
| 2024-12-12 | 52.66 | $7.00 | 196900 |
| 2024-12-11 | 58.45 | $7.06 | 360210 |
| 2024-12-10 | 57.72 | $7.05 | 107200 |
| 2024-12-09 | 56.99 | $7.04 | 89120 |
| 2024-12-06 | 58.91 | $7.06 | 121100 |
| 2024-12-05 | 57.55 | $7.04 | 168109 |
| 2024-12-04 | 56.18 | $7.02 | 100533 |
| 2024-12-03 | 57.96 | $7.04 | 305800 |
| 2024-12-02 | 55.26 | $7.00 | 164136 |
| 2024-11-29 | 57.00 | $7.02 | 74004 |
| 2024-11-27 | 54.27 | $6.98 | 73604 |
| 2024-11-26 | 52.10 | $6.95 | 191502 |
| 2024-11-25 | 52.89 | $6.96 | 89100 |
| 2024-11-22 | 52.89 | $6.96 | 192409 |
| 2024-11-21 | 47.87 | $6.89 | 177100 |
| 2024-11-20 | 46.31 | $6.87 | 159900 |
| 2024-11-19 | 42.22 | $6.82 | 300836 |
| 2024-11-18 | 39.60 | $6.79 | 239110 |
| 2024-11-15 | 40.17 | $6.80 | 175500 |
| 2024-11-14 | 41.92 | $6.83 | 169146 |
| 2024-11-13 | 43.10 | $6.85 | 342800 |
| 2024-11-12 | 44.29 | $6.87 | 345400 |
| 2024-11-11 | 50.97 | $6.97 | 260105 |
| 2024-11-08 | 55.76 | $7.03 | 162000 |
| 2024-11-07 | 53.69 | $7.00 | 298800 |
| 2024-11-06 | 44.68 | $6.89 | 150200 |
| 2024-11-05 | 40.70 | $6.85 | 133925 |
| 2024-11-04 | 38.60 | $6.83 | 111300 |
| 2024-11-01 | 38.60 | $6.83 | 224100 |
| 2024-10-31 | 38.60 | $6.83 | 202900 |
| 2024-10-30 | 31.29 | $6.76 | 342030 |
| 2024-10-29 | 34.65 | $6.82 | 222249 |
| 2024-10-28 | 38.58 | $6.88 | 98300 |
| 2024-10-25 | 40.78 | $6.91 | 155816 |
| 2024-10-24 | 37.39 | $6.88 | 168100 |
| 2024-10-23 | 36.23 | $6.87 | 202500 |
| 2024-10-22 | 38.97 | $6.91 | 99933 |
| 2024-10-21 | 40.41 | $6.93 | 283239 |
| 2024-10-18 | 41.89 | $6.95 | 168100 |
| 2024-10-17 | 41.89 | $6.95 | 179003 |
| 2024-10-16 | 45.66 | $7.00 | 118900 |
| 2024-10-15 | 43.74 | $6.98 | 141649 |
| 2024-10-14 | 50.53 | $7.06 | 123900 |
| 2024-10-11 | 55.67 | $7.11 | 114500 |
| 2024-10-10 | 56.77 | $7.12 | 143640 |
| 2024-10-09 | 56.77 | $7.12 | 151441 |
| 2024-10-08 | 52.55 | $7.07 | 86500 |
| 2024-10-07 | 55.64 | $7.10 | 246248 |
| 2024-10-04 | 57.80 | $7.12 | 178900 |
| 2024-10-03 | 57.80 | $7.12 | 173210 |
| 2024-10-02 | 67.19 | $7.20 | 116203 |
| 2024-10-01 | 67.19 | $7.20 | 278000 |
| 2024-09-30 | 62.36 | $7.13 | 259738 |
| 2024-09-27 | 60.79 | $7.11 | 94215 |
| 2024-09-26 | 59.18 | $7.09 | 127000 |
| 2024-09-25 | 59.18 | $7.09 | 146500 |
| 2024-09-24 | 61.46 | $7.11 | 195810 |
| 2024-09-23 | 56.70 | $7.05 | 111246 |
| 2024-09-20 | 54.00 | $7.02 | 209629 |
| 2024-09-19 | 56.22 | $7.04 | 171000 |
| 2024-09-18 | 57.34 | $7.05 | 172100 |
| 2024-09-17 | 55.66 | $7.03 | 191743 |
| 2024-09-16 | 60.16 | $7.07 | 155733 |
| 2024-09-13 | 62.56 | $7.09 | 103140 |
| 2024-09-12 | 66.34 | $7.12 | 223334 |
| 2024-09-11 | 65.68 | $7.11 | 138300 |
| 2024-09-10 | 64.36 | $7.09 | 131823 |
| 2024-09-09 | 62.30 | $7.06 | 171526 |
| 2024-09-06 | 61.59 | $7.05 | 103800 |
| 2024-09-05 | 59.43 | $7.02 | 114446 |
| 2024-09-04 | 58.70 | $7.01 | 155008 |
| 2024-09-03 | 56.45 | $6.98 | 167149 |
| 2024-08-30 | 58.47 | $7.00 | 264100 |
| 2024-08-29 | 58.47 | $7.00 | 151426 |
| 2024-08-28 | 59.42 | $7.01 | 99700 |
| 2024-08-27 | 62.34 | $7.04 | 105123 |
| 2024-08-26 | 62.34 | $7.04 | 72200 |
| 2024-08-23 | 60.59 | $7.01 | 117200 |
| 2024-08-22 | 59.40 | $6.99 | 187000 |
| 2024-08-21 | 60.27 | $7.00 | 161105 |
| 2024-08-20 | 59.14 | $6.98 | 185501 |
| 2024-08-19 | 60.78 | $7.00 | 75500 |
| 2024-08-16 | 59.72 | $6.98 | 71007 |
| 2024-08-15 | 57.53 | $6.94 | 127000 |
| 2024-08-14 | 56.98 | $6.93 | 52600 |
| 2024-08-13 | 55.88 | $6.91 | 154221 |
| 2024-08-12 | 58.72 | $6.95 | 140513 |
| 2024-08-09 | 61.70 | $6.99 | 106342 |
| 2024-08-08 | 59.24 | $6.94 | 106600 |
| 2024-08-07 | 56.60 | $6.89 | 182502 |
| 2024-08-06 | 52.51 | $6.82 | 144200 |
| 2024-08-05 | 54.61 | $6.85 | 159400 |
| 2024-08-02 | 66.35 | $6.99 | 170900 |
| 2024-08-01 | 70.46 | $7.03 | 230800 |
| 2024-07-31 | 67.60 | $6.97 | 172513 |
| 2024-07-30 | 64.91 | $6.92 | 124000 |
| 2024-07-29 | 64.35 | $6.91 | 203600 |
| 2024-07-26 | 62.64 | $6.88 | 141737 |
| 2024-07-25 | 60.23 | $6.84 | 121201 |
| 2024-07-24 | 58.31 | $6.81 | 114300 |
| 2024-07-23 | 60.15 | $6.83 | 192747 |
| 2024-07-22 | 55.49 | $6.76 | 108317 |
| 2024-07-19 | 54.77 | $6.75 | 74703 |
| 2024-07-18 | 56.50 | $6.77 | 108123 |
| 2024-07-17 | 55.15 | $6.75 | 203907 |
| 2024-07-16 | 62.51 | $6.83 | 176225 |
| 2024-07-15 | 59.28 | $6.78 | 218044 |
| 2024-07-12 | 65.73 | $6.84 | 110900 |
| 2024-07-11 | 65.73 | $6.84 | 155449 |
| 2024-07-10 | 65.73 | $6.84 | 207338 |
| 2024-07-09 | 65.19 | $6.83 | 222900 |
| 2024-07-08 | 59.76 | $6.74 | 94500 |
| 2024-07-05 | 59.09 | $6.73 | 114000 |
| 2024-07-03 | 64.19 | $6.78 | 208300 |
| 2024-07-02 | 60.28 | $6.72 | 167922 |
| 2024-07-01 | 54.81 | $6.65 | 217400 |
| 2024-06-28 | 52.12 | $6.62 | 269500 |
| 2024-06-27 | 51.20 | $6.61 | 184646 |
| 2024-06-26 | 51.20 | $6.61 | 182809 |
| 2024-06-25 | 52.10 | $6.62 | 163800 |
| 2024-06-24 | 52.99 | $6.63 | 121412 |
| 2024-06-21 | 58.68 | $6.69 | 115500 |
| 2024-06-20 | 55.67 | $6.65 | 109600 |
| 2024-06-18 | 54.89 | $6.64 | 118300 |
| 2024-06-17 | 53.32 | $6.62 | 150000 |
| 2024-06-14 | 56.09 | $6.65 | 80000 |
| 2024-06-13 | 57.03 | $6.66 | 81518 |
| 2024-06-12 | 59.89 | $6.69 | 129200 |
| 2024-06-11 | 58.57 | $6.67 | 151200 |
| 2024-06-10 | 56.55 | $6.64 | 114500 |
| 2024-06-07 | 57.44 | $6.65 | 120027 |
| 2024-06-06 | 57.44 | $6.65 | 137107 |
| 2024-06-05 | 57.44 | $6.65 | 157300 |
| 2024-06-04 | 55.00 | $6.61 | 146144 |
| 2024-06-03 | 51.73 | $6.56 | 193000 |
| 2024-05-31 | 51.05 | $6.55 | 133441 |
| 2024-05-30 | 46.02 | $6.48 | 105441 |
| 2024-05-29 | 43.66 | $6.45 | 152440 |
| 2024-05-28 | 46.91 | $6.50 | 455400 |
| 2024-05-24 | 53.74 | $6.59 | 63304 |
| 2024-05-23 | 52.27 | $6.57 | 205400 |
| 2024-05-22 | 54.74 | $6.60 | 103019 |
| 2024-05-21 | 53.35 | $6.58 | 104839 |
| 2024-05-20 | 51.20 | $6.55 | 106117 |
| 2024-05-17 | 50.47 | $6.54 | 146900 |
| 2024-05-16 | 51.93 | $6.56 | 134600 |
| 2024-05-15 | 53.40 | $6.58 | 222400 |
| 2024-05-14 | 47.79 | $6.50 | 274100 |
| 2024-05-13 | 47.79 | $6.50 | 356800 |
| 2024-05-10 | 52.81 | $6.57 | 102702 |
| 2024-05-09 | 58.67 | $6.64 | 122800 |
| 2024-05-08 | 58.04 | $6.63 | 141600 |
| 2024-05-07 | 57.42 | $6.62 | 149900 |
| 2024-05-06 | 59.93 | $6.65 | 153331 |
| 2024-05-03 | 56.95 | $6.60 | 108023 |
| 2024-05-02 | 52.21 | $6.53 | 176700 |
| 2024-05-01 | 50.74 | $6.51 | 238941 |
| 2024-04-30 | 46.01 | $6.45 | 129337 |
| 2024-04-29 | 48.21 | $6.48 | 95524 |
| 2024-04-26 | 44.87 | $6.44 | 80333 |
| 2024-04-25 | 40.29 | $6.39 | 135333 |
| 2024-04-24 | 44.50 | $6.45 | 148300 |
| 2024-04-23 | 46.02 | $6.47 | 100618 |
| 2024-04-22 | 40.19 | $6.41 | 167300 |
| 2024-04-19 | 29.31 | $6.32 | 120220 |
| 2024-04-18 | 30.48 | $6.34 | 95546 |
| 2024-04-17 | 29.14 | $6.33 | 121600 |
| 2024-04-16 | 27.81 | $6.32 | 220933 |
| 2024-04-15 | 27.81 | $6.32 | 204000 |
| 2024-04-12 | 30.95 | $6.38 | 197392 |
| 2024-04-11 | 36.11 | $6.46 | 271300 |
| 2024-04-10 | 40.07 | $6.51 | 376930 |
| 2024-04-09 | 43.72 | $6.55 | 122800 |
| 2024-04-08 | 45.70 | $6.57 | 193730 |
| 2024-04-05 | 41.96 | $6.54 | 271409 |
| 2024-04-04 | 42.89 | $6.55 | 176923 |
| 2024-04-03 | 42.89 | $6.55 | 367805 |
| 2024-04-02 | 44.69 | $6.57 | 168100 |
| 2024-04-01 | 49.64 | $6.62 | 266000 |
| 2024-03-28 | 51.81 | $6.64 | 339900 |
| 2024-03-27 | 56.53 | $6.68 | 148209 |
| 2024-03-26 | 52.42 | $6.64 | 77818 |
| 2024-03-25 | 51.32 | $6.63 | 124542 |
| 2024-03-22 | 54.92 | $6.66 | 78207 |
| 2024-03-21 | 52.83 | $6.64 | 171631 |
| 2024-03-20 | 52.83 | $6.64 | 129700 |
| 2024-03-19 | 51.82 | $6.63 | 94500 |
| 2024-03-18 | 48.69 | $6.60 | 57123 |
| 2024-03-15 | 47.61 | $6.59 | 72215 |
| 2024-03-14 | 49.59 | $6.61 | 109032 |
| 2024-03-13 | 51.62 | $6.63 | 179600 |
| 2024-03-12 | 48.61 | $6.60 | 185900 |
| 2024-03-11 | 46.51 | $6.58 | 155328 |
| 2024-03-08 | 51.53 | $6.63 | 1.2M |
| 2024-03-07 | 50.51 | $6.62 | 163735 |
| 2024-03-06 | 50.51 | $6.62 | 175606 |
| 2024-03-05 | 51.49 | $6.63 | 216409 |
| 2024-03-04 | 51.49 | $6.63 | 198000 |
| 2024-03-01 | 55.33 | $6.67 | 149932 |
| 2024-02-29 | 55.33 | $6.67 | 107400 |
| 2024-02-28 | 53.77 | $6.65 | 127000 |
| 2024-02-27 | 49.60 | $6.60 | 143103 |
| 2024-02-26 | 48.71 | $6.59 | 169109 |
| 2024-02-23 | 52.18 | $6.63 | 174600 |
| 2024-02-22 | 53.08 | $6.64 | 119238 |
| 2024-02-21 | 53.08 | $6.64 | 146302 |
| 2024-02-20 | 50.79 | $6.61 | 113800 |
| 2024-02-16 | 51.58 | $6.62 | 123237 |
| 2024-02-15 | 54.86 | $6.66 | 226100 |
| 2024-02-14 | 55.69 | $6.67 | 192800 |
| 2024-02-13 | 53.68 | $6.64 | 123000 |
| 2024-02-12 | 60.68 | $6.72 | 136000 |
| 2024-02-09 | 64.69 | $6.76 | 162319 |
| 2024-02-08 | 64.13 | $6.75 | 165800 |
| 2024-02-07 | 63.01 | $6.73 | 171800 |
| 2024-02-06 | 62.45 | $6.72 | 130100 |
| 2024-02-05 | 58.27 | $6.65 | 161800 |
| 2024-02-02 | 61.04 | $6.68 | 222600 |
| 2024-02-01 | 68.22 | $6.75 | 295613 |
| 2024-01-31 | 64.22 | $6.68 | 341900 |
| 2024-01-30 | 66.49 | $6.70 | 225300 |
| 2024-01-29 | 64.07 | $6.66 | 123840 |
| 2024-01-26 | 63.45 | $6.65 | 156706 |
| 2024-01-25 | 62.83 | $6.64 | 113829 |
| 2024-01-24 | 61.61 | $6.62 | 130600 |
| 2024-01-23 | 58.34 | $6.57 | 174200 |
| 2024-01-22 | 59.30 | $6.58 | 115500 |
| 2024-01-19 | 54.31 | $6.51 | 142400 |
| 2024-01-18 | 57.17 | $6.54 | 175300 |
| 2024-01-17 | 57.17 | $6.54 | 159700 |
| 2024-01-16 | 61.02 | $6.58 | 121700 |
| 2024-01-12 | 64.11 | $6.61 | 84400 |
| 2024-01-11 | 70.91 | $6.67 | 155433 |
| 2024-01-10 | 69.90 | $6.65 | 216300 |
| 2024-01-09 | 68.87 | $6.63 | 326600 |
| 2024-01-08 | 70.00 | $6.64 | 116629 |
| 2024-01-05 | 68.00 | $6.60 | 134623 |
| 2024-01-04 | 68.00 | $6.60 | 129232 |
| 2024-01-03 | 67.51 | $6.59 | 153600 |
| 2024-01-02 | 66.53 | $6.57 | 206726 |
| 2023-12-29 | 63.97 | $6.52 | 278500 |
| 2023-12-28 | 66.89 | $6.55 | 257142 |
| 2023-12-27 | 65.90 | $6.53 | 169016 |
| 2023-12-26 | 65.41 | $6.52 | 137800 |
| 2023-12-22 | 64.44 | $6.50 | 250109 |
| 2023-12-21 | 66.21 | $6.52 | 253115 |
| 2023-12-20 | 62.83 | $6.45 | 174800 |
| 2023-12-19 | 66.44 | $6.49 | 197805 |
| 2023-12-18 | 66.44 | $6.49 | 286242 |
| 2023-12-15 | 68.21 | $6.51 | 215923 |
| 2023-12-14 | 67.80 | $6.50 | 241100 |
| 2023-12-13 | 63.84 | $6.41 | 355418 |
| 2023-12-12 | 57.81 | $6.30 | 143700 |
| 2023-12-11 | 58.66 | $6.31 | 249130 |
| 2023-12-08 | 62.10 | $6.35 | 267400 |
| 2023-12-07 | 67.77 | $6.41 | 163149 |
| 2023-12-06 | 66.81 | $6.39 | 208338 |
| 2023-12-05 | 66.81 | $6.39 | 193215 |
| 2023-12-04 | 67.72 | $6.40 | 307200 |
| 2023-12-01 | 68.61 | $6.41 | 154000 |
| 2023-11-30 | 65.14 | $6.33 | 128400 |
| 2023-11-29 | 63.20 | $6.29 | 155500 |
| 2023-11-28 | 61.15 | $6.25 | 236148 |
| 2023-11-27 | 61.97 | $6.26 | 98109 |
| 2023-11-24 | 62.77 | $6.27 | 93500 |
| 2023-11-22 | 64.35 | $6.29 | 462500 |
| 2023-11-21 | 60.59 | $6.21 | 149535 |
| 2023-11-20 | 61.36 | $6.22 | 91900 |
| 2023-11-17 | 58.88 | $6.17 | 201606 |
| 2023-11-16 | 58.88 | $6.17 | 179138 |
| 2023-11-15 | 56.88 | $6.13 | 248200 |
| 2023-11-14 | 55.87 | $6.11 | 380237 |
| 2023-11-13 | 48.34 | $5.98 | 495318 |
| 2023-11-10 | 52.25 | $6.04 | 619300 |
| 2023-11-09 | 53.62 | $6.06 | 187217 |
| 2023-11-08 | 58.75 | $6.13 | 177600 |
| 2023-11-07 | 56.49 | $6.09 | 205211 |
| 2023-11-06 | 55.92 | $6.08 | 174007 |
| 2023-11-03 | 58.87 | $6.12 | 398300 |
| 2023-11-02 | 53.64 | $6.03 | 327830 |
| 2023-11-01 | 40.96 | $5.87 | 353001 |
| 2023-10-31 | 33.40 | $5.80 | 167648 |
| 2023-10-30 | 29.73 | $5.77 | 119213 |
| 2023-10-27 | 21.52 | $5.71 | 359944 |
| 2023-10-26 | 22.34 | $5.73 | 178618 |
| 2023-10-25 | 22.76 | $5.74 | 210713 |
| 2023-10-24 | 26.50 | $5.82 | 252743 |
| 2023-10-23 | 21.93 | $5.79 | 265100 |
| 2023-10-20 | 23.81 | $5.83 | 185419 |
| 2023-10-19 | 25.91 | $5.87 | 142500 |
| 2023-10-18 | 27.05 | $5.89 | 160425 |
| 2023-10-17 | 27.05 | $5.89 | 341611 |
| 2023-10-16 | 25.58 | $5.88 | 387500 |
| 2023-10-13 | 26.60 | $5.90 | 503600 |
| 2023-10-12 | 28.20 | $5.93 | 230154 |
| 2023-10-11 | 32.56 | $6.00 | 489645 |
| 2023-10-10 | 31.11 | $5.99 | 602700 |
| 2023-10-09 | 31.11 | $5.99 | 134446 |
| 2023-10-06 | 28.35 | $5.97 | 235415 |
| 2023-10-05 | 28.35 | $5.97 | 342629 |
| 2023-10-04 | 30.56 | $6.01 | 207800 |
| 2023-10-03 | 27.88 | $5.99 | 161500 |
| 2023-10-02 | 31.33 | $6.05 | 290519 |
| 2023-09-29 | 34.73 | $6.10 | 247300 |
| 2023-09-28 | 35.46 | $6.11 | 299514 |
| 2023-09-27 | 34.14 | $6.10 | 215538 |
| 2023-09-26 | 34.81 | $6.11 | 319427 |
| 2023-09-25 | 35.48 | $6.12 | 196900 |
| 2023-09-22 | 38.26 | $6.16 | 353247 |
| 2023-09-21 | 31.93 | $6.11 | 204881 |
| 2023-09-20 | 35.37 | $6.16 | 354114 |
| 2023-09-19 | 37.69 | $6.19 | 213030 |
| 2023-09-18 | 39.33 | $6.21 | 327100 |
| 2023-09-15 | 38.05 | $6.20 | 68448 |
| 2023-09-14 | 40.48 | $6.23 | 180939 |
| 2023-09-13 | 41.31 | $6.24 | 203710 |
| 2023-09-12 | 42.13 | $6.25 | 105916 |
| 2023-09-11 | 42.13 | $6.25 | 94228 |
| 2023-09-08 | 46.30 | $6.30 | 221800 |
| 2023-09-07 | 46.30 | $6.30 | 72100 |
| 2023-09-06 | 44.31 | $6.28 | 297136 |
| 2023-09-05 | 48.59 | $6.33 | 274534 |
| 2023-09-01 | 48.59 | $6.33 | 369049 |
| 2023-08-31 | 48.59 | $6.33 | 313209 |
| 2023-08-30 | 45.90 | $6.30 | 222532 |
| 2023-08-29 | 46.68 | $6.31 | 453706 |
| 2023-08-28 | 43.04 | $6.27 | 321923 |
| 2023-08-25 | 43.04 | $6.27 | 183621 |
| 2023-08-24 | 42.15 | $6.26 | 310504 |
| 2023-08-23 | 46.27 | $6.32 | 319903 |
| 2023-08-22 | 42.72 | $6.28 | 183125 |
| 2023-08-21 | 40.86 | $6.26 | 214000 |
| 2023-08-18 | 42.16 | $6.28 | 165300 |
| 2023-08-17 | 42.81 | $6.29 | 378200 |
| 2023-08-16 | 48.45 | $6.37 | 54300 |
| 2023-08-15 | 49.22 | $6.38 | 42804 |
| 2023-08-14 | 50.75 | $6.40 | 110700 |
| 2023-08-11 | 53.11 | $6.43 | 97647 |
| 2023-08-10 | 54.71 | $6.45 | 231722 |
| 2023-08-09 | 54.05 | $6.44 | 59233 |
| 2023-08-08 | 52.06 | $6.41 | 98515 |
| 2023-08-07 | 52.06 | $6.41 | 70540 |
| 2023-08-04 | 49.42 | $6.37 | 117900 |
| 2023-08-03 | 46.62 | $6.33 | 244000 |
| 2023-08-02 | 49.89 | $6.38 | 196500 |
| 2023-08-01 | 51.26 | $6.40 | 131200 |
| 2023-07-31 | 54.08 | $6.44 | 155300 |
| 2023-07-28 | 53.47 | $6.43 | 176000 |
| 2023-07-27 | 48.99 | $6.36 | 190441 |
| 2023-07-26 | 53.16 | $6.42 | 172100 |
| 2023-07-25 | 49.77 | $6.37 | 145300 |
| 2023-07-24 | 51.91 | $6.40 | 189940 |
| 2023-07-21 | 49.86 | $6.37 | 205525 |
| 2023-07-20 | 49.86 | $6.37 | 308423 |
| 2023-07-19 | 52.56 | $6.41 | 287159 |
| 2023-07-18 | 56.16 | $6.46 | 192152 |
| 2023-07-17 | 54.38 | $6.43 | 122400 |
| 2023-07-14 | 53.78 | $6.42 | 135040 |
| 2023-07-13 | 58.90 | $6.49 | 132500 |
| 2023-07-12 | 62.10 | $6.53 | 86442 |
| 2023-07-11 | 58.33 | $6.46 | 76621 |
| 2023-07-10 | 54.66 | $6.40 | 146736 |
| 2023-07-07 | 53.36 | $6.38 | 139504 |
| 2023-07-06 | 54.10 | $6.39 | 130230 |
| 2023-07-05 | 60.44 | $6.47 | 111600 |
| 2023-07-03 | 58.72 | $6.44 | 141700 |
| 2023-06-30 | 59.54 | $6.45 | 299018 |
| 2023-06-29 | 55.39 | $6.38 | 211400 |
| 2023-06-28 | 57.80 | $6.41 | 178300 |
| 2023-06-27 | 52.56 | $6.33 | 149900 |
| 2023-06-26 | 50.36 | $6.30 | 67500 |
| 2023-06-23 | 50.36 | $6.30 | 147115 |
| 2023-06-22 | 49.66 | $6.29 | 52317 |
| 2023-06-21 | 52.48 | $6.33 | 74900 |
| 2023-06-20 | 54.69 | $6.36 | 380519 |
| 2023-06-16 | 50.74 | $6.30 | 137700 |
| 2023-06-15 | 53.70 | $6.34 | 351200 |
| 2023-06-14 | 49.50 | $6.28 | 392800 |
| 2023-06-13 | 47.23 | $6.25 | 457600 |
| 2023-06-12 | 44.87 | $6.22 | 393328 |
| 2023-06-09 | 47.56 | $6.26 | 306320 |
| 2023-06-08 | 52.01 | $6.32 | 248220 |
| 2023-06-07 | 49.78 | $6.29 | 96500 |
| 2023-06-06 | 49.78 | $6.29 | 195400 |
| 2023-06-05 | 46.80 | $6.25 | 243634 |
| 2023-06-02 | 47.47 | $6.26 | 155100 |
| 2023-06-01 | 46.01 | $6.24 | 230427 |
| 2023-05-31 | 40.49 | $6.17 | 161628 |
| 2023-05-30 | 40.49 | $6.17 | 204636 |
| 2023-05-26 | 37.18 | $6.13 | 203100 |
| 2023-05-25 | 36.34 | $6.12 | 88700 |
| 2023-05-24 | 39.34 | $6.18 | 145507 |
| 2023-05-23 | 39.86 | $6.19 | 88800 |
| 2023-05-22 | 45.61 | $6.29 | 195630 |
| 2023-05-19 | 37.97 | $6.20 | 174232 |
| 2023-05-18 | 39.13 | $6.22 | 166500 |
| 2023-05-17 | 41.54 | $6.26 | 70000 |
| 2023-05-16 | 40.67 | $6.25 | 76400 |
| 2023-05-15 | 43.10 | $6.29 | 90100 |
| 2023-05-12 | 43.72 | $6.30 | 70322 |
| 2023-05-11 | 48.36 | $6.37 | 62848 |
| 2023-05-10 | 50.54 | $6.40 | 83500 |
| 2023-05-09 | 52.03 | $6.42 | 114910 |
| 2023-05-08 | 51.35 | $6.41 | 149400 |
| 2023-05-05 | 50.00 | $6.39 | 137300 |
| 2023-05-04 | 44.13 | $6.31 | 187400 |
| 2023-05-03 | 44.75 | $6.32 | 156142 |
| 2023-05-02 | 46.63 | $6.35 | 233313 |
| 2023-05-01 | 49.25 | $6.39 | 205015 |
| 2023-04-28 | 48.57 | $6.38 | 208100 |
| 2023-04-27 | 47.90 | $6.37 | 150703 |
| 2023-04-26 | 47.90 | $6.37 | 113007 |
| 2023-04-25 | 47.28 | $6.36 | 104000 |
| 2023-04-24 | 50.72 | $6.42 | 204300 |
| 2023-04-21 | 47.71 | $6.37 | 181900 |
| 2023-04-20 | 48.27 | $6.38 | 100300 |
| 2023-04-19 | 50.52 | $6.42 | 119941 |
| 2023-04-18 | 51.66 | $6.44 | 130148 |
| 2023-04-17 | 53.99 | $6.48 | 177130 |
| 2023-04-14 | 50.84 | $6.42 | 143635 |
| 2023-04-13 | 51.97 | $6.44 | 104700 |
| 2023-04-12 | 53.08 | $6.46 | 96100 |
| 2023-04-11 | 52.10 | $6.44 | 203342 |
| 2023-04-10 | 50.63 | $6.41 | 247921 |
| 2023-04-06 | 46.47 | $6.33 | 63500 |
| 2023-04-05 | 45.93 | $6.32 | 84429 |
| 2023-04-04 | 47.30 | $6.35 | 135200 |
| 2023-04-03 | 49.14 | $6.39 | 187500 |
| 2023-03-31 | 46.15 | $6.33 | 167200 |
| 2023-03-30 | 41.80 | $6.25 | 151546 |
| 2023-03-29 | 40.08 | $6.22 | 102149 |
| 2023-03-28 | 33.19 | $6.11 | 133618 |
| 2023-03-27 | 34.57 | $6.15 | 129228 |
| 2023-03-24 | 31.19 | $6.10 | 89700 |
| 2023-03-23 | 32.13 | $6.13 | 205300 |
| 2023-03-22 | 33.75 | $6.18 | 160109 |
| 2023-03-21 | 33.75 | $6.18 | 167100 |
| 2023-03-20 | 30.60 | $6.13 | 125000 |
| 2023-03-17 | 30.60 | $6.13 | 127749 |
| 2023-03-16 | 32.26 | $6.19 | 285600 |
| 2023-03-15 | 32.83 | $6.21 | 263528 |
| 2023-03-14 | 35.49 | $6.30 | 270200 |
| 2023-03-13 | 30.75 | $6.22 | 236245 |
| 2023-03-10 | 38.89 | $6.46 | 127935 |
| 2023-03-09 | 41.05 | $6.51 | 128600 |
| 2023-03-08 | 48.13 | $6.65 | 61712 |
| 2023-03-07 | 51.12 | $6.70 | 122000 |
| 2023-03-06 | 51.12 | $6.70 | 143804 |
| 2023-03-03 | 50.00 | $6.68 | 188500 |
| 2023-03-02 | 47.72 | $6.64 | 212630 |
| 2023-03-01 | 49.32 | $6.67 | 195033 |
| 2023-02-28 | 50.40 | $6.69 | 79800 |
| 2023-02-27 | 49.35 | $6.67 | 116100 |
| 2023-02-24 | 43.07 | $6.56 | 134600 |
| 2023-02-23 | 43.07 | $6.56 | 74500 |
| 2023-02-22 | 40.66 | $6.52 | 73531 |
| 2023-02-21 | 36.85 | $6.46 | 128500 |
| 2023-02-17 | 41.97 | $6.58 | 104624 |
| 2023-02-16 | 41.33 | $6.57 | 130044 |
| 2023-02-15 | 45.68 | $6.66 | 208501 |
| 2023-02-14 | 45.68 | $6.66 | 250729 |
| 2023-02-13 | 48.76 | $6.72 | 174100 |
| 2023-02-10 | 48.76 | $6.72 | 121200 |
| 2023-02-09 | 56.85 | $6.86 | 119704 |
| 2023-02-08 | 58.16 | $6.88 | 71024 |
| 2023-02-07 | 61.53 | $6.93 | 88026 |
| 2023-02-06 | 58.32 | $6.86 | 94506 |
| 2023-02-03 | 65.76 | $6.96 | 87000 |
| 2023-02-02 | 66.57 | $6.97 | 116612 |
| 2023-02-01 | 64.50 | $6.92 | 243300 |
| 2023-01-31 | 62.75 | $6.88 | 90100 |
| 2023-01-30 | 60.43 | $6.83 | 372646 |
| 2023-01-27 | 59.47 | $6.81 | 104743 |
| 2023-01-26 | 58.52 | $6.79 | 81610 |
| 2023-01-25 | 56.06 | $6.74 | 95000 |
| 2023-01-24 | 55.55 | $6.73 | 86700 |
| 2023-01-23 | 57.42 | $6.76 | 134946 |
| 2023-01-20 | 56.02 | $6.73 | 96800 |
| 2023-01-19 | 55.55 | $6.72 | 131905 |
| 2023-01-18 | 57.27 | $6.75 | 87500 |
| 2023-01-17 | 57.27 | $6.75 | 204533 |
| 2023-01-13 | 56.04 | $6.72 | 192625 |
| 2023-01-12 | 56.56 | $6.73 | 177105 |
| 2023-01-11 | 56.18 | $6.72 | 240609 |
| 2023-01-10 | 54.66 | $6.68 | 203809 |
| 2023-01-09 | 54.66 | $6.68 | 123311 |
| 2023-01-06 | 52.43 | $6.62 | 93200 |
| 2023-01-05 | 46.14 | $6.47 | 217100 |
| 2023-01-04 | 48.16 | $6.52 | 194611 |
| 2023-01-03 | 46.83 | $6.49 | 140036 |
| 2022-12-30 | 42.15 | $6.39 | 924236 |
| 2022-12-29 | 43.24 | $6.42 | 182700 |
| 2022-12-28 | 40.82 | $6.37 | 272100 |
| 2022-12-27 | 41.16 | $6.38 | 271321 |
| 2022-12-23 | 45.36 | $6.50 | 120900 |
| 2022-12-22 | 42.58 | $6.44 | 204236 |
| 2022-12-21 | 45.13 | $6.51 | 177109 |
| 2022-12-20 | 44.68 | $6.50 | 215107 |
| 2022-12-19 | 44.24 | $6.49 | 148509 |
| 2022-12-16 | 45.61 | $6.53 | 193127 |
| 2022-12-15 | 47.70 | $6.59 | 293739 |
| 2022-12-14 | 49.12 | $6.63 | 226800 |
| 2022-12-13 | 49.12 | $6.63 | 199300 |
| 2022-12-12 | 49.12 | $6.63 | 210935 |
| 2022-12-09 | 49.12 | $6.63 | 286900 |
| 2022-12-08 | 51.31 | $6.70 | 307200 |
| 2022-12-07 | 55.32 | $6.82 | 233610 |
| 2022-12-06 | 54.76 | $6.80 | 157006 |
| 2022-12-05 | 58.23 | $6.90 | 203210 |
| 2022-12-02 | 60.04 | $6.95 | 232700 |
| 2022-12-01 | 68.51 | $7.16 | 340900 |
| 2022-11-30 | 67.04 | $7.09 | 152939 |
| 2022-11-29 | 61.11 | $6.85 | 116639 |
| 2022-11-28 | 58.76 | $6.77 | 117300 |
| 2022-11-25 | 63.30 | $6.87 | 46700 |
| 2022-11-23 | 61.31 | $6.80 | 83913 |
| 2022-11-22 | 61.77 | $6.81 | 105500 |
| 2022-11-21 | 58.24 | $6.69 | 133808 |
| 2022-11-18 | 59.55 | $6.72 | 282800 |
| 2022-11-17 | 56.79 | $6.63 | 202720 |
| 2022-11-16 | 57.62 | $6.65 | 346000 |
| 2022-11-15 | 54.12 | $6.54 | 111900 |
| 2022-11-14 | 51.34 | $6.46 | 137821 |
| 2022-11-11 | 55.32 | $6.56 | 95538 |
| 2022-11-10 | 54.99 | $6.55 | 185219 |
| 2022-11-09 | 50.45 | $6.42 | 109700 |
| 2022-11-08 | 54.03 | $6.51 | 114420 |
| 2022-11-07 | 54.03 | $6.51 | 168632 |
| 2022-11-04 | 50.89 | $6.42 | 95502 |
| 2022-11-03 | 49.80 | $6.39 | 61234 |
| 2022-11-02 | 51.61 | $6.44 | 173600 |
| 2022-11-01 | 56.27 | $6.56 | 337000 |
| 2022-10-31 | 50.22 | $6.39 | 132200 |
| 2022-10-28 | 51.01 | $6.41 | 130405 |
| 2022-10-27 | 47.90 | $6.33 | 139918 |
| 2022-10-26 | 48.63 | $6.35 | 258506 |
| 2022-10-25 | 46.29 | $6.29 | 113603 |
| 2022-10-24 | 41.20 | $6.17 | 128147 |
| 2022-10-21 | 39.84 | $6.14 | 88500 |
| 2022-10-20 | 37.56 | $6.09 | 94410 |
| 2022-10-19 | 37.56 | $6.09 | 86800 |
| 2022-10-18 | 39.45 | $6.16 | 195843 |
| 2022-10-17 | 36.87 | $6.10 | 164314 |
| 2022-10-14 | 30.27 | $5.96 | 146916 |
| 2022-10-13 | 32.33 | $6.05 | 128800 |
| 2022-10-12 | 35.11 | $6.16 | 154610 |
| 2022-10-11 | 35.91 | $6.19 | 157400 |
| 2022-10-10 | 34.97 | $6.17 | 112000 |
| 2022-10-07 | 37.31 | $6.26 | 217744 |
| 2022-10-06 | 40.75 | $6.38 | 132122 |
| 2022-10-05 | 42.62 | $6.44 | 161621 |
| 2022-10-04 | 43.57 | $6.47 | 204700 |
| 2022-10-03 | 36.39 | $6.31 | 120528 |
| 2022-09-30 | 30.63 | $6.20 | 266505 |
| 2022-09-29 | 30.63 | $6.20 | 141900 |
| 2022-09-28 | 33.90 | $6.33 | 79800 |
| 2022-09-27 | 23.08 | $6.15 | 119401 |
| 2022-09-26 | 23.69 | $6.18 | 225047 |
| 2022-09-23 | 26.61 | $6.31 | 215700 |
| 2022-09-22 | 31.08 | $6.47 | 97900 |
| 2022-09-21 | 31.71 | $6.49 | 81637 |
| 2022-09-20 | 32.66 | $6.52 | 77600 |
| 2022-09-19 | 34.63 | $6.58 | 115200 |
| 2022-09-16 | 34.96 | $6.59 | 167309 |
| 2022-09-15 | 38.49 | $6.69 | 71440 |
| 2022-09-14 | 40.42 | $6.74 | 88800 |
| 2022-09-13 | 38.66 | $6.71 | 99900 |
| 2022-09-12 | 43.54 | $6.83 | 107900 |
| 2022-09-09 | 46.81 | $6.90 | 94800 |
| 2022-09-08 | 45.14 | $6.87 | 83515 |
| 2022-09-07 | 44.58 | $6.86 | 89240 |
| 2022-09-06 | 41.20 | $6.80 | 149800 |
| 2022-09-02 | 42.43 | $6.83 | 150909 |
| 2022-09-01 | 39.57 | $6.78 | 164622 |
| 2022-08-31 | 41.53 | $6.83 | 49800 |
| 2022-08-30 | 40.97 | $6.82 | 94300 |
| 2022-08-29 | 44.59 | $6.91 | 85213 |
| 2022-08-26 | 46.77 | $6.96 | 86000 |
| 2022-08-25 | 50.03 | $7.03 | 47313 |
| 2022-08-24 | 48.57 | $7.00 | 85800 |
| 2022-08-23 | 47.11 | $6.97 | 69249 |
| 2022-08-22 | 46.14 | $6.95 | 180800 |
| 2022-08-19 | 48.69 | $7.01 | 145300 |
| 2022-08-18 | 53.87 | $7.12 | 164800 |
| 2022-08-17 | 54.37 | $7.13 | 151642 |
| 2022-08-16 | 63.96 | $7.30 | 66548 |
| 2022-08-15 | 66.59 | $7.34 | 136221 |
| 2022-08-12 | 67.24 | $7.35 | 84200 |
| 2022-08-11 | 66.62 | $7.33 | 128900 |
| 2022-08-10 | 67.85 | $7.35 | 219900 |
| 2022-08-09 | 65.42 | $7.27 | 109503 |
| 2022-08-08 | 66.01 | $7.28 | 174400 |
| 2022-08-05 | 66.01 | $7.28 | 145437 |
| 2022-08-04 | 65.45 | $7.26 | 132600 |
| 2022-08-03 | 64.62 | $7.23 | 210400 |
| 2022-08-02 | 64.34 | $7.22 | 220921 |
| 2022-08-01 | 66.79 | $7.27 | 256613 |
| 2022-07-29 | 62.45 | $7.11 | 87341 |
| 2022-07-28 | 60.29 | $7.04 | 167100 |
| 2022-07-27 | 56.19 | $6.92 | 127100 |
| 2022-07-26 | 52.70 | $6.83 | 64600 |
| 2022-07-25 | 52.30 | $6.82 | 122300 |
| 2022-07-22 | 52.30 | $6.82 | 107923 |
| 2022-07-21 | 52.30 | $6.82 | 147500 |
| 2022-07-20 | 50.14 | $6.76 | 163037 |
| 2022-07-19 | 45.85 | $6.65 | 201339 |
| 2022-07-18 | 39.56 | $6.51 | 334800 |
| 2022-07-15 | 40.19 | $6.53 | 2.0M |
| 2022-07-14 | 39.27 | $6.51 | 285715 |
| 2022-07-13 | 37.90 | $6.48 | 272722 |
| 2022-07-12 | 37.90 | $6.48 | 336500 |
| 2022-07-11 | 37.48 | $6.47 | 542200 |
| 2022-07-08 | 43.70 | $6.69 | 273400 |
| 2022-07-07 | 38.40 | $6.57 | 189708 |
| 2022-07-06 | 32.90 | $6.46 | 185400 |
| 2022-07-05 | 33.16 | $6.47 | 204331 |
| 2022-07-01 | 36.09 | $6.58 | 199206 |
| 2022-06-30 | 31.37 | $6.49 | 226243 |
| 2022-06-29 | 31.62 | $6.50 | 138332 |
| 2022-06-28 | 32.10 | $6.52 | 83041 |
| 2022-06-27 | 32.56 | $6.54 | 204600 |
| 2022-06-24 | 33.26 | $6.57 | 116300 |
| 2022-06-23 | 29.46 | $6.49 | 221700 |
| 2022-06-22 | 29.46 | $6.49 | 85800 |
| 2022-06-21 | 29.00 | $6.48 | 218502 |
| 2022-06-17 | 29.55 | $6.51 | 118300 |
| 2022-06-16 | 29.13 | $6.50 | 218100 |
| 2022-06-15 | 35.10 | $6.80 | 212149 |
| 2022-06-14 | 32.92 | $6.75 | 198826 |
| 2022-06-13 | 32.92 | $6.75 | 197146 |
| 2022-06-10 | 40.54 | $7.06 | 147600 |
| 2022-06-09 | 46.47 | $7.24 | 104106 |
| 2022-06-08 | 49.94 | $7.33 | 67200 |
| 2022-06-07 | 51.56 | $7.37 | 72200 |
| 2022-06-06 | 49.62 | $7.32 | 101508 |
| 2022-06-03 | 50.78 | $7.35 | 46244 |
| 2022-06-02 | 50.41 | $7.34 | 114604 |
| 2022-06-01 | 49.70 | $7.32 | 136200 |
| 2022-05-31 | 49.35 | $7.31 | 125628 |
| 2022-05-27 | 49.68 | $7.32 | 121028 |
| 2022-05-26 | 43.68 | $7.15 | 170600 |
| 2022-05-25 | 36.95 | $6.99 | 173220 |
| 2022-05-24 | 36.05 | $6.97 | 136300 |
| 2022-05-23 | 36.30 | $6.98 | 106315 |
| 2022-05-20 | 35.45 | $6.96 | 83741 |
| 2022-05-19 | 34.63 | $6.94 | 86400 |
| 2022-05-18 | 33.01 | $6.90 | 139100 |
| 2022-05-17 | 34.22 | $6.96 | 150300 |
| 2022-05-16 | 31.44 | $6.89 | 98724 |
| 2022-05-13 | 28.56 | $6.82 | 116645 |
| 2022-05-12 | 28.89 | $6.84 | 354219 |
| 2022-05-11 | 33.67 | $7.10 | 188424 |
| 2022-05-10 | 34.72 | $7.15 | 209702 |
| 2022-05-09 | 33.94 | $7.13 | 195722 |
| 2022-05-06 | 38.30 | $7.33 | 172418 |
| 2022-05-05 | 40.01 | $7.40 | 122996 |
| 2022-05-04 | 44.31 | $7.56 | 151345 |
| 2022-05-03 | 40.52 | $7.46 | 166100 |
| 2022-05-02 | 40.13 | $7.45 | 256300 |
| 2022-04-29 | 42.50 | $7.54 | 118114 |
| 2022-04-28 | 44.43 | $7.61 | 80126 |
| 2022-04-27 | 41.92 | $7.54 | 74533 |
| 2022-04-26 | 41.56 | $7.53 | 52013 |
| 2022-04-25 | 43.34 | $7.60 | 96900 |
| 2022-04-22 | 42.67 | $7.58 | 68800 |
| 2022-04-21 | 44.93 | $7.67 | 63000 |
| 2022-04-20 | 46.22 | $7.72 | 169342 |
| 2022-04-19 | 43.77 | $7.64 | 108820 |
| 2022-04-18 | 41.22 | $7.56 | 127106 |
| 2022-04-14 | 41.44 | $7.57 | 157300 |
| 2022-04-13 | 45.16 | $7.73 | 81239 |
| 2022-04-12 | 43.96 | $7.69 | 156300 |
| 2022-04-11 | 41.23 | $7.60 | 225500 |
| 2022-04-08 | 47.89 | $7.87 | 79234 |
| 2022-04-07 | 48.44 | $7.89 | 99711 |
| 2022-04-06 | 50.08 | $7.95 | 120016 |
| 2022-04-05 | 52.62 | $8.04 | 104148 |
| 2022-04-04 | 55.28 | $8.13 | 168600 |
| 2022-04-01 | 52.49 | $8.02 | 181031 |
| 2022-03-31 | 49.20 | $7.90 | 132541 |
| 2022-03-30 | 48.07 | $7.86 | 265141 |
| 2022-03-29 | 48.85 | $7.89 | 86034 |
| 2022-03-28 | 43.63 | $7.71 | 165632 |
| 2022-03-25 | 45.09 | $7.77 | 137100 |
| 2022-03-24 | 46.56 | $7.83 | 81300 |
| 2022-03-23 | 46.56 | $7.83 | 253612 |
| 2022-03-22 | 41.69 | $7.66 | 139200 |
| 2022-03-21 | 46.42 | $7.86 | 131635 |
| 2022-03-18 | 46.93 | $7.88 | 226900 |
| 2022-03-17 | 45.22 | $7.82 | 243100 |
| 2022-03-16 | 39.71 | $7.64 | 281188 |
| 2022-03-15 | 33.34 | $7.46 | 268200 |
| 2022-03-14 | 29.81 | $7.37 | 554900 |
| 2022-03-11 | 35.10 | $7.64 | 146024 |
| 2022-03-10 | 36.95 | $7.72 | 393000 |
| 2022-03-09 | 41.62 | $7.90 | 88315 |
| 2022-03-08 | 38.76 | $7.83 | 1.2M |
| 2022-03-07 | 39.02 | $7.84 | 212800 |
| 2022-03-04 | 43.76 | $8.01 | 92526 |
| 2022-03-03 | 45.94 | $8.08 | 134000 |
| 2022-03-02 | 45.94 | $8.08 | 145710 |
| 2022-03-01 | 45.94 | $8.08 | 234113 |
| 2022-02-28 | 41.28 | $7.95 | 153229 |
| 2022-02-25 | 38.16 | $7.87 | 116020 |
| 2022-02-24 | 32.17 | $7.73 | 254300 |
| 2022-02-23 | 32.60 | $7.75 | 197900 |
| 2022-02-22 | 31.29 | $7.72 | 146001 |
| 2022-02-18 | 33.34 | $7.82 | 95927 |
| 2022-02-17 | 34.62 | $7.88 | 177600 |
| 2022-02-16 | 35.94 | $7.94 | 170200 |
| 2022-02-15 | 32.26 | $7.85 | 243033 |
| 2022-02-14 | 28.81 | $7.77 | 428400 |
| 2022-02-11 | 31.90 | $7.93 | 427818 |
| 2022-02-10 | 37.37 | $8.16 | 170600 |
| 2022-02-09 | 41.81 | $8.31 | 154500 |
| 2022-02-08 | 36.56 | $8.20 | 124034 |
| 2022-02-07 | 36.56 | $8.20 | 130700 |
| 2022-02-04 | 37.39 | $8.23 | 223200 |
| 2022-02-03 | 37.66 | $8.24 | 326026 |
| 2022-02-02 | 40.75 | $8.35 | 229200 |
| 2022-02-01 | 42.55 | $8.41 | 178720 |
| 2022-01-31 | 34.24 | $8.23 | 247145 |
| 2022-01-28 | 34.78 | $8.25 | 250410 |
| 2022-01-27 | 35.29 | $8.27 | 201416 |
| 2022-01-26 | 33.89 | $8.24 | 208301 |
| 2022-01-25 | 31.03 | $8.18 | 219905 |
| 2022-01-24 | 30.08 | $8.16 | 933503 |
| 2022-01-21 | 36.00 | $8.41 | 317304 |
| 2022-01-20 | 40.55 | $8.56 | 240437 |
| 2022-01-19 | 40.88 | $8.57 | 223612 |
| 2022-01-18 | 43.91 | $8.66 | 193424 |
| 2022-01-14 | 44.61 | $8.68 | 144113 |
| 2022-01-13 | 46.72 | $8.74 | 200601 |
| 2022-01-12 | 50.11 | $8.83 | 218822 |
| 2022-01-11 | 51.29 | $8.86 | 88400 |
| 2022-01-10 | 50.18 | $8.83 | 148608 |
| 2022-01-07 | 51.67 | $8.87 | 103523 |
| 2022-01-06 | 50.26 | $8.83 | 193800 |
| 2022-01-05 | 51.33 | $8.86 | 120603 |
| 2022-01-04 | 56.23 | $8.99 | 213500 |
| 2022-01-03 | 54.98 | $8.95 | 327144 |
| 2021-12-31 | 64.17 | $9.16 | 741317 |
| 2021-12-30 | 55.81 | $8.91 | 171635 |
| 2021-12-29 | 52.89 | $8.84 | 155900 |
| 2021-12-28 | 51.58 | $8.81 | 174505 |
| 2021-12-27 | 49.82 | $8.77 | 272844 |
| 2021-12-23 | 52.07 | $8.82 | 168600 |
| 2021-12-22 | 44.45 | $8.66 | 157103 |
| 2021-12-21 | 40.52 | $8.59 | 181611 |
| 2021-12-20 | 34.89 | $8.50 | 194740 |
| 2021-12-17 | 40.10 | $8.63 | 116900 |
| 2021-12-16 | 40.54 | $8.64 | 106300 |
| 2021-12-15 | 37.94 | $8.60 | 132204 |
| 2021-12-14 | 37.94 | $8.60 | 124806 |
| 2021-12-13 | 37.94 | $8.60 | 231820 |
| 2021-12-10 | 42.75 | $8.72 | 254002 |
| 2021-12-09 | 45.48 | $8.78 | 222000 |
| 2021-12-08 | 45.95 | $8.79 | 222500 |
| 2021-12-07 | 47.33 | $8.82 | 120926 |
| 2021-12-06 | 42.99 | $8.74 | 212400 |
| 2021-12-03 | 30.79 | $8.56 | 490100 |
| 2021-12-02 | 37.07 | $8.71 | 181513 |
| 2021-12-01 | 39.09 | $8.75 | 209020 |
| 2021-11-30 | 44.24 | $8.84 | 98717 |
| 2021-11-29 | 45.50 | $8.86 | 107400 |
| 2021-11-26 | 38.85 | $8.78 | 70900 |
| 2021-11-24 | 45.44 | $8.88 | 124800 |
| 2021-11-23 | 40.66 | $8.83 | 193359 |
| 2021-11-22 | 44.35 | $8.88 | 132700 |
| 2021-11-19 | 47.63 | $8.92 | 133333 |
| 2021-11-18 | 48.48 | $8.93 | 114227 |
| 2021-11-17 | 51.09 | $8.96 | 106832 |
| 2021-11-16 | 51.09 | $8.96 | 63332 |
| 2021-11-15 | 50.29 | $8.95 | 130400 |
| 2021-11-12 | 52.76 | $8.98 | 89109 |
| 2021-11-11 | 54.45 | $9.00 | 125810 |
| 2021-11-10 | 56.16 | $9.02 | 172240 |
| 2021-11-09 | 54.81 | $9.00 | 189900 |
| 2021-11-08 | 52.00 | $8.96 | 170918 |
| 2021-11-05 | 47.33 | $8.90 | 195514 |
| 2021-11-04 | 48.08 | $8.91 | 117800 |
| 2021-11-03 | 52.78 | $8.97 | 118300 |
| 2021-11-02 | 50.48 | $8.94 | 128619 |
| 2021-11-01 | 50.48 | $8.94 | 291100 |
| 2021-10-29 | 51.23 | $8.95 | 102810 |
| 2021-10-28 | 50.53 | $8.94 | 84600 |
| 2021-10-27 | 49.14 | $8.92 | 120135 |
| 2021-10-26 | 49.14 | $8.92 | 152900 |
| 2021-10-25 | 46.44 | $8.88 | 113004 |
| 2021-10-22 | 49.57 | $8.93 | 99343 |
| 2021-10-21 | 47.55 | $8.90 | 145400 |
| 2021-10-20 | 51.46 | $8.96 | 117440 |
| 2021-10-19 | 52.14 | $8.97 | 83600 |
| 2021-10-18 | 49.62 | $8.93 | 127400 |
| 2021-10-15 | 47.65 | $8.90 | 100933 |
| 2021-10-14 | 49.48 | $8.93 | 68900 |
| 2021-10-13 | 47.56 | $8.90 | 77148 |
| 2021-10-12 | 49.35 | $8.93 | 91900 |
| 2021-10-11 | 52.46 | $8.98 | 123990 |
| 2021-10-08 | 51.88 | $8.97 | 163800 |
| 2021-10-07 | 44.16 | $8.85 | 123600 |
| 2021-10-06 | 45.91 | $8.88 | 87500 |
| 2021-10-05 | 43.79 | $8.85 | 120911 |
| 2021-10-04 | 43.08 | $8.84 | 174400 |
| 2021-10-01 | 45.24 | $8.88 | 164201 |
| 2021-09-30 | 39.48 | $8.80 | 291431 |
| 2021-09-29 | 41.02 | $8.83 | 128414 |
| 2021-09-28 | 42.06 | $8.85 | 243000 |
| 2021-09-27 | 50.56 | $8.99 | 151600 |
| 2021-09-24 | 49.87 | $8.98 | 100301 |
| 2021-09-23 | 51.93 | $9.01 | 130600 |
| 2021-09-22 | 51.93 | $9.01 | 88920 |
| 2021-09-21 | 48.06 | $8.95 | 144214 |
| 2021-09-20 | 43.76 | $8.89 | 261203 |
| 2021-09-17 | 51.92 | $9.01 | 55100 |
| 2021-09-16 | 54.33 | $9.04 | 118654 |
| 2021-09-15 | 54.33 | $9.04 | 154242 |
| 2021-09-14 | 54.33 | $9.04 | 127849 |
| 2021-09-13 | 59.02 | $9.10 | 90600 |
| 2021-09-10 | 60.68 | $9.12 | 179600 |
| 2021-09-09 | 63.22 | $9.15 | 140242 |
| 2021-09-08 | 60.05 | $9.09 | 174100 |
| 2021-09-07 | 56.49 | $9.03 | 246849 |
| 2021-09-03 | 61.71 | $9.09 | 168836 |
| 2021-09-02 | 62.63 | $9.10 | 144736 |
| 2021-09-01 | 62.10 | $9.09 | 195200 |
| 2021-08-31 | 62.10 | $9.09 | 118645 |
| 2021-08-30 | 65.48 | $9.13 | 168449 |
| 2021-08-27 | 64.09 | $9.10 | 199800 |
| 2021-08-26 | 60.55 | $9.03 | 191115 |
| 2021-08-25 | 61.37 | $9.04 | 94300 |
| 2021-08-24 | 57.55 | $8.97 | 147718 |
| 2021-08-23 | 56.38 | $8.95 | 133738 |
| 2021-08-20 | 52.65 | $8.89 | 167503 |
| 2021-08-19 | 54.12 | $8.91 | 178500 |
| 2021-08-18 | 53.50 | $8.90 | 118500 |
| 2021-08-17 | 56.37 | $8.94 | 129808 |
| 2021-08-16 | 55.23 | $8.92 | 191741 |
| 2021-08-13 | 55.23 | $8.92 | 155600 |
| 2021-08-12 | 53.59 | $8.89 | 388500 |
| 2021-08-11 | 59.83 | $8.98 | 384403 |
| 2021-08-10 | 68.23 | $9.08 | 198200 |
| 2021-08-09 | 73.10 | $9.13 | 354934 |
| 2021-08-06 | 70.28 | $9.06 | 141249 |
| 2021-08-05 | 69.85 | $9.05 | 439500 |
| 2021-08-04 | 66.64 | $8.98 | 347535 |
| 2021-08-03 | 64.05 | $8.93 | 276537 |
| 2021-08-02 | 61.19 | $8.88 | 377600 |
| 2021-07-30 | 58.68 | $8.84 | 92749 |
| 2021-07-29 | 58.04 | $8.83 | 125023 |
| 2021-07-28 | 55.41 | $8.79 | 112017 |
| 2021-07-27 | 53.32 | $8.76 | 105947 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.15
2026-07-24
Close Price
$6.29
Vol: 443400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -96.15 | $6.29 | 443400 |
| 2026-07-23 | -100.00 | $6.30 | 439000 |
| 2026-07-22 | -85.71 | $6.36 | 124643 |
| 2026-07-21 | -71.43 | $6.39 | 180400 |
| 2026-07-20 | -76.19 | $6.38 | 582436 |
| 2026-07-17 | -94.44 | $6.37 | 347200 |
| 2026-07-16 | -72.22 | $6.41 | 133308 |
| 2026-07-15 | -50.00 | $6.45 | 128711 |
| 2026-07-14 | -61.11 | $6.43 | 232343 |
| 2026-07-13 | -77.78 | $6.40 | 294456 |
| 2026-07-10 | -61.11 | $6.43 | 148419 |
| 2026-07-09 | -27.78 | $6.49 | 195129 |
| 2026-07-08 | -27.78 | $6.49 | 282700 |
| 2026-07-07 | -22.22 | $6.50 | 337223 |
| 2026-07-06 | -11.76 | $6.51 | 165603 |
| 2026-07-02 | -16.67 | $6.51 | 267500 |
| 2026-07-01 | -36.84 | $6.48 | 272624 |
| 2026-06-30 | -30.00 | $6.50 | 441129 |
| 2026-06-29 | -54.17 | $6.47 | 345200 |
| 2026-06-26 | -72.00 | $6.43 | 190800 |
| 2026-06-25 | -76.00 | $6.42 | 297920 |
| 2026-06-24 | -100.00 | $6.36 | 381400 |
| 2026-06-23 | -91.67 | $6.39 | 290814 |
| 2026-06-22 | -86.96 | $6.41 | 238244 |
| 2026-06-18 | -91.30 | $6.40 | 313444 |
| 2026-06-17 | -95.65 | $6.39 | 845600 |
| 2026-06-16 | -72.73 | $6.45 | 164700 |
| 2026-06-15 | -72.73 | $6.45 | 177800 |
| 2026-06-12 | -86.36 | $6.42 | 162700 |
| 2026-06-11 | -81.82 | $6.43 | 152030 |
| 2026-06-10 | -72.73 | $6.45 | 128705 |
| 2026-06-09 | -59.09 | $6.48 | 258500 |
| 2026-06-08 | -81.82 | $6.43 | 221327 |
| 2026-06-05 | -84.00 | $6.43 | 244800 |
| 2026-06-04 | -61.54 | $6.49 | 141200 |
| 2026-06-03 | -59.26 | $6.50 | 225540 |
| 2026-06-02 | -37.04 | $6.56 | 171417 |
| 2026-06-01 | -44.83 | $6.55 | 272000 |
| 2026-05-29 | -42.42 | $6.58 | 127100 |
| 2026-05-28 | -48.48 | $6.56 | 156922 |
| 2026-05-27 | -45.45 | $6.57 | 83100 |
| 2026-05-26 | -51.52 | $6.55 | 160400 |
| 2026-05-22 | -66.67 | $6.50 | 136000 |
| 2026-05-21 | -57.58 | $6.53 | 105600 |
| 2026-05-20 | -60.61 | $6.52 | 206800 |
| 2026-05-19 | -96.97 | $6.40 | 168219 |
| 2026-05-18 | -96.43 | $6.45 | 143051 |
| 2026-05-15 | -96.30 | $6.46 | 168700 |
| 2026-05-14 | -86.36 | $6.55 | 103441 |
| 2026-05-13 | -95.45 | $6.53 | 73700 |
| 2026-05-12 | -90.48 | $6.55 | 147644 |
| 2026-05-11 | -89.47 | $6.57 | 124641 |
| 2026-05-08 | -52.17 | $6.62 | 106815 |
| 2026-05-07 | -56.52 | $6.61 | 50100 |
| 2026-05-06 | -47.83 | $6.63 | 126745 |
| 2026-05-05 | -43.48 | $6.64 | 154132 |
| 2026-05-04 | -48.28 | $6.60 | 187400 |
| 2026-05-01 | -27.59 | $6.66 | 213300 |
| 2026-04-30 | -19.35 | $6.68 | 177942 |
| 2026-04-29 | -45.45 | $6.59 | 197548 |
| 2026-04-28 | -27.08 | $6.61 | 235034 |
| 2026-04-27 | -22.00 | $6.63 | 118805 |
| 2026-04-24 | -30.00 | $6.59 | 170400 |
| 2026-04-23 | -32.00 | $6.58 | 139018 |
| 2026-04-22 | -20.00 | $6.64 | 151700 |
| 2026-04-21 | -20.00 | $6.64 | 213923 |
| 2026-04-20 | -10.00 | $6.69 | 103904 |
| 2026-04-17 | -8.00 | $6.70 | 105100 |
| 2026-04-16 | 0.00 | $6.70 | 174926 |
| 2026-04-15 | 0.00 | $6.68 | 168500 |
| 2026-04-14 | 0.00 | $6.68 | 180900 |
| 2026-04-13 | -18.60 | $6.59 | 329300 |
| 2026-04-10 | -27.27 | $6.56 | 361600 |
| 2026-04-09 | -20.45 | $6.59 | 230607 |
| 2026-04-08 | -30.00 | $6.59 | 192640 |
| 2026-04-07 | -46.00 | $6.51 | 239500 |
| 2026-04-06 | -52.00 | $6.48 | 101806 |
| 2026-04-02 | -52.00 | $6.48 | 224000 |
| 2026-04-01 | -47.27 | $6.53 | 336127 |
| 2026-03-31 | -58.62 | $6.48 | 249098 |
| 2026-03-30 | -98.28 | $6.25 | 169600 |
| 2026-03-27 | -96.43 | $6.29 | 250321 |
| 2026-03-26 | -100.00 | $6.38 | 234400 |
| 2026-03-25 | -87.18 | $6.51 | 172500 |
| 2026-03-24 | -92.31 | $6.49 | 143703 |
| 2026-03-23 | -89.74 | $6.50 | 175349 |
| 2026-03-20 | -100.00 | $6.46 | 148014 |
| 2026-03-19 | -91.43 | $6.55 | 134300 |
| 2026-03-18 | -68.57 | $6.63 | 119000 |
| 2026-03-17 | -65.71 | $6.64 | 134000 |
| 2026-03-16 | -80.00 | $6.59 | 106334 |
| 2026-03-13 | -97.14 | $6.53 | 194318 |
| 2026-03-12 | -83.78 | $6.58 | 339000 |
| 2026-03-11 | -66.67 | $6.68 | 121437 |
| 2026-03-10 | -61.11 | $6.70 | 235900 |
| 2026-03-09 | -72.22 | $6.66 | 275119 |
| 2026-03-06 | -89.29 | $6.67 | 162808 |
| 2026-03-05 | -95.00 | $6.73 | 218000 |
| 2026-03-04 | -82.35 | $6.78 | 276200 |
| 2026-03-03 | -64.71 | $6.81 | 172333 |
| 2026-03-02 | -71.43 | $6.82 | 173248 |
| 2026-02-27 | -64.29 | $6.83 | 103500 |
| 2026-02-26 | -57.14 | $6.84 | 101228 |
| 2026-02-25 | -64.29 | $6.83 | 107200 |
| 2026-02-24 | -85.71 | $6.80 | 120600 |
| 2026-02-23 | -91.67 | $6.81 | 100223 |
| 2026-02-20 | -63.64 | $6.85 | 75142 |
| 2026-02-19 | -54.55 | $6.86 | 113800 |
| 2026-02-18 | -50.00 | $6.86 | 107012 |
| 2026-02-17 | -46.67 | $6.85 | 160948 |
| 2026-02-13 | -40.00 | $6.86 | 109490 |
| 2026-02-12 | -53.33 | $6.84 | 107900 |
| 2026-02-11 | -20.00 | $6.89 | 130298 |
| 2026-02-10 | 0.00 | $6.90 | 140200 |
| 2026-02-09 | -7.14 | $6.89 | 197606 |
| 2026-02-06 | -35.71 | $6.85 | 310000 |
| 2026-02-05 | -35.71 | $6.85 | 158121 |
| 2026-02-04 | -21.43 | $6.87 | 159600 |
| 2026-02-03 | -35.71 | $6.85 | 230300 |
| 2026-02-02 | -21.43 | $6.87 | 235131 |
| 2026-01-30 | -33.33 | $6.85 | 188900 |
| 2026-01-29 | -46.67 | $6.83 | 203400 |
| 2026-01-28 | -33.33 | $6.85 | 95930 |
| 2026-01-27 | -26.67 | $6.86 | 120800 |
| 2026-01-26 | -33.33 | $6.85 | 153600 |
| 2026-01-23 | -13.33 | $6.88 | 93100 |
| 2026-01-22 | -6.67 | $6.89 | 217609 |
| 2026-01-21 | -21.43 | $6.86 | 216184 |
| 2026-01-20 | -60.00 | $6.80 | 239400 |
| 2026-01-16 | -60.00 | $6.80 | 110737 |
| 2026-01-15 | -80.00 | $6.77 | 118510 |
| 2026-01-14 | -53.33 | $6.81 | 92842 |
| 2026-01-13 | -60.00 | $6.80 | 107500 |
| 2026-01-12 | -46.67 | $6.82 | 302700 |
| 2026-01-09 | -33.33 | $6.84 | 203400 |
| 2026-01-08 | -66.67 | $6.79 | 173909 |
| 2026-01-07 | -62.50 | $6.80 | 137939 |
| 2026-01-06 | -55.56 | $6.82 | 147200 |
| 2026-01-05 | -66.67 | $6.80 | 273100 |
| 2026-01-02 | -77.78 | $6.78 | 314100 |
| 2025-12-31 | -77.78 | $6.78 | 316834 |
| 2025-12-30 | -72.22 | $6.79 | 348235 |
| 2025-12-29 | -72.22 | $6.79 | 227746 |
| 2025-12-26 | -61.11 | $6.81 | 144949 |
| 2025-12-24 | -72.22 | $6.79 | 156300 |
| 2025-12-23 | -72.22 | $6.79 | 322206 |
| 2025-12-22 | -61.90 | $6.79 | 178400 |
| 2025-12-19 | -66.67 | $6.76 | 270313 |
| 2025-12-18 | -72.00 | $6.74 | 214100 |
| 2025-12-17 | -64.00 | $6.76 | 163046 |
| 2025-12-16 | -52.00 | $6.79 | 211700 |
| 2025-12-15 | -56.00 | $6.78 | 216506 |
| 2025-12-12 | -60.00 | $6.77 | 161632 |
| 2025-12-11 | -52.00 | $6.79 | 159514 |
| 2025-12-10 | -33.33 | $6.85 | 170815 |
| 2025-12-09 | -25.93 | $6.87 | 163700 |
| 2025-12-08 | -22.22 | $6.88 | 138749 |
| 2025-12-05 | -18.52 | $6.89 | 114930 |
| 2025-12-04 | -22.22 | $6.88 | 170129 |
| 2025-12-03 | -14.81 | $6.90 | 328430 |
| 2025-12-02 | -29.63 | $6.86 | 247700 |
| 2025-12-01 | -25.00 | $6.88 | 214700 |
| 2025-11-28 | -23.33 | $6.90 | 83800 |
| 2025-11-26 | -46.67 | $6.83 | 146436 |
| 2025-11-25 | -53.33 | $6.81 | 198600 |
| 2025-11-24 | -66.67 | $6.77 | 163324 |
| 2025-11-21 | -86.67 | $6.71 | 143400 |
| 2025-11-20 | -100.00 | $6.67 | 172220 |
| 2025-11-19 | -96.00 | $6.73 | 141900 |
| 2025-11-18 | -86.96 | $6.77 | 141901 |
| 2025-11-17 | -90.00 | $6.79 | 232300 |
| 2025-11-14 | -78.95 | $6.82 | 126502 |
| 2025-11-13 | -69.57 | $6.81 | 159526 |
| 2025-11-12 | -21.74 | $6.92 | 135102 |
| 2025-11-11 | -30.43 | $6.90 | 171000 |
| 2025-11-10 | -34.78 | $6.89 | 248131 |
| 2025-11-07 | -47.83 | $6.86 | 179305 |
| 2025-11-06 | -51.72 | $6.88 | 138907 |
| 2025-11-05 | -51.72 | $6.88 | 136726 |
| 2025-11-04 | -56.25 | $6.88 | 215317 |
| 2025-11-03 | -53.13 | $6.89 | 209100 |
| 2025-10-31 | -40.63 | $6.93 | 212648 |
| 2025-10-30 | -43.75 | $6.92 | 77900 |
| 2025-10-29 | -37.50 | $6.94 | 98800 |
| 2025-10-28 | -40.63 | $6.93 | 60615 |
| 2025-10-27 | -37.50 | $6.94 | 124416 |
| 2025-10-24 | -50.00 | $6.90 | 90700 |
| 2025-10-23 | -60.61 | $6.87 | 99617 |
| 2025-10-22 | -57.58 | $6.88 | 108340 |
| 2025-10-21 | -67.65 | $6.85 | 106613 |
| 2025-10-20 | -83.33 | $6.80 | 131500 |
| 2025-10-17 | -80.56 | $6.81 | 227429 |
| 2025-10-16 | -96.55 | $6.82 | 174845 |
| 2025-10-15 | -67.86 | $6.91 | 173900 |
| 2025-10-14 | -85.71 | $6.86 | 138851 |
| 2025-10-13 | -68.18 | $6.95 | 147400 |
| 2025-10-10 | -91.67 | $6.90 | 177022 |
| 2025-10-09 | -60.87 | $6.98 | 152546 |
| 2025-10-08 | -50.00 | $7.02 | 191800 |
| 2025-10-07 | -46.15 | $7.03 | 346848 |
| 2025-10-06 | -80.77 | $6.94 | 235946 |
| 2025-10-03 | -100.00 | $6.92 | 228711 |
| 2025-10-02 | -100.00 | $6.96 | 220640 |
| 2025-10-01 | -78.95 | $7.00 | 309624 |
| 2025-09-30 | -73.68 | $7.01 | 228417 |
| 2025-09-29 | -89.47 | $6.98 | 203100 |
| 2025-09-26 | -100.00 | $7.01 | 152600 |
| 2025-09-25 | -90.91 | $7.05 | 98519 |
| 2025-09-24 | -90.00 | $7.06 | 151735 |
| 2025-09-23 | -90.00 | $7.06 | 67500 |
| 2025-09-22 | -54.55 | $7.09 | 133600 |
| 2025-09-19 | -43.75 | $7.08 | 117700 |
| 2025-09-18 | -50.00 | $7.07 | 172420 |
| 2025-09-17 | -37.50 | $7.09 | 173800 |
| 2025-09-16 | -43.75 | $7.08 | 158400 |
| 2025-09-15 | -37.50 | $7.09 | 210700 |
| 2025-09-12 | -37.50 | $7.09 | 158125 |
| 2025-09-11 | -25.00 | $7.11 | 188746 |
| 2025-09-10 | -12.50 | $7.13 | 178512 |
| 2025-09-09 | -25.00 | $7.11 | 176800 |
| 2025-09-08 | -18.75 | $7.12 | 156000 |
| 2025-09-05 | -12.50 | $7.13 | 159700 |
| 2025-09-04 | 0.00 | $7.12 | 121930 |
| 2025-09-03 | -25.00 | $7.08 | 176437 |
| 2025-09-02 | -16.67 | $7.09 | 166500 |
| 2025-08-29 | 0.00 | $7.11 | 354221 |
| 2025-08-28 | -16.67 | $7.09 | 121600 |
| 2025-08-27 | 0.00 | $7.11 | 205600 |
| 2025-08-26 | -9.09 | $7.09 | 126820 |
| 2025-08-25 | -36.36 | $7.06 | 162400 |
| 2025-08-22 | -36.36 | $7.06 | 117711 |
| 2025-08-21 | -63.64 | $7.03 | 101100 |
| 2025-08-20 | -46.15 | $7.04 | 108500 |
| 2025-08-19 | -33.33 | $7.05 | 129513 |
| 2025-08-18 | -26.67 | $7.06 | 129300 |
| 2025-08-15 | -40.00 | $7.04 | 81201 |
| 2025-08-14 | -19.05 | $7.08 | 132934 |
| 2025-08-13 | -19.05 | $7.08 | 106000 |
| 2025-08-12 | -33.33 | $7.05 | 99245 |
| 2025-08-11 | -33.33 | $7.05 | 62639 |
| 2025-08-08 | -14.29 | $7.09 | 76918 |
| 2025-08-07 | -9.52 | $7.10 | 58014 |
| 2025-08-06 | -19.05 | $7.08 | 58208 |
| 2025-08-05 | -34.78 | $7.06 | 89300 |
| 2025-08-04 | -34.78 | $7.06 | 105712 |
| 2025-08-01 | -52.17 | $7.02 | 182700 |
| 2025-07-31 | -46.15 | $7.05 | 178211 |
| 2025-07-30 | -51.85 | $7.04 | 105241 |
| 2025-07-29 | -55.56 | $7.03 | 81600 |
| 2025-07-28 | -51.85 | $7.04 | 117200 |
| 2025-07-25 | -62.96 | $7.01 | 105500 |
| 2025-07-24 | -66.67 | $7.00 | 149707 |
| 2025-07-23 | -70.37 | $6.99 | 420967 |
| 2025-07-22 | -55.56 | $7.03 | 174200 |
| 2025-07-21 | -48.39 | $7.03 | 198600 |
| 2025-07-18 | -77.14 | $6.91 | 982404 |
| 2025-07-17 | -25.71 | $7.09 | 165141 |
| 2025-07-16 | -31.43 | $7.07 | 156800 |
| 2025-07-15 | -28.57 | $7.08 | 255824 |
| 2025-07-14 | -28.57 | $7.08 | 266311 |
| 2025-07-11 | -40.00 | $7.04 | 108614 |
| 2025-07-10 | -28.57 | $7.08 | 123648 |
| 2025-07-09 | -22.86 | $7.10 | 198600 |
| 2025-07-08 | -22.86 | $7.10 | 87400 |
| 2025-07-07 | -25.71 | $7.09 | 114400 |
| 2025-07-03 | -17.14 | $7.12 | 67738 |
| 2025-07-02 | -5.71 | $7.16 | 197800 |
| 2025-07-01 | -10.00 | $7.10 | 196200 |
| 2025-06-30 | -7.14 | $7.06 | 128300 |
| 2025-06-27 | -3.85 | $7.04 | 197313 |
| 2025-06-26 | 0.00 | $6.99 | 113001 |
| 2025-06-25 | -17.39 | $6.95 | 147418 |
| 2025-06-24 | -3.70 | $6.94 | 76711 |
| 2025-06-23 | -15.38 | $6.90 | 119700 |
| 2025-06-20 | -15.38 | $6.90 | 97632 |
| 2025-06-18 | -30.77 | $6.86 | 86634 |
| 2025-06-17 | -26.92 | $6.87 | 87000 |
| 2025-06-16 | -23.08 | $6.88 | 48529 |
| 2025-06-13 | -34.62 | $6.85 | 112525 |
| 2025-06-12 | -23.08 | $6.88 | 94500 |
| 2025-06-11 | -7.69 | $6.92 | 186109 |
| 2025-06-10 | 0.00 | $6.93 | 168544 |
| 2025-06-09 | -8.33 | $6.90 | 81600 |
| 2025-06-06 | -4.17 | $6.91 | 59100 |
| 2025-06-05 | -4.35 | $6.90 | 145100 |
| 2025-06-04 | -9.09 | $6.88 | 82010 |
| 2025-06-03 | -5.00 | $6.87 | 141145 |
| 2025-06-02 | -5.56 | $6.85 | 209745 |
| 2025-05-30 | 0.00 | $6.84 | 147717 |
| 2025-05-29 | -12.50 | $6.82 | 120400 |
| 2025-05-28 | -25.00 | $6.80 | 376405 |
| 2025-05-27 | -11.76 | $6.80 | 129134 |
| 2025-05-23 | -27.27 | $6.76 | 151500 |
| 2025-05-22 | -43.48 | $6.72 | 166805 |
| 2025-05-21 | -39.13 | $6.73 | 164935 |
| 2025-05-20 | -14.81 | $6.78 | 115900 |
| 2025-05-19 | -7.89 | $6.79 | 139600 |
| 2025-05-16 | -2.27 | $6.81 | 78700 |
| 2025-05-15 | -4.55 | $6.80 | 150425 |
| 2025-05-14 | -11.36 | $6.77 | 186600 |
| 2025-05-13 | -10.64 | $6.77 | 173200 |
| 2025-05-12 | -11.76 | $6.76 | 446500 |
| 2025-05-09 | -14.52 | $6.73 | 235431 |
| 2025-05-08 | -12.50 | $6.74 | 245500 |
| 2025-05-07 | -14.71 | $6.72 | 174900 |
| 2025-05-06 | -10.29 | $6.75 | 100000 |
| 2025-05-05 | -3.23 | $6.79 | 108700 |
| 2025-05-02 | -1.08 | $6.81 | 121335 |
| 2025-05-01 | -11.34 | $6.75 | 174000 |
| 2025-04-30 | -15.84 | $6.74 | 233500 |
| 2025-04-29 | -18.63 | $6.72 | 175200 |
| 2025-04-28 | -23.53 | $6.67 | 272012 |
| 2025-04-25 | -24.51 | $6.66 | 124803 |
| 2025-04-24 | -27.45 | $6.63 | 196400 |
| 2025-04-23 | -32.71 | $6.61 | 229148 |
| 2025-04-22 | -46.73 | $6.46 | 107200 |
| 2025-04-21 | -52.34 | $6.40 | 210832 |
| 2025-04-17 | -48.60 | $6.44 | 183745 |
| 2025-04-16 | -49.53 | $6.43 | 209720 |
| 2025-04-15 | -48.60 | $6.44 | 283207 |
| 2025-04-14 | -57.01 | $6.35 | 202800 |
| 2025-04-11 | -64.49 | $6.27 | 250692 |
| 2025-04-10 | -63.55 | $6.28 | 327446 |
| 2025-04-09 | -42.99 | $6.50 | 414237 |
| 2025-04-08 | -71.03 | $6.20 | 344400 |
| 2025-04-07 | -79.44 | $6.11 | 543603 |
| 2025-04-04 | -98.46 | $6.32 | 682807 |
| 2025-04-03 | -83.33 | $6.76 | 272300 |
| 2025-04-02 | -33.33 | $6.89 | 212236 |
| 2025-04-01 | -55.17 | $6.88 | 216117 |
| 2025-03-31 | -70.00 | $6.84 | 171919 |
| 2025-03-28 | -51.61 | $6.90 | 190702 |
| 2025-03-27 | -58.06 | $6.88 | 117500 |
| 2025-03-26 | -54.84 | $6.89 | 163712 |
| 2025-03-25 | -32.26 | $6.96 | 143300 |
| 2025-03-24 | -54.84 | $6.89 | 115000 |
| 2025-03-21 | -61.29 | $6.87 | 219038 |
| 2025-03-20 | -64.52 | $6.86 | 91001 |
| 2025-03-19 | -64.52 | $6.86 | 100970 |
| 2025-03-18 | -77.78 | $6.85 | 85923 |
| 2025-03-17 | -81.48 | $6.84 | 88000 |
| 2025-03-14 | -92.59 | $6.81 | 115516 |
| 2025-03-13 | -96.30 | $6.80 | 159600 |
| 2025-03-12 | -81.82 | $6.88 | 283500 |
| 2025-03-11 | -95.45 | $6.85 | 263925 |
| 2025-03-10 | -86.96 | $6.87 | 114300 |
| 2025-03-07 | -85.71 | $6.89 | 209800 |
| 2025-03-06 | -100.00 | $6.92 | 173016 |
| 2025-03-05 | -86.67 | $6.97 | 177738 |
| 2025-03-04 | -80.00 | $6.99 | 162700 |
| 2025-03-03 | -46.67 | $7.04 | 326930 |
| 2025-02-28 | -40.00 | $7.05 | 157000 |
| 2025-02-27 | -93.33 | $6.97 | 158400 |
| 2025-02-26 | -60.00 | $7.02 | 228423 |
| 2025-02-25 | -64.29 | $7.02 | 158111 |
| 2025-02-24 | -78.57 | $7.00 | 138535 |
| 2025-02-21 | -57.14 | $7.03 | 95500 |
| 2025-02-20 | -57.14 | $7.03 | 120231 |
| 2025-02-19 | -57.14 | $7.03 | 167324 |
| 2025-02-18 | -71.43 | $7.01 | 134246 |
| 2025-02-14 | -80.00 | $6.99 | 184300 |
| 2025-02-13 | -58.82 | $7.01 | 121737 |
| 2025-02-12 | -52.94 | $7.02 | 182400 |
| 2025-02-11 | -36.84 | $7.04 | 188820 |
| 2025-02-10 | -26.92 | $7.04 | 278304 |
| 2025-02-07 | -30.77 | $7.03 | 198510 |
| 2025-02-06 | -19.23 | $7.06 | 244100 |
| 2025-02-05 | -19.23 | $7.06 | 156303 |
| 2025-02-04 | -23.08 | $7.05 | 228229 |
| 2025-02-03 | -16.67 | $7.05 | 198142 |
| 2025-01-31 | -4.55 | $7.06 | 163834 |
| 2025-01-30 | -9.09 | $7.04 | 297913 |
| 2025-01-29 | -19.05 | $7.01 | 96413 |
| 2025-01-28 | -22.73 | $7.00 | 174445 |
| 2025-01-27 | 0.00 | $7.05 | 146000 |
| 2025-01-24 | -9.52 | $7.02 | 134700 |
| 2025-01-23 | -9.52 | $7.02 | 102900 |
| 2025-01-22 | -4.35 | $7.02 | 89300 |
| 2025-01-21 | -8.33 | $7.01 | 110800 |
| 2025-01-17 | -25.00 | $6.97 | 98800 |
| 2025-01-16 | -29.17 | $6.96 | 131632 |
| 2025-01-15 | -33.33 | $6.95 | 151500 |
| 2025-01-14 | -37.50 | $6.94 | 53100 |
| 2025-01-13 | -45.83 | $6.92 | 93428 |
| 2025-01-10 | -44.83 | $6.95 | 200700 |
| 2025-01-08 | -27.59 | $7.00 | 108600 |
| 2025-01-07 | -34.48 | $6.98 | 167200 |
| 2025-01-06 | -27.59 | $7.00 | 248000 |
| 2025-01-03 | -34.48 | $6.98 | 115307 |
| 2025-01-02 | -31.03 | $6.99 | 148934 |
| 2024-12-31 | -65.52 | $6.89 | 99500 |
| 2024-12-30 | -75.86 | $6.86 | 113513 |
| 2024-12-27 | -79.31 | $6.85 | 82900 |
| 2024-12-26 | -55.17 | $6.92 | 106719 |
| 2024-12-24 | -62.07 | $6.90 | 92900 |
| 2024-12-23 | -62.07 | $6.90 | 147900 |
| 2024-12-20 | -82.76 | $6.84 | 228300 |
| 2024-12-19 | -96.55 | $6.80 | 279530 |
| 2024-12-18 | -96.30 | $6.82 | 210600 |
| 2024-12-17 | -50.00 | $6.93 | 180444 |
| 2024-12-16 | -31.25 | $6.98 | 170600 |
| 2024-12-13 | -21.88 | $7.01 | 255647 |
| 2024-12-12 | -25.00 | $7.00 | 196900 |
| 2024-12-11 | -6.25 | $7.06 | 360210 |
| 2024-12-10 | -6.45 | $7.05 | 107200 |
| 2024-12-09 | -9.68 | $7.04 | 89120 |
| 2024-12-06 | -3.23 | $7.06 | 121100 |
| 2024-12-05 | -3.45 | $7.04 | 168109 |
| 2024-12-04 | -10.34 | $7.02 | 100533 |
| 2024-12-03 | -3.45 | $7.04 | 305800 |
| 2024-12-02 | -14.29 | $7.00 | 164136 |
| 2024-11-29 | -7.14 | $7.02 | 74004 |
| 2024-11-27 | -21.43 | $6.98 | 73604 |
| 2024-11-26 | -31.03 | $6.95 | 191502 |
| 2024-11-25 | -27.59 | $6.96 | 89100 |
| 2024-11-22 | -27.59 | $6.96 | 192409 |
| 2024-11-21 | -51.72 | $6.89 | 177100 |
| 2024-11-20 | -58.62 | $6.87 | 159900 |
| 2024-11-19 | -75.86 | $6.82 | 300836 |
| 2024-11-18 | -86.21 | $6.79 | 239110 |
| 2024-11-15 | -82.76 | $6.80 | 175500 |
| 2024-11-14 | -72.41 | $6.83 | 169146 |
| 2024-11-13 | -65.52 | $6.85 | 342800 |
| 2024-11-12 | -58.62 | $6.87 | 345400 |
| 2024-11-11 | -24.14 | $6.97 | 260105 |
| 2024-11-08 | -26.32 | $7.03 | 162000 |
| 2024-11-07 | -35.90 | $7.00 | 298800 |
| 2024-11-06 | -65.85 | $6.89 | 150200 |
| 2024-11-05 | -75.61 | $6.85 | 133925 |
| 2024-11-04 | -80.49 | $6.83 | 111300 |
| 2024-11-01 | -80.49 | $6.83 | 224100 |
| 2024-10-31 | -81.82 | $6.83 | 202900 |
| 2024-10-30 | -97.78 | $6.76 | 342030 |
| 2024-10-29 | -95.00 | $6.82 | 222249 |
| 2024-10-28 | -89.47 | $6.88 | 98300 |
| 2024-10-25 | -81.58 | $6.91 | 155816 |
| 2024-10-24 | -89.47 | $6.88 | 168100 |
| 2024-10-23 | -92.11 | $6.87 | 202500 |
| 2024-10-22 | -91.18 | $6.91 | 99933 |
| 2024-10-21 | -90.63 | $6.93 | 283239 |
| 2024-10-18 | -96.43 | $6.95 | 168100 |
| 2024-10-17 | -96.43 | $6.95 | 179003 |
| 2024-10-16 | -88.00 | $7.00 | 118900 |
| 2024-10-15 | -96.00 | $6.98 | 141649 |
| 2024-10-14 | -69.57 | $7.06 | 123900 |
| 2024-10-11 | -47.83 | $7.11 | 114500 |
| 2024-10-10 | -43.48 | $7.12 | 143640 |
| 2024-10-09 | -43.48 | $7.12 | 151441 |
| 2024-10-08 | -65.22 | $7.07 | 86500 |
| 2024-10-07 | -52.17 | $7.10 | 246248 |
| 2024-10-04 | -43.48 | $7.12 | 178900 |
| 2024-10-03 | -43.48 | $7.12 | 173210 |
| 2024-10-02 | -8.70 | $7.20 | 116203 |
| 2024-10-01 | -7.69 | $7.20 | 278000 |
| 2024-09-30 | -10.53 | $7.13 | 259738 |
| 2024-09-27 | -16.67 | $7.11 | 94215 |
| 2024-09-26 | -27.78 | $7.09 | 127000 |
| 2024-09-25 | -18.75 | $7.09 | 146500 |
| 2024-09-24 | -6.25 | $7.11 | 195810 |
| 2024-09-23 | -43.75 | $7.05 | 111246 |
| 2024-09-20 | -62.50 | $7.02 | 209629 |
| 2024-09-19 | -47.06 | $7.04 | 171000 |
| 2024-09-18 | -41.18 | $7.05 | 172100 |
| 2024-09-17 | -52.94 | $7.03 | 191743 |
| 2024-09-16 | -29.41 | $7.07 | 155733 |
| 2024-09-13 | -17.65 | $7.09 | 103140 |
| 2024-09-12 | 0.00 | $7.12 | 223334 |
| 2024-09-11 | 0.00 | $7.11 | 138300 |
| 2024-09-10 | -5.26 | $7.09 | 131823 |
| 2024-09-09 | -21.05 | $7.06 | 171526 |
| 2024-09-06 | -26.32 | $7.05 | 103800 |
| 2024-09-05 | -42.11 | $7.02 | 114446 |
| 2024-09-04 | -33.33 | $7.01 | 155008 |
| 2024-09-03 | -41.38 | $6.98 | 167149 |
| 2024-08-30 | -17.86 | $7.00 | 264100 |
| 2024-08-29 | -17.86 | $7.00 | 151426 |
| 2024-08-28 | -17.24 | $7.01 | 99700 |
| 2024-08-27 | -6.90 | $7.04 | 105123 |
| 2024-08-26 | -6.90 | $7.04 | 72200 |
| 2024-08-23 | -17.24 | $7.01 | 117200 |
| 2024-08-22 | -24.14 | $6.99 | 187000 |
| 2024-08-21 | -20.69 | $7.00 | 161105 |
| 2024-08-20 | -27.59 | $6.98 | 185501 |
| 2024-08-19 | -20.69 | $7.00 | 75500 |
| 2024-08-16 | -25.00 | $6.98 | 71007 |
| 2024-08-15 | -37.50 | $6.94 | 127000 |
| 2024-08-14 | -40.63 | $6.93 | 52600 |
| 2024-08-13 | -46.88 | $6.91 | 154221 |
| 2024-08-12 | -34.38 | $6.95 | 140513 |
| 2024-08-09 | -21.88 | $6.99 | 106342 |
| 2024-08-08 | -37.50 | $6.94 | 106600 |
| 2024-08-07 | -53.13 | $6.89 | 182502 |
| 2024-08-06 | -75.00 | $6.82 | 144200 |
| 2024-08-05 | -65.63 | $6.85 | 159400 |
| 2024-08-02 | -20.59 | $6.99 | 170900 |
| 2024-08-01 | -8.82 | $7.03 | 230800 |
| 2024-07-31 | -3.85 | $6.97 | 172513 |
| 2024-07-30 | -10.34 | $6.92 | 124000 |
| 2024-07-29 | -10.00 | $6.91 | 203600 |
| 2024-07-26 | -2.94 | $6.88 | 141737 |
| 2024-07-25 | -12.12 | $6.84 | 121201 |
| 2024-07-24 | -21.21 | $6.81 | 114300 |
| 2024-07-23 | -15.15 | $6.83 | 192747 |
| 2024-07-22 | -36.36 | $6.76 | 108317 |
| 2024-07-19 | -39.39 | $6.75 | 74703 |
| 2024-07-18 | -33.33 | $6.77 | 108123 |
| 2024-07-17 | -39.39 | $6.75 | 203907 |
| 2024-07-16 | -15.15 | $6.83 | 176225 |
| 2024-07-15 | -30.30 | $6.78 | 218044 |
| 2024-07-12 | -12.12 | $6.84 | 110900 |
| 2024-07-11 | -12.12 | $6.84 | 155449 |
| 2024-07-10 | -12.12 | $6.84 | 207338 |
| 2024-07-09 | 0.00 | $6.83 | 222900 |
| 2024-07-08 | -24.00 | $6.74 | 94500 |
| 2024-07-05 | -28.00 | $6.73 | 114000 |
| 2024-07-03 | 0.00 | $6.78 | 208300 |
| 2024-07-02 | -15.00 | $6.72 | 167922 |
| 2024-07-01 | -45.45 | $6.65 | 217400 |
| 2024-06-28 | -50.00 | $6.62 | 269500 |
| 2024-06-27 | -48.28 | $6.61 | 184646 |
| 2024-06-26 | -45.16 | $6.61 | 182809 |
| 2024-06-25 | -41.94 | $6.62 | 163800 |
| 2024-06-24 | -38.71 | $6.63 | 121412 |
| 2024-06-21 | -19.35 | $6.69 | 115500 |
| 2024-06-20 | -32.26 | $6.65 | 109600 |
| 2024-06-18 | -35.48 | $6.64 | 118300 |
| 2024-06-17 | -41.94 | $6.62 | 150000 |
| 2024-06-14 | -32.26 | $6.65 | 80000 |
| 2024-06-13 | -29.03 | $6.66 | 81518 |
| 2024-06-12 | -19.35 | $6.69 | 129200 |
| 2024-06-11 | -8.00 | $6.67 | 151200 |
| 2024-06-10 | -10.34 | $6.64 | 114500 |
| 2024-06-07 | -6.90 | $6.65 | 120027 |
| 2024-06-06 | -6.90 | $6.65 | 137107 |
| 2024-06-05 | -6.90 | $6.65 | 157300 |
| 2024-06-04 | -23.33 | $6.61 | 146144 |
| 2024-06-03 | -40.00 | $6.56 | 193000 |
| 2024-05-31 | -43.33 | $6.55 | 133441 |
| 2024-05-30 | -66.67 | $6.48 | 105441 |
| 2024-05-29 | -76.67 | $6.45 | 152440 |
| 2024-05-28 | -60.00 | $6.50 | 455400 |
| 2024-05-24 | -30.00 | $6.59 | 63304 |
| 2024-05-23 | -36.67 | $6.57 | 205400 |
| 2024-05-22 | -25.00 | $6.60 | 103019 |
| 2024-05-21 | -31.25 | $6.58 | 104839 |
| 2024-05-20 | -40.63 | $6.55 | 106117 |
| 2024-05-17 | -43.75 | $6.54 | 146900 |
| 2024-05-16 | -32.43 | $6.56 | 134600 |
| 2024-05-15 | -27.03 | $6.58 | 222400 |
| 2024-05-14 | -47.37 | $6.50 | 274100 |
| 2024-05-13 | -46.15 | $6.50 | 356800 |
| 2024-05-10 | -28.21 | $6.57 | 102702 |
| 2024-05-09 | -10.26 | $6.64 | 122800 |
| 2024-05-08 | -12.82 | $6.63 | 141600 |
| 2024-05-07 | -15.38 | $6.62 | 149900 |
| 2024-05-06 | 0.00 | $6.65 | 153331 |
| 2024-05-03 | 0.00 | $6.60 | 108023 |
| 2024-05-02 | -20.00 | $6.53 | 176700 |
| 2024-05-01 | -26.67 | $6.51 | 238941 |
| 2024-04-30 | -46.67 | $6.45 | 129337 |
| 2024-04-29 | -40.63 | $6.48 | 95524 |
| 2024-04-26 | -59.46 | $6.44 | 80333 |
| 2024-04-25 | -75.00 | $6.39 | 135333 |
| 2024-04-24 | -60.00 | $6.45 | 148300 |
| 2024-04-23 | -55.00 | $6.47 | 100618 |
| 2024-04-22 | -70.00 | $6.41 | 167300 |
| 2024-04-19 | -92.50 | $6.32 | 120220 |
| 2024-04-18 | -87.80 | $6.34 | 95546 |
| 2024-04-17 | -90.24 | $6.33 | 121600 |
| 2024-04-16 | -92.68 | $6.32 | 220933 |
| 2024-04-15 | -92.68 | $6.32 | 204000 |
| 2024-04-12 | -96.97 | $6.38 | 197392 |
| 2024-04-11 | -92.31 | $6.46 | 271300 |
| 2024-04-10 | -90.48 | $6.51 | 376930 |
| 2024-04-09 | -83.33 | $6.55 | 122800 |
| 2024-04-08 | -72.22 | $6.57 | 193730 |
| 2024-04-05 | -88.89 | $6.54 | 271409 |
| 2024-04-04 | -83.33 | $6.55 | 176923 |
| 2024-04-03 | -93.75 | $6.55 | 367805 |
| 2024-04-02 | -81.25 | $6.57 | 168100 |
| 2024-04-01 | -50.00 | $6.62 | 266000 |
| 2024-03-28 | -37.50 | $6.64 | 339900 |
| 2024-03-27 | -12.50 | $6.68 | 148209 |
| 2024-03-26 | -37.50 | $6.64 | 77818 |
| 2024-03-25 | -43.75 | $6.63 | 124542 |
| 2024-03-22 | -25.00 | $6.66 | 78207 |
| 2024-03-21 | -37.50 | $6.64 | 171631 |
| 2024-03-20 | -33.33 | $6.64 | 129700 |
| 2024-03-19 | -40.00 | $6.63 | 94500 |
| 2024-03-18 | -60.00 | $6.60 | 57123 |
| 2024-03-15 | -68.75 | $6.59 | 72215 |
| 2024-03-14 | -56.25 | $6.61 | 109032 |
| 2024-03-13 | -47.06 | $6.63 | 179600 |
| 2024-03-12 | -64.71 | $6.60 | 185900 |
| 2024-03-11 | -89.47 | $6.58 | 155328 |
| 2024-03-08 | -75.00 | $6.63 | 1.2M |
| 2024-03-07 | -79.17 | $6.62 | 163735 |
| 2024-03-06 | -79.17 | $6.62 | 175606 |
| 2024-03-05 | -75.00 | $6.63 | 216409 |
| 2024-03-04 | -75.00 | $6.63 | 198000 |
| 2024-03-01 | -58.33 | $6.67 | 149932 |
| 2024-02-29 | -58.33 | $6.67 | 107400 |
| 2024-02-28 | -66.67 | $6.65 | 127000 |
| 2024-02-27 | -87.50 | $6.60 | 143103 |
| 2024-02-26 | -91.67 | $6.59 | 169109 |
| 2024-02-23 | -75.00 | $6.63 | 174600 |
| 2024-02-22 | -70.83 | $6.64 | 119238 |
| 2024-02-21 | -70.83 | $6.64 | 146302 |
| 2024-02-20 | -68.97 | $6.61 | 113800 |
| 2024-02-16 | -65.52 | $6.62 | 123237 |
| 2024-02-15 | -45.45 | $6.66 | 226100 |
| 2024-02-14 | -42.42 | $6.67 | 192800 |
| 2024-02-13 | -51.52 | $6.64 | 123000 |
| 2024-02-12 | -27.27 | $6.72 | 136000 |
| 2024-02-09 | -15.15 | $6.76 | 162319 |
| 2024-02-08 | -3.57 | $6.75 | 165800 |
| 2024-02-07 | -7.41 | $6.73 | 171800 |
| 2024-02-06 | -11.11 | $6.72 | 130100 |
| 2024-02-05 | -37.04 | $6.65 | 161800 |
| 2024-02-02 | -25.93 | $6.68 | 222600 |
| 2024-02-01 | 0.00 | $6.75 | 295613 |
| 2024-01-31 | -23.08 | $6.68 | 341900 |
| 2024-01-30 | -8.33 | $6.70 | 225300 |
| 2024-01-29 | -5.26 | $6.66 | 123840 |
| 2024-01-26 | -10.53 | $6.65 | 156706 |
| 2024-01-25 | -15.79 | $6.64 | 113829 |
| 2024-01-24 | -26.32 | $6.62 | 130600 |
| 2024-01-23 | -50.00 | $6.57 | 174200 |
| 2024-01-22 | -45.00 | $6.58 | 115500 |
| 2024-01-19 | -69.57 | $6.51 | 142400 |
| 2024-01-18 | -56.52 | $6.54 | 175300 |
| 2024-01-17 | -56.52 | $6.54 | 159700 |
| 2024-01-16 | -39.13 | $6.58 | 121700 |
| 2024-01-12 | -26.09 | $6.61 | 84400 |
| 2024-01-11 | 0.00 | $6.67 | 155433 |
| 2024-01-10 | -5.26 | $6.65 | 216300 |
| 2024-01-09 | -2.70 | $6.63 | 326600 |
| 2024-01-08 | 0.00 | $6.64 | 116629 |
| 2024-01-05 | -2.94 | $6.60 | 134623 |
| 2024-01-04 | 0.00 | $6.60 | 129232 |
| 2024-01-03 | -3.03 | $6.59 | 153600 |
| 2024-01-02 | 0.00 | $6.57 | 206726 |
| 2023-12-29 | -10.71 | $6.52 | 278500 |
| 2023-12-28 | 0.00 | $6.55 | 257142 |
| 2023-12-27 | -7.14 | $6.53 | 169016 |
| 2023-12-26 | -9.09 | $6.52 | 137800 |
| 2023-12-22 | -15.15 | $6.50 | 250109 |
| 2023-12-21 | -6.25 | $6.52 | 253115 |
| 2023-12-20 | -28.13 | $6.45 | 174800 |
| 2023-12-19 | -14.29 | $6.49 | 197805 |
| 2023-12-18 | -11.43 | $6.49 | 286242 |
| 2023-12-15 | -5.26 | $6.51 | 215923 |
| 2023-12-14 | 0.00 | $6.50 | 241100 |
| 2023-12-13 | -8.82 | $6.41 | 355418 |
| 2023-12-12 | -31.82 | $6.30 | 143700 |
| 2023-12-11 | -25.49 | $6.31 | 249130 |
| 2023-12-08 | -17.65 | $6.35 | 267400 |
| 2023-12-07 | -5.88 | $6.41 | 163149 |
| 2023-12-06 | -9.80 | $6.39 | 208338 |
| 2023-12-05 | -9.80 | $6.39 | 193215 |
| 2023-12-04 | -7.84 | $6.40 | 307200 |
| 2023-12-01 | -4.00 | $6.41 | 154000 |
| 2023-11-30 | 0.00 | $6.33 | 128400 |
| 2023-11-29 | -6.00 | $6.29 | 155500 |
| 2023-11-28 | -9.26 | $6.25 | 236148 |
| 2023-11-27 | -7.14 | $6.26 | 98109 |
| 2023-11-24 | -4.92 | $6.27 | 93500 |
| 2023-11-22 | -1.64 | $6.29 | 462500 |
| 2023-11-21 | -3.70 | $6.21 | 149535 |
| 2023-11-20 | 0.00 | $6.22 | 91900 |
| 2023-11-17 | -4.00 | $6.17 | 201606 |
| 2023-11-16 | 0.00 | $6.17 | 179138 |
| 2023-11-15 | -6.38 | $6.13 | 248200 |
| 2023-11-14 | -8.70 | $6.11 | 380237 |
| 2023-11-13 | -36.96 | $5.98 | 495318 |
| 2023-11-10 | -23.91 | $6.04 | 619300 |
| 2023-11-09 | -19.57 | $6.06 | 187217 |
| 2023-11-08 | -4.35 | $6.13 | 177600 |
| 2023-11-07 | -13.04 | $6.09 | 205211 |
| 2023-11-06 | -15.22 | $6.08 | 174007 |
| 2023-11-03 | -6.52 | $6.12 | 398300 |
| 2023-11-02 | -5.56 | $6.03 | 327830 |
| 2023-11-01 | -51.35 | $5.87 | 353001 |
| 2023-10-31 | -70.27 | $5.80 | 167648 |
| 2023-10-30 | -78.95 | $5.77 | 119213 |
| 2023-10-27 | -95.56 | $5.71 | 359944 |
| 2023-10-26 | -97.78 | $5.73 | 178618 |
| 2023-10-25 | -100.00 | $5.74 | 210713 |
| 2023-10-24 | -87.50 | $5.82 | 252743 |
| 2023-10-23 | -95.00 | $5.79 | 265100 |
| 2023-10-20 | -100.00 | $5.83 | 185419 |
| 2023-10-19 | -97.06 | $5.87 | 142500 |
| 2023-10-18 | -93.94 | $5.89 | 160425 |
| 2023-10-17 | -94.12 | $5.89 | 341611 |
| 2023-10-16 | -100.00 | $5.88 | 387500 |
| 2023-10-13 | -100.00 | $5.90 | 503600 |
| 2023-10-12 | -93.75 | $5.93 | 230154 |
| 2023-10-11 | -76.47 | $6.00 | 489645 |
| 2023-10-10 | -80.00 | $5.99 | 602700 |
| 2023-10-09 | -80.00 | $5.99 | 134446 |
| 2023-10-06 | -86.84 | $5.97 | 235415 |
| 2023-10-05 | -97.37 | $5.97 | 342629 |
| 2023-10-04 | -91.67 | $6.01 | 207800 |
| 2023-10-03 | -100.00 | $5.99 | 161500 |
| 2023-10-02 | -93.55 | $6.05 | 290519 |
| 2023-09-29 | -87.88 | $6.10 | 247300 |
| 2023-09-28 | -84.85 | $6.11 | 299514 |
| 2023-09-27 | -87.88 | $6.10 | 215538 |
| 2023-09-26 | -93.33 | $6.11 | 319427 |
| 2023-09-25 | -90.00 | $6.12 | 196900 |
| 2023-09-22 | -79.31 | $6.16 | 353247 |
| 2023-09-21 | -96.55 | $6.11 | 204881 |
| 2023-09-20 | -79.31 | $6.16 | 354114 |
| 2023-09-19 | -68.97 | $6.19 | 213030 |
| 2023-09-18 | -62.07 | $6.21 | 327100 |
| 2023-09-15 | -95.00 | $6.20 | 68448 |
| 2023-09-14 | -94.12 | $6.23 | 180939 |
| 2023-09-13 | -88.89 | $6.24 | 203710 |
| 2023-09-12 | -85.00 | $6.25 | 105916 |
| 2023-09-11 | -90.00 | $6.25 | 94228 |
| 2023-09-08 | -65.00 | $6.30 | 221800 |
| 2023-09-07 | -75.00 | $6.30 | 72100 |
| 2023-09-06 | -82.14 | $6.28 | 297136 |
| 2023-09-05 | -64.29 | $6.33 | 274534 |
| 2023-09-01 | -64.29 | $6.33 | 369049 |
| 2023-08-31 | -64.29 | $6.33 | 313209 |
| 2023-08-30 | -75.00 | $6.30 | 222532 |
| 2023-08-29 | -71.43 | $6.31 | 453706 |
| 2023-08-28 | -85.71 | $6.27 | 321923 |
| 2023-08-25 | -85.71 | $6.27 | 183621 |
| 2023-08-24 | -89.29 | $6.26 | 310504 |
| 2023-08-23 | -67.86 | $6.32 | 319903 |
| 2023-08-22 | -82.14 | $6.28 | 183125 |
| 2023-08-21 | -89.29 | $6.26 | 214000 |
| 2023-08-18 | -85.19 | $6.28 | 165300 |
| 2023-08-17 | -91.67 | $6.29 | 378200 |
| 2023-08-16 | -77.78 | $6.37 | 54300 |
| 2023-08-15 | -72.22 | $6.38 | 42804 |
| 2023-08-14 | -61.11 | $6.40 | 110700 |
| 2023-08-11 | -44.44 | $6.43 | 97647 |
| 2023-08-10 | -33.33 | $6.45 | 231722 |
| 2023-08-09 | -50.00 | $6.44 | 59233 |
| 2023-08-08 | -63.64 | $6.41 | 98515 |
| 2023-08-07 | -63.64 | $6.41 | 70540 |
| 2023-08-04 | -81.82 | $6.37 | 117900 |
| 2023-08-03 | -100.00 | $6.33 | 244000 |
| 2023-08-02 | -77.27 | $6.38 | 196500 |
| 2023-08-01 | -68.18 | $6.40 | 131200 |
| 2023-07-31 | -50.00 | $6.44 | 155300 |
| 2023-07-28 | -54.55 | $6.43 | 176000 |
| 2023-07-27 | -86.36 | $6.36 | 190441 |
| 2023-07-26 | -59.09 | $6.42 | 172100 |
| 2023-07-25 | -72.00 | $6.37 | 145300 |
| 2023-07-24 | -55.56 | $6.40 | 189940 |
| 2023-07-21 | -64.29 | $6.37 | 205525 |
| 2023-07-20 | -64.29 | $6.37 | 308423 |
| 2023-07-19 | -50.00 | $6.41 | 287159 |
| 2023-07-18 | -32.14 | $6.46 | 192152 |
| 2023-07-17 | -42.86 | $6.43 | 122400 |
| 2023-07-14 | -44.83 | $6.42 | 135040 |
| 2023-07-13 | -20.00 | $6.49 | 132500 |
| 2023-07-12 | 0.00 | $6.53 | 86442 |
| 2023-07-11 | -6.90 | $6.46 | 76621 |
| 2023-07-10 | -27.59 | $6.40 | 146736 |
| 2023-07-07 | -34.48 | $6.38 | 139504 |
| 2023-07-06 | -31.03 | $6.39 | 130230 |
| 2023-07-05 | -3.45 | $6.47 | 111600 |
| 2023-07-03 | -13.79 | $6.44 | 141700 |
| 2023-06-30 | 0.00 | $6.45 | 299018 |
| 2023-06-29 | -19.23 | $6.38 | 211400 |
| 2023-06-28 | 0.00 | $6.41 | 178300 |
| 2023-06-27 | -12.50 | $6.33 | 149900 |
| 2023-06-26 | -24.00 | $6.30 | 67500 |
| 2023-06-23 | -24.00 | $6.30 | 147115 |
| 2023-06-22 | -28.00 | $6.29 | 52317 |
| 2023-06-21 | -12.00 | $6.33 | 74900 |
| 2023-06-20 | 0.00 | $6.36 | 380519 |
| 2023-06-16 | -17.39 | $6.30 | 137700 |
| 2023-06-15 | 0.00 | $6.34 | 351200 |
| 2023-06-14 | -19.05 | $6.28 | 392800 |
| 2023-06-13 | -33.33 | $6.25 | 457600 |
| 2023-06-12 | -47.62 | $6.22 | 393328 |
| 2023-06-09 | -44.44 | $6.26 | 306320 |
| 2023-06-08 | -22.22 | $6.32 | 248220 |
| 2023-06-07 | -47.06 | $6.29 | 96500 |
| 2023-06-06 | -47.06 | $6.29 | 195400 |
| 2023-06-05 | -58.82 | $6.25 | 243634 |
| 2023-06-02 | -55.88 | $6.26 | 155100 |
| 2023-06-01 | -61.76 | $6.24 | 230427 |
| 2023-05-31 | -82.35 | $6.17 | 161628 |
| 2023-05-30 | -82.35 | $6.17 | 204636 |
| 2023-05-26 | -94.12 | $6.13 | 203100 |
| 2023-05-25 | -100.00 | $6.12 | 88700 |
| 2023-05-24 | -87.10 | $6.18 | 145507 |
| 2023-05-23 | -100.00 | $6.19 | 88800 |
| 2023-05-22 | -61.54 | $6.29 | 195630 |
| 2023-05-19 | -96.15 | $6.20 | 174232 |
| 2023-05-18 | -88.46 | $6.22 | 166500 |
| 2023-05-17 | -82.61 | $6.26 | 70000 |
| 2023-05-16 | -90.91 | $6.25 | 76400 |
| 2023-05-15 | -85.71 | $6.29 | 90100 |
| 2023-05-12 | -81.82 | $6.30 | 70322 |
| 2023-05-11 | -50.00 | $6.37 | 62848 |
| 2023-05-10 | -36.36 | $6.40 | 83500 |
| 2023-05-09 | -30.43 | $6.42 | 114910 |
| 2023-05-08 | -34.78 | $6.41 | 149400 |
| 2023-05-05 | -43.48 | $6.39 | 137300 |
| 2023-05-04 | -78.26 | $6.31 | 187400 |
| 2023-05-03 | -85.00 | $6.32 | 156142 |
| 2023-05-02 | -70.00 | $6.35 | 233313 |
| 2023-05-01 | -50.00 | $6.39 | 205015 |
| 2023-04-28 | -47.83 | $6.38 | 208100 |
| 2023-04-27 | -48.00 | $6.37 | 150703 |
| 2023-04-26 | -35.29 | $6.37 | 113007 |
| 2023-04-25 | -34.21 | $6.36 | 104000 |
| 2023-04-24 | -18.42 | $6.42 | 204300 |
| 2023-04-21 | -30.00 | $6.37 | 181900 |
| 2023-04-20 | -27.50 | $6.38 | 100300 |
| 2023-04-19 | -17.50 | $6.42 | 119941 |
| 2023-04-18 | -12.50 | $6.44 | 130148 |
| 2023-04-17 | -2.50 | $6.48 | 177130 |
| 2023-04-14 | -17.50 | $6.42 | 143635 |
| 2023-04-13 | -12.50 | $6.44 | 104700 |
| 2023-04-12 | -7.50 | $6.46 | 96100 |
| 2023-04-11 | -10.26 | $6.44 | 203342 |
| 2023-04-10 | -11.11 | $6.41 | 247921 |
| 2023-04-06 | -48.94 | $6.33 | 63500 |
| 2023-04-05 | -62.30 | $6.32 | 84429 |
| 2023-04-04 | -60.00 | $6.35 | 135200 |
| 2023-04-03 | -53.85 | $6.39 | 187500 |
| 2023-03-31 | -63.08 | $6.33 | 167200 |
| 2023-03-30 | -75.38 | $6.25 | 151546 |
| 2023-03-29 | -80.00 | $6.22 | 102149 |
| 2023-03-28 | -96.97 | $6.11 | 133618 |
| 2023-03-27 | -90.91 | $6.15 | 129228 |
| 2023-03-24 | -98.48 | $6.10 | 89700 |
| 2023-03-23 | -93.94 | $6.13 | 205300 |
| 2023-03-22 | -86.36 | $6.18 | 160109 |
| 2023-03-21 | -86.36 | $6.18 | 167100 |
| 2023-03-20 | -93.94 | $6.13 | 125000 |
| 2023-03-17 | -95.38 | $6.13 | 127749 |
| 2023-03-16 | -91.80 | $6.19 | 285600 |
| 2023-03-15 | -91.53 | $6.21 | 263528 |
| 2023-03-14 | -84.91 | $6.30 | 270200 |
| 2023-03-13 | -100.00 | $6.22 | 236245 |
| 2023-03-10 | -87.50 | $6.46 | 127935 |
| 2023-03-09 | -88.24 | $6.51 | 128600 |
| 2023-03-08 | -60.78 | $6.65 | 61712 |
| 2023-03-07 | -50.98 | $6.70 | 122000 |
| 2023-03-06 | -51.92 | $6.70 | 143804 |
| 2023-03-03 | -58.18 | $6.68 | 188500 |
| 2023-03-02 | -68.33 | $6.64 | 212630 |
| 2023-03-01 | -63.33 | $6.67 | 195033 |
| 2023-02-28 | -60.00 | $6.69 | 79800 |
| 2023-02-27 | -63.33 | $6.67 | 116100 |
| 2023-02-24 | -81.67 | $6.56 | 134600 |
| 2023-02-23 | -81.67 | $6.56 | 74500 |
| 2023-02-22 | -88.33 | $6.52 | 73531 |
| 2023-02-21 | -98.33 | $6.46 | 128500 |
| 2023-02-17 | -92.16 | $6.58 | 104624 |
| 2023-02-16 | -96.00 | $6.57 | 130044 |
| 2023-02-15 | -86.67 | $6.66 | 208501 |
| 2023-02-14 | -95.12 | $6.66 | 250729 |
| 2023-02-13 | -89.19 | $6.72 | 174100 |
| 2023-02-10 | -80.49 | $6.72 | 121200 |
| 2023-02-09 | -45.24 | $6.86 | 119704 |
| 2023-02-08 | -40.48 | $6.88 | 71024 |
| 2023-02-07 | -27.91 | $6.93 | 88026 |
| 2023-02-06 | -44.19 | $6.86 | 94506 |
| 2023-02-03 | -16.07 | $6.96 | 87000 |
| 2023-02-02 | -13.11 | $6.97 | 116612 |
| 2023-02-01 | -2.04 | $6.92 | 243300 |
| 2023-01-31 | -2.22 | $6.88 | 90100 |
| 2023-01-30 | -8.11 | $6.83 | 372646 |
| 2023-01-27 | -1.49 | $6.81 | 104743 |
| 2023-01-26 | -4.48 | $6.79 | 81610 |
| 2023-01-25 | -11.94 | $6.74 | 95000 |
| 2023-01-24 | -13.43 | $6.73 | 86700 |
| 2023-01-23 | -8.96 | $6.76 | 134946 |
| 2023-01-20 | -13.43 | $6.73 | 96800 |
| 2023-01-19 | -14.93 | $6.72 | 131905 |
| 2023-01-18 | -10.45 | $6.75 | 87500 |
| 2023-01-17 | -1.64 | $6.75 | 204533 |
| 2023-01-13 | -5.00 | $6.72 | 192625 |
| 2023-01-12 | -3.33 | $6.73 | 177105 |
| 2023-01-11 | -5.00 | $6.72 | 240609 |
| 2023-01-10 | -8.62 | $6.68 | 203809 |
| 2023-01-09 | -8.62 | $6.68 | 123311 |
| 2023-01-06 | -32.86 | $6.62 | 93200 |
| 2023-01-05 | -54.29 | $6.47 | 217100 |
| 2023-01-04 | -48.61 | $6.52 | 194611 |
| 2023-01-03 | -58.54 | $6.49 | 140036 |
| 2022-12-30 | -75.51 | $6.39 | 924236 |
| 2022-12-29 | -89.77 | $6.42 | 182700 |
| 2022-12-28 | -95.45 | $6.37 | 272100 |
| 2022-12-27 | -97.65 | $6.38 | 271321 |
| 2022-12-23 | -85.54 | $6.50 | 120900 |
| 2022-12-22 | -92.77 | $6.44 | 204236 |
| 2022-12-21 | -90.91 | $6.51 | 177109 |
| 2022-12-20 | -92.21 | $6.50 | 215107 |
| 2022-12-19 | -94.74 | $6.49 | 148509 |
| 2022-12-16 | -93.15 | $6.53 | 193127 |
| 2022-12-15 | -93.94 | $6.59 | 293739 |
| 2022-12-14 | -84.06 | $6.63 | 226800 |
| 2022-12-13 | -77.33 | $6.63 | 199300 |
| 2022-12-12 | -75.32 | $6.63 | 210935 |
| 2022-12-09 | -75.32 | $6.63 | 286900 |
| 2022-12-08 | -66.23 | $6.70 | 307200 |
| 2022-12-07 | -48.15 | $6.82 | 233610 |
| 2022-12-06 | -50.62 | $6.80 | 157006 |
| 2022-12-05 | -38.27 | $6.90 | 203210 |
| 2022-12-02 | -30.95 | $6.95 | 232700 |
| 2022-12-01 | -5.88 | $7.16 | 340900 |
| 2022-11-30 | 0.00 | $7.09 | 152939 |
| 2022-11-29 | -5.77 | $6.85 | 116639 |
| 2022-11-28 | -21.15 | $6.77 | 117300 |
| 2022-11-25 | -1.89 | $6.87 | 46700 |
| 2022-11-23 | -14.55 | $6.80 | 83913 |
| 2022-11-22 | 0.00 | $6.81 | 105500 |
| 2022-11-21 | -5.45 | $6.69 | 133808 |
| 2022-11-18 | 0.00 | $6.72 | 282800 |
| 2022-11-17 | -9.84 | $6.63 | 202720 |
| 2022-11-16 | 0.00 | $6.65 | 346000 |
| 2022-11-15 | -11.11 | $6.54 | 111900 |
| 2022-11-14 | -25.93 | $6.46 | 137821 |
| 2022-11-11 | -7.14 | $6.56 | 95538 |
| 2022-11-10 | -4.84 | $6.55 | 185219 |
| 2022-11-09 | -25.81 | $6.42 | 109700 |
| 2022-11-08 | -11.29 | $6.51 | 114420 |
| 2022-11-07 | -11.29 | $6.51 | 168632 |
| 2022-11-04 | -25.81 | $6.42 | 95502 |
| 2022-11-03 | -30.65 | $6.39 | 61234 |
| 2022-11-02 | -22.58 | $6.44 | 173600 |
| 2022-11-01 | -1.64 | $6.56 | 337000 |
| 2022-10-31 | -17.31 | $6.39 | 132200 |
| 2022-10-28 | -13.46 | $6.41 | 130405 |
| 2022-10-27 | -28.85 | $6.33 | 139918 |
| 2022-10-26 | -25.00 | $6.35 | 258506 |
| 2022-10-25 | -36.54 | $6.29 | 113603 |
| 2022-10-24 | -59.62 | $6.17 | 128147 |
| 2022-10-21 | -65.38 | $6.14 | 88500 |
| 2022-10-20 | -75.00 | $6.09 | 94410 |
| 2022-10-19 | -76.36 | $6.09 | 86800 |
| 2022-10-18 | -67.21 | $6.16 | 195843 |
| 2022-10-17 | -77.05 | $6.10 | 164314 |
| 2022-10-14 | -100.00 | $5.96 | 146916 |
| 2022-10-13 | -90.91 | $6.05 | 128800 |
| 2022-10-12 | -95.24 | $6.16 | 154610 |
| 2022-10-11 | -93.65 | $6.19 | 157400 |
| 2022-10-10 | -96.92 | $6.17 | 112000 |
| 2022-10-07 | -85.71 | $6.26 | 217744 |
| 2022-10-06 | -71.95 | $6.38 | 132122 |
| 2022-10-05 | -64.63 | $6.44 | 161621 |
| 2022-10-04 | -60.98 | $6.47 | 204700 |
| 2022-10-03 | -80.49 | $6.31 | 120528 |
| 2022-09-30 | -93.90 | $6.20 | 266505 |
| 2022-09-29 | -93.90 | $6.20 | 141900 |
| 2022-09-28 | -78.05 | $6.33 | 79800 |
| 2022-09-27 | -100.00 | $6.15 | 119401 |
| 2022-09-26 | -97.53 | $6.18 | 225047 |
| 2022-09-23 | -97.40 | $6.31 | 215700 |
| 2022-09-22 | -96.72 | $6.47 | 97900 |
| 2022-09-21 | -100.00 | $6.49 | 81637 |
| 2022-09-20 | -94.74 | $6.52 | 77600 |
| 2022-09-19 | -84.21 | $6.58 | 115200 |
| 2022-09-16 | -91.67 | $6.59 | 167309 |
| 2022-09-15 | -94.74 | $6.69 | 71440 |
| 2022-09-14 | -90.48 | $6.74 | 88800 |
| 2022-09-13 | -95.59 | $6.71 | 99900 |
| 2022-09-12 | -84.85 | $6.83 | 107900 |
| 2022-09-09 | -74.24 | $6.90 | 94800 |
| 2022-09-08 | -78.79 | $6.87 | 83515 |
| 2022-09-07 | -80.30 | $6.86 | 89240 |
| 2022-09-06 | -89.39 | $6.80 | 149800 |
| 2022-09-02 | -84.85 | $6.83 | 150909 |
| 2022-09-01 | -92.42 | $6.78 | 164622 |
| 2022-08-31 | -94.92 | $6.83 | 49800 |
| 2022-08-30 | -98.28 | $6.82 | 94300 |
| 2022-08-29 | -96.00 | $6.91 | 85213 |
| 2022-08-26 | -87.76 | $6.96 | 86000 |
| 2022-08-25 | -73.47 | $7.03 | 47313 |
| 2022-08-24 | -79.59 | $7.00 | 85800 |
| 2022-08-23 | -76.36 | $6.97 | 69249 |
| 2022-08-22 | -75.86 | $6.95 | 180800 |
| 2022-08-19 | -65.52 | $7.01 | 145300 |
| 2022-08-18 | -46.55 | $7.12 | 164800 |
| 2022-08-17 | -41.27 | $7.13 | 151642 |
| 2022-08-16 | -12.50 | $7.30 | 66548 |
| 2022-08-15 | -5.68 | $7.34 | 136221 |
| 2022-08-12 | -3.45 | $7.35 | 84200 |
| 2022-08-11 | -5.26 | $7.33 | 128900 |
| 2022-08-10 | -3.09 | $7.35 | 219900 |
| 2022-08-09 | -6.52 | $7.27 | 109503 |
| 2022-08-08 | -5.43 | $7.28 | 174400 |
| 2022-08-05 | -5.43 | $7.28 | 145437 |
| 2022-08-04 | -7.61 | $7.26 | 132600 |
| 2022-08-03 | -7.87 | $7.23 | 210400 |
| 2022-08-02 | -7.95 | $7.22 | 220921 |
| 2022-08-01 | 0.00 | $7.27 | 256613 |
| 2022-07-29 | 0.00 | $7.11 | 87341 |
| 2022-07-28 | -1.54 | $7.04 | 167100 |
| 2022-07-27 | -1.89 | $6.92 | 127100 |
| 2022-07-26 | -14.00 | $6.83 | 64600 |
| 2022-07-25 | -16.00 | $6.82 | 122300 |
| 2022-07-22 | -14.29 | $6.82 | 107923 |
| 2022-07-21 | -4.35 | $6.82 | 147500 |
| 2022-07-20 | -5.00 | $6.76 | 163037 |
| 2022-07-19 | -15.63 | $6.65 | 201339 |
| 2022-07-18 | -58.06 | $6.51 | 334800 |
| 2022-07-15 | -61.54 | $6.53 | 2.0M |
| 2022-07-14 | -72.92 | $6.51 | 285715 |
| 2022-07-13 | -79.17 | $6.48 | 272722 |
| 2022-07-12 | -82.14 | $6.48 | 336500 |
| 2022-07-11 | -88.31 | $6.47 | 542200 |
| 2022-07-08 | -67.71 | $6.69 | 273400 |
| 2022-07-07 | -81.00 | $6.57 | 189708 |
| 2022-07-06 | -92.00 | $6.46 | 185400 |
| 2022-07-05 | -91.35 | $6.47 | 204331 |
| 2022-07-01 | -80.77 | $6.58 | 199206 |
| 2022-06-30 | -89.42 | $6.49 | 226243 |
| 2022-06-29 | -88.46 | $6.50 | 138332 |
| 2022-06-28 | -86.54 | $6.52 | 83041 |
| 2022-06-27 | -84.62 | $6.54 | 204600 |
| 2022-06-24 | -81.73 | $6.57 | 116300 |
| 2022-06-23 | -89.42 | $6.49 | 221700 |
| 2022-06-22 | -95.88 | $6.49 | 85800 |
| 2022-06-21 | -96.91 | $6.48 | 218502 |
| 2022-06-17 | -93.81 | $6.51 | 118300 |
| 2022-06-16 | -94.85 | $6.50 | 218100 |
| 2022-06-15 | -86.11 | $6.80 | 212149 |
| 2022-06-14 | -93.06 | $6.75 | 198826 |
| 2022-06-13 | -94.37 | $6.75 | 197146 |
| 2022-06-10 | -60.00 | $7.06 | 147600 |
| 2022-06-09 | -30.00 | $7.24 | 104106 |
| 2022-06-08 | -15.00 | $7.33 | 67200 |
| 2022-06-07 | -8.33 | $7.37 | 72200 |
| 2022-06-06 | -16.67 | $7.32 | 101508 |
| 2022-06-03 | -11.67 | $7.35 | 46244 |
| 2022-06-02 | -28.77 | $7.34 | 114604 |
| 2022-06-01 | -35.06 | $7.32 | 136200 |
| 2022-05-31 | -36.36 | $7.31 | 125628 |
| 2022-05-27 | -36.71 | $7.32 | 121028 |
| 2022-05-26 | -58.23 | $7.15 | 170600 |
| 2022-05-25 | -78.75 | $6.99 | 173220 |
| 2022-05-24 | -81.25 | $6.97 | 136300 |
| 2022-05-23 | -81.61 | $6.98 | 106315 |
| 2022-05-20 | -83.91 | $6.96 | 83741 |
| 2022-05-19 | -86.21 | $6.94 | 86400 |
| 2022-05-18 | -91.58 | $6.90 | 139100 |
| 2022-05-17 | -85.26 | $6.96 | 150300 |
| 2022-05-16 | -92.63 | $6.89 | 98724 |
| 2022-05-13 | -100.00 | $6.82 | 116645 |
| 2022-05-12 | -97.89 | $6.84 | 354219 |
| 2022-05-11 | -94.37 | $7.10 | 188424 |
| 2022-05-10 | -89.86 | $7.15 | 209702 |
| 2022-05-09 | -93.06 | $7.13 | 195722 |
| 2022-05-06 | -93.65 | $7.33 | 172418 |
| 2022-05-05 | -93.22 | $7.40 | 122996 |
| 2022-05-04 | -69.23 | $7.56 | 151345 |
| 2022-05-03 | -87.65 | $7.46 | 166100 |
| 2022-05-02 | -88.89 | $7.45 | 256300 |
| 2022-04-29 | -95.45 | $7.54 | 118114 |
| 2022-04-28 | -84.85 | $7.61 | 80126 |
| 2022-04-27 | -95.45 | $7.54 | 74533 |
| 2022-04-26 | -96.97 | $7.53 | 52013 |
| 2022-04-25 | -86.36 | $7.60 | 96900 |
| 2022-04-22 | -89.39 | $7.58 | 68800 |
| 2022-04-21 | -75.76 | $7.67 | 63000 |
| 2022-04-20 | -68.18 | $7.72 | 169342 |
| 2022-04-19 | -80.30 | $7.64 | 108820 |
| 2022-04-18 | -92.42 | $7.56 | 127106 |
| 2022-04-14 | -100.00 | $7.57 | 157300 |
| 2022-04-13 | -74.58 | $7.73 | 81239 |
| 2022-04-12 | -72.73 | $7.69 | 156300 |
| 2022-04-11 | -71.25 | $7.60 | 225500 |
| 2022-04-08 | -37.50 | $7.87 | 79234 |
| 2022-04-07 | -35.00 | $7.89 | 99711 |
| 2022-04-06 | -27.50 | $7.95 | 120016 |
| 2022-04-05 | -16.25 | $8.04 | 104148 |
| 2022-04-04 | -3.80 | $8.13 | 168600 |
| 2022-04-01 | -2.99 | $8.02 | 181031 |
| 2022-03-31 | -25.35 | $7.90 | 132541 |
| 2022-03-30 | -38.75 | $7.86 | 265141 |
| 2022-03-29 | -35.00 | $7.89 | 86034 |
| 2022-03-28 | -57.50 | $7.71 | 165632 |
| 2022-03-25 | -50.00 | $7.77 | 137100 |
| 2022-03-24 | -42.50 | $7.83 | 81300 |
| 2022-03-23 | -42.50 | $7.83 | 253612 |
| 2022-03-22 | -63.75 | $7.66 | 139200 |
| 2022-03-21 | -38.75 | $7.86 | 131635 |
| 2022-03-18 | -36.25 | $7.88 | 226900 |
| 2022-03-17 | -43.75 | $7.82 | 243100 |
| 2022-03-16 | -66.25 | $7.64 | 281188 |
| 2022-03-15 | -88.75 | $7.46 | 268200 |
| 2022-03-14 | -100.00 | $7.37 | 554900 |
| 2022-03-11 | -84.13 | $7.64 | 146024 |
| 2022-03-10 | -76.62 | $7.72 | 393000 |
| 2022-03-09 | -53.85 | $7.90 | 88315 |
| 2022-03-08 | -62.82 | $7.83 | 1.2M |
| 2022-03-07 | -61.54 | $7.84 | 212800 |
| 2022-03-04 | -39.74 | $8.01 | 92526 |
| 2022-03-03 | -38.64 | $8.08 | 134000 |
| 2022-03-02 | -43.16 | $8.08 | 145710 |
| 2022-03-01 | -43.16 | $8.08 | 234113 |
| 2022-02-28 | -56.84 | $7.95 | 153229 |
| 2022-02-25 | -65.26 | $7.87 | 116020 |
| 2022-02-24 | -80.00 | $7.73 | 254300 |
| 2022-02-23 | -92.50 | $7.75 | 197900 |
| 2022-02-22 | -96.25 | $7.72 | 146001 |
| 2022-02-18 | -83.75 | $7.82 | 95927 |
| 2022-02-17 | -78.65 | $7.88 | 177600 |
| 2022-02-16 | -75.00 | $7.94 | 170200 |
| 2022-02-15 | -84.00 | $7.85 | 243033 |
| 2022-02-14 | -92.00 | $7.77 | 428400 |
| 2022-02-11 | -95.40 | $7.93 | 427818 |
| 2022-02-10 | -79.76 | $8.16 | 170600 |
| 2022-02-09 | -64.44 | $8.31 | 154500 |
| 2022-02-08 | -76.67 | $8.20 | 124034 |
| 2022-02-07 | -76.67 | $8.20 | 130700 |
| 2022-02-04 | -73.33 | $8.23 | 223200 |
| 2022-02-03 | -73.68 | $8.24 | 326026 |
| 2022-02-02 | -64.36 | $8.35 | 229200 |
| 2022-02-01 | -60.00 | $8.41 | 178720 |
| 2022-01-31 | -79.31 | $8.23 | 247145 |
| 2022-01-28 | -78.86 | $8.25 | 250410 |
| 2022-01-27 | -77.24 | $8.27 | 201416 |
| 2022-01-26 | -79.67 | $8.24 | 208301 |
| 2022-01-25 | -84.55 | $8.18 | 219905 |
| 2022-01-24 | -86.18 | $8.16 | 933503 |
| 2022-01-21 | -95.29 | $8.41 | 317304 |
| 2022-01-20 | -94.29 | $8.56 | 240437 |
| 2022-01-19 | -94.20 | $8.57 | 223612 |
| 2022-01-18 | -77.78 | $8.66 | 193424 |
| 2022-01-14 | -75.00 | $8.68 | 144113 |
| 2022-01-13 | -66.67 | $8.74 | 200601 |
| 2022-01-12 | -54.17 | $8.83 | 218822 |
| 2022-01-11 | -50.00 | $8.86 | 88400 |
| 2022-01-10 | -54.17 | $8.83 | 148608 |
| 2022-01-07 | -48.61 | $8.87 | 103523 |
| 2022-01-06 | -54.17 | $8.83 | 193800 |
| 2022-01-05 | -50.00 | $8.86 | 120603 |
| 2022-01-04 | -31.94 | $8.99 | 213500 |
| 2022-01-03 | -37.50 | $8.95 | 327144 |
| 2021-12-31 | -7.89 | $9.16 | 741317 |
| 2021-12-30 | -2.17 | $8.91 | 171635 |
| 2021-12-29 | -19.15 | $8.84 | 155900 |
| 2021-12-28 | -25.53 | $8.81 | 174505 |
| 2021-12-27 | -34.04 | $8.77 | 272844 |
| 2021-12-23 | -23.40 | $8.82 | 168600 |
| 2021-12-22 | -59.18 | $8.66 | 157103 |
| 2021-12-21 | -73.47 | $8.59 | 181611 |
| 2021-12-20 | -91.84 | $8.50 | 194740 |
| 2021-12-17 | -66.67 | $8.63 | 116900 |
| 2021-12-16 | -65.38 | $8.64 | 106300 |
| 2021-12-15 | -73.08 | $8.60 | 132204 |
| 2021-12-14 | -73.08 | $8.60 | 124806 |
| 2021-12-13 | -73.58 | $8.60 | 231820 |
| 2021-12-10 | -50.94 | $8.72 | 254002 |
| 2021-12-09 | -45.76 | $8.78 | 222000 |
| 2021-12-08 | -44.07 | $8.79 | 222500 |
| 2021-12-07 | -38.98 | $8.82 | 120926 |
| 2021-12-06 | -52.54 | $8.74 | 212400 |
| 2021-12-03 | -83.05 | $8.56 | 490100 |
| 2021-12-02 | -100.00 | $8.71 | 181513 |
| 2021-12-01 | -88.24 | $8.75 | 209020 |
| 2021-11-30 | -77.78 | $8.84 | 98717 |
| 2021-11-29 | -70.37 | $8.86 | 107400 |
| 2021-11-26 | -100.00 | $8.78 | 70900 |
| 2021-11-24 | -68.00 | $8.88 | 124800 |
| 2021-11-23 | -88.00 | $8.83 | 193359 |
| 2021-11-22 | -85.00 | $8.88 | 132700 |
| 2021-11-19 | -72.22 | $8.92 | 133333 |
| 2021-11-18 | -66.67 | $8.93 | 114227 |
| 2021-11-17 | -50.00 | $8.96 | 106832 |
| 2021-11-16 | -50.00 | $8.96 | 63332 |
| 2021-11-15 | -55.56 | $8.95 | 130400 |
| 2021-11-12 | -38.89 | $8.98 | 89109 |
| 2021-11-11 | -27.78 | $9.00 | 125810 |
| 2021-11-10 | -11.76 | $9.02 | 172240 |
| 2021-11-09 | -7.14 | $9.00 | 189900 |
| 2021-11-08 | -25.00 | $8.96 | 170918 |
| 2021-11-05 | -76.92 | $8.90 | 195514 |
| 2021-11-04 | -69.23 | $8.91 | 117800 |
| 2021-11-03 | -20.00 | $8.97 | 118300 |
| 2021-11-02 | -31.58 | $8.94 | 128619 |
| 2021-11-01 | -31.58 | $8.94 | 291100 |
| 2021-10-29 | -26.32 | $8.95 | 102810 |
| 2021-10-28 | -27.27 | $8.94 | 84600 |
| 2021-10-27 | -36.36 | $8.92 | 120135 |
| 2021-10-26 | -36.36 | $8.92 | 152900 |
| 2021-10-25 | -50.00 | $8.88 | 113004 |
| 2021-10-22 | -32.00 | $8.93 | 99343 |
| 2021-10-21 | -50.00 | $8.90 | 145400 |
| 2021-10-20 | -45.95 | $8.96 | 117440 |
| 2021-10-19 | -43.24 | $8.97 | 83600 |
| 2021-10-18 | -54.05 | $8.93 | 127400 |
| 2021-10-15 | -62.16 | $8.90 | 100933 |
| 2021-10-14 | -54.05 | $8.93 | 68900 |
| 2021-10-13 | -62.16 | $8.90 | 77148 |
| 2021-10-12 | -54.05 | $8.93 | 91900 |
| 2021-10-11 | -40.54 | $8.98 | 123990 |
| 2021-10-08 | -43.24 | $8.97 | 163800 |
| 2021-10-07 | -77.50 | $8.85 | 123600 |
| 2021-10-06 | -70.00 | $8.88 | 87500 |
| 2021-10-05 | -77.50 | $8.85 | 120911 |
| 2021-10-04 | -80.00 | $8.84 | 174400 |
| 2021-10-01 | -70.00 | $8.88 | 164201 |
| 2021-09-30 | -90.00 | $8.80 | 291431 |
| 2021-09-29 | -82.50 | $8.83 | 128414 |
| 2021-09-28 | -77.50 | $8.85 | 243000 |
| 2021-09-27 | -60.71 | $8.99 | 151600 |
| 2021-09-24 | -64.29 | $8.98 | 100301 |
| 2021-09-23 | -53.57 | $9.01 | 130600 |
| 2021-09-22 | -53.57 | $9.01 | 88920 |
| 2021-09-21 | -75.00 | $8.95 | 144214 |
| 2021-09-20 | -96.43 | $8.89 | 261203 |
| 2021-09-17 | -55.56 | $9.01 | 55100 |
| 2021-09-16 | -38.71 | $9.04 | 118654 |
| 2021-09-15 | -38.71 | $9.04 | 154242 |
| 2021-09-14 | -38.71 | $9.04 | 127849 |
| 2021-09-13 | -19.35 | $9.10 | 90600 |
| 2021-09-10 | -12.90 | $9.12 | 179600 |
| 2021-09-09 | 0.00 | $9.15 | 140242 |
| 2021-09-08 | -20.00 | $9.09 | 174100 |
| 2021-09-07 | -40.00 | $9.03 | 246849 |
| 2021-09-03 | -29.41 | $9.09 | 168836 |
| 2021-09-02 | -26.47 | $9.10 | 144736 |
| 2021-09-01 | -29.41 | $9.09 | 195200 |
| 2021-08-31 | -29.41 | $9.09 | 118645 |
| 2021-08-30 | -17.65 | $9.13 | 168449 |
| 2021-08-27 | -26.47 | $9.10 | 199800 |
| 2021-08-26 | -43.24 | $9.03 | 191115 |
| 2021-08-25 | -37.50 | $9.04 | 94300 |
| 2021-08-24 | -50.00 | $8.97 | 147718 |
| 2021-08-23 | -51.06 | $8.95 | 133738 |
| 2021-08-20 | -63.83 | $8.89 | 167503 |
| 2021-08-19 | -59.57 | $8.91 | 178500 |
| 2021-08-18 | -55.77 | $8.90 | 118500 |
| 2021-08-17 | -46.30 | $8.94 | 129808 |
| 2021-08-16 | -45.76 | $8.92 | 191741 |
| 2021-08-13 | -42.19 | $8.92 | 155600 |
| 2021-08-12 | -46.88 | $8.89 | 388500 |
| 2021-08-11 | -32.81 | $8.98 | 384403 |
| 2021-08-10 | -17.19 | $9.08 | 198200 |
| 2021-08-09 | -9.38 | $9.13 | 354934 |
| 2021-08-06 | -8.93 | $9.06 | 141249 |
| 2021-08-05 | -10.71 | $9.05 | 439500 |
| 2021-08-04 | -2.27 | $8.98 | 347535 |
| 2021-08-03 | -5.00 | $8.93 | 276537 |
| 2021-08-02 | -13.16 | $8.88 | 377600 |
| 2021-07-30 | -23.68 | $8.84 | 92749 |
| 2021-07-29 | -26.32 | $8.83 | 125023 |
| 2021-07-28 | -36.84 | $8.79 | 112017 |
| 2021-07-27 | -44.74 | $8.76 | 105947 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.82
2026-07-24
Close Price
$6.29
Vol: 443400Average Directional Index - Detailed Analysis
Minimum
7.47
Average
21.38
Maximum
71.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.82 | $6.29 | 443400 |
| 2026-07-23 | 19.35 | $6.30 | 439000 |
| 2026-07-22 | 17.91 | $6.36 | 124643 |
| 2026-07-21 | 16.80 | $6.39 | 180400 |
| 2026-07-20 | 15.86 | $6.38 | 582436 |
| 2026-07-17 | 14.87 | $6.37 | 347200 |
| 2026-07-16 | 14.15 | $6.41 | 133308 |
| 2026-07-15 | 13.77 | $6.45 | 128711 |
| 2026-07-14 | 13.57 | $6.43 | 232343 |
| 2026-07-13 | 13.06 | $6.40 | 294456 |
| 2026-07-10 | 12.52 | $6.43 | 148419 |
| 2026-07-09 | 12.35 | $6.49 | 195129 |
| 2026-07-08 | 12.62 | $6.49 | 282700 |
| 2026-07-07 | 12.62 | $6.50 | 337223 |
| 2026-07-06 | 12.73 | $6.51 | 165603 |
| 2026-07-02 | 13.20 | $6.51 | 267500 |
| 2026-07-01 | 13.70 | $6.48 | 272624 |
| 2026-06-30 | 14.37 | $6.50 | 441129 |
| 2026-06-29 | 14.92 | $6.47 | 345200 |
| 2026-06-26 | 15.38 | $6.43 | 190800 |
| 2026-06-25 | 15.32 | $6.42 | 297920 |
| 2026-06-24 | 15.26 | $6.36 | 381400 |
| 2026-06-23 | 14.76 | $6.39 | 290814 |
| 2026-06-22 | 14.24 | $6.41 | 238244 |
| 2026-06-18 | 13.87 | $6.40 | 313444 |
| 2026-06-17 | 13.47 | $6.39 | 845600 |
| 2026-06-16 | 13.06 | $6.45 | 164700 |
| 2026-06-15 | 13.15 | $6.45 | 177800 |
| 2026-06-12 | 13.00 | $6.42 | 162700 |
| 2026-06-11 | 12.58 | $6.43 | 152030 |
| 2026-06-10 | 12.15 | $6.45 | 128705 |
| 2026-06-09 | 11.86 | $6.48 | 258500 |
| 2026-06-08 | 11.54 | $6.43 | 221327 |
| 2026-06-05 | 10.99 | $6.43 | 244800 |
| 2026-06-04 | 10.41 | $6.49 | 141200 |
| 2026-06-03 | 10.42 | $6.50 | 225540 |
| 2026-06-02 | 10.43 | $6.56 | 171417 |
| 2026-06-01 | 10.79 | $6.55 | 272000 |
| 2026-05-29 | 11.25 | $6.58 | 127100 |
| 2026-05-28 | 11.77 | $6.56 | 156922 |
| 2026-05-27 | 12.29 | $6.57 | 83100 |
| 2026-05-26 | 12.83 | $6.55 | 160400 |
| 2026-05-22 | 13.15 | $6.50 | 136000 |
| 2026-05-21 | 13.48 | $6.53 | 105600 |
| 2026-05-20 | 13.57 | $6.52 | 206800 |
| 2026-05-19 | 13.58 | $6.40 | 168219 |
| 2026-05-18 | 12.73 | $6.45 | 143051 |
| 2026-05-15 | 12.13 | $6.46 | 168700 |
| 2026-05-14 | 11.57 | $6.55 | 103441 |
| 2026-05-13 | 11.54 | $6.53 | 73700 |
| 2026-05-12 | 11.41 | $6.55 | 147644 |
| 2026-05-11 | 11.35 | $6.57 | 124641 |
| 2026-05-08 | 11.42 | $6.62 | 106815 |
| 2026-05-07 | 11.99 | $6.61 | 50100 |
| 2026-05-06 | 12.59 | $6.63 | 126745 |
| 2026-05-05 | 13.05 | $6.64 | 154132 |
| 2026-05-04 | 13.69 | $6.60 | 187400 |
| 2026-05-01 | 14.37 | $6.66 | 213300 |
| 2026-04-30 | 14.60 | $6.68 | 177942 |
| 2026-04-29 | 15.13 | $6.59 | 197548 |
| 2026-04-28 | 15.61 | $6.61 | 235034 |
| 2026-04-27 | 16.18 | $6.63 | 118805 |
| 2026-04-24 | 16.86 | $6.59 | 170400 |
| 2026-04-23 | 17.33 | $6.58 | 139018 |
| 2026-04-22 | 17.97 | $6.64 | 151700 |
| 2026-04-21 | 18.82 | $6.64 | 213923 |
| 2026-04-20 | 19.72 | $6.69 | 103904 |
| 2026-04-17 | 20.53 | $6.70 | 105100 |
| 2026-04-16 | 20.99 | $6.70 | 174926 |
| 2026-04-15 | 21.74 | $6.68 | 168500 |
| 2026-04-14 | 22.66 | $6.68 | 180900 |
| 2026-04-13 | 23.63 | $6.59 | 329300 |
| 2026-04-10 | 24.63 | $6.56 | 361600 |
| 2026-04-09 | 25.54 | $6.59 | 230607 |
| 2026-04-08 | 26.82 | $6.59 | 192640 |
| 2026-04-07 | 28.09 | $6.51 | 239500 |
| 2026-04-06 | 28.79 | $6.48 | 101806 |
| 2026-04-02 | 29.36 | $6.48 | 224000 |
| 2026-04-01 | 29.96 | $6.53 | 336127 |
| 2026-03-31 | 30.60 | $6.48 | 249098 |
| 2026-03-30 | 30.73 | $6.25 | 169600 |
| 2026-03-27 | 29.58 | $6.29 | 250321 |
| 2026-03-26 | 28.47 | $6.38 | 234400 |
| 2026-03-25 | 27.73 | $6.51 | 172500 |
| 2026-03-24 | 27.34 | $6.49 | 143703 |
| 2026-03-23 | 26.59 | $6.50 | 175349 |
| 2026-03-20 | 25.84 | $6.46 | 148014 |
| 2026-03-19 | 25.06 | $6.55 | 134300 |
| 2026-03-18 | 24.69 | $6.63 | 119000 |
| 2026-03-17 | 24.72 | $6.64 | 134000 |
| 2026-03-16 | 24.76 | $6.59 | 106334 |
| 2026-03-13 | 24.01 | $6.53 | 194318 |
| 2026-03-12 | 23.22 | $6.58 | 339000 |
| 2026-03-11 | 21.62 | $6.68 | 121437 |
| 2026-03-10 | 20.68 | $6.70 | 235900 |
| 2026-03-09 | 19.21 | $6.66 | 275119 |
| 2026-03-06 | 17.15 | $6.67 | 162808 |
| 2026-03-05 | 15.42 | $6.73 | 218000 |
| 2026-03-04 | 14.21 | $6.78 | 276200 |
| 2026-03-03 | 13.23 | $6.81 | 172333 |
| 2026-03-02 | 12.20 | $6.82 | 173248 |
| 2026-02-27 | 11.66 | $6.83 | 103500 |
| 2026-02-26 | 11.36 | $6.84 | 101228 |
| 2026-02-25 | 11.05 | $6.83 | 107200 |
| 2026-02-24 | 10.34 | $6.80 | 120600 |
| 2026-02-23 | 9.59 | $6.81 | 100223 |
| 2026-02-20 | 9.03 | $6.85 | 75142 |
| 2026-02-19 | 8.97 | $6.86 | 113800 |
| 2026-02-18 | 8.90 | $6.86 | 107012 |
| 2026-02-17 | 8.97 | $6.85 | 160948 |
| 2026-02-13 | 9.17 | $6.86 | 109490 |
| 2026-02-12 | 9.39 | $6.84 | 107900 |
| 2026-02-11 | 9.61 | $6.89 | 130298 |
| 2026-02-10 | 9.38 | $6.90 | 140200 |
| 2026-02-09 | 9.39 | $6.89 | 197606 |
| 2026-02-06 | 9.53 | $6.85 | 310000 |
| 2026-02-05 | 9.69 | $6.85 | 158121 |
| 2026-02-04 | 10.12 | $6.87 | 159600 |
| 2026-02-03 | 10.12 | $6.85 | 230300 |
| 2026-02-02 | 10.13 | $6.87 | 235131 |
| 2026-01-30 | 10.39 | $6.85 | 188900 |
| 2026-01-29 | 10.80 | $6.83 | 203400 |
| 2026-01-28 | 11.37 | $6.85 | 95930 |
| 2026-01-27 | 11.68 | $6.86 | 120800 |
| 2026-01-26 | 12.01 | $6.85 | 153600 |
| 2026-01-23 | 12.35 | $6.88 | 93100 |
| 2026-01-22 | 12.31 | $6.89 | 217609 |
| 2026-01-21 | 12.27 | $6.86 | 216184 |
| 2026-01-20 | 12.67 | $6.80 | 239400 |
| 2026-01-16 | 12.78 | $6.80 | 110737 |
| 2026-01-15 | 13.02 | $6.77 | 118510 |
| 2026-01-14 | 13.28 | $6.81 | 92842 |
| 2026-01-13 | 13.79 | $6.80 | 107500 |
| 2026-01-12 | 14.44 | $6.82 | 302700 |
| 2026-01-09 | 15.13 | $6.84 | 203400 |
| 2026-01-08 | 15.51 | $6.79 | 173909 |
| 2026-01-07 | 15.69 | $6.80 | 137939 |
| 2026-01-06 | 16.00 | $6.82 | 147200 |
| 2026-01-05 | 16.02 | $6.80 | 273100 |
| 2026-01-02 | 15.88 | $6.78 | 314100 |
| 2025-12-31 | 15.73 | $6.78 | 316834 |
| 2025-12-30 | 15.90 | $6.79 | 348235 |
| 2025-12-29 | 15.93 | $6.79 | 227746 |
| 2025-12-26 | 16.07 | $6.81 | 144949 |
| 2025-12-24 | 16.44 | $6.79 | 156300 |
| 2025-12-23 | 16.25 | $6.79 | 322206 |
| 2025-12-22 | 16.27 | $6.79 | 178400 |
| 2025-12-19 | 16.13 | $6.76 | 270313 |
| 2025-12-18 | 15.85 | $6.74 | 214100 |
| 2025-12-17 | 15.55 | $6.76 | 163046 |
| 2025-12-16 | 15.41 | $6.79 | 211700 |
| 2025-12-15 | 15.36 | $6.78 | 216506 |
| 2025-12-12 | 15.31 | $6.77 | 161632 |
| 2025-12-11 | 15.34 | $6.79 | 159514 |
| 2025-12-10 | 15.55 | $6.85 | 170815 |
| 2025-12-09 | 16.35 | $6.87 | 163700 |
| 2025-12-08 | 17.12 | $6.88 | 138749 |
| 2025-12-05 | 17.94 | $6.89 | 114930 |
| 2025-12-04 | 18.26 | $6.88 | 170129 |
| 2025-12-03 | 18.59 | $6.90 | 328430 |
| 2025-12-02 | 18.95 | $6.86 | 247700 |
| 2025-12-01 | 19.57 | $6.88 | 214700 |
| 2025-11-28 | 20.13 | $6.90 | 83800 |
| 2025-11-26 | 20.80 | $6.83 | 146436 |
| 2025-11-25 | 21.86 | $6.81 | 198600 |
| 2025-11-24 | 22.79 | $6.77 | 163324 |
| 2025-11-21 | 23.18 | $6.71 | 143400 |
| 2025-11-20 | 23.02 | $6.67 | 172220 |
| 2025-11-19 | 22.86 | $6.73 | 141900 |
| 2025-11-18 | 23.04 | $6.77 | 141901 |
| 2025-11-17 | 23.38 | $6.79 | 232300 |
| 2025-11-14 | 23.99 | $6.82 | 126502 |
| 2025-11-13 | 23.54 | $6.81 | 159526 |
| 2025-11-12 | 23.28 | $6.92 | 135102 |
| 2025-11-11 | 23.72 | $6.90 | 171000 |
| 2025-11-10 | 24.18 | $6.89 | 248131 |
| 2025-11-07 | 24.66 | $6.86 | 179305 |
| 2025-11-06 | 24.64 | $6.88 | 138907 |
| 2025-11-05 | 24.80 | $6.88 | 136726 |
| 2025-11-04 | 24.82 | $6.88 | 215317 |
| 2025-11-03 | 24.85 | $6.89 | 209100 |
| 2025-10-31 | 25.12 | $6.93 | 212648 |
| 2025-10-30 | 25.65 | $6.92 | 77900 |
| 2025-10-29 | 25.71 | $6.94 | 98800 |
| 2025-10-28 | 25.94 | $6.93 | 60615 |
| 2025-10-27 | 26.19 | $6.94 | 124416 |
| 2025-10-24 | 26.44 | $6.90 | 90700 |
| 2025-10-23 | 26.22 | $6.87 | 99617 |
| 2025-10-22 | 25.87 | $6.88 | 108340 |
| 2025-10-21 | 25.37 | $6.85 | 106613 |
| 2025-10-20 | 24.34 | $6.80 | 131500 |
| 2025-10-17 | 22.98 | $6.81 | 227429 |
| 2025-10-16 | 21.55 | $6.82 | 174845 |
| 2025-10-15 | 20.37 | $6.91 | 173900 |
| 2025-10-14 | 19.53 | $6.86 | 138851 |
| 2025-10-13 | 18.23 | $6.95 | 147400 |
| 2025-10-10 | 17.37 | $6.90 | 177022 |
| 2025-10-09 | 16.47 | $6.98 | 152546 |
| 2025-10-08 | 16.36 | $7.02 | 191800 |
| 2025-10-07 | 16.70 | $7.03 | 346848 |
| 2025-10-06 | 16.59 | $6.94 | 235946 |
| 2025-10-03 | 14.90 | $6.92 | 228711 |
| 2025-10-02 | 13.40 | $6.96 | 220640 |
| 2025-10-01 | 12.23 | $7.00 | 309624 |
| 2025-09-30 | 11.13 | $7.01 | 228417 |
| 2025-09-29 | 9.96 | $6.98 | 203100 |
| 2025-09-26 | 8.74 | $7.01 | 152600 |
| 2025-09-25 | 8.07 | $7.05 | 98519 |
| 2025-09-24 | 7.82 | $7.06 | 151735 |
| 2025-09-23 | 7.73 | $7.06 | 67500 |
| 2025-09-22 | 7.81 | $7.09 | 133600 |
| 2025-09-19 | 7.89 | $7.08 | 117700 |
| 2025-09-18 | 8.14 | $7.07 | 172420 |
| 2025-09-17 | 8.40 | $7.09 | 173800 |
| 2025-09-16 | 8.84 | $7.08 | 158400 |
| 2025-09-15 | 9.30 | $7.09 | 210700 |
| 2025-09-12 | 9.48 | $7.09 | 158125 |
| 2025-09-11 | 9.97 | $7.11 | 188746 |
| 2025-09-10 | 9.80 | $7.13 | 178512 |
| 2025-09-09 | 9.77 | $7.11 | 176800 |
| 2025-09-08 | 9.88 | $7.12 | 156000 |
| 2025-09-05 | 9.83 | $7.13 | 159700 |
| 2025-09-04 | 9.60 | $7.12 | 121930 |
| 2025-09-03 | 9.77 | $7.08 | 176437 |
| 2025-09-02 | 10.11 | $7.09 | 166500 |
| 2025-08-29 | 10.51 | $7.11 | 354221 |
| 2025-08-28 | 10.88 | $7.09 | 121600 |
| 2025-08-27 | 11.26 | $7.11 | 205600 |
| 2025-08-26 | 11.67 | $7.09 | 126820 |
| 2025-08-25 | 12.19 | $7.06 | 162400 |
| 2025-08-22 | 12.59 | $7.06 | 117711 |
| 2025-08-21 | 12.71 | $7.03 | 101100 |
| 2025-08-20 | 12.52 | $7.04 | 108500 |
| 2025-08-19 | 12.44 | $7.05 | 129513 |
| 2025-08-18 | 12.48 | $7.06 | 129300 |
| 2025-08-15 | 12.51 | $7.04 | 81201 |
| 2025-08-14 | 12.66 | $7.08 | 132934 |
| 2025-08-13 | 13.04 | $7.08 | 106000 |
| 2025-08-12 | 13.31 | $7.05 | 99245 |
| 2025-08-11 | 13.20 | $7.05 | 62639 |
| 2025-08-08 | 13.18 | $7.09 | 76918 |
| 2025-08-07 | 13.78 | $7.10 | 58014 |
| 2025-08-06 | 14.40 | $7.08 | 58208 |
| 2025-08-05 | 15.01 | $7.06 | 89300 |
| 2025-08-04 | 15.53 | $7.06 | 105712 |
| 2025-08-01 | 15.94 | $7.02 | 182700 |
| 2025-07-31 | 16.25 | $7.05 | 178211 |
| 2025-07-30 | 16.58 | $7.04 | 105241 |
| 2025-07-29 | 17.13 | $7.03 | 81600 |
| 2025-07-28 | 17.70 | $7.04 | 117200 |
| 2025-07-25 | 18.19 | $7.01 | 105500 |
| 2025-07-24 | 18.81 | $7.00 | 149707 |
| 2025-07-23 | 19.02 | $6.99 | 420967 |
| 2025-07-22 | 19.25 | $7.03 | 174200 |
| 2025-07-21 | 19.82 | $7.03 | 198600 |
| 2025-07-18 | 20.32 | $6.91 | 982404 |
| 2025-07-17 | 20.85 | $7.09 | 165141 |
| 2025-07-16 | 21.25 | $7.07 | 156800 |
| 2025-07-15 | 21.55 | $7.08 | 255824 |
| 2025-07-14 | 21.87 | $7.08 | 266311 |
| 2025-07-11 | 22.20 | $7.04 | 108614 |
| 2025-07-10 | 22.79 | $7.08 | 123648 |
| 2025-07-09 | 22.63 | $7.10 | 198600 |
| 2025-07-08 | 22.46 | $7.10 | 87400 |
| 2025-07-07 | 22.42 | $7.09 | 114400 |
| 2025-07-03 | 22.38 | $7.12 | 67738 |
| 2025-07-02 | 21.10 | $7.16 | 197800 |
| 2025-07-01 | 19.45 | $7.10 | 196200 |
| 2025-06-30 | 17.96 | $7.06 | 128300 |
| 2025-06-27 | 16.68 | $7.04 | 197313 |
| 2025-06-26 | 15.53 | $6.99 | 113001 |
| 2025-06-25 | 14.75 | $6.95 | 147418 |
| 2025-06-24 | 13.93 | $6.94 | 76711 |
| 2025-06-23 | 13.39 | $6.90 | 119700 |
| 2025-06-20 | 13.29 | $6.90 | 97632 |
| 2025-06-18 | 13.18 | $6.86 | 86634 |
| 2025-06-17 | 13.37 | $6.87 | 87000 |
| 2025-06-16 | 13.45 | $6.88 | 48529 |
| 2025-06-13 | 13.40 | $6.85 | 112525 |
| 2025-06-12 | 13.54 | $6.88 | 94500 |
| 2025-06-11 | 13.45 | $6.92 | 186109 |
| 2025-06-10 | 12.96 | $6.93 | 168544 |
| 2025-06-09 | 12.53 | $6.90 | 81600 |
| 2025-06-06 | 12.25 | $6.91 | 59100 |
| 2025-06-05 | 11.96 | $6.90 | 145100 |
| 2025-06-04 | 11.73 | $6.88 | 82010 |
| 2025-06-03 | 11.56 | $6.87 | 141145 |
| 2025-06-02 | 11.55 | $6.85 | 209745 |
| 2025-05-30 | 11.69 | $6.84 | 147717 |
| 2025-05-29 | 12.01 | $6.82 | 120400 |
| 2025-05-28 | 12.35 | $6.80 | 376405 |
| 2025-05-27 | 12.70 | $6.80 | 129134 |
| 2025-05-23 | 13.22 | $6.76 | 151500 |
| 2025-05-22 | 13.58 | $6.72 | 166805 |
| 2025-05-21 | 13.96 | $6.73 | 164935 |
| 2025-05-20 | 14.44 | $6.78 | 115900 |
| 2025-05-19 | 15.01 | $6.79 | 139600 |
| 2025-05-16 | 15.77 | $6.81 | 78700 |
| 2025-05-15 | 16.34 | $6.80 | 150425 |
| 2025-05-14 | 17.07 | $6.77 | 186600 |
| 2025-05-13 | 17.85 | $6.77 | 173200 |
| 2025-05-12 | 18.78 | $6.76 | 446500 |
| 2025-05-09 | 19.75 | $6.73 | 235431 |
| 2025-05-08 | 20.74 | $6.74 | 245500 |
| 2025-05-07 | 21.76 | $6.72 | 174900 |
| 2025-05-06 | 22.84 | $6.75 | 100000 |
| 2025-05-05 | 23.94 | $6.79 | 108700 |
| 2025-05-02 | 24.94 | $6.81 | 121335 |
| 2025-05-01 | 25.98 | $6.75 | 174000 |
| 2025-04-30 | 27.18 | $6.74 | 233500 |
| 2025-04-29 | 28.48 | $6.72 | 175200 |
| 2025-04-28 | 29.80 | $6.67 | 272012 |
| 2025-04-25 | 31.09 | $6.66 | 124803 |
| 2025-04-24 | 32.21 | $6.63 | 196400 |
| 2025-04-23 | 33.38 | $6.61 | 229148 |
| 2025-04-22 | 34.31 | $6.46 | 107200 |
| 2025-04-21 | 34.59 | $6.40 | 210832 |
| 2025-04-17 | 34.75 | $6.44 | 183745 |
| 2025-04-16 | 35.08 | $6.43 | 209720 |
| 2025-04-15 | 35.20 | $6.44 | 283207 |
| 2025-04-14 | 35.32 | $6.35 | 202800 |
| 2025-04-11 | 34.94 | $6.27 | 250692 |
| 2025-04-10 | 34.16 | $6.28 | 327446 |
| 2025-04-09 | 33.33 | $6.50 | 414237 |
| 2025-04-08 | 32.47 | $6.20 | 344400 |
| 2025-04-07 | 31.60 | $6.11 | 543603 |
| 2025-04-04 | 28.99 | $6.32 | 682807 |
| 2025-04-03 | 26.74 | $6.76 | 272300 |
| 2025-04-02 | 25.62 | $6.89 | 212236 |
| 2025-04-01 | 25.27 | $6.88 | 216117 |
| 2025-03-31 | 24.99 | $6.84 | 171919 |
| 2025-03-28 | 24.53 | $6.90 | 190702 |
| 2025-03-27 | 24.05 | $6.88 | 117500 |
| 2025-03-26 | 23.70 | $6.89 | 163712 |
| 2025-03-25 | 23.49 | $6.96 | 143300 |
| 2025-03-24 | 23.36 | $6.89 | 115000 |
| 2025-03-21 | 22.28 | $6.87 | 219038 |
| 2025-03-20 | 21.14 | $6.86 | 91001 |
| 2025-03-19 | 20.07 | $6.86 | 100970 |
| 2025-03-18 | 18.62 | $6.85 | 85923 |
| 2025-03-17 | 17.57 | $6.84 | 88000 |
| 2025-03-14 | 16.28 | $6.81 | 115516 |
| 2025-03-13 | 14.93 | $6.80 | 159600 |
| 2025-03-12 | 13.51 | $6.88 | 283500 |
| 2025-03-11 | 12.70 | $6.85 | 263925 |
| 2025-03-10 | 11.69 | $6.87 | 114300 |
| 2025-03-07 | 10.28 | $6.89 | 209800 |
| 2025-03-06 | 8.96 | $6.92 | 173016 |
| 2025-03-05 | 8.12 | $6.97 | 177738 |
| 2025-03-04 | 7.55 | $6.99 | 162700 |
| 2025-03-03 | 7.47 | $7.04 | 326930 |
| 2025-02-28 | 7.75 | $7.05 | 157000 |
| 2025-02-27 | 8.11 | $6.97 | 158400 |
| 2025-02-26 | 8.16 | $7.02 | 228423 |
| 2025-02-25 | 8.22 | $7.02 | 158111 |
| 2025-02-24 | 8.41 | $7.00 | 138535 |
| 2025-02-21 | 8.61 | $7.03 | 95500 |
| 2025-02-20 | 8.48 | $7.03 | 120231 |
| 2025-02-19 | 8.64 | $7.03 | 167324 |
| 2025-02-18 | 8.95 | $7.01 | 134246 |
| 2025-02-14 | 9.28 | $6.99 | 184300 |
| 2025-02-13 | 9.63 | $7.01 | 121737 |
| 2025-02-12 | 10.13 | $7.02 | 182400 |
| 2025-02-11 | 10.52 | $7.04 | 188820 |
| 2025-02-10 | 10.93 | $7.04 | 278304 |
| 2025-02-07 | 10.96 | $7.03 | 198510 |
| 2025-02-06 | 11.10 | $7.06 | 244100 |
| 2025-02-05 | 10.99 | $7.06 | 156303 |
| 2025-02-04 | 10.43 | $7.05 | 228229 |
| 2025-02-03 | 9.84 | $7.05 | 198142 |
| 2025-01-31 | 9.40 | $7.06 | 163834 |
| 2025-01-30 | 9.15 | $7.04 | 297913 |
| 2025-01-29 | 8.98 | $7.01 | 96413 |
| 2025-01-28 | 9.22 | $7.00 | 174445 |
| 2025-01-27 | 9.48 | $7.05 | 146000 |
| 2025-01-24 | 9.64 | $7.02 | 134700 |
| 2025-01-23 | 9.90 | $7.02 | 102900 |
| 2025-01-22 | 10.18 | $7.02 | 89300 |
| 2025-01-21 | 10.57 | $7.01 | 110800 |
| 2025-01-17 | 10.98 | $6.97 | 98800 |
| 2025-01-16 | 11.33 | $6.96 | 131632 |
| 2025-01-15 | 11.60 | $6.95 | 151500 |
| 2025-01-14 | 11.88 | $6.94 | 53100 |
| 2025-01-13 | 11.90 | $6.92 | 93428 |
| 2025-01-10 | 11.62 | $6.95 | 200700 |
| 2025-01-08 | 12.16 | $7.00 | 108600 |
| 2025-01-07 | 12.78 | $6.98 | 167200 |
| 2025-01-06 | 13.34 | $7.00 | 248000 |
| 2025-01-03 | 13.74 | $6.98 | 115307 |
| 2025-01-02 | 14.17 | $6.99 | 148934 |
| 2024-12-31 | 14.86 | $6.89 | 99500 |
| 2024-12-30 | 15.44 | $6.86 | 113513 |
| 2024-12-27 | 15.26 | $6.85 | 82900 |
| 2024-12-26 | 15.08 | $6.92 | 106719 |
| 2024-12-24 | 15.43 | $6.90 | 92900 |
| 2024-12-23 | 15.69 | $6.90 | 147900 |
| 2024-12-20 | 15.98 | $6.84 | 228300 |
| 2024-12-19 | 15.31 | $6.80 | 279530 |
| 2024-12-18 | 14.60 | $6.82 | 210600 |
| 2024-12-17 | 14.05 | $6.93 | 180444 |
| 2024-12-16 | 14.27 | $6.98 | 170600 |
| 2024-12-13 | 14.93 | $7.01 | 255647 |
| 2024-12-12 | 15.62 | $7.00 | 196900 |
| 2024-12-11 | 16.43 | $7.06 | 360210 |
| 2024-12-10 | 16.51 | $7.05 | 107200 |
| 2024-12-09 | 16.68 | $7.04 | 89120 |
| 2024-12-06 | 16.86 | $7.06 | 121100 |
| 2024-12-05 | 16.82 | $7.04 | 168109 |
| 2024-12-04 | 17.03 | $7.02 | 100533 |
| 2024-12-03 | 17.25 | $7.04 | 305800 |
| 2024-12-02 | 17.48 | $7.00 | 164136 |
| 2024-11-29 | 17.98 | $7.02 | 74004 |
| 2024-11-27 | 18.50 | $6.98 | 73604 |
| 2024-11-26 | 19.38 | $6.95 | 191502 |
| 2024-11-25 | 20.13 | $6.96 | 89100 |
| 2024-11-22 | 20.92 | $6.96 | 192409 |
| 2024-11-21 | 21.99 | $6.89 | 177100 |
| 2024-11-20 | 22.44 | $6.87 | 159900 |
| 2024-11-19 | 22.82 | $6.82 | 300836 |
| 2024-11-18 | 22.80 | $6.79 | 239110 |
| 2024-11-15 | 22.79 | $6.80 | 175500 |
| 2024-11-14 | 22.56 | $6.83 | 169146 |
| 2024-11-13 | 22.70 | $6.85 | 342800 |
| 2024-11-12 | 22.86 | $6.87 | 345400 |
| 2024-11-11 | 23.29 | $6.97 | 260105 |
| 2024-11-08 | 24.18 | $7.03 | 162000 |
| 2024-11-07 | 25.01 | $7.00 | 298800 |
| 2024-11-06 | 26.24 | $6.89 | 150200 |
| 2024-11-05 | 26.71 | $6.85 | 133925 |
| 2024-11-04 | 26.51 | $6.83 | 111300 |
| 2024-11-01 | 26.30 | $6.83 | 224100 |
| 2024-10-31 | 25.94 | $6.83 | 202900 |
| 2024-10-30 | 25.12 | $6.76 | 342030 |
| 2024-10-29 | 24.26 | $6.82 | 222249 |
| 2024-10-28 | 23.67 | $6.88 | 98300 |
| 2024-10-25 | 23.59 | $6.91 | 155816 |
| 2024-10-24 | 23.51 | $6.88 | 168100 |
| 2024-10-23 | 23.29 | $6.87 | 202500 |
| 2024-10-22 | 23.06 | $6.91 | 99933 |
| 2024-10-21 | 23.13 | $6.93 | 283239 |
| 2024-10-18 | 23.37 | $6.95 | 168100 |
| 2024-10-17 | 23.98 | $6.95 | 179003 |
| 2024-10-16 | 24.63 | $7.00 | 118900 |
| 2024-10-15 | 25.69 | $6.98 | 141649 |
| 2024-10-14 | 26.80 | $7.06 | 123900 |
| 2024-10-11 | 27.44 | $7.11 | 114500 |
| 2024-10-10 | 27.56 | $7.12 | 143640 |
| 2024-10-09 | 27.53 | $7.12 | 151441 |
| 2024-10-08 | 27.76 | $7.07 | 86500 |
| 2024-10-07 | 28.28 | $7.10 | 246248 |
| 2024-10-04 | 28.83 | $7.12 | 178900 |
| 2024-10-03 | 28.52 | $7.12 | 173210 |
| 2024-10-02 | 28.19 | $7.20 | 116203 |
| 2024-10-01 | 27.36 | $7.20 | 278000 |
| 2024-09-30 | 26.48 | $7.13 | 259738 |
| 2024-09-27 | 26.06 | $7.11 | 94215 |
| 2024-09-26 | 25.87 | $7.09 | 127000 |
| 2024-09-25 | 25.68 | $7.09 | 146500 |
| 2024-09-24 | 25.74 | $7.11 | 195810 |
| 2024-09-23 | 25.80 | $7.05 | 111246 |
| 2024-09-20 | 26.58 | $7.02 | 209629 |
| 2024-09-19 | 27.39 | $7.04 | 171000 |
| 2024-09-18 | 27.66 | $7.05 | 172100 |
| 2024-09-17 | 28.15 | $7.03 | 191743 |
| 2024-09-16 | 28.66 | $7.07 | 155733 |
| 2024-09-13 | 28.58 | $7.09 | 103140 |
| 2024-09-12 | 28.48 | $7.12 | 223334 |
| 2024-09-11 | 27.89 | $7.11 | 138300 |
| 2024-09-10 | 27.33 | $7.09 | 131823 |
| 2024-09-09 | 26.82 | $7.06 | 171526 |
| 2024-09-06 | 26.52 | $7.05 | 103800 |
| 2024-09-05 | 26.28 | $7.02 | 114446 |
| 2024-09-04 | 26.03 | $7.01 | 155008 |
| 2024-09-03 | 25.84 | $6.98 | 167149 |
| 2024-08-30 | 25.50 | $7.00 | 264100 |
| 2024-08-29 | 25.80 | $7.00 | 151426 |
| 2024-08-28 | 26.12 | $7.01 | 99700 |
| 2024-08-27 | 25.88 | $7.04 | 105123 |
| 2024-08-26 | 25.63 | $7.04 | 72200 |
| 2024-08-23 | 25.37 | $7.01 | 117200 |
| 2024-08-22 | 25.09 | $6.99 | 187000 |
| 2024-08-21 | 25.09 | $7.00 | 161105 |
| 2024-08-20 | 25.08 | $6.98 | 185501 |
| 2024-08-19 | 25.08 | $7.00 | 75500 |
| 2024-08-16 | 24.85 | $6.98 | 71007 |
| 2024-08-15 | 24.73 | $6.94 | 127000 |
| 2024-08-14 | 24.67 | $6.93 | 52600 |
| 2024-08-13 | 24.73 | $6.91 | 154221 |
| 2024-08-12 | 24.80 | $6.95 | 140513 |
| 2024-08-09 | 24.67 | $6.99 | 106342 |
| 2024-08-08 | 24.44 | $6.94 | 106600 |
| 2024-08-07 | 24.36 | $6.89 | 182502 |
| 2024-08-06 | 24.56 | $6.82 | 144200 |
| 2024-08-05 | 25.24 | $6.85 | 159400 |
| 2024-08-02 | 25.94 | $6.99 | 170900 |
| 2024-08-01 | 25.37 | $7.03 | 230800 |
| 2024-07-31 | 23.97 | $6.97 | 172513 |
| 2024-07-30 | 22.91 | $6.92 | 124000 |
| 2024-07-29 | 22.11 | $6.91 | 203600 |
| 2024-07-26 | 21.26 | $6.88 | 141737 |
| 2024-07-25 | 20.79 | $6.84 | 121201 |
| 2024-07-24 | 20.53 | $6.81 | 114300 |
| 2024-07-23 | 20.42 | $6.83 | 192747 |
| 2024-07-22 | 20.39 | $6.76 | 108317 |
| 2024-07-19 | 20.72 | $6.75 | 74703 |
| 2024-07-18 | 21.07 | $6.77 | 108123 |
| 2024-07-17 | 21.44 | $6.75 | 203907 |
| 2024-07-16 | 21.82 | $6.83 | 176225 |
| 2024-07-15 | 21.52 | $6.78 | 218044 |
| 2024-07-12 | 21.21 | $6.84 | 110900 |
| 2024-07-11 | 20.36 | $6.84 | 155449 |
| 2024-07-10 | 19.48 | $6.84 | 207338 |
| 2024-07-09 | 18.15 | $6.83 | 222900 |
| 2024-07-08 | 17.03 | $6.74 | 94500 |
| 2024-07-05 | 16.16 | $6.73 | 114000 |
| 2024-07-03 | 15.24 | $6.78 | 208300 |
| 2024-07-02 | 14.41 | $6.72 | 167922 |
| 2024-07-01 | 13.95 | $6.65 | 217400 |
| 2024-06-28 | 13.71 | $6.62 | 269500 |
| 2024-06-27 | 13.90 | $6.61 | 184646 |
| 2024-06-26 | 13.86 | $6.61 | 182809 |
| 2024-06-25 | 13.91 | $6.62 | 163800 |
| 2024-06-24 | 13.96 | $6.63 | 121412 |
| 2024-06-21 | 13.68 | $6.69 | 115500 |
| 2024-06-20 | 13.46 | $6.65 | 109600 |
| 2024-06-18 | 13.47 | $6.64 | 118300 |
| 2024-06-17 | 13.48 | $6.62 | 150000 |
| 2024-06-14 | 13.56 | $6.65 | 80000 |
| 2024-06-13 | 13.35 | $6.66 | 81518 |
| 2024-06-12 | 13.28 | $6.69 | 129200 |
| 2024-06-11 | 12.69 | $6.67 | 151200 |
| 2024-06-10 | 12.49 | $6.64 | 114500 |
| 2024-06-07 | 12.44 | $6.65 | 120027 |
| 2024-06-06 | 12.38 | $6.65 | 137107 |
| 2024-06-05 | 12.12 | $6.65 | 157300 |
| 2024-06-04 | 11.99 | $6.61 | 146144 |
| 2024-06-03 | 12.07 | $6.56 | 193000 |
| 2024-05-31 | 12.37 | $6.55 | 133441 |
| 2024-05-30 | 13.00 | $6.48 | 105441 |
| 2024-05-29 | 13.19 | $6.45 | 152440 |
| 2024-05-28 | 13.38 | $6.50 | 455400 |
| 2024-05-24 | 13.73 | $6.59 | 63304 |
| 2024-05-23 | 13.87 | $6.57 | 205400 |
| 2024-05-22 | 14.01 | $6.60 | 103019 |
| 2024-05-21 | 14.65 | $6.58 | 104839 |
| 2024-05-20 | 15.25 | $6.55 | 106117 |
| 2024-05-17 | 15.70 | $6.54 | 146900 |
| 2024-05-16 | 16.25 | $6.56 | 134600 |
| 2024-05-15 | 16.84 | $6.58 | 222400 |
| 2024-05-14 | 17.45 | $6.50 | 274100 |
| 2024-05-13 | 17.68 | $6.50 | 356800 |
| 2024-05-10 | 17.92 | $6.57 | 102702 |
| 2024-05-09 | 18.06 | $6.64 | 122800 |
| 2024-05-08 | 17.50 | $6.63 | 141600 |
| 2024-05-07 | 16.92 | $6.62 | 149900 |
| 2024-05-06 | 16.30 | $6.65 | 153331 |
| 2024-05-03 | 15.85 | $6.60 | 108023 |
| 2024-05-02 | 15.73 | $6.53 | 176700 |
| 2024-05-01 | 16.09 | $6.51 | 238941 |
| 2024-04-30 | 16.75 | $6.45 | 129337 |
| 2024-04-29 | 17.31 | $6.48 | 95524 |
| 2024-04-26 | 18.00 | $6.44 | 80333 |
| 2024-04-25 | 18.28 | $6.39 | 135333 |
| 2024-04-24 | 18.23 | $6.45 | 148300 |
| 2024-04-23 | 18.61 | $6.47 | 100618 |
| 2024-04-22 | 19.02 | $6.41 | 167300 |
| 2024-04-19 | 19.22 | $6.32 | 120220 |
| 2024-04-18 | 18.20 | $6.34 | 95546 |
| 2024-04-17 | 16.80 | $6.33 | 121600 |
| 2024-04-16 | 15.33 | $6.32 | 220933 |
| 2024-04-15 | 13.62 | $6.32 | 204000 |
| 2024-04-12 | 11.82 | $6.38 | 197392 |
| 2024-04-11 | 10.41 | $6.46 | 271300 |
| 2024-04-10 | 9.47 | $6.51 | 376930 |
| 2024-04-09 | 8.97 | $6.55 | 122800 |
| 2024-04-08 | 9.05 | $6.57 | 193730 |
| 2024-04-05 | 9.13 | $6.54 | 271409 |
| 2024-04-04 | 8.92 | $6.55 | 176923 |
| 2024-04-03 | 8.69 | $6.55 | 367805 |
| 2024-04-02 | 8.69 | $6.57 | 168100 |
| 2024-04-01 | 9.06 | $6.62 | 266000 |
| 2024-03-28 | 9.35 | $6.64 | 339900 |
| 2024-03-27 | 9.38 | $6.68 | 148209 |
| 2024-03-26 | 8.94 | $6.64 | 77818 |
| 2024-03-25 | 8.85 | $6.63 | 124542 |
| 2024-03-22 | 8.75 | $6.66 | 78207 |
| 2024-03-21 | 8.49 | $6.64 | 171631 |
| 2024-03-20 | 8.22 | $6.64 | 129700 |
| 2024-03-19 | 8.64 | $6.63 | 94500 |
| 2024-03-18 | 9.09 | $6.60 | 57123 |
| 2024-03-15 | 9.29 | $6.59 | 72215 |
| 2024-03-14 | 9.50 | $6.61 | 109032 |
| 2024-03-13 | 9.84 | $6.63 | 179600 |
| 2024-03-12 | 10.31 | $6.60 | 185900 |
| 2024-03-11 | 10.44 | $6.58 | 155328 |
| 2024-03-08 | 10.18 | $6.63 | 1.2M |
| 2024-03-07 | 10.46 | $6.62 | 163735 |
| 2024-03-06 | 10.76 | $6.62 | 175606 |
| 2024-03-05 | 11.07 | $6.63 | 216409 |
| 2024-03-04 | 11.40 | $6.63 | 198000 |
| 2024-03-01 | 11.96 | $6.67 | 149932 |
| 2024-02-29 | 12.41 | $6.67 | 107400 |
| 2024-02-28 | 12.88 | $6.65 | 127000 |
| 2024-02-27 | 13.32 | $6.60 | 143103 |
| 2024-02-26 | 13.56 | $6.59 | 169109 |
| 2024-02-23 | 13.81 | $6.63 | 174600 |
| 2024-02-22 | 14.08 | $6.64 | 119238 |
| 2024-02-21 | 14.72 | $6.64 | 146302 |
| 2024-02-20 | 15.39 | $6.61 | 113800 |
| 2024-02-16 | 15.81 | $6.62 | 123237 |
| 2024-02-15 | 16.25 | $6.66 | 226100 |
| 2024-02-14 | 16.98 | $6.67 | 192800 |
| 2024-02-13 | 17.55 | $6.64 | 123000 |
| 2024-02-12 | 18.33 | $6.72 | 136000 |
| 2024-02-09 | 18.66 | $6.76 | 162319 |
| 2024-02-08 | 18.23 | $6.75 | 165800 |
| 2024-02-07 | 18.15 | $6.73 | 171800 |
| 2024-02-06 | 18.16 | $6.72 | 130100 |
| 2024-02-05 | 18.41 | $6.65 | 161800 |
| 2024-02-02 | 19.05 | $6.68 | 222600 |
| 2024-02-01 | 19.13 | $6.75 | 295613 |
| 2024-01-31 | 18.82 | $6.68 | 341900 |
| 2024-01-30 | 18.57 | $6.70 | 225300 |
| 2024-01-29 | 18.48 | $6.66 | 123840 |
| 2024-01-26 | 18.83 | $6.65 | 156706 |
| 2024-01-25 | 19.29 | $6.64 | 113829 |
| 2024-01-24 | 19.67 | $6.62 | 130600 |
| 2024-01-23 | 20.44 | $6.57 | 174200 |
| 2024-01-22 | 21.46 | $6.58 | 115500 |
| 2024-01-19 | 22.43 | $6.51 | 142400 |
| 2024-01-18 | 23.36 | $6.54 | 175300 |
| 2024-01-17 | 24.44 | $6.54 | 159700 |
| 2024-01-16 | 25.48 | $6.58 | 121700 |
| 2024-01-12 | 26.25 | $6.61 | 84400 |
| 2024-01-11 | 26.84 | $6.67 | 155433 |
| 2024-01-10 | 26.71 | $6.65 | 216300 |
| 2024-01-09 | 26.58 | $6.63 | 326600 |
| 2024-01-08 | 26.65 | $6.64 | 116629 |
| 2024-01-05 | 26.06 | $6.60 | 134623 |
| 2024-01-04 | 25.64 | $6.60 | 129232 |
| 2024-01-03 | 25.26 | $6.59 | 153600 |
| 2024-01-02 | 24.87 | $6.57 | 206726 |
| 2023-12-29 | 24.66 | $6.52 | 278500 |
| 2023-12-28 | 24.57 | $6.55 | 257142 |
| 2023-12-27 | 24.49 | $6.53 | 169016 |
| 2023-12-26 | 24.40 | $6.52 | 137800 |
| 2023-12-22 | 24.30 | $6.50 | 250109 |
| 2023-12-21 | 24.20 | $6.52 | 253115 |
| 2023-12-20 | 24.21 | $6.45 | 174800 |
| 2023-12-19 | 24.34 | $6.49 | 197805 |
| 2023-12-18 | 23.99 | $6.49 | 286242 |
| 2023-12-15 | 23.68 | $6.51 | 215923 |
| 2023-12-14 | 23.36 | $6.50 | 241100 |
| 2023-12-13 | 23.16 | $6.41 | 355418 |
| 2023-12-12 | 23.34 | $6.30 | 143700 |
| 2023-12-11 | 24.18 | $6.31 | 249130 |
| 2023-12-08 | 25.07 | $6.35 | 267400 |
| 2023-12-07 | 25.48 | $6.41 | 163149 |
| 2023-12-06 | 25.22 | $6.39 | 208338 |
| 2023-12-05 | 24.94 | $6.39 | 193215 |
| 2023-12-04 | 24.70 | $6.40 | 307200 |
| 2023-12-01 | 24.15 | $6.41 | 154000 |
| 2023-11-30 | 23.61 | $6.33 | 128400 |
| 2023-11-29 | 23.59 | $6.29 | 155500 |
| 2023-11-28 | 23.63 | $6.25 | 236148 |
| 2023-11-27 | 23.91 | $6.26 | 98109 |
| 2023-11-24 | 23.83 | $6.27 | 93500 |
| 2023-11-22 | 23.75 | $6.29 | 462500 |
| 2023-11-21 | 23.66 | $6.21 | 149535 |
| 2023-11-20 | 23.96 | $6.22 | 91900 |
| 2023-11-17 | 24.34 | $6.17 | 201606 |
| 2023-11-16 | 24.92 | $6.17 | 179138 |
| 2023-11-15 | 25.65 | $6.13 | 248200 |
| 2023-11-14 | 26.48 | $6.11 | 380237 |
| 2023-11-13 | 27.53 | $5.98 | 495318 |
| 2023-11-10 | 28.57 | $6.04 | 619300 |
| 2023-11-09 | 29.66 | $6.06 | 187217 |
| 2023-11-08 | 30.73 | $6.13 | 177600 |
| 2023-11-07 | 31.50 | $6.09 | 205211 |
| 2023-11-06 | 32.38 | $6.08 | 174007 |
| 2023-11-03 | 33.31 | $6.12 | 398300 |
| 2023-11-02 | 34.29 | $6.03 | 327830 |
| 2023-11-01 | 36.08 | $5.87 | 353001 |
| 2023-10-31 | 36.58 | $5.80 | 167648 |
| 2023-10-30 | 36.37 | $5.77 | 119213 |
| 2023-10-27 | 35.43 | $5.71 | 359944 |
| 2023-10-26 | 34.29 | $5.73 | 178618 |
| 2023-10-25 | 33.21 | $5.74 | 210713 |
| 2023-10-24 | 32.17 | $5.82 | 252743 |
| 2023-10-23 | 31.36 | $5.79 | 265100 |
| 2023-10-20 | 30.22 | $5.83 | 185419 |
| 2023-10-19 | 29.31 | $5.87 | 142500 |
| 2023-10-18 | 28.53 | $5.89 | 160425 |
| 2023-10-17 | 27.84 | $5.89 | 341611 |
| 2023-10-16 | 27.10 | $5.88 | 387500 |
| 2023-10-13 | 26.39 | $5.90 | 503600 |
| 2023-10-12 | 25.75 | $5.93 | 230154 |
| 2023-10-11 | 25.14 | $6.00 | 489645 |
| 2023-10-10 | 25.02 | $5.99 | 602700 |
| 2023-10-09 | 24.90 | $5.99 | 134446 |
| 2023-10-06 | 24.25 | $5.97 | 235415 |
| 2023-10-05 | 23.56 | $5.97 | 342629 |
| 2023-10-04 | 23.09 | $6.01 | 207800 |
| 2023-10-03 | 22.06 | $5.99 | 161500 |
| 2023-10-02 | 21.02 | $6.05 | 290519 |
| 2023-09-29 | 20.17 | $6.10 | 247300 |
| 2023-09-28 | 19.75 | $6.11 | 299514 |
| 2023-09-27 | 18.74 | $6.10 | 215538 |
| 2023-09-26 | 17.67 | $6.11 | 319427 |
| 2023-09-25 | 16.88 | $6.12 | 196900 |
| 2023-09-22 | 16.05 | $6.16 | 353247 |
| 2023-09-21 | 15.40 | $6.11 | 204881 |
| 2023-09-20 | 14.30 | $6.16 | 354114 |
| 2023-09-19 | 13.50 | $6.19 | 213030 |
| 2023-09-18 | 12.51 | $6.21 | 327100 |
| 2023-09-15 | 11.48 | $6.20 | 68448 |
| 2023-09-14 | 11.12 | $6.23 | 180939 |
| 2023-09-13 | 11.04 | $6.24 | 203710 |
| 2023-09-12 | 10.96 | $6.25 | 105916 |
| 2023-09-11 | 10.75 | $6.25 | 94228 |
| 2023-09-08 | 10.71 | $6.30 | 221800 |
| 2023-09-07 | 11.20 | $6.30 | 72100 |
| 2023-09-06 | 11.35 | $6.28 | 297136 |
| 2023-09-05 | 11.61 | $6.33 | 274534 |
| 2023-09-01 | 11.99 | $6.33 | 369049 |
| 2023-08-31 | 12.52 | $6.33 | 313209 |
| 2023-08-30 | 12.82 | $6.30 | 222532 |
| 2023-08-29 | 13.12 | $6.31 | 453706 |
| 2023-08-28 | 12.95 | $6.27 | 321923 |
| 2023-08-25 | 12.64 | $6.27 | 183621 |
| 2023-08-24 | 12.19 | $6.26 | 310504 |
| 2023-08-23 | 11.71 | $6.32 | 319903 |
| 2023-08-22 | 11.53 | $6.28 | 183125 |
| 2023-08-21 | 10.85 | $6.26 | 214000 |
| 2023-08-18 | 10.13 | $6.28 | 165300 |
| 2023-08-17 | 9.45 | $6.29 | 378200 |
| 2023-08-16 | 8.97 | $6.37 | 54300 |
| 2023-08-15 | 9.41 | $6.38 | 42804 |
| 2023-08-14 | 9.82 | $6.40 | 110700 |
| 2023-08-11 | 10.25 | $6.43 | 97647 |
| 2023-08-10 | 10.71 | $6.45 | 231722 |
| 2023-08-09 | 10.39 | $6.44 | 59233 |
| 2023-08-08 | 10.54 | $6.41 | 98515 |
| 2023-08-07 | 10.92 | $6.41 | 70540 |
| 2023-08-04 | 11.44 | $6.37 | 117900 |
| 2023-08-03 | 11.88 | $6.33 | 244000 |
| 2023-08-02 | 12.23 | $6.38 | 196500 |
| 2023-08-01 | 12.72 | $6.40 | 131200 |
| 2023-07-31 | 12.88 | $6.44 | 155300 |
| 2023-07-28 | 12.79 | $6.43 | 176000 |
| 2023-07-27 | 12.80 | $6.36 | 190441 |
| 2023-07-26 | 12.81 | $6.42 | 172100 |
| 2023-07-25 | 12.82 | $6.37 | 145300 |
| 2023-07-24 | 13.29 | $6.40 | 189940 |
| 2023-07-21 | 13.67 | $6.37 | 205525 |
| 2023-07-20 | 14.26 | $6.37 | 308423 |
| 2023-07-19 | 14.88 | $6.41 | 287159 |
| 2023-07-18 | 14.93 | $6.46 | 192152 |
| 2023-07-17 | 14.75 | $6.43 | 122400 |
| 2023-07-14 | 14.80 | $6.42 | 135040 |
| 2023-07-13 | 14.86 | $6.49 | 132500 |
| 2023-07-12 | 14.48 | $6.53 | 86442 |
| 2023-07-11 | 13.74 | $6.46 | 76621 |
| 2023-07-10 | 13.47 | $6.40 | 146736 |
| 2023-07-07 | 13.53 | $6.38 | 139504 |
| 2023-07-06 | 13.69 | $6.39 | 130230 |
| 2023-07-05 | 13.85 | $6.47 | 111600 |
| 2023-07-03 | 13.07 | $6.44 | 141700 |
| 2023-06-30 | 12.25 | $6.45 | 299018 |
| 2023-06-29 | 11.61 | $6.38 | 211400 |
| 2023-06-28 | 11.09 | $6.41 | 178300 |
| 2023-06-27 | 10.69 | $6.33 | 149900 |
| 2023-06-26 | 10.79 | $6.30 | 67500 |
| 2023-06-23 | 11.09 | $6.30 | 147115 |
| 2023-06-22 | 11.51 | $6.29 | 52317 |
| 2023-06-21 | 11.73 | $6.33 | 74900 |
| 2023-06-20 | 11.76 | $6.36 | 380519 |
| 2023-06-16 | 11.79 | $6.30 | 137700 |
| 2023-06-15 | 11.98 | $6.34 | 351200 |
| 2023-06-14 | 12.18 | $6.28 | 392800 |
| 2023-06-13 | 12.64 | $6.25 | 457600 |
| 2023-06-12 | 13.24 | $6.22 | 393328 |
| 2023-06-09 | 13.51 | $6.26 | 306320 |
| 2023-06-08 | 14.04 | $6.32 | 248220 |
| 2023-06-07 | 14.30 | $6.29 | 96500 |
| 2023-06-06 | 14.74 | $6.29 | 195400 |
| 2023-06-05 | 15.30 | $6.25 | 243634 |
| 2023-06-02 | 16.07 | $6.26 | 155100 |
| 2023-06-01 | 16.77 | $6.24 | 230427 |
| 2023-05-31 | 17.25 | $6.17 | 161628 |
| 2023-05-30 | 16.89 | $6.17 | 204636 |
| 2023-05-26 | 16.57 | $6.13 | 203100 |
| 2023-05-25 | 16.00 | $6.12 | 88700 |
| 2023-05-24 | 15.47 | $6.18 | 145507 |
| 2023-05-23 | 15.05 | $6.19 | 88800 |
| 2023-05-22 | 14.97 | $6.29 | 195630 |
| 2023-05-19 | 14.89 | $6.20 | 174232 |
| 2023-05-18 | 14.26 | $6.22 | 166500 |
| 2023-05-17 | 13.59 | $6.26 | 70000 |
| 2023-05-16 | 13.08 | $6.25 | 76400 |
| 2023-05-15 | 12.61 | $6.29 | 90100 |
| 2023-05-12 | 12.39 | $6.30 | 70322 |
| 2023-05-11 | 12.16 | $6.37 | 62848 |
| 2023-05-10 | 12.35 | $6.40 | 83500 |
| 2023-05-09 | 12.78 | $6.42 | 114910 |
| 2023-05-08 | 13.06 | $6.41 | 149400 |
| 2023-05-05 | 13.35 | $6.39 | 137300 |
| 2023-05-04 | 13.22 | $6.31 | 187400 |
| 2023-05-03 | 12.59 | $6.32 | 156142 |
| 2023-05-02 | 12.33 | $6.35 | 233313 |
| 2023-05-01 | 12.05 | $6.39 | 205015 |
| 2023-04-28 | 12.19 | $6.38 | 208100 |
| 2023-04-27 | 12.33 | $6.37 | 150703 |
| 2023-04-26 | 12.96 | $6.37 | 113007 |
| 2023-04-25 | 13.26 | $6.36 | 104000 |
| 2023-04-24 | 13.74 | $6.42 | 204300 |
| 2023-04-21 | 14.33 | $6.37 | 181900 |
| 2023-04-20 | 14.94 | $6.38 | 100300 |
| 2023-04-19 | 15.59 | $6.42 | 119941 |
| 2023-04-18 | 16.26 | $6.44 | 130148 |
| 2023-04-17 | 16.88 | $6.48 | 177130 |
| 2023-04-14 | 17.54 | $6.42 | 143635 |
| 2023-04-13 | 18.24 | $6.44 | 104700 |
| 2023-04-12 | 18.76 | $6.46 | 96100 |
| 2023-04-11 | 19.18 | $6.44 | 203342 |
| 2023-04-10 | 19.68 | $6.41 | 247921 |
| 2023-04-06 | 20.59 | $6.33 | 63500 |
| 2023-04-05 | 21.43 | $6.32 | 84429 |
| 2023-04-04 | 22.31 | $6.35 | 135200 |
| 2023-04-03 | 23.41 | $6.39 | 187500 |
| 2023-03-31 | 24.38 | $6.33 | 167200 |
| 2023-03-30 | 25.17 | $6.25 | 151546 |
| 2023-03-29 | 25.41 | $6.22 | 102149 |
| 2023-03-28 | 25.30 | $6.11 | 133618 |
| 2023-03-27 | 24.54 | $6.15 | 129228 |
| 2023-03-24 | 23.75 | $6.10 | 89700 |
| 2023-03-23 | 22.83 | $6.13 | 205300 |
| 2023-03-22 | 21.93 | $6.18 | 160109 |
| 2023-03-21 | 21.19 | $6.18 | 167100 |
| 2023-03-20 | 20.10 | $6.13 | 125000 |
| 2023-03-17 | 18.56 | $6.13 | 127749 |
| 2023-03-16 | 16.97 | $6.19 | 285600 |
| 2023-03-15 | 15.40 | $6.21 | 263528 |
| 2023-03-14 | 13.81 | $6.30 | 270200 |
| 2023-03-13 | 12.42 | $6.22 | 236245 |
| 2023-03-10 | 10.96 | $6.46 | 127935 |
| 2023-03-09 | 10.08 | $6.51 | 128600 |
| 2023-03-08 | 9.60 | $6.65 | 61712 |
| 2023-03-07 | 9.88 | $6.70 | 122000 |
| 2023-03-06 | 10.17 | $6.70 | 143804 |
| 2023-03-03 | 10.68 | $6.68 | 188500 |
| 2023-03-02 | 11.14 | $6.64 | 212630 |
| 2023-03-01 | 11.63 | $6.67 | 195033 |
| 2023-02-28 | 11.98 | $6.69 | 79800 |
| 2023-02-27 | 12.58 | $6.67 | 116100 |
| 2023-02-24 | 13.03 | $6.56 | 134600 |
| 2023-02-23 | 12.96 | $6.56 | 74500 |
| 2023-02-22 | 12.90 | $6.52 | 73531 |
| 2023-02-21 | 12.33 | $6.46 | 128500 |
| 2023-02-17 | 11.74 | $6.58 | 104624 |
| 2023-02-16 | 11.54 | $6.57 | 130044 |
| 2023-02-15 | 11.38 | $6.66 | 208501 |
| 2023-02-14 | 11.47 | $6.66 | 250729 |
| 2023-02-13 | 11.77 | $6.72 | 174100 |
| 2023-02-10 | 12.32 | $6.72 | 121200 |
| 2023-02-09 | 12.81 | $6.86 | 119704 |
| 2023-02-08 | 12.53 | $6.88 | 71024 |
| 2023-02-07 | 12.34 | $6.93 | 88026 |
| 2023-02-06 | 12.19 | $6.86 | 94506 |
| 2023-02-03 | 11.96 | $6.96 | 87000 |
| 2023-02-02 | 11.32 | $6.97 | 116612 |
| 2023-02-01 | 10.43 | $6.92 | 243300 |
| 2023-01-31 | 10.02 | $6.88 | 90100 |
| 2023-01-30 | 9.85 | $6.83 | 372646 |
| 2023-01-27 | 9.67 | $6.81 | 104743 |
| 2023-01-26 | 9.91 | $6.79 | 81610 |
| 2023-01-25 | 10.27 | $6.74 | 95000 |
| 2023-01-24 | 10.74 | $6.73 | 86700 |
| 2023-01-23 | 11.26 | $6.76 | 134946 |
| 2023-01-20 | 11.76 | $6.73 | 96800 |
| 2023-01-19 | 12.32 | $6.72 | 131905 |
| 2023-01-18 | 12.90 | $6.75 | 87500 |
| 2023-01-17 | 13.39 | $6.75 | 204533 |
| 2023-01-13 | 13.99 | $6.72 | 192625 |
| 2023-01-12 | 14.57 | $6.73 | 177105 |
| 2023-01-11 | 15.08 | $6.72 | 240609 |
| 2023-01-10 | 15.71 | $6.68 | 203809 |
| 2023-01-09 | 16.14 | $6.68 | 123311 |
| 2023-01-06 | 16.62 | $6.62 | 93200 |
| 2023-01-05 | 16.76 | $6.47 | 217100 |
| 2023-01-04 | 16.54 | $6.52 | 194611 |
| 2023-01-03 | 16.45 | $6.49 | 140036 |
| 2022-12-30 | 16.20 | $6.39 | 924236 |
| 2022-12-29 | 15.29 | $6.42 | 182700 |
| 2022-12-28 | 15.18 | $6.37 | 272100 |
| 2022-12-27 | 15.00 | $6.38 | 271321 |
| 2022-12-23 | 14.93 | $6.50 | 120900 |
| 2022-12-22 | 15.06 | $6.44 | 204236 |
| 2022-12-21 | 14.98 | $6.51 | 177109 |
| 2022-12-20 | 15.23 | $6.50 | 215107 |
| 2022-12-19 | 15.33 | $6.49 | 148509 |
| 2022-12-16 | 15.48 | $6.53 | 193127 |
| 2022-12-15 | 15.75 | $6.59 | 293739 |
| 2022-12-14 | 16.37 | $6.63 | 226800 |
| 2022-12-13 | 17.01 | $6.63 | 199300 |
| 2022-12-12 | 17.90 | $6.63 | 210935 |
| 2022-12-09 | 18.44 | $6.63 | 286900 |
| 2022-12-08 | 19.29 | $6.70 | 307200 |
| 2022-12-07 | 20.07 | $6.82 | 233610 |
| 2022-12-06 | 20.57 | $6.80 | 157006 |
| 2022-12-05 | 20.94 | $6.90 | 203210 |
| 2022-12-02 | 21.04 | $6.95 | 232700 |
| 2022-12-01 | 20.66 | $7.16 | 340900 |
| 2022-11-30 | 19.46 | $7.09 | 152939 |
| 2022-11-29 | 18.55 | $6.85 | 116639 |
| 2022-11-28 | 18.37 | $6.77 | 117300 |
| 2022-11-25 | 18.19 | $6.87 | 46700 |
| 2022-11-23 | 17.72 | $6.80 | 83913 |
| 2022-11-22 | 17.23 | $6.81 | 105500 |
| 2022-11-21 | 16.98 | $6.69 | 133808 |
| 2022-11-18 | 17.12 | $6.72 | 282800 |
| 2022-11-17 | 17.27 | $6.63 | 202720 |
| 2022-11-16 | 17.56 | $6.65 | 346000 |
| 2022-11-15 | 18.04 | $6.54 | 111900 |
| 2022-11-14 | 18.94 | $6.46 | 137821 |
| 2022-11-11 | 19.88 | $6.56 | 95538 |
| 2022-11-10 | 20.56 | $6.55 | 185219 |
| 2022-11-09 | 21.53 | $6.42 | 109700 |
| 2022-11-08 | 22.63 | $6.51 | 114420 |
| 2022-11-07 | 23.49 | $6.51 | 168632 |
| 2022-11-04 | 24.54 | $6.42 | 95502 |
| 2022-11-03 | 25.72 | $6.39 | 61234 |
| 2022-11-02 | 26.87 | $6.44 | 173600 |
| 2022-11-01 | 28.21 | $6.56 | 337000 |
| 2022-10-31 | 29.31 | $6.39 | 132200 |
| 2022-10-28 | 30.64 | $6.41 | 130405 |
| 2022-10-27 | 31.99 | $6.33 | 139918 |
| 2022-10-26 | 33.30 | $6.35 | 258506 |
| 2022-10-25 | 34.58 | $6.29 | 113603 |
| 2022-10-24 | 35.33 | $6.17 | 128147 |
| 2022-10-21 | 35.69 | $6.14 | 88500 |
| 2022-10-20 | 35.67 | $6.09 | 94410 |
| 2022-10-19 | 35.65 | $6.09 | 86800 |
| 2022-10-18 | 35.67 | $6.16 | 195843 |
| 2022-10-17 | 35.89 | $6.10 | 164314 |
| 2022-10-14 | 35.42 | $5.96 | 146916 |
| 2022-10-13 | 34.64 | $6.05 | 128800 |
| 2022-10-12 | 33.89 | $6.16 | 154610 |
| 2022-10-11 | 33.46 | $6.19 | 157400 |
| 2022-10-10 | 33.19 | $6.17 | 112000 |
| 2022-10-07 | 32.91 | $6.26 | 217744 |
| 2022-10-06 | 32.92 | $6.38 | 132122 |
| 2022-10-05 | 33.29 | $6.44 | 161621 |
| 2022-10-04 | 33.84 | $6.47 | 204700 |
| 2022-10-03 | 34.41 | $6.31 | 120528 |
| 2022-09-30 | 34.09 | $6.20 | 266505 |
| 2022-09-29 | 33.37 | $6.20 | 141900 |
| 2022-09-28 | 32.61 | $6.33 | 79800 |
| 2022-09-27 | 31.81 | $6.15 | 119401 |
| 2022-09-26 | 30.38 | $6.18 | 225047 |
| 2022-09-23 | 28.89 | $6.31 | 215700 |
| 2022-09-22 | 27.60 | $6.47 | 97900 |
| 2022-09-21 | 26.67 | $6.49 | 81637 |
| 2022-09-20 | 25.81 | $6.52 | 77600 |
| 2022-09-19 | 24.94 | $6.58 | 115200 |
| 2022-09-16 | 24.02 | $6.59 | 167309 |
| 2022-09-15 | 23.19 | $6.69 | 71440 |
| 2022-09-14 | 22.73 | $6.74 | 88800 |
| 2022-09-13 | 22.38 | $6.71 | 99900 |
| 2022-09-12 | 22.02 | $6.83 | 107900 |
| 2022-09-09 | 22.23 | $6.90 | 94800 |
| 2022-09-08 | 22.70 | $6.87 | 83515 |
| 2022-09-07 | 22.72 | $6.86 | 89240 |
| 2022-09-06 | 22.47 | $6.80 | 149800 |
| 2022-09-02 | 22.20 | $6.83 | 150909 |
| 2022-09-01 | 22.07 | $6.78 | 164622 |
| 2022-08-31 | 21.81 | $6.83 | 49800 |
| 2022-08-30 | 21.80 | $6.82 | 94300 |
| 2022-08-29 | 21.84 | $6.91 | 85213 |
| 2022-08-26 | 22.21 | $6.96 | 86000 |
| 2022-08-25 | 22.91 | $7.03 | 47313 |
| 2022-08-24 | 23.85 | $7.00 | 85800 |
| 2022-08-23 | 24.72 | $6.97 | 69249 |
| 2022-08-22 | 25.37 | $6.95 | 180800 |
| 2022-08-19 | 26.05 | $7.01 | 145300 |
| 2022-08-18 | 27.17 | $7.12 | 164800 |
| 2022-08-17 | 28.19 | $7.13 | 151642 |
| 2022-08-16 | 29.27 | $7.30 | 66548 |
| 2022-08-15 | 29.06 | $7.34 | 136221 |
| 2022-08-12 | 28.60 | $7.35 | 84200 |
| 2022-08-11 | 28.18 | $7.33 | 128900 |
| 2022-08-10 | 27.51 | $7.35 | 219900 |
| 2022-08-09 | 26.74 | $7.27 | 109503 |
| 2022-08-08 | 26.17 | $7.28 | 174400 |
| 2022-08-05 | 25.58 | $7.28 | 145437 |
| 2022-08-04 | 24.89 | $7.26 | 132600 |
| 2022-08-03 | 24.09 | $7.23 | 210400 |
| 2022-08-02 | 23.34 | $7.22 | 220921 |
| 2022-08-01 | 22.57 | $7.27 | 256613 |
| 2022-07-29 | 21.82 | $7.11 | 87341 |
| 2022-07-28 | 21.51 | $7.04 | 167100 |
| 2022-07-27 | 21.38 | $6.92 | 127100 |
| 2022-07-26 | 21.71 | $6.83 | 64600 |
| 2022-07-25 | 22.31 | $6.82 | 122300 |
| 2022-07-22 | 22.90 | $6.82 | 107923 |
| 2022-07-21 | 23.55 | $6.82 | 147500 |
| 2022-07-20 | 24.44 | $6.76 | 163037 |
| 2022-07-19 | 25.64 | $6.65 | 201339 |
| 2022-07-18 | 26.71 | $6.51 | 334800 |
| 2022-07-15 | 27.44 | $6.53 | 2.0M |
| 2022-07-14 | 27.82 | $6.51 | 285715 |
| 2022-07-13 | 27.99 | $6.48 | 272722 |
| 2022-07-12 | 28.32 | $6.48 | 336500 |
| 2022-07-11 | 28.73 | $6.47 | 542200 |
| 2022-07-08 | 29.17 | $6.69 | 273400 |
| 2022-07-07 | 29.83 | $6.57 | 189708 |
| 2022-07-06 | 29.90 | $6.46 | 185400 |
| 2022-07-05 | 29.69 | $6.47 | 204331 |
| 2022-07-01 | 29.47 | $6.58 | 199206 |
| 2022-06-30 | 29.44 | $6.49 | 226243 |
| 2022-06-29 | 28.89 | $6.50 | 138332 |
| 2022-06-28 | 28.51 | $6.52 | 83041 |
| 2022-06-27 | 28.21 | $6.54 | 204600 |
| 2022-06-24 | 27.84 | $6.57 | 116300 |
| 2022-06-23 | 27.50 | $6.49 | 221700 |
| 2022-06-22 | 26.55 | $6.49 | 85800 |
| 2022-06-21 | 25.72 | $6.48 | 218502 |
| 2022-06-17 | 24.88 | $6.51 | 118300 |
| 2022-06-16 | 23.99 | $6.50 | 218100 |
| 2022-06-15 | 23.05 | $6.80 | 212149 |
| 2022-06-14 | 22.67 | $6.75 | 198826 |
| 2022-06-13 | 22.12 | $6.75 | 197146 |
| 2022-06-10 | 21.56 | $7.06 | 147600 |
| 2022-06-09 | 21.82 | $7.24 | 104106 |
| 2022-06-08 | 22.96 | $7.33 | 67200 |
| 2022-06-07 | 23.66 | $7.37 | 72200 |
| 2022-06-06 | 24.34 | $7.32 | 101508 |
| 2022-06-03 | 25.06 | $7.35 | 46244 |
| 2022-06-02 | 26.07 | $7.34 | 114604 |
| 2022-06-01 | 27.13 | $7.32 | 136200 |
| 2022-05-31 | 28.50 | $7.31 | 125628 |
| 2022-05-27 | 29.92 | $7.32 | 121028 |
| 2022-05-26 | 31.43 | $7.15 | 170600 |
| 2022-05-25 | 32.29 | $6.99 | 173220 |
| 2022-05-24 | 32.30 | $6.97 | 136300 |
| 2022-05-23 | 32.13 | $6.98 | 106315 |
| 2022-05-20 | 31.97 | $6.96 | 83741 |
| 2022-05-19 | 31.57 | $6.94 | 86400 |
| 2022-05-18 | 30.90 | $6.90 | 139100 |
| 2022-05-17 | 30.19 | $6.96 | 150300 |
| 2022-05-16 | 29.49 | $6.89 | 98724 |
| 2022-05-13 | 28.35 | $6.82 | 116645 |
| 2022-05-12 | 27.16 | $6.84 | 354219 |
| 2022-05-11 | 25.89 | $7.10 | 188424 |
| 2022-05-10 | 25.05 | $7.15 | 209702 |
| 2022-05-09 | 24.20 | $7.13 | 195722 |
| 2022-05-06 | 23.31 | $7.33 | 172418 |
| 2022-05-05 | 22.88 | $7.40 | 122996 |
| 2022-05-04 | 22.66 | $7.56 | 151345 |
| 2022-05-03 | 22.64 | $7.46 | 166100 |
| 2022-05-02 | 22.26 | $7.45 | 256300 |
| 2022-04-29 | 21.86 | $7.54 | 118114 |
| 2022-04-28 | 21.89 | $7.61 | 80126 |
| 2022-04-27 | 21.95 | $7.54 | 74533 |
| 2022-04-26 | 21.87 | $7.53 | 52013 |
| 2022-04-25 | 21.81 | $7.60 | 96900 |
| 2022-04-22 | 21.48 | $7.58 | 68800 |
| 2022-04-21 | 21.23 | $7.67 | 63000 |
| 2022-04-20 | 21.16 | $7.72 | 169342 |
| 2022-04-19 | 21.17 | $7.64 | 108820 |
| 2022-04-18 | 20.74 | $7.56 | 127106 |
| 2022-04-14 | 20.29 | $7.57 | 157300 |
| 2022-04-13 | 19.95 | $7.73 | 81239 |
| 2022-04-12 | 19.94 | $7.69 | 156300 |
| 2022-04-11 | 19.80 | $7.60 | 225500 |
| 2022-04-08 | 19.65 | $7.87 | 79234 |
| 2022-04-07 | 20.28 | $7.89 | 99711 |
| 2022-04-06 | 20.95 | $7.95 | 120016 |
| 2022-04-05 | 21.87 | $8.04 | 104148 |
| 2022-04-04 | 22.87 | $8.13 | 168600 |
| 2022-04-01 | 23.95 | $8.02 | 181031 |
| 2022-03-31 | 24.90 | $7.90 | 132541 |
| 2022-03-30 | 25.61 | $7.86 | 265141 |
| 2022-03-29 | 26.35 | $7.89 | 86034 |
| 2022-03-28 | 26.81 | $7.71 | 165632 |
| 2022-03-25 | 26.91 | $7.77 | 137100 |
| 2022-03-24 | 27.14 | $7.83 | 81300 |
| 2022-03-23 | 27.60 | $7.83 | 253612 |
| 2022-03-22 | 28.01 | $7.66 | 139200 |
| 2022-03-21 | 28.44 | $7.86 | 131635 |
| 2022-03-18 | 29.29 | $7.88 | 226900 |
| 2022-03-17 | 30.23 | $7.82 | 243100 |
| 2022-03-16 | 30.96 | $7.64 | 281188 |
| 2022-03-15 | 31.02 | $7.46 | 268200 |
| 2022-03-14 | 30.32 | $7.37 | 554900 |
| 2022-03-11 | 29.58 | $7.64 | 146024 |
| 2022-03-10 | 29.23 | $7.72 | 393000 |
| 2022-03-09 | 29.13 | $7.90 | 88315 |
| 2022-03-08 | 29.37 | $7.83 | 1.2M |
| 2022-03-07 | 29.36 | $7.84 | 212800 |
| 2022-03-04 | 29.39 | $8.01 | 92526 |
| 2022-03-03 | 29.90 | $8.08 | 134000 |
| 2022-03-02 | 30.63 | $8.08 | 145710 |
| 2022-03-01 | 31.46 | $8.08 | 234113 |
| 2022-02-28 | 32.02 | $7.95 | 153229 |
| 2022-02-25 | 32.03 | $7.87 | 116020 |
| 2022-02-24 | 31.67 | $7.73 | 254300 |
| 2022-02-23 | 30.65 | $7.75 | 197900 |
| 2022-02-22 | 29.92 | $7.72 | 146001 |
| 2022-02-18 | 29.15 | $7.82 | 95927 |
| 2022-02-17 | 28.61 | $7.88 | 177600 |
| 2022-02-16 | 28.06 | $7.94 | 170200 |
| 2022-02-15 | 27.50 | $7.85 | 243033 |
| 2022-02-14 | 26.51 | $7.77 | 428400 |
| 2022-02-11 | 25.47 | $7.93 | 427818 |
| 2022-02-10 | 24.77 | $8.16 | 170600 |
| 2022-02-09 | 24.76 | $8.31 | 154500 |
| 2022-02-08 | 25.01 | $8.20 | 124034 |
| 2022-02-07 | 24.85 | $8.20 | 130700 |
| 2022-02-04 | 24.68 | $8.23 | 223200 |
| 2022-02-03 | 24.50 | $8.24 | 326026 |
| 2022-02-02 | 24.33 | $8.35 | 229200 |
| 2022-02-01 | 24.67 | $8.41 | 178720 |
| 2022-01-31 | 24.64 | $8.23 | 247145 |
| 2022-01-28 | 23.87 | $8.25 | 250410 |
| 2022-01-27 | 23.07 | $8.27 | 201416 |
| 2022-01-26 | 22.40 | $8.24 | 208301 |
| 2022-01-25 | 21.53 | $8.18 | 219905 |
| 2022-01-24 | 20.03 | $8.16 | 933503 |
| 2022-01-21 | 18.45 | $8.41 | 317304 |
| 2022-01-20 | 17.79 | $8.56 | 240437 |
| 2022-01-19 | 17.69 | $8.57 | 223612 |
| 2022-01-18 | 17.73 | $8.66 | 193424 |
| 2022-01-14 | 18.10 | $8.68 | 144113 |
| 2022-01-13 | 18.82 | $8.74 | 200601 |
| 2022-01-12 | 19.74 | $8.83 | 218822 |
| 2022-01-11 | 20.24 | $8.86 | 88400 |
| 2022-01-10 | 20.87 | $8.83 | 148608 |
| 2022-01-07 | 21.54 | $8.87 | 103523 |
| 2022-01-06 | 22.12 | $8.83 | 193800 |
| 2022-01-05 | 22.73 | $8.86 | 120603 |
| 2022-01-04 | 23.09 | $8.99 | 213500 |
| 2022-01-03 | 23.03 | $8.95 | 327144 |
| 2021-12-31 | 22.77 | $9.16 | 741317 |
| 2021-12-30 | 22.50 | $8.91 | 171635 |
| 2021-12-29 | 23.60 | $8.84 | 155900 |
| 2021-12-28 | 24.46 | $8.81 | 174505 |
| 2021-12-27 | 25.23 | $8.77 | 272844 |
| 2021-12-23 | 26.03 | $8.82 | 168600 |
| 2021-12-22 | 26.81 | $8.66 | 157103 |
| 2021-12-21 | 26.86 | $8.59 | 181611 |
| 2021-12-20 | 26.14 | $8.50 | 194740 |
| 2021-12-17 | 25.19 | $8.63 | 116900 |
| 2021-12-16 | 24.43 | $8.64 | 106300 |
| 2021-12-15 | 23.78 | $8.60 | 132204 |
| 2021-12-14 | 23.01 | $8.60 | 124806 |
| 2021-12-13 | 22.20 | $8.60 | 231820 |
| 2021-12-10 | 21.35 | $8.72 | 254002 |
| 2021-12-09 | 21.11 | $8.78 | 222000 |
| 2021-12-08 | 21.06 | $8.79 | 222500 |
| 2021-12-07 | 21.26 | $8.82 | 120926 |
| 2021-12-06 | 21.40 | $8.74 | 212400 |
| 2021-12-03 | 20.43 | $8.56 | 490100 |
| 2021-12-02 | 19.41 | $8.71 | 181513 |
| 2021-12-01 | 19.77 | $8.75 | 209020 |
| 2021-11-30 | 20.14 | $8.84 | 98717 |
| 2021-11-29 | 21.08 | $8.86 | 107400 |
| 2021-11-26 | 22.11 | $8.78 | 70900 |
| 2021-11-24 | 22.68 | $8.88 | 124800 |
| 2021-11-23 | 23.55 | $8.83 | 193359 |
| 2021-11-22 | 24.01 | $8.88 | 132700 |
| 2021-11-19 | 24.98 | $8.92 | 133333 |
| 2021-11-18 | 26.03 | $8.93 | 114227 |
| 2021-11-17 | 27.02 | $8.96 | 106832 |
| 2021-11-16 | 27.82 | $8.96 | 63332 |
| 2021-11-15 | 28.66 | $8.95 | 130400 |
| 2021-11-12 | 29.54 | $8.98 | 89109 |
| 2021-11-11 | 30.25 | $9.00 | 125810 |
| 2021-11-10 | 30.37 | $9.02 | 172240 |
| 2021-11-09 | 30.58 | $9.00 | 189900 |
| 2021-11-08 | 31.02 | $8.96 | 170918 |
| 2021-11-05 | 31.73 | $8.90 | 195514 |
| 2021-11-04 | 32.56 | $8.91 | 117800 |
| 2021-11-03 | 33.32 | $8.97 | 118300 |
| 2021-11-02 | 34.13 | $8.94 | 128619 |
| 2021-11-01 | 34.76 | $8.94 | 291100 |
| 2021-10-29 | 35.42 | $8.95 | 102810 |
| 2021-10-28 | 36.12 | $8.94 | 84600 |
| 2021-10-27 | 37.04 | $8.92 | 120135 |
| 2021-10-26 | 38.08 | $8.92 | 152900 |
| 2021-10-25 | 39.17 | $8.88 | 113004 |
| 2021-10-22 | 40.23 | $8.93 | 99343 |
| 2021-10-21 | 41.35 | $8.90 | 145400 |
| 2021-10-20 | 42.45 | $8.96 | 117440 |
| 2021-10-19 | 43.21 | $8.97 | 83600 |
| 2021-10-18 | 44.01 | $8.93 | 127400 |
| 2021-10-15 | 45.09 | $8.90 | 100933 |
| 2021-10-14 | 46.06 | $8.93 | 68900 |
| 2021-10-13 | 47.01 | $8.90 | 77148 |
| 2021-10-12 | 48.05 | $8.93 | 91900 |
| 2021-10-11 | 48.94 | $8.98 | 123990 |
| 2021-10-08 | 49.87 | $8.97 | 163800 |
| 2021-10-07 | 50.95 | $8.85 | 123600 |
| 2021-10-06 | 52.28 | $8.88 | 87500 |
| 2021-10-05 | 53.83 | $8.85 | 120911 |
| 2021-10-04 | 55.39 | $8.84 | 174400 |
| 2021-10-01 | 57.05 | $8.88 | 164201 |
| 2021-09-30 | 58.82 | $8.80 | 291431 |
| 2021-09-29 | 60.58 | $8.83 | 128414 |
| 2021-09-28 | 62.27 | $8.85 | 243000 |
| 2021-09-27 | 64.05 | $8.99 | 151600 |
| 2021-09-24 | 64.87 | $8.98 | 100301 |
| 2021-09-23 | 65.66 | $9.01 | 130600 |
| 2021-09-22 | 66.32 | $9.01 | 88920 |
| 2021-09-21 | 67.24 | $8.95 | 144214 |
| 2021-09-20 | 68.26 | $8.89 | 261203 |
| 2021-09-17 | 69.39 | $9.01 | 55100 |
| 2021-09-16 | 69.86 | $9.04 | 118654 |
| 2021-09-15 | 70.35 | $9.04 | 154242 |
| 2021-09-14 | 70.80 | $9.04 | 127849 |
| 2021-09-13 | 71.22 | $9.10 | 90600 |
| 2021-09-10 | 71.44 | $9.12 | 179600 |
| 2021-09-09 | 71.38 | $9.15 | 140242 |
| 2021-09-08 | 71.33 | $9.09 | 174100 |
| 2021-09-07 | 71.33 | $9.03 | 246849 |
| 2021-09-03 | 71.33 | $9.09 | 168836 |
| 2021-09-02 | 71.02 | $9.10 | 144736 |
| 2021-09-01 | 70.69 | $9.09 | 195200 |
| 2021-08-31 | 70.25 | $9.09 | 118645 |
| 2021-08-30 | 69.80 | $9.13 | 168449 |
| 2021-08-27 | 69.29 | $9.10 | 199800 |
| 2021-08-26 | 68.76 | $9.03 | 191115 |
| 2021-08-25 | 68.22 | $9.04 | 94300 |
| 2021-08-24 | 67.67 | $8.97 | 147718 |
| 2021-08-23 | 67.01 | $8.95 | 133738 |
| 2021-08-20 | 66.34 | $8.89 | 167503 |
| 2021-08-19 | 65.64 | $8.91 | 178500 |
| 2021-08-18 | 64.90 | $8.90 | 118500 |
| 2021-08-17 | 63.96 | $8.94 | 129808 |
| 2021-08-16 | 62.98 | $8.92 | 191741 |
| 2021-08-13 | 61.95 | $8.92 | 155600 |
| 2021-08-12 | 60.87 | $8.89 | 388500 |
| 2021-08-11 | 59.71 | $8.98 | 384403 |
| 2021-08-10 | 58.26 | $9.08 | 198200 |
| 2021-08-09 | 56.55 | $9.13 | 354934 |
| 2021-08-06 | 54.75 | $9.06 | 141249 |
| 2021-08-05 | 52.87 | $9.05 | 439500 |
| 2021-08-04 | 50.89 | $8.98 | 347535 |
| 2021-08-03 | 48.82 | $8.93 | 276537 |
| 2021-08-02 | 46.65 | $8.88 | 377600 |
| 2021-07-30 | 44.36 | $8.84 | 92749 |
| 2021-07-29 | 41.97 | $8.83 | 125023 |
| 2021-07-28 | 39.44 | $8.79 | 112017 |
| 2021-07-27 | 36.79 | $8.76 | 105947 |
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