Is Franklin Limited Duration Income Trust (FTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin Limited Duration Income Trust (FTF) research center and poll results.
AMEX : FTF
Franklin Limited Duration Income Trust
$5.83 USD
-$0.03 (-0.43%)
- Volume
- 140.86K
- Average Volume
- 213.6K
- Market Capitalization
- $235.56M
- P/E Ratio
- 11.44
- Dividend Yield
- 12.66%
- Price Target
- Year High
- $6.52
- Year Low
- $5.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.44
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.80
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.79
Average
6.71
Maximum
9.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.80 | $5.83 | 235200 |
| 2026-07-16 | 5.80 | $5.86 | 116500 |
| 2026-07-15 | 5.80 | $5.85 | 176636 |
| 2026-07-14 | 5.80 | $5.82 | 181200 |
| 2026-07-13 | 5.79 | $5.80 | 316311 |
| 2026-07-10 | 5.79 | $5.81 | 171200 |
| 2026-07-09 | 5.79 | $5.82 | 205500 |
| 2026-07-08 | 5.79 | $5.80 | 218700 |
| 2026-07-07 | 5.79 | $5.80 | 205828 |
| 2026-07-06 | 5.79 | $5.80 | 184200 |
| 2026-07-02 | 5.79 | $5.81 | 237322 |
| 2026-07-01 | 5.79 | $5.80 | 239600 |
| 2026-06-30 | 5.79 | $5.79 | 366301 |
| 2026-06-29 | 5.79 | $5.78 | 235400 |
| 2026-06-26 | 5.80 | $5.77 | 166800 |
| 2026-06-25 | 5.80 | $5.75 | 309000 |
| 2026-06-24 | 5.81 | $5.71 | 362000 |
| 2026-06-23 | 5.82 | $5.76 | 231000 |
| 2026-06-22 | 5.82 | $5.84 | 375500 |
| 2026-06-18 | 5.82 | $5.82 | 267800 |
| 2026-06-17 | 5.83 | $5.81 | 497400 |
| 2026-06-16 | 5.83 | $5.83 | 270223 |
| 2026-06-15 | 5.83 | $5.80 | 222600 |
| 2026-06-12 | 5.83 | $5.79 | 205909 |
| 2026-06-11 | 5.84 | $5.78 | 287830 |
| 2026-06-10 | 5.85 | $5.77 | 321647 |
| 2026-06-09 | 5.86 | $5.78 | 183300 |
| 2026-06-08 | 5.86 | $5.76 | 146700 |
| 2026-06-05 | 5.87 | $5.78 | 184100 |
| 2026-06-04 | 5.87 | $5.82 | 514700 |
| 2026-06-03 | 5.88 | $5.81 | 239200 |
| 2026-06-02 | 5.88 | $5.86 | 249400 |
| 2026-06-01 | 5.88 | $5.85 | 209400 |
| 2026-05-29 | 5.89 | $5.88 | 205032 |
| 2026-05-28 | 5.89 | $5.88 | 195248 |
| 2026-05-27 | 5.89 | $5.86 | 181748 |
| 2026-05-26 | 5.89 | $5.87 | 117031 |
| 2026-05-22 | 5.89 | $5.86 | 258076 |
| 2026-05-21 | 5.89 | $5.82 | 127140 |
| 2026-05-20 | 5.89 | $5.91 | 192100 |
| 2026-05-19 | 5.89 | $5.84 | 509600 |
| 2026-05-18 | 5.90 | $5.84 | 150429 |
| 2026-05-15 | 5.91 | $5.87 | 148336 |
| 2026-05-14 | 5.91 | $5.94 | 108100 |
| 2026-05-13 | 5.91 | $5.95 | 152500 |
| 2026-05-12 | 5.92 | $5.92 | 271717 |
| 2026-05-11 | 5.92 | $5.90 | 93016 |
| 2026-05-08 | 5.92 | $5.89 | 73600 |
| 2026-05-07 | 5.92 | $5.89 | 120339 |
| 2026-05-06 | 5.92 | $5.89 | 277912 |
| 2026-05-05 | 5.92 | $5.90 | 112800 |
| 2026-05-04 | 5.92 | $5.90 | 166500 |
| 2026-05-01 | 5.92 | $5.92 | 154300 |
| 2026-04-30 | 5.91 | $5.89 | 172300 |
| 2026-04-29 | 5.91 | $5.87 | 168000 |
| 2026-04-28 | 5.91 | $5.88 | 107523 |
| 2026-04-27 | 5.90 | $5.88 | 132500 |
| 2026-04-24 | 5.89 | $5.88 | 153600 |
| 2026-04-23 | 5.88 | $5.88 | 191600 |
| 2026-04-22 | 5.88 | $5.95 | 129615 |
| 2026-04-21 | 5.88 | $5.95 | 141400 |
| 2026-04-20 | 5.87 | $5.99 | 98400 |
| 2026-04-17 | 5.87 | $6.00 | 140600 |
| 2026-04-16 | 5.86 | $5.96 | 79300 |
| 2026-04-15 | 5.86 | $5.96 | 153100 |
| 2026-04-14 | 5.86 | $5.97 | 137101 |
| 2026-04-13 | 5.86 | $5.97 | 342128 |
| 2026-04-10 | 5.86 | $5.92 | 104408 |
| 2026-04-09 | 5.86 | $5.92 | 112302 |
| 2026-04-08 | 5.86 | $5.88 | 116233 |
| 2026-04-07 | 5.86 | $5.83 | 85600 |
| 2026-04-06 | 5.87 | $5.83 | 97000 |
| 2026-04-02 | 5.87 | $5.80 | 245700 |
| 2026-04-01 | 5.89 | $5.84 | 213627 |
| 2026-03-31 | 5.90 | $5.83 | 216330 |
| 2026-03-30 | 5.91 | $5.73 | 218214 |
| 2026-03-27 | 5.93 | $5.70 | 190309 |
| 2026-03-26 | 5.95 | $5.78 | 162430 |
| 2026-03-25 | 5.96 | $5.85 | 241800 |
| 2026-03-24 | 5.98 | $5.83 | 273000 |
| 2026-03-23 | 5.99 | $5.90 | 138742 |
| 2026-03-20 | 6.00 | $5.85 | 207600 |
| 2026-03-19 | 6.02 | $5.88 | 177314 |
| 2026-03-18 | 6.03 | $5.95 | 56000 |
| 2026-03-17 | 6.04 | $5.97 | 121425 |
| 2026-03-16 | 6.05 | $5.96 | 146100 |
| 2026-03-13 | 6.07 | $5.92 | 159307 |
| 2026-03-12 | 6.08 | $5.94 | 325000 |
| 2026-03-11 | 6.09 | $5.95 | 84600 |
| 2026-03-10 | 6.11 | $5.94 | 237900 |
| 2026-03-09 | 6.12 | $5.90 | 492000 |
| 2026-03-06 | 6.14 | $5.97 | 148536 |
| 2026-03-05 | 6.15 | $6.04 | 134727 |
| 2026-03-04 | 6.16 | $6.06 | 308400 |
| 2026-03-03 | 6.16 | $6.07 | 126628 |
| 2026-03-02 | 6.17 | $6.10 | 143906 |
| 2026-02-27 | 6.17 | $6.12 | 196100 |
| 2026-02-26 | 6.17 | $6.09 | 186100 |
| 2026-02-25 | 6.18 | $6.10 | 109715 |
| 2026-02-24 | 6.18 | $6.09 | 111200 |
| 2026-02-23 | 6.19 | $6.12 | 92600 |
| 2026-02-20 | 6.19 | $6.15 | 128945 |
| 2026-02-19 | 6.20 | $6.19 | 252522 |
| 2026-02-18 | 6.20 | $6.17 | 284306 |
| 2026-02-17 | 6.20 | $6.20 | 219145 |
| 2026-02-13 | 6.21 | $6.19 | 117218 |
| 2026-02-12 | 6.21 | $6.20 | 159403 |
| 2026-02-11 | 6.21 | $6.21 | 121344 |
| 2026-02-10 | 6.21 | $6.23 | 103045 |
| 2026-02-09 | 6.21 | $6.22 | 123639 |
| 2026-02-06 | 6.20 | $6.21 | 80600 |
| 2026-02-05 | 6.20 | $6.20 | 129800 |
| 2026-02-04 | 6.20 | $6.20 | 271718 |
| 2026-02-03 | 6.20 | $6.18 | 112600 |
| 2026-02-02 | 6.20 | $6.17 | 149326 |
| 2026-01-30 | 6.20 | $6.19 | 141608 |
| 2026-01-29 | 6.19 | $6.18 | 427800 |
| 2026-01-28 | 6.19 | $6.16 | 204406 |
| 2026-01-27 | 6.19 | $6.16 | 236000 |
| 2026-01-26 | 6.19 | $6.19 | 441135 |
| 2026-01-23 | 6.19 | $6.21 | 238600 |
| 2026-01-22 | 6.19 | $6.28 | 279951 |
| 2026-01-21 | 6.18 | $6.28 | 288929 |
| 2026-01-20 | 6.16 | $6.23 | 334000 |
| 2026-01-16 | 6.15 | $6.22 | 522544 |
| 2026-01-15 | 6.15 | $6.22 | 185800 |
| 2026-01-14 | 6.14 | $6.23 | 339600 |
| 2026-01-13 | 6.13 | $6.20 | 210900 |
| 2026-01-12 | 6.12 | $6.19 | 210400 |
| 2026-01-09 | 6.12 | $6.17 | 142600 |
| 2026-01-08 | 6.12 | $6.15 | 278918 |
| 2026-01-07 | 6.12 | $6.16 | 139718 |
| 2026-01-06 | 6.11 | $6.16 | 116600 |
| 2026-01-05 | 6.11 | $6.17 | 200641 |
| 2026-01-02 | 6.11 | $6.16 | 148506 |
| 2025-12-31 | 6.11 | $6.15 | 281000 |
| 2025-12-30 | 6.11 | $6.17 | 208600 |
| 2025-12-29 | 6.10 | $6.15 | 329100 |
| 2025-12-26 | 6.10 | $6.16 | 85700 |
| 2025-12-24 | 6.10 | $6.15 | 136400 |
| 2025-12-23 | 6.09 | $6.11 | 426100 |
| 2025-12-22 | 6.09 | $6.08 | 175220 |
| 2025-12-19 | 6.08 | $6.04 | 112400 |
| 2025-12-18 | 6.08 | $6.04 | 195243 |
| 2025-12-17 | 6.08 | $6.04 | 74000 |
| 2025-12-16 | 6.08 | $6.04 | 116114 |
| 2025-12-15 | 6.08 | $6.06 | 208000 |
| 2025-12-12 | 6.08 | $6.09 | 144641 |
| 2025-12-11 | 6.08 | $6.13 | 181605 |
| 2025-12-10 | 6.08 | $6.13 | 219900 |
| 2025-12-09 | 6.08 | $6.11 | 125200 |
| 2025-12-08 | 6.08 | $6.11 | 143400 |
| 2025-12-05 | 6.09 | $6.10 | 166100 |
| 2025-12-04 | 6.09 | $6.14 | 255937 |
| 2025-12-03 | 6.09 | $6.13 | 210300 |
| 2025-12-02 | 6.09 | $6.12 | 254003 |
| 2025-12-01 | 6.09 | $6.09 | 197700 |
| 2025-11-28 | 6.10 | $6.11 | 88200 |
| 2025-11-26 | 6.10 | $6.08 | 254240 |
| 2025-11-25 | 6.11 | $6.07 | 134600 |
| 2025-11-24 | 6.11 | $6.01 | 220940 |
| 2025-11-21 | 6.12 | $5.99 | 155400 |
| 2025-11-20 | 6.13 | $5.96 | 363111 |
| 2025-11-19 | 6.14 | $6.01 | 217933 |
| 2025-11-18 | 6.14 | $6.05 | 421907 |
| 2025-11-17 | 6.15 | $6.03 | 176043 |
| 2025-11-14 | 6.16 | $6.11 | 142900 |
| 2025-11-13 | 6.16 | $6.12 | 165600 |
| 2025-11-12 | 6.17 | $6.15 | 128200 |
| 2025-11-11 | 6.18 | $6.15 | 203300 |
| 2025-11-10 | 6.19 | $6.13 | 165139 |
| 2025-11-07 | 6.20 | $6.15 | 187707 |
| 2025-11-06 | 6.21 | $6.15 | 164337 |
| 2025-11-05 | 6.22 | $6.13 | 140321 |
| 2025-11-04 | 6.23 | $6.19 | 294300 |
| 2025-11-03 | 6.24 | $6.16 | 247700 |
| 2025-10-31 | 6.25 | $6.20 | 143800 |
| 2025-10-30 | 6.26 | $6.21 | 302200 |
| 2025-10-29 | 6.27 | $6.19 | 266800 |
| 2025-10-28 | 6.27 | $6.19 | 256700 |
| 2025-10-27 | 6.28 | $6.15 | 162100 |
| 2025-10-24 | 6.29 | $6.15 | 191310 |
| 2025-10-23 | 6.30 | $6.13 | 335500 |
| 2025-10-22 | 6.32 | $6.11 | 510900 |
| 2025-10-21 | 6.33 | $6.13 | 1.1M |
| 2025-10-20 | 6.34 | $6.22 | 177607 |
| 2025-10-17 | 6.36 | $6.22 | 174721 |
| 2025-10-16 | 6.37 | $6.29 | 302916 |
| 2025-10-15 | 6.37 | $6.32 | 113000 |
| 2025-10-14 | 6.38 | $6.33 | 148211 |
| 2025-10-13 | 6.39 | $6.34 | 117817 |
| 2025-10-10 | 6.39 | $6.32 | 246700 |
| 2025-10-09 | 6.40 | $6.39 | 150922 |
| 2025-10-08 | 6.40 | $6.40 | 151000 |
| 2025-10-07 | 6.41 | $6.39 | 205900 |
| 2025-10-06 | 6.41 | $6.36 | 176300 |
| 2025-10-03 | 6.41 | $6.34 | 228000 |
| 2025-10-02 | 6.42 | $6.35 | 130400 |
| 2025-10-01 | 6.42 | $6.36 | 140737 |
| 2025-09-30 | 6.42 | $6.37 | 179114 |
| 2025-09-29 | 6.43 | $6.35 | 97400 |
| 2025-09-26 | 6.43 | $6.36 | 120549 |
| 2025-09-25 | 6.43 | $6.36 | 147445 |
| 2025-09-24 | 6.44 | $6.39 | 112742 |
| 2025-09-23 | 6.44 | $6.43 | 117600 |
| 2025-09-22 | 6.44 | $6.44 | 141000 |
| 2025-09-19 | 6.44 | $6.42 | 136400 |
| 2025-09-18 | 6.43 | $6.40 | 127100 |
| 2025-09-17 | 6.43 | $6.47 | 148741 |
| 2025-09-16 | 6.43 | $6.51 | 272700 |
| 2025-09-15 | 6.42 | $6.48 | 146736 |
| 2025-09-12 | 6.42 | $6.46 | 95900 |
| 2025-09-11 | 6.42 | $6.45 | 121000 |
| 2025-09-10 | 6.42 | $6.45 | 129500 |
| 2025-09-09 | 6.42 | $6.44 | 83700 |
| 2025-09-08 | 6.42 | $6.43 | 111733 |
| 2025-09-05 | 6.42 | $6.43 | 156546 |
| 2025-09-04 | 6.41 | $6.41 | 160224 |
| 2025-09-03 | 6.42 | $6.42 | 116500 |
| 2025-09-02 | 6.41 | $6.41 | 134200 |
| 2025-08-29 | 6.41 | $6.42 | 159600 |
| 2025-08-28 | 6.41 | $6.46 | 148407 |
| 2025-08-27 | 6.41 | $6.42 | 114800 |
| 2025-08-26 | 6.41 | $6.41 | 224709 |
| 2025-08-25 | 6.41 | $6.41 | 191400 |
| 2025-08-22 | 6.41 | $6.41 | 232570 |
| 2025-08-21 | 6.40 | $6.36 | 104600 |
| 2025-08-20 | 6.40 | $6.38 | 116300 |
| 2025-08-19 | 6.40 | $6.38 | 100800 |
| 2025-08-18 | 6.40 | $6.38 | 111400 |
| 2025-08-15 | 6.40 | $6.43 | 161030 |
| 2025-08-14 | 6.40 | $6.45 | 110422 |
| 2025-08-13 | 6.40 | $6.44 | 75300 |
| 2025-08-12 | 6.40 | $6.43 | 76600 |
| 2025-08-11 | 6.41 | $6.43 | 108200 |
| 2025-08-08 | 6.41 | $6.43 | 118222 |
| 2025-08-07 | 6.41 | $6.41 | 173146 |
| 2025-08-06 | 6.42 | $6.42 | 163200 |
| 2025-08-05 | 6.42 | $6.39 | 86427 |
| 2025-08-04 | 6.42 | $6.41 | 90300 |
| 2025-08-01 | 6.42 | $6.38 | 93700 |
| 2025-07-31 | 6.43 | $6.40 | 103100 |
| 2025-07-30 | 6.44 | $6.40 | 127122 |
| 2025-07-29 | 6.44 | $6.37 | 167600 |
| 2025-07-28 | 6.44 | $6.40 | 94700 |
| 2025-07-25 | 6.44 | $6.35 | 138336 |
| 2025-07-24 | 6.44 | $6.36 | 147715 |
| 2025-07-23 | 6.45 | $6.38 | 196937 |
| 2025-07-22 | 6.45 | $6.39 | 173400 |
| 2025-07-21 | 6.44 | $6.39 | 289621 |
| 2025-07-18 | 6.44 | $6.34 | 913900 |
| 2025-07-17 | 6.44 | $6.50 | 292634 |
| 2025-07-16 | 6.44 | $6.48 | 120500 |
| 2025-07-15 | 6.43 | $6.48 | 436942 |
| 2025-07-14 | 6.43 | $6.50 | 112800 |
| 2025-07-11 | 6.42 | $6.48 | 169501 |
| 2025-07-10 | 6.42 | $6.49 | 134447 |
| 2025-07-09 | 6.42 | $6.47 | 132000 |
| 2025-07-08 | 6.41 | $6.46 | 205800 |
| 2025-07-07 | 6.41 | $6.45 | 188600 |
| 2025-07-03 | 6.41 | $6.50 | 105432 |
| 2025-07-02 | 6.41 | $6.51 | 191540 |
| 2025-07-01 | 6.40 | $6.47 | 203900 |
| 2025-06-30 | 6.40 | $6.42 | 247215 |
| 2025-06-27 | 6.40 | $6.43 | 213100 |
| 2025-06-26 | 6.40 | $6.38 | 103300 |
| 2025-06-25 | 6.40 | $6.39 | 205609 |
| 2025-06-24 | 6.40 | $6.38 | 142426 |
| 2025-06-23 | 6.40 | $6.36 | 125841 |
| 2025-06-20 | 6.39 | $6.36 | 109400 |
| 2025-06-18 | 6.39 | $6.35 | 183400 |
| 2025-06-17 | 6.40 | $6.36 | 118100 |
| 2025-06-16 | 6.40 | $6.36 | 176049 |
| 2025-06-13 | 6.40 | $6.42 | 82701 |
| 2025-06-12 | 6.40 | $6.44 | 128200 |
| 2025-06-11 | 6.40 | $6.42 | 254700 |
| 2025-06-10 | 6.40 | $6.42 | 148400 |
| 2025-06-09 | 6.40 | $6.40 | 148107 |
| 2025-06-06 | 6.40 | $6.43 | 148531 |
| 2025-06-05 | 6.40 | $6.45 | 92700 |
| 2025-06-04 | 6.40 | $6.41 | 90123 |
| 2025-06-03 | 6.40 | $6.43 | 133700 |
| 2025-06-02 | 6.39 | $6.41 | 199145 |
| 2025-05-30 | 6.39 | $6.40 | 150540 |
| 2025-05-29 | 6.39 | $6.37 | 154500 |
| 2025-05-28 | 6.38 | $6.38 | 156400 |
| 2025-05-27 | 6.38 | $6.35 | 107200 |
| 2025-05-23 | 6.38 | $6.38 | 104547 |
| 2025-05-22 | 6.37 | $6.35 | 78332 |
| 2025-05-21 | 6.36 | $6.32 | 127938 |
| 2025-05-20 | 6.36 | $6.40 | 111240 |
| 2025-05-19 | 6.34 | $6.36 | 148100 |
| 2025-05-16 | 6.33 | $6.47 | 163700 |
| 2025-05-15 | 6.31 | $6.45 | 114949 |
| 2025-05-14 | 6.30 | $6.45 | 136117 |
| 2025-05-13 | 6.28 | $6.46 | 102815 |
| 2025-05-12 | 6.27 | $6.42 | 190247 |
| 2025-05-09 | 6.25 | $6.40 | 51900 |
| 2025-05-08 | 6.24 | $6.40 | 159800 |
| 2025-05-07 | 6.22 | $6.37 | 97743 |
| 2025-05-06 | 6.20 | $6.35 | 93100 |
| 2025-05-05 | 6.18 | $6.40 | 115333 |
| 2025-05-02 | 6.16 | $6.34 | 86100 |
| 2025-05-01 | 6.16 | $6.32 | 190900 |
| 2025-04-30 | 6.17 | $6.30 | 157900 |
| 2025-04-29 | 6.18 | $6.29 | 109700 |
| 2025-04-28 | 6.19 | $6.27 | 83428 |
| 2025-04-25 | 6.19 | $6.27 | 74613 |
| 2025-04-24 | 6.20 | $6.25 | 123400 |
| 2025-04-23 | 6.21 | $6.20 | 203100 |
| 2025-04-22 | 6.23 | $6.12 | 156311 |
| 2025-04-21 | 6.24 | $6.05 | 173600 |
| 2025-04-17 | 6.26 | $6.14 | 173100 |
| 2025-04-16 | 6.28 | $6.15 | 218600 |
| 2025-04-15 | 6.30 | $6.19 | 293200 |
| 2025-04-14 | 6.31 | $6.14 | 196421 |
| 2025-04-11 | 6.33 | $6.09 | 179711 |
| 2025-04-10 | 6.35 | $6.08 | 238600 |
| 2025-04-09 | 6.37 | $6.12 | 244254 |
| 2025-04-08 | 6.39 | $5.93 | 361438 |
| 2025-04-07 | 6.42 | $5.86 | 558723 |
| 2025-04-04 | 6.45 | $6.10 | 614000 |
| 2025-04-03 | 6.48 | $6.37 | 254400 |
| 2025-04-02 | 6.48 | $6.47 | 148400 |
| 2025-04-01 | 6.49 | $6.45 | 114605 |
| 2025-03-31 | 6.49 | $6.46 | 119112 |
| 2025-03-28 | 6.49 | $6.45 | 209000 |
| 2025-03-27 | 6.50 | $6.45 | 199425 |
| 2025-03-26 | 6.50 | $6.44 | 146500 |
| 2025-03-25 | 6.51 | $6.48 | 133800 |
| 2025-03-24 | 6.52 | $6.43 | 302700 |
| 2025-03-21 | 6.53 | $6.46 | 272400 |
| 2025-03-20 | 6.54 | $6.48 | 146236 |
| 2025-03-19 | 6.54 | $6.45 | 116300 |
| 2025-03-18 | 6.56 | $6.46 | 189000 |
| 2025-03-17 | 6.57 | $6.51 | 151144 |
| 2025-03-14 | 6.58 | $6.54 | 182000 |
| 2025-03-13 | 6.58 | $6.49 | 157805 |
| 2025-03-12 | 6.59 | $6.48 | 204124 |
| 2025-03-11 | 6.60 | $6.53 | 145400 |
| 2025-03-10 | 6.61 | $6.54 | 132035 |
| 2025-03-07 | 6.61 | $6.56 | 244100 |
| 2025-03-06 | 6.62 | $6.54 | 200021 |
| 2025-03-05 | 6.62 | $6.50 | 235422 |
| 2025-03-04 | 6.63 | $6.52 | 329500 |
| 2025-03-03 | 6.64 | $6.53 | 216800 |
| 2025-02-28 | 6.64 | $6.55 | 215739 |
| 2025-02-27 | 6.65 | $6.54 | 304500 |
| 2025-02-26 | 6.65 | $6.60 | 204500 |
| 2025-02-25 | 6.65 | $6.63 | 166630 |
| 2025-02-24 | 6.65 | $6.62 | 184734 |
| 2025-02-21 | 6.65 | $6.65 | 100512 |
| 2025-02-20 | 6.65 | $6.63 | 139425 |
| 2025-02-19 | 6.64 | $6.69 | 217631 |
| 2025-02-18 | 6.64 | $6.68 | 148200 |
| 2025-02-14 | 6.64 | $6.70 | 78800 |
| 2025-02-13 | 6.64 | $6.69 | 146311 |
| 2025-02-12 | 6.63 | $6.68 | 140813 |
| 2025-02-11 | 6.63 | $6.66 | 107319 |
| 2025-02-10 | 6.62 | $6.64 | 128200 |
| 2025-02-07 | 6.62 | $6.64 | 167506 |
| 2025-02-06 | 6.62 | $6.65 | 180300 |
| 2025-02-05 | 6.62 | $6.67 | 142300 |
| 2025-02-04 | 6.62 | $6.65 | 110138 |
| 2025-02-03 | 6.61 | $6.63 | 188200 |
| 2025-01-31 | 6.61 | $6.65 | 265126 |
| 2025-01-30 | 6.61 | $6.62 | 165100 |
| 2025-01-29 | 6.60 | $6.64 | 196615 |
| 2025-01-28 | 6.59 | $6.64 | 320000 |
| 2025-01-27 | 6.59 | $6.61 | 235421 |
| 2025-01-24 | 6.58 | $6.62 | 334300 |
| 2025-01-23 | 6.57 | $6.56 | 245525 |
| 2025-01-22 | 6.56 | $6.54 | 302000 |
| 2025-01-21 | 6.56 | $6.59 | 219400 |
| 2025-01-17 | 6.55 | $6.68 | 385237 |
| 2025-01-16 | 6.54 | $6.64 | 196000 |
| 2025-01-15 | 6.54 | $6.64 | 203131 |
| 2025-01-14 | 6.54 | $6.59 | 184809 |
| 2025-01-13 | 6.55 | $6.56 | 171000 |
| 2025-01-10 | 6.56 | $6.58 | 132100 |
| 2025-01-08 | 6.56 | $6.66 | 178591 |
| 2025-01-07 | 6.56 | $6.59 | 141600 |
| 2025-01-06 | 6.57 | $6.61 | 213208 |
| 2025-01-03 | 6.57 | $6.59 | 87833 |
| 2025-01-02 | 6.58 | $6.59 | 88600 |
| 2024-12-31 | 6.58 | $6.63 | 649247 |
| 2024-12-30 | 6.58 | $6.50 | 197000 |
| 2024-12-27 | 6.59 | $6.45 | 99600 |
| 2024-12-26 | 6.60 | $6.47 | 212447 |
| 2024-12-24 | 6.60 | $6.46 | 130826 |
| 2024-12-23 | 6.61 | $6.45 | 140617 |
| 2024-12-20 | 6.62 | $6.44 | 328900 |
| 2024-12-19 | 6.62 | $6.39 | 363900 |
| 2024-12-18 | 6.63 | $6.41 | 271200 |
| 2024-12-17 | 6.63 | $6.57 | 99619 |
| 2024-12-16 | 6.62 | $6.63 | 98300 |
| 2024-12-13 | 6.62 | $6.69 | 206539 |
| 2024-12-12 | 6.61 | $6.72 | 175900 |
| 2024-12-11 | 6.60 | $6.72 | 159616 |
| 2024-12-10 | 6.59 | $6.68 | 176940 |
| 2024-12-09 | 6.59 | $6.70 | 315548 |
| 2024-12-06 | 6.58 | $6.71 | 153928 |
| 2024-12-05 | 6.57 | $6.67 | 133219 |
| 2024-12-04 | 6.57 | $6.67 | 155904 |
| 2024-12-03 | 6.56 | $6.66 | 112100 |
| 2024-12-02 | 6.55 | $6.64 | 121837 |
| 2024-11-29 | 6.54 | $6.64 | 83500 |
| 2024-11-27 | 6.54 | $6.58 | 67500 |
| 2024-11-26 | 6.53 | $6.57 | 179100 |
| 2024-11-25 | 6.52 | $6.61 | 93000 |
| 2024-11-22 | 6.52 | $6.60 | 212700 |
| 2024-11-21 | 6.52 | $6.55 | 125200 |
| 2024-11-20 | 6.52 | $6.51 | 188130 |
| 2024-11-19 | 6.52 | $6.49 | 244600 |
| 2024-11-18 | 6.52 | $6.43 | 213338 |
| 2024-11-15 | 6.53 | $6.48 | 272332 |
| 2024-11-14 | 6.53 | $6.51 | 243039 |
| 2024-11-13 | 6.54 | $6.52 | 197707 |
| 2024-11-12 | 6.55 | $6.56 | 126600 |
| 2024-11-11 | 6.56 | $6.61 | 138914 |
| 2024-11-08 | 6.56 | $6.59 | 158600 |
| 2024-11-07 | 6.57 | $6.57 | 119421 |
| 2024-11-06 | 6.58 | $6.54 | 229541 |
| 2024-11-05 | 6.59 | $6.48 | 126700 |
| 2024-11-04 | 6.61 | $6.48 | 163400 |
| 2024-11-01 | 6.62 | $6.51 | 185528 |
| 2024-10-31 | 6.63 | $6.51 | 202243 |
| 2024-10-30 | 6.64 | $6.47 | 157600 |
| 2024-10-29 | 6.65 | $6.47 | 252900 |
| 2024-10-28 | 6.66 | $6.51 | 179500 |
| 2024-10-25 | 6.67 | $6.56 | 192400 |
| 2024-10-24 | 6.68 | $6.55 | 96209 |
| 2024-10-23 | 6.68 | $6.54 | 82100 |
| 2024-10-22 | 6.69 | $6.56 | 97200 |
| 2024-10-21 | 6.70 | $6.58 | 332921 |
| 2024-10-18 | 6.70 | $6.55 | 199500 |
| 2024-10-17 | 6.71 | $6.58 | 350300 |
| 2024-10-16 | 6.71 | $6.73 | 489800 |
| 2024-10-15 | 6.72 | $6.74 | 275429 |
| 2024-10-14 | 6.72 | $6.75 | 221700 |
| 2024-10-11 | 6.72 | $6.75 | 186636 |
| 2024-10-10 | 6.72 | $6.76 | 170215 |
| 2024-10-09 | 6.71 | $6.77 | 204200 |
| 2024-10-08 | 6.71 | $6.73 | 180708 |
| 2024-10-07 | 6.71 | $6.75 | 339333 |
| 2024-10-04 | 6.70 | $6.71 | 119100 |
| 2024-10-03 | 6.70 | $6.69 | 193034 |
| 2024-10-02 | 6.70 | $6.72 | 223914 |
| 2024-10-01 | 6.69 | $6.72 | 242300 |
| 2024-09-30 | 6.69 | $6.67 | 292740 |
| 2024-09-27 | 6.69 | $6.68 | 160339 |
| 2024-09-26 | 6.69 | $6.69 | 161805 |
| 2024-09-25 | 6.70 | $6.68 | 146000 |
| 2024-09-24 | 6.70 | $6.68 | 198404 |
| 2024-09-23 | 6.70 | $6.67 | 141217 |
| 2024-09-20 | 6.70 | $6.70 | 115800 |
| 2024-09-19 | 6.70 | $6.68 | 222314 |
| 2024-09-18 | 6.69 | $6.78 | 222432 |
| 2024-09-17 | 6.69 | $6.78 | 255605 |
| 2024-09-16 | 6.68 | $6.75 | 138141 |
| 2024-09-13 | 6.68 | $6.73 | 186031 |
| 2024-09-12 | 6.68 | $6.70 | 216000 |
| 2024-09-11 | 6.68 | $6.68 | 279000 |
| 2024-09-10 | 6.67 | $6.67 | 254900 |
| 2024-09-09 | 6.67 | $6.64 | 97506 |
| 2024-09-06 | 6.67 | $6.63 | 239100 |
| 2024-09-05 | 6.67 | $6.65 | 220721 |
| 2024-09-04 | 6.67 | $6.67 | 262520 |
| 2024-09-03 | 6.67 | $6.69 | 122200 |
| 2024-08-30 | 6.65 | $6.72 | 144525 |
| 2024-08-29 | 6.64 | $6.70 | 114504 |
| 2024-08-28 | 6.63 | $6.72 | 84100 |
| 2024-08-27 | 6.62 | $6.72 | 95104 |
| 2024-08-26 | 6.61 | $6.72 | 181300 |
| 2024-08-23 | 6.60 | $6.68 | 110042 |
| 2024-08-22 | 6.59 | $6.61 | 87400 |
| 2024-08-21 | 6.58 | $6.64 | 252229 |
| 2024-08-20 | 6.58 | $6.66 | 253224 |
| 2024-08-19 | 6.57 | $6.64 | 324600 |
| 2024-08-16 | 6.57 | $6.74 | 346538 |
| 2024-08-15 | 6.56 | $6.67 | 175000 |
| 2024-08-14 | 6.55 | $6.65 | 143100 |
| 2024-08-13 | 6.54 | $6.66 | 93709 |
| 2024-08-12 | 6.54 | $6.63 | 125900 |
| 2024-08-09 | 6.54 | $6.63 | 179900 |
| 2024-08-08 | 6.53 | $6.65 | 440712 |
| 2024-08-07 | 6.53 | $6.61 | 672526 |
| 2024-08-06 | 6.52 | $6.56 | 672744 |
| 2024-08-05 | 6.51 | $6.36 | 260425 |
| 2024-08-02 | 6.52 | $6.50 | 264700 |
| 2024-08-01 | 6.51 | $6.55 | 200747 |
| 2024-07-31 | 6.51 | $6.54 | 233140 |
| 2024-07-30 | 6.50 | $6.52 | 166100 |
| 2024-07-29 | 6.49 | $6.49 | 193300 |
| 2024-07-26 | 6.48 | $6.52 | 153900 |
| 2024-07-25 | 6.47 | $6.45 | 170501 |
| 2024-07-24 | 6.47 | $6.52 | 127619 |
| 2024-07-23 | 6.46 | $6.53 | 117200 |
| 2024-07-22 | 6.45 | $6.52 | 138700 |
| 2024-07-19 | 6.44 | $6.54 | 1.5M |
| 2024-07-18 | 6.43 | $6.51 | 429319 |
| 2024-07-17 | 6.42 | $6.60 | 589803 |
| 2024-07-16 | 6.40 | $6.63 | 369700 |
| 2024-07-15 | 6.39 | $6.55 | 520500 |
| 2024-07-12 | 6.38 | $6.51 | 115732 |
| 2024-07-11 | 6.38 | $6.51 | 192811 |
| 2024-07-10 | 6.37 | $6.47 | 209200 |
| 2024-07-09 | 6.37 | $6.45 | 248802 |
| 2024-07-08 | 6.36 | $6.40 | 94644 |
| 2024-07-05 | 6.36 | $6.39 | 147800 |
| 2024-07-03 | 6.36 | $6.45 | 164011 |
| 2024-07-02 | 6.35 | $6.40 | 179700 |
| 2024-07-01 | 6.35 | $6.36 | 267900 |
| 2024-06-28 | 6.35 | $6.34 | 174638 |
| 2024-06-27 | 6.34 | $6.36 | 190200 |
| 2024-06-26 | 6.34 | $6.34 | 172031 |
| 2024-06-25 | 6.33 | $6.37 | 223100 |
| 2024-06-24 | 6.33 | $6.29 | 144012 |
| 2024-06-21 | 6.33 | $6.27 | 247215 |
| 2024-06-20 | 6.33 | $6.31 | 242332 |
| 2024-06-18 | 6.33 | $6.31 | 199401 |
| 2024-06-17 | 6.33 | $6.37 | 245722 |
| 2024-06-14 | 6.32 | $6.33 | 416700 |
| 2024-06-13 | 6.32 | $6.43 | 172723 |
| 2024-06-12 | 6.32 | $6.42 | 159300 |
| 2024-06-11 | 6.31 | $6.36 | 128817 |
| 2024-06-10 | 6.31 | $6.39 | 70921 |
| 2024-06-07 | 6.30 | $6.38 | 173138 |
| 2024-06-06 | 6.30 | $6.39 | 109900 |
| 2024-06-05 | 6.29 | $6.36 | 132100 |
| 2024-06-04 | 6.29 | $6.31 | 142619 |
| 2024-06-03 | 6.29 | $6.31 | 98816 |
| 2024-05-31 | 6.29 | $6.31 | 149646 |
| 2024-05-30 | 6.29 | $6.25 | 78600 |
| 2024-05-29 | 6.29 | $6.21 | 195908 |
| 2024-05-28 | 6.29 | $6.26 | 130400 |
| 2024-05-24 | 6.29 | $6.29 | 76833 |
| 2024-05-23 | 6.28 | $6.29 | 176800 |
| 2024-05-22 | 6.27 | $6.31 | 144446 |
| 2024-05-21 | 6.27 | $6.28 | 241700 |
| 2024-05-20 | 6.26 | $6.27 | 109944 |
| 2024-05-17 | 6.26 | $6.33 | 126300 |
| 2024-05-16 | 6.25 | $6.28 | 234829 |
| 2024-05-15 | 6.24 | $6.36 | 203231 |
| 2024-05-14 | 6.23 | $6.31 | 336204 |
| 2024-05-13 | 6.22 | $6.29 | 255700 |
| 2024-05-10 | 6.21 | $6.27 | 92600 |
| 2024-05-09 | 6.21 | $6.29 | 112043 |
| 2024-05-08 | 6.21 | $6.26 | 153200 |
| 2024-05-07 | 6.21 | $6.28 | 410624 |
| 2024-05-06 | 6.21 | $6.30 | 67006 |
| 2024-05-03 | 6.21 | $6.28 | 117844 |
| 2024-05-02 | 6.20 | $6.29 | 64348 |
| 2024-05-01 | 6.20 | $6.27 | 111100 |
| 2024-04-30 | 6.20 | $6.23 | 115200 |
| 2024-04-29 | 6.20 | $6.22 | 109300 |
| 2024-04-26 | 6.20 | $6.20 | 109401 |
| 2024-04-25 | 6.20 | $6.16 | 142630 |
| 2024-04-24 | 6.21 | $6.19 | 145715 |
| 2024-04-23 | 6.21 | $6.20 | 144244 |
| 2024-04-22 | 6.21 | $6.15 | 92000 |
| 2024-04-19 | 6.22 | $6.13 | 213809 |
| 2024-04-18 | 6.22 | $6.15 | 59800 |
| 2024-04-17 | 6.23 | $6.14 | 69248 |
| 2024-04-16 | 6.24 | $6.10 | 156200 |
| 2024-04-15 | 6.25 | $6.15 | 392024 |
| 2024-04-12 | 6.26 | $6.18 | 135962 |
| 2024-04-11 | 6.26 | $6.25 | 215320 |
| 2024-04-10 | 6.26 | $6.26 | 240946 |
| 2024-04-09 | 6.27 | $6.30 | 227011 |
| 2024-04-08 | 6.27 | $6.26 | 265223 |
| 2024-04-05 | 6.27 | $6.21 | 149200 |
| 2024-04-04 | 6.27 | $6.21 | 558548 |
| 2024-04-03 | 6.28 | $6.22 | 315000 |
| 2024-04-02 | 6.28 | $6.23 | 211101 |
| 2024-04-01 | 6.28 | $6.25 | 224026 |
| 2024-03-28 | 6.28 | $6.27 | 193200 |
| 2024-03-27 | 6.28 | $6.25 | 222734 |
| 2024-03-26 | 6.28 | $6.23 | 193400 |
| 2024-03-25 | 6.28 | $6.24 | 232800 |
| 2024-03-22 | 6.28 | $6.28 | 75907 |
| 2024-03-21 | 6.28 | $6.29 | 99233 |
| 2024-03-20 | 6.28 | $6.30 | 184726 |
| 2024-03-19 | 6.28 | $6.30 | 84500 |
| 2024-03-18 | 6.28 | $6.27 | 60646 |
| 2024-03-15 | 6.28 | $6.32 | 193547 |
| 2024-03-14 | 6.28 | $6.29 | 84529 |
| 2024-03-13 | 6.28 | $6.31 | 176100 |
| 2024-03-12 | 6.29 | $6.32 | 156024 |
| 2024-03-11 | 6.29 | $6.30 | 80043 |
| 2024-03-08 | 6.29 | $6.28 | 62100 |
| 2024-03-07 | 6.29 | $6.28 | 75200 |
| 2024-03-06 | 6.30 | $6.27 | 209915 |
| 2024-03-05 | 6.30 | $6.24 | 191419 |
| 2024-03-04 | 6.31 | $6.26 | 203248 |
| 2024-03-01 | 6.31 | $6.28 | 105400 |
| 2024-02-29 | 6.31 | $6.29 | 84431 |
| 2024-02-28 | 6.31 | $6.26 | 78700 |
| 2024-02-27 | 6.31 | $6.24 | 159800 |
| 2024-02-26 | 6.32 | $6.25 | 150400 |
| 2024-02-23 | 6.32 | $6.27 | 228000 |
| 2024-02-22 | 6.32 | $6.28 | 121046 |
| 2024-02-21 | 6.32 | $6.30 | 147600 |
| 2024-02-20 | 6.31 | $6.30 | 117200 |
| 2024-02-16 | 6.31 | $6.28 | 97500 |
| 2024-02-15 | 6.30 | $6.33 | 158400 |
| 2024-02-14 | 6.30 | $6.34 | 125616 |
| 2024-02-13 | 6.30 | $6.35 | 92300 |
| 2024-02-12 | 6.29 | $6.35 | 156200 |
| 2024-02-09 | 6.30 | $6.33 | 122900 |
| 2024-02-08 | 6.30 | $6.35 | 83625 |
| 2024-02-07 | 6.30 | $6.37 | 95007 |
| 2024-02-06 | 6.31 | $6.36 | 81714 |
| 2024-02-05 | 6.31 | $6.32 | 109500 |
| 2024-02-02 | 6.32 | $6.31 | 79000 |
| 2024-02-01 | 6.32 | $6.36 | 168930 |
| 2024-01-31 | 6.32 | $6.30 | 151200 |
| 2024-01-30 | 6.32 | $6.29 | 154725 |
| 2024-01-29 | 6.32 | $6.28 | 244800 |
| 2024-01-26 | 6.32 | $6.26 | 203807 |
| 2024-01-25 | 6.32 | $6.27 | 97700 |
| 2024-01-24 | 6.33 | $6.26 | 109847 |
| 2024-01-23 | 6.33 | $6.22 | 148200 |
| 2024-01-22 | 6.33 | $6.22 | 472321 |
| 2024-01-19 | 6.34 | $6.18 | 478600 |
| 2024-01-18 | 6.35 | $6.18 | 335309 |
| 2024-01-17 | 6.36 | $6.34 | 186945 |
| 2024-01-16 | 6.36 | $6.34 | 139638 |
| 2024-01-12 | 6.36 | $6.37 | 155100 |
| 2024-01-11 | 6.35 | $6.41 | 88080 |
| 2024-01-10 | 6.34 | $6.44 | 71304 |
| 2024-01-09 | 6.33 | $6.40 | 95636 |
| 2024-01-08 | 6.32 | $6.45 | 94000 |
| 2024-01-05 | 6.31 | $6.42 | 142427 |
| 2024-01-04 | 6.30 | $6.45 | 363700 |
| 2024-01-03 | 6.29 | $6.31 | 81115 |
| 2024-01-02 | 6.29 | $6.31 | 109501 |
| 2023-12-29 | 6.29 | $6.22 | 426200 |
| 2023-12-28 | 6.28 | $6.33 | 245100 |
| 2023-12-27 | 6.28 | $6.36 | 168207 |
| 2023-12-26 | 6.27 | $6.34 | 125700 |
| 2023-12-22 | 6.26 | $6.29 | 96500 |
| 2023-12-21 | 6.25 | $6.30 | 68932 |
| 2023-12-20 | 6.24 | $6.28 | 209700 |
| 2023-12-19 | 6.23 | $6.38 | 262724 |
| 2023-12-18 | 6.22 | $6.41 | 195502 |
| 2023-12-15 | 6.21 | $6.30 | 169200 |
| 2023-12-14 | 6.20 | $6.34 | 174000 |
| 2023-12-13 | 6.19 | $6.32 | 155667 |
| 2023-12-12 | 6.18 | $6.22 | 100300 |
| 2023-12-11 | 6.17 | $6.20 | 101300 |
| 2023-12-08 | 6.16 | $6.21 | 92838 |
| 2023-12-07 | 6.16 | $6.18 | 245448 |
| 2023-12-06 | 6.15 | $6.21 | 250100 |
| 2023-12-05 | 6.15 | $6.21 | 124615 |
| 2023-12-04 | 6.15 | $6.29 | 133100 |
| 2023-12-01 | 6.14 | $6.35 | 220200 |
| 2023-11-30 | 6.13 | $6.16 | 176100 |
| 2023-11-29 | 6.12 | $6.17 | 115026 |
| 2023-11-28 | 6.10 | $6.15 | 80715 |
| 2023-11-27 | 6.09 | $6.18 | 50709 |
| 2023-11-24 | 6.07 | $6.15 | 52826 |
| 2023-11-22 | 6.05 | $6.10 | 83100 |
| 2023-11-21 | 6.03 | $6.12 | 127000 |
| 2023-11-20 | 6.02 | $6.15 | 89631 |
| 2023-11-17 | 6.00 | $6.13 | 158822 |
| 2023-11-16 | 5.99 | $6.15 | 97733 |
| 2023-11-15 | 5.98 | $6.12 | 157800 |
| 2023-11-14 | 5.97 | $6.12 | 208130 |
| 2023-11-13 | 5.96 | $6.05 | 52034 |
| 2023-11-10 | 5.95 | $6.09 | 47100 |
| 2023-11-09 | 5.94 | $6.06 | 39909 |
| 2023-11-08 | 5.94 | $6.13 | 81203 |
| 2023-11-07 | 5.93 | $6.13 | 37213 |
| 2023-11-06 | 5.93 | $6.15 | 120500 |
| 2023-11-03 | 5.92 | $6.15 | 136335 |
| 2023-11-02 | 5.92 | $6.05 | 132220 |
| 2023-11-01 | 5.91 | $5.98 | 173505 |
| 2023-10-31 | 5.91 | $5.89 | 161308 |
| 2023-10-30 | 5.91 | $5.82 | 143600 |
| 2023-10-27 | 5.92 | $5.79 | 139918 |
| 2023-10-26 | 5.94 | $5.79 | 111346 |
| 2023-10-25 | 5.95 | $5.77 | 223200 |
| 2023-10-24 | 5.97 | $5.87 | 117216 |
| 2023-10-23 | 5.99 | $5.83 | 98600 |
| 2023-10-20 | 6.00 | $5.87 | 88700 |
| 2023-10-19 | 6.02 | $5.90 | 128300 |
| 2023-10-18 | 6.04 | $5.93 | 172122 |
| 2023-10-17 | 6.05 | $5.91 | 149900 |
| 2023-10-16 | 6.06 | $5.90 | 155600 |
| 2023-10-13 | 6.08 | $5.91 | 100100 |
| 2023-10-12 | 6.09 | $6.01 | 95000 |
| 2023-10-11 | 6.10 | $6.01 | 132391 |
| 2023-10-10 | 6.11 | $6.05 | 76129 |
| 2023-10-09 | 6.12 | $6.02 | 162118 |
| 2023-10-06 | 6.13 | $6.00 | 122034 |
| 2023-10-05 | 6.14 | $5.99 | 189700 |
| 2023-10-04 | 6.15 | $5.95 | 89800 |
| 2023-10-03 | 6.16 | $5.92 | 183300 |
| 2023-10-02 | 6.18 | $6.04 | 231321 |
| 2023-09-29 | 6.18 | $6.09 | 220332 |
| 2023-09-28 | 6.19 | $6.09 | 131200 |
| 2023-09-27 | 6.19 | $6.17 | 124300 |
| 2023-09-26 | 6.19 | $6.12 | 71300 |
| 2023-09-25 | 6.19 | $6.20 | 50800 |
| 2023-09-22 | 6.19 | $6.24 | 72800 |
| 2023-09-21 | 6.19 | $6.17 | 71400 |
| 2023-09-20 | 6.19 | $6.17 | 105118 |
| 2023-09-19 | 6.19 | $6.19 | 106800 |
| 2023-09-18 | 6.19 | $6.20 | 131546 |
| 2023-09-15 | 6.18 | $6.16 | 78638 |
| 2023-09-14 | 6.19 | $6.20 | 144500 |
| 2023-09-13 | 6.19 | $6.22 | 190041 |
| 2023-09-12 | 6.19 | $6.23 | 140500 |
| 2023-09-11 | 6.20 | $6.21 | 191000 |
| 2023-09-08 | 6.20 | $6.25 | 280600 |
| 2023-09-07 | 6.21 | $6.24 | 122004 |
| 2023-09-06 | 6.21 | $6.17 | 248200 |
| 2023-09-05 | 6.22 | $6.15 | 151000 |
| 2023-09-01 | 6.22 | $6.17 | 210200 |
| 2023-08-31 | 6.23 | $6.20 | 307500 |
| 2023-08-30 | 6.23 | $6.17 | 315802 |
| 2023-08-29 | 6.24 | $6.18 | 295900 |
| 2023-08-28 | 6.24 | $6.16 | 250000 |
| 2023-08-25 | 6.25 | $6.14 | 204710 |
| 2023-08-24 | 6.25 | $6.14 | 159600 |
| 2023-08-23 | 6.26 | $6.17 | 446517 |
| 2023-08-22 | 6.26 | $6.16 | 175900 |
| 2023-08-21 | 6.26 | $6.20 | 98100 |
| 2023-08-18 | 6.27 | $6.17 | 153100 |
| 2023-08-17 | 6.27 | $6.19 | 82534 |
| 2023-08-16 | 6.27 | $6.23 | 77100 |
| 2023-08-15 | 6.26 | $6.31 | 212800 |
| 2023-08-14 | 6.26 | $6.33 | 62400 |
| 2023-08-11 | 6.26 | $6.32 | 103500 |
| 2023-08-10 | 6.26 | $6.30 | 161700 |
| 2023-08-09 | 6.25 | $6.34 | 168839 |
| 2023-08-08 | 6.25 | $6.30 | 102913 |
| 2023-08-07 | 6.25 | $6.28 | 204200 |
| 2023-08-04 | 6.24 | $6.30 | 93100 |
| 2023-08-03 | 6.24 | $6.24 | 152507 |
| 2023-08-02 | 6.23 | $6.29 | 200100 |
| 2023-08-01 | 6.23 | $6.24 | 111800 |
| 2023-07-31 | 6.23 | $6.28 | 63144 |
| 2023-07-28 | 6.23 | $6.27 | 57100 |
| 2023-07-27 | 6.22 | $6.23 | 194800 |
| 2023-07-26 | 6.22 | $6.24 | 125401 |
| 2023-07-25 | 6.21 | $6.20 | 214700 |
| 2023-07-24 | 6.20 | $6.25 | 225500 |
| 2023-07-21 | 6.20 | $6.19 | 40920 |
| 2023-07-20 | 6.20 | $6.18 | 92530 |
| 2023-07-19 | 6.19 | $6.17 | 152101 |
| 2023-07-18 | 6.19 | $6.28 | 110933 |
| 2023-07-17 | 6.19 | $6.30 | 154817 |
| 2023-07-14 | 6.18 | $6.22 | 146200 |
| 2023-07-13 | 6.18 | $6.26 | 85400 |
| 2023-07-12 | 6.17 | $6.26 | 121100 |
| 2023-07-11 | 6.17 | $6.25 | 62823 |
| 2023-07-10 | 6.16 | $6.21 | 71441 |
| 2023-07-07 | 6.15 | $6.18 | 155734 |
| 2023-07-06 | 6.15 | $6.18 | 144414 |
| 2023-07-05 | 6.14 | $6.22 | 149907 |
| 2023-07-03 | 6.14 | $6.23 | 111300 |
| 2023-06-30 | 6.13 | $6.18 | 207837 |
| 2023-06-29 | 6.13 | $6.14 | 144900 |
| 2023-06-28 | 6.13 | $6.16 | 132800 |
| 2023-06-27 | 6.13 | $6.12 | 169147 |
| 2023-06-26 | 6.12 | $6.10 | 122720 |
| 2023-06-23 | 6.12 | $6.12 | 95419 |
| 2023-06-22 | 6.12 | $6.14 | 168600 |
| 2023-06-21 | 6.11 | $6.13 | 101300 |
| 2023-06-20 | 6.11 | $6.17 | 213800 |
| 2023-06-16 | 6.11 | $6.16 | 65200 |
| 2023-06-15 | 6.11 | $6.20 | 123410 |
| 2023-06-14 | 6.11 | $6.17 | 212900 |
| 2023-06-13 | 6.10 | $6.15 | 74700 |
| 2023-06-12 | 6.11 | $6.12 | 94100 |
| 2023-06-09 | 6.11 | $6.08 | 123300 |
| 2023-06-08 | 6.11 | $6.09 | 99100 |
| 2023-06-07 | 6.12 | $6.08 | 142400 |
| 2023-06-06 | 6.13 | $6.09 | 340200 |
| 2023-06-05 | 6.14 | $6.10 | 108486 |
| 2023-06-02 | 6.15 | $6.14 | 105900 |
| 2023-06-01 | 6.16 | $6.17 | 96938 |
| 2023-05-31 | 6.16 | $6.11 | 128900 |
| 2023-05-30 | 6.17 | $6.09 | 73800 |
| 2023-05-26 | 6.18 | $6.07 | 67800 |
| 2023-05-25 | 6.19 | $6.04 | 114600 |
| 2023-05-24 | 6.21 | $6.03 | 112100 |
| 2023-05-23 | 6.22 | $6.07 | 93731 |
| 2023-05-22 | 6.23 | $6.14 | 128845 |
| 2023-05-19 | 6.23 | $6.10 | 92100 |
| 2023-05-18 | 6.24 | $6.13 | 82300 |
| 2023-05-17 | 6.24 | $6.16 | 50300 |
| 2023-05-16 | 6.24 | $6.12 | 109320 |
| 2023-05-15 | 6.25 | $6.18 | 124701 |
| 2023-05-12 | 6.26 | $6.13 | 118533 |
| 2023-05-11 | 6.27 | $6.20 | 157700 |
| 2023-05-10 | 6.27 | $6.23 | 128500 |
| 2023-05-09 | 6.28 | $6.28 | 102540 |
| 2023-05-08 | 6.27 | $6.29 | 113721 |
| 2023-05-05 | 6.27 | $6.33 | 214924 |
| 2023-05-04 | 6.26 | $6.24 | 138518 |
| 2023-05-03 | 6.25 | $6.25 | 62500 |
| 2023-05-02 | 6.25 | $6.25 | 94031 |
| 2023-05-01 | 6.25 | $6.31 | 186124 |
| 2023-04-28 | 6.24 | $6.35 | 226010 |
| 2023-04-27 | 6.23 | $6.32 | 145100 |
| 2023-04-26 | 6.22 | $6.25 | 176600 |
| 2023-04-25 | 6.21 | $6.24 | 106400 |
| 2023-04-24 | 6.21 | $6.27 | 181700 |
| 2023-04-21 | 6.20 | $6.22 | 120723 |
| 2023-04-20 | 6.19 | $6.22 | 57600 |
| 2023-04-19 | 6.19 | $6.20 | 139300 |
| 2023-04-18 | 6.18 | $6.32 | 188601 |
| 2023-04-17 | 6.17 | $6.30 | 101914 |
| 2023-04-14 | 6.16 | $6.29 | 77238 |
| 2023-04-13 | 6.16 | $6.30 | 101621 |
| 2023-04-12 | 6.16 | $6.32 | 182800 |
| 2023-04-11 | 6.15 | $6.22 | 651043 |
| 2023-04-10 | 6.15 | $6.20 | 236444 |
| 2023-04-06 | 6.15 | $6.10 | 205845 |
| 2023-04-05 | 6.16 | $6.14 | 215500 |
| 2023-04-04 | 6.18 | $6.16 | 225000 |
| 2023-04-03 | 6.19 | $6.18 | 229900 |
| 2023-03-31 | 6.20 | $6.18 | 387600 |
| 2023-03-30 | 6.21 | $6.16 | 141500 |
| 2023-03-29 | 6.22 | $6.13 | 216200 |
| 2023-03-28 | 6.24 | $6.13 | 131329 |
| 2023-03-27 | 6.25 | $6.11 | 96734 |
| 2023-03-24 | 6.26 | $6.08 | 134315 |
| 2023-03-23 | 6.27 | $6.14 | 77826 |
| 2023-03-22 | 6.28 | $6.10 | 131829 |
| 2023-03-21 | 6.30 | $6.11 | 89500 |
| 2023-03-20 | 6.31 | $6.07 | 142700 |
| 2023-03-17 | 6.33 | $6.14 | 79200 |
| 2023-03-16 | 6.34 | $6.19 | 95200 |
| 2023-03-15 | 6.36 | $6.27 | 674800 |
| 2023-03-14 | 6.37 | $6.25 | 254900 |
| 2023-03-13 | 6.39 | $6.12 | 193100 |
| 2023-03-10 | 6.41 | $6.26 | 142437 |
| 2023-03-09 | 6.42 | $6.32 | 80000 |
| 2023-03-08 | 6.43 | $6.40 | 106822 |
| 2023-03-07 | 6.44 | $6.40 | 74400 |
| 2023-03-06 | 6.44 | $6.40 | 163115 |
| 2023-03-03 | 6.45 | $6.44 | 162748 |
| 2023-03-02 | 6.46 | $6.40 | 58900 |
| 2023-03-01 | 6.46 | $6.40 | 86922 |
| 2023-02-28 | 6.47 | $6.39 | 166533 |
| 2023-02-27 | 6.47 | $6.37 | 138600 |
| 2023-02-24 | 6.48 | $6.32 | 123700 |
| 2023-02-23 | 6.48 | $6.32 | 113000 |
| 2023-02-22 | 6.49 | $6.34 | 126936 |
| 2023-02-21 | 6.50 | $6.36 | 105200 |
| 2023-02-17 | 6.50 | $6.45 | 174249 |
| 2023-02-16 | 6.51 | $6.44 | 225500 |
| 2023-02-15 | 6.51 | $6.53 | 218156 |
| 2023-02-14 | 6.50 | $6.51 | 129414 |
| 2023-02-13 | 6.50 | $6.54 | 138432 |
| 2023-02-10 | 6.50 | $6.54 | 156506 |
| 2023-02-09 | 6.50 | $6.54 | 161039 |
| 2023-02-08 | 6.49 | $6.54 | 223400 |
| 2023-02-07 | 6.48 | $6.53 | 162603 |
| 2023-02-06 | 6.47 | $6.53 | 279607 |
| 2023-02-03 | 6.46 | $6.53 | 206300 |
| 2023-02-02 | 6.44 | $6.55 | 277018 |
| 2023-02-01 | 6.43 | $6.52 | 197700 |
| 2023-01-31 | 6.41 | $6.50 | 168729 |
| 2023-01-30 | 6.40 | $6.48 | 87812 |
| 2023-01-27 | 6.38 | $6.48 | 117825 |
| 2023-01-26 | 6.37 | $6.45 | 116627 |
| 2023-01-25 | 6.35 | $6.47 | 251100 |
| 2023-01-24 | 6.34 | $6.47 | 214647 |
| 2023-01-23 | 6.32 | $6.49 | 166440 |
| 2023-01-20 | 6.31 | $6.48 | 91600 |
| 2023-01-19 | 6.29 | $6.46 | 76600 |
| 2023-01-18 | 6.27 | $6.46 | 72145 |
| 2023-01-17 | 6.26 | $6.50 | 162500 |
| 2023-01-13 | 6.25 | $6.50 | 67300 |
| 2023-01-12 | 6.24 | $6.48 | 147700 |
| 2023-01-11 | 6.24 | $6.43 | 116849 |
| 2023-01-10 | 6.23 | $6.37 | 108835 |
| 2023-01-09 | 6.23 | $6.31 | 155600 |
| 2023-01-06 | 6.24 | $6.27 | 178638 |
| 2023-01-05 | 6.24 | $6.20 | 161300 |
| 2023-01-04 | 6.25 | $6.20 | 212710 |
| 2023-01-03 | 6.26 | $6.20 | 224300 |
| 2022-12-30 | 6.28 | $6.21 | 241131 |
| 2022-12-29 | 6.29 | $6.23 | 160900 |
| 2022-12-28 | 6.31 | $6.19 | 309503 |
| 2022-12-27 | 6.32 | $6.13 | 169427 |
| 2022-12-23 | 6.34 | $6.18 | 124700 |
| 2022-12-22 | 6.35 | $6.16 | 215728 |
| 2022-12-21 | 6.36 | $6.16 | 185512 |
| 2022-12-20 | 6.37 | $6.14 | 313736 |
| 2022-12-19 | 6.38 | $6.16 | 109200 |
| 2022-12-16 | 6.39 | $6.21 | 287000 |
| 2022-12-15 | 6.39 | $6.29 | 215100 |
| 2022-12-14 | 6.40 | $6.33 | 159100 |
| 2022-12-13 | 6.40 | $6.35 | 209017 |
| 2022-12-12 | 6.40 | $6.38 | 184637 |
| 2022-12-09 | 6.40 | $6.34 | 120506 |
| 2022-12-08 | 6.40 | $6.37 | 166842 |
| 2022-12-07 | 6.39 | $6.41 | 129047 |
| 2022-12-06 | 6.39 | $6.40 | 103449 |
| 2022-12-05 | 6.38 | $6.42 | 76900 |
| 2022-12-02 | 6.37 | $6.46 | 112431 |
| 2022-12-01 | 6.35 | $6.53 | 149400 |
| 2022-11-30 | 6.33 | $6.54 | 141720 |
| 2022-11-29 | 6.32 | $6.45 | 93257 |
| 2022-11-28 | 6.30 | $6.42 | 160800 |
| 2022-11-25 | 6.28 | $6.44 | 50317 |
| 2022-11-23 | 6.27 | $6.42 | 68800 |
| 2022-11-22 | 6.25 | $6.39 | 91500 |
| 2022-11-21 | 6.23 | $6.32 | 126300 |
| 2022-11-18 | 6.22 | $6.33 | 122600 |
| 2022-11-17 | 6.20 | $6.30 | 111100 |
| 2022-11-16 | 6.18 | $6.32 | 233500 |
| 2022-11-15 | 6.17 | $6.44 | 139900 |
| 2022-11-14 | 6.15 | $6.31 | 215500 |
| 2022-11-11 | 6.13 | $6.36 | 175648 |
| 2022-11-10 | 6.11 | $6.38 | 120600 |
| 2022-11-09 | 6.09 | $6.25 | 87000 |
| 2022-11-08 | 6.08 | $6.28 | 128700 |
| 2022-11-07 | 6.07 | $6.23 | 106500 |
| 2022-11-04 | 6.06 | $6.19 | 159100 |
| 2022-11-03 | 6.06 | $6.12 | 187137 |
| 2022-11-02 | 6.06 | $6.14 | 171300 |
| 2022-11-01 | 6.07 | $6.23 | 95300 |
| 2022-10-31 | 6.07 | $6.12 | 118100 |
| 2022-10-28 | 6.08 | $6.11 | 111500 |
| 2022-10-27 | 6.08 | $6.07 | 120000 |
| 2022-10-26 | 6.09 | $6.06 | 205818 |
| 2022-10-25 | 6.10 | $6.07 | 138900 |
| 2022-10-24 | 6.10 | $6.00 | 110300 |
| 2022-10-21 | 6.12 | $6.01 | 92000 |
| 2022-10-20 | 6.13 | $5.97 | 100300 |
| 2022-10-19 | 6.16 | $5.99 | 70790 |
| 2022-10-18 | 6.19 | $6.03 | 101417 |
| 2022-10-17 | 6.21 | $6.00 | 177031 |
| 2022-10-14 | 6.24 | $5.95 | 122638 |
| 2022-10-13 | 6.27 | $6.03 | 102544 |
| 2022-10-12 | 6.30 | $6.04 | 122700 |
| 2022-10-11 | 6.34 | $6.05 | 348500 |
| 2022-10-10 | 6.38 | $6.06 | 83534 |
| 2022-10-07 | 6.42 | $6.14 | 97000 |
| 2022-10-06 | 6.45 | $6.19 | 52431 |
| 2022-10-05 | 6.48 | $6.23 | 105095 |
| 2022-10-04 | 6.50 | $6.32 | 139100 |
| 2022-10-03 | 6.52 | $6.26 | 86400 |
| 2022-09-30 | 6.55 | $6.18 | 66100 |
| 2022-09-29 | 6.58 | $6.16 | 118800 |
| 2022-09-28 | 6.62 | $6.29 | 53700 |
| 2022-09-27 | 6.65 | $6.19 | 78900 |
| 2022-09-26 | 6.69 | $6.22 | 182400 |
| 2022-09-23 | 6.72 | $6.37 | 100332 |
| 2022-09-22 | 6.76 | $6.46 | 69735 |
| 2022-09-21 | 6.78 | $6.54 | 77400 |
| 2022-09-20 | 6.80 | $6.53 | 30849 |
| 2022-09-19 | 6.82 | $6.57 | 23600 |
| 2022-09-16 | 6.84 | $6.57 | 108500 |
| 2022-09-15 | 6.86 | $6.70 | 60145 |
| 2022-09-14 | 6.88 | $6.80 | 75100 |
| 2022-09-13 | 6.89 | $6.77 | 57730 |
| 2022-09-12 | 6.90 | $6.82 | 83533 |
| 2022-09-09 | 6.91 | $6.79 | 70204 |
| 2022-09-08 | 6.93 | $6.75 | 138200 |
| 2022-09-07 | 6.95 | $6.75 | 82035 |
| 2022-09-06 | 6.96 | $6.73 | 120412 |
| 2022-09-02 | 6.97 | $6.82 | 40700 |
| 2022-09-01 | 6.98 | $6.86 | 73601 |
| 2022-08-31 | 6.99 | $6.89 | 82028 |
| 2022-08-30 | 6.99 | $6.87 | 109601 |
| 2022-08-29 | 7.00 | $6.94 | 109600 |
| 2022-08-26 | 7.00 | $6.95 | 45008 |
| 2022-08-25 | 7.00 | $7.00 | 69100 |
| 2022-08-24 | 6.99 | $6.98 | 73600 |
| 2022-08-23 | 6.98 | $6.89 | 90500 |
| 2022-08-22 | 6.97 | $6.90 | 108700 |
| 2022-08-19 | 6.96 | $6.96 | 84500 |
| 2022-08-18 | 6.94 | $7.05 | 60000 |
| 2022-08-17 | 6.93 | $6.99 | 83300 |
| 2022-08-16 | 6.91 | $7.05 | 166100 |
| 2022-08-15 | 6.89 | $7.02 | 88803 |
| 2022-08-12 | 6.87 | $7.07 | 134929 |
| 2022-08-11 | 6.85 | $7.11 | 74729 |
| 2022-08-10 | 6.83 | $7.07 | 162937 |
| 2022-08-09 | 6.82 | $7.03 | 141114 |
| 2022-08-08 | 6.80 | $7.00 | 131800 |
| 2022-08-05 | 6.79 | $6.98 | 60031 |
| 2022-08-04 | 6.77 | $6.98 | 110701 |
| 2022-08-03 | 6.76 | $7.02 | 114300 |
| 2022-08-02 | 6.75 | $6.97 | 133942 |
| 2022-08-01 | 6.74 | $6.97 | 129100 |
| 2022-07-29 | 6.72 | $6.88 | 142200 |
| 2022-07-28 | 6.72 | $6.83 | 96647 |
| 2022-07-27 | 6.71 | $6.75 | 89400 |
| 2022-07-26 | 6.70 | $6.69 | 123622 |
| 2022-07-25 | 6.69 | $6.70 | 104245 |
| 2022-07-22 | 6.69 | $6.73 | 107700 |
| 2022-07-21 | 6.68 | $6.72 | 56007 |
| 2022-07-20 | 6.66 | $6.69 | 98400 |
| 2022-07-19 | 6.65 | $6.67 | 67537 |
| 2022-07-18 | 6.65 | $6.63 | 117400 |
| 2022-07-15 | 6.64 | $6.67 | 72033 |
| 2022-07-14 | 6.64 | $6.70 | 98500 |
| 2022-07-13 | 6.64 | $6.73 | 78500 |
| 2022-07-12 | 6.64 | $6.75 | 83546 |
| 2022-07-11 | 6.65 | $6.68 | 81718 |
| 2022-07-08 | 6.66 | $6.73 | 36000 |
| 2022-07-07 | 6.67 | $6.73 | 55000 |
| 2022-07-06 | 6.68 | $6.69 | 154620 |
| 2022-07-05 | 6.70 | $6.76 | 93031 |
| 2022-07-01 | 6.71 | $6.75 | 62500 |
| 2022-06-30 | 6.72 | $6.76 | 244600 |
| 2022-06-29 | 6.72 | $6.65 | 142344 |
| 2022-06-28 | 6.74 | $6.59 | 211300 |
| 2022-06-27 | 6.75 | $6.55 | 86123 |
| 2022-06-24 | 6.77 | $6.56 | 114100 |
| 2022-06-23 | 6.77 | $6.49 | 106234 |
| 2022-06-22 | 6.78 | $6.45 | 575000 |
| 2022-06-21 | 6.80 | $6.52 | 86749 |
| 2022-06-17 | 6.81 | $6.55 | 95549 |
| 2022-06-16 | 6.82 | $6.45 | 139133 |
| 2022-06-15 | 6.83 | $6.72 | 107341 |
| 2022-06-14 | 6.83 | $6.73 | 135005 |
| 2022-06-13 | 6.84 | $6.67 | 176400 |
| 2022-06-10 | 6.84 | $6.87 | 159100 |
| 2022-06-09 | 6.84 | $6.96 | 131600 |
| 2022-06-08 | 6.83 | $6.99 | 167703 |
| 2022-06-07 | 6.83 | $6.94 | 148219 |
| 2022-06-06 | 6.82 | $6.95 | 86000 |
| 2022-06-03 | 6.82 | $6.96 | 41713 |
| 2022-06-02 | 6.83 | $6.97 | 609700 |
| 2022-06-01 | 6.83 | $6.92 | 164984 |
| 2022-05-31 | 6.84 | $6.92 | 129426 |
| 2022-05-27 | 6.85 | $6.91 | 326130 |
| 2022-05-26 | 6.86 | $6.79 | 178248 |
| 2022-05-25 | 6.88 | $6.70 | 120900 |
| 2022-05-24 | 6.90 | $6.70 | 175121 |
| 2022-05-23 | 6.93 | $6.70 | 143400 |
| 2022-05-20 | 6.95 | $6.72 | 125400 |
| 2022-05-19 | 6.98 | $6.75 | 354029 |
| 2022-05-18 | 7.01 | $6.76 | 263501 |
| 2022-05-17 | 7.04 | $6.77 | 610315 |
| 2022-05-16 | 7.07 | $6.80 | 113206 |
| 2022-05-13 | 7.10 | $6.79 | 235417 |
| 2022-05-12 | 7.13 | $6.77 | 247800 |
| 2022-05-11 | 7.17 | $6.81 | 148900 |
| 2022-05-10 | 7.20 | $6.87 | 99118 |
| 2022-05-09 | 7.23 | $6.88 | 107700 |
| 2022-05-06 | 7.26 | $6.99 | 198600 |
| 2022-05-05 | 7.28 | $6.99 | 142700 |
| 2022-05-04 | 7.31 | $7.10 | 794226 |
| 2022-05-03 | 7.34 | $7.05 | 101223 |
| 2022-05-02 | 7.38 | $7.06 | 136800 |
| 2022-04-29 | 7.41 | $7.11 | 136700 |
| 2022-04-28 | 7.44 | $7.19 | 109148 |
| 2022-04-27 | 7.45 | $7.20 | 116824 |
| 2022-04-26 | 7.47 | $7.20 | 59241 |
| 2022-04-25 | 7.48 | $7.24 | 89227 |
| 2022-04-22 | 7.49 | $7.25 | 100700 |
| 2022-04-21 | 7.50 | $7.32 | 150929 |
| 2022-04-20 | 7.51 | $7.37 | 280300 |
| 2022-04-19 | 7.51 | $7.42 | 207928 |
| 2022-04-18 | 7.52 | $7.40 | 112432 |
| 2022-04-14 | 7.53 | $7.40 | 154700 |
| 2022-04-13 | 7.53 | $7.48 | 111000 |
| 2022-04-12 | 7.52 | $7.47 | 159330 |
| 2022-04-11 | 7.52 | $7.41 | 79534 |
| 2022-04-08 | 7.51 | $7.49 | 139825 |
| 2022-04-07 | 7.52 | $7.52 | 102822 |
| 2022-04-06 | 7.52 | $7.59 | 114034 |
| 2022-04-05 | 7.51 | $7.68 | 114110 |
| 2022-04-04 | 7.51 | $7.77 | 118637 |
| 2022-04-01 | 7.49 | $7.72 | 183700 |
| 2022-03-31 | 7.49 | $7.58 | 306340 |
| 2022-03-30 | 7.50 | $7.54 | 118400 |
| 2022-03-29 | 7.51 | $7.54 | 161700 |
| 2022-03-28 | 7.53 | $7.49 | 168000 |
| 2022-03-25 | 7.55 | $7.43 | 117900 |
| 2022-03-24 | 7.57 | $7.42 | 257627 |
| 2022-03-23 | 7.58 | $7.44 | 85306 |
| 2022-03-22 | 7.60 | $7.50 | 68200 |
| 2022-03-21 | 7.62 | $7.50 | 132836 |
| 2022-03-18 | 7.64 | $7.53 | 220600 |
| 2022-03-17 | 7.65 | $7.49 | 209037 |
| 2022-03-16 | 7.67 | $7.36 | 162100 |
| 2022-03-15 | 7.69 | $7.39 | 135104 |
| 2022-03-14 | 7.71 | $7.29 | 240225 |
| 2022-03-11 | 7.74 | $7.52 | 215714 |
| 2022-03-10 | 7.76 | $7.53 | 112100 |
| 2022-03-09 | 7.77 | $7.57 | 265500 |
| 2022-03-08 | 7.79 | $7.53 | 331207 |
| 2022-03-07 | 7.81 | $7.51 | 260500 |
| 2022-03-04 | 7.84 | $7.65 | 1.1M |
| 2022-03-03 | 7.85 | $7.72 | 152100 |
| 2022-03-02 | 7.87 | $7.79 | 115131 |
| 2022-03-01 | 7.88 | $7.88 | 111518 |
| 2022-02-28 | 7.90 | $7.95 | 135115 |
| 2022-02-25 | 7.90 | $7.79 | 237890 |
| 2022-02-24 | 7.92 | $7.75 | 168000 |
| 2022-02-23 | 7.94 | $7.77 | 165200 |
| 2022-02-22 | 7.96 | $7.85 | 160200 |
| 2022-02-18 | 7.97 | $7.90 | 140000 |
| 2022-02-17 | 7.98 | $7.81 | 311106 |
| 2022-02-16 | 8.00 | $7.81 | 254100 |
| 2022-02-15 | 8.02 | $7.78 | 134600 |
| 2022-02-14 | 8.07 | $7.82 | 484111 |
| 2022-02-11 | 8.13 | $7.88 | 255801 |
| 2022-02-10 | 8.19 | $7.86 | 175800 |
| 2022-02-09 | 8.24 | $7.87 | 212200 |
| 2022-02-08 | 8.29 | $7.86 | 432120 |
| 2022-02-07 | 8.35 | $7.97 | 208810 |
| 2022-02-04 | 8.41 | $7.99 | 209421 |
| 2022-02-03 | 8.46 | $8.02 | 217729 |
| 2022-02-02 | 8.51 | $8.07 | 196000 |
| 2022-02-01 | 8.56 | $8.04 | 310209 |
| 2022-01-31 | 8.61 | $8.11 | 101575 |
| 2022-01-28 | 8.66 | $8.12 | 82800 |
| 2022-01-27 | 8.71 | $8.15 | 272144 |
| 2022-01-26 | 8.76 | $8.10 | 267700 |
| 2022-01-25 | 8.82 | $8.11 | 226226 |
| 2022-01-24 | 8.87 | $8.05 | 227749 |
| 2022-01-21 | 8.91 | $8.14 | 250521 |
| 2022-01-20 | 8.95 | $8.15 | 246014 |
| 2022-01-19 | 8.99 | $8.40 | 410077 |
| 2022-01-18 | 9.01 | $8.68 | 363414 |
| 2022-01-14 | 9.02 | $8.97 | 311000 |
| 2022-01-13 | 9.00 | $9.06 | 383002 |
| 2022-01-12 | 8.99 | $8.96 | 433341 |
| 2022-01-11 | 8.97 | $8.81 | 914924 |
| 2022-01-10 | 8.97 | $9.14 | 68747 |
| 2022-01-07 | 8.95 | $9.14 | 109500 |
| 2022-01-06 | 8.93 | $9.04 | 87000 |
| 2022-01-05 | 8.92 | $9.03 | 144805 |
| 2022-01-04 | 8.91 | $9.08 | 145623 |
| 2022-01-03 | 8.90 | $8.98 | 216216 |
| 2021-12-31 | 8.89 | $9.09 | 202849 |
| 2021-12-30 | 8.87 | $9.08 | 107900 |
| 2021-12-29 | 8.86 | $9.23 | 155700 |
| 2021-12-28 | 8.85 | $9.23 | 239315 |
| 2021-12-27 | 8.83 | $9.09 | 127916 |
| 2021-12-23 | 8.83 | $8.98 | 180760 |
| 2021-12-22 | 8.84 | $8.91 | 190904 |
| 2021-12-21 | 8.85 | $8.87 | 177847 |
| 2021-12-20 | 8.86 | $8.85 | 303800 |
| 2021-12-17 | 8.87 | $8.77 | 223200 |
| 2021-12-16 | 8.89 | $8.73 | 228200 |
| 2021-12-15 | 8.90 | $8.70 | 173105 |
| 2021-12-14 | 8.92 | $8.68 | 190325 |
| 2021-12-13 | 8.95 | $8.71 | 148135 |
| 2021-12-10 | 8.97 | $8.80 | 98900 |
| 2021-12-09 | 8.99 | $8.82 | 41700 |
| 2021-12-08 | 9.00 | $8.85 | 83100 |
| 2021-12-07 | 9.01 | $8.81 | 155122 |
| 2021-12-06 | 9.03 | $8.79 | 116100 |
| 2021-12-03 | 9.04 | $8.73 | 187740 |
| 2021-12-02 | 9.06 | $8.85 | 152700 |
| 2021-12-01 | 9.07 | $8.82 | 244300 |
| 2021-11-30 | 9.08 | $8.94 | 176600 |
| 2021-11-29 | 9.08 | $8.96 | 136203 |
| 2021-11-26 | 9.09 | $9.06 | 130144 |
| 2021-11-24 | 9.09 | $9.06 | 205200 |
| 2021-11-23 | 9.09 | $9.11 | 106336 |
| 2021-11-22 | 9.09 | $9.10 | 81300 |
| 2021-11-19 | 9.09 | $9.08 | 99024 |
| 2021-11-18 | 9.09 | $9.13 | 125636 |
| 2021-11-17 | 9.09 | $9.08 | 73824 |
| 2021-11-16 | 9.09 | $9.10 | 158400 |
| 2021-11-15 | 9.09 | $9.12 | 151531 |
| 2021-11-12 | 9.08 | $9.16 | 72700 |
| 2021-11-11 | 9.08 | $9.14 | 93900 |
| 2021-11-10 | 9.08 | $9.13 | 130620 |
| 2021-11-09 | 9.08 | $9.10 | 73108 |
| 2021-11-08 | 9.08 | $9.06 | 88900 |
| 2021-11-05 | 9.08 | $9.07 | 175200 |
| 2021-11-04 | 9.08 | $9.03 | 337800 |
| 2021-11-03 | 9.08 | $9.05 | 89037 |
| 2021-11-02 | 9.09 | $9.05 | 137317 |
| 2021-11-01 | 9.09 | $9.03 | 164000 |
| 2021-10-29 | 9.09 | $9.06 | 123400 |
| 2021-10-28 | 9.09 | $9.08 | 137000 |
| 2021-10-27 | 9.09 | $9.18 | 186200 |
| 2021-10-26 | 9.08 | $9.11 | 207827 |
| 2021-10-25 | 9.09 | $9.06 | 179534 |
| 2021-10-22 | 9.10 | $9.05 | 175804 |
| 2021-10-21 | 9.11 | $9.07 | 180003 |
| 2021-10-20 | 9.12 | $9.08 | 213400 |
| 2021-10-19 | 9.12 | $9.08 | 181534 |
| 2021-10-18 | 9.14 | $9.08 | 51518 |
| 2021-10-15 | 9.15 | $9.09 | 132400 |
| 2021-10-14 | 9.16 | $9.10 | 144715 |
| 2021-10-13 | 9.17 | $9.09 | 72300 |
| 2021-10-12 | 9.18 | $9.10 | 124741 |
| 2021-10-11 | 9.19 | $9.12 | 67747 |
| 2021-10-08 | 9.20 | $9.10 | 101500 |
| 2021-10-07 | 9.21 | $9.09 | 101900 |
| 2021-10-06 | 9.23 | $9.08 | 76244 |
| 2021-10-05 | 9.24 | $9.09 | 83648 |
| 2021-10-04 | 9.26 | $9.02 | 151642 |
| 2021-10-01 | 9.27 | $9.04 | 93914 |
| 2021-09-30 | 9.29 | $9.09 | 146520 |
| 2021-09-29 | 9.30 | $9.09 | 134742 |
| 2021-09-28 | 9.31 | $9.20 | 164700 |
| 2021-09-27 | 9.31 | $9.24 | 82417 |
| 2021-09-24 | 9.32 | $9.27 | 116945 |
| 2021-09-23 | 9.33 | $9.25 | 154400 |
| 2021-09-22 | 9.33 | $9.27 | 251837 |
| 2021-09-21 | 9.34 | $9.34 | 140133 |
| 2021-09-20 | 9.34 | $9.31 | 256000 |
| 2021-09-17 | 9.34 | $9.27 | 128428 |
| 2021-09-16 | 9.34 | $9.29 | 84300 |
| 2021-09-15 | 9.35 | $9.33 | 188407 |
| 2021-09-14 | 9.35 | $9.28 | 167402 |
| 2021-09-13 | 9.36 | $9.38 | 93900 |
| 2021-09-10 | 9.36 | $9.35 | 97445 |
| 2021-09-09 | 9.36 | $9.43 | 253620 |
| 2021-09-08 | 9.35 | $9.33 | 87045 |
| 2021-09-07 | 9.35 | $9.34 | 108522 |
| 2021-09-03 | 9.35 | $9.32 | 66630 |
| 2021-09-02 | 9.34 | $9.33 | 88500 |
| 2021-09-01 | 9.34 | $9.32 | 66600 |
| 2021-08-31 | 9.34 | $9.33 | 98146 |
| 2021-08-30 | 9.34 | $9.29 | 159240 |
| 2021-08-27 | 9.34 | $9.37 | 206158 |
| 2021-08-26 | 9.33 | $9.38 | 165268 |
| 2021-08-25 | 9.32 | $9.36 | 173500 |
| 2021-08-24 | 9.32 | $9.38 | 133800 |
| 2021-08-23 | 9.32 | $9.38 | 151300 |
| 2021-08-20 | 9.32 | $9.34 | 64400 |
| 2021-08-19 | 9.31 | $9.36 | 328238 |
| 2021-08-18 | 9.31 | $9.38 | 129531 |
| 2021-08-17 | 9.30 | $9.42 | 80446 |
| 2021-08-16 | 9.29 | $9.39 | 140924 |
| 2021-08-13 | 9.28 | $9.38 | 134337 |
| 2021-08-12 | 9.27 | $9.33 | 104444 |
| 2021-08-11 | 9.26 | $9.30 | 90600 |
| 2021-08-10 | 9.26 | $9.27 | 93618 |
| 2021-08-09 | 9.26 | $9.28 | 157000 |
| 2021-08-06 | 9.25 | $9.30 | 68900 |
| 2021-08-05 | 9.24 | $9.27 | 89114 |
| 2021-08-04 | 9.24 | $9.29 | 101708 |
| 2021-08-03 | 9.24 | $9.29 | 137117 |
| 2021-08-02 | 9.23 | $9.26 | 77000 |
| 2021-07-30 | 9.23 | $9.26 | 78428 |
| 2021-07-29 | 9.22 | $9.25 | 65325 |
| 2021-07-28 | 9.22 | $9.33 | 151200 |
| 2021-07-27 | 9.21 | $9.33 | 205300 |
| 2021-07-26 | 9.21 | $9.29 | 129300 |
| 2021-07-23 | 9.21 | $9.29 | 143102 |
| 2021-07-22 | 9.21 | $9.24 | 107800 |
| 2021-07-21 | 9.21 | $9.22 | 183789 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.81
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.80
Average
6.71
Maximum
9.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.81 | $5.83 | 235200 |
| 2026-07-16 | 5.81 | $5.86 | 116500 |
| 2026-07-15 | 5.81 | $5.85 | 176636 |
| 2026-07-14 | 5.80 | $5.82 | 181200 |
| 2026-07-13 | 5.80 | $5.80 | 316311 |
| 2026-07-10 | 5.80 | $5.81 | 171200 |
| 2026-07-09 | 5.80 | $5.82 | 205500 |
| 2026-07-08 | 5.80 | $5.80 | 218700 |
| 2026-07-07 | 5.80 | $5.80 | 205828 |
| 2026-07-06 | 5.80 | $5.80 | 184200 |
| 2026-07-02 | 5.80 | $5.81 | 237322 |
| 2026-07-01 | 5.80 | $5.80 | 239600 |
| 2026-06-30 | 5.80 | $5.79 | 366301 |
| 2026-06-29 | 5.80 | $5.78 | 235400 |
| 2026-06-26 | 5.80 | $5.77 | 166800 |
| 2026-06-25 | 5.80 | $5.75 | 309000 |
| 2026-06-24 | 5.81 | $5.71 | 362000 |
| 2026-06-23 | 5.82 | $5.76 | 231000 |
| 2026-06-22 | 5.82 | $5.84 | 375500 |
| 2026-06-18 | 5.82 | $5.82 | 267800 |
| 2026-06-17 | 5.82 | $5.81 | 497400 |
| 2026-06-16 | 5.82 | $5.83 | 270223 |
| 2026-06-15 | 5.82 | $5.80 | 222600 |
| 2026-06-12 | 5.83 | $5.79 | 205909 |
| 2026-06-11 | 5.83 | $5.78 | 287830 |
| 2026-06-10 | 5.84 | $5.77 | 321647 |
| 2026-06-09 | 5.84 | $5.78 | 183300 |
| 2026-06-08 | 5.85 | $5.76 | 146700 |
| 2026-06-05 | 5.86 | $5.78 | 184100 |
| 2026-06-04 | 5.87 | $5.82 | 514700 |
| 2026-06-03 | 5.87 | $5.81 | 239200 |
| 2026-06-02 | 5.88 | $5.86 | 249400 |
| 2026-06-01 | 5.88 | $5.85 | 209400 |
| 2026-05-29 | 5.88 | $5.88 | 205032 |
| 2026-05-28 | 5.88 | $5.88 | 195248 |
| 2026-05-27 | 5.88 | $5.86 | 181748 |
| 2026-05-26 | 5.88 | $5.87 | 117031 |
| 2026-05-22 | 5.89 | $5.86 | 258076 |
| 2026-05-21 | 5.89 | $5.82 | 127140 |
| 2026-05-20 | 5.90 | $5.91 | 192100 |
| 2026-05-19 | 5.90 | $5.84 | 509600 |
| 2026-05-18 | 5.90 | $5.84 | 150429 |
| 2026-05-15 | 5.91 | $5.87 | 148336 |
| 2026-05-14 | 5.91 | $5.94 | 108100 |
| 2026-05-13 | 5.91 | $5.95 | 152500 |
| 2026-05-12 | 5.90 | $5.92 | 271717 |
| 2026-05-11 | 5.90 | $5.90 | 93016 |
| 2026-05-08 | 5.90 | $5.89 | 73600 |
| 2026-05-07 | 5.90 | $5.89 | 120339 |
| 2026-05-06 | 5.90 | $5.89 | 277912 |
| 2026-05-05 | 5.91 | $5.90 | 112800 |
| 2026-05-04 | 5.91 | $5.90 | 166500 |
| 2026-05-01 | 5.91 | $5.92 | 154300 |
| 2026-04-30 | 5.91 | $5.89 | 172300 |
| 2026-04-29 | 5.91 | $5.87 | 168000 |
| 2026-04-28 | 5.91 | $5.88 | 107523 |
| 2026-04-27 | 5.92 | $5.88 | 132500 |
| 2026-04-24 | 5.92 | $5.88 | 153600 |
| 2026-04-23 | 5.92 | $5.88 | 191600 |
| 2026-04-22 | 5.93 | $5.95 | 129615 |
| 2026-04-21 | 5.93 | $5.95 | 141400 |
| 2026-04-20 | 5.92 | $5.99 | 98400 |
| 2026-04-17 | 5.92 | $6.00 | 140600 |
| 2026-04-16 | 5.91 | $5.96 | 79300 |
| 2026-04-15 | 5.90 | $5.96 | 153100 |
| 2026-04-14 | 5.90 | $5.97 | 137101 |
| 2026-04-13 | 5.89 | $5.97 | 342128 |
| 2026-04-10 | 5.88 | $5.92 | 104408 |
| 2026-04-09 | 5.88 | $5.92 | 112302 |
| 2026-04-08 | 5.87 | $5.88 | 116233 |
| 2026-04-07 | 5.87 | $5.83 | 85600 |
| 2026-04-06 | 5.87 | $5.83 | 97000 |
| 2026-04-02 | 5.88 | $5.80 | 245700 |
| 2026-04-01 | 5.89 | $5.84 | 213627 |
| 2026-03-31 | 5.89 | $5.83 | 216330 |
| 2026-03-30 | 5.90 | $5.73 | 218214 |
| 2026-03-27 | 5.92 | $5.70 | 190309 |
| 2026-03-26 | 5.94 | $5.78 | 162430 |
| 2026-03-25 | 5.96 | $5.85 | 241800 |
| 2026-03-24 | 5.97 | $5.83 | 273000 |
| 2026-03-23 | 5.98 | $5.90 | 138742 |
| 2026-03-20 | 5.99 | $5.85 | 207600 |
| 2026-03-19 | 6.01 | $5.88 | 177314 |
| 2026-03-18 | 6.02 | $5.95 | 56000 |
| 2026-03-17 | 6.03 | $5.97 | 121425 |
| 2026-03-16 | 6.03 | $5.96 | 146100 |
| 2026-03-13 | 6.04 | $5.92 | 159307 |
| 2026-03-12 | 6.05 | $5.94 | 325000 |
| 2026-03-11 | 6.06 | $5.95 | 84600 |
| 2026-03-10 | 6.08 | $5.94 | 237900 |
| 2026-03-09 | 6.09 | $5.90 | 492000 |
| 2026-03-06 | 6.11 | $5.97 | 148536 |
| 2026-03-05 | 6.13 | $6.04 | 134727 |
| 2026-03-04 | 6.14 | $6.06 | 308400 |
| 2026-03-03 | 6.14 | $6.07 | 126628 |
| 2026-03-02 | 6.15 | $6.10 | 143906 |
| 2026-02-27 | 6.16 | $6.12 | 196100 |
| 2026-02-26 | 6.16 | $6.09 | 186100 |
| 2026-02-25 | 6.17 | $6.10 | 109715 |
| 2026-02-24 | 6.17 | $6.09 | 111200 |
| 2026-02-23 | 6.18 | $6.12 | 92600 |
| 2026-02-20 | 6.19 | $6.15 | 128945 |
| 2026-02-19 | 6.19 | $6.19 | 252522 |
| 2026-02-18 | 6.19 | $6.17 | 284306 |
| 2026-02-17 | 6.20 | $6.20 | 219145 |
| 2026-02-13 | 6.20 | $6.19 | 117218 |
| 2026-02-12 | 6.20 | $6.20 | 159403 |
| 2026-02-11 | 6.20 | $6.21 | 121344 |
| 2026-02-10 | 6.20 | $6.23 | 103045 |
| 2026-02-09 | 6.19 | $6.22 | 123639 |
| 2026-02-06 | 6.19 | $6.21 | 80600 |
| 2026-02-05 | 6.19 | $6.20 | 129800 |
| 2026-02-04 | 6.19 | $6.20 | 271718 |
| 2026-02-03 | 6.18 | $6.18 | 112600 |
| 2026-02-02 | 6.19 | $6.17 | 149326 |
| 2026-01-30 | 6.19 | $6.19 | 141608 |
| 2026-01-29 | 6.19 | $6.18 | 427800 |
| 2026-01-28 | 6.19 | $6.16 | 204406 |
| 2026-01-27 | 6.19 | $6.16 | 236000 |
| 2026-01-26 | 6.19 | $6.19 | 441135 |
| 2026-01-23 | 6.19 | $6.21 | 238600 |
| 2026-01-22 | 6.19 | $6.28 | 279951 |
| 2026-01-21 | 6.18 | $6.28 | 288929 |
| 2026-01-20 | 6.17 | $6.23 | 334000 |
| 2026-01-16 | 6.17 | $6.22 | 522544 |
| 2026-01-15 | 6.16 | $6.22 | 185800 |
| 2026-01-14 | 6.15 | $6.23 | 339600 |
| 2026-01-13 | 6.15 | $6.20 | 210900 |
| 2026-01-12 | 6.14 | $6.19 | 210400 |
| 2026-01-09 | 6.13 | $6.17 | 142600 |
| 2026-01-08 | 6.13 | $6.15 | 278918 |
| 2026-01-07 | 6.13 | $6.16 | 139718 |
| 2026-01-06 | 6.13 | $6.16 | 116600 |
| 2026-01-05 | 6.12 | $6.17 | 200641 |
| 2026-01-02 | 6.12 | $6.16 | 148506 |
| 2025-12-31 | 6.11 | $6.15 | 281000 |
| 2025-12-30 | 6.11 | $6.17 | 208600 |
| 2025-12-29 | 6.10 | $6.15 | 329100 |
| 2025-12-26 | 6.10 | $6.16 | 85700 |
| 2025-12-24 | 6.09 | $6.15 | 136400 |
| 2025-12-23 | 6.08 | $6.11 | 426100 |
| 2025-12-22 | 6.08 | $6.08 | 175220 |
| 2025-12-19 | 6.08 | $6.04 | 112400 |
| 2025-12-18 | 6.09 | $6.04 | 195243 |
| 2025-12-17 | 6.09 | $6.04 | 74000 |
| 2025-12-16 | 6.10 | $6.04 | 116114 |
| 2025-12-15 | 6.10 | $6.06 | 208000 |
| 2025-12-12 | 6.11 | $6.09 | 144641 |
| 2025-12-11 | 6.11 | $6.13 | 181605 |
| 2025-12-10 | 6.11 | $6.13 | 219900 |
| 2025-12-09 | 6.11 | $6.11 | 125200 |
| 2025-12-08 | 6.10 | $6.11 | 143400 |
| 2025-12-05 | 6.10 | $6.10 | 166100 |
| 2025-12-04 | 6.10 | $6.14 | 255937 |
| 2025-12-03 | 6.10 | $6.13 | 210300 |
| 2025-12-02 | 6.10 | $6.12 | 254003 |
| 2025-12-01 | 6.10 | $6.09 | 197700 |
| 2025-11-28 | 6.10 | $6.11 | 88200 |
| 2025-11-26 | 6.09 | $6.08 | 254240 |
| 2025-11-25 | 6.10 | $6.07 | 134600 |
| 2025-11-24 | 6.10 | $6.01 | 220940 |
| 2025-11-21 | 6.11 | $5.99 | 155400 |
| 2025-11-20 | 6.12 | $5.96 | 363111 |
| 2025-11-19 | 6.14 | $6.01 | 217933 |
| 2025-11-18 | 6.15 | $6.05 | 421907 |
| 2025-11-17 | 6.16 | $6.03 | 176043 |
| 2025-11-14 | 6.18 | $6.11 | 142900 |
| 2025-11-13 | 6.18 | $6.12 | 165600 |
| 2025-11-12 | 6.19 | $6.15 | 128200 |
| 2025-11-11 | 6.19 | $6.15 | 203300 |
| 2025-11-10 | 6.20 | $6.13 | 165139 |
| 2025-11-07 | 6.21 | $6.15 | 187707 |
| 2025-11-06 | 6.21 | $6.15 | 164337 |
| 2025-11-05 | 6.22 | $6.13 | 140321 |
| 2025-11-04 | 6.23 | $6.19 | 294300 |
| 2025-11-03 | 6.23 | $6.16 | 247700 |
| 2025-10-31 | 6.24 | $6.20 | 143800 |
| 2025-10-30 | 6.24 | $6.21 | 302200 |
| 2025-10-29 | 6.25 | $6.19 | 266800 |
| 2025-10-28 | 6.25 | $6.19 | 256700 |
| 2025-10-27 | 6.26 | $6.15 | 162100 |
| 2025-10-24 | 6.27 | $6.15 | 191310 |
| 2025-10-23 | 6.28 | $6.13 | 335500 |
| 2025-10-22 | 6.30 | $6.11 | 510900 |
| 2025-10-21 | 6.32 | $6.13 | 1.1M |
| 2025-10-20 | 6.34 | $6.22 | 177607 |
| 2025-10-17 | 6.35 | $6.22 | 174721 |
| 2025-10-16 | 6.36 | $6.29 | 302916 |
| 2025-10-15 | 6.37 | $6.32 | 113000 |
| 2025-10-14 | 6.38 | $6.33 | 148211 |
| 2025-10-13 | 6.38 | $6.34 | 117817 |
| 2025-10-10 | 6.38 | $6.32 | 246700 |
| 2025-10-09 | 6.39 | $6.39 | 150922 |
| 2025-10-08 | 6.39 | $6.40 | 151000 |
| 2025-10-07 | 6.39 | $6.39 | 205900 |
| 2025-10-06 | 6.39 | $6.36 | 176300 |
| 2025-10-03 | 6.39 | $6.34 | 228000 |
| 2025-10-02 | 6.40 | $6.35 | 130400 |
| 2025-10-01 | 6.40 | $6.36 | 140737 |
| 2025-09-30 | 6.41 | $6.37 | 179114 |
| 2025-09-29 | 6.41 | $6.35 | 97400 |
| 2025-09-26 | 6.42 | $6.36 | 120549 |
| 2025-09-25 | 6.43 | $6.36 | 147445 |
| 2025-09-24 | 6.43 | $6.39 | 112742 |
| 2025-09-23 | 6.44 | $6.43 | 117600 |
| 2025-09-22 | 6.44 | $6.44 | 141000 |
| 2025-09-19 | 6.44 | $6.42 | 136400 |
| 2025-09-18 | 6.44 | $6.40 | 127100 |
| 2025-09-17 | 6.44 | $6.47 | 148741 |
| 2025-09-16 | 6.44 | $6.51 | 272700 |
| 2025-09-15 | 6.43 | $6.48 | 146736 |
| 2025-09-12 | 6.43 | $6.46 | 95900 |
| 2025-09-11 | 6.42 | $6.45 | 121000 |
| 2025-09-10 | 6.42 | $6.45 | 129500 |
| 2025-09-09 | 6.42 | $6.44 | 83700 |
| 2025-09-08 | 6.42 | $6.43 | 111733 |
| 2025-09-05 | 6.41 | $6.43 | 156546 |
| 2025-09-04 | 6.41 | $6.41 | 160224 |
| 2025-09-03 | 6.41 | $6.42 | 116500 |
| 2025-09-02 | 6.41 | $6.41 | 134200 |
| 2025-08-29 | 6.41 | $6.42 | 159600 |
| 2025-08-28 | 6.41 | $6.46 | 148407 |
| 2025-08-27 | 6.41 | $6.42 | 114800 |
| 2025-08-26 | 6.41 | $6.41 | 224709 |
| 2025-08-25 | 6.41 | $6.41 | 191400 |
| 2025-08-22 | 6.41 | $6.41 | 232570 |
| 2025-08-21 | 6.40 | $6.36 | 104600 |
| 2025-08-20 | 6.41 | $6.38 | 116300 |
| 2025-08-19 | 6.41 | $6.38 | 100800 |
| 2025-08-18 | 6.42 | $6.38 | 111400 |
| 2025-08-15 | 6.42 | $6.43 | 161030 |
| 2025-08-14 | 6.42 | $6.45 | 110422 |
| 2025-08-13 | 6.42 | $6.44 | 75300 |
| 2025-08-12 | 6.41 | $6.43 | 76600 |
| 2025-08-11 | 6.41 | $6.43 | 108200 |
| 2025-08-08 | 6.41 | $6.43 | 118222 |
| 2025-08-07 | 6.41 | $6.41 | 173146 |
| 2025-08-06 | 6.41 | $6.42 | 163200 |
| 2025-08-05 | 6.40 | $6.39 | 86427 |
| 2025-08-04 | 6.41 | $6.41 | 90300 |
| 2025-08-01 | 6.41 | $6.38 | 93700 |
| 2025-07-31 | 6.41 | $6.40 | 103100 |
| 2025-07-30 | 6.41 | $6.40 | 127122 |
| 2025-07-29 | 6.41 | $6.37 | 167600 |
| 2025-07-28 | 6.41 | $6.40 | 94700 |
| 2025-07-25 | 6.42 | $6.35 | 138336 |
| 2025-07-24 | 6.42 | $6.36 | 147715 |
| 2025-07-23 | 6.43 | $6.38 | 196937 |
| 2025-07-22 | 6.44 | $6.39 | 173400 |
| 2025-07-21 | 6.44 | $6.39 | 289621 |
| 2025-07-18 | 6.45 | $6.34 | 913900 |
| 2025-07-17 | 6.46 | $6.50 | 292634 |
| 2025-07-16 | 6.45 | $6.48 | 120500 |
| 2025-07-15 | 6.45 | $6.48 | 436942 |
| 2025-07-14 | 6.45 | $6.50 | 112800 |
| 2025-07-11 | 6.44 | $6.48 | 169501 |
| 2025-07-10 | 6.44 | $6.49 | 134447 |
| 2025-07-09 | 6.43 | $6.47 | 132000 |
| 2025-07-08 | 6.43 | $6.46 | 205800 |
| 2025-07-07 | 6.42 | $6.45 | 188600 |
| 2025-07-03 | 6.42 | $6.50 | 105432 |
| 2025-07-02 | 6.41 | $6.51 | 191540 |
| 2025-07-01 | 6.40 | $6.47 | 203900 |
| 2025-06-30 | 6.39 | $6.42 | 247215 |
| 2025-06-27 | 6.39 | $6.43 | 213100 |
| 2025-06-26 | 6.38 | $6.38 | 103300 |
| 2025-06-25 | 6.39 | $6.39 | 205609 |
| 2025-06-24 | 6.38 | $6.38 | 142426 |
| 2025-06-23 | 6.39 | $6.36 | 125841 |
| 2025-06-20 | 6.39 | $6.36 | 109400 |
| 2025-06-18 | 6.39 | $6.35 | 183400 |
| 2025-06-17 | 6.40 | $6.36 | 118100 |
| 2025-06-16 | 6.40 | $6.36 | 176049 |
| 2025-06-13 | 6.40 | $6.42 | 82701 |
| 2025-06-12 | 6.40 | $6.44 | 128200 |
| 2025-06-11 | 6.40 | $6.42 | 254700 |
| 2025-06-10 | 6.39 | $6.42 | 148400 |
| 2025-06-09 | 6.39 | $6.40 | 148107 |
| 2025-06-06 | 6.39 | $6.43 | 148531 |
| 2025-06-05 | 6.39 | $6.45 | 92700 |
| 2025-06-04 | 6.38 | $6.41 | 90123 |
| 2025-06-03 | 6.38 | $6.43 | 133700 |
| 2025-06-02 | 6.37 | $6.41 | 199145 |
| 2025-05-30 | 6.37 | $6.40 | 150540 |
| 2025-05-29 | 6.36 | $6.37 | 154500 |
| 2025-05-28 | 6.36 | $6.38 | 156400 |
| 2025-05-27 | 6.36 | $6.35 | 107200 |
| 2025-05-23 | 6.36 | $6.38 | 104547 |
| 2025-05-22 | 6.36 | $6.35 | 78332 |
| 2025-05-21 | 6.36 | $6.32 | 127938 |
| 2025-05-20 | 6.37 | $6.40 | 111240 |
| 2025-05-19 | 6.36 | $6.36 | 148100 |
| 2025-05-16 | 6.36 | $6.47 | 163700 |
| 2025-05-15 | 6.35 | $6.45 | 114949 |
| 2025-05-14 | 6.34 | $6.45 | 136117 |
| 2025-05-13 | 6.33 | $6.46 | 102815 |
| 2025-05-12 | 6.32 | $6.42 | 190247 |
| 2025-05-09 | 6.31 | $6.40 | 51900 |
| 2025-05-08 | 6.30 | $6.40 | 159800 |
| 2025-05-07 | 6.28 | $6.37 | 97743 |
| 2025-05-06 | 6.28 | $6.35 | 93100 |
| 2025-05-05 | 6.27 | $6.40 | 115333 |
| 2025-05-02 | 6.25 | $6.34 | 86100 |
| 2025-05-01 | 6.24 | $6.32 | 190900 |
| 2025-04-30 | 6.24 | $6.30 | 157900 |
| 2025-04-29 | 6.23 | $6.29 | 109700 |
| 2025-04-28 | 6.22 | $6.27 | 83428 |
| 2025-04-25 | 6.22 | $6.27 | 74613 |
| 2025-04-24 | 6.21 | $6.25 | 123400 |
| 2025-04-23 | 6.21 | $6.20 | 203100 |
| 2025-04-22 | 6.21 | $6.12 | 156311 |
| 2025-04-21 | 6.22 | $6.05 | 173600 |
| 2025-04-17 | 6.24 | $6.14 | 173100 |
| 2025-04-16 | 6.25 | $6.15 | 218600 |
| 2025-04-15 | 6.26 | $6.19 | 293200 |
| 2025-04-14 | 6.26 | $6.14 | 196421 |
| 2025-04-11 | 6.28 | $6.09 | 179711 |
| 2025-04-10 | 6.30 | $6.08 | 238600 |
| 2025-04-09 | 6.32 | $6.12 | 244254 |
| 2025-04-08 | 6.34 | $5.93 | 361438 |
| 2025-04-07 | 6.38 | $5.86 | 558723 |
| 2025-04-04 | 6.44 | $6.10 | 614000 |
| 2025-04-03 | 6.48 | $6.37 | 254400 |
| 2025-04-02 | 6.49 | $6.47 | 148400 |
| 2025-04-01 | 6.49 | $6.45 | 114605 |
| 2025-03-31 | 6.49 | $6.46 | 119112 |
| 2025-03-28 | 6.50 | $6.45 | 209000 |
| 2025-03-27 | 6.50 | $6.45 | 199425 |
| 2025-03-26 | 6.51 | $6.44 | 146500 |
| 2025-03-25 | 6.51 | $6.48 | 133800 |
| 2025-03-24 | 6.52 | $6.43 | 302700 |
| 2025-03-21 | 6.52 | $6.46 | 272400 |
| 2025-03-20 | 6.53 | $6.48 | 146236 |
| 2025-03-19 | 6.54 | $6.45 | 116300 |
| 2025-03-18 | 6.55 | $6.46 | 189000 |
| 2025-03-17 | 6.55 | $6.51 | 151144 |
| 2025-03-14 | 6.56 | $6.54 | 182000 |
| 2025-03-13 | 6.56 | $6.49 | 157805 |
| 2025-03-12 | 6.57 | $6.48 | 204124 |
| 2025-03-11 | 6.58 | $6.53 | 145400 |
| 2025-03-10 | 6.58 | $6.54 | 132035 |
| 2025-03-07 | 6.59 | $6.56 | 244100 |
| 2025-03-06 | 6.59 | $6.54 | 200021 |
| 2025-03-05 | 6.60 | $6.50 | 235422 |
| 2025-03-04 | 6.61 | $6.52 | 329500 |
| 2025-03-03 | 6.61 | $6.53 | 216800 |
| 2025-02-28 | 6.62 | $6.55 | 215739 |
| 2025-02-27 | 6.63 | $6.54 | 304500 |
| 2025-02-26 | 6.64 | $6.60 | 204500 |
| 2025-02-25 | 6.65 | $6.63 | 166630 |
| 2025-02-24 | 6.65 | $6.62 | 184734 |
| 2025-02-21 | 6.65 | $6.65 | 100512 |
| 2025-02-20 | 6.65 | $6.63 | 139425 |
| 2025-02-19 | 6.65 | $6.69 | 217631 |
| 2025-02-18 | 6.65 | $6.68 | 148200 |
| 2025-02-14 | 6.64 | $6.70 | 78800 |
| 2025-02-13 | 6.64 | $6.69 | 146311 |
| 2025-02-12 | 6.63 | $6.68 | 140813 |
| 2025-02-11 | 6.63 | $6.66 | 107319 |
| 2025-02-10 | 6.62 | $6.64 | 128200 |
| 2025-02-07 | 6.62 | $6.64 | 167506 |
| 2025-02-06 | 6.62 | $6.65 | 180300 |
| 2025-02-05 | 6.62 | $6.67 | 142300 |
| 2025-02-04 | 6.61 | $6.65 | 110138 |
| 2025-02-03 | 6.61 | $6.63 | 188200 |
| 2025-01-31 | 6.61 | $6.65 | 265126 |
| 2025-01-30 | 6.60 | $6.62 | 165100 |
| 2025-01-29 | 6.60 | $6.64 | 196615 |
| 2025-01-28 | 6.60 | $6.64 | 320000 |
| 2025-01-27 | 6.59 | $6.61 | 235421 |
| 2025-01-24 | 6.59 | $6.62 | 334300 |
| 2025-01-23 | 6.59 | $6.56 | 245525 |
| 2025-01-22 | 6.59 | $6.54 | 302000 |
| 2025-01-21 | 6.59 | $6.59 | 219400 |
| 2025-01-17 | 6.59 | $6.68 | 385237 |
| 2025-01-16 | 6.58 | $6.64 | 196000 |
| 2025-01-15 | 6.58 | $6.64 | 203131 |
| 2025-01-14 | 6.57 | $6.59 | 184809 |
| 2025-01-13 | 6.57 | $6.56 | 171000 |
| 2025-01-10 | 6.57 | $6.58 | 132100 |
| 2025-01-08 | 6.57 | $6.66 | 178591 |
| 2025-01-07 | 6.56 | $6.59 | 141600 |
| 2025-01-06 | 6.56 | $6.61 | 213208 |
| 2025-01-03 | 6.55 | $6.59 | 87833 |
| 2025-01-02 | 6.55 | $6.59 | 88600 |
| 2024-12-31 | 6.54 | $6.63 | 649247 |
| 2024-12-30 | 6.53 | $6.50 | 197000 |
| 2024-12-27 | 6.54 | $6.45 | 99600 |
| 2024-12-26 | 6.55 | $6.47 | 212447 |
| 2024-12-24 | 6.56 | $6.46 | 130826 |
| 2024-12-23 | 6.57 | $6.45 | 140617 |
| 2024-12-20 | 6.58 | $6.44 | 328900 |
| 2024-12-19 | 6.59 | $6.39 | 363900 |
| 2024-12-18 | 6.61 | $6.41 | 271200 |
| 2024-12-17 | 6.64 | $6.57 | 99619 |
| 2024-12-16 | 6.64 | $6.63 | 98300 |
| 2024-12-13 | 6.64 | $6.69 | 206539 |
| 2024-12-12 | 6.64 | $6.72 | 175900 |
| 2024-12-11 | 6.63 | $6.72 | 159616 |
| 2024-12-10 | 6.62 | $6.68 | 176940 |
| 2024-12-09 | 6.61 | $6.70 | 315548 |
| 2024-12-06 | 6.60 | $6.71 | 153928 |
| 2024-12-05 | 6.59 | $6.67 | 133219 |
| 2024-12-04 | 6.59 | $6.67 | 155904 |
| 2024-12-03 | 6.58 | $6.66 | 112100 |
| 2024-12-02 | 6.57 | $6.64 | 121837 |
| 2024-11-29 | 6.56 | $6.64 | 83500 |
| 2024-11-27 | 6.55 | $6.58 | 67500 |
| 2024-11-26 | 6.55 | $6.57 | 179100 |
| 2024-11-25 | 6.55 | $6.61 | 93000 |
| 2024-11-22 | 6.54 | $6.60 | 212700 |
| 2024-11-21 | 6.53 | $6.55 | 125200 |
| 2024-11-20 | 6.53 | $6.51 | 188130 |
| 2024-11-19 | 6.54 | $6.49 | 244600 |
| 2024-11-18 | 6.54 | $6.43 | 213338 |
| 2024-11-15 | 6.55 | $6.48 | 272332 |
| 2024-11-14 | 6.56 | $6.51 | 243039 |
| 2024-11-13 | 6.56 | $6.52 | 197707 |
| 2024-11-12 | 6.57 | $6.56 | 126600 |
| 2024-11-11 | 6.57 | $6.61 | 138914 |
| 2024-11-08 | 6.57 | $6.59 | 158600 |
| 2024-11-07 | 6.56 | $6.57 | 119421 |
| 2024-11-06 | 6.56 | $6.54 | 229541 |
| 2024-11-05 | 6.56 | $6.48 | 126700 |
| 2024-11-04 | 6.57 | $6.48 | 163400 |
| 2024-11-01 | 6.58 | $6.51 | 185528 |
| 2024-10-31 | 6.59 | $6.51 | 202243 |
| 2024-10-30 | 6.60 | $6.47 | 157600 |
| 2024-10-29 | 6.61 | $6.47 | 252900 |
| 2024-10-28 | 6.63 | $6.51 | 179500 |
| 2024-10-25 | 6.64 | $6.56 | 192400 |
| 2024-10-24 | 6.65 | $6.55 | 96209 |
| 2024-10-23 | 6.66 | $6.54 | 82100 |
| 2024-10-22 | 6.67 | $6.56 | 97200 |
| 2024-10-21 | 6.68 | $6.58 | 332921 |
| 2024-10-18 | 6.69 | $6.55 | 199500 |
| 2024-10-17 | 6.71 | $6.58 | 350300 |
| 2024-10-16 | 6.72 | $6.73 | 489800 |
| 2024-10-15 | 6.72 | $6.74 | 275429 |
| 2024-10-14 | 6.72 | $6.75 | 221700 |
| 2024-10-11 | 6.72 | $6.75 | 186636 |
| 2024-10-10 | 6.71 | $6.76 | 170215 |
| 2024-10-09 | 6.71 | $6.77 | 204200 |
| 2024-10-08 | 6.70 | $6.73 | 180708 |
| 2024-10-07 | 6.70 | $6.75 | 339333 |
| 2024-10-04 | 6.69 | $6.71 | 119100 |
| 2024-10-03 | 6.69 | $6.69 | 193034 |
| 2024-10-02 | 6.69 | $6.72 | 223914 |
| 2024-10-01 | 6.69 | $6.72 | 242300 |
| 2024-09-30 | 6.69 | $6.67 | 292740 |
| 2024-09-27 | 6.69 | $6.68 | 160339 |
| 2024-09-26 | 6.69 | $6.69 | 161805 |
| 2024-09-25 | 6.69 | $6.68 | 146000 |
| 2024-09-24 | 6.69 | $6.68 | 198404 |
| 2024-09-23 | 6.69 | $6.67 | 141217 |
| 2024-09-20 | 6.69 | $6.70 | 115800 |
| 2024-09-19 | 6.69 | $6.68 | 222314 |
| 2024-09-18 | 6.69 | $6.78 | 222432 |
| 2024-09-17 | 6.69 | $6.78 | 255605 |
| 2024-09-16 | 6.68 | $6.75 | 138141 |
| 2024-09-13 | 6.67 | $6.73 | 186031 |
| 2024-09-12 | 6.66 | $6.70 | 216000 |
| 2024-09-11 | 6.66 | $6.68 | 279000 |
| 2024-09-10 | 6.65 | $6.67 | 254900 |
| 2024-09-09 | 6.65 | $6.64 | 97506 |
| 2024-09-06 | 6.65 | $6.63 | 239100 |
| 2024-09-05 | 6.66 | $6.65 | 220721 |
| 2024-09-04 | 6.66 | $6.67 | 262520 |
| 2024-09-03 | 6.66 | $6.69 | 122200 |
| 2024-08-30 | 6.65 | $6.72 | 144525 |
| 2024-08-29 | 6.64 | $6.70 | 114504 |
| 2024-08-28 | 6.64 | $6.72 | 84100 |
| 2024-08-27 | 6.63 | $6.72 | 95104 |
| 2024-08-26 | 6.62 | $6.72 | 181300 |
| 2024-08-23 | 6.61 | $6.68 | 110042 |
| 2024-08-22 | 6.60 | $6.61 | 87400 |
| 2024-08-21 | 6.60 | $6.64 | 252229 |
| 2024-08-20 | 6.60 | $6.66 | 253224 |
| 2024-08-19 | 6.59 | $6.64 | 324600 |
| 2024-08-16 | 6.59 | $6.74 | 346538 |
| 2024-08-15 | 6.57 | $6.67 | 175000 |
| 2024-08-14 | 6.56 | $6.65 | 143100 |
| 2024-08-13 | 6.55 | $6.66 | 93709 |
| 2024-08-12 | 6.54 | $6.63 | 125900 |
| 2024-08-09 | 6.53 | $6.63 | 179900 |
| 2024-08-08 | 6.52 | $6.65 | 440712 |
| 2024-08-07 | 6.50 | $6.61 | 672526 |
| 2024-08-06 | 6.49 | $6.56 | 672744 |
| 2024-08-05 | 6.48 | $6.36 | 260425 |
| 2024-08-02 | 6.50 | $6.50 | 264700 |
| 2024-08-01 | 6.50 | $6.55 | 200747 |
| 2024-07-31 | 6.49 | $6.54 | 233140 |
| 2024-07-30 | 6.49 | $6.52 | 166100 |
| 2024-07-29 | 6.48 | $6.49 | 193300 |
| 2024-07-26 | 6.48 | $6.52 | 153900 |
| 2024-07-25 | 6.48 | $6.45 | 170501 |
| 2024-07-24 | 6.48 | $6.52 | 127619 |
| 2024-07-23 | 6.48 | $6.53 | 117200 |
| 2024-07-22 | 6.47 | $6.52 | 138700 |
| 2024-07-19 | 6.47 | $6.54 | 1.5M |
| 2024-07-18 | 6.46 | $6.51 | 429319 |
| 2024-07-17 | 6.45 | $6.60 | 589803 |
| 2024-07-16 | 6.44 | $6.63 | 369700 |
| 2024-07-15 | 6.42 | $6.55 | 520500 |
| 2024-07-12 | 6.40 | $6.51 | 115732 |
| 2024-07-11 | 6.39 | $6.51 | 192811 |
| 2024-07-10 | 6.38 | $6.47 | 209200 |
| 2024-07-09 | 6.37 | $6.45 | 248802 |
| 2024-07-08 | 6.36 | $6.40 | 94644 |
| 2024-07-05 | 6.36 | $6.39 | 147800 |
| 2024-07-03 | 6.35 | $6.45 | 164011 |
| 2024-07-02 | 6.34 | $6.40 | 179700 |
| 2024-07-01 | 6.34 | $6.36 | 267900 |
| 2024-06-28 | 6.33 | $6.34 | 174638 |
| 2024-06-27 | 6.33 | $6.36 | 190200 |
| 2024-06-26 | 6.33 | $6.34 | 172031 |
| 2024-06-25 | 6.33 | $6.37 | 223100 |
| 2024-06-24 | 6.32 | $6.29 | 144012 |
| 2024-06-21 | 6.33 | $6.27 | 247215 |
| 2024-06-20 | 6.33 | $6.31 | 242332 |
| 2024-06-18 | 6.34 | $6.31 | 199401 |
| 2024-06-17 | 6.34 | $6.37 | 245722 |
| 2024-06-14 | 6.34 | $6.33 | 416700 |
| 2024-06-13 | 6.34 | $6.43 | 172723 |
| 2024-06-12 | 6.33 | $6.42 | 159300 |
| 2024-06-11 | 6.32 | $6.36 | 128817 |
| 2024-06-10 | 6.31 | $6.39 | 70921 |
| 2024-06-07 | 6.30 | $6.38 | 173138 |
| 2024-06-06 | 6.30 | $6.39 | 109900 |
| 2024-06-05 | 6.29 | $6.36 | 132100 |
| 2024-06-04 | 6.28 | $6.31 | 142619 |
| 2024-06-03 | 6.28 | $6.31 | 98816 |
| 2024-05-31 | 6.27 | $6.31 | 149646 |
| 2024-05-30 | 6.27 | $6.25 | 78600 |
| 2024-05-29 | 6.27 | $6.21 | 195908 |
| 2024-05-28 | 6.28 | $6.26 | 130400 |
| 2024-05-24 | 6.28 | $6.29 | 76833 |
| 2024-05-23 | 6.28 | $6.29 | 176800 |
| 2024-05-22 | 6.28 | $6.31 | 144446 |
| 2024-05-21 | 6.27 | $6.28 | 241700 |
| 2024-05-20 | 6.27 | $6.27 | 109944 |
| 2024-05-17 | 6.27 | $6.33 | 126300 |
| 2024-05-16 | 6.27 | $6.28 | 234829 |
| 2024-05-15 | 6.26 | $6.36 | 203231 |
| 2024-05-14 | 6.25 | $6.31 | 336204 |
| 2024-05-13 | 6.25 | $6.29 | 255700 |
| 2024-05-10 | 6.24 | $6.27 | 92600 |
| 2024-05-09 | 6.24 | $6.29 | 112043 |
| 2024-05-08 | 6.24 | $6.26 | 153200 |
| 2024-05-07 | 6.23 | $6.28 | 410624 |
| 2024-05-06 | 6.23 | $6.30 | 67006 |
| 2024-05-03 | 6.22 | $6.28 | 117844 |
| 2024-05-02 | 6.22 | $6.29 | 64348 |
| 2024-05-01 | 6.21 | $6.27 | 111100 |
| 2024-04-30 | 6.20 | $6.23 | 115200 |
| 2024-04-29 | 6.20 | $6.22 | 109300 |
| 2024-04-26 | 6.20 | $6.20 | 109401 |
| 2024-04-25 | 6.20 | $6.16 | 142630 |
| 2024-04-24 | 6.20 | $6.19 | 145715 |
| 2024-04-23 | 6.20 | $6.20 | 144244 |
| 2024-04-22 | 6.20 | $6.15 | 92000 |
| 2024-04-19 | 6.21 | $6.13 | 213809 |
| 2024-04-18 | 6.21 | $6.15 | 59800 |
| 2024-04-17 | 6.22 | $6.14 | 69248 |
| 2024-04-16 | 6.23 | $6.10 | 156200 |
| 2024-04-15 | 6.24 | $6.15 | 392024 |
| 2024-04-12 | 6.25 | $6.18 | 135962 |
| 2024-04-11 | 6.26 | $6.25 | 215320 |
| 2024-04-10 | 6.26 | $6.26 | 240946 |
| 2024-04-09 | 6.26 | $6.30 | 227011 |
| 2024-04-08 | 6.26 | $6.26 | 265223 |
| 2024-04-05 | 6.26 | $6.21 | 149200 |
| 2024-04-04 | 6.26 | $6.21 | 558548 |
| 2024-04-03 | 6.27 | $6.22 | 315000 |
| 2024-04-02 | 6.27 | $6.23 | 211101 |
| 2024-04-01 | 6.27 | $6.25 | 224026 |
| 2024-03-28 | 6.28 | $6.27 | 193200 |
| 2024-03-27 | 6.28 | $6.25 | 222734 |
| 2024-03-26 | 6.28 | $6.23 | 193400 |
| 2024-03-25 | 6.29 | $6.24 | 232800 |
| 2024-03-22 | 6.29 | $6.28 | 75907 |
| 2024-03-21 | 6.29 | $6.29 | 99233 |
| 2024-03-20 | 6.29 | $6.30 | 184726 |
| 2024-03-19 | 6.29 | $6.30 | 84500 |
| 2024-03-18 | 6.29 | $6.27 | 60646 |
| 2024-03-15 | 6.29 | $6.32 | 193547 |
| 2024-03-14 | 6.29 | $6.29 | 84529 |
| 2024-03-13 | 6.29 | $6.31 | 176100 |
| 2024-03-12 | 6.29 | $6.32 | 156024 |
| 2024-03-11 | 6.28 | $6.30 | 80043 |
| 2024-03-08 | 6.28 | $6.28 | 62100 |
| 2024-03-07 | 6.28 | $6.28 | 75200 |
| 2024-03-06 | 6.28 | $6.27 | 209915 |
| 2024-03-05 | 6.28 | $6.24 | 191419 |
| 2024-03-04 | 6.29 | $6.26 | 203248 |
| 2024-03-01 | 6.29 | $6.28 | 105400 |
| 2024-02-29 | 6.29 | $6.29 | 84431 |
| 2024-02-28 | 6.29 | $6.26 | 78700 |
| 2024-02-27 | 6.30 | $6.24 | 159800 |
| 2024-02-26 | 6.30 | $6.25 | 150400 |
| 2024-02-23 | 6.31 | $6.27 | 228000 |
| 2024-02-22 | 6.31 | $6.28 | 121046 |
| 2024-02-21 | 6.32 | $6.30 | 147600 |
| 2024-02-20 | 6.32 | $6.30 | 117200 |
| 2024-02-16 | 6.32 | $6.28 | 97500 |
| 2024-02-15 | 6.33 | $6.33 | 158400 |
| 2024-02-14 | 6.32 | $6.34 | 125616 |
| 2024-02-13 | 6.32 | $6.35 | 92300 |
| 2024-02-12 | 6.32 | $6.35 | 156200 |
| 2024-02-09 | 6.32 | $6.33 | 122900 |
| 2024-02-08 | 6.32 | $6.35 | 83625 |
| 2024-02-07 | 6.31 | $6.37 | 95007 |
| 2024-02-06 | 6.31 | $6.36 | 81714 |
| 2024-02-05 | 6.30 | $6.32 | 109500 |
| 2024-02-02 | 6.30 | $6.31 | 79000 |
| 2024-02-01 | 6.30 | $6.36 | 168930 |
| 2024-01-31 | 6.29 | $6.30 | 151200 |
| 2024-01-30 | 6.29 | $6.29 | 154725 |
| 2024-01-29 | 6.29 | $6.28 | 244800 |
| 2024-01-26 | 6.29 | $6.26 | 203807 |
| 2024-01-25 | 6.29 | $6.27 | 97700 |
| 2024-01-24 | 6.30 | $6.26 | 109847 |
| 2024-01-23 | 6.30 | $6.22 | 148200 |
| 2024-01-22 | 6.31 | $6.22 | 472321 |
| 2024-01-19 | 6.32 | $6.18 | 478600 |
| 2024-01-18 | 6.33 | $6.18 | 335309 |
| 2024-01-17 | 6.35 | $6.34 | 186945 |
| 2024-01-16 | 6.35 | $6.34 | 139638 |
| 2024-01-12 | 6.35 | $6.37 | 155100 |
| 2024-01-11 | 6.35 | $6.41 | 88080 |
| 2024-01-10 | 6.34 | $6.44 | 71304 |
| 2024-01-09 | 6.33 | $6.40 | 95636 |
| 2024-01-08 | 6.32 | $6.45 | 94000 |
| 2024-01-05 | 6.31 | $6.42 | 142427 |
| 2024-01-04 | 6.30 | $6.45 | 363700 |
| 2024-01-03 | 6.28 | $6.31 | 81115 |
| 2024-01-02 | 6.28 | $6.31 | 109501 |
| 2023-12-29 | 6.27 | $6.22 | 426200 |
| 2023-12-28 | 6.28 | $6.33 | 245100 |
| 2023-12-27 | 6.27 | $6.36 | 168207 |
| 2023-12-26 | 6.26 | $6.34 | 125700 |
| 2023-12-22 | 6.26 | $6.29 | 96500 |
| 2023-12-21 | 6.25 | $6.30 | 68932 |
| 2023-12-20 | 6.25 | $6.28 | 209700 |
| 2023-12-19 | 6.24 | $6.38 | 262724 |
| 2023-12-18 | 6.23 | $6.41 | 195502 |
| 2023-12-15 | 6.21 | $6.30 | 169200 |
| 2023-12-14 | 6.20 | $6.34 | 174000 |
| 2023-12-13 | 6.19 | $6.32 | 155667 |
| 2023-12-12 | 6.17 | $6.22 | 100300 |
| 2023-12-11 | 6.17 | $6.20 | 101300 |
| 2023-12-08 | 6.16 | $6.21 | 92838 |
| 2023-12-07 | 6.16 | $6.18 | 245448 |
| 2023-12-06 | 6.16 | $6.21 | 250100 |
| 2023-12-05 | 6.15 | $6.21 | 124615 |
| 2023-12-04 | 6.15 | $6.29 | 133100 |
| 2023-12-01 | 6.13 | $6.35 | 220200 |
| 2023-11-30 | 6.11 | $6.16 | 176100 |
| 2023-11-29 | 6.10 | $6.17 | 115026 |
| 2023-11-28 | 6.09 | $6.15 | 80715 |
| 2023-11-27 | 6.09 | $6.18 | 50709 |
| 2023-11-24 | 6.08 | $6.15 | 52826 |
| 2023-11-22 | 6.07 | $6.10 | 83100 |
| 2023-11-21 | 6.07 | $6.12 | 127000 |
| 2023-11-20 | 6.06 | $6.15 | 89631 |
| 2023-11-17 | 6.05 | $6.13 | 158822 |
| 2023-11-16 | 6.05 | $6.15 | 97733 |
| 2023-11-15 | 6.03 | $6.12 | 157800 |
| 2023-11-14 | 6.03 | $6.12 | 208130 |
| 2023-11-13 | 6.02 | $6.05 | 52034 |
| 2023-11-10 | 6.01 | $6.09 | 47100 |
| 2023-11-09 | 6.00 | $6.06 | 39909 |
| 2023-11-08 | 6.00 | $6.13 | 81203 |
| 2023-11-07 | 5.98 | $6.13 | 37213 |
| 2023-11-06 | 5.97 | $6.15 | 120500 |
| 2023-11-03 | 5.95 | $6.15 | 136335 |
| 2023-11-02 | 5.93 | $6.05 | 132220 |
| 2023-11-01 | 5.92 | $5.98 | 173505 |
| 2023-10-31 | 5.91 | $5.89 | 161308 |
| 2023-10-30 | 5.91 | $5.82 | 143600 |
| 2023-10-27 | 5.92 | $5.79 | 139918 |
| 2023-10-26 | 5.93 | $5.79 | 111346 |
| 2023-10-25 | 5.95 | $5.77 | 223200 |
| 2023-10-24 | 5.97 | $5.87 | 117216 |
| 2023-10-23 | 5.98 | $5.83 | 98600 |
| 2023-10-20 | 5.99 | $5.87 | 88700 |
| 2023-10-19 | 6.01 | $5.90 | 128300 |
| 2023-10-18 | 6.02 | $5.93 | 172122 |
| 2023-10-17 | 6.03 | $5.91 | 149900 |
| 2023-10-16 | 6.04 | $5.90 | 155600 |
| 2023-10-13 | 6.06 | $5.91 | 100100 |
| 2023-10-12 | 6.07 | $6.01 | 95000 |
| 2023-10-11 | 6.08 | $6.01 | 132391 |
| 2023-10-10 | 6.09 | $6.05 | 76129 |
| 2023-10-09 | 6.09 | $6.02 | 162118 |
| 2023-10-06 | 6.10 | $6.00 | 122034 |
| 2023-10-05 | 6.11 | $5.99 | 189700 |
| 2023-10-04 | 6.12 | $5.95 | 89800 |
| 2023-10-03 | 6.14 | $5.92 | 183300 |
| 2023-10-02 | 6.16 | $6.04 | 231321 |
| 2023-09-29 | 6.17 | $6.09 | 220332 |
| 2023-09-28 | 6.18 | $6.09 | 131200 |
| 2023-09-27 | 6.19 | $6.17 | 124300 |
| 2023-09-26 | 6.19 | $6.12 | 71300 |
| 2023-09-25 | 6.20 | $6.20 | 50800 |
| 2023-09-22 | 6.20 | $6.24 | 72800 |
| 2023-09-21 | 6.20 | $6.17 | 71400 |
| 2023-09-20 | 6.20 | $6.17 | 105118 |
| 2023-09-19 | 6.20 | $6.19 | 106800 |
| 2023-09-18 | 6.20 | $6.20 | 131546 |
| 2023-09-15 | 6.20 | $6.16 | 78638 |
| 2023-09-14 | 6.21 | $6.20 | 144500 |
| 2023-09-13 | 6.21 | $6.22 | 190041 |
| 2023-09-12 | 6.21 | $6.23 | 140500 |
| 2023-09-11 | 6.20 | $6.21 | 191000 |
| 2023-09-08 | 6.20 | $6.25 | 280600 |
| 2023-09-07 | 6.20 | $6.24 | 122004 |
| 2023-09-06 | 6.19 | $6.17 | 248200 |
| 2023-09-05 | 6.20 | $6.15 | 151000 |
| 2023-09-01 | 6.20 | $6.17 | 210200 |
| 2023-08-31 | 6.20 | $6.20 | 307500 |
| 2023-08-30 | 6.21 | $6.17 | 315802 |
| 2023-08-29 | 6.21 | $6.18 | 295900 |
| 2023-08-28 | 6.21 | $6.16 | 250000 |
| 2023-08-25 | 6.22 | $6.14 | 204710 |
| 2023-08-24 | 6.23 | $6.14 | 159600 |
| 2023-08-23 | 6.23 | $6.17 | 446517 |
| 2023-08-22 | 6.24 | $6.16 | 175900 |
| 2023-08-21 | 6.25 | $6.20 | 98100 |
| 2023-08-18 | 6.25 | $6.17 | 153100 |
| 2023-08-17 | 6.26 | $6.19 | 82534 |
| 2023-08-16 | 6.27 | $6.23 | 77100 |
| 2023-08-15 | 6.28 | $6.31 | 212800 |
| 2023-08-14 | 6.27 | $6.33 | 62400 |
| 2023-08-11 | 6.27 | $6.32 | 103500 |
| 2023-08-10 | 6.26 | $6.30 | 161700 |
| 2023-08-09 | 6.26 | $6.34 | 168839 |
| 2023-08-08 | 6.25 | $6.30 | 102913 |
| 2023-08-07 | 6.24 | $6.28 | 204200 |
| 2023-08-04 | 6.24 | $6.30 | 93100 |
| 2023-08-03 | 6.23 | $6.24 | 152507 |
| 2023-08-02 | 6.23 | $6.29 | 200100 |
| 2023-08-01 | 6.22 | $6.24 | 111800 |
| 2023-07-31 | 6.22 | $6.28 | 63144 |
| 2023-07-28 | 6.22 | $6.27 | 57100 |
| 2023-07-27 | 6.21 | $6.23 | 194800 |
| 2023-07-26 | 6.21 | $6.24 | 125401 |
| 2023-07-25 | 6.21 | $6.20 | 214700 |
| 2023-07-24 | 6.21 | $6.25 | 225500 |
| 2023-07-21 | 6.20 | $6.19 | 40920 |
| 2023-07-20 | 6.20 | $6.18 | 92530 |
| 2023-07-19 | 6.21 | $6.17 | 152101 |
| 2023-07-18 | 6.21 | $6.28 | 110933 |
| 2023-07-17 | 6.20 | $6.30 | 154817 |
| 2023-07-14 | 6.19 | $6.22 | 146200 |
| 2023-07-13 | 6.19 | $6.26 | 85400 |
| 2023-07-12 | 6.18 | $6.26 | 121100 |
| 2023-07-11 | 6.17 | $6.25 | 62823 |
| 2023-07-10 | 6.16 | $6.21 | 71441 |
| 2023-07-07 | 6.16 | $6.18 | 155734 |
| 2023-07-06 | 6.16 | $6.18 | 144414 |
| 2023-07-05 | 6.16 | $6.22 | 149907 |
| 2023-07-03 | 6.15 | $6.23 | 111300 |
| 2023-06-30 | 6.14 | $6.18 | 207837 |
| 2023-06-29 | 6.14 | $6.14 | 144900 |
| 2023-06-28 | 6.14 | $6.16 | 132800 |
| 2023-06-27 | 6.13 | $6.12 | 169147 |
| 2023-06-26 | 6.13 | $6.10 | 122720 |
| 2023-06-23 | 6.14 | $6.12 | 95419 |
| 2023-06-22 | 6.14 | $6.14 | 168600 |
| 2023-06-21 | 6.14 | $6.13 | 101300 |
| 2023-06-20 | 6.14 | $6.17 | 213800 |
| 2023-06-16 | 6.14 | $6.16 | 65200 |
| 2023-06-15 | 6.13 | $6.20 | 123410 |
| 2023-06-14 | 6.13 | $6.17 | 212900 |
| 2023-06-13 | 6.12 | $6.15 | 74700 |
| 2023-06-12 | 6.12 | $6.12 | 94100 |
| 2023-06-09 | 6.12 | $6.08 | 123300 |
| 2023-06-08 | 6.13 | $6.09 | 99100 |
| 2023-06-07 | 6.13 | $6.08 | 142400 |
| 2023-06-06 | 6.13 | $6.09 | 340200 |
| 2023-06-05 | 6.14 | $6.10 | 108486 |
| 2023-06-02 | 6.14 | $6.14 | 105900 |
| 2023-06-01 | 6.14 | $6.17 | 96938 |
| 2023-05-31 | 6.14 | $6.11 | 128900 |
| 2023-05-30 | 6.14 | $6.09 | 73800 |
| 2023-05-26 | 6.15 | $6.07 | 67800 |
| 2023-05-25 | 6.16 | $6.04 | 114600 |
| 2023-05-24 | 6.17 | $6.03 | 112100 |
| 2023-05-23 | 6.18 | $6.07 | 93731 |
| 2023-05-22 | 6.20 | $6.14 | 128845 |
| 2023-05-19 | 6.20 | $6.10 | 92100 |
| 2023-05-18 | 6.21 | $6.13 | 82300 |
| 2023-05-17 | 6.22 | $6.16 | 50300 |
| 2023-05-16 | 6.23 | $6.12 | 109320 |
| 2023-05-15 | 6.24 | $6.18 | 124701 |
| 2023-05-12 | 6.24 | $6.13 | 118533 |
| 2023-05-11 | 6.26 | $6.20 | 157700 |
| 2023-05-10 | 6.26 | $6.23 | 128500 |
| 2023-05-09 | 6.27 | $6.28 | 102540 |
| 2023-05-08 | 6.26 | $6.29 | 113721 |
| 2023-05-05 | 6.26 | $6.33 | 214924 |
| 2023-05-04 | 6.26 | $6.24 | 138518 |
| 2023-05-03 | 6.26 | $6.25 | 62500 |
| 2023-05-02 | 6.26 | $6.25 | 94031 |
| 2023-05-01 | 6.26 | $6.31 | 186124 |
| 2023-04-28 | 6.25 | $6.35 | 226010 |
| 2023-04-27 | 6.24 | $6.32 | 145100 |
| 2023-04-26 | 6.23 | $6.25 | 176600 |
| 2023-04-25 | 6.23 | $6.24 | 106400 |
| 2023-04-24 | 6.23 | $6.27 | 181700 |
| 2023-04-21 | 6.23 | $6.22 | 120723 |
| 2023-04-20 | 6.23 | $6.22 | 57600 |
| 2023-04-19 | 6.23 | $6.20 | 139300 |
| 2023-04-18 | 6.23 | $6.32 | 188601 |
| 2023-04-17 | 6.22 | $6.30 | 101914 |
| 2023-04-14 | 6.22 | $6.29 | 77238 |
| 2023-04-13 | 6.21 | $6.30 | 101621 |
| 2023-04-12 | 6.20 | $6.32 | 182800 |
| 2023-04-11 | 6.18 | $6.22 | 651043 |
| 2023-04-10 | 6.18 | $6.20 | 236444 |
| 2023-04-06 | 6.18 | $6.10 | 205845 |
| 2023-04-05 | 6.19 | $6.14 | 215500 |
| 2023-04-04 | 6.19 | $6.16 | 225000 |
| 2023-04-03 | 6.20 | $6.18 | 229900 |
| 2023-03-31 | 6.20 | $6.18 | 387600 |
| 2023-03-30 | 6.20 | $6.16 | 141500 |
| 2023-03-29 | 6.20 | $6.13 | 216200 |
| 2023-03-28 | 6.21 | $6.13 | 131329 |
| 2023-03-27 | 6.22 | $6.11 | 96734 |
| 2023-03-24 | 6.23 | $6.08 | 134315 |
| 2023-03-23 | 6.25 | $6.14 | 77826 |
| 2023-03-22 | 6.26 | $6.10 | 131829 |
| 2023-03-21 | 6.27 | $6.11 | 89500 |
| 2023-03-20 | 6.29 | $6.07 | 142700 |
| 2023-03-17 | 6.31 | $6.14 | 79200 |
| 2023-03-16 | 6.33 | $6.19 | 95200 |
| 2023-03-15 | 6.35 | $6.27 | 674800 |
| 2023-03-14 | 6.36 | $6.25 | 254900 |
| 2023-03-13 | 6.37 | $6.12 | 193100 |
| 2023-03-10 | 6.39 | $6.26 | 142437 |
| 2023-03-09 | 6.41 | $6.32 | 80000 |
| 2023-03-08 | 6.42 | $6.40 | 106822 |
| 2023-03-07 | 6.42 | $6.40 | 74400 |
| 2023-03-06 | 6.42 | $6.40 | 163115 |
| 2023-03-03 | 6.42 | $6.44 | 162748 |
| 2023-03-02 | 6.42 | $6.40 | 58900 |
| 2023-03-01 | 6.42 | $6.40 | 86922 |
| 2023-02-28 | 6.43 | $6.39 | 166533 |
| 2023-02-27 | 6.43 | $6.37 | 138600 |
| 2023-02-24 | 6.44 | $6.32 | 123700 |
| 2023-02-23 | 6.45 | $6.32 | 113000 |
| 2023-02-22 | 6.46 | $6.34 | 126936 |
| 2023-02-21 | 6.47 | $6.36 | 105200 |
| 2023-02-17 | 6.49 | $6.45 | 174249 |
| 2023-02-16 | 6.49 | $6.44 | 225500 |
| 2023-02-15 | 6.50 | $6.53 | 218156 |
| 2023-02-14 | 6.49 | $6.51 | 129414 |
| 2023-02-13 | 6.49 | $6.54 | 138432 |
| 2023-02-10 | 6.49 | $6.54 | 156506 |
| 2023-02-09 | 6.48 | $6.54 | 161039 |
| 2023-02-08 | 6.47 | $6.54 | 223400 |
| 2023-02-07 | 6.47 | $6.53 | 162603 |
| 2023-02-06 | 6.46 | $6.53 | 279607 |
| 2023-02-03 | 6.45 | $6.53 | 206300 |
| 2023-02-02 | 6.44 | $6.55 | 277018 |
| 2023-02-01 | 6.43 | $6.52 | 197700 |
| 2023-01-31 | 6.42 | $6.50 | 168729 |
| 2023-01-30 | 6.41 | $6.48 | 87812 |
| 2023-01-27 | 6.41 | $6.48 | 117825 |
| 2023-01-26 | 6.40 | $6.45 | 116627 |
| 2023-01-25 | 6.39 | $6.47 | 251100 |
| 2023-01-24 | 6.39 | $6.47 | 214647 |
| 2023-01-23 | 6.38 | $6.49 | 166440 |
| 2023-01-20 | 6.37 | $6.48 | 91600 |
| 2023-01-19 | 6.35 | $6.46 | 76600 |
| 2023-01-18 | 6.34 | $6.46 | 72145 |
| 2023-01-17 | 6.33 | $6.50 | 162500 |
| 2023-01-13 | 6.31 | $6.50 | 67300 |
| 2023-01-12 | 6.29 | $6.48 | 147700 |
| 2023-01-11 | 6.27 | $6.43 | 116849 |
| 2023-01-10 | 6.26 | $6.37 | 108835 |
| 2023-01-09 | 6.25 | $6.31 | 155600 |
| 2023-01-06 | 6.24 | $6.27 | 178638 |
| 2023-01-05 | 6.24 | $6.20 | 161300 |
| 2023-01-04 | 6.24 | $6.20 | 212710 |
| 2023-01-03 | 6.24 | $6.20 | 224300 |
| 2022-12-30 | 6.25 | $6.21 | 241131 |
| 2022-12-29 | 6.25 | $6.23 | 160900 |
| 2022-12-28 | 6.25 | $6.19 | 309503 |
| 2022-12-27 | 6.26 | $6.13 | 169427 |
| 2022-12-23 | 6.27 | $6.18 | 124700 |
| 2022-12-22 | 6.28 | $6.16 | 215728 |
| 2022-12-21 | 6.30 | $6.16 | 185512 |
| 2022-12-20 | 6.31 | $6.14 | 313736 |
| 2022-12-19 | 6.33 | $6.16 | 109200 |
| 2022-12-16 | 6.35 | $6.21 | 287000 |
| 2022-12-15 | 6.36 | $6.29 | 215100 |
| 2022-12-14 | 6.37 | $6.33 | 159100 |
| 2022-12-13 | 6.38 | $6.35 | 209017 |
| 2022-12-12 | 6.38 | $6.38 | 184637 |
| 2022-12-09 | 6.38 | $6.34 | 120506 |
| 2022-12-08 | 6.38 | $6.37 | 166842 |
| 2022-12-07 | 6.38 | $6.41 | 129047 |
| 2022-12-06 | 6.38 | $6.40 | 103449 |
| 2022-12-05 | 6.38 | $6.42 | 76900 |
| 2022-12-02 | 6.37 | $6.46 | 112431 |
| 2022-12-01 | 6.36 | $6.53 | 149400 |
| 2022-11-30 | 6.35 | $6.54 | 141720 |
| 2022-11-29 | 6.33 | $6.45 | 93257 |
| 2022-11-28 | 6.31 | $6.42 | 160800 |
| 2022-11-25 | 6.30 | $6.44 | 50317 |
| 2022-11-23 | 6.29 | $6.42 | 68800 |
| 2022-11-22 | 6.27 | $6.39 | 91500 |
| 2022-11-21 | 6.26 | $6.32 | 126300 |
| 2022-11-18 | 6.26 | $6.33 | 122600 |
| 2022-11-17 | 6.25 | $6.30 | 111100 |
| 2022-11-16 | 6.24 | $6.32 | 233500 |
| 2022-11-15 | 6.23 | $6.44 | 139900 |
| 2022-11-14 | 6.21 | $6.31 | 215500 |
| 2022-11-11 | 6.20 | $6.36 | 175648 |
| 2022-11-10 | 6.18 | $6.38 | 120600 |
| 2022-11-09 | 6.16 | $6.25 | 87000 |
| 2022-11-08 | 6.16 | $6.28 | 128700 |
| 2022-11-07 | 6.14 | $6.23 | 106500 |
| 2022-11-04 | 6.13 | $6.19 | 159100 |
| 2022-11-03 | 6.13 | $6.12 | 187137 |
| 2022-11-02 | 6.13 | $6.14 | 171300 |
| 2022-11-01 | 6.13 | $6.23 | 95300 |
| 2022-10-31 | 6.12 | $6.12 | 118100 |
| 2022-10-28 | 6.12 | $6.11 | 111500 |
| 2022-10-27 | 6.12 | $6.07 | 120000 |
| 2022-10-26 | 6.12 | $6.06 | 205818 |
| 2022-10-25 | 6.13 | $6.07 | 138900 |
| 2022-10-24 | 6.13 | $6.00 | 110300 |
| 2022-10-21 | 6.15 | $6.01 | 92000 |
| 2022-10-20 | 6.16 | $5.97 | 100300 |
| 2022-10-19 | 6.18 | $5.99 | 70790 |
| 2022-10-18 | 6.20 | $6.03 | 101417 |
| 2022-10-17 | 6.22 | $6.00 | 177031 |
| 2022-10-14 | 6.24 | $5.95 | 122638 |
| 2022-10-13 | 6.27 | $6.03 | 102544 |
| 2022-10-12 | 6.30 | $6.04 | 122700 |
| 2022-10-11 | 6.33 | $6.05 | 348500 |
| 2022-10-10 | 6.36 | $6.06 | 83534 |
| 2022-10-07 | 6.39 | $6.14 | 97000 |
| 2022-10-06 | 6.41 | $6.19 | 52431 |
| 2022-10-05 | 6.44 | $6.23 | 105095 |
| 2022-10-04 | 6.46 | $6.32 | 139100 |
| 2022-10-03 | 6.47 | $6.26 | 86400 |
| 2022-09-30 | 6.49 | $6.18 | 66100 |
| 2022-09-29 | 6.53 | $6.16 | 118800 |
| 2022-09-28 | 6.57 | $6.29 | 53700 |
| 2022-09-27 | 6.59 | $6.19 | 78900 |
| 2022-09-26 | 6.64 | $6.22 | 182400 |
| 2022-09-23 | 6.68 | $6.37 | 100332 |
| 2022-09-22 | 6.71 | $6.46 | 69735 |
| 2022-09-21 | 6.74 | $6.54 | 77400 |
| 2022-09-20 | 6.76 | $6.53 | 30849 |
| 2022-09-19 | 6.79 | $6.57 | 23600 |
| 2022-09-16 | 6.81 | $6.57 | 108500 |
| 2022-09-15 | 6.83 | $6.70 | 60145 |
| 2022-09-14 | 6.85 | $6.80 | 75100 |
| 2022-09-13 | 6.85 | $6.77 | 57730 |
| 2022-09-12 | 6.86 | $6.82 | 83533 |
| 2022-09-09 | 6.87 | $6.79 | 70204 |
| 2022-09-08 | 6.88 | $6.75 | 138200 |
| 2022-09-07 | 6.89 | $6.75 | 82035 |
| 2022-09-06 | 6.90 | $6.73 | 120412 |
| 2022-09-02 | 6.92 | $6.82 | 40700 |
| 2022-09-01 | 6.93 | $6.86 | 73601 |
| 2022-08-31 | 6.94 | $6.89 | 82028 |
| 2022-08-30 | 6.94 | $6.87 | 109601 |
| 2022-08-29 | 6.95 | $6.94 | 109600 |
| 2022-08-26 | 6.95 | $6.95 | 45008 |
| 2022-08-25 | 6.95 | $7.00 | 69100 |
| 2022-08-24 | 6.95 | $6.98 | 73600 |
| 2022-08-23 | 6.95 | $6.89 | 90500 |
| 2022-08-22 | 6.95 | $6.90 | 108700 |
| 2022-08-19 | 6.96 | $6.96 | 84500 |
| 2022-08-18 | 6.96 | $7.05 | 60000 |
| 2022-08-17 | 6.95 | $6.99 | 83300 |
| 2022-08-16 | 6.94 | $7.05 | 166100 |
| 2022-08-15 | 6.93 | $7.02 | 88803 |
| 2022-08-12 | 6.92 | $7.07 | 134929 |
| 2022-08-11 | 6.91 | $7.11 | 74729 |
| 2022-08-10 | 6.88 | $7.07 | 162937 |
| 2022-08-09 | 6.86 | $7.03 | 141114 |
| 2022-08-08 | 6.85 | $7.00 | 131800 |
| 2022-08-05 | 6.83 | $6.98 | 60031 |
| 2022-08-04 | 6.82 | $6.98 | 110701 |
| 2022-08-03 | 6.80 | $7.02 | 114300 |
| 2022-08-02 | 6.77 | $6.97 | 133942 |
| 2022-08-01 | 6.75 | $6.97 | 129100 |
| 2022-07-29 | 6.73 | $6.88 | 142200 |
| 2022-07-28 | 6.72 | $6.83 | 96647 |
| 2022-07-27 | 6.70 | $6.75 | 89400 |
| 2022-07-26 | 6.70 | $6.69 | 123622 |
| 2022-07-25 | 6.70 | $6.70 | 104245 |
| 2022-07-22 | 6.70 | $6.73 | 107700 |
| 2022-07-21 | 6.70 | $6.72 | 56007 |
| 2022-07-20 | 6.69 | $6.69 | 98400 |
| 2022-07-19 | 6.69 | $6.67 | 67537 |
| 2022-07-18 | 6.70 | $6.63 | 117400 |
| 2022-07-15 | 6.70 | $6.67 | 72033 |
| 2022-07-14 | 6.71 | $6.70 | 98500 |
| 2022-07-13 | 6.71 | $6.73 | 78500 |
| 2022-07-12 | 6.70 | $6.75 | 83546 |
| 2022-07-11 | 6.70 | $6.68 | 81718 |
| 2022-07-08 | 6.70 | $6.73 | 36000 |
| 2022-07-07 | 6.70 | $6.73 | 55000 |
| 2022-07-06 | 6.70 | $6.69 | 154620 |
| 2022-07-05 | 6.70 | $6.76 | 93031 |
| 2022-07-01 | 6.69 | $6.75 | 62500 |
| 2022-06-30 | 6.68 | $6.76 | 244600 |
| 2022-06-29 | 6.67 | $6.65 | 142344 |
| 2022-06-28 | 6.68 | $6.59 | 211300 |
| 2022-06-27 | 6.69 | $6.55 | 86123 |
| 2022-06-24 | 6.70 | $6.56 | 114100 |
| 2022-06-23 | 6.72 | $6.49 | 106234 |
| 2022-06-22 | 6.74 | $6.45 | 575000 |
| 2022-06-21 | 6.77 | $6.52 | 86749 |
| 2022-06-17 | 6.80 | $6.55 | 95549 |
| 2022-06-16 | 6.82 | $6.45 | 139133 |
| 2022-06-15 | 6.86 | $6.72 | 107341 |
| 2022-06-14 | 6.88 | $6.73 | 135005 |
| 2022-06-13 | 6.89 | $6.67 | 176400 |
| 2022-06-10 | 6.91 | $6.87 | 159100 |
| 2022-06-09 | 6.92 | $6.96 | 131600 |
| 2022-06-08 | 6.91 | $6.99 | 167703 |
| 2022-06-07 | 6.91 | $6.94 | 148219 |
| 2022-06-06 | 6.90 | $6.95 | 86000 |
| 2022-06-03 | 6.90 | $6.96 | 41713 |
| 2022-06-02 | 6.89 | $6.97 | 609700 |
| 2022-06-01 | 6.88 | $6.92 | 164984 |
| 2022-05-31 | 6.88 | $6.92 | 129426 |
| 2022-05-27 | 6.88 | $6.91 | 326130 |
| 2022-05-26 | 6.87 | $6.79 | 178248 |
| 2022-05-25 | 6.88 | $6.70 | 120900 |
| 2022-05-24 | 6.90 | $6.70 | 175121 |
| 2022-05-23 | 6.92 | $6.70 | 143400 |
| 2022-05-20 | 6.94 | $6.72 | 125400 |
| 2022-05-19 | 6.97 | $6.75 | 354029 |
| 2022-05-18 | 6.99 | $6.76 | 263501 |
| 2022-05-17 | 7.01 | $6.77 | 610315 |
| 2022-05-16 | 7.04 | $6.80 | 113206 |
| 2022-05-13 | 7.07 | $6.79 | 235417 |
| 2022-05-12 | 7.09 | $6.77 | 247800 |
| 2022-05-11 | 7.13 | $6.81 | 148900 |
| 2022-05-10 | 7.16 | $6.87 | 99118 |
| 2022-05-09 | 7.19 | $6.88 | 107700 |
| 2022-05-06 | 7.23 | $6.99 | 198600 |
| 2022-05-05 | 7.25 | $6.99 | 142700 |
| 2022-05-04 | 7.28 | $7.10 | 794226 |
| 2022-05-03 | 7.30 | $7.05 | 101223 |
| 2022-05-02 | 7.32 | $7.06 | 136800 |
| 2022-04-29 | 7.35 | $7.11 | 136700 |
| 2022-04-28 | 7.37 | $7.19 | 109148 |
| 2022-04-27 | 7.39 | $7.20 | 116824 |
| 2022-04-26 | 7.41 | $7.20 | 59241 |
| 2022-04-25 | 7.44 | $7.24 | 89227 |
| 2022-04-22 | 7.46 | $7.25 | 100700 |
| 2022-04-21 | 7.48 | $7.32 | 150929 |
| 2022-04-20 | 7.50 | $7.37 | 280300 |
| 2022-04-19 | 7.51 | $7.42 | 207928 |
| 2022-04-18 | 7.52 | $7.40 | 112432 |
| 2022-04-14 | 7.53 | $7.40 | 154700 |
| 2022-04-13 | 7.55 | $7.48 | 111000 |
| 2022-04-12 | 7.55 | $7.47 | 159330 |
| 2022-04-11 | 7.56 | $7.41 | 79534 |
| 2022-04-08 | 7.58 | $7.49 | 139825 |
| 2022-04-07 | 7.59 | $7.52 | 102822 |
| 2022-04-06 | 7.59 | $7.59 | 114034 |
| 2022-04-05 | 7.59 | $7.68 | 114110 |
| 2022-04-04 | 7.59 | $7.77 | 118637 |
| 2022-04-01 | 7.57 | $7.72 | 183700 |
| 2022-03-31 | 7.55 | $7.58 | 306340 |
| 2022-03-30 | 7.55 | $7.54 | 118400 |
| 2022-03-29 | 7.55 | $7.54 | 161700 |
| 2022-03-28 | 7.55 | $7.49 | 168000 |
| 2022-03-25 | 7.55 | $7.43 | 117900 |
| 2022-03-24 | 7.57 | $7.42 | 257627 |
| 2022-03-23 | 7.58 | $7.44 | 85306 |
| 2022-03-22 | 7.60 | $7.50 | 68200 |
| 2022-03-21 | 7.61 | $7.50 | 132836 |
| 2022-03-18 | 7.62 | $7.53 | 220600 |
| 2022-03-17 | 7.63 | $7.49 | 209037 |
| 2022-03-16 | 7.64 | $7.36 | 162100 |
| 2022-03-15 | 7.67 | $7.39 | 135104 |
| 2022-03-14 | 7.70 | $7.29 | 240225 |
| 2022-03-11 | 7.74 | $7.52 | 215714 |
| 2022-03-10 | 7.77 | $7.53 | 112100 |
| 2022-03-09 | 7.79 | $7.57 | 265500 |
| 2022-03-08 | 7.82 | $7.53 | 331207 |
| 2022-03-07 | 7.85 | $7.51 | 260500 |
| 2022-03-04 | 7.88 | $7.65 | 1.1M |
| 2022-03-03 | 7.91 | $7.72 | 152100 |
| 2022-03-02 | 7.93 | $7.79 | 115131 |
| 2022-03-01 | 7.94 | $7.88 | 111518 |
| 2022-02-28 | 7.95 | $7.95 | 135115 |
| 2022-02-25 | 7.95 | $7.79 | 237890 |
| 2022-02-24 | 7.96 | $7.75 | 168000 |
| 2022-02-23 | 7.99 | $7.77 | 165200 |
| 2022-02-22 | 8.01 | $7.85 | 160200 |
| 2022-02-18 | 8.03 | $7.90 | 140000 |
| 2022-02-17 | 8.04 | $7.81 | 311106 |
| 2022-02-16 | 8.06 | $7.81 | 254100 |
| 2022-02-15 | 8.09 | $7.78 | 134600 |
| 2022-02-14 | 8.12 | $7.82 | 484111 |
| 2022-02-11 | 8.15 | $7.88 | 255801 |
| 2022-02-10 | 8.18 | $7.86 | 175800 |
| 2022-02-09 | 8.22 | $7.87 | 212200 |
| 2022-02-08 | 8.25 | $7.86 | 432120 |
| 2022-02-07 | 8.29 | $7.97 | 208810 |
| 2022-02-04 | 8.33 | $7.99 | 209421 |
| 2022-02-03 | 8.36 | $8.02 | 217729 |
| 2022-02-02 | 8.40 | $8.07 | 196000 |
| 2022-02-01 | 8.43 | $8.04 | 310209 |
| 2022-01-31 | 8.47 | $8.11 | 101575 |
| 2022-01-28 | 8.51 | $8.12 | 82800 |
| 2022-01-27 | 8.55 | $8.15 | 272144 |
| 2022-01-26 | 8.60 | $8.10 | 267700 |
| 2022-01-25 | 8.65 | $8.11 | 226226 |
| 2022-01-24 | 8.71 | $8.05 | 227749 |
| 2022-01-21 | 8.78 | $8.14 | 250521 |
| 2022-01-20 | 8.84 | $8.15 | 246014 |
| 2022-01-19 | 8.91 | $8.40 | 410077 |
| 2022-01-18 | 8.97 | $8.68 | 363414 |
| 2022-01-14 | 9.00 | $8.97 | 311000 |
| 2022-01-13 | 9.00 | $9.06 | 383002 |
| 2022-01-12 | 9.00 | $8.96 | 433341 |
| 2022-01-11 | 9.00 | $8.81 | 914924 |
| 2022-01-10 | 9.02 | $9.14 | 68747 |
| 2022-01-07 | 9.01 | $9.14 | 109500 |
| 2022-01-06 | 8.99 | $9.04 | 87000 |
| 2022-01-05 | 8.99 | $9.03 | 144805 |
| 2022-01-04 | 8.98 | $9.08 | 145623 |
| 2022-01-03 | 8.97 | $8.98 | 216216 |
| 2021-12-31 | 8.97 | $9.09 | 202849 |
| 2021-12-30 | 8.96 | $9.08 | 107900 |
| 2021-12-29 | 8.95 | $9.23 | 155700 |
| 2021-12-28 | 8.92 | $9.23 | 239315 |
| 2021-12-27 | 8.89 | $9.09 | 127916 |
| 2021-12-23 | 8.87 | $8.98 | 180760 |
| 2021-12-22 | 8.85 | $8.91 | 190904 |
| 2021-12-21 | 8.85 | $8.87 | 177847 |
| 2021-12-20 | 8.85 | $8.85 | 303800 |
| 2021-12-17 | 8.85 | $8.77 | 223200 |
| 2021-12-16 | 8.85 | $8.73 | 228200 |
| 2021-12-15 | 8.87 | $8.70 | 173105 |
| 2021-12-14 | 8.88 | $8.68 | 190325 |
| 2021-12-13 | 8.90 | $8.71 | 148135 |
| 2021-12-10 | 8.93 | $8.80 | 98900 |
| 2021-12-09 | 8.94 | $8.82 | 41700 |
| 2021-12-08 | 8.95 | $8.85 | 83100 |
| 2021-12-07 | 8.96 | $8.81 | 155122 |
| 2021-12-06 | 8.98 | $8.79 | 116100 |
| 2021-12-03 | 9.00 | $8.73 | 187740 |
| 2021-12-02 | 9.03 | $8.85 | 152700 |
| 2021-12-01 | 9.04 | $8.82 | 244300 |
| 2021-11-30 | 9.07 | $8.94 | 176600 |
| 2021-11-29 | 9.08 | $8.96 | 136203 |
| 2021-11-26 | 9.09 | $9.06 | 130144 |
| 2021-11-24 | 9.10 | $9.06 | 205200 |
| 2021-11-23 | 9.10 | $9.11 | 106336 |
| 2021-11-22 | 9.10 | $9.10 | 81300 |
| 2021-11-19 | 9.10 | $9.08 | 99024 |
| 2021-11-18 | 9.10 | $9.13 | 125636 |
| 2021-11-17 | 9.10 | $9.08 | 73824 |
| 2021-11-16 | 9.10 | $9.10 | 158400 |
| 2021-11-15 | 9.10 | $9.12 | 151531 |
| 2021-11-12 | 9.10 | $9.16 | 72700 |
| 2021-11-11 | 9.09 | $9.14 | 93900 |
| 2021-11-10 | 9.09 | $9.13 | 130620 |
| 2021-11-09 | 9.08 | $9.10 | 73108 |
| 2021-11-08 | 9.08 | $9.06 | 88900 |
| 2021-11-05 | 9.08 | $9.07 | 175200 |
| 2021-11-04 | 9.09 | $9.03 | 337800 |
| 2021-11-03 | 9.09 | $9.05 | 89037 |
| 2021-11-02 | 9.10 | $9.05 | 137317 |
| 2021-11-01 | 9.10 | $9.03 | 164000 |
| 2021-10-29 | 9.11 | $9.06 | 123400 |
| 2021-10-28 | 9.11 | $9.08 | 137000 |
| 2021-10-27 | 9.12 | $9.18 | 186200 |
| 2021-10-26 | 9.11 | $9.11 | 207827 |
| 2021-10-25 | 9.11 | $9.06 | 179534 |
| 2021-10-22 | 9.12 | $9.05 | 175804 |
| 2021-10-21 | 9.12 | $9.07 | 180003 |
| 2021-10-20 | 9.13 | $9.08 | 213400 |
| 2021-10-19 | 9.13 | $9.08 | 181534 |
| 2021-10-18 | 9.14 | $9.08 | 51518 |
| 2021-10-15 | 9.14 | $9.09 | 132400 |
| 2021-10-14 | 9.15 | $9.10 | 144715 |
| 2021-10-13 | 9.16 | $9.09 | 72300 |
| 2021-10-12 | 9.16 | $9.10 | 124741 |
| 2021-10-11 | 9.17 | $9.12 | 67747 |
| 2021-10-08 | 9.17 | $9.10 | 101500 |
| 2021-10-07 | 9.18 | $9.09 | 101900 |
| 2021-10-06 | 9.19 | $9.08 | 76244 |
| 2021-10-05 | 9.20 | $9.09 | 83648 |
| 2021-10-04 | 9.22 | $9.02 | 151642 |
| 2021-10-01 | 9.24 | $9.04 | 93914 |
| 2021-09-30 | 9.26 | $9.09 | 146520 |
| 2021-09-29 | 9.27 | $9.09 | 134742 |
| 2021-09-28 | 9.29 | $9.20 | 164700 |
| 2021-09-27 | 9.30 | $9.24 | 82417 |
| 2021-09-24 | 9.31 | $9.27 | 116945 |
| 2021-09-23 | 9.32 | $9.25 | 154400 |
| 2021-09-22 | 9.32 | $9.27 | 251837 |
| 2021-09-21 | 9.33 | $9.34 | 140133 |
| 2021-09-20 | 9.33 | $9.31 | 256000 |
| 2021-09-17 | 9.33 | $9.27 | 128428 |
| 2021-09-16 | 9.33 | $9.29 | 84300 |
| 2021-09-15 | 9.34 | $9.33 | 188407 |
| 2021-09-14 | 9.34 | $9.28 | 167402 |
| 2021-09-13 | 9.35 | $9.38 | 93900 |
| 2021-09-10 | 9.34 | $9.35 | 97445 |
| 2021-09-09 | 9.34 | $9.43 | 253620 |
| 2021-09-08 | 9.33 | $9.33 | 87045 |
| 2021-09-07 | 9.33 | $9.34 | 108522 |
| 2021-09-03 | 9.33 | $9.32 | 66630 |
| 2021-09-02 | 9.33 | $9.33 | 88500 |
| 2021-09-01 | 9.33 | $9.32 | 66600 |
| 2021-08-31 | 9.33 | $9.33 | 98146 |
| 2021-08-30 | 9.34 | $9.29 | 159240 |
| 2021-08-27 | 9.34 | $9.37 | 206158 |
| 2021-08-26 | 9.34 | $9.38 | 165268 |
| 2021-08-25 | 9.33 | $9.36 | 173500 |
| 2021-08-24 | 9.33 | $9.38 | 133800 |
| 2021-08-23 | 9.32 | $9.38 | 151300 |
| 2021-08-20 | 9.32 | $9.34 | 64400 |
| 2021-08-19 | 9.32 | $9.36 | 328238 |
| 2021-08-18 | 9.31 | $9.38 | 129531 |
| 2021-08-17 | 9.30 | $9.42 | 80446 |
| 2021-08-16 | 9.29 | $9.39 | 140924 |
| 2021-08-13 | 9.28 | $9.38 | 134337 |
| 2021-08-12 | 9.27 | $9.33 | 104444 |
| 2021-08-11 | 9.27 | $9.30 | 90600 |
| 2021-08-10 | 9.26 | $9.27 | 93618 |
| 2021-08-09 | 9.26 | $9.28 | 157000 |
| 2021-08-06 | 9.26 | $9.30 | 68900 |
| 2021-08-05 | 9.25 | $9.27 | 89114 |
| 2021-08-04 | 9.25 | $9.29 | 101708 |
| 2021-08-03 | 9.25 | $9.29 | 137117 |
| 2021-08-02 | 9.24 | $9.26 | 77000 |
| 2021-07-30 | 9.24 | $9.26 | 78428 |
| 2021-07-29 | 9.24 | $9.25 | 65325 |
| 2021-07-28 | 9.24 | $9.33 | 151200 |
| 2021-07-27 | 9.23 | $9.33 | 205300 |
| 2021-07-26 | 9.22 | $9.29 | 129300 |
| 2021-07-23 | 9.21 | $9.29 | 143102 |
| 2021-07-22 | 9.20 | $9.24 | 107800 |
| 2021-07-21 | 9.20 | $9.22 | 183789 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.81
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.78
Average
6.70
Maximum
9.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.81 | $5.83 | 235200 |
| 2026-07-16 | 5.81 | $5.86 | 116500 |
| 2026-07-15 | 5.80 | $5.85 | 176636 |
| 2026-07-14 | 5.80 | $5.82 | 181200 |
| 2026-07-13 | 5.80 | $5.80 | 316311 |
| 2026-07-10 | 5.79 | $5.81 | 171200 |
| 2026-07-09 | 5.79 | $5.82 | 205500 |
| 2026-07-08 | 5.79 | $5.80 | 218700 |
| 2026-07-07 | 5.79 | $5.80 | 205828 |
| 2026-07-06 | 5.79 | $5.80 | 184200 |
| 2026-07-02 | 5.79 | $5.81 | 237322 |
| 2026-07-01 | 5.78 | $5.80 | 239600 |
| 2026-06-30 | 5.78 | $5.79 | 366301 |
| 2026-06-29 | 5.78 | $5.78 | 235400 |
| 2026-06-26 | 5.79 | $5.77 | 166800 |
| 2026-06-25 | 5.79 | $5.75 | 309000 |
| 2026-06-24 | 5.79 | $5.71 | 362000 |
| 2026-06-23 | 5.80 | $5.76 | 231000 |
| 2026-06-22 | 5.81 | $5.84 | 375500 |
| 2026-06-18 | 5.81 | $5.82 | 267800 |
| 2026-06-17 | 5.81 | $5.81 | 497400 |
| 2026-06-16 | 5.81 | $5.83 | 270223 |
| 2026-06-15 | 5.81 | $5.80 | 222600 |
| 2026-06-12 | 5.81 | $5.79 | 205909 |
| 2026-06-11 | 5.82 | $5.78 | 287830 |
| 2026-06-10 | 5.83 | $5.77 | 321647 |
| 2026-06-09 | 5.83 | $5.78 | 183300 |
| 2026-06-08 | 5.84 | $5.76 | 146700 |
| 2026-06-05 | 5.85 | $5.78 | 184100 |
| 2026-06-04 | 5.86 | $5.82 | 514700 |
| 2026-06-03 | 5.87 | $5.81 | 239200 |
| 2026-06-02 | 5.87 | $5.86 | 249400 |
| 2026-06-01 | 5.87 | $5.85 | 209400 |
| 2026-05-29 | 5.88 | $5.88 | 205032 |
| 2026-05-28 | 5.88 | $5.88 | 195248 |
| 2026-05-27 | 5.88 | $5.86 | 181748 |
| 2026-05-26 | 5.88 | $5.87 | 117031 |
| 2026-05-22 | 5.88 | $5.86 | 258076 |
| 2026-05-21 | 5.89 | $5.82 | 127140 |
| 2026-05-20 | 5.89 | $5.91 | 192100 |
| 2026-05-19 | 5.89 | $5.84 | 509600 |
| 2026-05-18 | 5.90 | $5.84 | 150429 |
| 2026-05-15 | 5.90 | $5.87 | 148336 |
| 2026-05-14 | 5.91 | $5.94 | 108100 |
| 2026-05-13 | 5.91 | $5.95 | 152500 |
| 2026-05-12 | 5.90 | $5.92 | 271717 |
| 2026-05-11 | 5.90 | $5.90 | 93016 |
| 2026-05-08 | 5.90 | $5.89 | 73600 |
| 2026-05-07 | 5.91 | $5.89 | 120339 |
| 2026-05-06 | 5.91 | $5.89 | 277912 |
| 2026-05-05 | 5.91 | $5.90 | 112800 |
| 2026-05-04 | 5.92 | $5.90 | 166500 |
| 2026-05-01 | 5.92 | $5.92 | 154300 |
| 2026-04-30 | 5.92 | $5.89 | 172300 |
| 2026-04-29 | 5.92 | $5.87 | 168000 |
| 2026-04-28 | 5.92 | $5.88 | 107523 |
| 2026-04-27 | 5.92 | $5.88 | 132500 |
| 2026-04-24 | 5.92 | $5.88 | 153600 |
| 2026-04-23 | 5.92 | $5.88 | 191600 |
| 2026-04-22 | 5.92 | $5.95 | 129615 |
| 2026-04-21 | 5.92 | $5.95 | 141400 |
| 2026-04-20 | 5.91 | $5.99 | 98400 |
| 2026-04-17 | 5.90 | $6.00 | 140600 |
| 2026-04-16 | 5.89 | $5.96 | 79300 |
| 2026-04-15 | 5.88 | $5.96 | 153100 |
| 2026-04-14 | 5.87 | $5.97 | 137101 |
| 2026-04-13 | 5.86 | $5.97 | 342128 |
| 2026-04-10 | 5.85 | $5.92 | 104408 |
| 2026-04-09 | 5.84 | $5.92 | 112302 |
| 2026-04-08 | 5.83 | $5.88 | 116233 |
| 2026-04-07 | 5.83 | $5.83 | 85600 |
| 2026-04-06 | 5.84 | $5.83 | 97000 |
| 2026-04-02 | 5.84 | $5.80 | 245700 |
| 2026-04-01 | 5.85 | $5.84 | 213627 |
| 2026-03-31 | 5.85 | $5.83 | 216330 |
| 2026-03-30 | 5.86 | $5.73 | 218214 |
| 2026-03-27 | 5.88 | $5.70 | 190309 |
| 2026-03-26 | 5.90 | $5.78 | 162430 |
| 2026-03-25 | 5.92 | $5.85 | 241800 |
| 2026-03-24 | 5.93 | $5.83 | 273000 |
| 2026-03-23 | 5.95 | $5.90 | 138742 |
| 2026-03-20 | 5.96 | $5.85 | 207600 |
| 2026-03-19 | 5.97 | $5.88 | 177314 |
| 2026-03-18 | 5.99 | $5.95 | 56000 |
| 2026-03-17 | 6.00 | $5.97 | 121425 |
| 2026-03-16 | 6.01 | $5.96 | 146100 |
| 2026-03-13 | 6.02 | $5.92 | 159307 |
| 2026-03-12 | 6.03 | $5.94 | 325000 |
| 2026-03-11 | 6.05 | $5.95 | 84600 |
| 2026-03-10 | 6.06 | $5.94 | 237900 |
| 2026-03-09 | 6.08 | $5.90 | 492000 |
| 2026-03-06 | 6.10 | $5.97 | 148536 |
| 2026-03-05 | 6.12 | $6.04 | 134727 |
| 2026-03-04 | 6.13 | $6.06 | 308400 |
| 2026-03-03 | 6.14 | $6.07 | 126628 |
| 2026-03-02 | 6.15 | $6.10 | 143906 |
| 2026-02-27 | 6.15 | $6.12 | 196100 |
| 2026-02-26 | 6.16 | $6.09 | 186100 |
| 2026-02-25 | 6.17 | $6.10 | 109715 |
| 2026-02-24 | 6.18 | $6.09 | 111200 |
| 2026-02-23 | 6.18 | $6.12 | 92600 |
| 2026-02-20 | 6.19 | $6.15 | 128945 |
| 2026-02-19 | 6.20 | $6.19 | 252522 |
| 2026-02-18 | 6.20 | $6.17 | 284306 |
| 2026-02-17 | 6.20 | $6.20 | 219145 |
| 2026-02-13 | 6.20 | $6.19 | 117218 |
| 2026-02-12 | 6.20 | $6.20 | 159403 |
| 2026-02-11 | 6.20 | $6.21 | 121344 |
| 2026-02-10 | 6.20 | $6.23 | 103045 |
| 2026-02-09 | 6.20 | $6.22 | 123639 |
| 2026-02-06 | 6.20 | $6.21 | 80600 |
| 2026-02-05 | 6.20 | $6.20 | 129800 |
| 2026-02-04 | 6.20 | $6.20 | 271718 |
| 2026-02-03 | 6.20 | $6.18 | 112600 |
| 2026-02-02 | 6.20 | $6.17 | 149326 |
| 2026-01-30 | 6.20 | $6.19 | 141608 |
| 2026-01-29 | 6.20 | $6.18 | 427800 |
| 2026-01-28 | 6.20 | $6.16 | 204406 |
| 2026-01-27 | 6.21 | $6.16 | 236000 |
| 2026-01-26 | 6.21 | $6.19 | 441135 |
| 2026-01-23 | 6.21 | $6.21 | 238600 |
| 2026-01-22 | 6.21 | $6.28 | 279951 |
| 2026-01-21 | 6.20 | $6.28 | 288929 |
| 2026-01-20 | 6.19 | $6.23 | 334000 |
| 2026-01-16 | 6.18 | $6.22 | 522544 |
| 2026-01-15 | 6.17 | $6.22 | 185800 |
| 2026-01-14 | 6.16 | $6.23 | 339600 |
| 2026-01-13 | 6.15 | $6.20 | 210900 |
| 2026-01-12 | 6.15 | $6.19 | 210400 |
| 2026-01-09 | 6.14 | $6.17 | 142600 |
| 2026-01-08 | 6.13 | $6.15 | 278918 |
| 2026-01-07 | 6.13 | $6.16 | 139718 |
| 2026-01-06 | 6.13 | $6.16 | 116600 |
| 2026-01-05 | 6.12 | $6.17 | 200641 |
| 2026-01-02 | 6.12 | $6.16 | 148506 |
| 2025-12-31 | 6.11 | $6.15 | 281000 |
| 2025-12-30 | 6.11 | $6.17 | 208600 |
| 2025-12-29 | 6.10 | $6.15 | 329100 |
| 2025-12-26 | 6.10 | $6.16 | 85700 |
| 2025-12-24 | 6.09 | $6.15 | 136400 |
| 2025-12-23 | 6.08 | $6.11 | 426100 |
| 2025-12-22 | 6.08 | $6.08 | 175220 |
| 2025-12-19 | 6.08 | $6.04 | 112400 |
| 2025-12-18 | 6.08 | $6.04 | 195243 |
| 2025-12-17 | 6.09 | $6.04 | 74000 |
| 2025-12-16 | 6.09 | $6.04 | 116114 |
| 2025-12-15 | 6.10 | $6.06 | 208000 |
| 2025-12-12 | 6.10 | $6.09 | 144641 |
| 2025-12-11 | 6.10 | $6.13 | 181605 |
| 2025-12-10 | 6.09 | $6.13 | 219900 |
| 2025-12-09 | 6.09 | $6.11 | 125200 |
| 2025-12-08 | 6.08 | $6.11 | 143400 |
| 2025-12-05 | 6.08 | $6.10 | 166100 |
| 2025-12-04 | 6.08 | $6.14 | 255937 |
| 2025-12-03 | 6.08 | $6.13 | 210300 |
| 2025-12-02 | 6.07 | $6.12 | 254003 |
| 2025-12-01 | 6.07 | $6.09 | 197700 |
| 2025-11-28 | 6.07 | $6.11 | 88200 |
| 2025-11-26 | 6.07 | $6.08 | 254240 |
| 2025-11-25 | 6.07 | $6.07 | 134600 |
| 2025-11-24 | 6.08 | $6.01 | 220940 |
| 2025-11-21 | 6.09 | $5.99 | 155400 |
| 2025-11-20 | 6.10 | $5.96 | 363111 |
| 2025-11-19 | 6.12 | $6.01 | 217933 |
| 2025-11-18 | 6.13 | $6.05 | 421907 |
| 2025-11-17 | 6.14 | $6.03 | 176043 |
| 2025-11-14 | 6.15 | $6.11 | 142900 |
| 2025-11-13 | 6.16 | $6.12 | 165600 |
| 2025-11-12 | 6.16 | $6.15 | 128200 |
| 2025-11-11 | 6.16 | $6.15 | 203300 |
| 2025-11-10 | 6.17 | $6.13 | 165139 |
| 2025-11-07 | 6.17 | $6.15 | 187707 |
| 2025-11-06 | 6.18 | $6.15 | 164337 |
| 2025-11-05 | 6.18 | $6.13 | 140321 |
| 2025-11-04 | 6.19 | $6.19 | 294300 |
| 2025-11-03 | 6.20 | $6.16 | 247700 |
| 2025-10-31 | 6.21 | $6.20 | 143800 |
| 2025-10-30 | 6.21 | $6.21 | 302200 |
| 2025-10-29 | 6.22 | $6.19 | 266800 |
| 2025-10-28 | 6.23 | $6.19 | 256700 |
| 2025-10-27 | 6.24 | $6.15 | 162100 |
| 2025-10-24 | 6.25 | $6.15 | 191310 |
| 2025-10-23 | 6.26 | $6.13 | 335500 |
| 2025-10-22 | 6.28 | $6.11 | 510900 |
| 2025-10-21 | 6.30 | $6.13 | 1.1M |
| 2025-10-20 | 6.32 | $6.22 | 177607 |
| 2025-10-17 | 6.34 | $6.22 | 174721 |
| 2025-10-16 | 6.35 | $6.29 | 302916 |
| 2025-10-15 | 6.36 | $6.32 | 113000 |
| 2025-10-14 | 6.36 | $6.33 | 148211 |
| 2025-10-13 | 6.37 | $6.34 | 117817 |
| 2025-10-10 | 6.37 | $6.32 | 246700 |
| 2025-10-09 | 6.38 | $6.39 | 150922 |
| 2025-10-08 | 6.38 | $6.40 | 151000 |
| 2025-10-07 | 6.38 | $6.39 | 205900 |
| 2025-10-06 | 6.39 | $6.36 | 176300 |
| 2025-10-03 | 6.39 | $6.34 | 228000 |
| 2025-10-02 | 6.40 | $6.35 | 130400 |
| 2025-10-01 | 6.41 | $6.36 | 140737 |
| 2025-09-30 | 6.41 | $6.37 | 179114 |
| 2025-09-29 | 6.42 | $6.35 | 97400 |
| 2025-09-26 | 6.42 | $6.36 | 120549 |
| 2025-09-25 | 6.43 | $6.36 | 147445 |
| 2025-09-24 | 6.44 | $6.39 | 112742 |
| 2025-09-23 | 6.44 | $6.43 | 117600 |
| 2025-09-22 | 6.44 | $6.44 | 141000 |
| 2025-09-19 | 6.44 | $6.42 | 136400 |
| 2025-09-18 | 6.44 | $6.40 | 127100 |
| 2025-09-17 | 6.45 | $6.47 | 148741 |
| 2025-09-16 | 6.44 | $6.51 | 272700 |
| 2025-09-15 | 6.43 | $6.48 | 146736 |
| 2025-09-12 | 6.43 | $6.46 | 95900 |
| 2025-09-11 | 6.42 | $6.45 | 121000 |
| 2025-09-10 | 6.42 | $6.45 | 129500 |
| 2025-09-09 | 6.42 | $6.44 | 83700 |
| 2025-09-08 | 6.42 | $6.43 | 111733 |
| 2025-09-05 | 6.41 | $6.43 | 156546 |
| 2025-09-04 | 6.41 | $6.41 | 160224 |
| 2025-09-03 | 6.41 | $6.42 | 116500 |
| 2025-09-02 | 6.41 | $6.41 | 134200 |
| 2025-08-29 | 6.41 | $6.42 | 159600 |
| 2025-08-28 | 6.41 | $6.46 | 148407 |
| 2025-08-27 | 6.41 | $6.42 | 114800 |
| 2025-08-26 | 6.41 | $6.41 | 224709 |
| 2025-08-25 | 6.41 | $6.41 | 191400 |
| 2025-08-22 | 6.41 | $6.41 | 232570 |
| 2025-08-21 | 6.40 | $6.36 | 104600 |
| 2025-08-20 | 6.41 | $6.38 | 116300 |
| 2025-08-19 | 6.41 | $6.38 | 100800 |
| 2025-08-18 | 6.41 | $6.38 | 111400 |
| 2025-08-15 | 6.42 | $6.43 | 161030 |
| 2025-08-14 | 6.41 | $6.45 | 110422 |
| 2025-08-13 | 6.41 | $6.44 | 75300 |
| 2025-08-12 | 6.40 | $6.43 | 76600 |
| 2025-08-11 | 6.40 | $6.43 | 108200 |
| 2025-08-08 | 6.40 | $6.43 | 118222 |
| 2025-08-07 | 6.40 | $6.41 | 173146 |
| 2025-08-06 | 6.40 | $6.42 | 163200 |
| 2025-08-05 | 6.40 | $6.39 | 86427 |
| 2025-08-04 | 6.40 | $6.41 | 90300 |
| 2025-08-01 | 6.40 | $6.38 | 93700 |
| 2025-07-31 | 6.41 | $6.40 | 103100 |
| 2025-07-30 | 6.41 | $6.40 | 127122 |
| 2025-07-29 | 6.41 | $6.37 | 167600 |
| 2025-07-28 | 6.42 | $6.40 | 94700 |
| 2025-07-25 | 6.43 | $6.35 | 138336 |
| 2025-07-24 | 6.43 | $6.36 | 147715 |
| 2025-07-23 | 6.44 | $6.38 | 196937 |
| 2025-07-22 | 6.45 | $6.39 | 173400 |
| 2025-07-21 | 6.45 | $6.39 | 289621 |
| 2025-07-18 | 6.46 | $6.34 | 913900 |
| 2025-07-17 | 6.47 | $6.50 | 292634 |
| 2025-07-16 | 6.46 | $6.48 | 120500 |
| 2025-07-15 | 6.46 | $6.48 | 436942 |
| 2025-07-14 | 6.45 | $6.50 | 112800 |
| 2025-07-11 | 6.45 | $6.48 | 169501 |
| 2025-07-10 | 6.44 | $6.49 | 134447 |
| 2025-07-09 | 6.43 | $6.47 | 132000 |
| 2025-07-08 | 6.43 | $6.46 | 205800 |
| 2025-07-07 | 6.42 | $6.45 | 188600 |
| 2025-07-03 | 6.42 | $6.50 | 105432 |
| 2025-07-02 | 6.41 | $6.51 | 191540 |
| 2025-07-01 | 6.40 | $6.47 | 203900 |
| 2025-06-30 | 6.39 | $6.42 | 247215 |
| 2025-06-27 | 6.39 | $6.43 | 213100 |
| 2025-06-26 | 6.39 | $6.38 | 103300 |
| 2025-06-25 | 6.39 | $6.39 | 205609 |
| 2025-06-24 | 6.39 | $6.38 | 142426 |
| 2025-06-23 | 6.39 | $6.36 | 125841 |
| 2025-06-20 | 6.40 | $6.36 | 109400 |
| 2025-06-18 | 6.40 | $6.35 | 183400 |
| 2025-06-17 | 6.40 | $6.36 | 118100 |
| 2025-06-16 | 6.41 | $6.36 | 176049 |
| 2025-06-13 | 6.41 | $6.42 | 82701 |
| 2025-06-12 | 6.41 | $6.44 | 128200 |
| 2025-06-11 | 6.40 | $6.42 | 254700 |
| 2025-06-10 | 6.40 | $6.42 | 148400 |
| 2025-06-09 | 6.40 | $6.40 | 148107 |
| 2025-06-06 | 6.40 | $6.43 | 148531 |
| 2025-06-05 | 6.40 | $6.45 | 92700 |
| 2025-06-04 | 6.39 | $6.41 | 90123 |
| 2025-06-03 | 6.39 | $6.43 | 133700 |
| 2025-06-02 | 6.39 | $6.41 | 199145 |
| 2025-05-30 | 6.39 | $6.40 | 150540 |
| 2025-05-29 | 6.39 | $6.37 | 154500 |
| 2025-05-28 | 6.39 | $6.38 | 156400 |
| 2025-05-27 | 6.39 | $6.35 | 107200 |
| 2025-05-23 | 6.39 | $6.38 | 104547 |
| 2025-05-22 | 6.39 | $6.35 | 78332 |
| 2025-05-21 | 6.39 | $6.32 | 127938 |
| 2025-05-20 | 6.39 | $6.40 | 111240 |
| 2025-05-19 | 6.39 | $6.36 | 148100 |
| 2025-05-16 | 6.39 | $6.47 | 163700 |
| 2025-05-15 | 6.37 | $6.45 | 114949 |
| 2025-05-14 | 6.36 | $6.45 | 136117 |
| 2025-05-13 | 6.34 | $6.46 | 102815 |
| 2025-05-12 | 6.32 | $6.42 | 190247 |
| 2025-05-09 | 6.31 | $6.40 | 51900 |
| 2025-05-08 | 6.29 | $6.40 | 159800 |
| 2025-05-07 | 6.27 | $6.37 | 97743 |
| 2025-05-06 | 6.26 | $6.35 | 93100 |
| 2025-05-05 | 6.24 | $6.40 | 115333 |
| 2025-05-02 | 6.22 | $6.34 | 86100 |
| 2025-05-01 | 6.20 | $6.32 | 190900 |
| 2025-04-30 | 6.19 | $6.30 | 157900 |
| 2025-04-29 | 6.18 | $6.29 | 109700 |
| 2025-04-28 | 6.17 | $6.27 | 83428 |
| 2025-04-25 | 6.16 | $6.27 | 74613 |
| 2025-04-24 | 6.15 | $6.25 | 123400 |
| 2025-04-23 | 6.15 | $6.20 | 203100 |
| 2025-04-22 | 6.15 | $6.12 | 156311 |
| 2025-04-21 | 6.16 | $6.05 | 173600 |
| 2025-04-17 | 6.18 | $6.14 | 173100 |
| 2025-04-16 | 6.20 | $6.15 | 218600 |
| 2025-04-15 | 6.21 | $6.19 | 293200 |
| 2025-04-14 | 6.22 | $6.14 | 196421 |
| 2025-04-11 | 6.24 | $6.09 | 179711 |
| 2025-04-10 | 6.26 | $6.08 | 238600 |
| 2025-04-09 | 6.29 | $6.12 | 244254 |
| 2025-04-08 | 6.32 | $5.93 | 361438 |
| 2025-04-07 | 6.36 | $5.86 | 558723 |
| 2025-04-04 | 6.42 | $6.10 | 614000 |
| 2025-04-03 | 6.46 | $6.37 | 254400 |
| 2025-04-02 | 6.47 | $6.47 | 148400 |
| 2025-04-01 | 6.47 | $6.45 | 114605 |
| 2025-03-31 | 6.47 | $6.46 | 119112 |
| 2025-03-28 | 6.48 | $6.45 | 209000 |
| 2025-03-27 | 6.48 | $6.45 | 199425 |
| 2025-03-26 | 6.48 | $6.44 | 146500 |
| 2025-03-25 | 6.49 | $6.48 | 133800 |
| 2025-03-24 | 6.49 | $6.43 | 302700 |
| 2025-03-21 | 6.50 | $6.46 | 272400 |
| 2025-03-20 | 6.51 | $6.48 | 146236 |
| 2025-03-19 | 6.52 | $6.45 | 116300 |
| 2025-03-18 | 6.53 | $6.46 | 189000 |
| 2025-03-17 | 6.54 | $6.51 | 151144 |
| 2025-03-14 | 6.54 | $6.54 | 182000 |
| 2025-03-13 | 6.55 | $6.49 | 157805 |
| 2025-03-12 | 6.56 | $6.48 | 204124 |
| 2025-03-11 | 6.57 | $6.53 | 145400 |
| 2025-03-10 | 6.58 | $6.54 | 132035 |
| 2025-03-07 | 6.58 | $6.56 | 244100 |
| 2025-03-06 | 6.59 | $6.54 | 200021 |
| 2025-03-05 | 6.60 | $6.50 | 235422 |
| 2025-03-04 | 6.61 | $6.52 | 329500 |
| 2025-03-03 | 6.62 | $6.53 | 216800 |
| 2025-02-28 | 6.63 | $6.55 | 215739 |
| 2025-02-27 | 6.64 | $6.54 | 304500 |
| 2025-02-26 | 6.65 | $6.60 | 204500 |
| 2025-02-25 | 6.66 | $6.63 | 166630 |
| 2025-02-24 | 6.66 | $6.62 | 184734 |
| 2025-02-21 | 6.66 | $6.65 | 100512 |
| 2025-02-20 | 6.66 | $6.63 | 139425 |
| 2025-02-19 | 6.66 | $6.69 | 217631 |
| 2025-02-18 | 6.66 | $6.68 | 148200 |
| 2025-02-14 | 6.65 | $6.70 | 78800 |
| 2025-02-13 | 6.65 | $6.69 | 146311 |
| 2025-02-12 | 6.64 | $6.68 | 140813 |
| 2025-02-11 | 6.64 | $6.66 | 107319 |
| 2025-02-10 | 6.63 | $6.64 | 128200 |
| 2025-02-07 | 6.63 | $6.64 | 167506 |
| 2025-02-06 | 6.63 | $6.65 | 180300 |
| 2025-02-05 | 6.63 | $6.67 | 142300 |
| 2025-02-04 | 6.62 | $6.65 | 110138 |
| 2025-02-03 | 6.62 | $6.63 | 188200 |
| 2025-01-31 | 6.62 | $6.65 | 265126 |
| 2025-01-30 | 6.61 | $6.62 | 165100 |
| 2025-01-29 | 6.61 | $6.64 | 196615 |
| 2025-01-28 | 6.61 | $6.64 | 320000 |
| 2025-01-27 | 6.60 | $6.61 | 235421 |
| 2025-01-24 | 6.60 | $6.62 | 334300 |
| 2025-01-23 | 6.59 | $6.56 | 245525 |
| 2025-01-22 | 6.59 | $6.54 | 302000 |
| 2025-01-21 | 6.59 | $6.59 | 219400 |
| 2025-01-17 | 6.59 | $6.68 | 385237 |
| 2025-01-16 | 6.58 | $6.64 | 196000 |
| 2025-01-15 | 6.57 | $6.64 | 203131 |
| 2025-01-14 | 6.56 | $6.59 | 184809 |
| 2025-01-13 | 6.55 | $6.56 | 171000 |
| 2025-01-10 | 6.55 | $6.58 | 132100 |
| 2025-01-08 | 6.55 | $6.66 | 178591 |
| 2025-01-07 | 6.54 | $6.59 | 141600 |
| 2025-01-06 | 6.54 | $6.61 | 213208 |
| 2025-01-03 | 6.54 | $6.59 | 87833 |
| 2025-01-02 | 6.54 | $6.59 | 88600 |
| 2024-12-31 | 6.54 | $6.63 | 649247 |
| 2024-12-30 | 6.53 | $6.50 | 197000 |
| 2024-12-27 | 6.54 | $6.45 | 99600 |
| 2024-12-26 | 6.55 | $6.47 | 212447 |
| 2024-12-24 | 6.57 | $6.46 | 130826 |
| 2024-12-23 | 6.58 | $6.45 | 140617 |
| 2024-12-20 | 6.60 | $6.44 | 328900 |
| 2024-12-19 | 6.61 | $6.39 | 363900 |
| 2024-12-18 | 6.64 | $6.41 | 271200 |
| 2024-12-17 | 6.66 | $6.57 | 99619 |
| 2024-12-16 | 6.66 | $6.63 | 98300 |
| 2024-12-13 | 6.66 | $6.69 | 206539 |
| 2024-12-12 | 6.65 | $6.72 | 175900 |
| 2024-12-11 | 6.64 | $6.72 | 159616 |
| 2024-12-10 | 6.63 | $6.68 | 176940 |
| 2024-12-09 | 6.62 | $6.70 | 315548 |
| 2024-12-06 | 6.61 | $6.71 | 153928 |
| 2024-12-05 | 6.59 | $6.67 | 133219 |
| 2024-12-04 | 6.58 | $6.67 | 155904 |
| 2024-12-03 | 6.57 | $6.66 | 112100 |
| 2024-12-02 | 6.56 | $6.64 | 121837 |
| 2024-11-29 | 6.55 | $6.64 | 83500 |
| 2024-11-27 | 6.54 | $6.58 | 67500 |
| 2024-11-26 | 6.54 | $6.57 | 179100 |
| 2024-11-25 | 6.53 | $6.61 | 93000 |
| 2024-11-22 | 6.53 | $6.60 | 212700 |
| 2024-11-21 | 6.52 | $6.55 | 125200 |
| 2024-11-20 | 6.51 | $6.51 | 188130 |
| 2024-11-19 | 6.52 | $6.49 | 244600 |
| 2024-11-18 | 6.52 | $6.43 | 213338 |
| 2024-11-15 | 6.53 | $6.48 | 272332 |
| 2024-11-14 | 6.53 | $6.51 | 243039 |
| 2024-11-13 | 6.54 | $6.52 | 197707 |
| 2024-11-12 | 6.54 | $6.56 | 126600 |
| 2024-11-11 | 6.54 | $6.61 | 138914 |
| 2024-11-08 | 6.53 | $6.59 | 158600 |
| 2024-11-07 | 6.53 | $6.57 | 119421 |
| 2024-11-06 | 6.53 | $6.54 | 229541 |
| 2024-11-05 | 6.54 | $6.48 | 126700 |
| 2024-11-04 | 6.55 | $6.48 | 163400 |
| 2024-11-01 | 6.56 | $6.51 | 185528 |
| 2024-10-31 | 6.57 | $6.51 | 202243 |
| 2024-10-30 | 6.59 | $6.47 | 157600 |
| 2024-10-29 | 6.60 | $6.47 | 252900 |
| 2024-10-28 | 6.62 | $6.51 | 179500 |
| 2024-10-25 | 6.64 | $6.56 | 192400 |
| 2024-10-24 | 6.65 | $6.55 | 96209 |
| 2024-10-23 | 6.66 | $6.54 | 82100 |
| 2024-10-22 | 6.68 | $6.56 | 97200 |
| 2024-10-21 | 6.69 | $6.58 | 332921 |
| 2024-10-18 | 6.70 | $6.55 | 199500 |
| 2024-10-17 | 6.72 | $6.58 | 350300 |
| 2024-10-16 | 6.73 | $6.73 | 489800 |
| 2024-10-15 | 6.73 | $6.74 | 275429 |
| 2024-10-14 | 6.72 | $6.75 | 221700 |
| 2024-10-11 | 6.72 | $6.75 | 186636 |
| 2024-10-10 | 6.72 | $6.76 | 170215 |
| 2024-10-09 | 6.71 | $6.77 | 204200 |
| 2024-10-08 | 6.71 | $6.73 | 180708 |
| 2024-10-07 | 6.71 | $6.75 | 339333 |
| 2024-10-04 | 6.70 | $6.71 | 119100 |
| 2024-10-03 | 6.70 | $6.69 | 193034 |
| 2024-10-02 | 6.70 | $6.72 | 223914 |
| 2024-10-01 | 6.70 | $6.72 | 242300 |
| 2024-09-30 | 6.70 | $6.67 | 292740 |
| 2024-09-27 | 6.70 | $6.68 | 160339 |
| 2024-09-26 | 6.70 | $6.69 | 161805 |
| 2024-09-25 | 6.70 | $6.68 | 146000 |
| 2024-09-24 | 6.70 | $6.68 | 198404 |
| 2024-09-23 | 6.70 | $6.67 | 141217 |
| 2024-09-20 | 6.71 | $6.70 | 115800 |
| 2024-09-19 | 6.71 | $6.68 | 222314 |
| 2024-09-18 | 6.71 | $6.78 | 222432 |
| 2024-09-17 | 6.70 | $6.78 | 255605 |
| 2024-09-16 | 6.69 | $6.75 | 138141 |
| 2024-09-13 | 6.68 | $6.73 | 186031 |
| 2024-09-12 | 6.68 | $6.70 | 216000 |
| 2024-09-11 | 6.67 | $6.68 | 279000 |
| 2024-09-10 | 6.67 | $6.67 | 254900 |
| 2024-09-09 | 6.67 | $6.64 | 97506 |
| 2024-09-06 | 6.68 | $6.63 | 239100 |
| 2024-09-05 | 6.68 | $6.65 | 220721 |
| 2024-09-04 | 6.68 | $6.67 | 262520 |
| 2024-09-03 | 6.68 | $6.69 | 122200 |
| 2024-08-30 | 6.68 | $6.72 | 144525 |
| 2024-08-29 | 6.67 | $6.70 | 114504 |
| 2024-08-28 | 6.66 | $6.72 | 84100 |
| 2024-08-27 | 6.65 | $6.72 | 95104 |
| 2024-08-26 | 6.64 | $6.72 | 181300 |
| 2024-08-23 | 6.63 | $6.68 | 110042 |
| 2024-08-22 | 6.62 | $6.61 | 87400 |
| 2024-08-21 | 6.62 | $6.64 | 252229 |
| 2024-08-20 | 6.62 | $6.66 | 253224 |
| 2024-08-19 | 6.61 | $6.64 | 324600 |
| 2024-08-16 | 6.60 | $6.74 | 346538 |
| 2024-08-15 | 6.58 | $6.67 | 175000 |
| 2024-08-14 | 6.57 | $6.65 | 143100 |
| 2024-08-13 | 6.56 | $6.66 | 93709 |
| 2024-08-12 | 6.55 | $6.63 | 125900 |
| 2024-08-09 | 6.54 | $6.63 | 179900 |
| 2024-08-08 | 6.53 | $6.65 | 440712 |
| 2024-08-07 | 6.52 | $6.61 | 672526 |
| 2024-08-06 | 6.51 | $6.56 | 672744 |
| 2024-08-05 | 6.51 | $6.36 | 260425 |
| 2024-08-02 | 6.52 | $6.50 | 264700 |
| 2024-08-01 | 6.52 | $6.55 | 200747 |
| 2024-07-31 | 6.52 | $6.54 | 233140 |
| 2024-07-30 | 6.51 | $6.52 | 166100 |
| 2024-07-29 | 6.51 | $6.49 | 193300 |
| 2024-07-26 | 6.51 | $6.52 | 153900 |
| 2024-07-25 | 6.51 | $6.45 | 170501 |
| 2024-07-24 | 6.51 | $6.52 | 127619 |
| 2024-07-23 | 6.50 | $6.53 | 117200 |
| 2024-07-22 | 6.50 | $6.52 | 138700 |
| 2024-07-19 | 6.49 | $6.54 | 1.5M |
| 2024-07-18 | 6.48 | $6.51 | 429319 |
| 2024-07-17 | 6.47 | $6.60 | 589803 |
| 2024-07-16 | 6.45 | $6.63 | 369700 |
| 2024-07-15 | 6.43 | $6.55 | 520500 |
| 2024-07-12 | 6.41 | $6.51 | 115732 |
| 2024-07-11 | 6.40 | $6.51 | 192811 |
| 2024-07-10 | 6.38 | $6.47 | 209200 |
| 2024-07-09 | 6.37 | $6.45 | 248802 |
| 2024-07-08 | 6.37 | $6.40 | 94644 |
| 2024-07-05 | 6.36 | $6.39 | 147800 |
| 2024-07-03 | 6.36 | $6.45 | 164011 |
| 2024-07-02 | 6.35 | $6.40 | 179700 |
| 2024-07-01 | 6.35 | $6.36 | 267900 |
| 2024-06-28 | 6.34 | $6.34 | 174638 |
| 2024-06-27 | 6.35 | $6.36 | 190200 |
| 2024-06-26 | 6.34 | $6.34 | 172031 |
| 2024-06-25 | 6.34 | $6.37 | 223100 |
| 2024-06-24 | 6.34 | $6.29 | 144012 |
| 2024-06-21 | 6.34 | $6.27 | 247215 |
| 2024-06-20 | 6.35 | $6.31 | 242332 |
| 2024-06-18 | 6.35 | $6.31 | 199401 |
| 2024-06-17 | 6.35 | $6.37 | 245722 |
| 2024-06-14 | 6.35 | $6.33 | 416700 |
| 2024-06-13 | 6.35 | $6.43 | 172723 |
| 2024-06-12 | 6.33 | $6.42 | 159300 |
| 2024-06-11 | 6.32 | $6.36 | 128817 |
| 2024-06-10 | 6.32 | $6.39 | 70921 |
| 2024-06-07 | 6.31 | $6.38 | 173138 |
| 2024-06-06 | 6.30 | $6.39 | 109900 |
| 2024-06-05 | 6.29 | $6.36 | 132100 |
| 2024-06-04 | 6.29 | $6.31 | 142619 |
| 2024-06-03 | 6.29 | $6.31 | 98816 |
| 2024-05-31 | 6.28 | $6.31 | 149646 |
| 2024-05-30 | 6.28 | $6.25 | 78600 |
| 2024-05-29 | 6.28 | $6.21 | 195908 |
| 2024-05-28 | 6.29 | $6.26 | 130400 |
| 2024-05-24 | 6.29 | $6.29 | 76833 |
| 2024-05-23 | 6.29 | $6.29 | 176800 |
| 2024-05-22 | 6.29 | $6.31 | 144446 |
| 2024-05-21 | 6.29 | $6.28 | 241700 |
| 2024-05-20 | 6.29 | $6.27 | 109944 |
| 2024-05-17 | 6.28 | $6.33 | 126300 |
| 2024-05-16 | 6.28 | $6.28 | 234829 |
| 2024-05-15 | 6.27 | $6.36 | 203231 |
| 2024-05-14 | 6.26 | $6.31 | 336204 |
| 2024-05-13 | 6.25 | $6.29 | 255700 |
| 2024-05-10 | 6.24 | $6.27 | 92600 |
| 2024-05-09 | 6.24 | $6.29 | 112043 |
| 2024-05-08 | 6.23 | $6.26 | 153200 |
| 2024-05-07 | 6.23 | $6.28 | 410624 |
| 2024-05-06 | 6.22 | $6.30 | 67006 |
| 2024-05-03 | 6.21 | $6.28 | 117844 |
| 2024-05-02 | 6.20 | $6.29 | 64348 |
| 2024-05-01 | 6.19 | $6.27 | 111100 |
| 2024-04-30 | 6.19 | $6.23 | 115200 |
| 2024-04-29 | 6.18 | $6.22 | 109300 |
| 2024-04-26 | 6.18 | $6.20 | 109401 |
| 2024-04-25 | 6.18 | $6.16 | 142630 |
| 2024-04-24 | 6.19 | $6.19 | 145715 |
| 2024-04-23 | 6.19 | $6.20 | 144244 |
| 2024-04-22 | 6.19 | $6.15 | 92000 |
| 2024-04-19 | 6.19 | $6.13 | 213809 |
| 2024-04-18 | 6.20 | $6.15 | 59800 |
| 2024-04-17 | 6.21 | $6.14 | 69248 |
| 2024-04-16 | 6.22 | $6.10 | 156200 |
| 2024-04-15 | 6.23 | $6.15 | 392024 |
| 2024-04-12 | 6.24 | $6.18 | 135962 |
| 2024-04-11 | 6.25 | $6.25 | 215320 |
| 2024-04-10 | 6.25 | $6.26 | 240946 |
| 2024-04-09 | 6.25 | $6.30 | 227011 |
| 2024-04-08 | 6.25 | $6.26 | 265223 |
| 2024-04-05 | 6.25 | $6.21 | 149200 |
| 2024-04-04 | 6.26 | $6.21 | 558548 |
| 2024-04-03 | 6.26 | $6.22 | 315000 |
| 2024-04-02 | 6.27 | $6.23 | 211101 |
| 2024-04-01 | 6.27 | $6.25 | 224026 |
| 2024-03-28 | 6.28 | $6.27 | 193200 |
| 2024-03-27 | 6.28 | $6.25 | 222734 |
| 2024-03-26 | 6.28 | $6.23 | 193400 |
| 2024-03-25 | 6.29 | $6.24 | 232800 |
| 2024-03-22 | 6.29 | $6.28 | 75907 |
| 2024-03-21 | 6.29 | $6.29 | 99233 |
| 2024-03-20 | 6.29 | $6.30 | 184726 |
| 2024-03-19 | 6.29 | $6.30 | 84500 |
| 2024-03-18 | 6.28 | $6.27 | 60646 |
| 2024-03-15 | 6.29 | $6.32 | 193547 |
| 2024-03-14 | 6.28 | $6.29 | 84529 |
| 2024-03-13 | 6.28 | $6.31 | 176100 |
| 2024-03-12 | 6.28 | $6.32 | 156024 |
| 2024-03-11 | 6.28 | $6.30 | 80043 |
| 2024-03-08 | 6.28 | $6.28 | 62100 |
| 2024-03-07 | 6.28 | $6.28 | 75200 |
| 2024-03-06 | 6.28 | $6.27 | 209915 |
| 2024-03-05 | 6.28 | $6.24 | 191419 |
| 2024-03-04 | 6.29 | $6.26 | 203248 |
| 2024-03-01 | 6.29 | $6.28 | 105400 |
| 2024-02-29 | 6.29 | $6.29 | 84431 |
| 2024-02-28 | 6.30 | $6.26 | 78700 |
| 2024-02-27 | 6.30 | $6.24 | 159800 |
| 2024-02-26 | 6.31 | $6.25 | 150400 |
| 2024-02-23 | 6.32 | $6.27 | 228000 |
| 2024-02-22 | 6.32 | $6.28 | 121046 |
| 2024-02-21 | 6.32 | $6.30 | 147600 |
| 2024-02-20 | 6.32 | $6.30 | 117200 |
| 2024-02-16 | 6.33 | $6.28 | 97500 |
| 2024-02-15 | 6.33 | $6.33 | 158400 |
| 2024-02-14 | 6.32 | $6.34 | 125616 |
| 2024-02-13 | 6.32 | $6.35 | 92300 |
| 2024-02-12 | 6.31 | $6.35 | 156200 |
| 2024-02-09 | 6.31 | $6.33 | 122900 |
| 2024-02-08 | 6.31 | $6.35 | 83625 |
| 2024-02-07 | 6.30 | $6.37 | 95007 |
| 2024-02-06 | 6.30 | $6.36 | 81714 |
| 2024-02-05 | 6.29 | $6.32 | 109500 |
| 2024-02-02 | 6.29 | $6.31 | 79000 |
| 2024-02-01 | 6.29 | $6.36 | 168930 |
| 2024-01-31 | 6.29 | $6.30 | 151200 |
| 2024-01-30 | 6.29 | $6.29 | 154725 |
| 2024-01-29 | 6.29 | $6.28 | 244800 |
| 2024-01-26 | 6.30 | $6.26 | 203807 |
| 2024-01-25 | 6.30 | $6.27 | 97700 |
| 2024-01-24 | 6.31 | $6.26 | 109847 |
| 2024-01-23 | 6.31 | $6.22 | 148200 |
| 2024-01-22 | 6.33 | $6.22 | 472321 |
| 2024-01-19 | 6.34 | $6.18 | 478600 |
| 2024-01-18 | 6.35 | $6.18 | 335309 |
| 2024-01-17 | 6.37 | $6.34 | 186945 |
| 2024-01-16 | 6.37 | $6.34 | 139638 |
| 2024-01-12 | 6.37 | $6.37 | 155100 |
| 2024-01-11 | 6.37 | $6.41 | 88080 |
| 2024-01-10 | 6.36 | $6.44 | 71304 |
| 2024-01-09 | 6.35 | $6.40 | 95636 |
| 2024-01-08 | 6.35 | $6.45 | 94000 |
| 2024-01-05 | 6.33 | $6.42 | 142427 |
| 2024-01-04 | 6.32 | $6.45 | 363700 |
| 2024-01-03 | 6.31 | $6.31 | 81115 |
| 2024-01-02 | 6.30 | $6.31 | 109501 |
| 2023-12-29 | 6.30 | $6.22 | 426200 |
| 2023-12-28 | 6.31 | $6.33 | 245100 |
| 2023-12-27 | 6.30 | $6.36 | 168207 |
| 2023-12-26 | 6.29 | $6.34 | 125700 |
| 2023-12-22 | 6.28 | $6.29 | 96500 |
| 2023-12-21 | 6.28 | $6.30 | 68932 |
| 2023-12-20 | 6.28 | $6.28 | 209700 |
| 2023-12-19 | 6.27 | $6.38 | 262724 |
| 2023-12-18 | 6.26 | $6.41 | 195502 |
| 2023-12-15 | 6.24 | $6.30 | 169200 |
| 2023-12-14 | 6.23 | $6.34 | 174000 |
| 2023-12-13 | 6.21 | $6.32 | 155667 |
| 2023-12-12 | 6.20 | $6.22 | 100300 |
| 2023-12-11 | 6.19 | $6.20 | 101300 |
| 2023-12-08 | 6.19 | $6.21 | 92838 |
| 2023-12-07 | 6.19 | $6.18 | 245448 |
| 2023-12-06 | 6.18 | $6.21 | 250100 |
| 2023-12-05 | 6.18 | $6.21 | 124615 |
| 2023-12-04 | 6.17 | $6.29 | 133100 |
| 2023-12-01 | 6.16 | $6.35 | 220200 |
| 2023-11-30 | 6.14 | $6.16 | 176100 |
| 2023-11-29 | 6.13 | $6.17 | 115026 |
| 2023-11-28 | 6.13 | $6.15 | 80715 |
| 2023-11-27 | 6.12 | $6.18 | 50709 |
| 2023-11-24 | 6.11 | $6.15 | 52826 |
| 2023-11-22 | 6.10 | $6.10 | 83100 |
| 2023-11-21 | 6.09 | $6.12 | 127000 |
| 2023-11-20 | 6.08 | $6.15 | 89631 |
| 2023-11-17 | 6.07 | $6.13 | 158822 |
| 2023-11-16 | 6.06 | $6.15 | 97733 |
| 2023-11-15 | 6.04 | $6.12 | 157800 |
| 2023-11-14 | 6.02 | $6.12 | 208130 |
| 2023-11-13 | 6.01 | $6.05 | 52034 |
| 2023-11-10 | 6.00 | $6.09 | 47100 |
| 2023-11-09 | 5.99 | $6.06 | 39909 |
| 2023-11-08 | 5.97 | $6.13 | 81203 |
| 2023-11-07 | 5.96 | $6.13 | 37213 |
| 2023-11-06 | 5.94 | $6.15 | 120500 |
| 2023-11-03 | 5.91 | $6.15 | 136335 |
| 2023-11-02 | 5.89 | $6.05 | 132220 |
| 2023-11-01 | 5.88 | $5.98 | 173505 |
| 2023-10-31 | 5.87 | $5.89 | 161308 |
| 2023-10-30 | 5.87 | $5.82 | 143600 |
| 2023-10-27 | 5.88 | $5.79 | 139918 |
| 2023-10-26 | 5.90 | $5.79 | 111346 |
| 2023-10-25 | 5.91 | $5.77 | 223200 |
| 2023-10-24 | 5.93 | $5.87 | 117216 |
| 2023-10-23 | 5.94 | $5.83 | 98600 |
| 2023-10-20 | 5.96 | $5.87 | 88700 |
| 2023-10-19 | 5.98 | $5.90 | 128300 |
| 2023-10-18 | 5.99 | $5.93 | 172122 |
| 2023-10-17 | 6.00 | $5.91 | 149900 |
| 2023-10-16 | 6.01 | $5.90 | 155600 |
| 2023-10-13 | 6.03 | $5.91 | 100100 |
| 2023-10-12 | 6.05 | $6.01 | 95000 |
| 2023-10-11 | 6.06 | $6.01 | 132391 |
| 2023-10-10 | 6.07 | $6.05 | 76129 |
| 2023-10-09 | 6.07 | $6.02 | 162118 |
| 2023-10-06 | 6.08 | $6.00 | 122034 |
| 2023-10-05 | 6.10 | $5.99 | 189700 |
| 2023-10-04 | 6.11 | $5.95 | 89800 |
| 2023-10-03 | 6.13 | $5.92 | 183300 |
| 2023-10-02 | 6.16 | $6.04 | 231321 |
| 2023-09-29 | 6.17 | $6.09 | 220332 |
| 2023-09-28 | 6.18 | $6.09 | 131200 |
| 2023-09-27 | 6.19 | $6.17 | 124300 |
| 2023-09-26 | 6.19 | $6.12 | 71300 |
| 2023-09-25 | 6.20 | $6.20 | 50800 |
| 2023-09-22 | 6.20 | $6.24 | 72800 |
| 2023-09-21 | 6.19 | $6.17 | 71400 |
| 2023-09-20 | 6.19 | $6.17 | 105118 |
| 2023-09-19 | 6.20 | $6.19 | 106800 |
| 2023-09-18 | 6.19 | $6.20 | 131546 |
| 2023-09-15 | 6.19 | $6.16 | 78638 |
| 2023-09-14 | 6.20 | $6.20 | 144500 |
| 2023-09-13 | 6.19 | $6.22 | 190041 |
| 2023-09-12 | 6.19 | $6.23 | 140500 |
| 2023-09-11 | 6.19 | $6.21 | 191000 |
| 2023-09-08 | 6.19 | $6.25 | 280600 |
| 2023-09-07 | 6.18 | $6.24 | 122004 |
| 2023-09-06 | 6.18 | $6.17 | 248200 |
| 2023-09-05 | 6.19 | $6.15 | 151000 |
| 2023-09-01 | 6.19 | $6.17 | 210200 |
| 2023-08-31 | 6.20 | $6.20 | 307500 |
| 2023-08-30 | 6.20 | $6.17 | 315802 |
| 2023-08-29 | 6.21 | $6.18 | 295900 |
| 2023-08-28 | 6.21 | $6.16 | 250000 |
| 2023-08-25 | 6.22 | $6.14 | 204710 |
| 2023-08-24 | 6.23 | $6.14 | 159600 |
| 2023-08-23 | 6.24 | $6.17 | 446517 |
| 2023-08-22 | 6.25 | $6.16 | 175900 |
| 2023-08-21 | 6.26 | $6.20 | 98100 |
| 2023-08-18 | 6.27 | $6.17 | 153100 |
| 2023-08-17 | 6.28 | $6.19 | 82534 |
| 2023-08-16 | 6.28 | $6.23 | 77100 |
| 2023-08-15 | 6.29 | $6.31 | 212800 |
| 2023-08-14 | 6.28 | $6.33 | 62400 |
| 2023-08-11 | 6.28 | $6.32 | 103500 |
| 2023-08-10 | 6.27 | $6.30 | 161700 |
| 2023-08-09 | 6.27 | $6.34 | 168839 |
| 2023-08-08 | 6.26 | $6.30 | 102913 |
| 2023-08-07 | 6.25 | $6.28 | 204200 |
| 2023-08-04 | 6.25 | $6.30 | 93100 |
| 2023-08-03 | 6.24 | $6.24 | 152507 |
| 2023-08-02 | 6.24 | $6.29 | 200100 |
| 2023-08-01 | 6.24 | $6.24 | 111800 |
| 2023-07-31 | 6.24 | $6.28 | 63144 |
| 2023-07-28 | 6.23 | $6.27 | 57100 |
| 2023-07-27 | 6.23 | $6.23 | 194800 |
| 2023-07-26 | 6.22 | $6.24 | 125401 |
| 2023-07-25 | 6.22 | $6.20 | 214700 |
| 2023-07-24 | 6.22 | $6.25 | 225500 |
| 2023-07-21 | 6.22 | $6.19 | 40920 |
| 2023-07-20 | 6.22 | $6.18 | 92530 |
| 2023-07-19 | 6.22 | $6.17 | 152101 |
| 2023-07-18 | 6.22 | $6.28 | 110933 |
| 2023-07-17 | 6.21 | $6.30 | 154817 |
| 2023-07-14 | 6.20 | $6.22 | 146200 |
| 2023-07-13 | 6.20 | $6.26 | 85400 |
| 2023-07-12 | 6.19 | $6.26 | 121100 |
| 2023-07-11 | 6.18 | $6.25 | 62823 |
| 2023-07-10 | 6.17 | $6.21 | 71441 |
| 2023-07-07 | 6.16 | $6.18 | 155734 |
| 2023-07-06 | 6.16 | $6.18 | 144414 |
| 2023-07-05 | 6.16 | $6.22 | 149907 |
| 2023-07-03 | 6.15 | $6.23 | 111300 |
| 2023-06-30 | 6.14 | $6.18 | 207837 |
| 2023-06-29 | 6.14 | $6.14 | 144900 |
| 2023-06-28 | 6.13 | $6.16 | 132800 |
| 2023-06-27 | 6.13 | $6.12 | 169147 |
| 2023-06-26 | 6.13 | $6.10 | 122720 |
| 2023-06-23 | 6.13 | $6.12 | 95419 |
| 2023-06-22 | 6.13 | $6.14 | 168600 |
| 2023-06-21 | 6.13 | $6.13 | 101300 |
| 2023-06-20 | 6.13 | $6.17 | 213800 |
| 2023-06-16 | 6.12 | $6.16 | 65200 |
| 2023-06-15 | 6.12 | $6.20 | 123410 |
| 2023-06-14 | 6.11 | $6.17 | 212900 |
| 2023-06-13 | 6.10 | $6.15 | 74700 |
| 2023-06-12 | 6.10 | $6.12 | 94100 |
| 2023-06-09 | 6.10 | $6.08 | 123300 |
| 2023-06-08 | 6.10 | $6.09 | 99100 |
| 2023-06-07 | 6.10 | $6.08 | 142400 |
| 2023-06-06 | 6.11 | $6.09 | 340200 |
| 2023-06-05 | 6.11 | $6.10 | 108486 |
| 2023-06-02 | 6.12 | $6.14 | 105900 |
| 2023-06-01 | 6.12 | $6.17 | 96938 |
| 2023-05-31 | 6.12 | $6.11 | 128900 |
| 2023-05-30 | 6.12 | $6.09 | 73800 |
| 2023-05-26 | 6.13 | $6.07 | 67800 |
| 2023-05-25 | 6.14 | $6.04 | 114600 |
| 2023-05-24 | 6.16 | $6.03 | 112100 |
| 2023-05-23 | 6.18 | $6.07 | 93731 |
| 2023-05-22 | 6.19 | $6.14 | 128845 |
| 2023-05-19 | 6.20 | $6.10 | 92100 |
| 2023-05-18 | 6.21 | $6.13 | 82300 |
| 2023-05-17 | 6.22 | $6.16 | 50300 |
| 2023-05-16 | 6.23 | $6.12 | 109320 |
| 2023-05-15 | 6.25 | $6.18 | 124701 |
| 2023-05-12 | 6.25 | $6.13 | 118533 |
| 2023-05-11 | 6.27 | $6.20 | 157700 |
| 2023-05-10 | 6.27 | $6.23 | 128500 |
| 2023-05-09 | 6.28 | $6.28 | 102540 |
| 2023-05-08 | 6.28 | $6.29 | 113721 |
| 2023-05-05 | 6.28 | $6.33 | 214924 |
| 2023-05-04 | 6.27 | $6.24 | 138518 |
| 2023-05-03 | 6.27 | $6.25 | 62500 |
| 2023-05-02 | 6.27 | $6.25 | 94031 |
| 2023-05-01 | 6.27 | $6.31 | 186124 |
| 2023-04-28 | 6.26 | $6.35 | 226010 |
| 2023-04-27 | 6.25 | $6.32 | 145100 |
| 2023-04-26 | 6.24 | $6.25 | 176600 |
| 2023-04-25 | 6.24 | $6.24 | 106400 |
| 2023-04-24 | 6.23 | $6.27 | 181700 |
| 2023-04-21 | 6.23 | $6.22 | 120723 |
| 2023-04-20 | 6.23 | $6.22 | 57600 |
| 2023-04-19 | 6.22 | $6.20 | 139300 |
| 2023-04-18 | 6.22 | $6.32 | 188601 |
| 2023-04-17 | 6.21 | $6.30 | 101914 |
| 2023-04-14 | 6.19 | $6.29 | 77238 |
| 2023-04-13 | 6.18 | $6.30 | 101621 |
| 2023-04-12 | 6.17 | $6.32 | 182800 |
| 2023-04-11 | 6.15 | $6.22 | 651043 |
| 2023-04-10 | 6.14 | $6.20 | 236444 |
| 2023-04-06 | 6.14 | $6.10 | 205845 |
| 2023-04-05 | 6.15 | $6.14 | 215500 |
| 2023-04-04 | 6.15 | $6.16 | 225000 |
| 2023-04-03 | 6.15 | $6.18 | 229900 |
| 2023-03-31 | 6.15 | $6.18 | 387600 |
| 2023-03-30 | 6.16 | $6.16 | 141500 |
| 2023-03-29 | 6.16 | $6.13 | 216200 |
| 2023-03-28 | 6.17 | $6.13 | 131329 |
| 2023-03-27 | 6.18 | $6.11 | 96734 |
| 2023-03-24 | 6.20 | $6.08 | 134315 |
| 2023-03-23 | 6.22 | $6.14 | 77826 |
| 2023-03-22 | 6.23 | $6.10 | 131829 |
| 2023-03-21 | 6.25 | $6.11 | 89500 |
| 2023-03-20 | 6.27 | $6.07 | 142700 |
| 2023-03-17 | 6.29 | $6.14 | 79200 |
| 2023-03-16 | 6.31 | $6.19 | 95200 |
| 2023-03-15 | 6.33 | $6.27 | 674800 |
| 2023-03-14 | 6.34 | $6.25 | 254900 |
| 2023-03-13 | 6.35 | $6.12 | 193100 |
| 2023-03-10 | 6.38 | $6.26 | 142437 |
| 2023-03-09 | 6.39 | $6.32 | 80000 |
| 2023-03-08 | 6.40 | $6.40 | 106822 |
| 2023-03-07 | 6.41 | $6.40 | 74400 |
| 2023-03-06 | 6.41 | $6.40 | 163115 |
| 2023-03-03 | 6.42 | $6.44 | 162748 |
| 2023-03-02 | 6.42 | $6.40 | 58900 |
| 2023-03-01 | 6.42 | $6.40 | 86922 |
| 2023-02-28 | 6.43 | $6.39 | 166533 |
| 2023-02-27 | 6.44 | $6.37 | 138600 |
| 2023-02-24 | 6.45 | $6.32 | 123700 |
| 2023-02-23 | 6.46 | $6.32 | 113000 |
| 2023-02-22 | 6.48 | $6.34 | 126936 |
| 2023-02-21 | 6.50 | $6.36 | 105200 |
| 2023-02-17 | 6.51 | $6.45 | 174249 |
| 2023-02-16 | 6.51 | $6.44 | 225500 |
| 2023-02-15 | 6.52 | $6.53 | 218156 |
| 2023-02-14 | 6.52 | $6.51 | 129414 |
| 2023-02-13 | 6.52 | $6.54 | 138432 |
| 2023-02-10 | 6.51 | $6.54 | 156506 |
| 2023-02-09 | 6.51 | $6.54 | 161039 |
| 2023-02-08 | 6.51 | $6.54 | 223400 |
| 2023-02-07 | 6.50 | $6.53 | 162603 |
| 2023-02-06 | 6.49 | $6.53 | 279607 |
| 2023-02-03 | 6.49 | $6.53 | 206300 |
| 2023-02-02 | 6.48 | $6.55 | 277018 |
| 2023-02-01 | 6.47 | $6.52 | 197700 |
| 2023-01-31 | 6.46 | $6.50 | 168729 |
| 2023-01-30 | 6.45 | $6.48 | 87812 |
| 2023-01-27 | 6.44 | $6.48 | 117825 |
| 2023-01-26 | 6.43 | $6.45 | 116627 |
| 2023-01-25 | 6.42 | $6.47 | 251100 |
| 2023-01-24 | 6.41 | $6.47 | 214647 |
| 2023-01-23 | 6.39 | $6.49 | 166440 |
| 2023-01-20 | 6.37 | $6.48 | 91600 |
| 2023-01-19 | 6.36 | $6.46 | 76600 |
| 2023-01-18 | 6.34 | $6.46 | 72145 |
| 2023-01-17 | 6.32 | $6.50 | 162500 |
| 2023-01-13 | 6.30 | $6.50 | 67300 |
| 2023-01-12 | 6.27 | $6.48 | 147700 |
| 2023-01-11 | 6.25 | $6.43 | 116849 |
| 2023-01-10 | 6.23 | $6.37 | 108835 |
| 2023-01-09 | 6.22 | $6.31 | 155600 |
| 2023-01-06 | 6.21 | $6.27 | 178638 |
| 2023-01-05 | 6.21 | $6.20 | 161300 |
| 2023-01-04 | 6.21 | $6.20 | 212710 |
| 2023-01-03 | 6.22 | $6.20 | 224300 |
| 2022-12-30 | 6.22 | $6.21 | 241131 |
| 2022-12-29 | 6.23 | $6.23 | 160900 |
| 2022-12-28 | 6.24 | $6.19 | 309503 |
| 2022-12-27 | 6.25 | $6.13 | 169427 |
| 2022-12-23 | 6.27 | $6.18 | 124700 |
| 2022-12-22 | 6.29 | $6.16 | 215728 |
| 2022-12-21 | 6.31 | $6.16 | 185512 |
| 2022-12-20 | 6.33 | $6.14 | 313736 |
| 2022-12-19 | 6.35 | $6.16 | 109200 |
| 2022-12-16 | 6.37 | $6.21 | 287000 |
| 2022-12-15 | 6.39 | $6.29 | 215100 |
| 2022-12-14 | 6.40 | $6.33 | 159100 |
| 2022-12-13 | 6.41 | $6.35 | 209017 |
| 2022-12-12 | 6.41 | $6.38 | 184637 |
| 2022-12-09 | 6.41 | $6.34 | 120506 |
| 2022-12-08 | 6.42 | $6.37 | 166842 |
| 2022-12-07 | 6.42 | $6.41 | 129047 |
| 2022-12-06 | 6.42 | $6.40 | 103449 |
| 2022-12-05 | 6.42 | $6.42 | 76900 |
| 2022-12-02 | 6.41 | $6.46 | 112431 |
| 2022-12-01 | 6.40 | $6.53 | 149400 |
| 2022-11-30 | 6.38 | $6.54 | 141720 |
| 2022-11-29 | 6.36 | $6.45 | 93257 |
| 2022-11-28 | 6.35 | $6.42 | 160800 |
| 2022-11-25 | 6.33 | $6.44 | 50317 |
| 2022-11-23 | 6.32 | $6.42 | 68800 |
| 2022-11-22 | 6.30 | $6.39 | 91500 |
| 2022-11-21 | 6.29 | $6.32 | 126300 |
| 2022-11-18 | 6.28 | $6.33 | 122600 |
| 2022-11-17 | 6.26 | $6.30 | 111100 |
| 2022-11-16 | 6.25 | $6.32 | 233500 |
| 2022-11-15 | 6.24 | $6.44 | 139900 |
| 2022-11-14 | 6.21 | $6.31 | 215500 |
| 2022-11-11 | 6.19 | $6.36 | 175648 |
| 2022-11-10 | 6.17 | $6.38 | 120600 |
| 2022-11-09 | 6.14 | $6.25 | 87000 |
| 2022-11-08 | 6.13 | $6.28 | 128700 |
| 2022-11-07 | 6.11 | $6.23 | 106500 |
| 2022-11-04 | 6.09 | $6.19 | 159100 |
| 2022-11-03 | 6.08 | $6.12 | 187137 |
| 2022-11-02 | 6.07 | $6.14 | 171300 |
| 2022-11-01 | 6.06 | $6.23 | 95300 |
| 2022-10-31 | 6.05 | $6.12 | 118100 |
| 2022-10-28 | 6.05 | $6.11 | 111500 |
| 2022-10-27 | 6.04 | $6.07 | 120000 |
| 2022-10-26 | 6.04 | $6.06 | 205818 |
| 2022-10-25 | 6.05 | $6.07 | 138900 |
| 2022-10-24 | 6.05 | $6.00 | 110300 |
| 2022-10-21 | 6.06 | $6.01 | 92000 |
| 2022-10-20 | 6.07 | $5.97 | 100300 |
| 2022-10-19 | 6.09 | $5.99 | 70790 |
| 2022-10-18 | 6.11 | $6.03 | 101417 |
| 2022-10-17 | 6.13 | $6.00 | 177031 |
| 2022-10-14 | 6.15 | $5.95 | 122638 |
| 2022-10-13 | 6.18 | $6.03 | 102544 |
| 2022-10-12 | 6.21 | $6.04 | 122700 |
| 2022-10-11 | 6.24 | $6.05 | 348500 |
| 2022-10-10 | 6.27 | $6.06 | 83534 |
| 2022-10-07 | 6.30 | $6.14 | 97000 |
| 2022-10-06 | 6.33 | $6.19 | 52431 |
| 2022-10-05 | 6.36 | $6.23 | 105095 |
| 2022-10-04 | 6.38 | $6.32 | 139100 |
| 2022-10-03 | 6.40 | $6.26 | 86400 |
| 2022-09-30 | 6.43 | $6.18 | 66100 |
| 2022-09-29 | 6.47 | $6.16 | 118800 |
| 2022-09-28 | 6.51 | $6.29 | 53700 |
| 2022-09-27 | 6.55 | $6.19 | 78900 |
| 2022-09-26 | 6.59 | $6.22 | 182400 |
| 2022-09-23 | 6.64 | $6.37 | 100332 |
| 2022-09-22 | 6.68 | $6.46 | 69735 |
| 2022-09-21 | 6.71 | $6.54 | 77400 |
| 2022-09-20 | 6.73 | $6.53 | 30849 |
| 2022-09-19 | 6.76 | $6.57 | 23600 |
| 2022-09-16 | 6.79 | $6.57 | 108500 |
| 2022-09-15 | 6.82 | $6.70 | 60145 |
| 2022-09-14 | 6.83 | $6.80 | 75100 |
| 2022-09-13 | 6.84 | $6.77 | 57730 |
| 2022-09-12 | 6.85 | $6.82 | 83533 |
| 2022-09-09 | 6.86 | $6.79 | 70204 |
| 2022-09-08 | 6.87 | $6.75 | 138200 |
| 2022-09-07 | 6.89 | $6.75 | 82035 |
| 2022-09-06 | 6.91 | $6.73 | 120412 |
| 2022-09-02 | 6.94 | $6.82 | 40700 |
| 2022-09-01 | 6.95 | $6.86 | 73601 |
| 2022-08-31 | 6.96 | $6.89 | 82028 |
| 2022-08-30 | 6.97 | $6.87 | 109601 |
| 2022-08-29 | 6.99 | $6.94 | 109600 |
| 2022-08-26 | 6.99 | $6.95 | 45008 |
| 2022-08-25 | 7.00 | $7.00 | 69100 |
| 2022-08-24 | 6.99 | $6.98 | 73600 |
| 2022-08-23 | 6.99 | $6.89 | 90500 |
| 2022-08-22 | 7.00 | $6.90 | 108700 |
| 2022-08-19 | 7.01 | $6.96 | 84500 |
| 2022-08-18 | 7.01 | $7.05 | 60000 |
| 2022-08-17 | 6.99 | $6.99 | 83300 |
| 2022-08-16 | 6.99 | $7.05 | 166100 |
| 2022-08-15 | 6.97 | $7.02 | 88803 |
| 2022-08-12 | 6.96 | $7.07 | 134929 |
| 2022-08-11 | 6.94 | $7.11 | 74729 |
| 2022-08-10 | 6.91 | $7.07 | 162937 |
| 2022-08-09 | 6.89 | $7.03 | 141114 |
| 2022-08-08 | 6.87 | $7.00 | 131800 |
| 2022-08-05 | 6.84 | $6.98 | 60031 |
| 2022-08-04 | 6.83 | $6.98 | 110701 |
| 2022-08-03 | 6.80 | $7.02 | 114300 |
| 2022-08-02 | 6.78 | $6.97 | 133942 |
| 2022-08-01 | 6.76 | $6.97 | 129100 |
| 2022-07-29 | 6.73 | $6.88 | 142200 |
| 2022-07-28 | 6.72 | $6.83 | 96647 |
| 2022-07-27 | 6.71 | $6.75 | 89400 |
| 2022-07-26 | 6.70 | $6.69 | 123622 |
| 2022-07-25 | 6.70 | $6.70 | 104245 |
| 2022-07-22 | 6.70 | $6.73 | 107700 |
| 2022-07-21 | 6.69 | $6.72 | 56007 |
| 2022-07-20 | 6.69 | $6.69 | 98400 |
| 2022-07-19 | 6.69 | $6.67 | 67537 |
| 2022-07-18 | 6.68 | $6.63 | 117400 |
| 2022-07-15 | 6.68 | $6.67 | 72033 |
| 2022-07-14 | 6.68 | $6.70 | 98500 |
| 2022-07-13 | 6.68 | $6.73 | 78500 |
| 2022-07-12 | 6.67 | $6.75 | 83546 |
| 2022-07-11 | 6.66 | $6.68 | 81718 |
| 2022-07-08 | 6.66 | $6.73 | 36000 |
| 2022-07-07 | 6.65 | $6.73 | 55000 |
| 2022-07-06 | 6.65 | $6.69 | 154620 |
| 2022-07-05 | 6.65 | $6.76 | 93031 |
| 2022-07-01 | 6.64 | $6.75 | 62500 |
| 2022-06-30 | 6.64 | $6.76 | 244600 |
| 2022-06-29 | 6.63 | $6.65 | 142344 |
| 2022-06-28 | 6.64 | $6.59 | 211300 |
| 2022-06-27 | 6.66 | $6.55 | 86123 |
| 2022-06-24 | 6.68 | $6.56 | 114100 |
| 2022-06-23 | 6.70 | $6.49 | 106234 |
| 2022-06-22 | 6.73 | $6.45 | 575000 |
| 2022-06-21 | 6.76 | $6.52 | 86749 |
| 2022-06-17 | 6.79 | $6.55 | 95549 |
| 2022-06-16 | 6.81 | $6.45 | 139133 |
| 2022-06-15 | 6.85 | $6.72 | 107341 |
| 2022-06-14 | 6.86 | $6.73 | 135005 |
| 2022-06-13 | 6.87 | $6.67 | 176400 |
| 2022-06-10 | 6.89 | $6.87 | 159100 |
| 2022-06-09 | 6.88 | $6.96 | 131600 |
| 2022-06-08 | 6.87 | $6.99 | 167703 |
| 2022-06-07 | 6.86 | $6.94 | 148219 |
| 2022-06-06 | 6.84 | $6.95 | 86000 |
| 2022-06-03 | 6.83 | $6.96 | 41713 |
| 2022-06-02 | 6.82 | $6.97 | 609700 |
| 2022-06-01 | 6.81 | $6.92 | 164984 |
| 2022-05-31 | 6.80 | $6.92 | 129426 |
| 2022-05-27 | 6.79 | $6.91 | 326130 |
| 2022-05-26 | 6.79 | $6.79 | 178248 |
| 2022-05-25 | 6.79 | $6.70 | 120900 |
| 2022-05-24 | 6.81 | $6.70 | 175121 |
| 2022-05-23 | 6.83 | $6.70 | 143400 |
| 2022-05-20 | 6.86 | $6.72 | 125400 |
| 2022-05-19 | 6.88 | $6.75 | 354029 |
| 2022-05-18 | 6.91 | $6.76 | 263501 |
| 2022-05-17 | 6.93 | $6.77 | 610315 |
| 2022-05-16 | 6.96 | $6.80 | 113206 |
| 2022-05-13 | 6.99 | $6.79 | 235417 |
| 2022-05-12 | 7.02 | $6.77 | 247800 |
| 2022-05-11 | 7.06 | $6.81 | 148900 |
| 2022-05-10 | 7.10 | $6.87 | 99118 |
| 2022-05-09 | 7.13 | $6.88 | 107700 |
| 2022-05-06 | 7.17 | $6.99 | 198600 |
| 2022-05-05 | 7.20 | $6.99 | 142700 |
| 2022-05-04 | 7.23 | $7.10 | 794226 |
| 2022-05-03 | 7.25 | $7.05 | 101223 |
| 2022-05-02 | 7.28 | $7.06 | 136800 |
| 2022-04-29 | 7.32 | $7.11 | 136700 |
| 2022-04-28 | 7.35 | $7.19 | 109148 |
| 2022-04-27 | 7.37 | $7.20 | 116824 |
| 2022-04-26 | 7.40 | $7.20 | 59241 |
| 2022-04-25 | 7.42 | $7.24 | 89227 |
| 2022-04-22 | 7.45 | $7.25 | 100700 |
| 2022-04-21 | 7.47 | $7.32 | 150929 |
| 2022-04-20 | 7.49 | $7.37 | 280300 |
| 2022-04-19 | 7.50 | $7.42 | 207928 |
| 2022-04-18 | 7.51 | $7.40 | 112432 |
| 2022-04-14 | 7.53 | $7.40 | 154700 |
| 2022-04-13 | 7.54 | $7.48 | 111000 |
| 2022-04-12 | 7.54 | $7.47 | 159330 |
| 2022-04-11 | 7.55 | $7.41 | 79534 |
| 2022-04-08 | 7.56 | $7.49 | 139825 |
| 2022-04-07 | 7.56 | $7.52 | 102822 |
| 2022-04-06 | 7.56 | $7.59 | 114034 |
| 2022-04-05 | 7.55 | $7.68 | 114110 |
| 2022-04-04 | 7.53 | $7.77 | 118637 |
| 2022-04-01 | 7.51 | $7.72 | 183700 |
| 2022-03-31 | 7.49 | $7.58 | 306340 |
| 2022-03-30 | 7.48 | $7.54 | 118400 |
| 2022-03-29 | 7.48 | $7.54 | 161700 |
| 2022-03-28 | 7.47 | $7.49 | 168000 |
| 2022-03-25 | 7.48 | $7.43 | 117900 |
| 2022-03-24 | 7.49 | $7.42 | 257627 |
| 2022-03-23 | 7.51 | $7.44 | 85306 |
| 2022-03-22 | 7.52 | $7.50 | 68200 |
| 2022-03-21 | 7.54 | $7.50 | 132836 |
| 2022-03-18 | 7.55 | $7.53 | 220600 |
| 2022-03-17 | 7.56 | $7.49 | 209037 |
| 2022-03-16 | 7.58 | $7.36 | 162100 |
| 2022-03-15 | 7.61 | $7.39 | 135104 |
| 2022-03-14 | 7.64 | $7.29 | 240225 |
| 2022-03-11 | 7.68 | $7.52 | 215714 |
| 2022-03-10 | 7.71 | $7.53 | 112100 |
| 2022-03-09 | 7.73 | $7.57 | 265500 |
| 2022-03-08 | 7.75 | $7.53 | 331207 |
| 2022-03-07 | 7.78 | $7.51 | 260500 |
| 2022-03-04 | 7.81 | $7.65 | 1.1M |
| 2022-03-03 | 7.83 | $7.72 | 152100 |
| 2022-03-02 | 7.84 | $7.79 | 115131 |
| 2022-03-01 | 7.85 | $7.88 | 111518 |
| 2022-02-28 | 7.85 | $7.95 | 135115 |
| 2022-02-25 | 7.85 | $7.79 | 237890 |
| 2022-02-24 | 7.86 | $7.75 | 168000 |
| 2022-02-23 | 7.88 | $7.77 | 165200 |
| 2022-02-22 | 7.89 | $7.85 | 160200 |
| 2022-02-18 | 7.91 | $7.90 | 140000 |
| 2022-02-17 | 7.91 | $7.81 | 311106 |
| 2022-02-16 | 7.93 | $7.81 | 254100 |
| 2022-02-15 | 7.95 | $7.78 | 134600 |
| 2022-02-14 | 7.98 | $7.82 | 484111 |
| 2022-02-11 | 8.01 | $7.88 | 255801 |
| 2022-02-10 | 8.04 | $7.86 | 175800 |
| 2022-02-09 | 8.07 | $7.87 | 212200 |
| 2022-02-08 | 8.11 | $7.86 | 432120 |
| 2022-02-07 | 8.16 | $7.97 | 208810 |
| 2022-02-04 | 8.20 | $7.99 | 209421 |
| 2022-02-03 | 8.25 | $8.02 | 217729 |
| 2022-02-02 | 8.29 | $8.07 | 196000 |
| 2022-02-01 | 8.34 | $8.04 | 310209 |
| 2022-01-31 | 8.40 | $8.11 | 101575 |
| 2022-01-28 | 8.45 | $8.12 | 82800 |
| 2022-01-27 | 8.50 | $8.15 | 272144 |
| 2022-01-26 | 8.56 | $8.10 | 267700 |
| 2022-01-25 | 8.63 | $8.11 | 226226 |
| 2022-01-24 | 8.70 | $8.05 | 227749 |
| 2022-01-21 | 8.79 | $8.14 | 250521 |
| 2022-01-20 | 8.86 | $8.15 | 246014 |
| 2022-01-19 | 8.94 | $8.40 | 410077 |
| 2022-01-18 | 9.00 | $8.68 | 363414 |
| 2022-01-14 | 9.03 | $8.97 | 311000 |
| 2022-01-13 | 9.04 | $9.06 | 383002 |
| 2022-01-12 | 9.03 | $8.96 | 433341 |
| 2022-01-11 | 9.03 | $8.81 | 914924 |
| 2022-01-10 | 9.04 | $9.14 | 68747 |
| 2022-01-07 | 9.03 | $9.14 | 109500 |
| 2022-01-06 | 9.01 | $9.04 | 87000 |
| 2022-01-05 | 9.00 | $9.03 | 144805 |
| 2022-01-04 | 8.98 | $9.08 | 145623 |
| 2022-01-03 | 8.97 | $8.98 | 216216 |
| 2021-12-31 | 8.96 | $9.09 | 202849 |
| 2021-12-30 | 8.94 | $9.08 | 107900 |
| 2021-12-29 | 8.92 | $9.23 | 155700 |
| 2021-12-28 | 8.88 | $9.23 | 239315 |
| 2021-12-27 | 8.84 | $9.09 | 127916 |
| 2021-12-23 | 8.82 | $8.98 | 180760 |
| 2021-12-22 | 8.80 | $8.91 | 190904 |
| 2021-12-21 | 8.80 | $8.87 | 177847 |
| 2021-12-20 | 8.80 | $8.85 | 303800 |
| 2021-12-17 | 8.80 | $8.77 | 223200 |
| 2021-12-16 | 8.81 | $8.73 | 228200 |
| 2021-12-15 | 8.83 | $8.70 | 173105 |
| 2021-12-14 | 8.85 | $8.68 | 190325 |
| 2021-12-13 | 8.87 | $8.71 | 148135 |
| 2021-12-10 | 8.90 | $8.80 | 98900 |
| 2021-12-09 | 8.92 | $8.82 | 41700 |
| 2021-12-08 | 8.93 | $8.85 | 83100 |
| 2021-12-07 | 8.95 | $8.81 | 155122 |
| 2021-12-06 | 8.97 | $8.79 | 116100 |
| 2021-12-03 | 8.99 | $8.73 | 187740 |
| 2021-12-02 | 9.02 | $8.85 | 152700 |
| 2021-12-01 | 9.04 | $8.82 | 244300 |
| 2021-11-30 | 9.07 | $8.94 | 176600 |
| 2021-11-29 | 9.08 | $8.96 | 136203 |
| 2021-11-26 | 9.09 | $9.06 | 130144 |
| 2021-11-24 | 9.10 | $9.06 | 205200 |
| 2021-11-23 | 9.10 | $9.11 | 106336 |
| 2021-11-22 | 9.10 | $9.10 | 81300 |
| 2021-11-19 | 9.10 | $9.08 | 99024 |
| 2021-11-18 | 9.10 | $9.13 | 125636 |
| 2021-11-17 | 9.09 | $9.08 | 73824 |
| 2021-11-16 | 9.09 | $9.10 | 158400 |
| 2021-11-15 | 9.09 | $9.12 | 151531 |
| 2021-11-12 | 9.09 | $9.16 | 72700 |
| 2021-11-11 | 9.08 | $9.14 | 93900 |
| 2021-11-10 | 9.08 | $9.13 | 130620 |
| 2021-11-09 | 9.07 | $9.10 | 73108 |
| 2021-11-08 | 9.07 | $9.06 | 88900 |
| 2021-11-05 | 9.07 | $9.07 | 175200 |
| 2021-11-04 | 9.07 | $9.03 | 337800 |
| 2021-11-03 | 9.08 | $9.05 | 89037 |
| 2021-11-02 | 9.08 | $9.05 | 137317 |
| 2021-11-01 | 9.08 | $9.03 | 164000 |
| 2021-10-29 | 9.09 | $9.06 | 123400 |
| 2021-10-28 | 9.09 | $9.08 | 137000 |
| 2021-10-27 | 9.09 | $9.18 | 186200 |
| 2021-10-26 | 9.08 | $9.11 | 207827 |
| 2021-10-25 | 9.08 | $9.06 | 179534 |
| 2021-10-22 | 9.08 | $9.05 | 175804 |
| 2021-10-21 | 9.09 | $9.07 | 180003 |
| 2021-10-20 | 9.09 | $9.08 | 213400 |
| 2021-10-19 | 9.10 | $9.08 | 181534 |
| 2021-10-18 | 9.10 | $9.08 | 51518 |
| 2021-10-15 | 9.11 | $9.09 | 132400 |
| 2021-10-14 | 9.12 | $9.10 | 144715 |
| 2021-10-13 | 9.12 | $9.09 | 72300 |
| 2021-10-12 | 9.13 | $9.10 | 124741 |
| 2021-10-11 | 9.14 | $9.12 | 67747 |
| 2021-10-08 | 9.15 | $9.10 | 101500 |
| 2021-10-07 | 9.16 | $9.09 | 101900 |
| 2021-10-06 | 9.17 | $9.08 | 76244 |
| 2021-10-05 | 9.19 | $9.09 | 83648 |
| 2021-10-04 | 9.20 | $9.02 | 151642 |
| 2021-10-01 | 9.23 | $9.04 | 93914 |
| 2021-09-30 | 9.25 | $9.09 | 146520 |
| 2021-09-29 | 9.27 | $9.09 | 134742 |
| 2021-09-28 | 9.29 | $9.20 | 164700 |
| 2021-09-27 | 9.30 | $9.24 | 82417 |
| 2021-09-24 | 9.31 | $9.27 | 116945 |
| 2021-09-23 | 9.31 | $9.25 | 154400 |
| 2021-09-22 | 9.32 | $9.27 | 251837 |
| 2021-09-21 | 9.33 | $9.34 | 140133 |
| 2021-09-20 | 9.33 | $9.31 | 256000 |
| 2021-09-17 | 9.33 | $9.27 | 128428 |
| 2021-09-16 | 9.34 | $9.29 | 84300 |
| 2021-09-15 | 9.34 | $9.33 | 188407 |
| 2021-09-14 | 9.35 | $9.28 | 167402 |
| 2021-09-13 | 9.35 | $9.38 | 93900 |
| 2021-09-10 | 9.35 | $9.35 | 97445 |
| 2021-09-09 | 9.35 | $9.43 | 253620 |
| 2021-09-08 | 9.34 | $9.33 | 87045 |
| 2021-09-07 | 9.35 | $9.34 | 108522 |
| 2021-09-03 | 9.35 | $9.32 | 66630 |
| 2021-09-02 | 9.35 | $9.33 | 88500 |
| 2021-09-01 | 9.35 | $9.32 | 66600 |
| 2021-08-31 | 9.35 | $9.33 | 98146 |
| 2021-08-30 | 9.35 | $9.29 | 159240 |
| 2021-08-27 | 9.36 | $9.37 | 206158 |
| 2021-08-26 | 9.35 | $9.38 | 165268 |
| 2021-08-25 | 9.35 | $9.36 | 173500 |
| 2021-08-24 | 9.35 | $9.38 | 133800 |
| 2021-08-23 | 9.34 | $9.38 | 151300 |
| 2021-08-20 | 9.33 | $9.34 | 64400 |
| 2021-08-19 | 9.33 | $9.36 | 328238 |
| 2021-08-18 | 9.33 | $9.38 | 129531 |
| 2021-08-17 | 9.32 | $9.42 | 80446 |
| 2021-08-16 | 9.31 | $9.39 | 140924 |
| 2021-08-13 | 9.29 | $9.38 | 134337 |
| 2021-08-12 | 9.28 | $9.33 | 104444 |
| 2021-08-11 | 9.28 | $9.30 | 90600 |
| 2021-08-10 | 9.27 | $9.27 | 93618 |
| 2021-08-09 | 9.27 | $9.28 | 157000 |
| 2021-08-06 | 9.27 | $9.30 | 68900 |
| 2021-08-05 | 9.26 | $9.27 | 89114 |
| 2021-08-04 | 9.26 | $9.29 | 101708 |
| 2021-08-03 | 9.26 | $9.29 | 137117 |
| 2021-08-02 | 9.25 | $9.26 | 77000 |
| 2021-07-30 | 9.25 | $9.26 | 78428 |
| 2021-07-29 | 9.24 | $9.25 | 65325 |
| 2021-07-28 | 9.24 | $9.33 | 151200 |
| 2021-07-27 | 9.23 | $9.33 | 205300 |
| 2021-07-26 | 9.22 | $9.29 | 129300 |
| 2021-07-23 | 9.21 | $9.29 | 143102 |
| 2021-07-22 | 9.20 | $9.24 | 107800 |
| 2021-07-21 | 9.20 | $9.22 | 183789 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.82
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.76
Average
6.69
Maximum
9.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.82 | $5.83 | 235200 |
| 2026-07-16 | 5.81 | $5.86 | 116500 |
| 2026-07-15 | 5.80 | $5.85 | 176636 |
| 2026-07-14 | 5.79 | $5.82 | 181200 |
| 2026-07-13 | 5.79 | $5.80 | 316311 |
| 2026-07-10 | 5.79 | $5.81 | 171200 |
| 2026-07-09 | 5.79 | $5.82 | 205500 |
| 2026-07-08 | 5.78 | $5.80 | 218700 |
| 2026-07-07 | 5.78 | $5.80 | 205828 |
| 2026-07-06 | 5.78 | $5.80 | 184200 |
| 2026-07-02 | 5.77 | $5.81 | 237322 |
| 2026-07-01 | 5.77 | $5.80 | 239600 |
| 2026-06-30 | 5.77 | $5.79 | 366301 |
| 2026-06-29 | 5.76 | $5.78 | 235400 |
| 2026-06-26 | 5.76 | $5.77 | 166800 |
| 2026-06-25 | 5.77 | $5.75 | 309000 |
| 2026-06-24 | 5.77 | $5.71 | 362000 |
| 2026-06-23 | 5.79 | $5.76 | 231000 |
| 2026-06-22 | 5.80 | $5.84 | 375500 |
| 2026-06-18 | 5.79 | $5.82 | 267800 |
| 2026-06-17 | 5.79 | $5.81 | 497400 |
| 2026-06-16 | 5.79 | $5.83 | 270223 |
| 2026-06-15 | 5.79 | $5.80 | 222600 |
| 2026-06-12 | 5.79 | $5.79 | 205909 |
| 2026-06-11 | 5.79 | $5.78 | 287830 |
| 2026-06-10 | 5.80 | $5.77 | 321647 |
| 2026-06-09 | 5.81 | $5.78 | 183300 |
| 2026-06-08 | 5.81 | $5.76 | 146700 |
| 2026-06-05 | 5.83 | $5.78 | 184100 |
| 2026-06-04 | 5.84 | $5.82 | 514700 |
| 2026-06-03 | 5.85 | $5.81 | 239200 |
| 2026-06-02 | 5.86 | $5.86 | 249400 |
| 2026-06-01 | 5.86 | $5.85 | 209400 |
| 2026-05-29 | 5.87 | $5.88 | 205032 |
| 2026-05-28 | 5.87 | $5.88 | 195248 |
| 2026-05-27 | 5.86 | $5.86 | 181748 |
| 2026-05-26 | 5.87 | $5.87 | 117031 |
| 2026-05-22 | 5.87 | $5.86 | 258076 |
| 2026-05-21 | 5.87 | $5.82 | 127140 |
| 2026-05-20 | 5.89 | $5.91 | 192100 |
| 2026-05-19 | 5.88 | $5.84 | 509600 |
| 2026-05-18 | 5.89 | $5.84 | 150429 |
| 2026-05-15 | 5.90 | $5.87 | 148336 |
| 2026-05-14 | 5.91 | $5.94 | 108100 |
| 2026-05-13 | 5.91 | $5.95 | 152500 |
| 2026-05-12 | 5.90 | $5.92 | 271717 |
| 2026-05-11 | 5.89 | $5.90 | 93016 |
| 2026-05-08 | 5.89 | $5.89 | 73600 |
| 2026-05-07 | 5.89 | $5.89 | 120339 |
| 2026-05-06 | 5.89 | $5.89 | 277912 |
| 2026-05-05 | 5.90 | $5.90 | 112800 |
| 2026-05-04 | 5.90 | $5.90 | 166500 |
| 2026-05-01 | 5.90 | $5.92 | 154300 |
| 2026-04-30 | 5.89 | $5.89 | 172300 |
| 2026-04-29 | 5.90 | $5.87 | 168000 |
| 2026-04-28 | 5.90 | $5.88 | 107523 |
| 2026-04-27 | 5.91 | $5.88 | 132500 |
| 2026-04-24 | 5.91 | $5.88 | 153600 |
| 2026-04-23 | 5.92 | $5.88 | 191600 |
| 2026-04-22 | 5.93 | $5.95 | 129615 |
| 2026-04-21 | 5.93 | $5.95 | 141400 |
| 2026-04-20 | 5.92 | $5.99 | 98400 |
| 2026-04-17 | 5.91 | $6.00 | 140600 |
| 2026-04-16 | 5.89 | $5.96 | 79300 |
| 2026-04-15 | 5.88 | $5.96 | 153100 |
| 2026-04-14 | 5.86 | $5.97 | 137101 |
| 2026-04-13 | 5.84 | $5.97 | 342128 |
| 2026-04-10 | 5.82 | $5.92 | 104408 |
| 2026-04-09 | 5.81 | $5.92 | 112302 |
| 2026-04-08 | 5.79 | $5.88 | 116233 |
| 2026-04-07 | 5.78 | $5.83 | 85600 |
| 2026-04-06 | 5.78 | $5.83 | 97000 |
| 2026-04-02 | 5.78 | $5.80 | 245700 |
| 2026-04-01 | 5.78 | $5.84 | 213627 |
| 2026-03-31 | 5.78 | $5.83 | 216330 |
| 2026-03-30 | 5.78 | $5.73 | 218214 |
| 2026-03-27 | 5.81 | $5.70 | 190309 |
| 2026-03-26 | 5.84 | $5.78 | 162430 |
| 2026-03-25 | 5.86 | $5.85 | 241800 |
| 2026-03-24 | 5.88 | $5.83 | 273000 |
| 2026-03-23 | 5.90 | $5.90 | 138742 |
| 2026-03-20 | 5.90 | $5.85 | 207600 |
| 2026-03-19 | 5.92 | $5.88 | 177314 |
| 2026-03-18 | 5.94 | $5.95 | 56000 |
| 2026-03-17 | 5.95 | $5.97 | 121425 |
| 2026-03-16 | 5.95 | $5.96 | 146100 |
| 2026-03-13 | 5.96 | $5.92 | 159307 |
| 2026-03-12 | 5.98 | $5.94 | 325000 |
| 2026-03-11 | 5.99 | $5.95 | 84600 |
| 2026-03-10 | 6.01 | $5.94 | 237900 |
| 2026-03-09 | 6.03 | $5.90 | 492000 |
| 2026-03-06 | 6.06 | $5.97 | 148536 |
| 2026-03-05 | 6.09 | $6.04 | 134727 |
| 2026-03-04 | 6.10 | $6.06 | 308400 |
| 2026-03-03 | 6.11 | $6.07 | 126628 |
| 2026-03-02 | 6.13 | $6.10 | 143906 |
| 2026-02-27 | 6.13 | $6.12 | 196100 |
| 2026-02-26 | 6.14 | $6.09 | 186100 |
| 2026-02-25 | 6.15 | $6.10 | 109715 |
| 2026-02-24 | 6.16 | $6.09 | 111200 |
| 2026-02-23 | 6.18 | $6.12 | 92600 |
| 2026-02-20 | 6.19 | $6.15 | 128945 |
| 2026-02-19 | 6.20 | $6.19 | 252522 |
| 2026-02-18 | 6.20 | $6.17 | 284306 |
| 2026-02-17 | 6.21 | $6.20 | 219145 |
| 2026-02-13 | 6.21 | $6.19 | 117218 |
| 2026-02-12 | 6.21 | $6.20 | 159403 |
| 2026-02-11 | 6.22 | $6.21 | 121344 |
| 2026-02-10 | 6.22 | $6.23 | 103045 |
| 2026-02-09 | 6.21 | $6.22 | 123639 |
| 2026-02-06 | 6.21 | $6.21 | 80600 |
| 2026-02-05 | 6.20 | $6.20 | 129800 |
| 2026-02-04 | 6.20 | $6.20 | 271718 |
| 2026-02-03 | 6.20 | $6.18 | 112600 |
| 2026-02-02 | 6.20 | $6.17 | 149326 |
| 2026-01-30 | 6.21 | $6.19 | 141608 |
| 2026-01-29 | 6.21 | $6.18 | 427800 |
| 2026-01-28 | 6.21 | $6.16 | 204406 |
| 2026-01-27 | 6.22 | $6.16 | 236000 |
| 2026-01-26 | 6.23 | $6.19 | 441135 |
| 2026-01-23 | 6.24 | $6.21 | 238600 |
| 2026-01-22 | 6.24 | $6.28 | 279951 |
| 2026-01-21 | 6.23 | $6.28 | 288929 |
| 2026-01-20 | 6.21 | $6.23 | 334000 |
| 2026-01-16 | 6.20 | $6.22 | 522544 |
| 2026-01-15 | 6.19 | $6.22 | 185800 |
| 2026-01-14 | 6.18 | $6.23 | 339600 |
| 2026-01-13 | 6.17 | $6.20 | 210900 |
| 2026-01-12 | 6.16 | $6.19 | 210400 |
| 2026-01-09 | 6.15 | $6.17 | 142600 |
| 2026-01-08 | 6.15 | $6.15 | 278918 |
| 2026-01-07 | 6.15 | $6.16 | 139718 |
| 2026-01-06 | 6.14 | $6.16 | 116600 |
| 2026-01-05 | 6.14 | $6.17 | 200641 |
| 2026-01-02 | 6.13 | $6.16 | 148506 |
| 2025-12-31 | 6.12 | $6.15 | 281000 |
| 2025-12-30 | 6.11 | $6.17 | 208600 |
| 2025-12-29 | 6.10 | $6.15 | 329100 |
| 2025-12-26 | 6.09 | $6.16 | 85700 |
| 2025-12-24 | 6.08 | $6.15 | 136400 |
| 2025-12-23 | 6.06 | $6.11 | 426100 |
| 2025-12-22 | 6.05 | $6.08 | 175220 |
| 2025-12-19 | 6.05 | $6.04 | 112400 |
| 2025-12-18 | 6.06 | $6.04 | 195243 |
| 2025-12-17 | 6.06 | $6.04 | 74000 |
| 2025-12-16 | 6.07 | $6.04 | 116114 |
| 2025-12-15 | 6.08 | $6.06 | 208000 |
| 2025-12-12 | 6.09 | $6.09 | 144641 |
| 2025-12-11 | 6.09 | $6.13 | 181605 |
| 2025-12-10 | 6.08 | $6.13 | 219900 |
| 2025-12-09 | 6.08 | $6.11 | 125200 |
| 2025-12-08 | 6.07 | $6.11 | 143400 |
| 2025-12-05 | 6.07 | $6.10 | 166100 |
| 2025-12-04 | 6.07 | $6.14 | 255937 |
| 2025-12-03 | 6.05 | $6.13 | 210300 |
| 2025-12-02 | 6.04 | $6.12 | 254003 |
| 2025-12-01 | 6.03 | $6.09 | 197700 |
| 2025-11-28 | 6.03 | $6.11 | 88200 |
| 2025-11-26 | 6.02 | $6.08 | 254240 |
| 2025-11-25 | 6.01 | $6.07 | 134600 |
| 2025-11-24 | 6.01 | $6.01 | 220940 |
| 2025-11-21 | 6.02 | $5.99 | 155400 |
| 2025-11-20 | 6.03 | $5.96 | 363111 |
| 2025-11-19 | 6.06 | $6.01 | 217933 |
| 2025-11-18 | 6.08 | $6.05 | 421907 |
| 2025-11-17 | 6.09 | $6.03 | 176043 |
| 2025-11-14 | 6.11 | $6.11 | 142900 |
| 2025-11-13 | 6.12 | $6.12 | 165600 |
| 2025-11-12 | 6.13 | $6.15 | 128200 |
| 2025-11-11 | 6.13 | $6.15 | 203300 |
| 2025-11-10 | 6.13 | $6.13 | 165139 |
| 2025-11-07 | 6.14 | $6.15 | 187707 |
| 2025-11-06 | 6.14 | $6.15 | 164337 |
| 2025-11-05 | 6.15 | $6.13 | 140321 |
| 2025-11-04 | 6.16 | $6.19 | 294300 |
| 2025-11-03 | 6.16 | $6.16 | 247700 |
| 2025-10-31 | 6.16 | $6.20 | 143800 |
| 2025-10-30 | 6.17 | $6.21 | 302200 |
| 2025-10-29 | 6.16 | $6.19 | 266800 |
| 2025-10-28 | 6.17 | $6.19 | 256700 |
| 2025-10-27 | 6.17 | $6.15 | 162100 |
| 2025-10-24 | 6.18 | $6.15 | 191310 |
| 2025-10-23 | 6.20 | $6.13 | 335500 |
| 2025-10-22 | 6.22 | $6.11 | 510900 |
| 2025-10-21 | 6.26 | $6.13 | 1.1M |
| 2025-10-20 | 6.29 | $6.22 | 177607 |
| 2025-10-17 | 6.31 | $6.22 | 174721 |
| 2025-10-16 | 6.33 | $6.29 | 302916 |
| 2025-10-15 | 6.34 | $6.32 | 113000 |
| 2025-10-14 | 6.35 | $6.33 | 148211 |
| 2025-10-13 | 6.36 | $6.34 | 117817 |
| 2025-10-10 | 6.36 | $6.32 | 246700 |
| 2025-10-09 | 6.37 | $6.39 | 150922 |
| 2025-10-08 | 6.37 | $6.40 | 151000 |
| 2025-10-07 | 6.37 | $6.39 | 205900 |
| 2025-10-06 | 6.37 | $6.36 | 176300 |
| 2025-10-03 | 6.37 | $6.34 | 228000 |
| 2025-10-02 | 6.38 | $6.35 | 130400 |
| 2025-10-01 | 6.39 | $6.36 | 140737 |
| 2025-09-30 | 6.39 | $6.37 | 179114 |
| 2025-09-29 | 6.40 | $6.35 | 97400 |
| 2025-09-26 | 6.41 | $6.36 | 120549 |
| 2025-09-25 | 6.42 | $6.36 | 147445 |
| 2025-09-24 | 6.44 | $6.39 | 112742 |
| 2025-09-23 | 6.45 | $6.43 | 117600 |
| 2025-09-22 | 6.45 | $6.44 | 141000 |
| 2025-09-19 | 6.45 | $6.42 | 136400 |
| 2025-09-18 | 6.45 | $6.40 | 127100 |
| 2025-09-17 | 6.46 | $6.47 | 148741 |
| 2025-09-16 | 6.46 | $6.51 | 272700 |
| 2025-09-15 | 6.45 | $6.48 | 146736 |
| 2025-09-12 | 6.44 | $6.46 | 95900 |
| 2025-09-11 | 6.43 | $6.45 | 121000 |
| 2025-09-10 | 6.43 | $6.45 | 129500 |
| 2025-09-09 | 6.42 | $6.44 | 83700 |
| 2025-09-08 | 6.42 | $6.43 | 111733 |
| 2025-09-05 | 6.42 | $6.43 | 156546 |
| 2025-09-04 | 6.41 | $6.41 | 160224 |
| 2025-09-03 | 6.42 | $6.42 | 116500 |
| 2025-09-02 | 6.41 | $6.41 | 134200 |
| 2025-08-29 | 6.42 | $6.42 | 159600 |
| 2025-08-28 | 6.41 | $6.46 | 148407 |
| 2025-08-27 | 6.40 | $6.42 | 114800 |
| 2025-08-26 | 6.40 | $6.41 | 224709 |
| 2025-08-25 | 6.40 | $6.41 | 191400 |
| 2025-08-22 | 6.40 | $6.41 | 232570 |
| 2025-08-21 | 6.40 | $6.36 | 104600 |
| 2025-08-20 | 6.40 | $6.38 | 116300 |
| 2025-08-19 | 6.41 | $6.38 | 100800 |
| 2025-08-18 | 6.42 | $6.38 | 111400 |
| 2025-08-15 | 6.42 | $6.43 | 161030 |
| 2025-08-14 | 6.42 | $6.45 | 110422 |
| 2025-08-13 | 6.42 | $6.44 | 75300 |
| 2025-08-12 | 6.41 | $6.43 | 76600 |
| 2025-08-11 | 6.41 | $6.43 | 108200 |
| 2025-08-08 | 6.40 | $6.43 | 118222 |
| 2025-08-07 | 6.40 | $6.41 | 173146 |
| 2025-08-06 | 6.40 | $6.42 | 163200 |
| 2025-08-05 | 6.39 | $6.39 | 86427 |
| 2025-08-04 | 6.39 | $6.41 | 90300 |
| 2025-08-01 | 6.39 | $6.38 | 93700 |
| 2025-07-31 | 6.40 | $6.40 | 103100 |
| 2025-07-30 | 6.40 | $6.40 | 127122 |
| 2025-07-29 | 6.40 | $6.37 | 167600 |
| 2025-07-28 | 6.41 | $6.40 | 94700 |
| 2025-07-25 | 6.41 | $6.35 | 138336 |
| 2025-07-24 | 6.42 | $6.36 | 147715 |
| 2025-07-23 | 6.43 | $6.38 | 196937 |
| 2025-07-22 | 6.44 | $6.39 | 173400 |
| 2025-07-21 | 6.45 | $6.39 | 289621 |
| 2025-07-18 | 6.47 | $6.34 | 913900 |
| 2025-07-17 | 6.49 | $6.50 | 292634 |
| 2025-07-16 | 6.49 | $6.48 | 120500 |
| 2025-07-15 | 6.48 | $6.48 | 436942 |
| 2025-07-14 | 6.48 | $6.50 | 112800 |
| 2025-07-11 | 6.47 | $6.48 | 169501 |
| 2025-07-10 | 6.47 | $6.49 | 134447 |
| 2025-07-09 | 6.46 | $6.47 | 132000 |
| 2025-07-08 | 6.45 | $6.46 | 205800 |
| 2025-07-07 | 6.45 | $6.45 | 188600 |
| 2025-07-03 | 6.45 | $6.50 | 105432 |
| 2025-07-02 | 6.43 | $6.51 | 191540 |
| 2025-07-01 | 6.41 | $6.47 | 203900 |
| 2025-06-30 | 6.40 | $6.42 | 247215 |
| 2025-06-27 | 6.40 | $6.43 | 213100 |
| 2025-06-26 | 6.39 | $6.38 | 103300 |
| 2025-06-25 | 6.39 | $6.39 | 205609 |
| 2025-06-24 | 6.39 | $6.38 | 142426 |
| 2025-06-23 | 6.39 | $6.36 | 125841 |
| 2025-06-20 | 6.40 | $6.36 | 109400 |
| 2025-06-18 | 6.40 | $6.35 | 183400 |
| 2025-06-17 | 6.41 | $6.36 | 118100 |
| 2025-06-16 | 6.42 | $6.36 | 176049 |
| 2025-06-13 | 6.43 | $6.42 | 82701 |
| 2025-06-12 | 6.43 | $6.44 | 128200 |
| 2025-06-11 | 6.43 | $6.42 | 254700 |
| 2025-06-10 | 6.43 | $6.42 | 148400 |
| 2025-06-09 | 6.42 | $6.40 | 148107 |
| 2025-06-06 | 6.42 | $6.43 | 148531 |
| 2025-06-05 | 6.42 | $6.45 | 92700 |
| 2025-06-04 | 6.41 | $6.41 | 90123 |
| 2025-06-03 | 6.41 | $6.43 | 133700 |
| 2025-06-02 | 6.40 | $6.41 | 199145 |
| 2025-05-30 | 6.39 | $6.40 | 150540 |
| 2025-05-29 | 6.39 | $6.37 | 154500 |
| 2025-05-28 | 6.39 | $6.38 | 156400 |
| 2025-05-27 | 6.39 | $6.35 | 107200 |
| 2025-05-23 | 6.40 | $6.38 | 104547 |
| 2025-05-22 | 6.40 | $6.35 | 78332 |
| 2025-05-21 | 6.40 | $6.32 | 127938 |
| 2025-05-20 | 6.41 | $6.40 | 111240 |
| 2025-05-19 | 6.41 | $6.36 | 148100 |
| 2025-05-16 | 6.42 | $6.47 | 163700 |
| 2025-05-15 | 6.40 | $6.45 | 114949 |
| 2025-05-14 | 6.39 | $6.45 | 136117 |
| 2025-05-13 | 6.37 | $6.46 | 102815 |
| 2025-05-12 | 6.34 | $6.42 | 190247 |
| 2025-05-09 | 6.33 | $6.40 | 51900 |
| 2025-05-08 | 6.31 | $6.40 | 159800 |
| 2025-05-07 | 6.29 | $6.37 | 97743 |
| 2025-05-06 | 6.27 | $6.35 | 93100 |
| 2025-05-05 | 6.25 | $6.40 | 115333 |
| 2025-05-02 | 6.22 | $6.34 | 86100 |
| 2025-05-01 | 6.20 | $6.32 | 190900 |
| 2025-04-30 | 6.18 | $6.30 | 157900 |
| 2025-04-29 | 6.16 | $6.29 | 109700 |
| 2025-04-28 | 6.14 | $6.27 | 83428 |
| 2025-04-25 | 6.12 | $6.27 | 74613 |
| 2025-04-24 | 6.10 | $6.25 | 123400 |
| 2025-04-23 | 6.08 | $6.20 | 203100 |
| 2025-04-22 | 6.07 | $6.12 | 156311 |
| 2025-04-21 | 6.08 | $6.05 | 173600 |
| 2025-04-17 | 6.10 | $6.14 | 173100 |
| 2025-04-16 | 6.10 | $6.15 | 218600 |
| 2025-04-15 | 6.11 | $6.19 | 293200 |
| 2025-04-14 | 6.11 | $6.14 | 196421 |
| 2025-04-11 | 6.12 | $6.09 | 179711 |
| 2025-04-10 | 6.14 | $6.08 | 238600 |
| 2025-04-09 | 6.17 | $6.12 | 244254 |
| 2025-04-08 | 6.19 | $5.93 | 361438 |
| 2025-04-07 | 6.26 | $5.86 | 558723 |
| 2025-04-04 | 6.36 | $6.10 | 614000 |
| 2025-04-03 | 6.42 | $6.37 | 254400 |
| 2025-04-02 | 6.44 | $6.47 | 148400 |
| 2025-04-01 | 6.44 | $6.45 | 114605 |
| 2025-03-31 | 6.44 | $6.46 | 119112 |
| 2025-03-28 | 6.44 | $6.45 | 209000 |
| 2025-03-27 | 6.45 | $6.45 | 199425 |
| 2025-03-26 | 6.45 | $6.44 | 146500 |
| 2025-03-25 | 6.46 | $6.48 | 133800 |
| 2025-03-24 | 6.46 | $6.43 | 302700 |
| 2025-03-21 | 6.47 | $6.46 | 272400 |
| 2025-03-20 | 6.48 | $6.48 | 146236 |
| 2025-03-19 | 6.49 | $6.45 | 116300 |
| 2025-03-18 | 6.50 | $6.46 | 189000 |
| 2025-03-17 | 6.52 | $6.51 | 151144 |
| 2025-03-14 | 6.52 | $6.54 | 182000 |
| 2025-03-13 | 6.52 | $6.49 | 157805 |
| 2025-03-12 | 6.53 | $6.48 | 204124 |
| 2025-03-11 | 6.55 | $6.53 | 145400 |
| 2025-03-10 | 6.55 | $6.54 | 132035 |
| 2025-03-07 | 6.56 | $6.56 | 244100 |
| 2025-03-06 | 6.56 | $6.54 | 200021 |
| 2025-03-05 | 6.57 | $6.50 | 235422 |
| 2025-03-04 | 6.59 | $6.52 | 329500 |
| 2025-03-03 | 6.60 | $6.53 | 216800 |
| 2025-02-28 | 6.62 | $6.55 | 215739 |
| 2025-02-27 | 6.63 | $6.54 | 304500 |
| 2025-02-26 | 6.65 | $6.60 | 204500 |
| 2025-02-25 | 6.66 | $6.63 | 166630 |
| 2025-02-24 | 6.67 | $6.62 | 184734 |
| 2025-02-21 | 6.67 | $6.65 | 100512 |
| 2025-02-20 | 6.68 | $6.63 | 139425 |
| 2025-02-19 | 6.68 | $6.69 | 217631 |
| 2025-02-18 | 6.68 | $6.68 | 148200 |
| 2025-02-14 | 6.68 | $6.70 | 78800 |
| 2025-02-13 | 6.67 | $6.69 | 146311 |
| 2025-02-12 | 6.66 | $6.68 | 140813 |
| 2025-02-11 | 6.65 | $6.66 | 107319 |
| 2025-02-10 | 6.65 | $6.64 | 128200 |
| 2025-02-07 | 6.65 | $6.64 | 167506 |
| 2025-02-06 | 6.65 | $6.65 | 180300 |
| 2025-02-05 | 6.64 | $6.67 | 142300 |
| 2025-02-04 | 6.63 | $6.65 | 110138 |
| 2025-02-03 | 6.63 | $6.63 | 188200 |
| 2025-01-31 | 6.63 | $6.65 | 265126 |
| 2025-01-30 | 6.62 | $6.62 | 165100 |
| 2025-01-29 | 6.62 | $6.64 | 196615 |
| 2025-01-28 | 6.61 | $6.64 | 320000 |
| 2025-01-27 | 6.60 | $6.61 | 235421 |
| 2025-01-24 | 6.60 | $6.62 | 334300 |
| 2025-01-23 | 6.59 | $6.56 | 245525 |
| 2025-01-22 | 6.60 | $6.54 | 302000 |
| 2025-01-21 | 6.61 | $6.59 | 219400 |
| 2025-01-17 | 6.61 | $6.68 | 385237 |
| 2025-01-16 | 6.60 | $6.64 | 196000 |
| 2025-01-15 | 6.59 | $6.64 | 203131 |
| 2025-01-14 | 6.57 | $6.59 | 184809 |
| 2025-01-13 | 6.57 | $6.56 | 171000 |
| 2025-01-10 | 6.57 | $6.58 | 132100 |
| 2025-01-08 | 6.57 | $6.66 | 178591 |
| 2025-01-07 | 6.55 | $6.59 | 141600 |
| 2025-01-06 | 6.54 | $6.61 | 213208 |
| 2025-01-03 | 6.53 | $6.59 | 87833 |
| 2025-01-02 | 6.52 | $6.59 | 88600 |
| 2024-12-31 | 6.51 | $6.63 | 649247 |
| 2024-12-30 | 6.49 | $6.50 | 197000 |
| 2024-12-27 | 6.49 | $6.45 | 99600 |
| 2024-12-26 | 6.51 | $6.47 | 212447 |
| 2024-12-24 | 6.52 | $6.46 | 130826 |
| 2024-12-23 | 6.53 | $6.45 | 140617 |
| 2024-12-20 | 6.55 | $6.44 | 328900 |
| 2024-12-19 | 6.58 | $6.39 | 363900 |
| 2024-12-18 | 6.62 | $6.41 | 271200 |
| 2024-12-17 | 6.67 | $6.57 | 99619 |
| 2024-12-16 | 6.68 | $6.63 | 98300 |
| 2024-12-13 | 6.69 | $6.69 | 206539 |
| 2024-12-12 | 6.69 | $6.72 | 175900 |
| 2024-12-11 | 6.67 | $6.72 | 159616 |
| 2024-12-10 | 6.66 | $6.68 | 176940 |
| 2024-12-09 | 6.65 | $6.70 | 315548 |
| 2024-12-06 | 6.64 | $6.71 | 153928 |
| 2024-12-05 | 6.62 | $6.67 | 133219 |
| 2024-12-04 | 6.60 | $6.67 | 155904 |
| 2024-12-03 | 6.59 | $6.66 | 112100 |
| 2024-12-02 | 6.57 | $6.64 | 121837 |
| 2024-11-29 | 6.56 | $6.64 | 83500 |
| 2024-11-27 | 6.54 | $6.58 | 67500 |
| 2024-11-26 | 6.53 | $6.57 | 179100 |
| 2024-11-25 | 6.52 | $6.61 | 93000 |
| 2024-11-22 | 6.51 | $6.60 | 212700 |
| 2024-11-21 | 6.49 | $6.55 | 125200 |
| 2024-11-20 | 6.49 | $6.51 | 188130 |
| 2024-11-19 | 6.49 | $6.49 | 244600 |
| 2024-11-18 | 6.49 | $6.43 | 213338 |
| 2024-11-15 | 6.51 | $6.48 | 272332 |
| 2024-11-14 | 6.52 | $6.51 | 243039 |
| 2024-11-13 | 6.52 | $6.52 | 197707 |
| 2024-11-12 | 6.53 | $6.56 | 126600 |
| 2024-11-11 | 6.53 | $6.61 | 138914 |
| 2024-11-08 | 6.51 | $6.59 | 158600 |
| 2024-11-07 | 6.50 | $6.57 | 119421 |
| 2024-11-06 | 6.50 | $6.54 | 229541 |
| 2024-11-05 | 6.49 | $6.48 | 126700 |
| 2024-11-04 | 6.50 | $6.48 | 163400 |
| 2024-11-01 | 6.52 | $6.51 | 185528 |
| 2024-10-31 | 6.52 | $6.51 | 202243 |
| 2024-10-30 | 6.53 | $6.47 | 157600 |
| 2024-10-29 | 6.55 | $6.47 | 252900 |
| 2024-10-28 | 6.58 | $6.51 | 179500 |
| 2024-10-25 | 6.60 | $6.56 | 192400 |
| 2024-10-24 | 6.61 | $6.55 | 96209 |
| 2024-10-23 | 6.63 | $6.54 | 82100 |
| 2024-10-22 | 6.65 | $6.56 | 97200 |
| 2024-10-21 | 6.67 | $6.58 | 332921 |
| 2024-10-18 | 6.69 | $6.55 | 199500 |
| 2024-10-17 | 6.72 | $6.58 | 350300 |
| 2024-10-16 | 6.75 | $6.73 | 489800 |
| 2024-10-15 | 6.75 | $6.74 | 275429 |
| 2024-10-14 | 6.75 | $6.75 | 221700 |
| 2024-10-11 | 6.75 | $6.75 | 186636 |
| 2024-10-10 | 6.74 | $6.76 | 170215 |
| 2024-10-09 | 6.73 | $6.77 | 204200 |
| 2024-10-08 | 6.72 | $6.73 | 180708 |
| 2024-10-07 | 6.72 | $6.75 | 339333 |
| 2024-10-04 | 6.71 | $6.71 | 119100 |
| 2024-10-03 | 6.71 | $6.69 | 193034 |
| 2024-10-02 | 6.71 | $6.72 | 223914 |
| 2024-10-01 | 6.71 | $6.72 | 242300 |
| 2024-09-30 | 6.71 | $6.67 | 292740 |
| 2024-09-27 | 6.71 | $6.68 | 160339 |
| 2024-09-26 | 6.71 | $6.69 | 161805 |
| 2024-09-25 | 6.72 | $6.68 | 146000 |
| 2024-09-24 | 6.72 | $6.68 | 198404 |
| 2024-09-23 | 6.73 | $6.67 | 141217 |
| 2024-09-20 | 6.74 | $6.70 | 115800 |
| 2024-09-19 | 6.74 | $6.68 | 222314 |
| 2024-09-18 | 6.75 | $6.78 | 222432 |
| 2024-09-17 | 6.73 | $6.78 | 255605 |
| 2024-09-16 | 6.72 | $6.75 | 138141 |
| 2024-09-13 | 6.71 | $6.73 | 186031 |
| 2024-09-12 | 6.70 | $6.70 | 216000 |
| 2024-09-11 | 6.69 | $6.68 | 279000 |
| 2024-09-10 | 6.69 | $6.67 | 254900 |
| 2024-09-09 | 6.69 | $6.64 | 97506 |
| 2024-09-06 | 6.70 | $6.63 | 239100 |
| 2024-09-05 | 6.71 | $6.65 | 220721 |
| 2024-09-04 | 6.72 | $6.67 | 262520 |
| 2024-09-03 | 6.72 | $6.69 | 122200 |
| 2024-08-30 | 6.72 | $6.72 | 144525 |
| 2024-08-29 | 6.71 | $6.70 | 114504 |
| 2024-08-28 | 6.71 | $6.72 | 84100 |
| 2024-08-27 | 6.70 | $6.72 | 95104 |
| 2024-08-26 | 6.69 | $6.72 | 181300 |
| 2024-08-23 | 6.67 | $6.68 | 110042 |
| 2024-08-22 | 6.67 | $6.61 | 87400 |
| 2024-08-21 | 6.67 | $6.64 | 252229 |
| 2024-08-20 | 6.67 | $6.66 | 253224 |
| 2024-08-19 | 6.67 | $6.64 | 324600 |
| 2024-08-16 | 6.66 | $6.74 | 346538 |
| 2024-08-15 | 6.64 | $6.67 | 175000 |
| 2024-08-14 | 6.62 | $6.65 | 143100 |
| 2024-08-13 | 6.61 | $6.66 | 93709 |
| 2024-08-12 | 6.60 | $6.63 | 125900 |
| 2024-08-09 | 6.58 | $6.63 | 179900 |
| 2024-08-08 | 6.57 | $6.65 | 440712 |
| 2024-08-07 | 6.54 | $6.61 | 672526 |
| 2024-08-06 | 6.53 | $6.56 | 672744 |
| 2024-08-05 | 6.51 | $6.36 | 260425 |
| 2024-08-02 | 6.54 | $6.50 | 264700 |
| 2024-08-01 | 6.55 | $6.55 | 200747 |
| 2024-07-31 | 6.54 | $6.54 | 233140 |
| 2024-07-30 | 6.54 | $6.52 | 166100 |
| 2024-07-29 | 6.54 | $6.49 | 193300 |
| 2024-07-26 | 6.54 | $6.52 | 153900 |
| 2024-07-25 | 6.54 | $6.45 | 170501 |
| 2024-07-24 | 6.55 | $6.52 | 127619 |
| 2024-07-23 | 6.55 | $6.53 | 117200 |
| 2024-07-22 | 6.55 | $6.52 | 138700 |
| 2024-07-19 | 6.54 | $6.54 | 1.5M |
| 2024-07-18 | 6.54 | $6.51 | 429319 |
| 2024-07-17 | 6.53 | $6.60 | 589803 |
| 2024-07-16 | 6.51 | $6.63 | 369700 |
| 2024-07-15 | 6.48 | $6.55 | 520500 |
| 2024-07-12 | 6.46 | $6.51 | 115732 |
| 2024-07-11 | 6.44 | $6.51 | 192811 |
| 2024-07-10 | 6.42 | $6.47 | 209200 |
| 2024-07-09 | 6.40 | $6.45 | 248802 |
| 2024-07-08 | 6.39 | $6.40 | 94644 |
| 2024-07-05 | 6.39 | $6.39 | 147800 |
| 2024-07-03 | 6.38 | $6.45 | 164011 |
| 2024-07-02 | 6.36 | $6.40 | 179700 |
| 2024-07-01 | 6.35 | $6.36 | 267900 |
| 2024-06-28 | 6.35 | $6.34 | 174638 |
| 2024-06-27 | 6.35 | $6.36 | 190200 |
| 2024-06-26 | 6.35 | $6.34 | 172031 |
| 2024-06-25 | 6.35 | $6.37 | 223100 |
| 2024-06-24 | 6.34 | $6.29 | 144012 |
| 2024-06-21 | 6.35 | $6.27 | 247215 |
| 2024-06-20 | 6.36 | $6.31 | 242332 |
| 2024-06-18 | 6.37 | $6.31 | 199401 |
| 2024-06-17 | 6.38 | $6.37 | 245722 |
| 2024-06-14 | 6.38 | $6.33 | 416700 |
| 2024-06-13 | 6.38 | $6.43 | 172723 |
| 2024-06-12 | 6.37 | $6.42 | 159300 |
| 2024-06-11 | 6.35 | $6.36 | 128817 |
| 2024-06-10 | 6.35 | $6.39 | 70921 |
| 2024-06-07 | 6.34 | $6.38 | 173138 |
| 2024-06-06 | 6.32 | $6.39 | 109900 |
| 2024-06-05 | 6.31 | $6.36 | 132100 |
| 2024-06-04 | 6.29 | $6.31 | 142619 |
| 2024-06-03 | 6.29 | $6.31 | 98816 |
| 2024-05-31 | 6.28 | $6.31 | 149646 |
| 2024-05-30 | 6.28 | $6.25 | 78600 |
| 2024-05-29 | 6.28 | $6.21 | 195908 |
| 2024-05-28 | 6.30 | $6.26 | 130400 |
| 2024-05-24 | 6.30 | $6.29 | 76833 |
| 2024-05-23 | 6.30 | $6.29 | 176800 |
| 2024-05-22 | 6.30 | $6.31 | 144446 |
| 2024-05-21 | 6.30 | $6.28 | 241700 |
| 2024-05-20 | 6.30 | $6.27 | 109944 |
| 2024-05-17 | 6.30 | $6.33 | 126300 |
| 2024-05-16 | 6.29 | $6.28 | 234829 |
| 2024-05-15 | 6.29 | $6.36 | 203231 |
| 2024-05-14 | 6.28 | $6.31 | 336204 |
| 2024-05-13 | 6.27 | $6.29 | 255700 |
| 2024-05-10 | 6.26 | $6.27 | 92600 |
| 2024-05-09 | 6.26 | $6.29 | 112043 |
| 2024-05-08 | 6.25 | $6.26 | 153200 |
| 2024-05-07 | 6.24 | $6.28 | 410624 |
| 2024-05-06 | 6.24 | $6.30 | 67006 |
| 2024-05-03 | 6.22 | $6.28 | 117844 |
| 2024-05-02 | 6.21 | $6.29 | 64348 |
| 2024-05-01 | 6.19 | $6.27 | 111100 |
| 2024-04-30 | 6.18 | $6.23 | 115200 |
| 2024-04-29 | 6.17 | $6.22 | 109300 |
| 2024-04-26 | 6.16 | $6.20 | 109401 |
| 2024-04-25 | 6.16 | $6.16 | 142630 |
| 2024-04-24 | 6.16 | $6.19 | 145715 |
| 2024-04-23 | 6.16 | $6.20 | 144244 |
| 2024-04-22 | 6.15 | $6.15 | 92000 |
| 2024-04-19 | 6.16 | $6.13 | 213809 |
| 2024-04-18 | 6.17 | $6.15 | 59800 |
| 2024-04-17 | 6.18 | $6.14 | 69248 |
| 2024-04-16 | 6.19 | $6.10 | 156200 |
| 2024-04-15 | 6.22 | $6.15 | 392024 |
| 2024-04-12 | 6.23 | $6.18 | 135962 |
| 2024-04-11 | 6.25 | $6.25 | 215320 |
| 2024-04-10 | 6.25 | $6.26 | 240946 |
| 2024-04-09 | 6.24 | $6.30 | 227011 |
| 2024-04-08 | 6.23 | $6.26 | 265223 |
| 2024-04-05 | 6.23 | $6.21 | 149200 |
| 2024-04-04 | 6.24 | $6.21 | 558548 |
| 2024-04-03 | 6.25 | $6.22 | 315000 |
| 2024-04-02 | 6.25 | $6.23 | 211101 |
| 2024-04-01 | 6.26 | $6.25 | 224026 |
| 2024-03-28 | 6.27 | $6.27 | 193200 |
| 2024-03-27 | 6.27 | $6.25 | 222734 |
| 2024-03-26 | 6.27 | $6.23 | 193400 |
| 2024-03-25 | 6.28 | $6.24 | 232800 |
| 2024-03-22 | 6.29 | $6.28 | 75907 |
| 2024-03-21 | 6.29 | $6.29 | 99233 |
| 2024-03-20 | 6.29 | $6.30 | 184726 |
| 2024-03-19 | 6.29 | $6.30 | 84500 |
| 2024-03-18 | 6.29 | $6.27 | 60646 |
| 2024-03-15 | 6.29 | $6.32 | 193547 |
| 2024-03-14 | 6.29 | $6.29 | 84529 |
| 2024-03-13 | 6.29 | $6.31 | 176100 |
| 2024-03-12 | 6.28 | $6.32 | 156024 |
| 2024-03-11 | 6.27 | $6.30 | 80043 |
| 2024-03-08 | 6.27 | $6.28 | 62100 |
| 2024-03-07 | 6.27 | $6.28 | 75200 |
| 2024-03-06 | 6.27 | $6.27 | 209915 |
| 2024-03-05 | 6.27 | $6.24 | 191419 |
| 2024-03-04 | 6.28 | $6.26 | 203248 |
| 2024-03-01 | 6.28 | $6.28 | 105400 |
| 2024-02-29 | 6.28 | $6.29 | 84431 |
| 2024-02-28 | 6.28 | $6.26 | 78700 |
| 2024-02-27 | 6.29 | $6.24 | 159800 |
| 2024-02-26 | 6.30 | $6.25 | 150400 |
| 2024-02-23 | 6.31 | $6.27 | 228000 |
| 2024-02-22 | 6.32 | $6.28 | 121046 |
| 2024-02-21 | 6.32 | $6.30 | 147600 |
| 2024-02-20 | 6.33 | $6.30 | 117200 |
| 2024-02-16 | 6.33 | $6.28 | 97500 |
| 2024-02-15 | 6.34 | $6.33 | 158400 |
| 2024-02-14 | 6.34 | $6.34 | 125616 |
| 2024-02-13 | 6.34 | $6.35 | 92300 |
| 2024-02-12 | 6.34 | $6.35 | 156200 |
| 2024-02-09 | 6.33 | $6.33 | 122900 |
| 2024-02-08 | 6.33 | $6.35 | 83625 |
| 2024-02-07 | 6.33 | $6.37 | 95007 |
| 2024-02-06 | 6.32 | $6.36 | 81714 |
| 2024-02-05 | 6.30 | $6.32 | 109500 |
| 2024-02-02 | 6.30 | $6.31 | 79000 |
| 2024-02-01 | 6.30 | $6.36 | 168930 |
| 2024-01-31 | 6.29 | $6.30 | 151200 |
| 2024-01-30 | 6.28 | $6.29 | 154725 |
| 2024-01-29 | 6.28 | $6.28 | 244800 |
| 2024-01-26 | 6.28 | $6.26 | 203807 |
| 2024-01-25 | 6.29 | $6.27 | 97700 |
| 2024-01-24 | 6.29 | $6.26 | 109847 |
| 2024-01-23 | 6.30 | $6.22 | 148200 |
| 2024-01-22 | 6.32 | $6.22 | 472321 |
| 2024-01-19 | 6.34 | $6.18 | 478600 |
| 2024-01-18 | 6.37 | $6.18 | 335309 |
| 2024-01-17 | 6.40 | $6.34 | 186945 |
| 2024-01-16 | 6.41 | $6.34 | 139638 |
| 2024-01-12 | 6.42 | $6.37 | 155100 |
| 2024-01-11 | 6.42 | $6.41 | 88080 |
| 2024-01-10 | 6.42 | $6.44 | 71304 |
| 2024-01-09 | 6.40 | $6.40 | 95636 |
| 2024-01-08 | 6.40 | $6.45 | 94000 |
| 2024-01-05 | 6.38 | $6.42 | 142427 |
| 2024-01-04 | 6.36 | $6.45 | 363700 |
| 2024-01-03 | 6.34 | $6.31 | 81115 |
| 2024-01-02 | 6.34 | $6.31 | 109501 |
| 2023-12-29 | 6.34 | $6.22 | 426200 |
| 2023-12-28 | 6.35 | $6.33 | 245100 |
| 2023-12-27 | 6.35 | $6.36 | 168207 |
| 2023-12-26 | 6.34 | $6.34 | 125700 |
| 2023-12-22 | 6.33 | $6.29 | 96500 |
| 2023-12-21 | 6.33 | $6.30 | 68932 |
| 2023-12-20 | 6.33 | $6.28 | 209700 |
| 2023-12-19 | 6.34 | $6.38 | 262724 |
| 2023-12-18 | 6.32 | $6.41 | 195502 |
| 2023-12-15 | 6.29 | $6.30 | 169200 |
| 2023-12-14 | 6.28 | $6.34 | 174000 |
| 2023-12-13 | 6.26 | $6.32 | 155667 |
| 2023-12-12 | 6.23 | $6.22 | 100300 |
| 2023-12-11 | 6.23 | $6.20 | 101300 |
| 2023-12-08 | 6.23 | $6.21 | 92838 |
| 2023-12-07 | 6.23 | $6.18 | 245448 |
| 2023-12-06 | 6.23 | $6.21 | 250100 |
| 2023-12-05 | 6.23 | $6.21 | 124615 |
| 2023-12-04 | 6.22 | $6.29 | 133100 |
| 2023-12-01 | 6.20 | $6.35 | 220200 |
| 2023-11-30 | 6.16 | $6.16 | 176100 |
| 2023-11-29 | 6.16 | $6.17 | 115026 |
| 2023-11-28 | 6.15 | $6.15 | 80715 |
| 2023-11-27 | 6.14 | $6.18 | 50709 |
| 2023-11-24 | 6.13 | $6.15 | 52826 |
| 2023-11-22 | 6.12 | $6.10 | 83100 |
| 2023-11-21 | 6.12 | $6.12 | 127000 |
| 2023-11-20 | 6.11 | $6.15 | 89631 |
| 2023-11-17 | 6.10 | $6.13 | 158822 |
| 2023-11-16 | 6.09 | $6.15 | 97733 |
| 2023-11-15 | 6.07 | $6.12 | 157800 |
| 2023-11-14 | 6.05 | $6.12 | 208130 |
| 2023-11-13 | 6.04 | $6.05 | 52034 |
| 2023-11-10 | 6.03 | $6.09 | 47100 |
| 2023-11-09 | 6.02 | $6.06 | 39909 |
| 2023-11-08 | 6.01 | $6.13 | 81203 |
| 2023-11-07 | 5.98 | $6.13 | 37213 |
| 2023-11-06 | 5.95 | $6.15 | 120500 |
| 2023-11-03 | 5.91 | $6.15 | 136335 |
| 2023-11-02 | 5.86 | $6.05 | 132220 |
| 2023-11-01 | 5.83 | $5.98 | 173505 |
| 2023-10-31 | 5.81 | $5.89 | 161308 |
| 2023-10-30 | 5.80 | $5.82 | 143600 |
| 2023-10-27 | 5.81 | $5.79 | 139918 |
| 2023-10-26 | 5.83 | $5.79 | 111346 |
| 2023-10-25 | 5.85 | $5.77 | 223200 |
| 2023-10-24 | 5.87 | $5.87 | 117216 |
| 2023-10-23 | 5.88 | $5.83 | 98600 |
| 2023-10-20 | 5.90 | $5.87 | 88700 |
| 2023-10-19 | 5.92 | $5.90 | 128300 |
| 2023-10-18 | 5.93 | $5.93 | 172122 |
| 2023-10-17 | 5.94 | $5.91 | 149900 |
| 2023-10-16 | 5.96 | $5.90 | 155600 |
| 2023-10-13 | 5.98 | $5.91 | 100100 |
| 2023-10-12 | 6.00 | $6.01 | 95000 |
| 2023-10-11 | 6.01 | $6.01 | 132391 |
| 2023-10-10 | 6.02 | $6.05 | 76129 |
| 2023-10-09 | 6.02 | $6.02 | 162118 |
| 2023-10-06 | 6.02 | $6.00 | 122034 |
| 2023-10-05 | 6.04 | $5.99 | 189700 |
| 2023-10-04 | 6.06 | $5.95 | 89800 |
| 2023-10-03 | 6.08 | $5.92 | 183300 |
| 2023-10-02 | 6.12 | $6.04 | 231321 |
| 2023-09-29 | 6.15 | $6.09 | 220332 |
| 2023-09-28 | 6.16 | $6.09 | 131200 |
| 2023-09-27 | 6.18 | $6.17 | 124300 |
| 2023-09-26 | 6.18 | $6.12 | 71300 |
| 2023-09-25 | 6.19 | $6.20 | 50800 |
| 2023-09-22 | 6.19 | $6.24 | 72800 |
| 2023-09-21 | 6.18 | $6.17 | 71400 |
| 2023-09-20 | 6.19 | $6.17 | 105118 |
| 2023-09-19 | 6.19 | $6.19 | 106800 |
| 2023-09-18 | 6.19 | $6.20 | 131546 |
| 2023-09-15 | 6.19 | $6.16 | 78638 |
| 2023-09-14 | 6.20 | $6.20 | 144500 |
| 2023-09-13 | 6.20 | $6.22 | 190041 |
| 2023-09-12 | 6.20 | $6.23 | 140500 |
| 2023-09-11 | 6.19 | $6.21 | 191000 |
| 2023-09-08 | 6.19 | $6.25 | 280600 |
| 2023-09-07 | 6.18 | $6.24 | 122004 |
| 2023-09-06 | 6.17 | $6.17 | 248200 |
| 2023-09-05 | 6.17 | $6.15 | 151000 |
| 2023-09-01 | 6.18 | $6.17 | 210200 |
| 2023-08-31 | 6.18 | $6.20 | 307500 |
| 2023-08-30 | 6.18 | $6.17 | 315802 |
| 2023-08-29 | 6.18 | $6.18 | 295900 |
| 2023-08-28 | 6.19 | $6.16 | 250000 |
| 2023-08-25 | 6.20 | $6.14 | 204710 |
| 2023-08-24 | 6.21 | $6.14 | 159600 |
| 2023-08-23 | 6.23 | $6.17 | 446517 |
| 2023-08-22 | 6.24 | $6.16 | 175900 |
| 2023-08-21 | 6.26 | $6.20 | 98100 |
| 2023-08-18 | 6.27 | $6.17 | 153100 |
| 2023-08-17 | 6.29 | $6.19 | 82534 |
| 2023-08-16 | 6.31 | $6.23 | 77100 |
| 2023-08-15 | 6.32 | $6.31 | 212800 |
| 2023-08-14 | 6.31 | $6.33 | 62400 |
| 2023-08-11 | 6.31 | $6.32 | 103500 |
| 2023-08-10 | 6.30 | $6.30 | 161700 |
| 2023-08-09 | 6.30 | $6.34 | 168839 |
| 2023-08-08 | 6.28 | $6.30 | 102913 |
| 2023-08-07 | 6.27 | $6.28 | 204200 |
| 2023-08-04 | 6.27 | $6.30 | 93100 |
| 2023-08-03 | 6.26 | $6.24 | 152507 |
| 2023-08-02 | 6.26 | $6.29 | 200100 |
| 2023-08-01 | 6.25 | $6.24 | 111800 |
| 2023-07-31 | 6.25 | $6.28 | 63144 |
| 2023-07-28 | 6.24 | $6.27 | 57100 |
| 2023-07-27 | 6.23 | $6.23 | 194800 |
| 2023-07-26 | 6.23 | $6.24 | 125401 |
| 2023-07-25 | 6.23 | $6.20 | 214700 |
| 2023-07-24 | 6.23 | $6.25 | 225500 |
| 2023-07-21 | 6.23 | $6.19 | 40920 |
| 2023-07-20 | 6.23 | $6.18 | 92530 |
| 2023-07-19 | 6.24 | $6.17 | 152101 |
| 2023-07-18 | 6.25 | $6.28 | 110933 |
| 2023-07-17 | 6.24 | $6.30 | 154817 |
| 2023-07-14 | 6.22 | $6.22 | 146200 |
| 2023-07-13 | 6.22 | $6.26 | 85400 |
| 2023-07-12 | 6.21 | $6.26 | 121100 |
| 2023-07-11 | 6.19 | $6.25 | 62823 |
| 2023-07-10 | 6.18 | $6.21 | 71441 |
| 2023-07-07 | 6.17 | $6.18 | 155734 |
| 2023-07-06 | 6.17 | $6.18 | 144414 |
| 2023-07-05 | 6.17 | $6.22 | 149907 |
| 2023-07-03 | 6.15 | $6.23 | 111300 |
| 2023-06-30 | 6.14 | $6.18 | 207837 |
| 2023-06-29 | 6.13 | $6.14 | 144900 |
| 2023-06-28 | 6.13 | $6.16 | 132800 |
| 2023-06-27 | 6.12 | $6.12 | 169147 |
| 2023-06-26 | 6.12 | $6.10 | 122720 |
| 2023-06-23 | 6.13 | $6.12 | 95419 |
| 2023-06-22 | 6.13 | $6.14 | 168600 |
| 2023-06-21 | 6.13 | $6.13 | 101300 |
| 2023-06-20 | 6.13 | $6.17 | 213800 |
| 2023-06-16 | 6.12 | $6.16 | 65200 |
| 2023-06-15 | 6.12 | $6.20 | 123410 |
| 2023-06-14 | 6.10 | $6.17 | 212900 |
| 2023-06-13 | 6.09 | $6.15 | 74700 |
| 2023-06-12 | 6.08 | $6.12 | 94100 |
| 2023-06-09 | 6.08 | $6.08 | 123300 |
| 2023-06-08 | 6.08 | $6.09 | 99100 |
| 2023-06-07 | 6.08 | $6.08 | 142400 |
| 2023-06-06 | 6.09 | $6.09 | 340200 |
| 2023-06-05 | 6.09 | $6.10 | 108486 |
| 2023-06-02 | 6.10 | $6.14 | 105900 |
| 2023-06-01 | 6.09 | $6.17 | 96938 |
| 2023-05-31 | 6.08 | $6.11 | 128900 |
| 2023-05-30 | 6.08 | $6.09 | 73800 |
| 2023-05-26 | 6.09 | $6.07 | 67800 |
| 2023-05-25 | 6.10 | $6.04 | 114600 |
| 2023-05-24 | 6.12 | $6.03 | 112100 |
| 2023-05-23 | 6.14 | $6.07 | 93731 |
| 2023-05-22 | 6.16 | $6.14 | 128845 |
| 2023-05-19 | 6.17 | $6.10 | 92100 |
| 2023-05-18 | 6.18 | $6.13 | 82300 |
| 2023-05-17 | 6.20 | $6.16 | 50300 |
| 2023-05-16 | 6.21 | $6.12 | 109320 |
| 2023-05-15 | 6.23 | $6.18 | 124701 |
| 2023-05-12 | 6.24 | $6.13 | 118533 |
| 2023-05-11 | 6.26 | $6.20 | 157700 |
| 2023-05-10 | 6.28 | $6.23 | 128500 |
| 2023-05-09 | 6.28 | $6.28 | 102540 |
| 2023-05-08 | 6.28 | $6.29 | 113721 |
| 2023-05-05 | 6.28 | $6.33 | 214924 |
| 2023-05-04 | 6.27 | $6.24 | 138518 |
| 2023-05-03 | 6.27 | $6.25 | 62500 |
| 2023-05-02 | 6.28 | $6.25 | 94031 |
| 2023-05-01 | 6.28 | $6.31 | 186124 |
| 2023-04-28 | 6.27 | $6.35 | 226010 |
| 2023-04-27 | 6.25 | $6.32 | 145100 |
| 2023-04-26 | 6.24 | $6.25 | 176600 |
| 2023-04-25 | 6.23 | $6.24 | 106400 |
| 2023-04-24 | 6.23 | $6.27 | 181700 |
| 2023-04-21 | 6.22 | $6.22 | 120723 |
| 2023-04-20 | 6.23 | $6.22 | 57600 |
| 2023-04-19 | 6.23 | $6.20 | 139300 |
| 2023-04-18 | 6.23 | $6.32 | 188601 |
| 2023-04-17 | 6.22 | $6.30 | 101914 |
| 2023-04-14 | 6.20 | $6.29 | 77238 |
| 2023-04-13 | 6.18 | $6.30 | 101621 |
| 2023-04-12 | 6.16 | $6.32 | 182800 |
| 2023-04-11 | 6.13 | $6.22 | 651043 |
| 2023-04-10 | 6.11 | $6.20 | 236444 |
| 2023-04-06 | 6.10 | $6.10 | 205845 |
| 2023-04-05 | 6.11 | $6.14 | 215500 |
| 2023-04-04 | 6.11 | $6.16 | 225000 |
| 2023-04-03 | 6.11 | $6.18 | 229900 |
| 2023-03-31 | 6.11 | $6.18 | 387600 |
| 2023-03-30 | 6.10 | $6.16 | 141500 |
| 2023-03-29 | 6.10 | $6.13 | 216200 |
| 2023-03-28 | 6.10 | $6.13 | 131329 |
| 2023-03-27 | 6.11 | $6.11 | 96734 |
| 2023-03-24 | 6.12 | $6.08 | 134315 |
| 2023-03-23 | 6.14 | $6.14 | 77826 |
| 2023-03-22 | 6.15 | $6.10 | 131829 |
| 2023-03-21 | 6.17 | $6.11 | 89500 |
| 2023-03-20 | 6.20 | $6.07 | 142700 |
| 2023-03-17 | 6.24 | $6.14 | 79200 |
| 2023-03-16 | 6.26 | $6.19 | 95200 |
| 2023-03-15 | 6.29 | $6.27 | 674800 |
| 2023-03-14 | 6.30 | $6.25 | 254900 |
| 2023-03-13 | 6.31 | $6.12 | 193100 |
| 2023-03-10 | 6.36 | $6.26 | 142437 |
| 2023-03-09 | 6.38 | $6.32 | 80000 |
| 2023-03-08 | 6.40 | $6.40 | 106822 |
| 2023-03-07 | 6.40 | $6.40 | 74400 |
| 2023-03-06 | 6.40 | $6.40 | 163115 |
| 2023-03-03 | 6.41 | $6.44 | 162748 |
| 2023-03-02 | 6.40 | $6.40 | 58900 |
| 2023-03-01 | 6.40 | $6.40 | 86922 |
| 2023-02-28 | 6.41 | $6.39 | 166533 |
| 2023-02-27 | 6.41 | $6.37 | 138600 |
| 2023-02-24 | 6.42 | $6.32 | 123700 |
| 2023-02-23 | 6.45 | $6.32 | 113000 |
| 2023-02-22 | 6.47 | $6.34 | 126936 |
| 2023-02-21 | 6.50 | $6.36 | 105200 |
| 2023-02-17 | 6.53 | $6.45 | 174249 |
| 2023-02-16 | 6.54 | $6.44 | 225500 |
| 2023-02-15 | 6.56 | $6.53 | 218156 |
| 2023-02-14 | 6.56 | $6.51 | 129414 |
| 2023-02-13 | 6.56 | $6.54 | 138432 |
| 2023-02-10 | 6.56 | $6.54 | 156506 |
| 2023-02-09 | 6.55 | $6.54 | 161039 |
| 2023-02-08 | 6.55 | $6.54 | 223400 |
| 2023-02-07 | 6.54 | $6.53 | 162603 |
| 2023-02-06 | 6.53 | $6.53 | 279607 |
| 2023-02-03 | 6.53 | $6.53 | 206300 |
| 2023-02-02 | 6.52 | $6.55 | 277018 |
| 2023-02-01 | 6.50 | $6.52 | 197700 |
| 2023-01-31 | 6.49 | $6.50 | 168729 |
| 2023-01-30 | 6.48 | $6.48 | 87812 |
| 2023-01-27 | 6.48 | $6.48 | 117825 |
| 2023-01-26 | 6.47 | $6.45 | 116627 |
| 2023-01-25 | 6.46 | $6.47 | 251100 |
| 2023-01-24 | 6.46 | $6.47 | 214647 |
| 2023-01-23 | 6.45 | $6.49 | 166440 |
| 2023-01-20 | 6.43 | $6.48 | 91600 |
| 2023-01-19 | 6.41 | $6.46 | 76600 |
| 2023-01-18 | 6.40 | $6.46 | 72145 |
| 2023-01-17 | 6.38 | $6.50 | 162500 |
| 2023-01-13 | 6.35 | $6.50 | 67300 |
| 2023-01-12 | 6.31 | $6.48 | 147700 |
| 2023-01-11 | 6.27 | $6.43 | 116849 |
| 2023-01-10 | 6.24 | $6.37 | 108835 |
| 2023-01-09 | 6.22 | $6.31 | 155600 |
| 2023-01-06 | 6.20 | $6.27 | 178638 |
| 2023-01-05 | 6.19 | $6.20 | 161300 |
| 2023-01-04 | 6.19 | $6.20 | 212710 |
| 2023-01-03 | 6.19 | $6.20 | 224300 |
| 2022-12-30 | 6.20 | $6.21 | 241131 |
| 2022-12-29 | 6.20 | $6.23 | 160900 |
| 2022-12-28 | 6.20 | $6.19 | 309503 |
| 2022-12-27 | 6.21 | $6.13 | 169427 |
| 2022-12-23 | 6.23 | $6.18 | 124700 |
| 2022-12-22 | 6.24 | $6.16 | 215728 |
| 2022-12-21 | 6.26 | $6.16 | 185512 |
| 2022-12-20 | 6.29 | $6.14 | 313736 |
| 2022-12-19 | 6.32 | $6.16 | 109200 |
| 2022-12-16 | 6.36 | $6.21 | 287000 |
| 2022-12-15 | 6.39 | $6.29 | 215100 |
| 2022-12-14 | 6.41 | $6.33 | 159100 |
| 2022-12-13 | 6.42 | $6.35 | 209017 |
| 2022-12-12 | 6.43 | $6.38 | 184637 |
| 2022-12-09 | 6.44 | $6.34 | 120506 |
| 2022-12-08 | 6.45 | $6.37 | 166842 |
| 2022-12-07 | 6.46 | $6.41 | 129047 |
| 2022-12-06 | 6.46 | $6.40 | 103449 |
| 2022-12-05 | 6.47 | $6.42 | 76900 |
| 2022-12-02 | 6.47 | $6.46 | 112431 |
| 2022-12-01 | 6.46 | $6.53 | 149400 |
| 2022-11-30 | 6.43 | $6.54 | 141720 |
| 2022-11-29 | 6.40 | $6.45 | 93257 |
| 2022-11-28 | 6.38 | $6.42 | 160800 |
| 2022-11-25 | 6.37 | $6.44 | 50317 |
| 2022-11-23 | 6.35 | $6.42 | 68800 |
| 2022-11-22 | 6.32 | $6.39 | 91500 |
| 2022-11-21 | 6.30 | $6.32 | 126300 |
| 2022-11-18 | 6.30 | $6.33 | 122600 |
| 2022-11-17 | 6.29 | $6.30 | 111100 |
| 2022-11-16 | 6.28 | $6.32 | 233500 |
| 2022-11-15 | 6.27 | $6.44 | 139900 |
| 2022-11-14 | 6.23 | $6.31 | 215500 |
| 2022-11-11 | 6.21 | $6.36 | 175648 |
| 2022-11-10 | 6.17 | $6.38 | 120600 |
| 2022-11-09 | 6.13 | $6.25 | 87000 |
| 2022-11-08 | 6.11 | $6.28 | 128700 |
| 2022-11-07 | 6.08 | $6.23 | 106500 |
| 2022-11-04 | 6.05 | $6.19 | 159100 |
| 2022-11-03 | 6.03 | $6.12 | 187137 |
| 2022-11-02 | 6.03 | $6.14 | 171300 |
| 2022-11-01 | 6.01 | $6.23 | 95300 |
| 2022-10-31 | 5.98 | $6.12 | 118100 |
| 2022-10-28 | 5.96 | $6.11 | 111500 |
| 2022-10-27 | 5.95 | $6.07 | 120000 |
| 2022-10-26 | 5.94 | $6.06 | 205818 |
| 2022-10-25 | 5.93 | $6.07 | 138900 |
| 2022-10-24 | 5.93 | $6.00 | 110300 |
| 2022-10-21 | 5.93 | $6.01 | 92000 |
| 2022-10-20 | 5.94 | $5.97 | 100300 |
| 2022-10-19 | 5.95 | $5.99 | 70790 |
| 2022-10-18 | 5.97 | $6.03 | 101417 |
| 2022-10-17 | 5.98 | $6.00 | 177031 |
| 2022-10-14 | 6.00 | $5.95 | 122638 |
| 2022-10-13 | 6.04 | $6.03 | 102544 |
| 2022-10-12 | 6.07 | $6.04 | 122700 |
| 2022-10-11 | 6.10 | $6.05 | 348500 |
| 2022-10-10 | 6.13 | $6.06 | 83534 |
| 2022-10-07 | 6.17 | $6.14 | 97000 |
| 2022-10-06 | 6.20 | $6.19 | 52431 |
| 2022-10-05 | 6.22 | $6.23 | 105095 |
| 2022-10-04 | 6.24 | $6.32 | 139100 |
| 2022-10-03 | 6.25 | $6.26 | 86400 |
| 2022-09-30 | 6.27 | $6.18 | 66100 |
| 2022-09-29 | 6.31 | $6.16 | 118800 |
| 2022-09-28 | 6.37 | $6.29 | 53700 |
| 2022-09-27 | 6.41 | $6.19 | 78900 |
| 2022-09-26 | 6.47 | $6.22 | 182400 |
| 2022-09-23 | 6.54 | $6.37 | 100332 |
| 2022-09-22 | 6.59 | $6.46 | 69735 |
| 2022-09-21 | 6.63 | $6.54 | 77400 |
| 2022-09-20 | 6.67 | $6.53 | 30849 |
| 2022-09-19 | 6.70 | $6.57 | 23600 |
| 2022-09-16 | 6.74 | $6.57 | 108500 |
| 2022-09-15 | 6.78 | $6.70 | 60145 |
| 2022-09-14 | 6.81 | $6.80 | 75100 |
| 2022-09-13 | 6.81 | $6.77 | 57730 |
| 2022-09-12 | 6.83 | $6.82 | 83533 |
| 2022-09-09 | 6.83 | $6.79 | 70204 |
| 2022-09-08 | 6.84 | $6.75 | 138200 |
| 2022-09-07 | 6.87 | $6.75 | 82035 |
| 2022-09-06 | 6.89 | $6.73 | 120412 |
| 2022-09-02 | 6.93 | $6.82 | 40700 |
| 2022-09-01 | 6.95 | $6.86 | 73601 |
| 2022-08-31 | 6.97 | $6.89 | 82028 |
| 2022-08-30 | 6.98 | $6.87 | 109601 |
| 2022-08-29 | 7.00 | $6.94 | 109600 |
| 2022-08-26 | 7.01 | $6.95 | 45008 |
| 2022-08-25 | 7.02 | $7.00 | 69100 |
| 2022-08-24 | 7.01 | $6.98 | 73600 |
| 2022-08-23 | 7.01 | $6.89 | 90500 |
| 2022-08-22 | 7.03 | $6.90 | 108700 |
| 2022-08-19 | 7.05 | $6.96 | 84500 |
| 2022-08-18 | 7.06 | $7.05 | 60000 |
| 2022-08-17 | 7.05 | $6.99 | 83300 |
| 2022-08-16 | 7.06 | $7.05 | 166100 |
| 2022-08-15 | 7.05 | $7.02 | 88803 |
| 2022-08-12 | 7.04 | $7.07 | 134929 |
| 2022-08-11 | 7.02 | $7.11 | 74729 |
| 2022-08-10 | 6.99 | $7.07 | 162937 |
| 2022-08-09 | 6.96 | $7.03 | 141114 |
| 2022-08-08 | 6.94 | $7.00 | 131800 |
| 2022-08-05 | 6.91 | $6.98 | 60031 |
| 2022-08-04 | 6.89 | $6.98 | 110701 |
| 2022-08-03 | 6.86 | $7.02 | 114300 |
| 2022-08-02 | 6.82 | $6.97 | 133942 |
| 2022-08-01 | 6.79 | $6.97 | 129100 |
| 2022-07-29 | 6.74 | $6.88 | 142200 |
| 2022-07-28 | 6.72 | $6.83 | 96647 |
| 2022-07-27 | 6.69 | $6.75 | 89400 |
| 2022-07-26 | 6.68 | $6.69 | 123622 |
| 2022-07-25 | 6.68 | $6.70 | 104245 |
| 2022-07-22 | 6.68 | $6.73 | 107700 |
| 2022-07-21 | 6.67 | $6.72 | 56007 |
| 2022-07-20 | 6.66 | $6.69 | 98400 |
| 2022-07-19 | 6.66 | $6.67 | 67537 |
| 2022-07-18 | 6.66 | $6.63 | 117400 |
| 2022-07-15 | 6.67 | $6.67 | 72033 |
| 2022-07-14 | 6.67 | $6.70 | 98500 |
| 2022-07-13 | 6.67 | $6.73 | 78500 |
| 2022-07-12 | 6.66 | $6.75 | 83546 |
| 2022-07-11 | 6.65 | $6.68 | 81718 |
| 2022-07-08 | 6.65 | $6.73 | 36000 |
| 2022-07-07 | 6.63 | $6.73 | 55000 |
| 2022-07-06 | 6.62 | $6.69 | 154620 |
| 2022-07-05 | 6.61 | $6.76 | 93031 |
| 2022-07-01 | 6.59 | $6.75 | 62500 |
| 2022-06-30 | 6.57 | $6.76 | 244600 |
| 2022-06-29 | 6.54 | $6.65 | 142344 |
| 2022-06-28 | 6.53 | $6.59 | 211300 |
| 2022-06-27 | 6.53 | $6.55 | 86123 |
| 2022-06-24 | 6.55 | $6.56 | 114100 |
| 2022-06-23 | 6.56 | $6.49 | 106234 |
| 2022-06-22 | 6.59 | $6.45 | 575000 |
| 2022-06-21 | 6.63 | $6.52 | 86749 |
| 2022-06-17 | 6.67 | $6.55 | 95549 |
| 2022-06-16 | 6.71 | $6.45 | 139133 |
| 2022-06-15 | 6.78 | $6.72 | 107341 |
| 2022-06-14 | 6.80 | $6.73 | 135005 |
| 2022-06-13 | 6.82 | $6.67 | 176400 |
| 2022-06-10 | 6.86 | $6.87 | 159100 |
| 2022-06-09 | 6.86 | $6.96 | 131600 |
| 2022-06-08 | 6.85 | $6.99 | 167703 |
| 2022-06-07 | 6.83 | $6.94 | 148219 |
| 2022-06-06 | 6.81 | $6.95 | 86000 |
| 2022-06-03 | 6.79 | $6.96 | 41713 |
| 2022-06-02 | 6.77 | $6.97 | 609700 |
| 2022-06-01 | 6.74 | $6.92 | 164984 |
| 2022-05-31 | 6.72 | $6.92 | 129426 |
| 2022-05-27 | 6.69 | $6.91 | 326130 |
| 2022-05-26 | 6.66 | $6.79 | 178248 |
| 2022-05-25 | 6.66 | $6.70 | 120900 |
| 2022-05-24 | 6.67 | $6.70 | 175121 |
| 2022-05-23 | 6.69 | $6.70 | 143400 |
| 2022-05-20 | 6.71 | $6.72 | 125400 |
| 2022-05-19 | 6.74 | $6.75 | 354029 |
| 2022-05-18 | 6.76 | $6.76 | 263501 |
| 2022-05-17 | 6.78 | $6.77 | 610315 |
| 2022-05-16 | 6.81 | $6.80 | 113206 |
| 2022-05-13 | 6.84 | $6.79 | 235417 |
| 2022-05-12 | 6.87 | $6.77 | 247800 |
| 2022-05-11 | 6.92 | $6.81 | 148900 |
| 2022-05-10 | 6.96 | $6.87 | 99118 |
| 2022-05-09 | 7.00 | $6.88 | 107700 |
| 2022-05-06 | 7.05 | $6.99 | 198600 |
| 2022-05-05 | 7.08 | $6.99 | 142700 |
| 2022-05-04 | 7.11 | $7.10 | 794226 |
| 2022-05-03 | 7.13 | $7.05 | 101223 |
| 2022-05-02 | 7.17 | $7.06 | 136800 |
| 2022-04-29 | 7.21 | $7.11 | 136700 |
| 2022-04-28 | 7.24 | $7.19 | 109148 |
| 2022-04-27 | 7.27 | $7.20 | 116824 |
| 2022-04-26 | 7.29 | $7.20 | 59241 |
| 2022-04-25 | 7.33 | $7.24 | 89227 |
| 2022-04-22 | 7.36 | $7.25 | 100700 |
| 2022-04-21 | 7.39 | $7.32 | 150929 |
| 2022-04-20 | 7.41 | $7.37 | 280300 |
| 2022-04-19 | 7.43 | $7.42 | 207928 |
| 2022-04-18 | 7.44 | $7.40 | 112432 |
| 2022-04-14 | 7.46 | $7.40 | 154700 |
| 2022-04-13 | 7.48 | $7.48 | 111000 |
| 2022-04-12 | 7.49 | $7.47 | 159330 |
| 2022-04-11 | 7.50 | $7.41 | 79534 |
| 2022-04-08 | 7.52 | $7.49 | 139825 |
| 2022-04-07 | 7.53 | $7.52 | 102822 |
| 2022-04-06 | 7.54 | $7.59 | 114034 |
| 2022-04-05 | 7.54 | $7.68 | 114110 |
| 2022-04-04 | 7.51 | $7.77 | 118637 |
| 2022-04-01 | 7.47 | $7.72 | 183700 |
| 2022-03-31 | 7.42 | $7.58 | 306340 |
| 2022-03-30 | 7.40 | $7.54 | 118400 |
| 2022-03-29 | 7.39 | $7.54 | 161700 |
| 2022-03-28 | 7.37 | $7.49 | 168000 |
| 2022-03-25 | 7.37 | $7.43 | 117900 |
| 2022-03-24 | 7.37 | $7.42 | 257627 |
| 2022-03-23 | 7.38 | $7.44 | 85306 |
| 2022-03-22 | 7.39 | $7.50 | 68200 |
| 2022-03-21 | 7.39 | $7.50 | 132836 |
| 2022-03-18 | 7.39 | $7.53 | 220600 |
| 2022-03-17 | 7.39 | $7.49 | 209037 |
| 2022-03-16 | 7.39 | $7.36 | 162100 |
| 2022-03-15 | 7.42 | $7.39 | 135104 |
| 2022-03-14 | 7.46 | $7.29 | 240225 |
| 2022-03-11 | 7.52 | $7.52 | 215714 |
| 2022-03-10 | 7.54 | $7.53 | 112100 |
| 2022-03-09 | 7.57 | $7.57 | 265500 |
| 2022-03-08 | 7.59 | $7.53 | 331207 |
| 2022-03-07 | 7.63 | $7.51 | 260500 |
| 2022-03-04 | 7.68 | $7.65 | 1.1M |
| 2022-03-03 | 7.70 | $7.72 | 152100 |
| 2022-03-02 | 7.72 | $7.79 | 115131 |
| 2022-03-01 | 7.73 | $7.88 | 111518 |
| 2022-02-28 | 7.72 | $7.95 | 135115 |
| 2022-02-25 | 7.69 | $7.79 | 237890 |
| 2022-02-24 | 7.70 | $7.75 | 168000 |
| 2022-02-23 | 7.72 | $7.77 | 165200 |
| 2022-02-22 | 7.73 | $7.85 | 160200 |
| 2022-02-18 | 7.74 | $7.90 | 140000 |
| 2022-02-17 | 7.74 | $7.81 | 311106 |
| 2022-02-16 | 7.75 | $7.81 | 254100 |
| 2022-02-15 | 7.77 | $7.78 | 134600 |
| 2022-02-14 | 7.80 | $7.82 | 484111 |
| 2022-02-11 | 7.83 | $7.88 | 255801 |
| 2022-02-10 | 7.86 | $7.86 | 175800 |
| 2022-02-09 | 7.89 | $7.87 | 212200 |
| 2022-02-08 | 7.93 | $7.86 | 432120 |
| 2022-02-07 | 7.98 | $7.97 | 208810 |
| 2022-02-04 | 8.01 | $7.99 | 209421 |
| 2022-02-03 | 8.05 | $8.02 | 217729 |
| 2022-02-02 | 8.09 | $8.07 | 196000 |
| 2022-02-01 | 8.13 | $8.04 | 310209 |
| 2022-01-31 | 8.18 | $8.11 | 101575 |
| 2022-01-28 | 8.22 | $8.12 | 82800 |
| 2022-01-27 | 8.27 | $8.15 | 272144 |
| 2022-01-26 | 8.33 | $8.10 | 267700 |
| 2022-01-25 | 8.41 | $8.11 | 226226 |
| 2022-01-24 | 8.50 | $8.05 | 227749 |
| 2022-01-21 | 8.61 | $8.14 | 250521 |
| 2022-01-20 | 8.73 | $8.15 | 246014 |
| 2022-01-19 | 8.86 | $8.40 | 410077 |
| 2022-01-18 | 8.96 | $8.68 | 363414 |
| 2022-01-14 | 9.02 | $8.97 | 311000 |
| 2022-01-13 | 9.03 | $9.06 | 383002 |
| 2022-01-12 | 9.02 | $8.96 | 433341 |
| 2022-01-11 | 9.03 | $8.81 | 914924 |
| 2022-01-10 | 9.08 | $9.14 | 68747 |
| 2022-01-07 | 9.06 | $9.14 | 109500 |
| 2022-01-06 | 9.04 | $9.04 | 87000 |
| 2022-01-05 | 9.03 | $9.03 | 144805 |
| 2022-01-04 | 9.03 | $9.08 | 145623 |
| 2022-01-03 | 9.01 | $8.98 | 216216 |
| 2021-12-31 | 9.01 | $9.09 | 202849 |
| 2021-12-30 | 8.99 | $9.08 | 107900 |
| 2021-12-29 | 8.97 | $9.23 | 155700 |
| 2021-12-28 | 8.92 | $9.23 | 239315 |
| 2021-12-27 | 8.85 | $9.09 | 127916 |
| 2021-12-23 | 8.80 | $8.98 | 180760 |
| 2021-12-22 | 8.77 | $8.91 | 190904 |
| 2021-12-21 | 8.75 | $8.87 | 177847 |
| 2021-12-20 | 8.74 | $8.85 | 303800 |
| 2021-12-17 | 8.73 | $8.77 | 223200 |
| 2021-12-16 | 8.73 | $8.73 | 228200 |
| 2021-12-15 | 8.74 | $8.70 | 173105 |
| 2021-12-14 | 8.76 | $8.68 | 190325 |
| 2021-12-13 | 8.79 | $8.71 | 148135 |
| 2021-12-10 | 8.82 | $8.80 | 98900 |
| 2021-12-09 | 8.84 | $8.82 | 41700 |
| 2021-12-08 | 8.85 | $8.85 | 83100 |
| 2021-12-07 | 8.86 | $8.81 | 155122 |
| 2021-12-06 | 8.89 | $8.79 | 116100 |
| 2021-12-03 | 8.92 | $8.73 | 187740 |
| 2021-12-02 | 8.96 | $8.85 | 152700 |
| 2021-12-01 | 8.99 | $8.82 | 244300 |
| 2021-11-30 | 9.04 | $8.94 | 176600 |
| 2021-11-29 | 9.06 | $8.96 | 136203 |
| 2021-11-26 | 9.08 | $9.06 | 130144 |
| 2021-11-24 | 9.09 | $9.06 | 205200 |
| 2021-11-23 | 9.09 | $9.11 | 106336 |
| 2021-11-22 | 9.09 | $9.10 | 81300 |
| 2021-11-19 | 9.09 | $9.08 | 99024 |
| 2021-11-18 | 9.09 | $9.13 | 125636 |
| 2021-11-17 | 9.09 | $9.08 | 73824 |
| 2021-11-16 | 9.09 | $9.10 | 158400 |
| 2021-11-15 | 9.09 | $9.12 | 151531 |
| 2021-11-12 | 9.08 | $9.16 | 72700 |
| 2021-11-11 | 9.07 | $9.14 | 93900 |
| 2021-11-10 | 9.06 | $9.13 | 130620 |
| 2021-11-09 | 9.05 | $9.10 | 73108 |
| 2021-11-08 | 9.04 | $9.06 | 88900 |
| 2021-11-05 | 9.04 | $9.07 | 175200 |
| 2021-11-04 | 9.04 | $9.03 | 337800 |
| 2021-11-03 | 9.04 | $9.05 | 89037 |
| 2021-11-02 | 9.05 | $9.05 | 137317 |
| 2021-11-01 | 9.05 | $9.03 | 164000 |
| 2021-10-29 | 9.06 | $9.06 | 123400 |
| 2021-10-28 | 9.07 | $9.08 | 137000 |
| 2021-10-27 | 9.07 | $9.18 | 186200 |
| 2021-10-26 | 9.05 | $9.11 | 207827 |
| 2021-10-25 | 9.05 | $9.06 | 179534 |
| 2021-10-22 | 9.05 | $9.05 | 175804 |
| 2021-10-21 | 9.06 | $9.07 | 180003 |
| 2021-10-20 | 9.06 | $9.08 | 213400 |
| 2021-10-19 | 9.06 | $9.08 | 181534 |
| 2021-10-18 | 9.07 | $9.08 | 51518 |
| 2021-10-15 | 9.07 | $9.09 | 132400 |
| 2021-10-14 | 9.08 | $9.10 | 144715 |
| 2021-10-13 | 9.08 | $9.09 | 72300 |
| 2021-10-12 | 9.08 | $9.10 | 124741 |
| 2021-10-11 | 9.09 | $9.12 | 67747 |
| 2021-10-08 | 9.09 | $9.10 | 101500 |
| 2021-10-07 | 9.10 | $9.09 | 101900 |
| 2021-10-06 | 9.11 | $9.08 | 76244 |
| 2021-10-05 | 9.12 | $9.09 | 83648 |
| 2021-10-04 | 9.14 | $9.02 | 151642 |
| 2021-10-01 | 9.17 | $9.04 | 93914 |
| 2021-09-30 | 9.21 | $9.09 | 146520 |
| 2021-09-29 | 9.23 | $9.09 | 134742 |
| 2021-09-28 | 9.27 | $9.20 | 164700 |
| 2021-09-27 | 9.29 | $9.24 | 82417 |
| 2021-09-24 | 9.30 | $9.27 | 116945 |
| 2021-09-23 | 9.31 | $9.25 | 154400 |
| 2021-09-22 | 9.32 | $9.27 | 251837 |
| 2021-09-21 | 9.33 | $9.34 | 140133 |
| 2021-09-20 | 9.33 | $9.31 | 256000 |
| 2021-09-17 | 9.33 | $9.27 | 128428 |
| 2021-09-16 | 9.34 | $9.29 | 84300 |
| 2021-09-15 | 9.35 | $9.33 | 188407 |
| 2021-09-14 | 9.36 | $9.28 | 167402 |
| 2021-09-13 | 9.37 | $9.38 | 93900 |
| 2021-09-10 | 9.37 | $9.35 | 97445 |
| 2021-09-09 | 9.37 | $9.43 | 253620 |
| 2021-09-08 | 9.35 | $9.33 | 87045 |
| 2021-09-07 | 9.35 | $9.34 | 108522 |
| 2021-09-03 | 9.35 | $9.32 | 66630 |
| 2021-09-02 | 9.36 | $9.33 | 88500 |
| 2021-09-01 | 9.36 | $9.32 | 66600 |
| 2021-08-31 | 9.37 | $9.33 | 98146 |
| 2021-08-30 | 9.37 | $9.29 | 159240 |
| 2021-08-27 | 9.38 | $9.37 | 206158 |
| 2021-08-26 | 9.38 | $9.38 | 165268 |
| 2021-08-25 | 9.38 | $9.36 | 173500 |
| 2021-08-24 | 9.38 | $9.38 | 133800 |
| 2021-08-23 | 9.37 | $9.38 | 151300 |
| 2021-08-20 | 9.37 | $9.34 | 64400 |
| 2021-08-19 | 9.37 | $9.36 | 328238 |
| 2021-08-18 | 9.36 | $9.38 | 129531 |
| 2021-08-17 | 9.35 | $9.42 | 80446 |
| 2021-08-16 | 9.33 | $9.39 | 140924 |
| 2021-08-13 | 9.32 | $9.38 | 134337 |
| 2021-08-12 | 9.30 | $9.33 | 104444 |
| 2021-08-11 | 9.29 | $9.30 | 90600 |
| 2021-08-10 | 9.29 | $9.27 | 93618 |
| 2021-08-09 | 9.29 | $9.28 | 157000 |
| 2021-08-06 | 9.29 | $9.30 | 68900 |
| 2021-08-05 | 9.28 | $9.27 | 89114 |
| 2021-08-04 | 9.28 | $9.29 | 101708 |
| 2021-08-03 | 9.28 | $9.29 | 137117 |
| 2021-08-02 | 9.27 | $9.26 | 77000 |
| 2021-07-30 | 9.27 | $9.26 | 78428 |
| 2021-07-29 | 9.27 | $9.25 | 65325 |
| 2021-07-28 | 9.27 | $9.33 | 151200 |
| 2021-07-27 | 9.25 | $9.33 | 205300 |
| 2021-07-26 | 9.24 | $9.29 | 129300 |
| 2021-07-23 | 9.22 | $9.29 | 143102 |
| 2021-07-22 | 9.21 | $9.24 | 107800 |
| 2021-07-21 | 9.20 | $9.22 | 183789 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.84
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.74
Average
6.69
Maximum
9.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.84 | $5.83 | 235200 |
| 2026-07-16 | 5.83 | $5.86 | 116500 |
| 2026-07-15 | 5.82 | $5.85 | 176636 |
| 2026-07-14 | 5.81 | $5.82 | 181200 |
| 2026-07-13 | 5.80 | $5.80 | 316311 |
| 2026-07-10 | 5.80 | $5.81 | 171200 |
| 2026-07-09 | 5.80 | $5.82 | 205500 |
| 2026-07-08 | 5.79 | $5.80 | 218700 |
| 2026-07-07 | 5.79 | $5.80 | 205828 |
| 2026-07-06 | 5.78 | $5.80 | 184200 |
| 2026-07-02 | 5.78 | $5.81 | 237322 |
| 2026-07-01 | 5.77 | $5.80 | 239600 |
| 2026-06-30 | 5.76 | $5.79 | 366301 |
| 2026-06-29 | 5.76 | $5.78 | 235400 |
| 2026-06-26 | 5.76 | $5.77 | 166800 |
| 2026-06-25 | 5.76 | $5.75 | 309000 |
| 2026-06-24 | 5.77 | $5.71 | 362000 |
| 2026-06-23 | 5.79 | $5.76 | 231000 |
| 2026-06-22 | 5.80 | $5.84 | 375500 |
| 2026-06-18 | 5.79 | $5.82 | 267800 |
| 2026-06-17 | 5.79 | $5.81 | 497400 |
| 2026-06-16 | 5.78 | $5.83 | 270223 |
| 2026-06-15 | 5.77 | $5.80 | 222600 |
| 2026-06-12 | 5.77 | $5.79 | 205909 |
| 2026-06-11 | 5.77 | $5.78 | 287830 |
| 2026-06-10 | 5.78 | $5.77 | 321647 |
| 2026-06-09 | 5.79 | $5.78 | 183300 |
| 2026-06-08 | 5.80 | $5.76 | 146700 |
| 2026-06-05 | 5.82 | $5.78 | 184100 |
| 2026-06-04 | 5.84 | $5.82 | 514700 |
| 2026-06-03 | 5.85 | $5.81 | 239200 |
| 2026-06-02 | 5.86 | $5.86 | 249400 |
| 2026-06-01 | 5.86 | $5.85 | 209400 |
| 2026-05-29 | 5.87 | $5.88 | 205032 |
| 2026-05-28 | 5.86 | $5.88 | 195248 |
| 2026-05-27 | 5.86 | $5.86 | 181748 |
| 2026-05-26 | 5.87 | $5.87 | 117031 |
| 2026-05-22 | 5.87 | $5.86 | 258076 |
| 2026-05-21 | 5.87 | $5.82 | 127140 |
| 2026-05-20 | 5.89 | $5.91 | 192100 |
| 2026-05-19 | 5.88 | $5.84 | 509600 |
| 2026-05-18 | 5.90 | $5.84 | 150429 |
| 2026-05-15 | 5.91 | $5.87 | 148336 |
| 2026-05-14 | 5.93 | $5.94 | 108100 |
| 2026-05-13 | 5.92 | $5.95 | 152500 |
| 2026-05-12 | 5.91 | $5.92 | 271717 |
| 2026-05-11 | 5.90 | $5.90 | 93016 |
| 2026-05-08 | 5.90 | $5.89 | 73600 |
| 2026-05-07 | 5.90 | $5.89 | 120339 |
| 2026-05-06 | 5.91 | $5.89 | 277912 |
| 2026-05-05 | 5.91 | $5.90 | 112800 |
| 2026-05-04 | 5.91 | $5.90 | 166500 |
| 2026-05-01 | 5.91 | $5.92 | 154300 |
| 2026-04-30 | 5.91 | $5.89 | 172300 |
| 2026-04-29 | 5.91 | $5.87 | 168000 |
| 2026-04-28 | 5.92 | $5.88 | 107523 |
| 2026-04-27 | 5.93 | $5.88 | 132500 |
| 2026-04-24 | 5.95 | $5.88 | 153600 |
| 2026-04-23 | 5.96 | $5.88 | 191600 |
| 2026-04-22 | 5.98 | $5.95 | 129615 |
| 2026-04-21 | 5.98 | $5.95 | 141400 |
| 2026-04-20 | 5.97 | $5.99 | 98400 |
| 2026-04-17 | 5.96 | $6.00 | 140600 |
| 2026-04-16 | 5.94 | $5.96 | 79300 |
| 2026-04-15 | 5.92 | $5.96 | 153100 |
| 2026-04-14 | 5.90 | $5.97 | 137101 |
| 2026-04-13 | 5.87 | $5.97 | 342128 |
| 2026-04-10 | 5.84 | $5.92 | 104408 |
| 2026-04-09 | 5.82 | $5.92 | 112302 |
| 2026-04-08 | 5.79 | $5.88 | 116233 |
| 2026-04-07 | 5.77 | $5.83 | 85600 |
| 2026-04-06 | 5.77 | $5.83 | 97000 |
| 2026-04-02 | 5.76 | $5.80 | 245700 |
| 2026-04-01 | 5.76 | $5.84 | 213627 |
| 2026-03-31 | 5.75 | $5.83 | 216330 |
| 2026-03-30 | 5.74 | $5.73 | 218214 |
| 2026-03-27 | 5.77 | $5.70 | 190309 |
| 2026-03-26 | 5.81 | $5.78 | 162430 |
| 2026-03-25 | 5.83 | $5.85 | 241800 |
| 2026-03-24 | 5.84 | $5.83 | 273000 |
| 2026-03-23 | 5.87 | $5.90 | 138742 |
| 2026-03-20 | 5.87 | $5.85 | 207600 |
| 2026-03-19 | 5.89 | $5.88 | 177314 |
| 2026-03-18 | 5.91 | $5.95 | 56000 |
| 2026-03-17 | 5.91 | $5.97 | 121425 |
| 2026-03-16 | 5.91 | $5.96 | 146100 |
| 2026-03-13 | 5.91 | $5.92 | 159307 |
| 2026-03-12 | 5.93 | $5.94 | 325000 |
| 2026-03-11 | 5.94 | $5.95 | 84600 |
| 2026-03-10 | 5.96 | $5.94 | 237900 |
| 2026-03-09 | 5.98 | $5.90 | 492000 |
| 2026-03-06 | 6.03 | $5.97 | 148536 |
| 2026-03-05 | 6.06 | $6.04 | 134727 |
| 2026-03-04 | 6.07 | $6.06 | 308400 |
| 2026-03-03 | 6.09 | $6.07 | 126628 |
| 2026-03-02 | 6.10 | $6.10 | 143906 |
| 2026-02-27 | 6.11 | $6.12 | 196100 |
| 2026-02-26 | 6.11 | $6.09 | 186100 |
| 2026-02-25 | 6.13 | $6.10 | 109715 |
| 2026-02-24 | 6.14 | $6.09 | 111200 |
| 2026-02-23 | 6.16 | $6.12 | 92600 |
| 2026-02-20 | 6.18 | $6.15 | 128945 |
| 2026-02-19 | 6.19 | $6.19 | 252522 |
| 2026-02-18 | 6.20 | $6.17 | 284306 |
| 2026-02-17 | 6.21 | $6.20 | 219145 |
| 2026-02-13 | 6.21 | $6.19 | 117218 |
| 2026-02-12 | 6.21 | $6.20 | 159403 |
| 2026-02-11 | 6.21 | $6.21 | 121344 |
| 2026-02-10 | 6.21 | $6.23 | 103045 |
| 2026-02-09 | 6.21 | $6.22 | 123639 |
| 2026-02-06 | 6.20 | $6.21 | 80600 |
| 2026-02-05 | 6.20 | $6.20 | 129800 |
| 2026-02-04 | 6.20 | $6.20 | 271718 |
| 2026-02-03 | 6.20 | $6.18 | 112600 |
| 2026-02-02 | 6.20 | $6.17 | 149326 |
| 2026-01-30 | 6.21 | $6.19 | 141608 |
| 2026-01-29 | 6.21 | $6.18 | 427800 |
| 2026-01-28 | 6.22 | $6.16 | 204406 |
| 2026-01-27 | 6.23 | $6.16 | 236000 |
| 2026-01-26 | 6.25 | $6.19 | 441135 |
| 2026-01-23 | 6.26 | $6.21 | 238600 |
| 2026-01-22 | 6.27 | $6.28 | 279951 |
| 2026-01-21 | 6.25 | $6.28 | 288929 |
| 2026-01-20 | 6.23 | $6.23 | 334000 |
| 2026-01-16 | 6.23 | $6.22 | 522544 |
| 2026-01-15 | 6.22 | $6.22 | 185800 |
| 2026-01-14 | 6.21 | $6.23 | 339600 |
| 2026-01-13 | 6.20 | $6.20 | 210900 |
| 2026-01-12 | 6.19 | $6.19 | 210400 |
| 2026-01-09 | 6.18 | $6.17 | 142600 |
| 2026-01-08 | 6.17 | $6.15 | 278918 |
| 2026-01-07 | 6.17 | $6.16 | 139718 |
| 2026-01-06 | 6.17 | $6.16 | 116600 |
| 2026-01-05 | 6.17 | $6.17 | 200641 |
| 2026-01-02 | 6.16 | $6.16 | 148506 |
| 2025-12-31 | 6.15 | $6.15 | 281000 |
| 2025-12-30 | 6.14 | $6.17 | 208600 |
| 2025-12-29 | 6.13 | $6.15 | 329100 |
| 2025-12-26 | 6.11 | $6.16 | 85700 |
| 2025-12-24 | 6.10 | $6.15 | 136400 |
| 2025-12-23 | 6.08 | $6.11 | 426100 |
| 2025-12-22 | 6.06 | $6.08 | 175220 |
| 2025-12-19 | 6.06 | $6.04 | 112400 |
| 2025-12-18 | 6.07 | $6.04 | 195243 |
| 2025-12-17 | 6.08 | $6.04 | 74000 |
| 2025-12-16 | 6.09 | $6.04 | 116114 |
| 2025-12-15 | 6.11 | $6.06 | 208000 |
| 2025-12-12 | 6.12 | $6.09 | 144641 |
| 2025-12-11 | 6.12 | $6.13 | 181605 |
| 2025-12-10 | 6.11 | $6.13 | 219900 |
| 2025-12-09 | 6.11 | $6.11 | 125200 |
| 2025-12-08 | 6.10 | $6.11 | 143400 |
| 2025-12-05 | 6.10 | $6.10 | 166100 |
| 2025-12-04 | 6.09 | $6.14 | 255937 |
| 2025-12-03 | 6.08 | $6.13 | 210300 |
| 2025-12-02 | 6.06 | $6.12 | 254003 |
| 2025-12-01 | 6.04 | $6.09 | 197700 |
| 2025-11-28 | 6.03 | $6.11 | 88200 |
| 2025-11-26 | 6.01 | $6.08 | 254240 |
| 2025-11-25 | 6.00 | $6.07 | 134600 |
| 2025-11-24 | 5.99 | $6.01 | 220940 |
| 2025-11-21 | 6.00 | $5.99 | 155400 |
| 2025-11-20 | 6.02 | $5.96 | 363111 |
| 2025-11-19 | 6.05 | $6.01 | 217933 |
| 2025-11-18 | 6.07 | $6.05 | 421907 |
| 2025-11-17 | 6.08 | $6.03 | 176043 |
| 2025-11-14 | 6.11 | $6.11 | 142900 |
| 2025-11-13 | 6.12 | $6.12 | 165600 |
| 2025-11-12 | 6.12 | $6.15 | 128200 |
| 2025-11-11 | 6.12 | $6.15 | 203300 |
| 2025-11-10 | 6.12 | $6.13 | 165139 |
| 2025-11-07 | 6.13 | $6.15 | 187707 |
| 2025-11-06 | 6.13 | $6.15 | 164337 |
| 2025-11-05 | 6.13 | $6.13 | 140321 |
| 2025-11-04 | 6.15 | $6.19 | 294300 |
| 2025-11-03 | 6.14 | $6.16 | 247700 |
| 2025-10-31 | 6.15 | $6.20 | 143800 |
| 2025-10-30 | 6.14 | $6.21 | 302200 |
| 2025-10-29 | 6.13 | $6.19 | 266800 |
| 2025-10-28 | 6.13 | $6.19 | 256700 |
| 2025-10-27 | 6.13 | $6.15 | 162100 |
| 2025-10-24 | 6.14 | $6.15 | 191310 |
| 2025-10-23 | 6.15 | $6.13 | 335500 |
| 2025-10-22 | 6.18 | $6.11 | 510900 |
| 2025-10-21 | 6.22 | $6.13 | 1.1M |
| 2025-10-20 | 6.26 | $6.22 | 177607 |
| 2025-10-17 | 6.28 | $6.22 | 174721 |
| 2025-10-16 | 6.31 | $6.29 | 302916 |
| 2025-10-15 | 6.33 | $6.32 | 113000 |
| 2025-10-14 | 6.34 | $6.33 | 148211 |
| 2025-10-13 | 6.34 | $6.34 | 117817 |
| 2025-10-10 | 6.35 | $6.32 | 246700 |
| 2025-10-09 | 6.37 | $6.39 | 150922 |
| 2025-10-08 | 6.36 | $6.40 | 151000 |
| 2025-10-07 | 6.35 | $6.39 | 205900 |
| 2025-10-06 | 6.35 | $6.36 | 176300 |
| 2025-10-03 | 6.35 | $6.34 | 228000 |
| 2025-10-02 | 6.36 | $6.35 | 130400 |
| 2025-10-01 | 6.37 | $6.36 | 140737 |
| 2025-09-30 | 6.38 | $6.37 | 179114 |
| 2025-09-29 | 6.38 | $6.35 | 97400 |
| 2025-09-26 | 6.40 | $6.36 | 120549 |
| 2025-09-25 | 6.41 | $6.36 | 147445 |
| 2025-09-24 | 6.43 | $6.39 | 112742 |
| 2025-09-23 | 6.45 | $6.43 | 117600 |
| 2025-09-22 | 6.45 | $6.44 | 141000 |
| 2025-09-19 | 6.45 | $6.42 | 136400 |
| 2025-09-18 | 6.46 | $6.40 | 127100 |
| 2025-09-17 | 6.48 | $6.47 | 148741 |
| 2025-09-16 | 6.47 | $6.51 | 272700 |
| 2025-09-15 | 6.46 | $6.48 | 146736 |
| 2025-09-12 | 6.45 | $6.46 | 95900 |
| 2025-09-11 | 6.44 | $6.45 | 121000 |
| 2025-09-10 | 6.44 | $6.45 | 129500 |
| 2025-09-09 | 6.43 | $6.44 | 83700 |
| 2025-09-08 | 6.42 | $6.43 | 111733 |
| 2025-09-05 | 6.42 | $6.43 | 156546 |
| 2025-09-04 | 6.42 | $6.41 | 160224 |
| 2025-09-03 | 6.42 | $6.42 | 116500 |
| 2025-09-02 | 6.42 | $6.41 | 134200 |
| 2025-08-29 | 6.42 | $6.42 | 159600 |
| 2025-08-28 | 6.42 | $6.46 | 148407 |
| 2025-08-27 | 6.40 | $6.42 | 114800 |
| 2025-08-26 | 6.40 | $6.41 | 224709 |
| 2025-08-25 | 6.40 | $6.41 | 191400 |
| 2025-08-22 | 6.39 | $6.41 | 232570 |
| 2025-08-21 | 6.39 | $6.36 | 104600 |
| 2025-08-20 | 6.40 | $6.38 | 116300 |
| 2025-08-19 | 6.41 | $6.38 | 100800 |
| 2025-08-18 | 6.42 | $6.38 | 111400 |
| 2025-08-15 | 6.43 | $6.43 | 161030 |
| 2025-08-14 | 6.43 | $6.45 | 110422 |
| 2025-08-13 | 6.42 | $6.44 | 75300 |
| 2025-08-12 | 6.41 | $6.43 | 76600 |
| 2025-08-11 | 6.41 | $6.43 | 108200 |
| 2025-08-08 | 6.40 | $6.43 | 118222 |
| 2025-08-07 | 6.39 | $6.41 | 173146 |
| 2025-08-06 | 6.39 | $6.42 | 163200 |
| 2025-08-05 | 6.38 | $6.39 | 86427 |
| 2025-08-04 | 6.38 | $6.41 | 90300 |
| 2025-08-01 | 6.37 | $6.38 | 93700 |
| 2025-07-31 | 6.38 | $6.40 | 103100 |
| 2025-07-30 | 6.38 | $6.40 | 127122 |
| 2025-07-29 | 6.37 | $6.37 | 167600 |
| 2025-07-28 | 6.38 | $6.40 | 94700 |
| 2025-07-25 | 6.38 | $6.35 | 138336 |
| 2025-07-24 | 6.40 | $6.36 | 147715 |
| 2025-07-23 | 6.42 | $6.38 | 196937 |
| 2025-07-22 | 6.43 | $6.39 | 173400 |
| 2025-07-21 | 6.45 | $6.39 | 289621 |
| 2025-07-18 | 6.46 | $6.34 | 913900 |
| 2025-07-17 | 6.50 | $6.50 | 292634 |
| 2025-07-16 | 6.49 | $6.48 | 120500 |
| 2025-07-15 | 6.49 | $6.48 | 436942 |
| 2025-07-14 | 6.49 | $6.50 | 112800 |
| 2025-07-11 | 6.48 | $6.48 | 169501 |
| 2025-07-10 | 6.48 | $6.49 | 134447 |
| 2025-07-09 | 6.47 | $6.47 | 132000 |
| 2025-07-08 | 6.46 | $6.46 | 205800 |
| 2025-07-07 | 6.46 | $6.45 | 188600 |
| 2025-07-03 | 6.46 | $6.50 | 105432 |
| 2025-07-02 | 6.44 | $6.51 | 191540 |
| 2025-07-01 | 6.41 | $6.47 | 203900 |
| 2025-06-30 | 6.40 | $6.42 | 247215 |
| 2025-06-27 | 6.39 | $6.43 | 213100 |
| 2025-06-26 | 6.38 | $6.38 | 103300 |
| 2025-06-25 | 6.38 | $6.39 | 205609 |
| 2025-06-24 | 6.37 | $6.38 | 142426 |
| 2025-06-23 | 6.38 | $6.36 | 125841 |
| 2025-06-20 | 6.38 | $6.36 | 109400 |
| 2025-06-18 | 6.39 | $6.35 | 183400 |
| 2025-06-17 | 6.41 | $6.36 | 118100 |
| 2025-06-16 | 6.42 | $6.36 | 176049 |
| 2025-06-13 | 6.44 | $6.42 | 82701 |
| 2025-06-12 | 6.44 | $6.44 | 128200 |
| 2025-06-11 | 6.43 | $6.42 | 254700 |
| 2025-06-10 | 6.43 | $6.42 | 148400 |
| 2025-06-09 | 6.43 | $6.40 | 148107 |
| 2025-06-06 | 6.44 | $6.43 | 148531 |
| 2025-06-05 | 6.43 | $6.45 | 92700 |
| 2025-06-04 | 6.42 | $6.41 | 90123 |
| 2025-06-03 | 6.42 | $6.43 | 133700 |
| 2025-06-02 | 6.41 | $6.41 | 199145 |
| 2025-05-30 | 6.41 | $6.40 | 150540 |
| 2025-05-29 | 6.40 | $6.37 | 154500 |
| 2025-05-28 | 6.41 | $6.38 | 156400 |
| 2025-05-27 | 6.41 | $6.35 | 107200 |
| 2025-05-23 | 6.42 | $6.38 | 104547 |
| 2025-05-22 | 6.43 | $6.35 | 78332 |
| 2025-05-21 | 6.44 | $6.32 | 127938 |
| 2025-05-20 | 6.47 | $6.40 | 111240 |
| 2025-05-19 | 6.47 | $6.36 | 148100 |
| 2025-05-16 | 6.49 | $6.47 | 163700 |
| 2025-05-15 | 6.47 | $6.45 | 114949 |
| 2025-05-14 | 6.46 | $6.45 | 136117 |
| 2025-05-13 | 6.44 | $6.46 | 102815 |
| 2025-05-12 | 6.42 | $6.42 | 190247 |
| 2025-05-09 | 6.40 | $6.40 | 51900 |
| 2025-05-08 | 6.38 | $6.40 | 159800 |
| 2025-05-07 | 6.36 | $6.37 | 97743 |
| 2025-05-06 | 6.34 | $6.35 | 93100 |
| 2025-05-05 | 6.32 | $6.40 | 115333 |
| 2025-05-02 | 6.28 | $6.34 | 86100 |
| 2025-05-01 | 6.25 | $6.32 | 190900 |
| 2025-04-30 | 6.23 | $6.30 | 157900 |
| 2025-04-29 | 6.20 | $6.29 | 109700 |
| 2025-04-28 | 6.17 | $6.27 | 83428 |
| 2025-04-25 | 6.14 | $6.27 | 74613 |
| 2025-04-24 | 6.11 | $6.25 | 123400 |
| 2025-04-23 | 6.07 | $6.20 | 203100 |
| 2025-04-22 | 6.05 | $6.12 | 156311 |
| 2025-04-21 | 6.04 | $6.05 | 173600 |
| 2025-04-17 | 6.06 | $6.14 | 173100 |
| 2025-04-16 | 6.06 | $6.15 | 218600 |
| 2025-04-15 | 6.06 | $6.19 | 293200 |
| 2025-04-14 | 6.04 | $6.14 | 196421 |
| 2025-04-11 | 6.04 | $6.09 | 179711 |
| 2025-04-10 | 6.06 | $6.08 | 238600 |
| 2025-04-09 | 6.08 | $6.12 | 244254 |
| 2025-04-08 | 6.10 | $5.93 | 361438 |
| 2025-04-07 | 6.19 | $5.86 | 558723 |
| 2025-04-04 | 6.33 | $6.10 | 614000 |
| 2025-04-03 | 6.41 | $6.37 | 254400 |
| 2025-04-02 | 6.44 | $6.47 | 148400 |
| 2025-04-01 | 6.43 | $6.45 | 114605 |
| 2025-03-31 | 6.43 | $6.46 | 119112 |
| 2025-03-28 | 6.43 | $6.45 | 209000 |
| 2025-03-27 | 6.43 | $6.45 | 199425 |
| 2025-03-26 | 6.43 | $6.44 | 146500 |
| 2025-03-25 | 6.44 | $6.48 | 133800 |
| 2025-03-24 | 6.44 | $6.43 | 302700 |
| 2025-03-21 | 6.45 | $6.46 | 272400 |
| 2025-03-20 | 6.46 | $6.48 | 146236 |
| 2025-03-19 | 6.46 | $6.45 | 116300 |
| 2025-03-18 | 6.48 | $6.46 | 189000 |
| 2025-03-17 | 6.49 | $6.51 | 151144 |
| 2025-03-14 | 6.50 | $6.54 | 182000 |
| 2025-03-13 | 6.49 | $6.49 | 157805 |
| 2025-03-12 | 6.50 | $6.48 | 204124 |
| 2025-03-11 | 6.52 | $6.53 | 145400 |
| 2025-03-10 | 6.52 | $6.54 | 132035 |
| 2025-03-07 | 6.53 | $6.56 | 244100 |
| 2025-03-06 | 6.53 | $6.54 | 200021 |
| 2025-03-05 | 6.53 | $6.50 | 235422 |
| 2025-03-04 | 6.55 | $6.52 | 329500 |
| 2025-03-03 | 6.57 | $6.53 | 216800 |
| 2025-02-28 | 6.60 | $6.55 | 215739 |
| 2025-02-27 | 6.62 | $6.54 | 304500 |
| 2025-02-26 | 6.64 | $6.60 | 204500 |
| 2025-02-25 | 6.66 | $6.63 | 166630 |
| 2025-02-24 | 6.66 | $6.62 | 184734 |
| 2025-02-21 | 6.68 | $6.65 | 100512 |
| 2025-02-20 | 6.68 | $6.63 | 139425 |
| 2025-02-19 | 6.69 | $6.69 | 217631 |
| 2025-02-18 | 6.69 | $6.68 | 148200 |
| 2025-02-14 | 6.69 | $6.70 | 78800 |
| 2025-02-13 | 6.68 | $6.69 | 146311 |
| 2025-02-12 | 6.67 | $6.68 | 140813 |
| 2025-02-11 | 6.66 | $6.66 | 107319 |
| 2025-02-10 | 6.66 | $6.64 | 128200 |
| 2025-02-07 | 6.66 | $6.64 | 167506 |
| 2025-02-06 | 6.66 | $6.65 | 180300 |
| 2025-02-05 | 6.66 | $6.67 | 142300 |
| 2025-02-04 | 6.65 | $6.65 | 110138 |
| 2025-02-03 | 6.64 | $6.63 | 188200 |
| 2025-01-31 | 6.64 | $6.65 | 265126 |
| 2025-01-30 | 6.63 | $6.62 | 165100 |
| 2025-01-29 | 6.63 | $6.64 | 196615 |
| 2025-01-28 | 6.62 | $6.64 | 320000 |
| 2025-01-27 | 6.61 | $6.61 | 235421 |
| 2025-01-24 | 6.61 | $6.62 | 334300 |
| 2025-01-23 | 6.60 | $6.56 | 245525 |
| 2025-01-22 | 6.61 | $6.54 | 302000 |
| 2025-01-21 | 6.63 | $6.59 | 219400 |
| 2025-01-17 | 6.64 | $6.68 | 385237 |
| 2025-01-16 | 6.61 | $6.64 | 196000 |
| 2025-01-15 | 6.60 | $6.64 | 203131 |
| 2025-01-14 | 6.59 | $6.59 | 184809 |
| 2025-01-13 | 6.58 | $6.56 | 171000 |
| 2025-01-10 | 6.59 | $6.58 | 132100 |
| 2025-01-08 | 6.58 | $6.66 | 178591 |
| 2025-01-07 | 6.56 | $6.59 | 141600 |
| 2025-01-06 | 6.55 | $6.61 | 213208 |
| 2025-01-03 | 6.53 | $6.59 | 87833 |
| 2025-01-02 | 6.51 | $6.59 | 88600 |
| 2024-12-31 | 6.49 | $6.63 | 649247 |
| 2024-12-30 | 6.46 | $6.50 | 197000 |
| 2024-12-27 | 6.45 | $6.45 | 99600 |
| 2024-12-26 | 6.47 | $6.47 | 212447 |
| 2024-12-24 | 6.48 | $6.46 | 130826 |
| 2024-12-23 | 6.50 | $6.45 | 140617 |
| 2024-12-20 | 6.52 | $6.44 | 328900 |
| 2024-12-19 | 6.56 | $6.39 | 363900 |
| 2024-12-18 | 6.62 | $6.41 | 271200 |
| 2024-12-17 | 6.68 | $6.57 | 99619 |
| 2024-12-16 | 6.71 | $6.63 | 98300 |
| 2024-12-13 | 6.73 | $6.69 | 206539 |
| 2024-12-12 | 6.73 | $6.72 | 175900 |
| 2024-12-11 | 6.71 | $6.72 | 159616 |
| 2024-12-10 | 6.70 | $6.68 | 176940 |
| 2024-12-09 | 6.69 | $6.70 | 315548 |
| 2024-12-06 | 6.68 | $6.71 | 153928 |
| 2024-12-05 | 6.66 | $6.67 | 133219 |
| 2024-12-04 | 6.64 | $6.67 | 155904 |
| 2024-12-03 | 6.62 | $6.66 | 112100 |
| 2024-12-02 | 6.60 | $6.64 | 121837 |
| 2024-11-29 | 6.58 | $6.64 | 83500 |
| 2024-11-27 | 6.56 | $6.58 | 67500 |
| 2024-11-26 | 6.55 | $6.57 | 179100 |
| 2024-11-25 | 6.54 | $6.61 | 93000 |
| 2024-11-22 | 6.52 | $6.60 | 212700 |
| 2024-11-21 | 6.49 | $6.55 | 125200 |
| 2024-11-20 | 6.48 | $6.51 | 188130 |
| 2024-11-19 | 6.48 | $6.49 | 244600 |
| 2024-11-18 | 6.48 | $6.43 | 213338 |
| 2024-11-15 | 6.50 | $6.48 | 272332 |
| 2024-11-14 | 6.52 | $6.51 | 243039 |
| 2024-11-13 | 6.52 | $6.52 | 197707 |
| 2024-11-12 | 6.53 | $6.56 | 126600 |
| 2024-11-11 | 6.52 | $6.61 | 138914 |
| 2024-11-08 | 6.50 | $6.59 | 158600 |
| 2024-11-07 | 6.48 | $6.57 | 119421 |
| 2024-11-06 | 6.46 | $6.54 | 229541 |
| 2024-11-05 | 6.45 | $6.48 | 126700 |
| 2024-11-04 | 6.46 | $6.48 | 163400 |
| 2024-11-01 | 6.47 | $6.51 | 185528 |
| 2024-10-31 | 6.48 | $6.51 | 202243 |
| 2024-10-30 | 6.48 | $6.47 | 157600 |
| 2024-10-29 | 6.50 | $6.47 | 252900 |
| 2024-10-28 | 6.53 | $6.51 | 179500 |
| 2024-10-25 | 6.55 | $6.56 | 192400 |
| 2024-10-24 | 6.56 | $6.55 | 96209 |
| 2024-10-23 | 6.58 | $6.54 | 82100 |
| 2024-10-22 | 6.61 | $6.56 | 97200 |
| 2024-10-21 | 6.64 | $6.58 | 332921 |
| 2024-10-18 | 6.66 | $6.55 | 199500 |
| 2024-10-17 | 6.70 | $6.58 | 350300 |
| 2024-10-16 | 6.74 | $6.73 | 489800 |
| 2024-10-15 | 6.75 | $6.74 | 275429 |
| 2024-10-14 | 6.75 | $6.75 | 221700 |
| 2024-10-11 | 6.74 | $6.75 | 186636 |
| 2024-10-10 | 6.74 | $6.76 | 170215 |
| 2024-10-09 | 6.73 | $6.77 | 204200 |
| 2024-10-08 | 6.72 | $6.73 | 180708 |
| 2024-10-07 | 6.71 | $6.75 | 339333 |
| 2024-10-04 | 6.70 | $6.71 | 119100 |
| 2024-10-03 | 6.69 | $6.69 | 193034 |
| 2024-10-02 | 6.70 | $6.72 | 223914 |
| 2024-10-01 | 6.69 | $6.72 | 242300 |
| 2024-09-30 | 6.68 | $6.67 | 292740 |
| 2024-09-27 | 6.69 | $6.68 | 160339 |
| 2024-09-26 | 6.70 | $6.69 | 161805 |
| 2024-09-25 | 6.70 | $6.68 | 146000 |
| 2024-09-24 | 6.71 | $6.68 | 198404 |
| 2024-09-23 | 6.71 | $6.67 | 141217 |
| 2024-09-20 | 6.73 | $6.70 | 115800 |
| 2024-09-19 | 6.73 | $6.68 | 222314 |
| 2024-09-18 | 6.75 | $6.78 | 222432 |
| 2024-09-17 | 6.73 | $6.78 | 255605 |
| 2024-09-16 | 6.71 | $6.75 | 138141 |
| 2024-09-13 | 6.69 | $6.73 | 186031 |
| 2024-09-12 | 6.68 | $6.70 | 216000 |
| 2024-09-11 | 6.68 | $6.68 | 279000 |
| 2024-09-10 | 6.67 | $6.67 | 254900 |
| 2024-09-09 | 6.68 | $6.64 | 97506 |
| 2024-09-06 | 6.69 | $6.63 | 239100 |
| 2024-09-05 | 6.70 | $6.65 | 220721 |
| 2024-09-04 | 6.71 | $6.67 | 262520 |
| 2024-09-03 | 6.72 | $6.69 | 122200 |
| 2024-08-30 | 6.73 | $6.72 | 144525 |
| 2024-08-29 | 6.72 | $6.70 | 114504 |
| 2024-08-28 | 6.72 | $6.72 | 84100 |
| 2024-08-27 | 6.71 | $6.72 | 95104 |
| 2024-08-26 | 6.69 | $6.72 | 181300 |
| 2024-08-23 | 6.68 | $6.68 | 110042 |
| 2024-08-22 | 6.67 | $6.61 | 87400 |
| 2024-08-21 | 6.68 | $6.64 | 252229 |
| 2024-08-20 | 6.68 | $6.66 | 253224 |
| 2024-08-19 | 6.68 | $6.64 | 324600 |
| 2024-08-16 | 6.68 | $6.74 | 346538 |
| 2024-08-15 | 6.65 | $6.67 | 175000 |
| 2024-08-14 | 6.64 | $6.65 | 143100 |
| 2024-08-13 | 6.62 | $6.66 | 93709 |
| 2024-08-12 | 6.60 | $6.63 | 125900 |
| 2024-08-09 | 6.59 | $6.63 | 179900 |
| 2024-08-08 | 6.57 | $6.65 | 440712 |
| 2024-08-07 | 6.54 | $6.61 | 672526 |
| 2024-08-06 | 6.51 | $6.56 | 672744 |
| 2024-08-05 | 6.49 | $6.36 | 260425 |
| 2024-08-02 | 6.54 | $6.50 | 264700 |
| 2024-08-01 | 6.55 | $6.55 | 200747 |
| 2024-07-31 | 6.54 | $6.54 | 233140 |
| 2024-07-30 | 6.53 | $6.52 | 166100 |
| 2024-07-29 | 6.53 | $6.49 | 193300 |
| 2024-07-26 | 6.54 | $6.52 | 153900 |
| 2024-07-25 | 6.54 | $6.45 | 170501 |
| 2024-07-24 | 6.57 | $6.52 | 127619 |
| 2024-07-23 | 6.57 | $6.53 | 117200 |
| 2024-07-22 | 6.57 | $6.52 | 138700 |
| 2024-07-19 | 6.57 | $6.54 | 1.5M |
| 2024-07-18 | 6.57 | $6.51 | 429319 |
| 2024-07-17 | 6.57 | $6.60 | 589803 |
| 2024-07-16 | 6.55 | $6.63 | 369700 |
| 2024-07-15 | 6.50 | $6.55 | 520500 |
| 2024-07-12 | 6.48 | $6.51 | 115732 |
| 2024-07-11 | 6.46 | $6.51 | 192811 |
| 2024-07-10 | 6.43 | $6.47 | 209200 |
| 2024-07-09 | 6.41 | $6.45 | 248802 |
| 2024-07-08 | 6.40 | $6.40 | 94644 |
| 2024-07-05 | 6.39 | $6.39 | 147800 |
| 2024-07-03 | 6.39 | $6.45 | 164011 |
| 2024-07-02 | 6.36 | $6.40 | 179700 |
| 2024-07-01 | 6.35 | $6.36 | 267900 |
| 2024-06-28 | 6.34 | $6.34 | 174638 |
| 2024-06-27 | 6.34 | $6.36 | 190200 |
| 2024-06-26 | 6.34 | $6.34 | 172031 |
| 2024-06-25 | 6.34 | $6.37 | 223100 |
| 2024-06-24 | 6.33 | $6.29 | 144012 |
| 2024-06-21 | 6.34 | $6.27 | 247215 |
| 2024-06-20 | 6.36 | $6.31 | 242332 |
| 2024-06-18 | 6.38 | $6.31 | 199401 |
| 2024-06-17 | 6.39 | $6.37 | 245722 |
| 2024-06-14 | 6.39 | $6.33 | 416700 |
| 2024-06-13 | 6.41 | $6.43 | 172723 |
| 2024-06-12 | 6.39 | $6.42 | 159300 |
| 2024-06-11 | 6.37 | $6.36 | 128817 |
| 2024-06-10 | 6.37 | $6.39 | 70921 |
| 2024-06-07 | 6.35 | $6.38 | 173138 |
| 2024-06-06 | 6.34 | $6.39 | 109900 |
| 2024-06-05 | 6.32 | $6.36 | 132100 |
| 2024-06-04 | 6.30 | $6.31 | 142619 |
| 2024-06-03 | 6.29 | $6.31 | 98816 |
| 2024-05-31 | 6.28 | $6.31 | 149646 |
| 2024-05-30 | 6.27 | $6.25 | 78600 |
| 2024-05-29 | 6.28 | $6.21 | 195908 |
| 2024-05-28 | 6.30 | $6.26 | 130400 |
| 2024-05-24 | 6.31 | $6.29 | 76833 |
| 2024-05-23 | 6.32 | $6.29 | 176800 |
| 2024-05-22 | 6.32 | $6.31 | 144446 |
| 2024-05-21 | 6.31 | $6.28 | 241700 |
| 2024-05-20 | 6.32 | $6.27 | 109944 |
| 2024-05-17 | 6.33 | $6.33 | 126300 |
| 2024-05-16 | 6.32 | $6.28 | 234829 |
| 2024-05-15 | 6.32 | $6.36 | 203231 |
| 2024-05-14 | 6.30 | $6.31 | 336204 |
| 2024-05-13 | 6.29 | $6.29 | 255700 |
| 2024-05-10 | 6.29 | $6.27 | 92600 |
| 2024-05-09 | 6.28 | $6.29 | 112043 |
| 2024-05-08 | 6.27 | $6.26 | 153200 |
| 2024-05-07 | 6.27 | $6.28 | 410624 |
| 2024-05-06 | 6.26 | $6.30 | 67006 |
| 2024-05-03 | 6.24 | $6.28 | 117844 |
| 2024-05-02 | 6.23 | $6.29 | 64348 |
| 2024-05-01 | 6.21 | $6.27 | 111100 |
| 2024-04-30 | 6.18 | $6.23 | 115200 |
| 2024-04-29 | 6.17 | $6.22 | 109300 |
| 2024-04-26 | 6.16 | $6.20 | 109401 |
| 2024-04-25 | 6.15 | $6.16 | 142630 |
| 2024-04-24 | 6.15 | $6.19 | 145715 |
| 2024-04-23 | 6.14 | $6.20 | 144244 |
| 2024-04-22 | 6.13 | $6.15 | 92000 |
| 2024-04-19 | 6.14 | $6.13 | 213809 |
| 2024-04-18 | 6.15 | $6.15 | 59800 |
| 2024-04-17 | 6.16 | $6.14 | 69248 |
| 2024-04-16 | 6.17 | $6.10 | 156200 |
| 2024-04-15 | 6.20 | $6.15 | 392024 |
| 2024-04-12 | 6.23 | $6.18 | 135962 |
| 2024-04-11 | 6.24 | $6.25 | 215320 |
| 2024-04-10 | 6.24 | $6.26 | 240946 |
| 2024-04-09 | 6.24 | $6.30 | 227011 |
| 2024-04-08 | 6.23 | $6.26 | 265223 |
| 2024-04-05 | 6.22 | $6.21 | 149200 |
| 2024-04-04 | 6.23 | $6.21 | 558548 |
| 2024-04-03 | 6.24 | $6.22 | 315000 |
| 2024-04-02 | 6.25 | $6.23 | 211101 |
| 2024-04-01 | 6.26 | $6.25 | 224026 |
| 2024-03-28 | 6.26 | $6.27 | 193200 |
| 2024-03-27 | 6.26 | $6.25 | 222734 |
| 2024-03-26 | 6.26 | $6.23 | 193400 |
| 2024-03-25 | 6.28 | $6.24 | 232800 |
| 2024-03-22 | 6.29 | $6.28 | 75907 |
| 2024-03-21 | 6.29 | $6.29 | 99233 |
| 2024-03-20 | 6.29 | $6.30 | 184726 |
| 2024-03-19 | 6.29 | $6.30 | 84500 |
| 2024-03-18 | 6.29 | $6.27 | 60646 |
| 2024-03-15 | 6.30 | $6.32 | 193547 |
| 2024-03-14 | 6.29 | $6.29 | 84529 |
| 2024-03-13 | 6.29 | $6.31 | 176100 |
| 2024-03-12 | 6.28 | $6.32 | 156024 |
| 2024-03-11 | 6.27 | $6.30 | 80043 |
| 2024-03-08 | 6.26 | $6.28 | 62100 |
| 2024-03-07 | 6.26 | $6.28 | 75200 |
| 2024-03-06 | 6.25 | $6.27 | 209915 |
| 2024-03-05 | 6.25 | $6.24 | 191419 |
| 2024-03-04 | 6.26 | $6.26 | 203248 |
| 2024-03-01 | 6.26 | $6.28 | 105400 |
| 2024-02-29 | 6.26 | $6.29 | 84431 |
| 2024-02-28 | 6.26 | $6.26 | 78700 |
| 2024-02-27 | 6.27 | $6.24 | 159800 |
| 2024-02-26 | 6.28 | $6.25 | 150400 |
| 2024-02-23 | 6.29 | $6.27 | 228000 |
| 2024-02-22 | 6.30 | $6.28 | 121046 |
| 2024-02-21 | 6.31 | $6.30 | 147600 |
| 2024-02-20 | 6.32 | $6.30 | 117200 |
| 2024-02-16 | 6.33 | $6.28 | 97500 |
| 2024-02-15 | 6.34 | $6.33 | 158400 |
| 2024-02-14 | 6.34 | $6.34 | 125616 |
| 2024-02-13 | 6.34 | $6.35 | 92300 |
| 2024-02-12 | 6.34 | $6.35 | 156200 |
| 2024-02-09 | 6.33 | $6.33 | 122900 |
| 2024-02-08 | 6.33 | $6.35 | 83625 |
| 2024-02-07 | 6.32 | $6.37 | 95007 |
| 2024-02-06 | 6.31 | $6.36 | 81714 |
| 2024-02-05 | 6.29 | $6.32 | 109500 |
| 2024-02-02 | 6.28 | $6.31 | 79000 |
| 2024-02-01 | 6.28 | $6.36 | 168930 |
| 2024-01-31 | 6.26 | $6.30 | 151200 |
| 2024-01-30 | 6.25 | $6.29 | 154725 |
| 2024-01-29 | 6.24 | $6.28 | 244800 |
| 2024-01-26 | 6.24 | $6.26 | 203807 |
| 2024-01-25 | 6.24 | $6.27 | 97700 |
| 2024-01-24 | 6.25 | $6.26 | 109847 |
| 2024-01-23 | 6.25 | $6.22 | 148200 |
| 2024-01-22 | 6.27 | $6.22 | 472321 |
| 2024-01-19 | 6.30 | $6.18 | 478600 |
| 2024-01-18 | 6.34 | $6.18 | 335309 |
| 2024-01-17 | 6.39 | $6.34 | 186945 |
| 2024-01-16 | 6.41 | $6.34 | 139638 |
| 2024-01-12 | 6.42 | $6.37 | 155100 |
| 2024-01-11 | 6.43 | $6.41 | 88080 |
| 2024-01-10 | 6.43 | $6.44 | 71304 |
| 2024-01-09 | 6.41 | $6.40 | 95636 |
| 2024-01-08 | 6.41 | $6.45 | 94000 |
| 2024-01-05 | 6.38 | $6.42 | 142427 |
| 2024-01-04 | 6.36 | $6.45 | 363700 |
| 2024-01-03 | 6.33 | $6.31 | 81115 |
| 2024-01-02 | 6.33 | $6.31 | 109501 |
| 2023-12-29 | 6.33 | $6.22 | 426200 |
| 2023-12-28 | 6.36 | $6.33 | 245100 |
| 2023-12-27 | 6.36 | $6.36 | 168207 |
| 2023-12-26 | 6.35 | $6.34 | 125700 |
| 2023-12-22 | 6.34 | $6.29 | 96500 |
| 2023-12-21 | 6.35 | $6.30 | 68932 |
| 2023-12-20 | 6.36 | $6.28 | 209700 |
| 2023-12-19 | 6.37 | $6.38 | 262724 |
| 2023-12-18 | 6.34 | $6.41 | 195502 |
| 2023-12-15 | 6.31 | $6.30 | 169200 |
| 2023-12-14 | 6.30 | $6.34 | 174000 |
| 2023-12-13 | 6.27 | $6.32 | 155667 |
| 2023-12-12 | 6.25 | $6.22 | 100300 |
| 2023-12-11 | 6.25 | $6.20 | 101300 |
| 2023-12-08 | 6.25 | $6.21 | 92838 |
| 2023-12-07 | 6.25 | $6.18 | 245448 |
| 2023-12-06 | 6.26 | $6.21 | 250100 |
| 2023-12-05 | 6.27 | $6.21 | 124615 |
| 2023-12-04 | 6.27 | $6.29 | 133100 |
| 2023-12-01 | 6.24 | $6.35 | 220200 |
| 2023-11-30 | 6.19 | $6.16 | 176100 |
| 2023-11-29 | 6.19 | $6.17 | 115026 |
| 2023-11-28 | 6.19 | $6.15 | 80715 |
| 2023-11-27 | 6.18 | $6.18 | 50709 |
| 2023-11-24 | 6.17 | $6.15 | 52826 |
| 2023-11-22 | 6.16 | $6.10 | 83100 |
| 2023-11-21 | 6.17 | $6.12 | 127000 |
| 2023-11-20 | 6.17 | $6.15 | 89631 |
| 2023-11-17 | 6.16 | $6.13 | 158822 |
| 2023-11-16 | 6.15 | $6.15 | 97733 |
| 2023-11-15 | 6.13 | $6.12 | 157800 |
| 2023-11-14 | 6.11 | $6.12 | 208130 |
| 2023-11-13 | 6.10 | $6.05 | 52034 |
| 2023-11-10 | 6.10 | $6.09 | 47100 |
| 2023-11-09 | 6.08 | $6.06 | 39909 |
| 2023-11-08 | 6.08 | $6.13 | 81203 |
| 2023-11-07 | 6.04 | $6.13 | 37213 |
| 2023-11-06 | 6.00 | $6.15 | 120500 |
| 2023-11-03 | 5.95 | $6.15 | 136335 |
| 2023-11-02 | 5.88 | $6.05 | 132220 |
| 2023-11-01 | 5.83 | $5.98 | 173505 |
| 2023-10-31 | 5.79 | $5.89 | 161308 |
| 2023-10-30 | 5.78 | $5.82 | 143600 |
| 2023-10-27 | 5.78 | $5.79 | 139918 |
| 2023-10-26 | 5.79 | $5.79 | 111346 |
| 2023-10-25 | 5.81 | $5.77 | 223200 |
| 2023-10-24 | 5.84 | $5.87 | 117216 |
| 2023-10-23 | 5.85 | $5.83 | 98600 |
| 2023-10-20 | 5.88 | $5.87 | 88700 |
| 2023-10-19 | 5.89 | $5.90 | 128300 |
| 2023-10-18 | 5.91 | $5.93 | 172122 |
| 2023-10-17 | 5.91 | $5.91 | 149900 |
| 2023-10-16 | 5.93 | $5.90 | 155600 |
| 2023-10-13 | 5.95 | $5.91 | 100100 |
| 2023-10-12 | 5.98 | $6.01 | 95000 |
| 2023-10-11 | 5.98 | $6.01 | 132391 |
| 2023-10-10 | 5.99 | $6.05 | 76129 |
| 2023-10-09 | 5.98 | $6.02 | 162118 |
| 2023-10-06 | 5.98 | $6.00 | 122034 |
| 2023-10-05 | 6.00 | $5.99 | 189700 |
| 2023-10-04 | 6.01 | $5.95 | 89800 |
| 2023-10-03 | 6.05 | $5.92 | 183300 |
| 2023-10-02 | 6.10 | $6.04 | 231321 |
| 2023-09-29 | 6.13 | $6.09 | 220332 |
| 2023-09-28 | 6.15 | $6.09 | 131200 |
| 2023-09-27 | 6.17 | $6.17 | 124300 |
| 2023-09-26 | 6.18 | $6.12 | 71300 |
| 2023-09-25 | 6.19 | $6.20 | 50800 |
| 2023-09-22 | 6.19 | $6.24 | 72800 |
| 2023-09-21 | 6.18 | $6.17 | 71400 |
| 2023-09-20 | 6.18 | $6.17 | 105118 |
| 2023-09-19 | 6.19 | $6.19 | 106800 |
| 2023-09-18 | 6.19 | $6.20 | 131546 |
| 2023-09-15 | 6.19 | $6.16 | 78638 |
| 2023-09-14 | 6.20 | $6.20 | 144500 |
| 2023-09-13 | 6.20 | $6.22 | 190041 |
| 2023-09-12 | 6.20 | $6.23 | 140500 |
| 2023-09-11 | 6.19 | $6.21 | 191000 |
| 2023-09-08 | 6.18 | $6.25 | 280600 |
| 2023-09-07 | 6.17 | $6.24 | 122004 |
| 2023-09-06 | 6.15 | $6.17 | 248200 |
| 2023-09-05 | 6.15 | $6.15 | 151000 |
| 2023-09-01 | 6.15 | $6.17 | 210200 |
| 2023-08-31 | 6.16 | $6.20 | 307500 |
| 2023-08-30 | 6.15 | $6.17 | 315802 |
| 2023-08-29 | 6.15 | $6.18 | 295900 |
| 2023-08-28 | 6.15 | $6.16 | 250000 |
| 2023-08-25 | 6.16 | $6.14 | 204710 |
| 2023-08-24 | 6.18 | $6.14 | 159600 |
| 2023-08-23 | 6.20 | $6.17 | 446517 |
| 2023-08-22 | 6.21 | $6.16 | 175900 |
| 2023-08-21 | 6.24 | $6.20 | 98100 |
| 2023-08-18 | 6.25 | $6.17 | 153100 |
| 2023-08-17 | 6.28 | $6.19 | 82534 |
| 2023-08-16 | 6.31 | $6.23 | 77100 |
| 2023-08-15 | 6.33 | $6.31 | 212800 |
| 2023-08-14 | 6.33 | $6.33 | 62400 |
| 2023-08-11 | 6.32 | $6.32 | 103500 |
| 2023-08-10 | 6.31 | $6.30 | 161700 |
| 2023-08-09 | 6.31 | $6.34 | 168839 |
| 2023-08-08 | 6.29 | $6.30 | 102913 |
| 2023-08-07 | 6.28 | $6.28 | 204200 |
| 2023-08-04 | 6.28 | $6.30 | 93100 |
| 2023-08-03 | 6.27 | $6.24 | 152507 |
| 2023-08-02 | 6.27 | $6.29 | 200100 |
| 2023-08-01 | 6.26 | $6.24 | 111800 |
| 2023-07-31 | 6.26 | $6.28 | 63144 |
| 2023-07-28 | 6.25 | $6.27 | 57100 |
| 2023-07-27 | 6.24 | $6.23 | 194800 |
| 2023-07-26 | 6.24 | $6.24 | 125401 |
| 2023-07-25 | 6.23 | $6.20 | 214700 |
| 2023-07-24 | 6.24 | $6.25 | 225500 |
| 2023-07-21 | 6.23 | $6.19 | 40920 |
| 2023-07-20 | 6.24 | $6.18 | 92530 |
| 2023-07-19 | 6.26 | $6.17 | 152101 |
| 2023-07-18 | 6.28 | $6.28 | 110933 |
| 2023-07-17 | 6.27 | $6.30 | 154817 |
| 2023-07-14 | 6.25 | $6.22 | 146200 |
| 2023-07-13 | 6.25 | $6.26 | 85400 |
| 2023-07-12 | 6.24 | $6.26 | 121100 |
| 2023-07-11 | 6.22 | $6.25 | 62823 |
| 2023-07-10 | 6.20 | $6.21 | 71441 |
| 2023-07-07 | 6.19 | $6.18 | 155734 |
| 2023-07-06 | 6.19 | $6.18 | 144414 |
| 2023-07-05 | 6.19 | $6.22 | 149907 |
| 2023-07-03 | 6.18 | $6.23 | 111300 |
| 2023-06-30 | 6.15 | $6.18 | 207837 |
| 2023-06-29 | 6.14 | $6.14 | 144900 |
| 2023-06-28 | 6.14 | $6.16 | 132800 |
| 2023-06-27 | 6.13 | $6.12 | 169147 |
| 2023-06-26 | 6.13 | $6.10 | 122720 |
| 2023-06-23 | 6.14 | $6.12 | 95419 |
| 2023-06-22 | 6.15 | $6.14 | 168600 |
| 2023-06-21 | 6.15 | $6.13 | 101300 |
| 2023-06-20 | 6.15 | $6.17 | 213800 |
| 2023-06-16 | 6.14 | $6.16 | 65200 |
| 2023-06-15 | 6.14 | $6.20 | 123410 |
| 2023-06-14 | 6.11 | $6.17 | 212900 |
| 2023-06-13 | 6.10 | $6.15 | 74700 |
| 2023-06-12 | 6.08 | $6.12 | 94100 |
| 2023-06-09 | 6.07 | $6.08 | 123300 |
| 2023-06-08 | 6.08 | $6.09 | 99100 |
| 2023-06-07 | 6.08 | $6.08 | 142400 |
| 2023-06-06 | 6.08 | $6.09 | 340200 |
| 2023-06-05 | 6.09 | $6.10 | 108486 |
| 2023-06-02 | 6.09 | $6.14 | 105900 |
| 2023-06-01 | 6.08 | $6.17 | 96938 |
| 2023-05-31 | 6.06 | $6.11 | 128900 |
| 2023-05-30 | 6.05 | $6.09 | 73800 |
| 2023-05-26 | 6.05 | $6.07 | 67800 |
| 2023-05-25 | 6.06 | $6.04 | 114600 |
| 2023-05-24 | 6.08 | $6.03 | 112100 |
| 2023-05-23 | 6.11 | $6.07 | 93731 |
| 2023-05-22 | 6.13 | $6.14 | 128845 |
| 2023-05-19 | 6.14 | $6.10 | 92100 |
| 2023-05-18 | 6.16 | $6.13 | 82300 |
| 2023-05-17 | 6.18 | $6.16 | 50300 |
| 2023-05-16 | 6.19 | $6.12 | 109320 |
| 2023-05-15 | 6.22 | $6.18 | 124701 |
| 2023-05-12 | 6.24 | $6.13 | 118533 |
| 2023-05-11 | 6.27 | $6.20 | 157700 |
| 2023-05-10 | 6.29 | $6.23 | 128500 |
| 2023-05-09 | 6.30 | $6.28 | 102540 |
| 2023-05-08 | 6.31 | $6.29 | 113721 |
| 2023-05-05 | 6.30 | $6.33 | 214924 |
| 2023-05-04 | 6.29 | $6.24 | 138518 |
| 2023-05-03 | 6.30 | $6.25 | 62500 |
| 2023-05-02 | 6.31 | $6.25 | 94031 |
| 2023-05-01 | 6.32 | $6.31 | 186124 |
| 2023-04-28 | 6.31 | $6.35 | 226010 |
| 2023-04-27 | 6.29 | $6.32 | 145100 |
| 2023-04-26 | 6.27 | $6.25 | 176600 |
| 2023-04-25 | 6.27 | $6.24 | 106400 |
| 2023-04-24 | 6.27 | $6.27 | 181700 |
| 2023-04-21 | 6.26 | $6.22 | 120723 |
| 2023-04-20 | 6.26 | $6.22 | 57600 |
| 2023-04-19 | 6.27 | $6.20 | 139300 |
| 2023-04-18 | 6.28 | $6.32 | 188601 |
| 2023-04-17 | 6.26 | $6.30 | 101914 |
| 2023-04-14 | 6.24 | $6.29 | 77238 |
| 2023-04-13 | 6.22 | $6.30 | 101621 |
| 2023-04-12 | 6.19 | $6.32 | 182800 |
| 2023-04-11 | 6.14 | $6.22 | 651043 |
| 2023-04-10 | 6.12 | $6.20 | 236444 |
| 2023-04-06 | 6.10 | $6.10 | 205845 |
| 2023-04-05 | 6.11 | $6.14 | 215500 |
| 2023-04-04 | 6.11 | $6.16 | 225000 |
| 2023-04-03 | 6.10 | $6.18 | 229900 |
| 2023-03-31 | 6.09 | $6.18 | 387600 |
| 2023-03-30 | 6.08 | $6.16 | 141500 |
| 2023-03-29 | 6.06 | $6.13 | 216200 |
| 2023-03-28 | 6.06 | $6.13 | 131329 |
| 2023-03-27 | 6.06 | $6.11 | 96734 |
| 2023-03-24 | 6.07 | $6.08 | 134315 |
| 2023-03-23 | 6.09 | $6.14 | 77826 |
| 2023-03-22 | 6.09 | $6.10 | 131829 |
| 2023-03-21 | 6.11 | $6.11 | 89500 |
| 2023-03-20 | 6.14 | $6.07 | 142700 |
| 2023-03-17 | 6.18 | $6.14 | 79200 |
| 2023-03-16 | 6.21 | $6.19 | 95200 |
| 2023-03-15 | 6.24 | $6.27 | 674800 |
| 2023-03-14 | 6.25 | $6.25 | 254900 |
| 2023-03-13 | 6.26 | $6.12 | 193100 |
| 2023-03-10 | 6.32 | $6.26 | 142437 |
| 2023-03-09 | 6.36 | $6.32 | 80000 |
| 2023-03-08 | 6.38 | $6.40 | 106822 |
| 2023-03-07 | 6.38 | $6.40 | 74400 |
| 2023-03-06 | 6.37 | $6.40 | 163115 |
| 2023-03-03 | 6.37 | $6.44 | 162748 |
| 2023-03-02 | 6.36 | $6.40 | 58900 |
| 2023-03-01 | 6.36 | $6.40 | 86922 |
| 2023-02-28 | 6.36 | $6.39 | 166533 |
| 2023-02-27 | 6.36 | $6.37 | 138600 |
| 2023-02-24 | 6.37 | $6.32 | 123700 |
| 2023-02-23 | 6.40 | $6.32 | 113000 |
| 2023-02-22 | 6.44 | $6.34 | 126936 |
| 2023-02-21 | 6.47 | $6.36 | 105200 |
| 2023-02-17 | 6.51 | $6.45 | 174249 |
| 2023-02-16 | 6.53 | $6.44 | 225500 |
| 2023-02-15 | 6.56 | $6.53 | 218156 |
| 2023-02-14 | 6.56 | $6.51 | 129414 |
| 2023-02-13 | 6.57 | $6.54 | 138432 |
| 2023-02-10 | 6.57 | $6.54 | 156506 |
| 2023-02-09 | 6.57 | $6.54 | 161039 |
| 2023-02-08 | 6.56 | $6.54 | 223400 |
| 2023-02-07 | 6.56 | $6.53 | 162603 |
| 2023-02-06 | 6.56 | $6.53 | 279607 |
| 2023-02-03 | 6.55 | $6.53 | 206300 |
| 2023-02-02 | 6.55 | $6.55 | 277018 |
| 2023-02-01 | 6.53 | $6.52 | 197700 |
| 2023-01-31 | 6.52 | $6.50 | 168729 |
| 2023-01-30 | 6.51 | $6.48 | 87812 |
| 2023-01-27 | 6.51 | $6.48 | 117825 |
| 2023-01-26 | 6.51 | $6.45 | 116627 |
| 2023-01-25 | 6.51 | $6.47 | 251100 |
| 2023-01-24 | 6.50 | $6.47 | 214647 |
| 2023-01-23 | 6.50 | $6.49 | 166440 |
| 2023-01-20 | 6.48 | $6.48 | 91600 |
| 2023-01-19 | 6.47 | $6.46 | 76600 |
| 2023-01-18 | 6.45 | $6.46 | 72145 |
| 2023-01-17 | 6.43 | $6.50 | 162500 |
| 2023-01-13 | 6.39 | $6.50 | 67300 |
| 2023-01-12 | 6.35 | $6.48 | 147700 |
| 2023-01-11 | 6.29 | $6.43 | 116849 |
| 2023-01-10 | 6.25 | $6.37 | 108835 |
| 2023-01-09 | 6.21 | $6.31 | 155600 |
| 2023-01-06 | 6.18 | $6.27 | 178638 |
| 2023-01-05 | 6.16 | $6.20 | 161300 |
| 2023-01-04 | 6.16 | $6.20 | 212710 |
| 2023-01-03 | 6.16 | $6.20 | 224300 |
| 2022-12-30 | 6.16 | $6.21 | 241131 |
| 2022-12-29 | 6.15 | $6.23 | 160900 |
| 2022-12-28 | 6.14 | $6.19 | 309503 |
| 2022-12-27 | 6.15 | $6.13 | 169427 |
| 2022-12-23 | 6.17 | $6.18 | 124700 |
| 2022-12-22 | 6.18 | $6.16 | 215728 |
| 2022-12-21 | 6.21 | $6.16 | 185512 |
| 2022-12-20 | 6.24 | $6.14 | 313736 |
| 2022-12-19 | 6.28 | $6.16 | 109200 |
| 2022-12-16 | 6.33 | $6.21 | 287000 |
| 2022-12-15 | 6.37 | $6.29 | 215100 |
| 2022-12-14 | 6.40 | $6.33 | 159100 |
| 2022-12-13 | 6.42 | $6.35 | 209017 |
| 2022-12-12 | 6.44 | $6.38 | 184637 |
| 2022-12-09 | 6.45 | $6.34 | 120506 |
| 2022-12-08 | 6.48 | $6.37 | 166842 |
| 2022-12-07 | 6.50 | $6.41 | 129047 |
| 2022-12-06 | 6.51 | $6.40 | 103449 |
| 2022-12-05 | 6.52 | $6.42 | 76900 |
| 2022-12-02 | 6.54 | $6.46 | 112431 |
| 2022-12-01 | 6.53 | $6.53 | 149400 |
| 2022-11-30 | 6.51 | $6.54 | 141720 |
| 2022-11-29 | 6.48 | $6.45 | 93257 |
| 2022-11-28 | 6.46 | $6.42 | 160800 |
| 2022-11-25 | 6.45 | $6.44 | 50317 |
| 2022-11-23 | 6.43 | $6.42 | 68800 |
| 2022-11-22 | 6.41 | $6.39 | 91500 |
| 2022-11-21 | 6.39 | $6.32 | 126300 |
| 2022-11-18 | 6.39 | $6.33 | 122600 |
| 2022-11-17 | 6.38 | $6.30 | 111100 |
| 2022-11-16 | 6.39 | $6.32 | 233500 |
| 2022-11-15 | 6.38 | $6.44 | 139900 |
| 2022-11-14 | 6.33 | $6.31 | 215500 |
| 2022-11-11 | 6.32 | $6.36 | 175648 |
| 2022-11-10 | 6.28 | $6.38 | 120600 |
| 2022-11-09 | 6.23 | $6.25 | 87000 |
| 2022-11-08 | 6.20 | $6.28 | 128700 |
| 2022-11-07 | 6.16 | $6.23 | 106500 |
| 2022-11-04 | 6.13 | $6.19 | 159100 |
| 2022-11-03 | 6.10 | $6.12 | 187137 |
| 2022-11-02 | 6.09 | $6.14 | 171300 |
| 2022-11-01 | 6.08 | $6.23 | 95300 |
| 2022-10-31 | 6.03 | $6.12 | 118100 |
| 2022-10-28 | 6.00 | $6.11 | 111500 |
| 2022-10-27 | 5.98 | $6.07 | 120000 |
| 2022-10-26 | 5.96 | $6.06 | 205818 |
| 2022-10-25 | 5.94 | $6.07 | 138900 |
| 2022-10-24 | 5.92 | $6.00 | 110300 |
| 2022-10-21 | 5.92 | $6.01 | 92000 |
| 2022-10-20 | 5.91 | $5.97 | 100300 |
| 2022-10-19 | 5.92 | $5.99 | 70790 |
| 2022-10-18 | 5.93 | $6.03 | 101417 |
| 2022-10-17 | 5.93 | $6.00 | 177031 |
| 2022-10-14 | 5.95 | $5.95 | 122638 |
| 2022-10-13 | 5.98 | $6.03 | 102544 |
| 2022-10-12 | 6.00 | $6.04 | 122700 |
| 2022-10-11 | 6.03 | $6.05 | 348500 |
| 2022-10-10 | 6.06 | $6.06 | 83534 |
| 2022-10-07 | 6.10 | $6.14 | 97000 |
| 2022-10-06 | 6.13 | $6.19 | 52431 |
| 2022-10-05 | 6.15 | $6.23 | 105095 |
| 2022-10-04 | 6.16 | $6.32 | 139100 |
| 2022-10-03 | 6.15 | $6.26 | 86400 |
| 2022-09-30 | 6.16 | $6.18 | 66100 |
| 2022-09-29 | 6.20 | $6.16 | 118800 |
| 2022-09-28 | 6.25 | $6.29 | 53700 |
| 2022-09-27 | 6.29 | $6.19 | 78900 |
| 2022-09-26 | 6.36 | $6.22 | 182400 |
| 2022-09-23 | 6.45 | $6.37 | 100332 |
| 2022-09-22 | 6.51 | $6.46 | 69735 |
| 2022-09-21 | 6.56 | $6.54 | 77400 |
| 2022-09-20 | 6.59 | $6.53 | 30849 |
| 2022-09-19 | 6.63 | $6.57 | 23600 |
| 2022-09-16 | 6.68 | $6.57 | 108500 |
| 2022-09-15 | 6.73 | $6.70 | 60145 |
| 2022-09-14 | 6.76 | $6.80 | 75100 |
| 2022-09-13 | 6.76 | $6.77 | 57730 |
| 2022-09-12 | 6.77 | $6.82 | 83533 |
| 2022-09-09 | 6.77 | $6.79 | 70204 |
| 2022-09-08 | 6.78 | $6.75 | 138200 |
| 2022-09-07 | 6.81 | $6.75 | 82035 |
| 2022-09-06 | 6.84 | $6.73 | 120412 |
| 2022-09-02 | 6.89 | $6.82 | 40700 |
| 2022-09-01 | 6.92 | $6.86 | 73601 |
| 2022-08-31 | 6.94 | $6.89 | 82028 |
| 2022-08-30 | 6.96 | $6.87 | 109601 |
| 2022-08-29 | 6.99 | $6.94 | 109600 |
| 2022-08-26 | 7.00 | $6.95 | 45008 |
| 2022-08-25 | 7.01 | $7.00 | 69100 |
| 2022-08-24 | 7.01 | $6.98 | 73600 |
| 2022-08-23 | 7.01 | $6.89 | 90500 |
| 2022-08-22 | 7.05 | $6.90 | 108700 |
| 2022-08-19 | 7.08 | $6.96 | 84500 |
| 2022-08-18 | 7.10 | $7.05 | 60000 |
| 2022-08-17 | 7.10 | $6.99 | 83300 |
| 2022-08-16 | 7.11 | $7.05 | 166100 |
| 2022-08-15 | 7.11 | $7.02 | 88803 |
| 2022-08-12 | 7.11 | $7.07 | 134929 |
| 2022-08-11 | 7.10 | $7.11 | 74729 |
| 2022-08-10 | 7.07 | $7.07 | 162937 |
| 2022-08-09 | 7.04 | $7.03 | 141114 |
| 2022-08-08 | 7.01 | $7.00 | 131800 |
| 2022-08-05 | 6.99 | $6.98 | 60031 |
| 2022-08-04 | 6.97 | $6.98 | 110701 |
| 2022-08-03 | 6.94 | $7.02 | 114300 |
| 2022-08-02 | 6.90 | $6.97 | 133942 |
| 2022-08-01 | 6.85 | $6.97 | 129100 |
| 2022-07-29 | 6.80 | $6.88 | 142200 |
| 2022-07-28 | 6.76 | $6.83 | 96647 |
| 2022-07-27 | 6.73 | $6.75 | 89400 |
| 2022-07-26 | 6.71 | $6.69 | 123622 |
| 2022-07-25 | 6.72 | $6.70 | 104245 |
| 2022-07-22 | 6.72 | $6.73 | 107700 |
| 2022-07-21 | 6.71 | $6.72 | 56007 |
| 2022-07-20 | 6.70 | $6.69 | 98400 |
| 2022-07-19 | 6.70 | $6.67 | 67537 |
| 2022-07-18 | 6.70 | $6.63 | 117400 |
| 2022-07-15 | 6.72 | $6.67 | 72033 |
| 2022-07-14 | 6.72 | $6.70 | 98500 |
| 2022-07-13 | 6.72 | $6.73 | 78500 |
| 2022-07-12 | 6.71 | $6.75 | 83546 |
| 2022-07-11 | 6.70 | $6.68 | 81718 |
| 2022-07-08 | 6.70 | $6.73 | 36000 |
| 2022-07-07 | 6.68 | $6.73 | 55000 |
| 2022-07-06 | 6.66 | $6.69 | 154620 |
| 2022-07-05 | 6.65 | $6.76 | 93031 |
| 2022-07-01 | 6.62 | $6.75 | 62500 |
| 2022-06-30 | 6.58 | $6.76 | 244600 |
| 2022-06-29 | 6.54 | $6.65 | 142344 |
| 2022-06-28 | 6.52 | $6.59 | 211300 |
| 2022-06-27 | 6.51 | $6.55 | 86123 |
| 2022-06-24 | 6.52 | $6.56 | 114100 |
| 2022-06-23 | 6.53 | $6.49 | 106234 |
| 2022-06-22 | 6.56 | $6.45 | 575000 |
| 2022-06-21 | 6.62 | $6.52 | 86749 |
| 2022-06-17 | 6.67 | $6.55 | 95549 |
| 2022-06-16 | 6.72 | $6.45 | 139133 |
| 2022-06-15 | 6.81 | $6.72 | 107341 |
| 2022-06-14 | 6.84 | $6.73 | 135005 |
| 2022-06-13 | 6.88 | $6.67 | 176400 |
| 2022-06-10 | 6.94 | $6.87 | 159100 |
| 2022-06-09 | 6.95 | $6.96 | 131600 |
| 2022-06-08 | 6.94 | $6.99 | 167703 |
| 2022-06-07 | 6.91 | $6.94 | 148219 |
| 2022-06-06 | 6.89 | $6.95 | 86000 |
| 2022-06-03 | 6.86 | $6.96 | 41713 |
| 2022-06-02 | 6.83 | $6.97 | 609700 |
| 2022-06-01 | 6.79 | $6.92 | 164984 |
| 2022-05-31 | 6.75 | $6.92 | 129426 |
| 2022-05-27 | 6.71 | $6.91 | 326130 |
| 2022-05-26 | 6.66 | $6.79 | 178248 |
| 2022-05-25 | 6.64 | $6.70 | 120900 |
| 2022-05-24 | 6.65 | $6.70 | 175121 |
| 2022-05-23 | 6.66 | $6.70 | 143400 |
| 2022-05-20 | 6.68 | $6.72 | 125400 |
| 2022-05-19 | 6.70 | $6.75 | 354029 |
| 2022-05-18 | 6.71 | $6.76 | 263501 |
| 2022-05-17 | 6.73 | $6.77 | 610315 |
| 2022-05-16 | 6.75 | $6.80 | 113206 |
| 2022-05-13 | 6.77 | $6.79 | 235417 |
| 2022-05-12 | 6.81 | $6.77 | 247800 |
| 2022-05-11 | 6.86 | $6.81 | 148900 |
| 2022-05-10 | 6.90 | $6.87 | 99118 |
| 2022-05-09 | 6.95 | $6.88 | 107700 |
| 2022-05-06 | 7.00 | $6.99 | 198600 |
| 2022-05-05 | 7.03 | $6.99 | 142700 |
| 2022-05-04 | 7.07 | $7.10 | 794226 |
| 2022-05-03 | 7.09 | $7.05 | 101223 |
| 2022-05-02 | 7.13 | $7.06 | 136800 |
| 2022-04-29 | 7.18 | $7.11 | 136700 |
| 2022-04-28 | 7.22 | $7.19 | 109148 |
| 2022-04-27 | 7.25 | $7.20 | 116824 |
| 2022-04-26 | 7.28 | $7.20 | 59241 |
| 2022-04-25 | 7.32 | $7.24 | 89227 |
| 2022-04-22 | 7.36 | $7.25 | 100700 |
| 2022-04-21 | 7.40 | $7.32 | 150929 |
| 2022-04-20 | 7.44 | $7.37 | 280300 |
| 2022-04-19 | 7.46 | $7.42 | 207928 |
| 2022-04-18 | 7.47 | $7.40 | 112432 |
| 2022-04-14 | 7.50 | $7.40 | 154700 |
| 2022-04-13 | 7.53 | $7.48 | 111000 |
| 2022-04-12 | 7.54 | $7.47 | 159330 |
| 2022-04-11 | 7.56 | $7.41 | 79534 |
| 2022-04-08 | 7.60 | $7.49 | 139825 |
| 2022-04-07 | 7.62 | $7.52 | 102822 |
| 2022-04-06 | 7.64 | $7.59 | 114034 |
| 2022-04-05 | 7.64 | $7.68 | 114110 |
| 2022-04-04 | 7.62 | $7.77 | 118637 |
| 2022-04-01 | 7.55 | $7.72 | 183700 |
| 2022-03-31 | 7.49 | $7.58 | 306340 |
| 2022-03-30 | 7.46 | $7.54 | 118400 |
| 2022-03-29 | 7.44 | $7.54 | 161700 |
| 2022-03-28 | 7.42 | $7.49 | 168000 |
| 2022-03-25 | 7.40 | $7.43 | 117900 |
| 2022-03-24 | 7.41 | $7.42 | 257627 |
| 2022-03-23 | 7.42 | $7.44 | 85306 |
| 2022-03-22 | 7.42 | $7.50 | 68200 |
| 2022-03-21 | 7.41 | $7.50 | 132836 |
| 2022-03-18 | 7.41 | $7.53 | 220600 |
| 2022-03-17 | 7.39 | $7.49 | 209037 |
| 2022-03-16 | 7.38 | $7.36 | 162100 |
| 2022-03-15 | 7.42 | $7.39 | 135104 |
| 2022-03-14 | 7.45 | $7.29 | 240225 |
| 2022-03-11 | 7.53 | $7.52 | 215714 |
| 2022-03-10 | 7.55 | $7.53 | 112100 |
| 2022-03-09 | 7.58 | $7.57 | 265500 |
| 2022-03-08 | 7.61 | $7.53 | 331207 |
| 2022-03-07 | 7.65 | $7.51 | 260500 |
| 2022-03-04 | 7.71 | $7.65 | 1.1M |
| 2022-03-03 | 7.75 | $7.72 | 152100 |
| 2022-03-02 | 7.77 | $7.79 | 115131 |
| 2022-03-01 | 7.77 | $7.88 | 111518 |
| 2022-02-28 | 7.75 | $7.95 | 135115 |
| 2022-02-25 | 7.71 | $7.79 | 237890 |
| 2022-02-24 | 7.71 | $7.75 | 168000 |
| 2022-02-23 | 7.72 | $7.77 | 165200 |
| 2022-02-22 | 7.73 | $7.85 | 160200 |
| 2022-02-18 | 7.72 | $7.90 | 140000 |
| 2022-02-17 | 7.70 | $7.81 | 311106 |
| 2022-02-16 | 7.70 | $7.81 | 254100 |
| 2022-02-15 | 7.71 | $7.78 | 134600 |
| 2022-02-14 | 7.74 | $7.82 | 484111 |
| 2022-02-11 | 7.76 | $7.88 | 255801 |
| 2022-02-10 | 7.77 | $7.86 | 175800 |
| 2022-02-09 | 7.79 | $7.87 | 212200 |
| 2022-02-08 | 7.82 | $7.86 | 432120 |
| 2022-02-07 | 7.87 | $7.97 | 208810 |
| 2022-02-04 | 7.89 | $7.99 | 209421 |
| 2022-02-03 | 7.92 | $8.02 | 217729 |
| 2022-02-02 | 7.95 | $8.07 | 196000 |
| 2022-02-01 | 7.97 | $8.04 | 310209 |
| 2022-01-31 | 8.02 | $8.11 | 101575 |
| 2022-01-28 | 8.05 | $8.12 | 82800 |
| 2022-01-27 | 8.10 | $8.15 | 272144 |
| 2022-01-26 | 8.15 | $8.10 | 267700 |
| 2022-01-25 | 8.23 | $8.11 | 226226 |
| 2022-01-24 | 8.33 | $8.05 | 227749 |
| 2022-01-21 | 8.47 | $8.14 | 250521 |
| 2022-01-20 | 8.62 | $8.15 | 246014 |
| 2022-01-19 | 8.81 | $8.40 | 410077 |
| 2022-01-18 | 8.95 | $8.68 | 363414 |
| 2022-01-14 | 9.04 | $8.97 | 311000 |
| 2022-01-13 | 9.06 | $9.06 | 383002 |
| 2022-01-12 | 9.05 | $8.96 | 433341 |
| 2022-01-11 | 9.07 | $8.81 | 914924 |
| 2022-01-10 | 9.14 | $9.14 | 68747 |
| 2022-01-07 | 9.12 | $9.14 | 109500 |
| 2022-01-06 | 9.10 | $9.04 | 87000 |
| 2022-01-05 | 9.10 | $9.03 | 144805 |
| 2022-01-04 | 9.10 | $9.08 | 145623 |
| 2022-01-03 | 9.09 | $8.98 | 216216 |
| 2021-12-31 | 9.10 | $9.09 | 202849 |
| 2021-12-30 | 9.08 | $9.08 | 107900 |
| 2021-12-29 | 9.06 | $9.23 | 155700 |
| 2021-12-28 | 8.98 | $9.23 | 239315 |
| 2021-12-27 | 8.89 | $9.09 | 127916 |
| 2021-12-23 | 8.83 | $8.98 | 180760 |
| 2021-12-22 | 8.78 | $8.91 | 190904 |
| 2021-12-21 | 8.74 | $8.87 | 177847 |
| 2021-12-20 | 8.72 | $8.85 | 303800 |
| 2021-12-17 | 8.69 | $8.77 | 223200 |
| 2021-12-16 | 8.68 | $8.73 | 228200 |
| 2021-12-15 | 8.69 | $8.70 | 173105 |
| 2021-12-14 | 8.71 | $8.68 | 190325 |
| 2021-12-13 | 8.75 | $8.71 | 148135 |
| 2021-12-10 | 8.78 | $8.80 | 98900 |
| 2021-12-09 | 8.79 | $8.82 | 41700 |
| 2021-12-08 | 8.81 | $8.85 | 83100 |
| 2021-12-07 | 8.81 | $8.81 | 155122 |
| 2021-12-06 | 8.83 | $8.79 | 116100 |
| 2021-12-03 | 8.87 | $8.73 | 187740 |
| 2021-12-02 | 8.93 | $8.85 | 152700 |
| 2021-12-01 | 8.97 | $8.82 | 244300 |
| 2021-11-30 | 9.03 | $8.94 | 176600 |
| 2021-11-29 | 9.06 | $8.96 | 136203 |
| 2021-11-26 | 9.09 | $9.06 | 130144 |
| 2021-11-24 | 9.10 | $9.06 | 205200 |
| 2021-11-23 | 9.11 | $9.11 | 106336 |
| 2021-11-22 | 9.11 | $9.10 | 81300 |
| 2021-11-19 | 9.11 | $9.08 | 99024 |
| 2021-11-18 | 9.12 | $9.13 | 125636 |
| 2021-11-17 | 9.11 | $9.08 | 73824 |
| 2021-11-16 | 9.12 | $9.10 | 158400 |
| 2021-11-15 | 9.12 | $9.12 | 151531 |
| 2021-11-12 | 9.11 | $9.16 | 72700 |
| 2021-11-11 | 9.09 | $9.14 | 93900 |
| 2021-11-10 | 9.08 | $9.13 | 130620 |
| 2021-11-09 | 9.06 | $9.10 | 73108 |
| 2021-11-08 | 9.05 | $9.06 | 88900 |
| 2021-11-05 | 9.05 | $9.07 | 175200 |
| 2021-11-04 | 9.04 | $9.03 | 337800 |
| 2021-11-03 | 9.05 | $9.05 | 89037 |
| 2021-11-02 | 9.05 | $9.05 | 137317 |
| 2021-11-01 | 9.06 | $9.03 | 164000 |
| 2021-10-29 | 9.07 | $9.06 | 123400 |
| 2021-10-28 | 9.08 | $9.08 | 137000 |
| 2021-10-27 | 9.08 | $9.18 | 186200 |
| 2021-10-26 | 9.05 | $9.11 | 207827 |
| 2021-10-25 | 9.04 | $9.06 | 179534 |
| 2021-10-22 | 9.04 | $9.05 | 175804 |
| 2021-10-21 | 9.05 | $9.07 | 180003 |
| 2021-10-20 | 9.05 | $9.08 | 213400 |
| 2021-10-19 | 9.05 | $9.08 | 181534 |
| 2021-10-18 | 9.05 | $9.08 | 51518 |
| 2021-10-15 | 9.05 | $9.09 | 132400 |
| 2021-10-14 | 9.05 | $9.10 | 144715 |
| 2021-10-13 | 9.05 | $9.09 | 72300 |
| 2021-10-12 | 9.05 | $9.10 | 124741 |
| 2021-10-11 | 9.05 | $9.12 | 67747 |
| 2021-10-08 | 9.04 | $9.10 | 101500 |
| 2021-10-07 | 9.05 | $9.09 | 101900 |
| 2021-10-06 | 9.05 | $9.08 | 76244 |
| 2021-10-05 | 9.06 | $9.09 | 83648 |
| 2021-10-04 | 9.08 | $9.02 | 151642 |
| 2021-10-01 | 9.11 | $9.04 | 93914 |
| 2021-09-30 | 9.16 | $9.09 | 146520 |
| 2021-09-29 | 9.19 | $9.09 | 134742 |
| 2021-09-28 | 9.24 | $9.20 | 164700 |
| 2021-09-27 | 9.26 | $9.24 | 82417 |
| 2021-09-24 | 9.27 | $9.27 | 116945 |
| 2021-09-23 | 9.28 | $9.25 | 154400 |
| 2021-09-22 | 9.30 | $9.27 | 251837 |
| 2021-09-21 | 9.31 | $9.34 | 140133 |
| 2021-09-20 | 9.31 | $9.31 | 256000 |
| 2021-09-17 | 9.31 | $9.27 | 128428 |
| 2021-09-16 | 9.33 | $9.29 | 84300 |
| 2021-09-15 | 9.34 | $9.33 | 188407 |
| 2021-09-14 | 9.34 | $9.28 | 167402 |
| 2021-09-13 | 9.36 | $9.38 | 93900 |
| 2021-09-10 | 9.36 | $9.35 | 97445 |
| 2021-09-09 | 9.36 | $9.43 | 253620 |
| 2021-09-08 | 9.34 | $9.33 | 87045 |
| 2021-09-07 | 9.34 | $9.34 | 108522 |
| 2021-09-03 | 9.34 | $9.32 | 66630 |
| 2021-09-02 | 9.35 | $9.33 | 88500 |
| 2021-09-01 | 9.35 | $9.32 | 66600 |
| 2021-08-31 | 9.36 | $9.33 | 98146 |
| 2021-08-30 | 9.37 | $9.29 | 159240 |
| 2021-08-27 | 9.39 | $9.37 | 206158 |
| 2021-08-26 | 9.39 | $9.38 | 165268 |
| 2021-08-25 | 9.39 | $9.36 | 173500 |
| 2021-08-24 | 9.39 | $9.38 | 133800 |
| 2021-08-23 | 9.39 | $9.38 | 151300 |
| 2021-08-20 | 9.38 | $9.34 | 64400 |
| 2021-08-19 | 9.39 | $9.36 | 328238 |
| 2021-08-18 | 9.38 | $9.38 | 129531 |
| 2021-08-17 | 9.38 | $9.42 | 80446 |
| 2021-08-16 | 9.35 | $9.39 | 140924 |
| 2021-08-13 | 9.33 | $9.38 | 134337 |
| 2021-08-12 | 9.31 | $9.33 | 104444 |
| 2021-08-11 | 9.30 | $9.30 | 90600 |
| 2021-08-10 | 9.29 | $9.27 | 93618 |
| 2021-08-09 | 9.30 | $9.28 | 157000 |
| 2021-08-06 | 9.30 | $9.30 | 68900 |
| 2021-08-05 | 9.29 | $9.27 | 89114 |
| 2021-08-04 | 9.29 | $9.29 | 101708 |
| 2021-08-03 | 9.29 | $9.29 | 137117 |
| 2021-08-02 | 9.28 | $9.26 | 77000 |
| 2021-07-30 | 9.28 | $9.26 | 78428 |
| 2021-07-29 | 9.29 | $9.25 | 65325 |
| 2021-07-28 | 9.29 | $9.33 | 151200 |
| 2021-07-27 | 9.27 | $9.33 | 205300 |
| 2021-07-26 | 9.25 | $9.29 | 129300 |
| 2021-07-23 | 9.23 | $9.29 | 143102 |
| 2021-07-22 | 9.21 | $9.24 | 107800 |
| 2021-07-21 | 9.20 | $9.22 | 183789 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.90
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.56
Average
47.23
Maximum
68.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.90 | $5.83 | 235200 |
| 2026-07-16 | 55.03 | $5.86 | 116500 |
| 2026-07-15 | 53.84 | $5.85 | 176636 |
| 2026-07-14 | 50.09 | $5.82 | 181200 |
| 2026-07-13 | 47.37 | $5.80 | 316311 |
| 2026-07-10 | 48.63 | $5.81 | 171200 |
| 2026-07-09 | 49.88 | $5.82 | 205500 |
| 2026-07-08 | 47.30 | $5.80 | 218700 |
| 2026-07-07 | 47.30 | $5.80 | 205828 |
| 2026-07-06 | 47.30 | $5.80 | 184200 |
| 2026-07-02 | 48.37 | $5.81 | 237322 |
| 2026-07-01 | 47.23 | $5.80 | 239600 |
| 2026-06-30 | 46.11 | $5.79 | 366301 |
| 2026-06-29 | 45.00 | $5.78 | 235400 |
| 2026-06-26 | 43.89 | $5.77 | 166800 |
| 2026-06-25 | 41.68 | $5.75 | 309000 |
| 2026-06-24 | 36.94 | $5.71 | 362000 |
| 2026-06-23 | 40.88 | $5.76 | 231000 |
| 2026-06-22 | 48.80 | $5.84 | 375500 |
| 2026-06-18 | 46.33 | $5.82 | 267800 |
| 2026-06-17 | 45.07 | $5.81 | 497400 |
| 2026-06-16 | 47.18 | $5.83 | 270223 |
| 2026-06-15 | 43.42 | $5.80 | 222600 |
| 2026-06-12 | 42.11 | $5.79 | 205909 |
| 2026-06-11 | 40.82 | $5.78 | 287830 |
| 2026-06-10 | 39.53 | $5.77 | 321647 |
| 2026-06-09 | 40.36 | $5.78 | 183300 |
| 2026-06-08 | 37.87 | $5.76 | 146700 |
| 2026-06-05 | 39.44 | $5.78 | 184100 |
| 2026-06-04 | 42.79 | $5.82 | 514700 |
| 2026-06-03 | 41.61 | $5.81 | 239200 |
| 2026-06-02 | 46.14 | $5.86 | 249400 |
| 2026-06-01 | 45.00 | $5.85 | 209400 |
| 2026-05-29 | 47.88 | $5.88 | 205032 |
| 2026-05-28 | 47.88 | $5.88 | 195248 |
| 2026-05-27 | 45.79 | $5.86 | 181748 |
| 2026-05-26 | 46.68 | $5.87 | 117031 |
| 2026-05-22 | 45.68 | $5.86 | 258076 |
| 2026-05-21 | 41.51 | $5.82 | 127140 |
| 2026-05-20 | 49.65 | $5.91 | 192100 |
| 2026-05-19 | 41.12 | $5.84 | 509600 |
| 2026-05-18 | 41.12 | $5.84 | 150429 |
| 2026-05-15 | 44.01 | $5.87 | 148336 |
| 2026-05-14 | 52.11 | $5.94 | 108100 |
| 2026-05-13 | 53.45 | $5.95 | 152500 |
| 2026-05-12 | 49.78 | $5.92 | 271717 |
| 2026-05-11 | 47.14 | $5.90 | 93016 |
| 2026-05-08 | 45.79 | $5.89 | 73600 |
| 2026-05-07 | 45.79 | $5.89 | 120339 |
| 2026-05-06 | 45.79 | $5.89 | 277912 |
| 2026-05-05 | 46.81 | $5.90 | 112800 |
| 2026-05-04 | 46.81 | $5.90 | 166500 |
| 2026-05-01 | 48.79 | $5.92 | 154300 |
| 2026-04-30 | 45.51 | $5.89 | 172300 |
| 2026-04-29 | 43.21 | $5.87 | 168000 |
| 2026-04-28 | 44.10 | $5.88 | 107523 |
| 2026-04-27 | 44.10 | $5.88 | 132500 |
| 2026-04-24 | 44.10 | $5.88 | 153600 |
| 2026-04-23 | 44.10 | $5.88 | 191600 |
| 2026-04-22 | 49.92 | $5.95 | 129615 |
| 2026-04-21 | 49.92 | $5.95 | 141400 |
| 2026-04-20 | 53.57 | $5.99 | 98400 |
| 2026-04-17 | 54.52 | $6.00 | 140600 |
| 2026-04-16 | 51.24 | $5.96 | 79300 |
| 2026-04-15 | 51.24 | $5.96 | 153100 |
| 2026-04-14 | 52.09 | $5.97 | 137101 |
| 2026-04-13 | 52.09 | $5.97 | 342128 |
| 2026-04-10 | 48.23 | $5.92 | 104408 |
| 2026-04-09 | 48.23 | $5.92 | 112302 |
| 2026-04-08 | 45.04 | $5.88 | 116233 |
| 2026-04-07 | 40.69 | $5.83 | 85600 |
| 2026-04-06 | 40.69 | $5.83 | 97000 |
| 2026-04-02 | 38.04 | $5.80 | 245700 |
| 2026-04-01 | 40.33 | $5.84 | 213627 |
| 2026-03-31 | 39.46 | $5.83 | 216330 |
| 2026-03-30 | 29.81 | $5.73 | 218214 |
| 2026-03-27 | 26.47 | $5.70 | 190309 |
| 2026-03-26 | 30.10 | $5.78 | 162430 |
| 2026-03-25 | 33.97 | $5.85 | 241800 |
| 2026-03-24 | 31.58 | $5.83 | 273000 |
| 2026-03-23 | 35.90 | $5.90 | 138742 |
| 2026-03-20 | 29.35 | $5.85 | 207600 |
| 2026-03-19 | 31.16 | $5.88 | 177314 |
| 2026-03-18 | 36.12 | $5.95 | 56000 |
| 2026-03-17 | 37.75 | $5.97 | 121425 |
| 2026-03-16 | 36.39 | $5.96 | 146100 |
| 2026-03-13 | 30.61 | $5.92 | 159307 |
| 2026-03-12 | 31.99 | $5.94 | 325000 |
| 2026-03-11 | 32.69 | $5.95 | 84600 |
| 2026-03-10 | 31.26 | $5.94 | 237900 |
| 2026-03-09 | 25.23 | $5.90 | 492000 |
| 2026-03-06 | 29.54 | $5.97 | 148536 |
| 2026-03-05 | 35.26 | $6.04 | 134727 |
| 2026-03-04 | 37.21 | $6.06 | 308400 |
| 2026-03-03 | 38.22 | $6.07 | 126628 |
| 2026-03-02 | 41.41 | $6.10 | 143906 |
| 2026-02-27 | 43.72 | $6.12 | 196100 |
| 2026-02-26 | 38.86 | $6.09 | 186100 |
| 2026-02-25 | 39.95 | $6.10 | 109715 |
| 2026-02-24 | 38.30 | $6.09 | 111200 |
| 2026-02-23 | 41.56 | $6.12 | 92600 |
| 2026-02-20 | 45.20 | $6.15 | 128945 |
| 2026-02-19 | 50.86 | $6.19 | 252522 |
| 2026-02-18 | 47.76 | $6.17 | 284306 |
| 2026-02-17 | 52.48 | $6.20 | 219145 |
| 2026-02-13 | 50.95 | $6.19 | 117218 |
| 2026-02-12 | 52.56 | $6.20 | 159403 |
| 2026-02-11 | 54.19 | $6.21 | 121344 |
| 2026-02-10 | 57.59 | $6.23 | 103045 |
| 2026-02-09 | 56.29 | $6.22 | 123639 |
| 2026-02-06 | 54.98 | $6.21 | 80600 |
| 2026-02-05 | 53.65 | $6.20 | 129800 |
| 2026-02-04 | 53.65 | $6.20 | 271718 |
| 2026-02-03 | 51.06 | $6.18 | 112600 |
| 2026-02-02 | 49.72 | $6.17 | 149326 |
| 2026-01-30 | 52.44 | $6.19 | 141608 |
| 2026-01-29 | 51.17 | $6.18 | 427800 |
| 2026-01-28 | 48.56 | $6.16 | 204406 |
| 2026-01-27 | 48.56 | $6.16 | 236000 |
| 2026-01-26 | 52.35 | $6.19 | 441135 |
| 2026-01-23 | 55.07 | $6.21 | 238600 |
| 2026-01-22 | 66.59 | $6.28 | 279951 |
| 2026-01-21 | 66.59 | $6.28 | 288929 |
| 2026-01-20 | 61.38 | $6.23 | 334000 |
| 2026-01-16 | 60.21 | $6.22 | 522544 |
| 2026-01-15 | 60.21 | $6.22 | 185800 |
| 2026-01-14 | 61.91 | $6.23 | 339600 |
| 2026-01-13 | 58.57 | $6.20 | 210900 |
| 2026-01-12 | 57.38 | $6.19 | 210400 |
| 2026-01-09 | 54.94 | $6.17 | 142600 |
| 2026-01-08 | 52.34 | $6.15 | 278918 |
| 2026-01-07 | 53.81 | $6.16 | 139718 |
| 2026-01-06 | 53.81 | $6.16 | 116600 |
| 2026-01-05 | 55.22 | $6.17 | 200641 |
| 2026-01-02 | 54.08 | $6.16 | 148506 |
| 2025-12-31 | 52.94 | $6.15 | 281000 |
| 2025-12-30 | 55.55 | $6.17 | 208600 |
| 2025-12-29 | 53.37 | $6.15 | 329100 |
| 2025-12-26 | 54.65 | $6.16 | 85700 |
| 2025-12-24 | 53.59 | $6.15 | 136400 |
| 2025-12-23 | 49.10 | $6.11 | 426100 |
| 2025-12-22 | 45.32 | $6.08 | 175220 |
| 2025-12-19 | 39.65 | $6.04 | 112400 |
| 2025-12-18 | 39.65 | $6.04 | 195243 |
| 2025-12-17 | 39.65 | $6.04 | 74000 |
| 2025-12-16 | 39.65 | $6.04 | 116114 |
| 2025-12-15 | 41.40 | $6.06 | 208000 |
| 2025-12-12 | 44.18 | $6.09 | 144641 |
| 2025-12-11 | 48.27 | $6.13 | 181605 |
| 2025-12-10 | 48.27 | $6.13 | 219900 |
| 2025-12-09 | 46.01 | $6.11 | 125200 |
| 2025-12-08 | 46.01 | $6.11 | 143400 |
| 2025-12-05 | 44.93 | $6.10 | 166100 |
| 2025-12-04 | 48.65 | $6.14 | 255937 |
| 2025-12-03 | 47.62 | $6.13 | 210300 |
| 2025-12-02 | 46.60 | $6.12 | 254003 |
| 2025-12-01 | 43.47 | $6.09 | 197700 |
| 2025-11-28 | 45.15 | $6.11 | 88200 |
| 2025-11-26 | 41.96 | $6.08 | 254240 |
| 2025-11-25 | 40.88 | $6.07 | 134600 |
| 2025-11-24 | 33.81 | $6.01 | 220940 |
| 2025-11-21 | 31.20 | $5.99 | 155400 |
| 2025-11-20 | 27.12 | $5.96 | 363111 |
| 2025-11-19 | 29.93 | $6.01 | 217933 |
| 2025-11-18 | 32.50 | $6.05 | 421907 |
| 2025-11-17 | 29.63 | $6.03 | 176043 |
| 2025-11-14 | 35.33 | $6.11 | 142900 |
| 2025-11-13 | 36.15 | $6.12 | 165600 |
| 2025-11-12 | 38.73 | $6.15 | 128200 |
| 2025-11-11 | 38.73 | $6.15 | 203300 |
| 2025-11-10 | 35.98 | $6.13 | 165139 |
| 2025-11-07 | 37.58 | $6.15 | 187707 |
| 2025-11-06 | 37.58 | $6.15 | 164337 |
| 2025-11-05 | 34.97 | $6.13 | 140321 |
| 2025-11-04 | 39.70 | $6.19 | 294300 |
| 2025-11-03 | 35.56 | $6.16 | 247700 |
| 2025-10-31 | 38.95 | $6.20 | 143800 |
| 2025-10-30 | 39.85 | $6.21 | 302200 |
| 2025-10-29 | 37.08 | $6.19 | 266800 |
| 2025-10-28 | 37.08 | $6.19 | 256700 |
| 2025-10-27 | 31.39 | $6.15 | 162100 |
| 2025-10-24 | 31.39 | $6.15 | 191310 |
| 2025-10-23 | 28.46 | $6.13 | 335500 |
| 2025-10-22 | 25.45 | $6.11 | 510900 |
| 2025-10-21 | 26.51 | $6.13 | 1.1M |
| 2025-10-20 | 32.27 | $6.22 | 177607 |
| 2025-10-17 | 32.27 | $6.22 | 174721 |
| 2025-10-16 | 38.07 | $6.29 | 302916 |
| 2025-10-15 | 41.08 | $6.32 | 113000 |
| 2025-10-14 | 42.13 | $6.33 | 148211 |
| 2025-10-13 | 43.18 | $6.34 | 117817 |
| 2025-10-10 | 40.35 | $6.32 | 246700 |
| 2025-10-09 | 48.37 | $6.39 | 150922 |
| 2025-10-08 | 49.71 | $6.40 | 151000 |
| 2025-10-07 | 48.35 | $6.39 | 205900 |
| 2025-10-06 | 44.04 | $6.36 | 176300 |
| 2025-10-03 | 40.91 | $6.34 | 228000 |
| 2025-10-02 | 42.03 | $6.35 | 130400 |
| 2025-10-01 | 43.14 | $6.36 | 140737 |
| 2025-09-30 | 44.26 | $6.37 | 179114 |
| 2025-09-29 | 41.38 | $6.35 | 97400 |
| 2025-09-26 | 42.42 | $6.36 | 120549 |
| 2025-09-25 | 42.42 | $6.36 | 147445 |
| 2025-09-24 | 45.53 | $6.39 | 112742 |
| 2025-09-23 | 50.18 | $6.43 | 117600 |
| 2025-09-22 | 51.43 | $6.44 | 141000 |
| 2025-09-19 | 49.02 | $6.42 | 136400 |
| 2025-09-18 | 46.49 | $6.40 | 127100 |
| 2025-09-17 | 55.64 | $6.47 | 148741 |
| 2025-09-16 | 62.30 | $6.51 | 272700 |
| 2025-09-15 | 58.79 | $6.48 | 146736 |
| 2025-09-12 | 56.20 | $6.46 | 95900 |
| 2025-09-11 | 54.86 | $6.45 | 121000 |
| 2025-09-10 | 54.86 | $6.45 | 129500 |
| 2025-09-09 | 53.57 | $6.44 | 83700 |
| 2025-09-08 | 52.28 | $6.43 | 111733 |
| 2025-09-05 | 52.28 | $6.43 | 156546 |
| 2025-09-04 | 49.76 | $6.41 | 160224 |
| 2025-09-03 | 51.04 | $6.42 | 116500 |
| 2025-09-02 | 49.81 | $6.41 | 134200 |
| 2025-08-29 | 51.03 | $6.42 | 159600 |
| 2025-08-28 | 56.25 | $6.46 | 148407 |
| 2025-08-27 | 51.54 | $6.42 | 114800 |
| 2025-08-26 | 50.27 | $6.41 | 224709 |
| 2025-08-25 | 50.27 | $6.41 | 191400 |
| 2025-08-22 | 50.27 | $6.41 | 232570 |
| 2025-08-21 | 43.97 | $6.36 | 104600 |
| 2025-08-20 | 46.19 | $6.38 | 116300 |
| 2025-08-19 | 46.19 | $6.38 | 100800 |
| 2025-08-18 | 46.19 | $6.38 | 111400 |
| 2025-08-15 | 51.81 | $6.43 | 161030 |
| 2025-08-14 | 54.31 | $6.45 | 110422 |
| 2025-08-13 | 53.24 | $6.44 | 75300 |
| 2025-08-12 | 52.17 | $6.43 | 76600 |
| 2025-08-11 | 52.17 | $6.43 | 108200 |
| 2025-08-08 | 52.17 | $6.43 | 118222 |
| 2025-08-07 | 50.22 | $6.41 | 173146 |
| 2025-08-06 | 51.21 | $6.42 | 163200 |
| 2025-08-05 | 48.30 | $6.39 | 86427 |
| 2025-08-04 | 50.19 | $6.41 | 90300 |
| 2025-08-01 | 47.24 | $6.38 | 93700 |
| 2025-07-31 | 49.08 | $6.40 | 103100 |
| 2025-07-30 | 49.08 | $6.40 | 127122 |
| 2025-07-29 | 46.24 | $6.37 | 167600 |
| 2025-07-28 | 48.83 | $6.40 | 94700 |
| 2025-07-25 | 43.85 | $6.35 | 138336 |
| 2025-07-24 | 44.68 | $6.36 | 147715 |
| 2025-07-23 | 46.33 | $6.38 | 196937 |
| 2025-07-22 | 47.17 | $6.39 | 173400 |
| 2025-07-21 | 47.17 | $6.39 | 289621 |
| 2025-07-18 | 42.51 | $6.34 | 913900 |
| 2025-07-17 | 58.07 | $6.50 | 292634 |
| 2025-07-16 | 56.16 | $6.48 | 120500 |
| 2025-07-15 | 56.16 | $6.48 | 436942 |
| 2025-07-14 | 58.56 | $6.50 | 112800 |
| 2025-07-11 | 56.81 | $6.48 | 169501 |
| 2025-07-10 | 57.97 | $6.49 | 134447 |
| 2025-07-09 | 56.27 | $6.47 | 132000 |
| 2025-07-08 | 55.41 | $6.46 | 205800 |
| 2025-07-07 | 54.56 | $6.45 | 188600 |
| 2025-07-03 | 59.98 | $6.50 | 105432 |
| 2025-07-02 | 61.14 | $6.51 | 191540 |
| 2025-07-01 | 58.07 | $6.47 | 203900 |
| 2025-06-30 | 53.74 | $6.42 | 247215 |
| 2025-06-27 | 54.81 | $6.43 | 213100 |
| 2025-06-26 | 50.06 | $6.38 | 103300 |
| 2025-06-25 | 51.08 | $6.39 | 205609 |
| 2025-06-24 | 50.12 | $6.38 | 142426 |
| 2025-06-23 | 48.17 | $6.36 | 125841 |
| 2025-06-20 | 48.17 | $6.36 | 109400 |
| 2025-06-18 | 47.25 | $6.35 | 183400 |
| 2025-06-17 | 48.06 | $6.36 | 118100 |
| 2025-06-16 | 48.06 | $6.36 | 176049 |
| 2025-06-13 | 53.03 | $6.42 | 82701 |
| 2025-06-12 | 54.83 | $6.44 | 128200 |
| 2025-06-11 | 53.33 | $6.42 | 254700 |
| 2025-06-10 | 53.33 | $6.42 | 148400 |
| 2025-06-09 | 51.88 | $6.40 | 148107 |
| 2025-06-06 | 54.28 | $6.43 | 148531 |
| 2025-06-05 | 55.91 | $6.45 | 92700 |
| 2025-06-04 | 53.24 | $6.41 | 90123 |
| 2025-06-03 | 54.81 | $6.43 | 133700 |
| 2025-06-02 | 53.50 | $6.41 | 199145 |
| 2025-05-30 | 52.86 | $6.40 | 150540 |
| 2025-05-29 | 50.90 | $6.37 | 154500 |
| 2025-05-28 | 51.58 | $6.38 | 156400 |
| 2025-05-27 | 49.68 | $6.35 | 107200 |
| 2025-05-23 | 51.60 | $6.38 | 104547 |
| 2025-05-22 | 49.75 | $6.35 | 78332 |
| 2025-05-21 | 47.85 | $6.32 | 127938 |
| 2025-05-20 | 52.91 | $6.40 | 111240 |
| 2025-05-19 | 50.42 | $6.36 | 148100 |
| 2025-05-16 | 58.51 | $6.47 | 163700 |
| 2025-05-15 | 57.33 | $6.45 | 114949 |
| 2025-05-14 | 57.33 | $6.45 | 136117 |
| 2025-05-13 | 58.07 | $6.46 | 102815 |
| 2025-05-12 | 55.89 | $6.42 | 190247 |
| 2025-05-09 | 54.77 | $6.40 | 51900 |
| 2025-05-08 | 54.77 | $6.40 | 159800 |
| 2025-05-07 | 53.17 | $6.37 | 97743 |
| 2025-05-06 | 52.09 | $6.35 | 93100 |
| 2025-05-05 | 55.10 | $6.40 | 115333 |
| 2025-05-02 | 51.93 | $6.34 | 86100 |
| 2025-05-01 | 50.83 | $6.32 | 190900 |
| 2025-04-30 | 49.74 | $6.30 | 157900 |
| 2025-04-29 | 49.20 | $6.29 | 109700 |
| 2025-04-28 | 48.15 | $6.27 | 83428 |
| 2025-04-25 | 48.15 | $6.27 | 74613 |
| 2025-04-24 | 47.17 | $6.25 | 123400 |
| 2025-04-23 | 44.67 | $6.20 | 203100 |
| 2025-04-22 | 40.38 | $6.12 | 156311 |
| 2025-04-21 | 36.28 | $6.05 | 173600 |
| 2025-04-17 | 39.61 | $6.14 | 173100 |
| 2025-04-16 | 39.99 | $6.15 | 218600 |
| 2025-04-15 | 41.54 | $6.19 | 293200 |
| 2025-04-14 | 38.73 | $6.14 | 196421 |
| 2025-04-11 | 35.80 | $6.09 | 179711 |
| 2025-04-10 | 35.21 | $6.08 | 238600 |
| 2025-04-09 | 36.48 | $6.12 | 244254 |
| 2025-04-08 | 24.11 | $5.93 | 361438 |
| 2025-04-07 | 18.56 | $5.86 | 558723 |
| 2025-04-04 | 24.37 | $6.10 | 614000 |
| 2025-04-03 | 36.60 | $6.37 | 254400 |
| 2025-04-02 | 44.44 | $6.47 | 148400 |
| 2025-04-01 | 42.08 | $6.45 | 114605 |
| 2025-03-31 | 42.95 | $6.46 | 119112 |
| 2025-03-28 | 41.81 | $6.45 | 209000 |
| 2025-03-27 | 41.81 | $6.45 | 199425 |
| 2025-03-26 | 40.75 | $6.44 | 146500 |
| 2025-03-25 | 43.80 | $6.48 | 133800 |
| 2025-03-24 | 38.31 | $6.43 | 302700 |
| 2025-03-21 | 40.57 | $6.46 | 272400 |
| 2025-03-20 | 42.14 | $6.48 | 146236 |
| 2025-03-19 | 38.76 | $6.45 | 116300 |
| 2025-03-18 | 39.49 | $6.46 | 189000 |
| 2025-03-17 | 43.38 | $6.51 | 151144 |
| 2025-03-14 | 45.95 | $6.54 | 182000 |
| 2025-03-13 | 40.34 | $6.49 | 157805 |
| 2025-03-12 | 39.14 | $6.48 | 204124 |
| 2025-03-11 | 43.28 | $6.53 | 145400 |
| 2025-03-10 | 44.16 | $6.54 | 132035 |
| 2025-03-07 | 45.96 | $6.56 | 244100 |
| 2025-03-06 | 43.79 | $6.54 | 200021 |
| 2025-03-05 | 39.16 | $6.50 | 235422 |
| 2025-03-04 | 40.75 | $6.52 | 329500 |
| 2025-03-03 | 41.56 | $6.53 | 216800 |
| 2025-02-28 | 43.18 | $6.55 | 215739 |
| 2025-02-27 | 42.11 | $6.54 | 304500 |
| 2025-02-26 | 47.17 | $6.60 | 204500 |
| 2025-02-25 | 50.03 | $6.63 | 166630 |
| 2025-02-24 | 49.06 | $6.62 | 184734 |
| 2025-02-21 | 51.95 | $6.65 | 100512 |
| 2025-02-20 | 50.09 | $6.63 | 139425 |
| 2025-02-19 | 56.33 | $6.69 | 217631 |
| 2025-02-18 | 55.45 | $6.68 | 148200 |
| 2025-02-14 | 57.65 | $6.70 | 78800 |
| 2025-02-13 | 56.84 | $6.69 | 146311 |
| 2025-02-12 | 56.04 | $6.68 | 140813 |
| 2025-02-11 | 54.42 | $6.66 | 107319 |
| 2025-02-10 | 52.78 | $6.64 | 128200 |
| 2025-02-07 | 52.78 | $6.64 | 167506 |
| 2025-02-06 | 53.65 | $6.65 | 180300 |
| 2025-02-05 | 55.39 | $6.67 | 142300 |
| 2025-02-04 | 53.97 | $6.65 | 110138 |
| 2025-02-03 | 52.54 | $6.63 | 188200 |
| 2025-01-31 | 54.14 | $6.65 | 265126 |
| 2025-01-30 | 52.05 | $6.62 | 165100 |
| 2025-01-29 | 53.60 | $6.64 | 196615 |
| 2025-01-28 | 53.60 | $6.64 | 320000 |
| 2025-01-27 | 51.66 | $6.61 | 235421 |
| 2025-01-24 | 52.35 | $6.62 | 334300 |
| 2025-01-23 | 48.40 | $6.56 | 245525 |
| 2025-01-22 | 47.00 | $6.54 | 302000 |
| 2025-01-21 | 50.22 | $6.59 | 219400 |
| 2025-01-17 | 56.88 | $6.68 | 385237 |
| 2025-01-16 | 54.33 | $6.64 | 196000 |
| 2025-01-15 | 54.33 | $6.64 | 203131 |
| 2025-01-14 | 51.05 | $6.59 | 184809 |
| 2025-01-13 | 48.96 | $6.56 | 171000 |
| 2025-01-10 | 50.32 | $6.58 | 132100 |
| 2025-01-08 | 56.25 | $6.66 | 178591 |
| 2025-01-07 | 51.50 | $6.59 | 141600 |
| 2025-01-06 | 53.07 | $6.61 | 213208 |
| 2025-01-03 | 51.67 | $6.59 | 87833 |
| 2025-01-02 | 51.67 | $6.59 | 88600 |
| 2024-12-31 | 54.60 | $6.63 | 649247 |
| 2024-12-30 | 44.97 | $6.50 | 197000 |
| 2024-12-27 | 40.35 | $6.45 | 99600 |
| 2024-12-26 | 41.68 | $6.47 | 212447 |
| 2024-12-24 | 40.75 | $6.46 | 130826 |
| 2024-12-23 | 39.84 | $6.45 | 140617 |
| 2024-12-20 | 38.95 | $6.44 | 328900 |
| 2024-12-19 | 34.34 | $6.39 | 363900 |
| 2024-12-18 | 35.35 | $6.41 | 271200 |
| 2024-12-17 | 45.60 | $6.57 | 99619 |
| 2024-12-16 | 50.85 | $6.63 | 98300 |
| 2024-12-13 | 57.10 | $6.69 | 206539 |
| 2024-12-12 | 60.64 | $6.72 | 175900 |
| 2024-12-11 | 60.64 | $6.72 | 159616 |
| 2024-12-10 | 57.47 | $6.68 | 176940 |
| 2024-12-09 | 59.75 | $6.70 | 315548 |
| 2024-12-06 | 60.91 | $6.71 | 153928 |
| 2024-12-05 | 57.82 | $6.67 | 133219 |
| 2024-12-04 | 57.82 | $6.67 | 155904 |
| 2024-12-03 | 57.05 | $6.66 | 112100 |
| 2024-12-02 | 55.52 | $6.64 | 121837 |
| 2024-11-29 | 55.52 | $6.64 | 83500 |
| 2024-11-27 | 50.76 | $6.58 | 67500 |
| 2024-11-26 | 49.91 | $6.57 | 179100 |
| 2024-11-25 | 53.41 | $6.61 | 93000 |
| 2024-11-22 | 52.62 | $6.60 | 212700 |
| 2024-11-21 | 48.47 | $6.55 | 125200 |
| 2024-11-20 | 44.80 | $6.51 | 188130 |
| 2024-11-19 | 42.87 | $6.49 | 244600 |
| 2024-11-18 | 36.54 | $6.43 | 213338 |
| 2024-11-15 | 40.05 | $6.48 | 272332 |
| 2024-11-14 | 42.38 | $6.51 | 243039 |
| 2024-11-13 | 43.17 | $6.52 | 197707 |
| 2024-11-12 | 46.47 | $6.56 | 126600 |
| 2024-11-11 | 51.12 | $6.61 | 138914 |
| 2024-11-08 | 49.19 | $6.59 | 158600 |
| 2024-11-07 | 47.21 | $6.57 | 119421 |
| 2024-11-06 | 44.11 | $6.54 | 229541 |
| 2024-11-05 | 37.07 | $6.48 | 126700 |
| 2024-11-04 | 37.07 | $6.48 | 163400 |
| 2024-11-01 | 39.30 | $6.51 | 185528 |
| 2024-10-31 | 39.30 | $6.51 | 202243 |
| 2024-10-30 | 34.56 | $6.47 | 157600 |
| 2024-10-29 | 34.56 | $6.47 | 252900 |
| 2024-10-28 | 37.18 | $6.51 | 179500 |
| 2024-10-25 | 40.86 | $6.56 | 192400 |
| 2024-10-24 | 39.73 | $6.55 | 96209 |
| 2024-10-23 | 38.61 | $6.54 | 82100 |
| 2024-10-22 | 40.02 | $6.56 | 97200 |
| 2024-10-21 | 41.46 | $6.58 | 332921 |
| 2024-10-18 | 38.30 | $6.55 | 199500 |
| 2024-10-17 | 40.37 | $6.58 | 350300 |
| 2024-10-16 | 54.31 | $6.73 | 489800 |
| 2024-10-15 | 55.53 | $6.74 | 275429 |
| 2024-10-14 | 56.73 | $6.75 | 221700 |
| 2024-10-11 | 56.73 | $6.75 | 186636 |
| 2024-10-10 | 57.87 | $6.76 | 170215 |
| 2024-10-09 | 58.99 | $6.77 | 204200 |
| 2024-10-08 | 55.73 | $6.73 | 180708 |
| 2024-10-07 | 57.92 | $6.75 | 339333 |
| 2024-10-04 | 54.53 | $6.71 | 119100 |
| 2024-10-03 | 52.73 | $6.69 | 193034 |
| 2024-10-02 | 55.89 | $6.72 | 223914 |
| 2024-10-01 | 55.89 | $6.72 | 242300 |
| 2024-09-30 | 51.51 | $6.67 | 292740 |
| 2024-09-27 | 52.50 | $6.68 | 160339 |
| 2024-09-26 | 53.48 | $6.69 | 161805 |
| 2024-09-25 | 52.64 | $6.68 | 146000 |
| 2024-09-24 | 52.64 | $6.68 | 198404 |
| 2024-09-23 | 51.86 | $6.67 | 141217 |
| 2024-09-20 | 54.42 | $6.70 | 115800 |
| 2024-09-19 | 52.95 | $6.68 | 222314 |
| 2024-09-18 | 62.52 | $6.78 | 222432 |
| 2024-09-17 | 62.52 | $6.78 | 255605 |
| 2024-09-16 | 60.59 | $6.75 | 138141 |
| 2024-09-13 | 59.27 | $6.73 | 186031 |
| 2024-09-12 | 57.21 | $6.70 | 216000 |
| 2024-09-11 | 55.80 | $6.68 | 279000 |
| 2024-09-10 | 55.10 | $6.67 | 254900 |
| 2024-09-09 | 52.96 | $6.64 | 97506 |
| 2024-09-06 | 52.24 | $6.63 | 239100 |
| 2024-09-05 | 53.81 | $6.65 | 220721 |
| 2024-09-04 | 55.38 | $6.67 | 262520 |
| 2024-09-03 | 56.96 | $6.69 | 122200 |
| 2024-08-30 | 59.38 | $6.72 | 144525 |
| 2024-08-29 | 58.26 | $6.70 | 114504 |
| 2024-08-28 | 59.83 | $6.72 | 84100 |
| 2024-08-27 | 59.83 | $6.72 | 95104 |
| 2024-08-26 | 59.83 | $6.72 | 181300 |
| 2024-08-23 | 57.88 | $6.68 | 110042 |
| 2024-08-22 | 54.19 | $6.61 | 87400 |
| 2024-08-21 | 56.19 | $6.64 | 252229 |
| 2024-08-20 | 57.54 | $6.66 | 253224 |
| 2024-08-19 | 56.55 | $6.64 | 324600 |
| 2024-08-16 | 63.60 | $6.74 | 346538 |
| 2024-08-15 | 60.31 | $6.67 | 175000 |
| 2024-08-14 | 59.31 | $6.65 | 143100 |
| 2024-08-13 | 60.03 | $6.66 | 93709 |
| 2024-08-12 | 58.60 | $6.63 | 125900 |
| 2024-08-09 | 58.60 | $6.63 | 179900 |
| 2024-08-08 | 59.89 | $6.65 | 440712 |
| 2024-08-07 | 58.14 | $6.61 | 672526 |
| 2024-08-06 | 55.87 | $6.56 | 672744 |
| 2024-08-05 | 44.36 | $6.36 | 260425 |
| 2024-08-02 | 53.66 | $6.50 | 264700 |
| 2024-08-01 | 57.78 | $6.55 | 200747 |
| 2024-07-31 | 57.15 | $6.54 | 233140 |
| 2024-07-30 | 55.91 | $6.52 | 166100 |
| 2024-07-29 | 54.02 | $6.49 | 193300 |
| 2024-07-26 | 56.32 | $6.52 | 153900 |
| 2024-07-25 | 51.77 | $6.45 | 170501 |
| 2024-07-24 | 57.45 | $6.52 | 127619 |
| 2024-07-23 | 58.32 | $6.53 | 117200 |
| 2024-07-22 | 57.71 | $6.52 | 138700 |
| 2024-07-19 | 59.36 | $6.54 | 1.5M |
| 2024-07-18 | 57.64 | $6.51 | 429319 |
| 2024-07-17 | 65.53 | $6.60 | 589803 |
| 2024-07-16 | 68.50 | $6.63 | 369700 |
| 2024-07-15 | 64.42 | $6.55 | 520500 |
| 2024-07-12 | 62.08 | $6.51 | 115732 |
| 2024-07-11 | 62.08 | $6.51 | 192811 |
| 2024-07-10 | 59.69 | $6.47 | 209200 |
| 2024-07-09 | 58.45 | $6.45 | 248802 |
| 2024-07-08 | 55.16 | $6.40 | 94644 |
| 2024-07-05 | 54.48 | $6.39 | 147800 |
| 2024-07-03 | 59.66 | $6.45 | 164011 |
| 2024-07-02 | 56.37 | $6.40 | 179700 |
| 2024-07-01 | 53.49 | $6.36 | 267900 |
| 2024-06-28 | 51.99 | $6.34 | 174638 |
| 2024-06-27 | 53.64 | $6.36 | 190200 |
| 2024-06-26 | 52.19 | $6.34 | 172031 |
| 2024-06-25 | 54.62 | $6.37 | 223100 |
| 2024-06-24 | 48.57 | $6.29 | 144012 |
| 2024-06-21 | 46.89 | $6.27 | 247215 |
| 2024-06-20 | 49.99 | $6.31 | 242332 |
| 2024-06-18 | 49.99 | $6.31 | 199401 |
| 2024-06-17 | 54.91 | $6.37 | 245722 |
| 2024-06-14 | 51.92 | $6.33 | 416700 |
| 2024-06-13 | 61.64 | $6.43 | 172723 |
| 2024-06-12 | 60.95 | $6.42 | 159300 |
| 2024-06-11 | 56.45 | $6.36 | 128817 |
| 2024-06-10 | 59.72 | $6.39 | 70921 |
| 2024-06-07 | 58.97 | $6.38 | 173138 |
| 2024-06-06 | 60.03 | $6.39 | 109900 |
| 2024-06-05 | 57.86 | $6.36 | 132100 |
| 2024-06-04 | 53.90 | $6.31 | 142619 |
| 2024-06-03 | 53.90 | $6.31 | 98816 |
| 2024-05-31 | 53.90 | $6.31 | 149646 |
| 2024-05-30 | 48.97 | $6.25 | 78600 |
| 2024-05-29 | 45.26 | $6.21 | 195908 |
| 2024-05-28 | 49.53 | $6.26 | 130400 |
| 2024-05-24 | 52.35 | $6.29 | 76833 |
| 2024-05-23 | 52.35 | $6.29 | 176800 |
| 2024-05-22 | 54.21 | $6.31 | 144446 |
| 2024-05-21 | 51.77 | $6.28 | 241700 |
| 2024-05-20 | 50.95 | $6.27 | 109944 |
| 2024-05-17 | 56.47 | $6.33 | 126300 |
| 2024-05-16 | 52.38 | $6.28 | 234829 |
| 2024-05-15 | 61.09 | $6.36 | 203231 |
| 2024-05-14 | 56.83 | $6.31 | 336204 |
| 2024-05-13 | 54.96 | $6.29 | 255700 |
| 2024-05-10 | 53.02 | $6.27 | 92600 |
| 2024-05-09 | 55.28 | $6.29 | 112043 |
| 2024-05-08 | 52.38 | $6.26 | 153200 |
| 2024-05-07 | 54.62 | $6.28 | 410624 |
| 2024-05-06 | 56.93 | $6.30 | 67006 |
| 2024-05-03 | 55.13 | $6.28 | 117844 |
| 2024-05-02 | 56.25 | $6.29 | 64348 |
| 2024-05-01 | 54.49 | $6.27 | 111100 |
| 2024-04-30 | 50.74 | $6.23 | 115200 |
| 2024-04-29 | 49.75 | $6.22 | 109300 |
| 2024-04-26 | 47.77 | $6.20 | 109401 |
| 2024-04-25 | 43.54 | $6.16 | 142630 |
| 2024-04-24 | 46.21 | $6.19 | 145715 |
| 2024-04-23 | 47.12 | $6.20 | 144244 |
| 2024-04-22 | 41.63 | $6.15 | 92000 |
| 2024-04-19 | 39.24 | $6.13 | 213809 |
| 2024-04-18 | 40.83 | $6.15 | 59800 |
| 2024-04-17 | 39.66 | $6.14 | 69248 |
| 2024-04-16 | 34.79 | $6.10 | 156200 |
| 2024-04-15 | 38.48 | $6.15 | 392024 |
| 2024-04-12 | 40.96 | $6.18 | 135962 |
| 2024-04-11 | 47.77 | $6.25 | 215320 |
| 2024-04-10 | 48.88 | $6.26 | 240946 |
| 2024-04-09 | 53.58 | $6.30 | 227011 |
| 2024-04-08 | 48.91 | $6.26 | 265223 |
| 2024-04-05 | 41.98 | $6.21 | 149200 |
| 2024-04-04 | 41.98 | $6.21 | 558548 |
| 2024-04-03 | 43.03 | $6.22 | 315000 |
| 2024-04-02 | 44.08 | $6.23 | 211101 |
| 2024-04-01 | 46.23 | $6.25 | 224026 |
| 2024-03-28 | 48.47 | $6.27 | 193200 |
| 2024-03-27 | 45.98 | $6.25 | 222734 |
| 2024-03-26 | 43.38 | $6.23 | 193400 |
| 2024-03-25 | 44.40 | $6.24 | 232800 |
| 2024-03-22 | 48.72 | $6.28 | 75907 |
| 2024-03-21 | 49.88 | $6.29 | 99233 |
| 2024-03-20 | 51.03 | $6.30 | 184726 |
| 2024-03-19 | 51.03 | $6.30 | 84500 |
| 2024-03-18 | 47.77 | $6.27 | 60646 |
| 2024-03-15 | 53.39 | $6.32 | 193547 |
| 2024-03-14 | 50.04 | $6.29 | 84529 |
| 2024-03-13 | 52.43 | $6.31 | 176100 |
| 2024-03-12 | 53.64 | $6.32 | 156024 |
| 2024-03-11 | 51.51 | $6.30 | 80043 |
| 2024-03-08 | 49.29 | $6.28 | 62100 |
| 2024-03-07 | 49.29 | $6.28 | 75200 |
| 2024-03-06 | 48.22 | $6.27 | 209915 |
| 2024-03-05 | 44.91 | $6.24 | 191419 |
| 2024-03-04 | 46.80 | $6.26 | 203248 |
| 2024-03-01 | 48.76 | $6.28 | 105400 |
| 2024-02-29 | 49.74 | $6.29 | 84431 |
| 2024-02-28 | 46.67 | $6.26 | 78700 |
| 2024-02-27 | 44.51 | $6.24 | 159800 |
| 2024-02-26 | 45.38 | $6.25 | 150400 |
| 2024-02-23 | 47.13 | $6.27 | 228000 |
| 2024-02-22 | 48.01 | $6.28 | 121046 |
| 2024-02-21 | 49.78 | $6.30 | 147600 |
| 2024-02-20 | 49.78 | $6.30 | 117200 |
| 2024-02-16 | 48.06 | $6.28 | 97500 |
| 2024-02-15 | 52.32 | $6.33 | 158400 |
| 2024-02-14 | 53.22 | $6.34 | 125616 |
| 2024-02-13 | 54.10 | $6.35 | 92300 |
| 2024-02-12 | 54.10 | $6.35 | 156200 |
| 2024-02-09 | 52.68 | $6.33 | 122900 |
| 2024-02-08 | 54.27 | $6.35 | 83625 |
| 2024-02-07 | 55.87 | $6.37 | 95007 |
| 2024-02-06 | 55.24 | $6.36 | 81714 |
| 2024-02-05 | 52.69 | $6.32 | 109500 |
| 2024-02-02 | 52.04 | $6.31 | 79000 |
| 2024-02-01 | 55.67 | $6.36 | 168930 |
| 2024-01-31 | 51.84 | $6.30 | 151200 |
| 2024-01-30 | 51.17 | $6.29 | 154725 |
| 2024-01-29 | 50.52 | $6.28 | 244800 |
| 2024-01-26 | 49.23 | $6.26 | 203807 |
| 2024-01-25 | 49.85 | $6.27 | 97700 |
| 2024-01-24 | 49.24 | $6.26 | 109847 |
| 2024-01-23 | 46.81 | $6.22 | 148200 |
| 2024-01-22 | 46.81 | $6.22 | 472321 |
| 2024-01-19 | 44.40 | $6.18 | 478600 |
| 2024-01-18 | 44.40 | $6.18 | 335309 |
| 2024-01-17 | 53.07 | $6.34 | 186945 |
| 2024-01-16 | 53.07 | $6.34 | 139638 |
| 2024-01-12 | 54.89 | $6.37 | 155100 |
| 2024-01-11 | 57.37 | $6.41 | 88080 |
| 2024-01-10 | 59.28 | $6.44 | 71304 |
| 2024-01-09 | 57.49 | $6.40 | 95636 |
| 2024-01-08 | 60.66 | $6.45 | 94000 |
| 2024-01-05 | 59.38 | $6.42 | 142427 |
| 2024-01-04 | 61.27 | $6.45 | 363700 |
| 2024-01-03 | 54.91 | $6.31 | 81115 |
| 2024-01-02 | 54.91 | $6.31 | 109501 |
| 2023-12-29 | 50.15 | $6.22 | 426200 |
| 2023-12-28 | 57.15 | $6.33 | 245100 |
| 2023-12-27 | 59.29 | $6.36 | 168207 |
| 2023-12-26 | 58.30 | $6.34 | 125700 |
| 2023-12-22 | 55.74 | $6.29 | 96500 |
| 2023-12-21 | 56.40 | $6.30 | 68932 |
| 2023-12-20 | 55.40 | $6.28 | 209700 |
| 2023-12-19 | 62.17 | $6.38 | 262724 |
| 2023-12-18 | 64.41 | $6.41 | 195502 |
| 2023-12-15 | 59.30 | $6.30 | 169200 |
| 2023-12-14 | 62.39 | $6.34 | 174000 |
| 2023-12-13 | 61.43 | $6.32 | 155667 |
| 2023-12-12 | 56.14 | $6.22 | 100300 |
| 2023-12-11 | 54.96 | $6.20 | 101300 |
| 2023-12-08 | 55.67 | $6.21 | 92838 |
| 2023-12-07 | 53.98 | $6.18 | 245448 |
| 2023-12-06 | 56.01 | $6.21 | 250100 |
| 2023-12-05 | 56.01 | $6.21 | 124615 |
| 2023-12-04 | 61.58 | $6.29 | 133100 |
| 2023-12-01 | 66.28 | $6.35 | 220200 |
| 2023-11-30 | 56.23 | $6.16 | 176100 |
| 2023-11-29 | 57.08 | $6.17 | 115026 |
| 2023-11-28 | 55.81 | $6.15 | 80715 |
| 2023-11-27 | 58.27 | $6.18 | 50709 |
| 2023-11-24 | 56.45 | $6.15 | 52826 |
| 2023-11-22 | 53.22 | $6.10 | 83100 |
| 2023-11-21 | 54.76 | $6.12 | 127000 |
| 2023-11-20 | 57.12 | $6.15 | 89631 |
| 2023-11-17 | 55.92 | $6.13 | 158822 |
| 2023-11-16 | 57.45 | $6.15 | 97733 |
| 2023-11-15 | 55.72 | $6.12 | 157800 |
| 2023-11-14 | 55.72 | $6.12 | 208130 |
| 2023-11-13 | 51.58 | $6.05 | 52034 |
| 2023-11-10 | 54.34 | $6.09 | 47100 |
| 2023-11-09 | 52.53 | $6.06 | 39909 |
| 2023-11-08 | 57.59 | $6.13 | 81203 |
| 2023-11-07 | 57.59 | $6.13 | 37213 |
| 2023-11-06 | 59.06 | $6.15 | 120500 |
| 2023-11-03 | 59.06 | $6.15 | 136335 |
| 2023-11-02 | 53.74 | $6.05 | 132220 |
| 2023-11-01 | 49.36 | $5.98 | 173505 |
| 2023-10-31 | 42.75 | $5.89 | 161308 |
| 2023-10-30 | 36.63 | $5.82 | 143600 |
| 2023-10-27 | 33.75 | $5.79 | 139918 |
| 2023-10-26 | 33.75 | $5.79 | 111346 |
| 2023-10-25 | 31.88 | $5.77 | 223200 |
| 2023-10-24 | 36.80 | $5.87 | 117216 |
| 2023-10-23 | 32.87 | $5.83 | 98600 |
| 2023-10-20 | 34.93 | $5.87 | 88700 |
| 2023-10-19 | 36.57 | $5.90 | 128300 |
| 2023-10-18 | 38.28 | $5.93 | 172122 |
| 2023-10-17 | 36.40 | $5.91 | 149900 |
| 2023-10-16 | 35.46 | $5.90 | 155600 |
| 2023-10-13 | 35.97 | $5.91 | 100100 |
| 2023-10-12 | 41.54 | $6.01 | 95000 |
| 2023-10-11 | 41.54 | $6.01 | 132391 |
| 2023-10-10 | 44.01 | $6.05 | 76129 |
| 2023-10-09 | 41.54 | $6.02 | 162118 |
| 2023-10-06 | 39.86 | $6.00 | 122034 |
| 2023-10-05 | 39.02 | $5.99 | 189700 |
| 2023-10-04 | 35.64 | $5.95 | 89800 |
| 2023-10-03 | 32.99 | $5.92 | 183300 |
| 2023-10-02 | 39.11 | $6.04 | 231321 |
| 2023-09-29 | 42.21 | $6.09 | 220332 |
| 2023-09-28 | 42.21 | $6.09 | 131200 |
| 2023-09-27 | 47.66 | $6.17 | 124300 |
| 2023-09-26 | 43.31 | $6.12 | 71300 |
| 2023-09-25 | 49.58 | $6.20 | 50800 |
| 2023-09-22 | 53.24 | $6.24 | 72800 |
| 2023-09-21 | 46.70 | $6.17 | 71400 |
| 2023-09-20 | 46.70 | $6.17 | 105118 |
| 2023-09-19 | 48.45 | $6.19 | 106800 |
| 2023-09-18 | 49.32 | $6.20 | 131546 |
| 2023-09-15 | 45.58 | $6.16 | 78638 |
| 2023-09-14 | 49.02 | $6.20 | 144500 |
| 2023-09-13 | 50.84 | $6.22 | 190041 |
| 2023-09-12 | 51.75 | $6.23 | 140500 |
| 2023-09-11 | 50.05 | $6.21 | 191000 |
| 2023-09-08 | 53.65 | $6.25 | 280600 |
| 2023-09-07 | 52.84 | $6.24 | 122004 |
| 2023-09-06 | 46.68 | $6.17 | 248200 |
| 2023-09-05 | 44.72 | $6.15 | 151000 |
| 2023-09-01 | 46.34 | $6.17 | 210200 |
| 2023-08-31 | 48.86 | $6.20 | 307500 |
| 2023-08-30 | 46.07 | $6.17 | 315802 |
| 2023-08-29 | 46.88 | $6.18 | 295900 |
| 2023-08-28 | 45.04 | $6.16 | 250000 |
| 2023-08-25 | 43.18 | $6.14 | 204710 |
| 2023-08-24 | 43.18 | $6.14 | 159600 |
| 2023-08-23 | 45.26 | $6.17 | 446517 |
| 2023-08-22 | 44.41 | $6.16 | 175900 |
| 2023-08-21 | 47.19 | $6.20 | 98100 |
| 2023-08-18 | 44.73 | $6.17 | 153100 |
| 2023-08-17 | 46.09 | $6.19 | 82534 |
| 2023-08-16 | 48.91 | $6.23 | 77100 |
| 2023-08-15 | 55.35 | $6.31 | 212800 |
| 2023-08-14 | 57.14 | $6.33 | 62400 |
| 2023-08-11 | 56.47 | $6.32 | 103500 |
| 2023-08-10 | 55.15 | $6.30 | 161700 |
| 2023-08-09 | 58.54 | $6.34 | 168839 |
| 2023-08-08 | 55.96 | $6.30 | 102913 |
| 2023-08-07 | 54.63 | $6.28 | 204200 |
| 2023-08-04 | 56.25 | $6.30 | 93100 |
| 2023-08-03 | 52.20 | $6.24 | 152507 |
| 2023-08-02 | 56.33 | $6.29 | 200100 |
| 2023-08-01 | 52.78 | $6.24 | 111800 |
| 2023-07-31 | 56.25 | $6.28 | 63144 |
| 2023-07-28 | 55.56 | $6.27 | 57100 |
| 2023-07-27 | 52.71 | $6.23 | 194800 |
| 2023-07-26 | 53.52 | $6.24 | 125401 |
| 2023-07-25 | 50.62 | $6.20 | 214700 |
| 2023-07-24 | 54.68 | $6.25 | 225500 |
| 2023-07-21 | 50.12 | $6.19 | 40920 |
| 2023-07-20 | 49.31 | $6.18 | 92530 |
| 2023-07-19 | 48.52 | $6.17 | 152101 |
| 2023-07-18 | 57.98 | $6.28 | 110933 |
| 2023-07-17 | 60.00 | $6.30 | 154817 |
| 2023-07-14 | 53.89 | $6.22 | 146200 |
| 2023-07-13 | 58.11 | $6.26 | 85400 |
| 2023-07-12 | 58.11 | $6.26 | 121100 |
| 2023-07-11 | 57.35 | $6.25 | 62823 |
| 2023-07-10 | 54.23 | $6.21 | 71441 |
| 2023-07-07 | 51.71 | $6.18 | 155734 |
| 2023-07-06 | 51.71 | $6.18 | 144414 |
| 2023-07-05 | 55.38 | $6.22 | 149907 |
| 2023-07-03 | 56.33 | $6.23 | 111300 |
| 2023-06-30 | 52.46 | $6.18 | 207837 |
| 2023-06-29 | 49.02 | $6.14 | 144900 |
| 2023-06-28 | 50.76 | $6.16 | 132800 |
| 2023-06-27 | 47.20 | $6.12 | 169147 |
| 2023-06-26 | 45.32 | $6.10 | 122720 |
| 2023-06-23 | 46.91 | $6.12 | 95419 |
| 2023-06-22 | 48.52 | $6.14 | 168600 |
| 2023-06-21 | 47.67 | $6.13 | 101300 |
| 2023-06-20 | 50.88 | $6.17 | 213800 |
| 2023-06-16 | 50.08 | $6.16 | 65200 |
| 2023-06-15 | 53.38 | $6.20 | 123410 |
| 2023-06-14 | 51.08 | $6.17 | 212900 |
| 2023-06-13 | 49.51 | $6.15 | 74700 |
| 2023-06-12 | 47.08 | $6.12 | 94100 |
| 2023-06-09 | 43.64 | $6.08 | 123300 |
| 2023-06-08 | 44.33 | $6.09 | 99100 |
| 2023-06-07 | 43.49 | $6.08 | 142400 |
| 2023-06-06 | 44.12 | $6.09 | 340200 |
| 2023-06-05 | 44.74 | $6.10 | 108486 |
| 2023-06-02 | 47.25 | $6.14 | 105900 |
| 2023-06-01 | 49.23 | $6.17 | 96938 |
| 2023-05-31 | 44.85 | $6.11 | 128900 |
| 2023-05-30 | 43.31 | $6.09 | 73800 |
| 2023-05-26 | 41.76 | $6.07 | 67800 |
| 2023-05-25 | 39.39 | $6.04 | 114600 |
| 2023-05-24 | 38.60 | $6.03 | 112100 |
| 2023-05-23 | 40.61 | $6.07 | 93731 |
| 2023-05-22 | 44.46 | $6.14 | 128845 |
| 2023-05-19 | 41.45 | $6.10 | 92100 |
| 2023-05-18 | 43.11 | $6.13 | 82300 |
| 2023-05-17 | 44.82 | $6.16 | 50300 |
| 2023-05-16 | 41.90 | $6.12 | 109320 |
| 2023-05-15 | 45.32 | $6.18 | 124701 |
| 2023-05-12 | 41.55 | $6.13 | 118533 |
| 2023-05-11 | 45.75 | $6.20 | 157700 |
| 2023-05-10 | 47.71 | $6.23 | 128500 |
| 2023-05-09 | 51.19 | $6.28 | 102540 |
| 2023-05-08 | 51.91 | $6.29 | 113721 |
| 2023-05-05 | 54.83 | $6.33 | 214924 |
| 2023-05-04 | 48.64 | $6.24 | 138518 |
| 2023-05-03 | 49.36 | $6.25 | 62500 |
| 2023-05-02 | 49.36 | $6.25 | 94031 |
| 2023-05-01 | 53.62 | $6.31 | 186124 |
| 2023-04-28 | 56.72 | $6.35 | 226010 |
| 2023-04-27 | 54.86 | $6.32 | 145100 |
| 2023-04-26 | 50.11 | $6.25 | 176600 |
| 2023-04-25 | 49.38 | $6.24 | 106400 |
| 2023-04-24 | 51.51 | $6.27 | 181700 |
| 2023-04-21 | 47.96 | $6.22 | 120723 |
| 2023-04-20 | 47.96 | $6.22 | 57600 |
| 2023-04-19 | 46.55 | $6.20 | 139300 |
| 2023-04-18 | 55.07 | $6.32 | 188601 |
| 2023-04-17 | 53.73 | $6.30 | 101914 |
| 2023-04-14 | 53.07 | $6.29 | 77238 |
| 2023-04-13 | 53.80 | $6.30 | 101621 |
| 2023-04-12 | 55.26 | $6.32 | 182800 |
| 2023-04-11 | 48.66 | $6.22 | 651043 |
| 2023-04-10 | 47.18 | $6.20 | 236444 |
| 2023-04-06 | 38.80 | $6.10 | 205845 |
| 2023-04-05 | 41.29 | $6.14 | 215500 |
| 2023-04-04 | 42.58 | $6.16 | 225000 |
| 2023-04-03 | 43.89 | $6.18 | 229900 |
| 2023-03-31 | 43.89 | $6.18 | 387600 |
| 2023-03-30 | 42.29 | $6.16 | 141500 |
| 2023-03-29 | 39.84 | $6.13 | 216200 |
| 2023-03-28 | 39.84 | $6.13 | 131329 |
| 2023-03-27 | 38.26 | $6.11 | 96734 |
| 2023-03-24 | 35.87 | $6.08 | 134315 |
| 2023-03-23 | 38.72 | $6.14 | 77826 |
| 2023-03-22 | 35.47 | $6.10 | 131829 |
| 2023-03-21 | 35.92 | $6.11 | 89500 |
| 2023-03-20 | 32.66 | $6.07 | 142700 |
| 2023-03-17 | 35.68 | $6.14 | 79200 |
| 2023-03-16 | 38.07 | $6.19 | 95200 |
| 2023-03-15 | 42.40 | $6.27 | 674800 |
| 2023-03-14 | 40.80 | $6.25 | 254900 |
| 2023-03-13 | 28.58 | $6.12 | 193100 |
| 2023-03-10 | 36.23 | $6.26 | 142437 |
| 2023-03-09 | 40.67 | $6.32 | 80000 |
| 2023-03-08 | 48.12 | $6.40 | 106822 |
| 2023-03-07 | 48.12 | $6.40 | 74400 |
| 2023-03-06 | 48.12 | $6.40 | 163115 |
| 2023-03-03 | 52.23 | $6.44 | 162748 |
| 2023-03-02 | 48.02 | $6.40 | 58900 |
| 2023-03-01 | 48.02 | $6.40 | 86922 |
| 2023-02-28 | 46.96 | $6.39 | 166533 |
| 2023-02-27 | 44.83 | $6.37 | 138600 |
| 2023-02-24 | 39.02 | $6.32 | 123700 |
| 2023-02-23 | 39.02 | $6.32 | 113000 |
| 2023-02-22 | 40.56 | $6.34 | 126936 |
| 2023-02-21 | 42.15 | $6.36 | 105200 |
| 2023-02-17 | 50.58 | $6.45 | 174249 |
| 2023-02-16 | 49.52 | $6.44 | 225500 |
| 2023-02-15 | 60.73 | $6.53 | 218156 |
| 2023-02-14 | 58.76 | $6.51 | 129414 |
| 2023-02-13 | 63.29 | $6.54 | 138432 |
| 2023-02-10 | 63.29 | $6.54 | 156506 |
| 2023-02-09 | 63.29 | $6.54 | 161039 |
| 2023-02-08 | 63.29 | $6.54 | 223400 |
| 2023-02-07 | 62.50 | $6.53 | 162603 |
| 2023-02-06 | 62.50 | $6.53 | 279607 |
| 2023-02-03 | 62.50 | $6.53 | 206300 |
| 2023-02-02 | 64.88 | $6.55 | 277018 |
| 2023-02-01 | 62.87 | $6.52 | 197700 |
| 2023-01-31 | 61.47 | $6.50 | 168729 |
| 2023-01-30 | 60.04 | $6.48 | 87812 |
| 2023-01-27 | 60.04 | $6.48 | 117825 |
| 2023-01-26 | 57.92 | $6.45 | 116627 |
| 2023-01-25 | 59.93 | $6.47 | 251100 |
| 2023-01-24 | 59.93 | $6.47 | 214647 |
| 2023-01-23 | 61.87 | $6.49 | 166440 |
| 2023-01-20 | 61.27 | $6.48 | 91600 |
| 2023-01-19 | 60.09 | $6.46 | 76600 |
| 2023-01-18 | 60.09 | $6.46 | 72145 |
| 2023-01-17 | 63.59 | $6.50 | 162500 |
| 2023-01-13 | 63.59 | $6.50 | 67300 |
| 2023-01-12 | 62.61 | $6.48 | 147700 |
| 2023-01-11 | 60.05 | $6.43 | 116849 |
| 2023-01-10 | 56.66 | $6.37 | 108835 |
| 2023-01-09 | 52.87 | $6.31 | 155600 |
| 2023-01-06 | 50.11 | $6.27 | 178638 |
| 2023-01-05 | 44.71 | $6.20 | 161300 |
| 2023-01-04 | 44.71 | $6.20 | 212710 |
| 2023-01-03 | 44.71 | $6.20 | 224300 |
| 2022-12-30 | 45.31 | $6.21 | 241131 |
| 2022-12-29 | 46.50 | $6.23 | 160900 |
| 2022-12-28 | 43.70 | $6.19 | 309503 |
| 2022-12-27 | 39.17 | $6.13 | 169427 |
| 2022-12-23 | 41.84 | $6.18 | 124700 |
| 2022-12-22 | 40.29 | $6.16 | 215728 |
| 2022-12-21 | 40.29 | $6.16 | 185512 |
| 2022-12-20 | 38.82 | $6.14 | 313736 |
| 2022-12-19 | 39.75 | $6.16 | 109200 |
| 2022-12-16 | 42.14 | $6.21 | 287000 |
| 2022-12-15 | 46.38 | $6.29 | 215100 |
| 2022-12-14 | 48.71 | $6.33 | 159100 |
| 2022-12-13 | 49.90 | $6.35 | 209017 |
| 2022-12-12 | 51.70 | $6.38 | 184637 |
| 2022-12-09 | 49.39 | $6.34 | 120506 |
| 2022-12-08 | 51.13 | $6.37 | 166842 |
| 2022-12-07 | 53.53 | $6.41 | 129047 |
| 2022-12-06 | 53.01 | $6.40 | 103449 |
| 2022-12-05 | 54.16 | $6.42 | 76900 |
| 2022-12-02 | 56.51 | $6.46 | 112431 |
| 2022-12-01 | 60.89 | $6.53 | 149400 |
| 2022-11-30 | 61.53 | $6.54 | 141720 |
| 2022-11-29 | 57.69 | $6.45 | 93257 |
| 2022-11-28 | 56.30 | $6.42 | 160800 |
| 2022-11-25 | 57.49 | $6.44 | 50317 |
| 2022-11-23 | 56.62 | $6.42 | 68800 |
| 2022-11-22 | 55.32 | $6.39 | 91500 |
| 2022-11-21 | 52.12 | $6.32 | 126300 |
| 2022-11-18 | 52.63 | $6.33 | 122600 |
| 2022-11-17 | 51.27 | $6.30 | 111100 |
| 2022-11-16 | 52.22 | $6.32 | 233500 |
| 2022-11-15 | 58.39 | $6.44 | 139900 |
| 2022-11-14 | 52.63 | $6.31 | 215500 |
| 2022-11-11 | 55.44 | $6.36 | 175648 |
| 2022-11-10 | 56.58 | $6.38 | 120600 |
| 2022-11-09 | 50.24 | $6.25 | 87000 |
| 2022-11-08 | 51.90 | $6.28 | 128700 |
| 2022-11-07 | 49.24 | $6.23 | 106500 |
| 2022-11-04 | 47.01 | $6.19 | 159100 |
| 2022-11-03 | 42.84 | $6.12 | 187137 |
| 2022-11-02 | 43.78 | $6.14 | 171300 |
| 2022-11-01 | 48.28 | $6.23 | 95300 |
| 2022-10-31 | 41.27 | $6.12 | 118100 |
| 2022-10-28 | 40.57 | $6.11 | 111500 |
| 2022-10-27 | 37.77 | $6.07 | 120000 |
| 2022-10-26 | 37.06 | $6.06 | 205818 |
| 2022-10-25 | 37.46 | $6.07 | 138900 |
| 2022-10-24 | 32.59 | $6.00 | 110300 |
| 2022-10-21 | 32.93 | $6.01 | 92000 |
| 2022-10-20 | 30.09 | $5.97 | 100300 |
| 2022-10-19 | 30.71 | $5.99 | 70790 |
| 2022-10-18 | 31.96 | $6.03 | 101417 |
| 2022-10-17 | 29.93 | $6.00 | 177031 |
| 2022-10-14 | 26.46 | $5.95 | 122638 |
| 2022-10-13 | 28.61 | $6.03 | 102544 |
| 2022-10-12 | 28.89 | $6.04 | 122700 |
| 2022-10-11 | 29.16 | $6.05 | 348500 |
| 2022-10-10 | 29.43 | $6.06 | 83534 |
| 2022-10-07 | 31.58 | $6.14 | 97000 |
| 2022-10-06 | 33.01 | $6.19 | 52431 |
| 2022-10-05 | 34.19 | $6.23 | 105095 |
| 2022-10-04 | 37.02 | $6.32 | 139100 |
| 2022-10-03 | 33.54 | $6.26 | 86400 |
| 2022-09-30 | 28.53 | $6.18 | 66100 |
| 2022-09-29 | 27.23 | $6.16 | 118800 |
| 2022-09-28 | 30.68 | $6.29 | 53700 |
| 2022-09-27 | 23.61 | $6.19 | 78900 |
| 2022-09-26 | 24.31 | $6.22 | 182400 |
| 2022-09-23 | 28.35 | $6.37 | 100332 |
| 2022-09-22 | 31.31 | $6.46 | 69735 |
| 2022-09-21 | 34.34 | $6.54 | 77400 |
| 2022-09-20 | 33.58 | $6.53 | 30849 |
| 2022-09-19 | 35.13 | $6.57 | 23600 |
| 2022-09-16 | 35.13 | $6.57 | 108500 |
| 2022-09-15 | 40.64 | $6.70 | 60145 |
| 2022-09-14 | 45.90 | $6.80 | 75100 |
| 2022-09-13 | 43.82 | $6.77 | 57730 |
| 2022-09-12 | 46.65 | $6.82 | 83533 |
| 2022-09-09 | 44.62 | $6.79 | 70204 |
| 2022-09-08 | 41.80 | $6.75 | 138200 |
| 2022-09-07 | 41.80 | $6.75 | 82035 |
| 2022-09-06 | 40.43 | $6.73 | 120412 |
| 2022-09-02 | 44.94 | $6.82 | 40700 |
| 2022-09-01 | 47.17 | $6.86 | 73601 |
| 2022-08-31 | 48.89 | $6.89 | 82028 |
| 2022-08-30 | 47.68 | $6.87 | 109601 |
| 2022-08-29 | 51.75 | $6.94 | 109600 |
| 2022-08-26 | 52.36 | $6.95 | 45008 |
| 2022-08-25 | 55.45 | $7.00 | 69100 |
| 2022-08-24 | 54.43 | $6.98 | 73600 |
| 2022-08-23 | 49.47 | $6.89 | 90500 |
| 2022-08-22 | 50.05 | $6.90 | 108700 |
| 2022-08-19 | 53.59 | $6.96 | 84500 |
| 2022-08-18 | 59.61 | $7.05 | 60000 |
| 2022-08-17 | 56.52 | $6.99 | 83300 |
| 2022-08-16 | 60.96 | $7.05 | 166100 |
| 2022-08-15 | 59.45 | $7.02 | 88803 |
| 2022-08-12 | 63.33 | $7.07 | 134929 |
| 2022-08-11 | 66.64 | $7.11 | 74729 |
| 2022-08-10 | 64.89 | $7.07 | 162937 |
| 2022-08-09 | 63.06 | $7.03 | 141114 |
| 2022-08-08 | 61.63 | $7.00 | 131800 |
| 2022-08-05 | 60.67 | $6.98 | 60031 |
| 2022-08-04 | 60.67 | $6.98 | 110701 |
| 2022-08-03 | 63.55 | $7.02 | 114300 |
| 2022-08-02 | 61.37 | $6.97 | 133942 |
| 2022-08-01 | 61.37 | $6.97 | 129100 |
| 2022-07-29 | 57.23 | $6.88 | 142200 |
| 2022-07-28 | 54.66 | $6.83 | 96647 |
| 2022-07-27 | 50.11 | $6.75 | 89400 |
| 2022-07-26 | 46.27 | $6.69 | 123622 |
| 2022-07-25 | 46.84 | $6.70 | 104245 |
| 2022-07-22 | 48.55 | $6.73 | 107700 |
| 2022-07-21 | 47.95 | $6.72 | 56007 |
| 2022-07-20 | 46.15 | $6.69 | 98400 |
| 2022-07-19 | 44.95 | $6.67 | 67537 |
| 2022-07-18 | 42.52 | $6.63 | 117400 |
| 2022-07-15 | 44.38 | $6.67 | 72033 |
| 2022-07-14 | 45.82 | $6.70 | 98500 |
| 2022-07-13 | 47.27 | $6.73 | 78500 |
| 2022-07-12 | 48.23 | $6.75 | 83546 |
| 2022-07-11 | 44.46 | $6.68 | 81718 |
| 2022-07-08 | 46.77 | $6.73 | 36000 |
| 2022-07-07 | 46.77 | $6.73 | 55000 |
| 2022-07-06 | 44.69 | $6.69 | 154620 |
| 2022-07-05 | 47.80 | $6.76 | 93031 |
| 2022-07-01 | 47.30 | $6.75 | 62500 |
| 2022-06-30 | 47.73 | $6.76 | 244600 |
| 2022-06-29 | 42.22 | $6.65 | 142344 |
| 2022-06-28 | 38.89 | $6.59 | 211300 |
| 2022-06-27 | 36.57 | $6.55 | 86123 |
| 2022-06-24 | 36.90 | $6.56 | 114100 |
| 2022-06-23 | 32.83 | $6.49 | 106234 |
| 2022-06-22 | 30.40 | $6.45 | 575000 |
| 2022-06-21 | 32.35 | $6.52 | 86749 |
| 2022-06-17 | 33.22 | $6.55 | 95549 |
| 2022-06-16 | 27.02 | $6.45 | 139133 |
| 2022-06-15 | 35.46 | $6.72 | 107341 |
| 2022-06-14 | 35.85 | $6.73 | 135005 |
| 2022-06-13 | 31.51 | $6.67 | 176400 |
| 2022-06-10 | 40.09 | $6.87 | 159100 |
| 2022-06-09 | 45.37 | $6.96 | 131600 |
| 2022-06-08 | 47.34 | $6.99 | 167703 |
| 2022-06-07 | 43.45 | $6.94 | 148219 |
| 2022-06-06 | 44.07 | $6.95 | 86000 |
| 2022-06-03 | 44.67 | $6.96 | 41713 |
| 2022-06-02 | 45.26 | $6.97 | 609700 |
| 2022-06-01 | 41.60 | $6.92 | 164984 |
| 2022-05-31 | 41.60 | $6.92 | 129426 |
| 2022-05-27 | 40.88 | $6.91 | 326130 |
| 2022-05-26 | 31.30 | $6.79 | 178248 |
| 2022-05-25 | 22.32 | $6.70 | 120900 |
| 2022-05-24 | 22.32 | $6.70 | 175121 |
| 2022-05-23 | 22.32 | $6.70 | 143400 |
| 2022-05-20 | 22.89 | $6.72 | 125400 |
| 2022-05-19 | 23.76 | $6.75 | 354029 |
| 2022-05-18 | 24.05 | $6.76 | 263501 |
| 2022-05-17 | 24.32 | $6.77 | 610315 |
| 2022-05-16 | 25.16 | $6.80 | 113206 |
| 2022-05-13 | 24.34 | $6.79 | 235417 |
| 2022-05-12 | 22.73 | $6.77 | 247800 |
| 2022-05-11 | 23.68 | $6.81 | 148900 |
| 2022-05-10 | 25.20 | $6.87 | 99118 |
| 2022-05-09 | 25.46 | $6.88 | 107700 |
| 2022-05-06 | 28.50 | $6.99 | 198600 |
| 2022-05-05 | 28.50 | $6.99 | 142700 |
| 2022-05-04 | 31.95 | $7.10 | 794226 |
| 2022-05-03 | 28.20 | $7.05 | 101223 |
| 2022-05-02 | 28.49 | $7.06 | 136800 |
| 2022-04-29 | 30.00 | $7.11 | 136700 |
| 2022-04-28 | 32.63 | $7.19 | 109148 |
| 2022-04-27 | 32.97 | $7.20 | 116824 |
| 2022-04-26 | 32.97 | $7.20 | 59241 |
| 2022-04-25 | 34.27 | $7.24 | 89227 |
| 2022-04-22 | 34.59 | $7.25 | 100700 |
| 2022-04-21 | 36.91 | $7.32 | 150929 |
| 2022-04-20 | 38.67 | $7.37 | 280300 |
| 2022-04-19 | 40.50 | $7.42 | 207928 |
| 2022-04-18 | 39.41 | $7.40 | 112432 |
| 2022-04-14 | 39.41 | $7.40 | 154700 |
| 2022-04-13 | 42.20 | $7.48 | 111000 |
| 2022-04-12 | 41.71 | $7.47 | 159330 |
| 2022-04-11 | 38.75 | $7.41 | 79534 |
| 2022-04-08 | 41.42 | $7.49 | 139825 |
| 2022-04-07 | 42.46 | $7.52 | 102822 |
| 2022-04-06 | 44.96 | $7.59 | 114034 |
| 2022-04-05 | 48.46 | $7.68 | 114110 |
| 2022-04-04 | 52.32 | $7.77 | 118637 |
| 2022-04-01 | 50.23 | $7.72 | 183700 |
| 2022-03-31 | 43.64 | $7.58 | 306340 |
| 2022-03-30 | 41.54 | $7.54 | 118400 |
| 2022-03-29 | 41.54 | $7.54 | 161700 |
| 2022-03-28 | 38.98 | $7.49 | 168000 |
| 2022-03-25 | 35.77 | $7.43 | 117900 |
| 2022-03-24 | 35.23 | $7.42 | 257627 |
| 2022-03-23 | 35.80 | $7.44 | 85306 |
| 2022-03-22 | 37.54 | $7.50 | 68200 |
| 2022-03-21 | 37.54 | $7.50 | 132836 |
| 2022-03-18 | 38.38 | $7.53 | 220600 |
| 2022-03-17 | 36.58 | $7.49 | 209037 |
| 2022-03-16 | 30.31 | $7.36 | 162100 |
| 2022-03-15 | 30.98 | $7.39 | 135104 |
| 2022-03-14 | 25.77 | $7.29 | 240225 |
| 2022-03-11 | 30.86 | $7.52 | 215714 |
| 2022-03-10 | 31.11 | $7.53 | 112100 |
| 2022-03-09 | 32.11 | $7.57 | 265500 |
| 2022-03-08 | 29.97 | $7.53 | 331207 |
| 2022-03-07 | 28.90 | $7.51 | 260500 |
| 2022-03-04 | 32.16 | $7.65 | 1.1M |
| 2022-03-03 | 33.98 | $7.72 | 152100 |
| 2022-03-02 | 35.92 | $7.79 | 115131 |
| 2022-03-01 | 38.60 | $7.88 | 111518 |
| 2022-02-28 | 40.85 | $7.95 | 135115 |
| 2022-02-25 | 32.26 | $7.79 | 237890 |
| 2022-02-24 | 29.84 | $7.75 | 168000 |
| 2022-02-23 | 30.36 | $7.77 | 165200 |
| 2022-02-22 | 32.49 | $7.85 | 160200 |
| 2022-02-18 | 33.90 | $7.90 | 140000 |
| 2022-02-17 | 28.59 | $7.81 | 311106 |
| 2022-02-16 | 28.59 | $7.81 | 254100 |
| 2022-02-15 | 26.83 | $7.78 | 134600 |
| 2022-02-14 | 27.69 | $7.82 | 484111 |
| 2022-02-11 | 29.03 | $7.88 | 255801 |
| 2022-02-10 | 27.93 | $7.86 | 175800 |
| 2022-02-09 | 28.14 | $7.87 | 212200 |
| 2022-02-08 | 27.63 | $7.86 | 432120 |
| 2022-02-07 | 29.85 | $7.97 | 208810 |
| 2022-02-04 | 30.27 | $7.99 | 209421 |
| 2022-02-03 | 30.89 | $8.02 | 217729 |
| 2022-02-02 | 31.92 | $8.07 | 196000 |
| 2022-02-01 | 30.60 | $8.04 | 310209 |
| 2022-01-31 | 31.98 | $8.11 | 101575 |
| 2022-01-28 | 32.18 | $8.12 | 82800 |
| 2022-01-27 | 32.75 | $8.15 | 272144 |
| 2022-01-26 | 30.79 | $8.10 | 267700 |
| 2022-01-25 | 30.96 | $8.11 | 226226 |
| 2022-01-24 | 28.70 | $8.05 | 227749 |
| 2022-01-21 | 30.11 | $8.14 | 250521 |
| 2022-01-20 | 30.26 | $8.15 | 246014 |
| 2022-01-19 | 34.52 | $8.40 | 410077 |
| 2022-01-18 | 40.60 | $8.68 | 363414 |
| 2022-01-14 | 49.12 | $8.97 | 311000 |
| 2022-01-13 | 52.36 | $9.06 | 383002 |
| 2022-01-12 | 48.79 | $8.96 | 433341 |
| 2022-01-11 | 42.69 | $8.81 | 914924 |
| 2022-01-10 | 56.86 | $9.14 | 68747 |
| 2022-01-07 | 56.86 | $9.14 | 109500 |
| 2022-01-06 | 52.55 | $9.04 | 87000 |
| 2022-01-05 | 52.09 | $9.03 | 144805 |
| 2022-01-04 | 54.58 | $9.08 | 145623 |
| 2022-01-03 | 50.06 | $8.98 | 216216 |
| 2021-12-31 | 55.87 | $9.09 | 202849 |
| 2021-12-30 | 55.42 | $9.08 | 107900 |
| 2021-12-29 | 64.77 | $9.23 | 155700 |
| 2021-12-28 | 64.77 | $9.23 | 239315 |
| 2021-12-27 | 58.93 | $9.09 | 127916 |
| 2021-12-23 | 53.14 | $8.98 | 180760 |
| 2021-12-22 | 48.77 | $8.91 | 190904 |
| 2021-12-21 | 46.04 | $8.87 | 177847 |
| 2021-12-20 | 44.64 | $8.85 | 303800 |
| 2021-12-17 | 38.58 | $8.77 | 223200 |
| 2021-12-16 | 35.21 | $8.73 | 228200 |
| 2021-12-15 | 32.58 | $8.70 | 173105 |
| 2021-12-14 | 30.79 | $8.68 | 190325 |
| 2021-12-13 | 32.00 | $8.71 | 148135 |
| 2021-12-10 | 36.02 | $8.80 | 98900 |
| 2021-12-09 | 37.00 | $8.82 | 41700 |
| 2021-12-08 | 38.49 | $8.85 | 83100 |
| 2021-12-07 | 35.18 | $8.81 | 155122 |
| 2021-12-06 | 33.48 | $8.79 | 116100 |
| 2021-12-03 | 28.09 | $8.73 | 187740 |
| 2021-12-02 | 33.20 | $8.85 | 152700 |
| 2021-12-01 | 30.18 | $8.82 | 244300 |
| 2021-11-30 | 36.43 | $8.94 | 176600 |
| 2021-11-29 | 37.66 | $8.96 | 136203 |
| 2021-11-26 | 44.89 | $9.06 | 130144 |
| 2021-11-24 | 44.89 | $9.06 | 205200 |
| 2021-11-23 | 49.14 | $9.11 | 106336 |
| 2021-11-22 | 48.21 | $9.10 | 81300 |
| 2021-11-19 | 46.34 | $9.08 | 99024 |
| 2021-11-18 | 50.68 | $9.13 | 125636 |
| 2021-11-17 | 45.86 | $9.08 | 73824 |
| 2021-11-16 | 47.63 | $9.10 | 158400 |
| 2021-11-15 | 49.44 | $9.12 | 151531 |
| 2021-11-12 | 53.30 | $9.16 | 72700 |
| 2021-11-11 | 51.50 | $9.14 | 93900 |
| 2021-11-10 | 50.60 | $9.13 | 130620 |
| 2021-11-09 | 47.83 | $9.10 | 73108 |
| 2021-11-08 | 43.85 | $9.06 | 88900 |
| 2021-11-05 | 44.66 | $9.07 | 175200 |
| 2021-11-04 | 40.49 | $9.03 | 337800 |
| 2021-11-03 | 41.99 | $9.05 | 89037 |
| 2021-11-02 | 41.99 | $9.05 | 137317 |
| 2021-11-01 | 39.98 | $9.03 | 164000 |
| 2021-10-29 | 42.06 | $9.06 | 123400 |
| 2021-10-28 | 43.49 | $9.08 | 137000 |
| 2021-10-27 | 51.89 | $9.18 | 186200 |
| 2021-10-26 | 44.80 | $9.11 | 207827 |
| 2021-10-25 | 38.67 | $9.06 | 179534 |
| 2021-10-22 | 37.34 | $9.05 | 175804 |
| 2021-10-21 | 38.94 | $9.07 | 180003 |
| 2021-10-20 | 39.75 | $9.08 | 213400 |
| 2021-10-19 | 39.75 | $9.08 | 181534 |
| 2021-10-18 | 39.75 | $9.08 | 51518 |
| 2021-10-15 | 40.47 | $9.09 | 132400 |
| 2021-10-14 | 41.17 | $9.10 | 144715 |
| 2021-10-13 | 40.18 | $9.09 | 72300 |
| 2021-10-12 | 40.83 | $9.10 | 124741 |
| 2021-10-11 | 42.14 | $9.12 | 67747 |
| 2021-10-08 | 40.33 | $9.10 | 101500 |
| 2021-10-07 | 39.43 | $9.09 | 101900 |
| 2021-10-06 | 38.55 | $9.08 | 76244 |
| 2021-10-05 | 39.09 | $9.09 | 83648 |
| 2021-10-04 | 32.82 | $9.02 | 151642 |
| 2021-10-01 | 33.76 | $9.04 | 93914 |
| 2021-09-30 | 36.24 | $9.09 | 146520 |
| 2021-09-29 | 36.24 | $9.09 | 134742 |
| 2021-09-28 | 42.39 | $9.20 | 164700 |
| 2021-09-27 | 45.04 | $9.24 | 82417 |
| 2021-09-24 | 47.13 | $9.27 | 116945 |
| 2021-09-23 | 45.53 | $9.25 | 154400 |
| 2021-09-22 | 46.88 | $9.27 | 251837 |
| 2021-09-21 | 52.02 | $9.34 | 140133 |
| 2021-09-20 | 49.78 | $9.31 | 256000 |
| 2021-09-17 | 46.62 | $9.27 | 128428 |
| 2021-09-16 | 48.05 | $9.29 | 84300 |
| 2021-09-15 | 51.04 | $9.33 | 188407 |
| 2021-09-14 | 47.14 | $9.28 | 167402 |
| 2021-09-13 | 55.54 | $9.38 | 93900 |
| 2021-09-10 | 53.16 | $9.35 | 97445 |
| 2021-09-09 | 61.50 | $9.43 | 253620 |
| 2021-09-08 | 52.69 | $9.33 | 87045 |
| 2021-09-07 | 53.86 | $9.34 | 108522 |
| 2021-09-03 | 51.83 | $9.32 | 66630 |
| 2021-09-02 | 52.94 | $9.33 | 88500 |
| 2021-09-01 | 51.96 | $9.32 | 66600 |
| 2021-08-31 | 53.00 | $9.33 | 98146 |
| 2021-08-30 | 49.12 | $9.29 | 159240 |
| 2021-08-27 | 58.27 | $9.37 | 206158 |
| 2021-08-26 | 59.59 | $9.38 | 165268 |
| 2021-08-25 | 57.77 | $9.36 | 173500 |
| 2021-08-24 | 60.35 | $9.38 | 133800 |
| 2021-08-23 | 60.35 | $9.38 | 151300 |
| 2021-08-20 | 56.88 | $9.34 | 64400 |
| 2021-08-19 | 59.35 | $9.36 | 328238 |
| 2021-08-18 | 61.90 | $9.38 | 129531 |
| 2021-08-17 | 67.40 | $9.42 | 80446 |
| 2021-08-16 | 65.20 | $9.39 | 140924 |
| 2021-08-13 | 64.44 | $9.38 | 134337 |
| 2021-08-12 | 60.31 | $9.33 | 104444 |
| 2021-08-11 | 57.50 | $9.30 | 90600 |
| 2021-08-10 | 54.43 | $9.27 | 93618 |
| 2021-08-09 | 55.70 | $9.28 | 157000 |
| 2021-08-06 | 58.29 | $9.30 | 68900 |
| 2021-08-05 | 55.33 | $9.27 | 89114 |
| 2021-08-04 | 57.94 | $9.29 | 101708 |
| 2021-08-03 | 57.94 | $9.29 | 137117 |
| 2021-08-02 | 55.08 | $9.26 | 77000 |
| 2021-07-30 | 55.08 | $9.26 | 78428 |
| 2021-07-29 | 54.14 | $9.25 | 65325 |
| 2021-07-28 | 64.35 | $9.33 | 151200 |
| 2021-07-27 | 64.35 | $9.33 | 205300 |
| 2021-07-26 | 61.04 | $9.29 | 129300 |
| 2021-07-23 | 61.04 | $9.29 | 143102 |
| 2021-07-22 | 56.47 | $9.24 | 107800 |
| 2021-07-21 | 54.43 | $9.22 | 183789 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.00
2026-07-17
Close Price
$5.83
Vol: 235200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.00 | $5.83 | 235200 |
| 2026-07-16 | -6.25 | $5.86 | 116500 |
| 2026-07-15 | -12.50 | $5.85 | 176636 |
| 2026-07-14 | -21.43 | $5.82 | 181200 |
| 2026-07-13 | -35.71 | $5.80 | 316311 |
| 2026-07-10 | -28.57 | $5.81 | 171200 |
| 2026-07-09 | -21.43 | $5.82 | 205500 |
| 2026-07-08 | -35.71 | $5.80 | 218700 |
| 2026-07-07 | -35.71 | $5.80 | 205828 |
| 2026-07-06 | -35.71 | $5.80 | 184200 |
| 2026-07-02 | -28.57 | $5.81 | 237322 |
| 2026-07-01 | -43.75 | $5.80 | 239600 |
| 2026-06-30 | -50.00 | $5.79 | 366301 |
| 2026-06-29 | -61.11 | $5.78 | 235400 |
| 2026-06-26 | -66.67 | $5.77 | 166800 |
| 2026-06-25 | -78.95 | $5.75 | 309000 |
| 2026-06-24 | -100.00 | $5.71 | 362000 |
| 2026-06-23 | -80.95 | $5.76 | 231000 |
| 2026-06-22 | -42.86 | $5.84 | 375500 |
| 2026-06-18 | -52.38 | $5.82 | 267800 |
| 2026-06-17 | -57.14 | $5.81 | 497400 |
| 2026-06-16 | -47.62 | $5.83 | 270223 |
| 2026-06-15 | -68.00 | $5.80 | 222600 |
| 2026-06-12 | -72.00 | $5.79 | 205909 |
| 2026-06-11 | -76.00 | $5.78 | 287830 |
| 2026-06-10 | -90.91 | $5.77 | 321647 |
| 2026-06-09 | -86.36 | $5.78 | 183300 |
| 2026-06-08 | -95.45 | $5.76 | 146700 |
| 2026-06-05 | -95.00 | $5.78 | 184100 |
| 2026-06-04 | -83.33 | $5.82 | 514700 |
| 2026-06-03 | -94.12 | $5.81 | 239200 |
| 2026-06-02 | -68.75 | $5.86 | 249400 |
| 2026-06-01 | -75.00 | $5.85 | 209400 |
| 2026-05-29 | -56.25 | $5.88 | 205032 |
| 2026-05-28 | -56.25 | $5.88 | 195248 |
| 2026-05-27 | -68.75 | $5.86 | 181748 |
| 2026-05-26 | -62.50 | $5.87 | 117031 |
| 2026-05-22 | -68.75 | $5.86 | 258076 |
| 2026-05-21 | -93.75 | $5.82 | 127140 |
| 2026-05-20 | -37.50 | $5.91 | 192100 |
| 2026-05-19 | -82.35 | $5.84 | 509600 |
| 2026-05-18 | -100.00 | $5.84 | 150429 |
| 2026-05-15 | -82.35 | $5.87 | 148336 |
| 2026-05-14 | -41.18 | $5.94 | 108100 |
| 2026-05-13 | -35.29 | $5.95 | 152500 |
| 2026-05-12 | -52.94 | $5.92 | 271717 |
| 2026-05-11 | -64.71 | $5.90 | 93016 |
| 2026-05-08 | -70.59 | $5.89 | 73600 |
| 2026-05-07 | -70.59 | $5.89 | 120339 |
| 2026-05-06 | -70.59 | $5.89 | 277912 |
| 2026-05-05 | -64.71 | $5.90 | 112800 |
| 2026-05-04 | -52.38 | $5.90 | 166500 |
| 2026-05-01 | -37.50 | $5.92 | 154300 |
| 2026-04-30 | -46.15 | $5.89 | 172300 |
| 2026-04-29 | -53.85 | $5.87 | 168000 |
| 2026-04-28 | -43.33 | $5.88 | 107523 |
| 2026-04-27 | -41.94 | $5.88 | 132500 |
| 2026-04-24 | -41.94 | $5.88 | 153600 |
| 2026-04-23 | -41.94 | $5.88 | 191600 |
| 2026-04-22 | -19.35 | $5.95 | 129615 |
| 2026-04-21 | -19.35 | $5.95 | 141400 |
| 2026-04-20 | -6.45 | $5.99 | 98400 |
| 2026-04-17 | -3.23 | $6.00 | 140600 |
| 2026-04-16 | -7.14 | $5.96 | 79300 |
| 2026-04-15 | -7.14 | $5.96 | 153100 |
| 2026-04-14 | -6.90 | $5.97 | 137101 |
| 2026-04-13 | -6.90 | $5.97 | 342128 |
| 2026-04-10 | -24.14 | $5.92 | 104408 |
| 2026-04-09 | -24.14 | $5.92 | 112302 |
| 2026-04-08 | -37.93 | $5.88 | 116233 |
| 2026-04-07 | -55.17 | $5.83 | 85600 |
| 2026-04-06 | -55.17 | $5.83 | 97000 |
| 2026-04-02 | -68.75 | $5.80 | 245700 |
| 2026-04-01 | -63.16 | $5.84 | 213627 |
| 2026-03-31 | -66.67 | $5.83 | 216330 |
| 2026-03-30 | -92.31 | $5.73 | 218214 |
| 2026-03-27 | -100.00 | $5.70 | 190309 |
| 2026-03-26 | -100.00 | $5.78 | 162430 |
| 2026-03-25 | -79.41 | $5.85 | 241800 |
| 2026-03-24 | -90.63 | $5.83 | 273000 |
| 2026-03-23 | -83.87 | $5.90 | 138742 |
| 2026-03-20 | -100.00 | $5.85 | 207600 |
| 2026-03-19 | -93.33 | $5.88 | 177314 |
| 2026-03-18 | -72.73 | $5.95 | 56000 |
| 2026-03-17 | -66.67 | $5.97 | 121425 |
| 2026-03-16 | -71.43 | $5.96 | 146100 |
| 2026-03-13 | -82.86 | $5.92 | 159307 |
| 2026-03-12 | -77.78 | $5.94 | 325000 |
| 2026-03-11 | -75.68 | $5.95 | 84600 |
| 2026-03-10 | -78.38 | $5.94 | 237900 |
| 2026-03-09 | -89.19 | $5.90 | 492000 |
| 2026-03-06 | -100.00 | $5.97 | 148536 |
| 2026-03-05 | -95.00 | $6.04 | 134727 |
| 2026-03-04 | -89.47 | $6.06 | 308400 |
| 2026-03-03 | -84.21 | $6.07 | 126628 |
| 2026-03-02 | -76.47 | $6.10 | 143906 |
| 2026-02-27 | -64.71 | $6.12 | 196100 |
| 2026-02-26 | -82.35 | $6.09 | 186100 |
| 2026-02-25 | -86.67 | $6.10 | 109715 |
| 2026-02-24 | -93.33 | $6.09 | 111200 |
| 2026-02-23 | -100.00 | $6.12 | 92600 |
| 2026-02-20 | -81.82 | $6.15 | 128945 |
| 2026-02-19 | -66.67 | $6.19 | 252522 |
| 2026-02-18 | -80.00 | $6.17 | 284306 |
| 2026-02-17 | -60.00 | $6.20 | 219145 |
| 2026-02-13 | -66.67 | $6.19 | 117218 |
| 2026-02-12 | -60.00 | $6.20 | 159403 |
| 2026-02-11 | -53.33 | $6.21 | 121344 |
| 2026-02-10 | -40.00 | $6.23 | 103045 |
| 2026-02-09 | -46.67 | $6.22 | 123639 |
| 2026-02-06 | -53.33 | $6.21 | 80600 |
| 2026-02-05 | -60.00 | $6.20 | 129800 |
| 2026-02-04 | -60.00 | $6.20 | 271718 |
| 2026-02-03 | -73.33 | $6.18 | 112600 |
| 2026-02-02 | -80.00 | $6.17 | 149326 |
| 2026-01-30 | -66.67 | $6.19 | 141608 |
| 2026-01-29 | -73.33 | $6.18 | 427800 |
| 2026-01-28 | -86.67 | $6.16 | 204406 |
| 2026-01-27 | -81.25 | $6.16 | 236000 |
| 2026-01-26 | -62.50 | $6.19 | 441135 |
| 2026-01-23 | -40.00 | $6.21 | 238600 |
| 2026-01-22 | -4.17 | $6.28 | 279951 |
| 2026-01-21 | 0.00 | $6.28 | 288929 |
| 2026-01-20 | -8.70 | $6.23 | 334000 |
| 2026-01-16 | -13.04 | $6.22 | 522544 |
| 2026-01-15 | -9.09 | $6.22 | 185800 |
| 2026-01-14 | 0.00 | $6.23 | 339600 |
| 2026-01-13 | -5.26 | $6.20 | 210900 |
| 2026-01-12 | 0.00 | $6.19 | 210400 |
| 2026-01-09 | -6.25 | $6.17 | 142600 |
| 2026-01-08 | -18.75 | $6.15 | 278918 |
| 2026-01-07 | -12.50 | $6.16 | 139718 |
| 2026-01-06 | -12.50 | $6.16 | 116600 |
| 2026-01-05 | -6.25 | $6.17 | 200641 |
| 2026-01-02 | -12.50 | $6.16 | 148506 |
| 2025-12-31 | -18.75 | $6.15 | 281000 |
| 2025-12-30 | 0.00 | $6.17 | 208600 |
| 2025-12-29 | -7.14 | $6.15 | 329100 |
| 2025-12-26 | 0.00 | $6.16 | 85700 |
| 2025-12-24 | -7.14 | $6.15 | 136400 |
| 2025-12-23 | -30.77 | $6.11 | 426100 |
| 2025-12-22 | -41.18 | $6.08 | 175220 |
| 2025-12-19 | -57.89 | $6.04 | 112400 |
| 2025-12-18 | -57.89 | $6.04 | 195243 |
| 2025-12-17 | -57.89 | $6.04 | 74000 |
| 2025-12-16 | -57.89 | $6.04 | 116114 |
| 2025-12-15 | -47.37 | $6.06 | 208000 |
| 2025-12-12 | -31.58 | $6.09 | 144641 |
| 2025-12-11 | -10.53 | $6.13 | 181605 |
| 2025-12-10 | -19.05 | $6.13 | 219900 |
| 2025-12-09 | -28.57 | $6.11 | 125200 |
| 2025-12-08 | -28.57 | $6.11 | 143400 |
| 2025-12-05 | -33.33 | $6.10 | 166100 |
| 2025-12-04 | -14.29 | $6.14 | 255937 |
| 2025-12-03 | -26.09 | $6.13 | 210300 |
| 2025-12-02 | -30.43 | $6.12 | 254003 |
| 2025-12-01 | -50.00 | $6.09 | 197700 |
| 2025-11-28 | -44.44 | $6.11 | 88200 |
| 2025-11-26 | -55.56 | $6.08 | 254240 |
| 2025-11-25 | -59.26 | $6.07 | 134600 |
| 2025-11-24 | -81.48 | $6.01 | 220940 |
| 2025-11-21 | -88.89 | $5.99 | 155400 |
| 2025-11-20 | -100.00 | $5.96 | 363111 |
| 2025-11-19 | -95.65 | $6.01 | 217933 |
| 2025-11-18 | -78.26 | $6.05 | 421907 |
| 2025-11-17 | -100.00 | $6.03 | 176043 |
| 2025-11-14 | -75.00 | $6.11 | 142900 |
| 2025-11-13 | -70.00 | $6.12 | 165600 |
| 2025-11-12 | -68.97 | $6.15 | 128200 |
| 2025-11-11 | -68.97 | $6.15 | 203300 |
| 2025-11-10 | -75.86 | $6.13 | 165139 |
| 2025-11-07 | -72.73 | $6.15 | 187707 |
| 2025-11-06 | -72.73 | $6.15 | 164337 |
| 2025-11-05 | -80.56 | $6.13 | 140321 |
| 2025-11-04 | -63.89 | $6.19 | 294300 |
| 2025-11-03 | -72.22 | $6.16 | 247700 |
| 2025-10-31 | -61.11 | $6.20 | 143800 |
| 2025-10-30 | -58.33 | $6.21 | 302200 |
| 2025-10-29 | -63.89 | $6.19 | 266800 |
| 2025-10-28 | -63.89 | $6.19 | 256700 |
| 2025-10-27 | -75.00 | $6.15 | 162100 |
| 2025-10-24 | -75.00 | $6.15 | 191310 |
| 2025-10-23 | -80.56 | $6.13 | 335500 |
| 2025-10-22 | -86.11 | $6.11 | 510900 |
| 2025-10-21 | -93.94 | $6.13 | 1.1M |
| 2025-10-20 | -78.57 | $6.22 | 177607 |
| 2025-10-17 | -79.31 | $6.22 | 174721 |
| 2025-10-16 | -55.17 | $6.29 | 302916 |
| 2025-10-15 | -44.83 | $6.32 | 113000 |
| 2025-10-14 | -52.78 | $6.33 | 148211 |
| 2025-10-13 | -50.00 | $6.34 | 117817 |
| 2025-10-10 | -55.56 | $6.32 | 246700 |
| 2025-10-09 | -36.11 | $6.39 | 150922 |
| 2025-10-08 | -33.33 | $6.40 | 151000 |
| 2025-10-07 | -36.11 | $6.39 | 205900 |
| 2025-10-06 | -84.21 | $6.36 | 176300 |
| 2025-10-03 | -94.74 | $6.34 | 228000 |
| 2025-10-02 | -89.47 | $6.35 | 130400 |
| 2025-10-01 | -88.89 | $6.36 | 140737 |
| 2025-09-30 | -83.33 | $6.37 | 179114 |
| 2025-09-29 | -94.44 | $6.35 | 97400 |
| 2025-09-26 | -94.12 | $6.36 | 120549 |
| 2025-09-25 | -94.12 | $6.36 | 147445 |
| 2025-09-24 | -92.86 | $6.39 | 112742 |
| 2025-09-23 | -64.29 | $6.43 | 117600 |
| 2025-09-22 | -57.14 | $6.44 | 141000 |
| 2025-09-19 | -58.82 | $6.42 | 136400 |
| 2025-09-18 | -70.59 | $6.40 | 127100 |
| 2025-09-17 | -29.41 | $6.47 | 148741 |
| 2025-09-16 | 0.00 | $6.51 | 272700 |
| 2025-09-15 | 0.00 | $6.48 | 146736 |
| 2025-09-12 | -8.33 | $6.46 | 95900 |
| 2025-09-11 | -9.09 | $6.45 | 121000 |
| 2025-09-10 | -9.09 | $6.45 | 129500 |
| 2025-09-09 | -18.18 | $6.44 | 83700 |
| 2025-09-08 | -27.27 | $6.43 | 111733 |
| 2025-09-05 | -27.27 | $6.43 | 156546 |
| 2025-09-04 | -45.45 | $6.41 | 160224 |
| 2025-09-03 | -36.36 | $6.42 | 116500 |
| 2025-09-02 | -45.45 | $6.41 | 134200 |
| 2025-08-29 | -36.36 | $6.42 | 159600 |
| 2025-08-28 | 0.00 | $6.46 | 148407 |
| 2025-08-27 | -30.00 | $6.42 | 114800 |
| 2025-08-26 | -40.00 | $6.41 | 224709 |
| 2025-08-25 | -40.00 | $6.41 | 191400 |
| 2025-08-22 | -40.00 | $6.41 | 232570 |
| 2025-08-21 | -90.00 | $6.36 | 104600 |
| 2025-08-20 | -70.00 | $6.38 | 116300 |
| 2025-08-19 | -70.00 | $6.38 | 100800 |
| 2025-08-18 | -70.00 | $6.38 | 111400 |
| 2025-08-15 | -20.00 | $6.43 | 161030 |
| 2025-08-14 | -7.14 | $6.45 | 110422 |
| 2025-08-13 | -36.84 | $6.44 | 75300 |
| 2025-08-12 | -42.11 | $6.43 | 76600 |
| 2025-08-11 | -47.62 | $6.43 | 108200 |
| 2025-08-08 | -47.62 | $6.43 | 118222 |
| 2025-08-07 | -57.14 | $6.41 | 173146 |
| 2025-08-06 | -52.38 | $6.42 | 163200 |
| 2025-08-05 | -66.67 | $6.39 | 86427 |
| 2025-08-04 | -57.14 | $6.41 | 90300 |
| 2025-08-01 | -71.43 | $6.38 | 93700 |
| 2025-07-31 | -65.22 | $6.40 | 103100 |
| 2025-07-30 | -65.22 | $6.40 | 127122 |
| 2025-07-29 | -78.26 | $6.37 | 167600 |
| 2025-07-28 | -65.22 | $6.40 | 94700 |
| 2025-07-25 | -86.96 | $6.35 | 138336 |
| 2025-07-24 | -82.61 | $6.36 | 147715 |
| 2025-07-23 | -73.91 | $6.38 | 196937 |
| 2025-07-22 | -69.57 | $6.39 | 173400 |
| 2025-07-21 | -69.57 | $6.39 | 289621 |
| 2025-07-18 | -91.30 | $6.34 | 913900 |
| 2025-07-17 | -21.74 | $6.50 | 292634 |
| 2025-07-16 | -30.43 | $6.48 | 120500 |
| 2025-07-15 | -29.17 | $6.48 | 436942 |
| 2025-07-14 | -20.83 | $6.50 | 112800 |
| 2025-07-11 | -29.17 | $6.48 | 169501 |
| 2025-07-10 | -25.00 | $6.49 | 134447 |
| 2025-07-09 | -33.33 | $6.47 | 132000 |
| 2025-07-08 | -37.50 | $6.46 | 205800 |
| 2025-07-07 | -41.67 | $6.45 | 188600 |
| 2025-07-03 | -20.83 | $6.50 | 105432 |
| 2025-07-02 | 0.00 | $6.51 | 191540 |
| 2025-07-01 | -11.11 | $6.47 | 203900 |
| 2025-06-30 | -38.89 | $6.42 | 247215 |
| 2025-06-27 | -33.33 | $6.43 | 213100 |
| 2025-06-26 | -61.11 | $6.38 | 103300 |
| 2025-06-25 | -55.56 | $6.39 | 205609 |
| 2025-06-24 | -61.11 | $6.38 | 142426 |
| 2025-06-23 | -72.22 | $6.36 | 125841 |
| 2025-06-20 | -68.42 | $6.36 | 109400 |
| 2025-06-18 | -73.68 | $6.35 | 183400 |
| 2025-06-17 | -68.42 | $6.36 | 118100 |
| 2025-06-16 | -61.90 | $6.36 | 176049 |
| 2025-06-13 | -33.33 | $6.42 | 82701 |
| 2025-06-12 | -23.81 | $6.44 | 128200 |
| 2025-06-11 | -36.36 | $6.42 | 254700 |
| 2025-06-10 | -36.36 | $6.42 | 148400 |
| 2025-06-09 | -45.45 | $6.40 | 148107 |
| 2025-06-06 | -31.82 | $6.43 | 148531 |
| 2025-06-05 | -22.73 | $6.45 | 92700 |
| 2025-06-04 | -40.91 | $6.41 | 90123 |
| 2025-06-03 | -31.82 | $6.43 | 133700 |
| 2025-06-02 | -40.91 | $6.41 | 199145 |
| 2025-05-30 | -45.45 | $6.40 | 150540 |
| 2025-05-29 | -59.09 | $6.37 | 154500 |
| 2025-05-28 | -50.00 | $6.38 | 156400 |
| 2025-05-27 | -60.00 | $6.35 | 107200 |
| 2025-05-23 | -42.86 | $6.38 | 104547 |
| 2025-05-22 | -53.57 | $6.35 | 78332 |
| 2025-05-21 | -58.06 | $6.32 | 127938 |
| 2025-05-20 | -28.57 | $6.40 | 111240 |
| 2025-05-19 | -32.56 | $6.36 | 148100 |
| 2025-05-16 | -6.52 | $6.47 | 163700 |
| 2025-05-15 | -10.87 | $6.45 | 114949 |
| 2025-05-14 | -10.87 | $6.45 | 136117 |
| 2025-05-13 | -2.33 | $6.46 | 102815 |
| 2025-05-12 | -7.32 | $6.42 | 190247 |
| 2025-05-09 | -2.70 | $6.40 | 51900 |
| 2025-05-08 | 0.00 | $6.40 | 159800 |
| 2025-05-07 | -6.00 | $6.37 | 97743 |
| 2025-05-06 | -10.00 | $6.35 | 93100 |
| 2025-05-05 | 0.00 | $6.40 | 115333 |
| 2025-05-02 | -2.53 | $6.34 | 86100 |
| 2025-05-01 | -14.77 | $6.32 | 190900 |
| 2025-04-30 | -18.89 | $6.30 | 157900 |
| 2025-04-29 | -20.88 | $6.29 | 109700 |
| 2025-04-28 | -23.08 | $6.27 | 83428 |
| 2025-04-25 | -23.08 | $6.27 | 74613 |
| 2025-04-24 | -25.27 | $6.25 | 123400 |
| 2025-04-23 | -30.77 | $6.20 | 203100 |
| 2025-04-22 | -39.56 | $6.12 | 156311 |
| 2025-04-21 | -47.25 | $6.05 | 173600 |
| 2025-04-17 | -37.36 | $6.14 | 173100 |
| 2025-04-16 | -36.26 | $6.15 | 218600 |
| 2025-04-15 | -31.87 | $6.19 | 293200 |
| 2025-04-14 | -39.36 | $6.14 | 196421 |
| 2025-04-11 | -45.26 | $6.09 | 179711 |
| 2025-04-10 | -47.96 | $6.08 | 238600 |
| 2025-04-09 | -43.88 | $6.12 | 244254 |
| 2025-04-08 | -63.27 | $5.93 | 361438 |
| 2025-04-07 | -70.71 | $5.86 | 558723 |
| 2025-04-04 | -82.14 | $6.10 | 614000 |
| 2025-04-03 | -95.45 | $6.37 | 254400 |
| 2025-04-02 | -64.71 | $6.47 | 148400 |
| 2025-04-01 | -76.47 | $6.45 | 114605 |
| 2025-03-31 | -70.59 | $6.46 | 119112 |
| 2025-03-28 | -77.78 | $6.45 | 209000 |
| 2025-03-27 | -77.78 | $6.45 | 199425 |
| 2025-03-26 | -86.36 | $6.44 | 146500 |
| 2025-03-25 | -68.18 | $6.48 | 133800 |
| 2025-03-24 | -92.31 | $6.43 | 302700 |
| 2025-03-21 | -84.00 | $6.46 | 272400 |
| 2025-03-20 | -79.17 | $6.48 | 146236 |
| 2025-03-19 | -92.59 | $6.45 | 116300 |
| 2025-03-18 | -89.29 | $6.46 | 189000 |
| 2025-03-17 | -74.07 | $6.51 | 151144 |
| 2025-03-14 | -62.96 | $6.54 | 182000 |
| 2025-03-13 | -81.48 | $6.49 | 157805 |
| 2025-03-12 | -85.19 | $6.48 | 204124 |
| 2025-03-11 | -66.67 | $6.53 | 145400 |
| 2025-03-10 | -62.96 | $6.54 | 132035 |
| 2025-03-07 | -55.56 | $6.56 | 244100 |
| 2025-03-06 | -62.96 | $6.54 | 200021 |
| 2025-03-05 | -77.78 | $6.50 | 235422 |
| 2025-03-04 | -70.37 | $6.52 | 329500 |
| 2025-03-03 | -94.74 | $6.53 | 216800 |
| 2025-02-28 | -84.21 | $6.55 | 215739 |
| 2025-02-27 | -89.47 | $6.54 | 304500 |
| 2025-02-26 | -78.57 | $6.60 | 204500 |
| 2025-02-25 | -61.54 | $6.63 | 166630 |
| 2025-02-24 | -64.29 | $6.62 | 184734 |
| 2025-02-21 | -28.57 | $6.65 | 100512 |
| 2025-02-20 | -38.10 | $6.63 | 139425 |
| 2025-02-19 | -9.52 | $6.69 | 217631 |
| 2025-02-18 | -14.29 | $6.68 | 148200 |
| 2025-02-14 | 0.00 | $6.70 | 78800 |
| 2025-02-13 | 0.00 | $6.69 | 146311 |
| 2025-02-12 | 0.00 | $6.68 | 140813 |
| 2025-02-11 | -11.11 | $6.66 | 107319 |
| 2025-02-10 | -22.22 | $6.64 | 128200 |
| 2025-02-07 | -22.22 | $6.64 | 167506 |
| 2025-02-06 | -16.67 | $6.65 | 180300 |
| 2025-02-05 | -5.56 | $6.67 | 142300 |
| 2025-02-04 | -16.67 | $6.65 | 110138 |
| 2025-02-03 | -27.78 | $6.63 | 188200 |
| 2025-01-31 | -16.67 | $6.65 | 265126 |
| 2025-01-30 | -31.58 | $6.62 | 165100 |
| 2025-01-29 | -17.39 | $6.64 | 196615 |
| 2025-01-28 | -14.81 | $6.64 | 320000 |
| 2025-01-27 | -25.93 | $6.61 | 235421 |
| 2025-01-24 | -22.22 | $6.62 | 334300 |
| 2025-01-23 | -44.44 | $6.56 | 245525 |
| 2025-01-22 | -40.00 | $6.54 | 302000 |
| 2025-01-21 | -25.71 | $6.59 | 219400 |
| 2025-01-17 | 0.00 | $6.68 | 385237 |
| 2025-01-16 | -11.43 | $6.64 | 196000 |
| 2025-01-15 | -11.43 | $6.64 | 203131 |
| 2025-01-14 | -38.10 | $6.59 | 184809 |
| 2025-01-13 | -45.24 | $6.56 | 171000 |
| 2025-01-10 | -40.48 | $6.58 | 132100 |
| 2025-01-08 | -21.43 | $6.66 | 178591 |
| 2025-01-07 | -38.10 | $6.59 | 141600 |
| 2025-01-06 | -33.33 | $6.61 | 213208 |
| 2025-01-03 | -38.10 | $6.59 | 87833 |
| 2025-01-02 | -38.10 | $6.59 | 88600 |
| 2024-12-31 | -28.57 | $6.63 | 649247 |
| 2024-12-30 | -59.52 | $6.50 | 197000 |
| 2024-12-27 | -71.43 | $6.45 | 99600 |
| 2024-12-26 | -66.67 | $6.47 | 212447 |
| 2024-12-24 | -69.05 | $6.46 | 130826 |
| 2024-12-23 | -71.43 | $6.45 | 140617 |
| 2024-12-20 | -73.81 | $6.44 | 328900 |
| 2024-12-19 | -90.00 | $6.39 | 363900 |
| 2024-12-18 | -100.00 | $6.41 | 271200 |
| 2024-12-17 | -56.25 | $6.57 | 99619 |
| 2024-12-16 | -31.58 | $6.63 | 98300 |
| 2024-12-13 | -15.79 | $6.69 | 206539 |
| 2024-12-12 | -7.89 | $6.72 | 175900 |
| 2024-12-11 | -7.89 | $6.72 | 159616 |
| 2024-12-10 | -18.42 | $6.68 | 176940 |
| 2024-12-09 | -13.16 | $6.70 | 315548 |
| 2024-12-06 | -8.11 | $6.71 | 153928 |
| 2024-12-05 | -3.23 | $6.67 | 133219 |
| 2024-12-04 | 0.00 | $6.67 | 155904 |
| 2024-12-03 | -3.33 | $6.66 | 112100 |
| 2024-12-02 | -3.57 | $6.64 | 121837 |
| 2024-11-29 | -3.57 | $6.64 | 83500 |
| 2024-11-27 | -25.00 | $6.58 | 67500 |
| 2024-11-26 | -28.57 | $6.57 | 179100 |
| 2024-11-25 | -14.29 | $6.61 | 93000 |
| 2024-11-22 | -11.54 | $6.60 | 212700 |
| 2024-11-21 | -30.77 | $6.55 | 125200 |
| 2024-11-20 | -46.15 | $6.51 | 188130 |
| 2024-11-19 | -53.85 | $6.49 | 244600 |
| 2024-11-18 | -76.92 | $6.43 | 213338 |
| 2024-11-15 | -71.43 | $6.48 | 272332 |
| 2024-11-14 | -63.16 | $6.51 | 243039 |
| 2024-11-13 | -65.22 | $6.52 | 197707 |
| 2024-11-12 | -69.23 | $6.56 | 126600 |
| 2024-11-11 | -56.41 | $6.61 | 138914 |
| 2024-11-08 | -61.54 | $6.59 | 158600 |
| 2024-11-07 | -66.67 | $6.57 | 119421 |
| 2024-11-06 | -74.36 | $6.54 | 229541 |
| 2024-11-05 | -89.74 | $6.48 | 126700 |
| 2024-11-04 | -89.74 | $6.48 | 163400 |
| 2024-11-01 | -82.05 | $6.51 | 185528 |
| 2024-10-31 | -82.05 | $6.51 | 202243 |
| 2024-10-30 | -92.31 | $6.47 | 157600 |
| 2024-10-29 | -92.31 | $6.47 | 252900 |
| 2024-10-28 | -94.12 | $6.51 | 179500 |
| 2024-10-25 | -79.41 | $6.56 | 192400 |
| 2024-10-24 | -82.35 | $6.55 | 96209 |
| 2024-10-23 | -85.29 | $6.54 | 82100 |
| 2024-10-22 | -79.41 | $6.56 | 97200 |
| 2024-10-21 | -73.53 | $6.58 | 332921 |
| 2024-10-18 | -100.00 | $6.55 | 199500 |
| 2024-10-17 | -92.59 | $6.58 | 350300 |
| 2024-10-16 | -45.45 | $6.73 | 489800 |
| 2024-10-15 | -38.10 | $6.74 | 275429 |
| 2024-10-14 | -33.33 | $6.75 | 221700 |
| 2024-10-11 | -33.33 | $6.75 | 186636 |
| 2024-10-10 | -28.57 | $6.76 | 170215 |
| 2024-10-09 | -23.81 | $6.77 | 204200 |
| 2024-10-08 | -42.86 | $6.73 | 180708 |
| 2024-10-07 | -33.33 | $6.75 | 339333 |
| 2024-10-04 | -50.00 | $6.71 | 119100 |
| 2024-10-03 | -54.55 | $6.69 | 193034 |
| 2024-10-02 | -40.91 | $6.72 | 223914 |
| 2024-10-01 | -40.91 | $6.72 | 242300 |
| 2024-09-30 | -63.64 | $6.67 | 292740 |
| 2024-09-27 | -59.09 | $6.68 | 160339 |
| 2024-09-26 | -54.55 | $6.69 | 161805 |
| 2024-09-25 | -59.09 | $6.68 | 146000 |
| 2024-09-24 | -59.09 | $6.68 | 198404 |
| 2024-09-23 | -63.64 | $6.67 | 141217 |
| 2024-09-20 | -50.00 | $6.70 | 115800 |
| 2024-09-19 | -56.52 | $6.68 | 222314 |
| 2024-09-18 | -8.82 | $6.78 | 222432 |
| 2024-09-17 | -3.13 | $6.78 | 255605 |
| 2024-09-16 | -3.45 | $6.75 | 138141 |
| 2024-09-13 | -7.14 | $6.73 | 186031 |
| 2024-09-12 | -17.86 | $6.70 | 216000 |
| 2024-09-11 | -25.00 | $6.68 | 279000 |
| 2024-09-10 | -28.57 | $6.67 | 254900 |
| 2024-09-09 | -39.29 | $6.64 | 97506 |
| 2024-09-06 | -42.86 | $6.63 | 239100 |
| 2024-09-05 | -35.71 | $6.65 | 220721 |
| 2024-09-04 | -28.57 | $6.67 | 262520 |
| 2024-09-03 | -16.67 | $6.69 | 122200 |
| 2024-08-30 | -6.98 | $6.72 | 144525 |
| 2024-08-29 | -9.52 | $6.70 | 114504 |
| 2024-08-28 | -4.76 | $6.72 | 84100 |
| 2024-08-27 | -4.76 | $6.72 | 95104 |
| 2024-08-26 | -4.76 | $6.72 | 181300 |
| 2024-08-23 | -14.29 | $6.68 | 110042 |
| 2024-08-22 | -30.95 | $6.61 | 87400 |
| 2024-08-21 | -23.81 | $6.64 | 252229 |
| 2024-08-20 | -19.05 | $6.66 | 253224 |
| 2024-08-19 | -23.81 | $6.64 | 324600 |
| 2024-08-16 | 0.00 | $6.74 | 346538 |
| 2024-08-15 | -7.89 | $6.67 | 175000 |
| 2024-08-14 | -10.81 | $6.65 | 143100 |
| 2024-08-13 | -2.86 | $6.66 | 93709 |
| 2024-08-12 | -11.43 | $6.63 | 125900 |
| 2024-08-09 | -11.43 | $6.63 | 179900 |
| 2024-08-08 | -5.71 | $6.65 | 440712 |
| 2024-08-07 | -12.12 | $6.61 | 672526 |
| 2024-08-06 | -27.27 | $6.56 | 672744 |
| 2024-08-05 | -87.88 | $6.36 | 260425 |
| 2024-08-02 | -53.57 | $6.50 | 264700 |
| 2024-08-01 | -35.71 | $6.55 | 200747 |
| 2024-07-31 | -39.29 | $6.54 | 233140 |
| 2024-07-30 | -43.33 | $6.52 | 166100 |
| 2024-07-29 | -47.06 | $6.49 | 193300 |
| 2024-07-26 | -38.24 | $6.52 | 153900 |
| 2024-07-25 | -58.82 | $6.45 | 170501 |
| 2024-07-24 | -38.24 | $6.52 | 127619 |
| 2024-07-23 | -31.58 | $6.53 | 117200 |
| 2024-07-22 | -33.33 | $6.52 | 138700 |
| 2024-07-19 | -28.21 | $6.54 | 1.5M |
| 2024-07-18 | -35.90 | $6.51 | 429319 |
| 2024-07-17 | -12.82 | $6.60 | 589803 |
| 2024-07-16 | -5.13 | $6.63 | 369700 |
| 2024-07-15 | -17.14 | $6.55 | 520500 |
| 2024-07-12 | -7.41 | $6.51 | 115732 |
| 2024-07-11 | 0.00 | $6.51 | 192811 |
| 2024-07-10 | -4.55 | $6.47 | 209200 |
| 2024-07-09 | 0.00 | $6.45 | 248802 |
| 2024-07-08 | -26.32 | $6.40 | 94644 |
| 2024-07-05 | -31.58 | $6.39 | 147800 |
| 2024-07-03 | 0.00 | $6.45 | 164011 |
| 2024-07-02 | -17.65 | $6.40 | 179700 |
| 2024-07-01 | -41.18 | $6.36 | 267900 |
| 2024-06-28 | -50.00 | $6.34 | 174638 |
| 2024-06-27 | -35.00 | $6.36 | 190200 |
| 2024-06-26 | -39.13 | $6.34 | 172031 |
| 2024-06-25 | -26.09 | $6.37 | 223100 |
| 2024-06-24 | -60.87 | $6.29 | 144012 |
| 2024-06-21 | -69.57 | $6.27 | 247215 |
| 2024-06-20 | -52.17 | $6.31 | 242332 |
| 2024-06-18 | -52.17 | $6.31 | 199401 |
| 2024-06-17 | -26.09 | $6.37 | 245722 |
| 2024-06-14 | -43.48 | $6.33 | 416700 |
| 2024-06-13 | 0.00 | $6.43 | 172723 |
| 2024-06-12 | 0.00 | $6.42 | 159300 |
| 2024-06-11 | -23.81 | $6.36 | 128817 |
| 2024-06-10 | -9.52 | $6.39 | 70921 |
| 2024-06-07 | -14.29 | $6.38 | 173138 |
| 2024-06-06 | 0.00 | $6.39 | 109900 |
| 2024-06-05 | 0.00 | $6.36 | 132100 |
| 2024-06-04 | -38.89 | $6.31 | 142619 |
| 2024-06-03 | -38.89 | $6.31 | 98816 |
| 2024-05-31 | -38.89 | $6.31 | 149646 |
| 2024-05-30 | -72.22 | $6.25 | 78600 |
| 2024-05-29 | -94.44 | $6.21 | 195908 |
| 2024-05-28 | -66.67 | $6.26 | 130400 |
| 2024-05-24 | -47.37 | $6.29 | 76833 |
| 2024-05-23 | -40.91 | $6.29 | 176800 |
| 2024-05-22 | -29.17 | $6.31 | 144446 |
| 2024-05-21 | -41.67 | $6.28 | 241700 |
| 2024-05-20 | -45.83 | $6.27 | 109944 |
| 2024-05-17 | -20.83 | $6.33 | 126300 |
| 2024-05-16 | -37.04 | $6.28 | 234829 |
| 2024-05-15 | -7.41 | $6.36 | 203231 |
| 2024-05-14 | -25.00 | $6.31 | 336204 |
| 2024-05-13 | -30.00 | $6.29 | 255700 |
| 2024-05-10 | -36.67 | $6.27 | 92600 |
| 2024-05-09 | -30.00 | $6.29 | 112043 |
| 2024-05-08 | -40.00 | $6.26 | 153200 |
| 2024-05-07 | -33.33 | $6.28 | 410624 |
| 2024-05-06 | -12.00 | $6.30 | 67006 |
| 2024-05-03 | -13.04 | $6.28 | 117844 |
| 2024-05-02 | -4.55 | $6.29 | 64348 |
| 2024-05-01 | -13.64 | $6.27 | 111100 |
| 2024-04-30 | -31.82 | $6.23 | 115200 |
| 2024-04-29 | -36.36 | $6.22 | 109300 |
| 2024-04-26 | -45.45 | $6.20 | 109401 |
| 2024-04-25 | -63.64 | $6.16 | 142630 |
| 2024-04-24 | -50.00 | $6.19 | 145715 |
| 2024-04-23 | -52.00 | $6.20 | 144244 |
| 2024-04-22 | -72.00 | $6.15 | 92000 |
| 2024-04-19 | -80.00 | $6.13 | 213809 |
| 2024-04-18 | -72.00 | $6.15 | 59800 |
| 2024-04-17 | -76.00 | $6.14 | 69248 |
| 2024-04-16 | -92.00 | $6.10 | 156200 |
| 2024-04-15 | -85.71 | $6.15 | 392024 |
| 2024-04-12 | -100.00 | $6.18 | 135962 |
| 2024-04-11 | -62.50 | $6.25 | 215320 |
| 2024-04-10 | -56.25 | $6.26 | 240946 |
| 2024-04-09 | -31.25 | $6.30 | 227011 |
| 2024-04-08 | -56.25 | $6.26 | 265223 |
| 2024-04-05 | -87.50 | $6.21 | 149200 |
| 2024-04-04 | -93.33 | $6.21 | 558548 |
| 2024-04-03 | -86.67 | $6.22 | 315000 |
| 2024-04-02 | -92.31 | $6.23 | 211101 |
| 2024-04-01 | -76.92 | $6.25 | 224026 |
| 2024-03-28 | -61.54 | $6.27 | 193200 |
| 2024-03-27 | -76.92 | $6.25 | 222734 |
| 2024-03-26 | -92.31 | $6.23 | 193400 |
| 2024-03-25 | -84.62 | $6.24 | 232800 |
| 2024-03-22 | -53.85 | $6.28 | 75907 |
| 2024-03-21 | -46.15 | $6.29 | 99233 |
| 2024-03-20 | -38.46 | $6.30 | 184726 |
| 2024-03-19 | -38.46 | $6.30 | 84500 |
| 2024-03-18 | -61.54 | $6.27 | 60646 |
| 2024-03-15 | -23.08 | $6.32 | 193547 |
| 2024-03-14 | -53.33 | $6.29 | 84529 |
| 2024-03-13 | -40.00 | $6.31 | 176100 |
| 2024-03-12 | -33.33 | $6.32 | 156024 |
| 2024-03-11 | -46.67 | $6.30 | 80043 |
| 2024-03-08 | -60.00 | $6.28 | 62100 |
| 2024-03-07 | -60.00 | $6.28 | 75200 |
| 2024-03-06 | -66.67 | $6.27 | 209915 |
| 2024-03-05 | -86.67 | $6.24 | 191419 |
| 2024-03-04 | -73.33 | $6.26 | 203248 |
| 2024-03-01 | -60.00 | $6.28 | 105400 |
| 2024-02-29 | -53.33 | $6.29 | 84431 |
| 2024-02-28 | -73.33 | $6.26 | 78700 |
| 2024-02-27 | -86.67 | $6.24 | 159800 |
| 2024-02-26 | -80.00 | $6.25 | 150400 |
| 2024-02-23 | -83.33 | $6.27 | 228000 |
| 2024-02-22 | -75.00 | $6.28 | 121046 |
| 2024-02-21 | -43.75 | $6.30 | 147600 |
| 2024-02-20 | -41.18 | $6.30 | 117200 |
| 2024-02-16 | -40.91 | $6.28 | 97500 |
| 2024-02-15 | -17.39 | $6.33 | 158400 |
| 2024-02-14 | -13.04 | $6.34 | 125616 |
| 2024-02-13 | -30.00 | $6.35 | 92300 |
| 2024-02-12 | -30.00 | $6.35 | 156200 |
| 2024-02-09 | -38.71 | $6.33 | 122900 |
| 2024-02-08 | -34.38 | $6.35 | 83625 |
| 2024-02-07 | -30.30 | $6.37 | 95007 |
| 2024-02-06 | -37.14 | $6.36 | 81714 |
| 2024-02-05 | -51.35 | $6.32 | 109500 |
| 2024-02-02 | -59.52 | $6.31 | 79000 |
| 2024-02-01 | -47.62 | $6.36 | 168930 |
| 2024-01-31 | -61.90 | $6.30 | 151200 |
| 2024-01-30 | -64.29 | $6.29 | 154725 |
| 2024-01-29 | -66.67 | $6.28 | 244800 |
| 2024-01-26 | -71.43 | $6.26 | 203807 |
| 2024-01-25 | -69.05 | $6.27 | 97700 |
| 2024-01-24 | -71.43 | $6.26 | 109847 |
| 2024-01-23 | -80.95 | $6.22 | 148200 |
| 2024-01-22 | -80.95 | $6.22 | 472321 |
| 2024-01-19 | -90.48 | $6.18 | 478600 |
| 2024-01-18 | -100.00 | $6.18 | 335309 |
| 2024-01-17 | -64.71 | $6.34 | 186945 |
| 2024-01-16 | -64.71 | $6.34 | 139638 |
| 2024-01-12 | -55.88 | $6.37 | 155100 |
| 2024-01-11 | -44.12 | $6.41 | 88080 |
| 2024-01-10 | -31.58 | $6.44 | 71304 |
| 2024-01-09 | -42.11 | $6.40 | 95636 |
| 2024-01-08 | -28.95 | $6.45 | 94000 |
| 2024-01-05 | -36.84 | $6.42 | 142427 |
| 2024-01-04 | -6.90 | $6.45 | 363700 |
| 2024-01-03 | -55.17 | $6.31 | 81115 |
| 2024-01-02 | -55.17 | $6.31 | 109501 |
| 2023-12-29 | -83.33 | $6.22 | 426200 |
| 2023-12-28 | -42.42 | $6.33 | 245100 |
| 2023-12-27 | -33.33 | $6.36 | 168207 |
| 2023-12-26 | -37.50 | $6.34 | 125700 |
| 2023-12-22 | -53.13 | $6.29 | 96500 |
| 2023-12-21 | -44.44 | $6.30 | 68932 |
| 2023-12-20 | -50.00 | $6.28 | 209700 |
| 2023-12-19 | -21.05 | $6.38 | 262724 |
| 2023-12-18 | 0.00 | $6.41 | 195502 |
| 2023-12-15 | -31.25 | $6.30 | 169200 |
| 2023-12-14 | -17.65 | $6.34 | 174000 |
| 2023-12-13 | -10.34 | $6.32 | 155667 |
| 2023-12-12 | -44.83 | $6.22 | 100300 |
| 2023-12-11 | -48.39 | $6.20 | 101300 |
| 2023-12-08 | -45.16 | $6.21 | 92838 |
| 2023-12-07 | -54.84 | $6.18 | 245448 |
| 2023-12-06 | -45.16 | $6.21 | 250100 |
| 2023-12-05 | -45.16 | $6.21 | 124615 |
| 2023-12-04 | -19.35 | $6.29 | 133100 |
| 2023-12-01 | 0.00 | $6.35 | 220200 |
| 2023-11-30 | -26.92 | $6.16 | 176100 |
| 2023-11-29 | -16.22 | $6.17 | 115026 |
| 2023-11-28 | -19.51 | $6.15 | 80715 |
| 2023-11-27 | -11.11 | $6.18 | 50709 |
| 2023-11-24 | -17.39 | $6.15 | 52826 |
| 2023-11-22 | -27.66 | $6.10 | 83100 |
| 2023-11-21 | -23.40 | $6.12 | 127000 |
| 2023-11-20 | -17.02 | $6.15 | 89631 |
| 2023-11-17 | -21.28 | $6.13 | 158822 |
| 2023-11-16 | -17.02 | $6.15 | 97733 |
| 2023-11-15 | -23.40 | $6.12 | 157800 |
| 2023-11-14 | -23.40 | $6.12 | 208130 |
| 2023-11-13 | -30.95 | $6.05 | 52034 |
| 2023-11-10 | -21.43 | $6.09 | 47100 |
| 2023-11-09 | -28.57 | $6.06 | 39909 |
| 2023-11-08 | -11.90 | $6.13 | 81203 |
| 2023-11-07 | -11.90 | $6.13 | 37213 |
| 2023-11-06 | -7.14 | $6.15 | 120500 |
| 2023-11-03 | -7.14 | $6.15 | 136335 |
| 2023-11-02 | -14.71 | $6.05 | 132220 |
| 2023-11-01 | -31.25 | $5.98 | 173505 |
| 2023-10-31 | -59.38 | $5.89 | 161308 |
| 2023-10-30 | -81.25 | $5.82 | 143600 |
| 2023-10-27 | -91.43 | $5.79 | 139918 |
| 2023-10-26 | -92.68 | $5.79 | 111346 |
| 2023-10-25 | -100.00 | $5.77 | 223200 |
| 2023-10-24 | -86.49 | $5.87 | 117216 |
| 2023-10-23 | -97.30 | $5.83 | 98600 |
| 2023-10-20 | -97.22 | $5.87 | 88700 |
| 2023-10-19 | -94.44 | $5.90 | 128300 |
| 2023-10-18 | -86.11 | $5.93 | 172122 |
| 2023-10-17 | -91.67 | $5.91 | 149900 |
| 2023-10-16 | -97.14 | $5.90 | 155600 |
| 2023-10-13 | -100.00 | $5.91 | 100100 |
| 2023-10-12 | -71.88 | $6.01 | 95000 |
| 2023-10-11 | -72.73 | $6.01 | 132391 |
| 2023-10-10 | -60.61 | $6.05 | 76129 |
| 2023-10-09 | -69.70 | $6.02 | 162118 |
| 2023-10-06 | -78.38 | $6.00 | 122034 |
| 2023-10-05 | -81.08 | $5.99 | 189700 |
| 2023-10-04 | -91.89 | $5.95 | 89800 |
| 2023-10-03 | -100.00 | $5.92 | 183300 |
| 2023-10-02 | -86.21 | $6.04 | 231321 |
| 2023-09-29 | -90.91 | $6.09 | 220332 |
| 2023-09-28 | -95.24 | $6.09 | 131200 |
| 2023-09-27 | -57.14 | $6.17 | 124300 |
| 2023-09-26 | -89.47 | $6.12 | 71300 |
| 2023-09-25 | -52.94 | $6.20 | 50800 |
| 2023-09-22 | -29.41 | $6.24 | 72800 |
| 2023-09-21 | -70.59 | $6.17 | 71400 |
| 2023-09-20 | -70.59 | $6.17 | 105118 |
| 2023-09-19 | -58.82 | $6.19 | 106800 |
| 2023-09-18 | -52.94 | $6.20 | 131546 |
| 2023-09-15 | -76.47 | $6.16 | 78638 |
| 2023-09-14 | -56.25 | $6.20 | 144500 |
| 2023-09-13 | -52.63 | $6.22 | 190041 |
| 2023-09-12 | -60.00 | $6.23 | 140500 |
| 2023-09-11 | -68.00 | $6.21 | 191000 |
| 2023-09-08 | -52.00 | $6.25 | 280600 |
| 2023-09-07 | -56.00 | $6.24 | 122004 |
| 2023-09-06 | -84.00 | $6.17 | 248200 |
| 2023-09-05 | -92.00 | $6.15 | 151000 |
| 2023-09-01 | -84.00 | $6.17 | 210200 |
| 2023-08-31 | -72.00 | $6.20 | 307500 |
| 2023-08-30 | -84.00 | $6.17 | 315802 |
| 2023-08-29 | -80.00 | $6.18 | 295900 |
| 2023-08-28 | -88.00 | $6.16 | 250000 |
| 2023-08-25 | -100.00 | $6.14 | 204710 |
| 2023-08-24 | -100.00 | $6.14 | 159600 |
| 2023-08-23 | -87.50 | $6.17 | 446517 |
| 2023-08-22 | -91.67 | $6.16 | 175900 |
| 2023-08-21 | -81.82 | $6.20 | 98100 |
| 2023-08-18 | -100.00 | $6.17 | 153100 |
| 2023-08-17 | -95.00 | $6.19 | 82534 |
| 2023-08-16 | -68.18 | $6.23 | 77100 |
| 2023-08-15 | -31.82 | $6.31 | 212800 |
| 2023-08-14 | -19.05 | $6.33 | 62400 |
| 2023-08-11 | -23.81 | $6.32 | 103500 |
| 2023-08-10 | -30.00 | $6.30 | 161700 |
| 2023-08-09 | -10.00 | $6.34 | 168839 |
| 2023-08-08 | -30.00 | $6.30 | 102913 |
| 2023-08-07 | -40.00 | $6.28 | 204200 |
| 2023-08-04 | -6.67 | $6.30 | 93100 |
| 2023-08-03 | -46.67 | $6.24 | 152507 |
| 2023-08-02 | -13.33 | $6.29 | 200100 |
| 2023-08-01 | -46.67 | $6.24 | 111800 |
| 2023-07-31 | -20.00 | $6.28 | 63144 |
| 2023-07-28 | -26.67 | $6.27 | 57100 |
| 2023-07-27 | -47.06 | $6.23 | 194800 |
| 2023-07-26 | -35.00 | $6.24 | 125401 |
| 2023-07-25 | -52.38 | $6.20 | 214700 |
| 2023-07-24 | -26.09 | $6.25 | 225500 |
| 2023-07-21 | -52.17 | $6.19 | 40920 |
| 2023-07-20 | -56.52 | $6.18 | 92530 |
| 2023-07-19 | -60.87 | $6.17 | 152101 |
| 2023-07-18 | -13.04 | $6.28 | 110933 |
| 2023-07-17 | 0.00 | $6.30 | 154817 |
| 2023-07-14 | -33.33 | $6.22 | 146200 |
| 2023-07-13 | -14.29 | $6.26 | 85400 |
| 2023-07-12 | -14.29 | $6.26 | 121100 |
| 2023-07-11 | 0.00 | $6.25 | 62823 |
| 2023-07-10 | -23.53 | $6.21 | 71441 |
| 2023-07-07 | -41.18 | $6.18 | 155734 |
| 2023-07-06 | -38.89 | $6.18 | 144414 |
| 2023-07-05 | -15.79 | $6.22 | 149907 |
| 2023-07-03 | -5.56 | $6.23 | 111300 |
| 2023-06-30 | -33.33 | $6.18 | 207837 |
| 2023-06-29 | -55.56 | $6.14 | 144900 |
| 2023-06-28 | -42.11 | $6.16 | 132800 |
| 2023-06-27 | -63.16 | $6.12 | 169147 |
| 2023-06-26 | -66.67 | $6.10 | 122720 |
| 2023-06-23 | -57.14 | $6.12 | 95419 |
| 2023-06-22 | -47.62 | $6.14 | 168600 |
| 2023-06-21 | -52.38 | $6.13 | 101300 |
| 2023-06-20 | -33.33 | $6.17 | 213800 |
| 2023-06-16 | -38.10 | $6.16 | 65200 |
| 2023-06-15 | -19.05 | $6.20 | 123410 |
| 2023-06-14 | -22.22 | $6.17 | 212900 |
| 2023-06-13 | -25.00 | $6.15 | 74700 |
| 2023-06-12 | -55.00 | $6.12 | 94100 |
| 2023-06-09 | -75.00 | $6.08 | 123300 |
| 2023-06-08 | -75.00 | $6.09 | 99100 |
| 2023-06-07 | -81.48 | $6.08 | 142400 |
| 2023-06-06 | -77.78 | $6.09 | 340200 |
| 2023-06-05 | -76.67 | $6.10 | 108486 |
| 2023-06-02 | -63.33 | $6.14 | 105900 |
| 2023-06-01 | -53.33 | $6.17 | 96938 |
| 2023-05-31 | -73.33 | $6.11 | 128900 |
| 2023-05-30 | -80.00 | $6.09 | 73800 |
| 2023-05-26 | -87.10 | $6.07 | 67800 |
| 2023-05-25 | -96.97 | $6.04 | 114600 |
| 2023-05-24 | -100.00 | $6.03 | 112100 |
| 2023-05-23 | -96.67 | $6.07 | 93731 |
| 2023-05-22 | -84.62 | $6.14 | 128845 |
| 2023-05-19 | -100.00 | $6.10 | 92100 |
| 2023-05-18 | -92.00 | $6.13 | 82300 |
| 2023-05-17 | -80.00 | $6.16 | 50300 |
| 2023-05-16 | -96.00 | $6.12 | 109320 |
| 2023-05-15 | -72.00 | $6.18 | 124701 |
| 2023-05-12 | -92.00 | $6.13 | 118533 |
| 2023-05-11 | -94.12 | $6.20 | 157700 |
| 2023-05-10 | -85.71 | $6.23 | 128500 |
| 2023-05-09 | -61.90 | $6.28 | 102540 |
| 2023-05-08 | -54.55 | $6.29 | 113721 |
| 2023-05-05 | -23.53 | $6.33 | 214924 |
| 2023-05-04 | -50.00 | $6.24 | 138518 |
| 2023-05-03 | -47.06 | $6.25 | 62500 |
| 2023-05-02 | -47.06 | $6.25 | 94031 |
| 2023-05-01 | -29.41 | $6.31 | 186124 |
| 2023-04-28 | -17.65 | $6.35 | 226010 |
| 2023-04-27 | -26.47 | $6.32 | 145100 |
| 2023-04-26 | -47.06 | $6.25 | 176600 |
| 2023-04-25 | -50.00 | $6.24 | 106400 |
| 2023-04-24 | -41.18 | $6.27 | 181700 |
| 2023-04-21 | -55.88 | $6.22 | 120723 |
| 2023-04-20 | -55.88 | $6.22 | 57600 |
| 2023-04-19 | -61.76 | $6.20 | 139300 |
| 2023-04-18 | -26.47 | $6.32 | 188601 |
| 2023-04-17 | -32.35 | $6.30 | 101914 |
| 2023-04-14 | -35.29 | $6.29 | 77238 |
| 2023-04-13 | -32.35 | $6.30 | 101621 |
| 2023-04-12 | 0.00 | $6.32 | 182800 |
| 2023-04-11 | -31.82 | $6.22 | 651043 |
| 2023-04-10 | -40.91 | $6.20 | 236444 |
| 2023-04-06 | -90.32 | $6.10 | 205845 |
| 2023-04-05 | -79.41 | $6.14 | 215500 |
| 2023-04-04 | -76.32 | $6.16 | 225000 |
| 2023-04-03 | -71.05 | $6.18 | 229900 |
| 2023-03-31 | -73.17 | $6.18 | 387600 |
| 2023-03-30 | -79.55 | $6.16 | 141500 |
| 2023-03-29 | -86.36 | $6.13 | 216200 |
| 2023-03-28 | -86.36 | $6.13 | 131329 |
| 2023-03-27 | -90.91 | $6.11 | 96734 |
| 2023-03-24 | -97.73 | $6.08 | 134315 |
| 2023-03-23 | -84.09 | $6.14 | 77826 |
| 2023-03-22 | -93.18 | $6.10 | 131829 |
| 2023-03-21 | -90.91 | $6.11 | 89500 |
| 2023-03-20 | -100.00 | $6.07 | 142700 |
| 2023-03-17 | -92.68 | $6.14 | 79200 |
| 2023-03-16 | -82.50 | $6.19 | 95200 |
| 2023-03-15 | -65.12 | $6.27 | 674800 |
| 2023-03-14 | -71.11 | $6.25 | 254900 |
| 2023-03-13 | -100.00 | $6.12 | 193100 |
| 2023-03-10 | -93.94 | $6.26 | 142437 |
| 2023-03-09 | -90.00 | $6.32 | 80000 |
| 2023-03-08 | -63.33 | $6.40 | 106822 |
| 2023-03-07 | -63.33 | $6.40 | 74400 |
| 2023-03-06 | -63.33 | $6.40 | 163115 |
| 2023-03-03 | -50.00 | $6.44 | 162748 |
| 2023-03-02 | -63.33 | $6.40 | 58900 |
| 2023-03-01 | -63.33 | $6.40 | 86922 |
| 2023-02-28 | -66.67 | $6.39 | 166533 |
| 2023-02-27 | -73.33 | $6.37 | 138600 |
| 2023-02-24 | -90.00 | $6.32 | 123700 |
| 2023-02-23 | -100.00 | $6.32 | 113000 |
| 2023-02-22 | -92.59 | $6.34 | 126936 |
| 2023-02-21 | -95.83 | $6.36 | 105200 |
| 2023-02-17 | -77.78 | $6.45 | 174249 |
| 2023-02-16 | -88.24 | $6.44 | 225500 |
| 2023-02-15 | -35.29 | $6.53 | 218156 |
| 2023-02-14 | -47.06 | $6.51 | 129414 |
| 2023-02-13 | -29.41 | $6.54 | 138432 |
| 2023-02-10 | -29.41 | $6.54 | 156506 |
| 2023-02-09 | -29.41 | $6.54 | 161039 |
| 2023-02-08 | -25.00 | $6.54 | 223400 |
| 2023-02-07 | -23.08 | $6.53 | 162603 |
| 2023-02-06 | -19.35 | $6.53 | 279607 |
| 2023-02-03 | -15.79 | $6.53 | 206300 |
| 2023-02-02 | -9.30 | $6.55 | 277018 |
| 2023-02-01 | -12.20 | $6.52 | 197700 |
| 2023-01-31 | -12.50 | $6.50 | 168729 |
| 2023-01-30 | -17.50 | $6.48 | 87812 |
| 2023-01-27 | -17.50 | $6.48 | 117825 |
| 2023-01-26 | -23.81 | $6.45 | 116627 |
| 2023-01-25 | -18.18 | $6.47 | 251100 |
| 2023-01-24 | -18.18 | $6.47 | 214647 |
| 2023-01-23 | -13.64 | $6.49 | 166440 |
| 2023-01-20 | -15.91 | $6.48 | 91600 |
| 2023-01-19 | -20.45 | $6.46 | 76600 |
| 2023-01-18 | -20.45 | $6.46 | 72145 |
| 2023-01-17 | -11.36 | $6.50 | 162500 |
| 2023-01-13 | -4.88 | $6.50 | 67300 |
| 2023-01-12 | -9.76 | $6.48 | 147700 |
| 2023-01-11 | -8.57 | $6.43 | 116849 |
| 2023-01-10 | -21.21 | $6.37 | 108835 |
| 2023-01-09 | -39.39 | $6.31 | 155600 |
| 2023-01-06 | -52.94 | $6.27 | 178638 |
| 2023-01-05 | -74.29 | $6.20 | 161300 |
| 2023-01-04 | -75.00 | $6.20 | 212710 |
| 2023-01-03 | -75.68 | $6.20 | 224300 |
| 2022-12-30 | -76.74 | $6.21 | 241131 |
| 2022-12-29 | -75.51 | $6.23 | 160900 |
| 2022-12-28 | -83.67 | $6.19 | 309503 |
| 2022-12-27 | -95.92 | $6.13 | 169427 |
| 2022-12-23 | -87.50 | $6.18 | 124700 |
| 2022-12-22 | -91.67 | $6.16 | 215728 |
| 2022-12-21 | -93.62 | $6.16 | 185512 |
| 2022-12-20 | -97.87 | $6.14 | 313736 |
| 2022-12-19 | -100.00 | $6.16 | 109200 |
| 2022-12-16 | -88.64 | $6.21 | 287000 |
| 2022-12-15 | -86.11 | $6.29 | 215100 |
| 2022-12-14 | -84.38 | $6.33 | 159100 |
| 2022-12-13 | -78.13 | $6.35 | 209017 |
| 2022-12-12 | -68.75 | $6.38 | 184637 |
| 2022-12-09 | -81.25 | $6.34 | 120506 |
| 2022-12-08 | -71.88 | $6.37 | 166842 |
| 2022-12-07 | -50.00 | $6.41 | 129047 |
| 2022-12-06 | -52.63 | $6.40 | 103449 |
| 2022-12-05 | -43.90 | $6.42 | 76900 |
| 2022-12-02 | -29.79 | $6.46 | 112431 |
| 2022-12-01 | -14.00 | $6.53 | 149400 |
| 2022-11-30 | 0.00 | $6.54 | 141720 |
| 2022-11-29 | -7.89 | $6.45 | 93257 |
| 2022-11-28 | -15.00 | $6.42 | 160800 |
| 2022-11-25 | -9.76 | $6.44 | 50317 |
| 2022-11-23 | -14.29 | $6.42 | 68800 |
| 2022-11-22 | -20.45 | $6.39 | 91500 |
| 2022-11-21 | -34.04 | $6.32 | 126300 |
| 2022-11-18 | -30.61 | $6.33 | 122600 |
| 2022-11-17 | -35.29 | $6.30 | 111100 |
| 2022-11-16 | -31.37 | $6.32 | 233500 |
| 2022-11-15 | -7.84 | $6.44 | 139900 |
| 2022-11-14 | -33.33 | $6.31 | 215500 |
| 2022-11-11 | -23.53 | $6.36 | 175648 |
| 2022-11-10 | -18.18 | $6.38 | 120600 |
| 2022-11-09 | -21.95 | $6.25 | 87000 |
| 2022-11-08 | -7.89 | $6.28 | 128700 |
| 2022-11-07 | -21.05 | $6.23 | 106500 |
| 2022-11-04 | -21.21 | $6.19 | 159100 |
| 2022-11-03 | -42.42 | $6.12 | 187137 |
| 2022-11-02 | -38.24 | $6.14 | 171300 |
| 2022-11-01 | -18.92 | $6.23 | 95300 |
| 2022-10-31 | -59.57 | $6.12 | 118100 |
| 2022-10-28 | -61.70 | $6.11 | 111500 |
| 2022-10-27 | -70.21 | $6.07 | 120000 |
| 2022-10-26 | -72.34 | $6.06 | 205818 |
| 2022-10-25 | -70.21 | $6.07 | 138900 |
| 2022-10-24 | -85.11 | $6.00 | 110300 |
| 2022-10-21 | -82.98 | $6.01 | 92000 |
| 2022-10-20 | -92.86 | $5.97 | 100300 |
| 2022-10-19 | -89.83 | $5.99 | 70790 |
| 2022-10-18 | -87.01 | $6.03 | 101417 |
| 2022-10-17 | -90.91 | $6.00 | 177031 |
| 2022-10-14 | -97.40 | $5.95 | 122638 |
| 2022-10-13 | -93.06 | $6.03 | 102544 |
| 2022-10-12 | -100.00 | $6.04 | 122700 |
| 2022-10-11 | -100.00 | $6.05 | 348500 |
| 2022-10-10 | -100.00 | $6.06 | 83534 |
| 2022-10-07 | -97.37 | $6.14 | 97000 |
| 2022-10-06 | -93.24 | $6.19 | 52431 |
| 2022-10-05 | -87.84 | $6.23 | 105095 |
| 2022-10-04 | -75.68 | $6.32 | 139100 |
| 2022-10-03 | -83.78 | $6.26 | 86400 |
| 2022-09-30 | -94.74 | $6.18 | 66100 |
| 2022-09-29 | -97.37 | $6.16 | 118800 |
| 2022-09-28 | -86.84 | $6.29 | 53700 |
| 2022-09-27 | -100.00 | $6.19 | 78900 |
| 2022-09-26 | -98.72 | $6.22 | 182400 |
| 2022-09-23 | -96.92 | $6.37 | 100332 |
| 2022-09-22 | -100.00 | $6.46 | 69735 |
| 2022-09-21 | -92.31 | $6.54 | 77400 |
| 2022-09-20 | -96.08 | $6.53 | 30849 |
| 2022-09-19 | -93.75 | $6.57 | 23600 |
| 2022-09-16 | -95.92 | $6.57 | 108500 |
| 2022-09-15 | -97.50 | $6.70 | 60145 |
| 2022-09-14 | -74.36 | $6.80 | 75100 |
| 2022-09-13 | -82.93 | $6.77 | 57730 |
| 2022-09-12 | -70.73 | $6.82 | 83533 |
| 2022-09-09 | -79.07 | $6.79 | 70204 |
| 2022-09-08 | -88.89 | $6.75 | 138200 |
| 2022-09-07 | -88.89 | $6.75 | 82035 |
| 2022-09-06 | -100.00 | $6.73 | 120412 |
| 2022-09-02 | -94.29 | $6.82 | 40700 |
| 2022-09-01 | -82.86 | $6.86 | 73601 |
| 2022-08-31 | -83.87 | $6.89 | 82028 |
| 2022-08-30 | -90.32 | $6.87 | 109601 |
| 2022-08-29 | -75.00 | $6.94 | 109600 |
| 2022-08-26 | -71.43 | $6.95 | 45008 |
| 2022-08-25 | -48.39 | $7.00 | 69100 |
| 2022-08-24 | -44.74 | $6.98 | 73600 |
| 2022-08-23 | -59.09 | $6.89 | 90500 |
| 2022-08-22 | -53.19 | $6.90 | 108700 |
| 2022-08-19 | -40.43 | $6.96 | 84500 |
| 2022-08-18 | -20.83 | $7.05 | 60000 |
| 2022-08-17 | -33.33 | $6.99 | 83300 |
| 2022-08-16 | -20.00 | $7.05 | 166100 |
| 2022-08-15 | -25.00 | $7.02 | 88803 |
| 2022-08-12 | -14.55 | $7.07 | 134929 |
| 2022-08-11 | -7.27 | $7.11 | 74729 |
| 2022-08-10 | -9.62 | $7.07 | 162937 |
| 2022-08-09 | -4.44 | $7.03 | 141114 |
| 2022-08-08 | -11.11 | $7.00 | 131800 |
| 2022-08-05 | -15.56 | $6.98 | 60031 |
| 2022-08-04 | -15.56 | $6.98 | 110701 |
| 2022-08-03 | -6.67 | $7.02 | 114300 |
| 2022-08-02 | -2.63 | $6.97 | 133942 |
| 2022-08-01 | 0.00 | $6.97 | 129100 |
| 2022-07-29 | -6.67 | $6.88 | 142200 |
| 2022-07-28 | 0.00 | $6.83 | 96647 |
| 2022-07-27 | -21.05 | $6.75 | 89400 |
| 2022-07-26 | -45.45 | $6.69 | 123622 |
| 2022-07-25 | -32.14 | $6.70 | 104245 |
| 2022-07-22 | -21.43 | $6.73 | 107700 |
| 2022-07-21 | -21.21 | $6.72 | 56007 |
| 2022-07-20 | -27.78 | $6.69 | 98400 |
| 2022-07-19 | -33.33 | $6.67 | 67537 |
| 2022-07-18 | -44.44 | $6.63 | 117400 |
| 2022-07-15 | -33.33 | $6.67 | 72033 |
| 2022-07-14 | -27.03 | $6.70 | 98500 |
| 2022-07-13 | -18.92 | $6.73 | 78500 |
| 2022-07-12 | -17.95 | $6.75 | 83546 |
| 2022-07-11 | -53.70 | $6.68 | 81718 |
| 2022-07-08 | -55.22 | $6.73 | 36000 |
| 2022-07-07 | -55.22 | $6.73 | 55000 |
| 2022-07-06 | -61.19 | $6.69 | 154620 |
| 2022-07-05 | -50.75 | $6.76 | 93031 |
| 2022-07-01 | -52.24 | $6.75 | 62500 |
| 2022-06-30 | -50.75 | $6.76 | 244600 |
| 2022-06-29 | -67.16 | $6.65 | 142344 |
| 2022-06-28 | -76.12 | $6.59 | 211300 |
| 2022-06-27 | -82.09 | $6.55 | 86123 |
| 2022-06-24 | -80.60 | $6.56 | 114100 |
| 2022-06-23 | -91.04 | $6.49 | 106234 |
| 2022-06-22 | -97.01 | $6.45 | 575000 |
| 2022-06-21 | -89.23 | $6.52 | 86749 |
| 2022-06-17 | -84.62 | $6.55 | 95549 |
| 2022-06-16 | -100.00 | $6.45 | 139133 |
| 2022-06-15 | -77.55 | $6.72 | 107341 |
| 2022-06-14 | -75.51 | $6.73 | 135005 |
| 2022-06-13 | -87.76 | $6.67 | 176400 |
| 2022-06-10 | -53.49 | $6.87 | 159100 |
| 2022-06-09 | -32.56 | $6.96 | 131600 |
| 2022-06-08 | -3.03 | $6.99 | 167703 |
| 2022-06-07 | -18.18 | $6.94 | 148219 |
| 2022-06-06 | -15.15 | $6.95 | 86000 |
| 2022-06-03 | -17.14 | $6.96 | 41713 |
| 2022-06-02 | -25.00 | $6.97 | 609700 |
| 2022-06-01 | -44.44 | $6.92 | 164984 |
| 2022-05-31 | -44.44 | $6.92 | 129426 |
| 2022-05-27 | -48.94 | $6.91 | 326130 |
| 2022-05-26 | -76.47 | $6.79 | 178248 |
| 2022-05-25 | -94.83 | $6.70 | 120900 |
| 2022-05-24 | -94.83 | $6.70 | 175121 |
| 2022-05-23 | -100.00 | $6.70 | 143400 |
| 2022-05-20 | -98.28 | $6.72 | 125400 |
| 2022-05-19 | -96.72 | $6.75 | 354029 |
| 2022-05-18 | -95.71 | $6.76 | 263501 |
| 2022-05-17 | -95.71 | $6.77 | 610315 |
| 2022-05-16 | -91.43 | $6.80 | 113206 |
| 2022-05-13 | -92.86 | $6.79 | 235417 |
| 2022-05-12 | -95.77 | $6.77 | 247800 |
| 2022-05-11 | -100.00 | $6.81 | 148900 |
| 2022-05-10 | -98.51 | $6.87 | 99118 |
| 2022-05-09 | -100.00 | $6.88 | 107700 |
| 2022-05-06 | -89.87 | $6.99 | 198600 |
| 2022-05-05 | -98.61 | $6.99 | 142700 |
| 2022-05-04 | -85.71 | $7.10 | 794226 |
| 2022-05-03 | -92.59 | $7.05 | 101223 |
| 2022-05-02 | -100.00 | $7.06 | 136800 |
| 2022-04-29 | -100.00 | $7.11 | 136700 |
| 2022-04-28 | -96.83 | $7.19 | 109148 |
| 2022-04-27 | -96.77 | $7.20 | 116824 |
| 2022-04-26 | -100.00 | $7.20 | 59241 |
| 2022-04-25 | -94.92 | $7.24 | 89227 |
| 2022-04-22 | -98.21 | $7.25 | 100700 |
| 2022-04-21 | -96.00 | $7.32 | 150929 |
| 2022-04-20 | -91.49 | $7.37 | 280300 |
| 2022-04-19 | -88.37 | $7.42 | 207928 |
| 2022-04-18 | -93.02 | $7.40 | 112432 |
| 2022-04-14 | -100.00 | $7.40 | 154700 |
| 2022-04-13 | -72.73 | $7.48 | 111000 |
| 2022-04-12 | -68.75 | $7.47 | 159330 |
| 2022-04-11 | -79.59 | $7.41 | 79534 |
| 2022-04-08 | -58.49 | $7.49 | 139825 |
| 2022-04-07 | -52.83 | $7.52 | 102822 |
| 2022-04-06 | -39.62 | $7.59 | 114034 |
| 2022-04-05 | -22.64 | $7.68 | 114110 |
| 2022-04-04 | -1.96 | $7.77 | 118637 |
| 2022-04-01 | 0.00 | $7.72 | 183700 |
| 2022-03-31 | -31.11 | $7.58 | 306340 |
| 2022-03-30 | -51.79 | $7.54 | 118400 |
| 2022-03-29 | -57.81 | $7.54 | 161700 |
| 2022-03-28 | -67.65 | $7.49 | 168000 |
| 2022-03-25 | -77.46 | $7.43 | 117900 |
| 2022-03-24 | -78.87 | $7.42 | 257627 |
| 2022-03-23 | -76.06 | $7.44 | 85306 |
| 2022-03-22 | -67.61 | $7.50 | 68200 |
| 2022-03-21 | -67.61 | $7.50 | 132836 |
| 2022-03-18 | -63.38 | $7.53 | 220600 |
| 2022-03-17 | -69.01 | $7.49 | 209037 |
| 2022-03-16 | -87.32 | $7.36 | 162100 |
| 2022-03-15 | -83.10 | $7.39 | 135104 |
| 2022-03-14 | -97.18 | $7.29 | 240225 |
| 2022-03-11 | -90.20 | $7.52 | 215714 |
| 2022-03-10 | -88.24 | $7.53 | 112100 |
| 2022-03-09 | -80.39 | $7.57 | 265500 |
| 2022-03-08 | -88.24 | $7.53 | 331207 |
| 2022-03-07 | -95.08 | $7.51 | 260500 |
| 2022-03-04 | -89.80 | $7.65 | 1.1M |
| 2022-03-03 | -97.44 | $7.72 | 152100 |
| 2022-03-02 | -81.82 | $7.79 | 115131 |
| 2022-03-01 | -61.36 | $7.88 | 111518 |
| 2022-02-28 | -48.94 | $7.95 | 135115 |
| 2022-02-25 | -82.98 | $7.79 | 237890 |
| 2022-02-24 | -93.10 | $7.75 | 168000 |
| 2022-02-23 | -96.30 | $7.77 | 165200 |
| 2022-02-22 | -83.02 | $7.85 | 160200 |
| 2022-02-18 | -73.58 | $7.90 | 140000 |
| 2022-02-17 | -90.57 | $7.81 | 311106 |
| 2022-02-16 | -94.03 | $7.81 | 254100 |
| 2022-02-15 | -98.94 | $7.78 | 134600 |
| 2022-02-14 | -95.50 | $7.82 | 484111 |
| 2022-02-11 | -91.41 | $7.88 | 255801 |
| 2022-02-10 | -93.08 | $7.86 | 175800 |
| 2022-02-09 | -92.31 | $7.87 | 212200 |
| 2022-02-08 | -93.28 | $7.86 | 432120 |
| 2022-02-07 | -95.94 | $7.97 | 208810 |
| 2022-02-04 | -96.67 | $7.99 | 209421 |
| 2022-02-03 | -97.41 | $8.02 | 217729 |
| 2022-02-02 | -93.10 | $8.07 | 196000 |
| 2022-02-01 | -95.69 | $8.04 | 310209 |
| 2022-01-31 | -89.66 | $8.11 | 101575 |
| 2022-01-28 | -88.79 | $8.12 | 82800 |
| 2022-01-27 | -86.44 | $8.15 | 272144 |
| 2022-01-26 | -91.47 | $8.10 | 267700 |
| 2022-01-25 | -90.70 | $8.11 | 226226 |
| 2022-01-24 | -95.35 | $8.05 | 227749 |
| 2022-01-21 | -92.68 | $8.14 | 250521 |
| 2022-01-20 | -99.12 | $8.15 | 246014 |
| 2022-01-19 | -83.81 | $8.40 | 410077 |
| 2022-01-18 | -98.36 | $8.68 | 363414 |
| 2022-01-14 | -49.21 | $8.97 | 311000 |
| 2022-01-13 | -34.92 | $9.06 | 383002 |
| 2022-01-12 | -49.23 | $8.96 | 433341 |
| 2022-01-11 | -71.21 | $8.81 | 914924 |
| 2022-01-10 | -21.21 | $9.14 | 68747 |
| 2022-01-07 | -21.21 | $9.14 | 109500 |
| 2022-01-06 | -36.36 | $9.04 | 87000 |
| 2022-01-05 | -37.88 | $9.03 | 144805 |
| 2022-01-04 | -30.30 | $9.08 | 145623 |
| 2022-01-03 | -45.45 | $8.98 | 216216 |
| 2021-12-31 | -28.79 | $9.09 | 202849 |
| 2021-12-30 | -30.30 | $9.08 | 107900 |
| 2021-12-29 | -7.58 | $9.23 | 155700 |
| 2021-12-28 | -1.61 | $9.23 | 239315 |
| 2021-12-27 | -2.08 | $9.09 | 127916 |
| 2021-12-23 | -25.00 | $8.98 | 180760 |
| 2021-12-22 | -43.14 | $8.91 | 190904 |
| 2021-12-21 | -51.92 | $8.87 | 177847 |
| 2021-12-20 | -56.60 | $8.85 | 303800 |
| 2021-12-17 | -72.22 | $8.77 | 223200 |
| 2021-12-16 | -80.36 | $8.73 | 228200 |
| 2021-12-15 | -85.71 | $8.70 | 173105 |
| 2021-12-14 | -89.29 | $8.68 | 190325 |
| 2021-12-13 | -94.23 | $8.71 | 148135 |
| 2021-12-10 | -78.43 | $8.80 | 98900 |
| 2021-12-09 | -74.51 | $8.82 | 41700 |
| 2021-12-08 | -68.63 | $8.85 | 83100 |
| 2021-12-07 | -76.47 | $8.81 | 155122 |
| 2021-12-06 | -80.39 | $8.79 | 116100 |
| 2021-12-03 | -97.92 | $8.73 | 187740 |
| 2021-12-02 | -83.33 | $8.85 | 152700 |
| 2021-12-01 | -92.68 | $8.82 | 244300 |
| 2021-11-30 | -86.67 | $8.94 | 176600 |
| 2021-11-29 | -88.89 | $8.96 | 136203 |
| 2021-11-26 | -53.85 | $9.06 | 130144 |
| 2021-11-24 | -77.78 | $9.06 | 205200 |
| 2021-11-23 | -50.00 | $9.11 | 106336 |
| 2021-11-22 | -55.56 | $9.10 | 81300 |
| 2021-11-19 | -66.67 | $9.08 | 99024 |
| 2021-11-18 | -38.89 | $9.13 | 125636 |
| 2021-11-17 | -66.67 | $9.08 | 73824 |
| 2021-11-16 | -55.56 | $9.10 | 158400 |
| 2021-11-15 | -44.44 | $9.12 | 151531 |
| 2021-11-12 | -12.50 | $9.16 | 72700 |
| 2021-11-11 | -25.00 | $9.14 | 93900 |
| 2021-11-10 | -31.25 | $9.13 | 130620 |
| 2021-11-09 | -50.00 | $9.10 | 73108 |
| 2021-11-08 | -75.00 | $9.06 | 88900 |
| 2021-11-05 | -68.75 | $9.07 | 175200 |
| 2021-11-04 | -93.75 | $9.03 | 337800 |
| 2021-11-03 | -81.25 | $9.05 | 89037 |
| 2021-11-02 | -86.67 | $9.05 | 137317 |
| 2021-11-01 | -100.00 | $9.03 | 164000 |
| 2021-10-29 | -70.59 | $9.06 | 123400 |
| 2021-10-28 | -58.82 | $9.08 | 137000 |
| 2021-10-27 | 0.00 | $9.18 | 186200 |
| 2021-10-26 | -54.55 | $9.11 | 207827 |
| 2021-10-25 | -77.27 | $9.06 | 179534 |
| 2021-10-22 | -85.71 | $9.05 | 175804 |
| 2021-10-21 | -78.57 | $9.07 | 180003 |
| 2021-10-20 | -78.13 | $9.08 | 213400 |
| 2021-10-19 | -79.41 | $9.08 | 181534 |
| 2021-10-18 | -80.00 | $9.08 | 51518 |
| 2021-10-15 | -77.14 | $9.09 | 132400 |
| 2021-10-14 | -74.29 | $9.10 | 144715 |
| 2021-10-13 | -77.14 | $9.09 | 72300 |
| 2021-10-12 | -74.29 | $9.10 | 124741 |
| 2021-10-11 | -73.17 | $9.12 | 67747 |
| 2021-10-08 | -78.05 | $9.10 | 101500 |
| 2021-10-07 | -80.95 | $9.09 | 101900 |
| 2021-10-06 | -83.33 | $9.08 | 76244 |
| 2021-10-05 | -80.95 | $9.09 | 83648 |
| 2021-10-04 | -97.62 | $9.02 | 151642 |
| 2021-10-01 | -100.00 | $9.04 | 93914 |
| 2021-09-30 | -100.00 | $9.09 | 146520 |
| 2021-09-29 | -100.00 | $9.09 | 134742 |
| 2021-09-28 | -92.00 | $9.20 | 164700 |
| 2021-09-27 | -86.36 | $9.24 | 82417 |
| 2021-09-24 | -84.21 | $9.27 | 116945 |
| 2021-09-23 | -94.74 | $9.25 | 154400 |
| 2021-09-22 | -84.21 | $9.27 | 251837 |
| 2021-09-21 | -47.37 | $9.34 | 140133 |
| 2021-09-20 | -63.16 | $9.31 | 256000 |
| 2021-09-17 | -84.21 | $9.27 | 128428 |
| 2021-09-16 | -51.85 | $9.29 | 84300 |
| 2021-09-15 | -37.04 | $9.33 | 188407 |
| 2021-09-14 | -55.56 | $9.28 | 167402 |
| 2021-09-13 | -18.52 | $9.38 | 93900 |
| 2021-09-10 | -29.63 | $9.35 | 97445 |
| 2021-09-09 | 0.00 | $9.43 | 253620 |
| 2021-09-08 | -34.62 | $9.33 | 87045 |
| 2021-09-07 | -30.77 | $9.34 | 108522 |
| 2021-09-03 | -38.46 | $9.32 | 66630 |
| 2021-09-02 | -34.62 | $9.33 | 88500 |
| 2021-09-01 | -38.46 | $9.32 | 66600 |
| 2021-08-31 | -34.62 | $9.33 | 98146 |
| 2021-08-30 | -50.00 | $9.29 | 159240 |
| 2021-08-27 | -19.23 | $9.37 | 206158 |
| 2021-08-26 | -15.38 | $9.38 | 165268 |
| 2021-08-25 | -23.08 | $9.36 | 173500 |
| 2021-08-24 | -15.38 | $9.38 | 133800 |
| 2021-08-23 | -15.38 | $9.38 | 151300 |
| 2021-08-20 | -30.77 | $9.34 | 64400 |
| 2021-08-19 | -23.08 | $9.36 | 328238 |
| 2021-08-18 | -21.05 | $9.38 | 129531 |
| 2021-08-17 | 0.00 | $9.42 | 80446 |
| 2021-08-16 | -6.90 | $9.39 | 140924 |
| 2021-08-13 | 0.00 | $9.38 | 134337 |
| 2021-08-12 | -15.38 | $9.33 | 104444 |
| 2021-08-11 | -26.92 | $9.30 | 90600 |
| 2021-08-10 | -38.46 | $9.27 | 93618 |
| 2021-08-09 | -34.62 | $9.28 | 157000 |
| 2021-08-06 | -13.64 | $9.30 | 68900 |
| 2021-08-05 | -27.27 | $9.27 | 89114 |
| 2021-08-04 | -18.18 | $9.29 | 101708 |
| 2021-08-03 | -18.18 | $9.29 | 137117 |
| 2021-08-02 | -31.82 | $9.26 | 77000 |
| 2021-07-30 | -31.82 | $9.26 | 78428 |
| 2021-07-29 | -36.36 | $9.25 | 65325 |
| 2021-07-28 | 0.00 | $9.33 | 151200 |
| 2021-07-27 | 0.00 | $9.33 | 205300 |
| 2021-07-26 | 0.00 | $9.29 | 129300 |
| 2021-07-23 | 0.00 | $9.29 | 143102 |
| 2021-07-22 | -27.78 | $9.24 | 107800 |
| 2021-07-21 | -38.89 | $9.22 | 183789 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.56
2026-07-17
Close Price
$5.83
Vol: 235200Average Directional Index - Detailed Analysis
Minimum
6.24
Average
21.73
Maximum
72.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.56 | $5.83 | 235200 |
| 2026-07-16 | 10.63 | $5.86 | 116500 |
| 2026-07-15 | 10.14 | $5.85 | 176636 |
| 2026-07-14 | 9.63 | $5.82 | 181200 |
| 2026-07-13 | 9.35 | $5.80 | 316311 |
| 2026-07-10 | 9.20 | $5.81 | 171200 |
| 2026-07-09 | 9.33 | $5.82 | 205500 |
| 2026-07-08 | 9.47 | $5.80 | 218700 |
| 2026-07-07 | 9.91 | $5.80 | 205828 |
| 2026-07-06 | 10.34 | $5.80 | 184200 |
| 2026-07-02 | 10.83 | $5.81 | 237322 |
| 2026-07-01 | 11.20 | $5.80 | 239600 |
| 2026-06-30 | 11.55 | $5.79 | 366301 |
| 2026-06-29 | 11.76 | $5.78 | 235400 |
| 2026-06-26 | 11.83 | $5.77 | 166800 |
| 2026-06-25 | 11.57 | $5.75 | 309000 |
| 2026-06-24 | 11.14 | $5.71 | 362000 |
| 2026-06-23 | 10.68 | $5.76 | 231000 |
| 2026-06-22 | 10.42 | $5.84 | 375500 |
| 2026-06-18 | 10.88 | $5.82 | 267800 |
| 2026-06-17 | 11.39 | $5.81 | 497400 |
| 2026-06-16 | 11.93 | $5.83 | 270223 |
| 2026-06-15 | 12.48 | $5.80 | 222600 |
| 2026-06-12 | 12.79 | $5.79 | 205909 |
| 2026-06-11 | 12.97 | $5.78 | 287830 |
| 2026-06-10 | 13.00 | $5.77 | 321647 |
| 2026-06-09 | 13.41 | $5.78 | 183300 |
| 2026-06-08 | 13.55 | $5.76 | 146700 |
| 2026-06-05 | 13.69 | $5.78 | 184100 |
| 2026-06-04 | 14.07 | $5.82 | 514700 |
| 2026-06-03 | 14.73 | $5.81 | 239200 |
| 2026-06-02 | 15.46 | $5.86 | 249400 |
| 2026-06-01 | 15.68 | $5.85 | 209400 |
| 2026-05-29 | 15.76 | $5.88 | 205032 |
| 2026-05-28 | 15.85 | $5.88 | 195248 |
| 2026-05-27 | 15.94 | $5.86 | 181748 |
| 2026-05-26 | 15.91 | $5.87 | 117031 |
| 2026-05-22 | 16.27 | $5.86 | 258076 |
| 2026-05-21 | 16.66 | $5.82 | 127140 |
| 2026-05-20 | 17.32 | $5.91 | 192100 |
| 2026-05-19 | 18.21 | $5.84 | 509600 |
| 2026-05-18 | 18.68 | $5.84 | 150429 |
| 2026-05-15 | 19.54 | $5.87 | 148336 |
| 2026-05-14 | 19.88 | $5.94 | 108100 |
| 2026-05-13 | 20.65 | $5.95 | 152500 |
| 2026-05-12 | 21.60 | $5.92 | 271717 |
| 2026-05-11 | 22.22 | $5.90 | 93016 |
| 2026-05-08 | 22.87 | $5.89 | 73600 |
| 2026-05-07 | 23.55 | $5.89 | 120339 |
| 2026-05-06 | 24.11 | $5.89 | 277912 |
| 2026-05-05 | 24.82 | $5.90 | 112800 |
| 2026-05-04 | 25.57 | $5.90 | 166500 |
| 2026-05-01 | 26.22 | $5.92 | 154300 |
| 2026-04-30 | 26.89 | $5.89 | 172300 |
| 2026-04-29 | 27.82 | $5.87 | 168000 |
| 2026-04-28 | 28.06 | $5.88 | 107523 |
| 2026-04-27 | 28.32 | $5.88 | 132500 |
| 2026-04-24 | 28.59 | $5.88 | 153600 |
| 2026-04-23 | 28.88 | $5.88 | 191600 |
| 2026-04-22 | 29.44 | $5.95 | 129615 |
| 2026-04-21 | 30.79 | $5.95 | 141400 |
| 2026-04-20 | 32.33 | $5.99 | 98400 |
| 2026-04-17 | 33.86 | $6.00 | 140600 |
| 2026-04-16 | 35.48 | $5.96 | 79300 |
| 2026-04-15 | 37.16 | $5.96 | 153100 |
| 2026-04-14 | 38.93 | $5.97 | 137101 |
| 2026-04-13 | 40.79 | $5.97 | 342128 |
| 2026-04-10 | 42.64 | $5.92 | 104408 |
| 2026-04-09 | 44.47 | $5.92 | 112302 |
| 2026-04-08 | 46.07 | $5.88 | 116233 |
| 2026-04-07 | 47.64 | $5.83 | 85600 |
| 2026-04-06 | 48.40 | $5.83 | 97000 |
| 2026-04-02 | 49.20 | $5.80 | 245700 |
| 2026-04-01 | 50.04 | $5.84 | 213627 |
| 2026-03-31 | 51.05 | $5.83 | 216330 |
| 2026-03-30 | 51.60 | $5.73 | 218214 |
| 2026-03-27 | 50.36 | $5.70 | 190309 |
| 2026-03-26 | 49.05 | $5.78 | 162430 |
| 2026-03-25 | 47.93 | $5.85 | 241800 |
| 2026-03-24 | 46.74 | $5.83 | 273000 |
| 2026-03-23 | 45.57 | $5.90 | 138742 |
| 2026-03-20 | 44.67 | $5.85 | 207600 |
| 2026-03-19 | 43.27 | $5.88 | 177314 |
| 2026-03-18 | 41.93 | $5.95 | 56000 |
| 2026-03-17 | 40.81 | $5.97 | 121425 |
| 2026-03-16 | 39.69 | $5.96 | 146100 |
| 2026-03-13 | 38.01 | $5.92 | 159307 |
| 2026-03-12 | 36.23 | $5.94 | 325000 |
| 2026-03-11 | 34.37 | $5.95 | 84600 |
| 2026-03-10 | 32.53 | $5.94 | 237900 |
| 2026-03-09 | 30.35 | $5.90 | 492000 |
| 2026-03-06 | 28.06 | $5.97 | 148536 |
| 2026-03-05 | 26.14 | $6.04 | 134727 |
| 2026-03-04 | 24.56 | $6.06 | 308400 |
| 2026-03-03 | 22.97 | $6.07 | 126628 |
| 2026-03-02 | 21.30 | $6.10 | 143906 |
| 2026-02-27 | 19.82 | $6.12 | 196100 |
| 2026-02-26 | 18.46 | $6.09 | 186100 |
| 2026-02-25 | 17.03 | $6.10 | 109715 |
| 2026-02-24 | 15.87 | $6.09 | 111200 |
| 2026-02-23 | 14.64 | $6.12 | 92600 |
| 2026-02-20 | 13.87 | $6.15 | 128945 |
| 2026-02-19 | 13.21 | $6.19 | 252522 |
| 2026-02-18 | 12.84 | $6.17 | 284306 |
| 2026-02-17 | 12.45 | $6.20 | 219145 |
| 2026-02-13 | 12.58 | $6.19 | 117218 |
| 2026-02-12 | 12.91 | $6.20 | 159403 |
| 2026-02-11 | 13.26 | $6.21 | 121344 |
| 2026-02-10 | 13.88 | $6.23 | 103045 |
| 2026-02-09 | 14.54 | $6.22 | 123639 |
| 2026-02-06 | 15.18 | $6.21 | 80600 |
| 2026-02-05 | 15.65 | $6.20 | 129800 |
| 2026-02-04 | 15.94 | $6.20 | 271718 |
| 2026-02-03 | 16.24 | $6.18 | 112600 |
| 2026-02-02 | 16.90 | $6.17 | 149326 |
| 2026-01-30 | 17.60 | $6.19 | 141608 |
| 2026-01-29 | 18.33 | $6.18 | 427800 |
| 2026-01-28 | 19.10 | $6.16 | 204406 |
| 2026-01-27 | 20.07 | $6.16 | 236000 |
| 2026-01-26 | 21.08 | $6.19 | 441135 |
| 2026-01-23 | 21.76 | $6.21 | 238600 |
| 2026-01-22 | 22.31 | $6.28 | 279951 |
| 2026-01-21 | 21.72 | $6.28 | 288929 |
| 2026-01-20 | 21.21 | $6.23 | 334000 |
| 2026-01-16 | 21.33 | $6.22 | 522544 |
| 2026-01-15 | 20.99 | $6.22 | 185800 |
| 2026-01-14 | 20.78 | $6.23 | 339600 |
| 2026-01-13 | 20.69 | $6.20 | 210900 |
| 2026-01-12 | 20.91 | $6.19 | 210400 |
| 2026-01-09 | 21.48 | $6.17 | 142600 |
| 2026-01-08 | 22.25 | $6.15 | 278918 |
| 2026-01-07 | 23.06 | $6.16 | 139718 |
| 2026-01-06 | 24.09 | $6.16 | 116600 |
| 2026-01-05 | 25.17 | $6.17 | 200641 |
| 2026-01-02 | 26.30 | $6.16 | 148506 |
| 2025-12-31 | 27.50 | $6.15 | 281000 |
| 2025-12-30 | 28.60 | $6.17 | 208600 |
| 2025-12-29 | 29.90 | $6.15 | 329100 |
| 2025-12-26 | 31.41 | $6.16 | 85700 |
| 2025-12-24 | 33.00 | $6.15 | 136400 |
| 2025-12-23 | 34.67 | $6.11 | 426100 |
| 2025-12-22 | 35.85 | $6.08 | 175220 |
| 2025-12-19 | 36.59 | $6.04 | 112400 |
| 2025-12-18 | 36.81 | $6.04 | 195243 |
| 2025-12-17 | 37.04 | $6.04 | 74000 |
| 2025-12-16 | 37.37 | $6.04 | 116114 |
| 2025-12-15 | 37.73 | $6.06 | 208000 |
| 2025-12-12 | 38.10 | $6.09 | 144641 |
| 2025-12-11 | 38.97 | $6.13 | 181605 |
| 2025-12-10 | 40.00 | $6.13 | 219900 |
| 2025-12-09 | 41.07 | $6.11 | 125200 |
| 2025-12-08 | 41.74 | $6.11 | 143400 |
| 2025-12-05 | 42.44 | $6.10 | 166100 |
| 2025-12-04 | 43.18 | $6.14 | 255937 |
| 2025-12-03 | 44.04 | $6.13 | 210300 |
| 2025-12-02 | 44.80 | $6.12 | 254003 |
| 2025-12-01 | 45.33 | $6.09 | 197700 |
| 2025-11-28 | 46.25 | $6.11 | 88200 |
| 2025-11-26 | 47.39 | $6.08 | 254240 |
| 2025-11-25 | 48.15 | $6.07 | 134600 |
| 2025-11-24 | 48.49 | $6.01 | 220940 |
| 2025-11-21 | 48.34 | $5.99 | 155400 |
| 2025-11-20 | 47.22 | $5.96 | 363111 |
| 2025-11-19 | 46.04 | $6.01 | 217933 |
| 2025-11-18 | 45.00 | $6.05 | 421907 |
| 2025-11-17 | 43.90 | $6.03 | 176043 |
| 2025-11-14 | 42.87 | $6.11 | 142900 |
| 2025-11-13 | 42.14 | $6.12 | 165600 |
| 2025-11-12 | 41.43 | $6.15 | 128200 |
| 2025-11-11 | 40.88 | $6.15 | 203300 |
| 2025-11-10 | 40.08 | $6.13 | 165139 |
| 2025-11-07 | 39.30 | $6.15 | 187707 |
| 2025-11-06 | 38.49 | $6.15 | 164337 |
| 2025-11-05 | 37.74 | $6.13 | 140321 |
| 2025-11-04 | 36.95 | $6.19 | 294300 |
| 2025-11-03 | 36.12 | $6.16 | 247700 |
| 2025-10-31 | 35.47 | $6.20 | 143800 |
| 2025-10-30 | 35.03 | $6.21 | 302200 |
| 2025-10-29 | 34.41 | $6.19 | 266800 |
| 2025-10-28 | 33.74 | $6.19 | 256700 |
| 2025-10-27 | 32.89 | $6.15 | 162100 |
| 2025-10-24 | 31.67 | $6.15 | 191310 |
| 2025-10-23 | 30.05 | $6.13 | 335500 |
| 2025-10-22 | 28.34 | $6.11 | 510900 |
| 2025-10-21 | 26.55 | $6.13 | 1.1M |
| 2025-10-20 | 24.85 | $6.22 | 177607 |
| 2025-10-17 | 23.48 | $6.22 | 174721 |
| 2025-10-16 | 21.87 | $6.29 | 302916 |
| 2025-10-15 | 20.70 | $6.32 | 113000 |
| 2025-10-14 | 19.76 | $6.33 | 148211 |
| 2025-10-13 | 18.60 | $6.34 | 117817 |
| 2025-10-10 | 17.37 | $6.32 | 246700 |
| 2025-10-09 | 15.73 | $6.39 | 150922 |
| 2025-10-08 | 14.50 | $6.40 | 151000 |
| 2025-10-07 | 13.02 | $6.39 | 205900 |
| 2025-10-06 | 11.28 | $6.36 | 176300 |
| 2025-10-03 | 11.31 | $6.34 | 228000 |
| 2025-10-02 | 11.52 | $6.35 | 130400 |
| 2025-10-01 | 11.52 | $6.36 | 140737 |
| 2025-09-30 | 11.89 | $6.37 | 179114 |
| 2025-09-29 | 12.27 | $6.35 | 97400 |
| 2025-09-26 | 12.68 | $6.36 | 120549 |
| 2025-09-25 | 12.92 | $6.36 | 147445 |
| 2025-09-24 | 13.17 | $6.39 | 112742 |
| 2025-09-23 | 13.80 | $6.43 | 117600 |
| 2025-09-22 | 13.89 | $6.44 | 141000 |
| 2025-09-19 | 14.00 | $6.42 | 136400 |
| 2025-09-18 | 14.60 | $6.40 | 127100 |
| 2025-09-17 | 15.23 | $6.47 | 148741 |
| 2025-09-16 | 14.33 | $6.51 | 272700 |
| 2025-09-15 | 13.54 | $6.48 | 146736 |
| 2025-09-12 | 13.19 | $6.46 | 95900 |
| 2025-09-11 | 13.00 | $6.45 | 121000 |
| 2025-09-10 | 13.20 | $6.45 | 129500 |
| 2025-09-09 | 13.41 | $6.44 | 83700 |
| 2025-09-08 | 13.84 | $6.43 | 111733 |
| 2025-09-05 | 14.28 | $6.43 | 156546 |
| 2025-09-04 | 14.95 | $6.41 | 160224 |
| 2025-09-03 | 15.40 | $6.42 | 116500 |
| 2025-09-02 | 15.87 | $6.41 | 134200 |
| 2025-08-29 | 16.36 | $6.42 | 159600 |
| 2025-08-28 | 17.06 | $6.46 | 148407 |
| 2025-08-27 | 17.80 | $6.42 | 114800 |
| 2025-08-26 | 17.98 | $6.41 | 224709 |
| 2025-08-25 | 18.18 | $6.41 | 191400 |
| 2025-08-22 | 17.96 | $6.41 | 232570 |
| 2025-08-21 | 17.72 | $6.36 | 104600 |
| 2025-08-20 | 16.80 | $6.38 | 116300 |
| 2025-08-19 | 15.95 | $6.38 | 100800 |
| 2025-08-18 | 15.06 | $6.38 | 111400 |
| 2025-08-15 | 14.11 | $6.43 | 161030 |
| 2025-08-14 | 14.04 | $6.45 | 110422 |
| 2025-08-13 | 13.96 | $6.44 | 75300 |
| 2025-08-12 | 14.38 | $6.43 | 76600 |
| 2025-08-11 | 14.61 | $6.43 | 108200 |
| 2025-08-08 | 14.85 | $6.43 | 118222 |
| 2025-08-07 | 14.91 | $6.41 | 173146 |
| 2025-08-06 | 14.77 | $6.42 | 163200 |
| 2025-08-05 | 14.62 | $6.39 | 86427 |
| 2025-08-04 | 14.47 | $6.41 | 90300 |
| 2025-08-01 | 14.31 | $6.38 | 93700 |
| 2025-07-31 | 13.96 | $6.40 | 103100 |
| 2025-07-30 | 13.96 | $6.40 | 127122 |
| 2025-07-29 | 13.79 | $6.37 | 167600 |
| 2025-07-28 | 13.61 | $6.40 | 94700 |
| 2025-07-25 | 13.42 | $6.35 | 138336 |
| 2025-07-24 | 13.22 | $6.36 | 147715 |
| 2025-07-23 | 12.86 | $6.38 | 196937 |
| 2025-07-22 | 12.68 | $6.39 | 173400 |
| 2025-07-21 | 12.50 | $6.39 | 289621 |
| 2025-07-18 | 12.03 | $6.34 | 913900 |
| 2025-07-17 | 11.53 | $6.50 | 292634 |
| 2025-07-16 | 11.80 | $6.48 | 120500 |
| 2025-07-15 | 11.93 | $6.48 | 436942 |
| 2025-07-14 | 12.07 | $6.50 | 112800 |
| 2025-07-11 | 12.59 | $6.48 | 169501 |
| 2025-07-10 | 13.13 | $6.49 | 134447 |
| 2025-07-09 | 13.44 | $6.47 | 132000 |
| 2025-07-08 | 13.76 | $6.46 | 205800 |
| 2025-07-07 | 14.22 | $6.45 | 188600 |
| 2025-07-03 | 14.57 | $6.50 | 105432 |
| 2025-07-02 | 14.29 | $6.51 | 191540 |
| 2025-07-01 | 14.39 | $6.47 | 203900 |
| 2025-06-30 | 14.98 | $6.42 | 247215 |
| 2025-06-27 | 15.40 | $6.43 | 213100 |
| 2025-06-26 | 15.84 | $6.38 | 103300 |
| 2025-06-25 | 16.16 | $6.39 | 205609 |
| 2025-06-24 | 16.37 | $6.38 | 142426 |
| 2025-06-23 | 16.30 | $6.36 | 125841 |
| 2025-06-20 | 15.93 | $6.36 | 109400 |
| 2025-06-18 | 15.74 | $6.35 | 183400 |
| 2025-06-17 | 15.54 | $6.36 | 118100 |
| 2025-06-16 | 15.51 | $6.36 | 176049 |
| 2025-06-13 | 15.48 | $6.42 | 82701 |
| 2025-06-12 | 16.29 | $6.44 | 128200 |
| 2025-06-11 | 16.89 | $6.42 | 254700 |
| 2025-06-10 | 17.53 | $6.42 | 148400 |
| 2025-06-09 | 18.19 | $6.40 | 148107 |
| 2025-06-06 | 18.89 | $6.43 | 148531 |
| 2025-06-05 | 19.83 | $6.45 | 92700 |
| 2025-06-04 | 20.83 | $6.41 | 90123 |
| 2025-06-03 | 21.33 | $6.43 | 133700 |
| 2025-06-02 | 21.87 | $6.41 | 199145 |
| 2025-05-30 | 22.43 | $6.40 | 150540 |
| 2025-05-29 | 22.81 | $6.37 | 154500 |
| 2025-05-28 | 22.99 | $6.38 | 156400 |
| 2025-05-27 | 23.07 | $6.35 | 107200 |
| 2025-05-23 | 23.23 | $6.38 | 104547 |
| 2025-05-22 | 23.19 | $6.35 | 78332 |
| 2025-05-21 | 23.14 | $6.32 | 127938 |
| 2025-05-20 | 23.21 | $6.40 | 111240 |
| 2025-05-19 | 23.41 | $6.36 | 148100 |
| 2025-05-16 | 23.62 | $6.47 | 163700 |
| 2025-05-15 | 24.81 | $6.45 | 114949 |
| 2025-05-14 | 26.06 | $6.45 | 136117 |
| 2025-05-13 | 27.38 | $6.46 | 102815 |
| 2025-05-12 | 28.64 | $6.42 | 190247 |
| 2025-05-09 | 29.80 | $6.40 | 51900 |
| 2025-05-08 | 30.69 | $6.40 | 159800 |
| 2025-05-07 | 31.54 | $6.37 | 97743 |
| 2025-05-06 | 32.63 | $6.35 | 93100 |
| 2025-05-05 | 33.78 | $6.40 | 115333 |
| 2025-05-02 | 34.99 | $6.34 | 86100 |
| 2025-05-01 | 35.96 | $6.32 | 190900 |
| 2025-04-30 | 36.75 | $6.30 | 157900 |
| 2025-04-29 | 37.34 | $6.29 | 109700 |
| 2025-04-28 | 37.88 | $6.27 | 83428 |
| 2025-04-25 | 38.37 | $6.27 | 74613 |
| 2025-04-24 | 38.94 | $6.25 | 123400 |
| 2025-04-23 | 39.31 | $6.20 | 203100 |
| 2025-04-22 | 39.63 | $6.12 | 156311 |
| 2025-04-21 | 39.01 | $6.05 | 173600 |
| 2025-04-17 | 38.37 | $6.14 | 173100 |
| 2025-04-16 | 37.86 | $6.15 | 218600 |
| 2025-04-15 | 37.37 | $6.19 | 293200 |
| 2025-04-14 | 36.87 | $6.14 | 196421 |
| 2025-04-11 | 35.95 | $6.09 | 179711 |
| 2025-04-10 | 34.49 | $6.08 | 238600 |
| 2025-04-09 | 32.96 | $6.12 | 244254 |
| 2025-04-08 | 31.34 | $5.93 | 361438 |
| 2025-04-07 | 29.68 | $5.86 | 558723 |
| 2025-04-04 | 26.97 | $6.10 | 614000 |
| 2025-04-03 | 24.73 | $6.37 | 254400 |
| 2025-04-02 | 23.86 | $6.47 | 148400 |
| 2025-04-01 | 23.48 | $6.45 | 114605 |
| 2025-03-31 | 23.17 | $6.46 | 119112 |
| 2025-03-28 | 22.95 | $6.45 | 209000 |
| 2025-03-27 | 22.72 | $6.45 | 199425 |
| 2025-03-26 | 22.31 | $6.44 | 146500 |
| 2025-03-25 | 22.06 | $6.48 | 133800 |
| 2025-03-24 | 21.90 | $6.43 | 302700 |
| 2025-03-21 | 21.22 | $6.46 | 272400 |
| 2025-03-20 | 20.60 | $6.48 | 146236 |
| 2025-03-19 | 20.03 | $6.45 | 116300 |
| 2025-03-18 | 19.10 | $6.46 | 189000 |
| 2025-03-17 | 18.12 | $6.51 | 151144 |
| 2025-03-14 | 17.57 | $6.54 | 182000 |
| 2025-03-13 | 16.99 | $6.49 | 157805 |
| 2025-03-12 | 16.06 | $6.48 | 204124 |
| 2025-03-11 | 15.09 | $6.53 | 145400 |
| 2025-03-10 | 14.39 | $6.54 | 132035 |
| 2025-03-07 | 14.00 | $6.56 | 244100 |
| 2025-03-06 | 13.59 | $6.54 | 200021 |
| 2025-03-05 | 12.56 | $6.50 | 235422 |
| 2025-03-04 | 11.15 | $6.52 | 329500 |
| 2025-03-03 | 9.67 | $6.53 | 216800 |
| 2025-02-28 | 8.85 | $6.55 | 215739 |
| 2025-02-27 | 7.98 | $6.54 | 304500 |
| 2025-02-26 | 7.08 | $6.60 | 204500 |
| 2025-02-25 | 6.61 | $6.63 | 166630 |
| 2025-02-24 | 6.59 | $6.62 | 184734 |
| 2025-02-21 | 6.42 | $6.65 | 100512 |
| 2025-02-20 | 6.61 | $6.63 | 139425 |
| 2025-02-19 | 6.81 | $6.69 | 217631 |
| 2025-02-18 | 7.06 | $6.68 | 148200 |
| 2025-02-14 | 7.33 | $6.70 | 78800 |
| 2025-02-13 | 7.22 | $6.69 | 146311 |
| 2025-02-12 | 7.21 | $6.68 | 140813 |
| 2025-02-11 | 7.32 | $6.66 | 107319 |
| 2025-02-10 | 7.43 | $6.64 | 128200 |
| 2025-02-07 | 7.65 | $6.64 | 167506 |
| 2025-02-06 | 7.77 | $6.65 | 180300 |
| 2025-02-05 | 7.90 | $6.67 | 142300 |
| 2025-02-04 | 8.04 | $6.65 | 110138 |
| 2025-02-03 | 8.36 | $6.63 | 188200 |
| 2025-01-31 | 8.79 | $6.65 | 265126 |
| 2025-01-30 | 8.87 | $6.62 | 165100 |
| 2025-01-29 | 8.96 | $6.64 | 196615 |
| 2025-01-28 | 9.38 | $6.64 | 320000 |
| 2025-01-27 | 9.82 | $6.61 | 235421 |
| 2025-01-24 | 10.28 | $6.62 | 334300 |
| 2025-01-23 | 10.72 | $6.56 | 245525 |
| 2025-01-22 | 10.68 | $6.54 | 302000 |
| 2025-01-21 | 10.70 | $6.59 | 219400 |
| 2025-01-17 | 11.09 | $6.68 | 385237 |
| 2025-01-16 | 11.53 | $6.64 | 196000 |
| 2025-01-15 | 12.12 | $6.64 | 203131 |
| 2025-01-14 | 12.70 | $6.59 | 184809 |
| 2025-01-13 | 13.04 | $6.56 | 171000 |
| 2025-01-10 | 13.16 | $6.58 | 132100 |
| 2025-01-08 | 13.48 | $6.66 | 178591 |
| 2025-01-07 | 14.04 | $6.59 | 141600 |
| 2025-01-06 | 14.39 | $6.61 | 213208 |
| 2025-01-03 | 14.76 | $6.59 | 87833 |
| 2025-01-02 | 15.42 | $6.59 | 88600 |
| 2024-12-31 | 16.18 | $6.63 | 649247 |
| 2024-12-30 | 16.70 | $6.50 | 197000 |
| 2024-12-27 | 16.24 | $6.45 | 99600 |
| 2024-12-26 | 15.48 | $6.47 | 212447 |
| 2024-12-24 | 14.67 | $6.46 | 130826 |
| 2024-12-23 | 14.03 | $6.45 | 140617 |
| 2024-12-20 | 13.17 | $6.44 | 328900 |
| 2024-12-19 | 11.98 | $6.39 | 363900 |
| 2024-12-18 | 10.82 | $6.41 | 271200 |
| 2024-12-17 | 9.88 | $6.57 | 99619 |
| 2024-12-16 | 9.52 | $6.63 | 98300 |
| 2024-12-13 | 9.86 | $6.69 | 206539 |
| 2024-12-12 | 10.10 | $6.72 | 175900 |
| 2024-12-11 | 10.26 | $6.72 | 159616 |
| 2024-12-10 | 10.33 | $6.68 | 176940 |
| 2024-12-09 | 10.81 | $6.70 | 315548 |
| 2024-12-06 | 11.31 | $6.71 | 153928 |
| 2024-12-05 | 11.12 | $6.67 | 133219 |
| 2024-12-04 | 11.39 | $6.67 | 155904 |
| 2024-12-03 | 11.76 | $6.66 | 112100 |
| 2024-12-02 | 11.97 | $6.64 | 121837 |
| 2024-11-29 | 12.34 | $6.64 | 83500 |
| 2024-11-27 | 12.74 | $6.58 | 67500 |
| 2024-11-26 | 13.39 | $6.57 | 179100 |
| 2024-11-25 | 13.96 | $6.61 | 93000 |
| 2024-11-22 | 14.25 | $6.60 | 212700 |
| 2024-11-21 | 14.97 | $6.55 | 125200 |
| 2024-11-20 | 15.44 | $6.51 | 188130 |
| 2024-11-19 | 15.66 | $6.49 | 244600 |
| 2024-11-18 | 15.48 | $6.43 | 213338 |
| 2024-11-15 | 14.75 | $6.48 | 272332 |
| 2024-11-14 | 14.32 | $6.51 | 243039 |
| 2024-11-13 | 14.25 | $6.52 | 197707 |
| 2024-11-12 | 14.43 | $6.56 | 126600 |
| 2024-11-11 | 14.70 | $6.61 | 138914 |
| 2024-11-08 | 15.29 | $6.59 | 158600 |
| 2024-11-07 | 15.91 | $6.57 | 119421 |
| 2024-11-06 | 16.54 | $6.54 | 229541 |
| 2024-11-05 | 17.29 | $6.48 | 126700 |
| 2024-11-04 | 16.77 | $6.48 | 163400 |
| 2024-11-01 | 16.23 | $6.51 | 185528 |
| 2024-10-31 | 15.90 | $6.51 | 202243 |
| 2024-10-30 | 15.27 | $6.47 | 157600 |
| 2024-10-29 | 14.62 | $6.47 | 252900 |
| 2024-10-28 | 13.93 | $6.51 | 179500 |
| 2024-10-25 | 13.59 | $6.56 | 192400 |
| 2024-10-24 | 13.48 | $6.55 | 96209 |
| 2024-10-23 | 12.99 | $6.54 | 82100 |
| 2024-10-22 | 12.64 | $6.56 | 97200 |
| 2024-10-21 | 12.27 | $6.58 | 332921 |
| 2024-10-18 | 11.89 | $6.55 | 199500 |
| 2024-10-17 | 11.97 | $6.58 | 350300 |
| 2024-10-16 | 12.14 | $6.73 | 489800 |
| 2024-10-15 | 11.81 | $6.74 | 275429 |
| 2024-10-14 | 11.87 | $6.75 | 221700 |
| 2024-10-11 | 12.16 | $6.75 | 186636 |
| 2024-10-10 | 12.47 | $6.76 | 170215 |
| 2024-10-09 | 12.67 | $6.77 | 204200 |
| 2024-10-08 | 12.63 | $6.73 | 180708 |
| 2024-10-07 | 12.89 | $6.75 | 339333 |
| 2024-10-04 | 13.17 | $6.71 | 119100 |
| 2024-10-03 | 13.07 | $6.69 | 193034 |
| 2024-10-02 | 12.97 | $6.72 | 223914 |
| 2024-10-01 | 12.87 | $6.72 | 242300 |
| 2024-09-30 | 12.63 | $6.67 | 292740 |
| 2024-09-27 | 12.25 | $6.68 | 160339 |
| 2024-09-26 | 11.72 | $6.69 | 161805 |
| 2024-09-25 | 11.32 | $6.68 | 146000 |
| 2024-09-24 | 10.78 | $6.68 | 198404 |
| 2024-09-23 | 10.46 | $6.67 | 141217 |
| 2024-09-20 | 10.12 | $6.70 | 115800 |
| 2024-09-19 | 10.09 | $6.68 | 222314 |
| 2024-09-18 | 10.06 | $6.78 | 222432 |
| 2024-09-17 | 9.94 | $6.78 | 255605 |
| 2024-09-16 | 9.82 | $6.75 | 138141 |
| 2024-09-13 | 9.98 | $6.73 | 186031 |
| 2024-09-12 | 10.24 | $6.70 | 216000 |
| 2024-09-11 | 10.71 | $6.68 | 279000 |
| 2024-09-10 | 11.03 | $6.67 | 254900 |
| 2024-09-09 | 11.05 | $6.64 | 97506 |
| 2024-09-06 | 10.83 | $6.63 | 239100 |
| 2024-09-05 | 10.61 | $6.65 | 220721 |
| 2024-09-04 | 10.62 | $6.67 | 262520 |
| 2024-09-03 | 10.99 | $6.69 | 122200 |
| 2024-08-30 | 11.57 | $6.72 | 144525 |
| 2024-08-29 | 12.17 | $6.70 | 114504 |
| 2024-08-28 | 12.80 | $6.72 | 84100 |
| 2024-08-27 | 13.29 | $6.72 | 95104 |
| 2024-08-26 | 13.89 | $6.72 | 181300 |
| 2024-08-23 | 14.53 | $6.68 | 110042 |
| 2024-08-22 | 15.07 | $6.61 | 87400 |
| 2024-08-21 | 15.39 | $6.64 | 252229 |
| 2024-08-20 | 15.73 | $6.66 | 253224 |
| 2024-08-19 | 16.35 | $6.64 | 324600 |
| 2024-08-16 | 16.74 | $6.74 | 346538 |
| 2024-08-15 | 16.26 | $6.67 | 175000 |
| 2024-08-14 | 16.03 | $6.65 | 143100 |
| 2024-08-13 | 15.86 | $6.66 | 93709 |
| 2024-08-12 | 15.89 | $6.63 | 125900 |
| 2024-08-09 | 15.93 | $6.63 | 179900 |
| 2024-08-08 | 16.04 | $6.65 | 440712 |
| 2024-08-07 | 16.15 | $6.61 | 672526 |
| 2024-08-06 | 16.47 | $6.56 | 672744 |
| 2024-08-05 | 17.24 | $6.36 | 260425 |
| 2024-08-02 | 17.38 | $6.50 | 264700 |
| 2024-08-01 | 17.64 | $6.55 | 200747 |
| 2024-07-31 | 17.41 | $6.54 | 233140 |
| 2024-07-30 | 17.16 | $6.52 | 166100 |
| 2024-07-29 | 17.25 | $6.49 | 193300 |
| 2024-07-26 | 17.34 | $6.52 | 153900 |
| 2024-07-25 | 17.52 | $6.45 | 170501 |
| 2024-07-24 | 17.99 | $6.52 | 127619 |
| 2024-07-23 | 18.36 | $6.53 | 117200 |
| 2024-07-22 | 18.18 | $6.52 | 138700 |
| 2024-07-19 | 18.15 | $6.54 | 1.5M |
| 2024-07-18 | 18.11 | $6.51 | 429319 |
| 2024-07-17 | 18.16 | $6.60 | 589803 |
| 2024-07-16 | 17.22 | $6.63 | 369700 |
| 2024-07-15 | 15.66 | $6.55 | 520500 |
| 2024-07-12 | 14.24 | $6.51 | 115732 |
| 2024-07-11 | 13.32 | $6.51 | 192811 |
| 2024-07-10 | 12.53 | $6.47 | 209200 |
| 2024-07-09 | 11.97 | $6.45 | 248802 |
| 2024-07-08 | 11.67 | $6.40 | 94644 |
| 2024-07-05 | 11.68 | $6.39 | 147800 |
| 2024-07-03 | 11.40 | $6.45 | 164011 |
| 2024-07-02 | 10.95 | $6.40 | 179700 |
| 2024-07-01 | 11.03 | $6.36 | 267900 |
| 2024-06-28 | 11.24 | $6.34 | 174638 |
| 2024-06-27 | 11.17 | $6.36 | 190200 |
| 2024-06-26 | 11.10 | $6.34 | 172031 |
| 2024-06-25 | 11.13 | $6.37 | 223100 |
| 2024-06-24 | 11.16 | $6.29 | 144012 |
| 2024-06-21 | 11.62 | $6.27 | 247215 |
| 2024-06-20 | 12.10 | $6.31 | 242332 |
| 2024-06-18 | 12.23 | $6.31 | 199401 |
| 2024-06-17 | 12.59 | $6.37 | 245722 |
| 2024-06-14 | 13.18 | $6.33 | 416700 |
| 2024-06-13 | 13.69 | $6.43 | 172723 |
| 2024-06-12 | 13.41 | $6.42 | 159300 |
| 2024-06-11 | 13.21 | $6.36 | 128817 |
| 2024-06-10 | 13.10 | $6.39 | 70921 |
| 2024-06-07 | 12.23 | $6.38 | 173138 |
| 2024-06-06 | 11.30 | $6.39 | 109900 |
| 2024-06-05 | 10.50 | $6.36 | 132100 |
| 2024-06-04 | 9.95 | $6.31 | 142619 |
| 2024-06-03 | 9.79 | $6.31 | 98816 |
| 2024-05-31 | 9.74 | $6.31 | 149646 |
| 2024-05-30 | 9.69 | $6.25 | 78600 |
| 2024-05-29 | 10.03 | $6.21 | 195908 |
| 2024-05-28 | 10.39 | $6.26 | 130400 |
| 2024-05-24 | 10.42 | $6.29 | 76833 |
| 2024-05-23 | 10.16 | $6.29 | 176800 |
| 2024-05-22 | 9.87 | $6.31 | 144446 |
| 2024-05-21 | 9.92 | $6.28 | 241700 |
| 2024-05-20 | 10.09 | $6.27 | 109944 |
| 2024-05-17 | 10.13 | $6.33 | 126300 |
| 2024-05-16 | 10.41 | $6.28 | 234829 |
| 2024-05-15 | 10.71 | $6.36 | 203231 |
| 2024-05-14 | 10.17 | $6.31 | 336204 |
| 2024-05-13 | 10.18 | $6.29 | 255700 |
| 2024-05-10 | 10.32 | $6.27 | 92600 |
| 2024-05-09 | 10.47 | $6.29 | 112043 |
| 2024-05-08 | 10.87 | $6.26 | 153200 |
| 2024-05-07 | 11.29 | $6.28 | 410624 |
| 2024-05-06 | 11.74 | $6.30 | 67006 |
| 2024-05-03 | 11.23 | $6.28 | 117844 |
| 2024-05-02 | 10.90 | $6.29 | 64348 |
| 2024-05-01 | 10.78 | $6.27 | 111100 |
| 2024-04-30 | 10.90 | $6.23 | 115200 |
| 2024-04-29 | 11.40 | $6.22 | 109300 |
| 2024-04-26 | 11.79 | $6.20 | 109401 |
| 2024-04-25 | 11.91 | $6.16 | 142630 |
| 2024-04-24 | 11.73 | $6.19 | 145715 |
| 2024-04-23 | 11.90 | $6.20 | 144244 |
| 2024-04-22 | 11.77 | $6.15 | 92000 |
| 2024-04-19 | 11.30 | $6.13 | 213809 |
| 2024-04-18 | 10.64 | $6.15 | 59800 |
| 2024-04-17 | 9.94 | $6.14 | 69248 |
| 2024-04-16 | 8.88 | $6.10 | 156200 |
| 2024-04-15 | 7.76 | $6.15 | 392024 |
| 2024-04-12 | 6.95 | $6.18 | 135962 |
| 2024-04-11 | 6.78 | $6.25 | 215320 |
| 2024-04-10 | 6.78 | $6.26 | 240946 |
| 2024-04-09 | 6.60 | $6.30 | 227011 |
| 2024-04-08 | 6.24 | $6.26 | 265223 |
| 2024-04-05 | 6.45 | $6.21 | 149200 |
| 2024-04-04 | 6.57 | $6.21 | 558548 |
| 2024-04-03 | 6.69 | $6.22 | 315000 |
| 2024-04-02 | 6.82 | $6.23 | 211101 |
| 2024-04-01 | 7.10 | $6.25 | 224026 |
| 2024-03-28 | 7.07 | $6.27 | 193200 |
| 2024-03-27 | 7.18 | $6.25 | 222734 |
| 2024-03-26 | 7.30 | $6.23 | 193400 |
| 2024-03-25 | 7.43 | $6.24 | 232800 |
| 2024-03-22 | 7.35 | $6.28 | 75907 |
| 2024-03-21 | 7.61 | $6.29 | 99233 |
| 2024-03-20 | 7.72 | $6.30 | 184726 |
| 2024-03-19 | 7.98 | $6.30 | 84500 |
| 2024-03-18 | 8.26 | $6.27 | 60646 |
| 2024-03-15 | 8.55 | $6.32 | 193547 |
| 2024-03-14 | 8.53 | $6.29 | 84529 |
| 2024-03-13 | 8.65 | $6.31 | 176100 |
| 2024-03-12 | 8.78 | $6.32 | 156024 |
| 2024-03-11 | 9.05 | $6.30 | 80043 |
| 2024-03-08 | 9.44 | $6.28 | 62100 |
| 2024-03-07 | 9.85 | $6.28 | 75200 |
| 2024-03-06 | 10.15 | $6.27 | 209915 |
| 2024-03-05 | 10.33 | $6.24 | 191419 |
| 2024-03-04 | 10.52 | $6.26 | 203248 |
| 2024-03-01 | 10.95 | $6.28 | 105400 |
| 2024-02-29 | 11.29 | $6.29 | 84431 |
| 2024-02-28 | 11.76 | $6.26 | 78700 |
| 2024-02-27 | 12.27 | $6.24 | 159800 |
| 2024-02-26 | 12.68 | $6.25 | 150400 |
| 2024-02-23 | 13.12 | $6.27 | 228000 |
| 2024-02-22 | 13.61 | $6.28 | 121046 |
| 2024-02-21 | 14.00 | $6.30 | 147600 |
| 2024-02-20 | 14.30 | $6.30 | 117200 |
| 2024-02-16 | 14.81 | $6.28 | 97500 |
| 2024-02-15 | 15.44 | $6.33 | 158400 |
| 2024-02-14 | 15.43 | $6.34 | 125616 |
| 2024-02-13 | 15.42 | $6.35 | 92300 |
| 2024-02-12 | 15.59 | $6.35 | 156200 |
| 2024-02-09 | 15.76 | $6.33 | 122900 |
| 2024-02-08 | 15.94 | $6.35 | 83625 |
| 2024-02-07 | 15.92 | $6.37 | 95007 |
| 2024-02-06 | 15.91 | $6.36 | 81714 |
| 2024-02-05 | 15.89 | $6.32 | 109500 |
| 2024-02-02 | 16.15 | $6.31 | 79000 |
| 2024-02-01 | 16.15 | $6.36 | 168930 |
| 2024-01-31 | 16.15 | $6.30 | 151200 |
| 2024-01-30 | 16.49 | $6.29 | 154725 |
| 2024-01-29 | 16.98 | $6.28 | 244800 |
| 2024-01-26 | 17.58 | $6.26 | 203807 |
| 2024-01-25 | 18.21 | $6.27 | 97700 |
| 2024-01-24 | 18.86 | $6.26 | 109847 |
| 2024-01-23 | 19.69 | $6.22 | 148200 |
| 2024-01-22 | 20.70 | $6.22 | 472321 |
| 2024-01-19 | 21.77 | $6.18 | 478600 |
| 2024-01-18 | 22.65 | $6.18 | 335309 |
| 2024-01-17 | 23.81 | $6.34 | 186945 |
| 2024-01-16 | 24.04 | $6.34 | 139638 |
| 2024-01-12 | 24.39 | $6.37 | 155100 |
| 2024-01-11 | 24.44 | $6.41 | 88080 |
| 2024-01-10 | 24.24 | $6.44 | 71304 |
| 2024-01-09 | 23.94 | $6.40 | 95636 |
| 2024-01-08 | 23.63 | $6.45 | 94000 |
| 2024-01-05 | 23.14 | $6.42 | 142427 |
| 2024-01-04 | 22.55 | $6.45 | 363700 |
| 2024-01-03 | 22.29 | $6.31 | 81115 |
| 2024-01-02 | 22.71 | $6.31 | 109501 |
| 2023-12-29 | 23.27 | $6.22 | 426200 |
| 2023-12-28 | 23.86 | $6.33 | 245100 |
| 2023-12-27 | 23.88 | $6.36 | 168207 |
| 2023-12-26 | 23.58 | $6.34 | 125700 |
| 2023-12-22 | 23.60 | $6.29 | 96500 |
| 2023-12-21 | 24.01 | $6.30 | 68932 |
| 2023-12-20 | 24.36 | $6.28 | 209700 |
| 2023-12-19 | 24.73 | $6.38 | 262724 |
| 2023-12-18 | 23.99 | $6.41 | 195502 |
| 2023-12-15 | 23.45 | $6.30 | 169200 |
| 2023-12-14 | 23.30 | $6.34 | 174000 |
| 2023-12-13 | 22.27 | $6.32 | 155667 |
| 2023-12-12 | 21.56 | $6.22 | 100300 |
| 2023-12-11 | 21.47 | $6.20 | 101300 |
| 2023-12-08 | 21.38 | $6.21 | 92838 |
| 2023-12-07 | 21.35 | $6.18 | 245448 |
| 2023-12-06 | 21.32 | $6.21 | 250100 |
| 2023-12-05 | 21.29 | $6.21 | 124615 |
| 2023-12-04 | 20.95 | $6.29 | 133100 |
| 2023-12-01 | 20.03 | $6.35 | 220200 |
| 2023-11-30 | 19.06 | $6.16 | 176100 |
| 2023-11-29 | 19.07 | $6.17 | 115026 |
| 2023-11-28 | 19.16 | $6.15 | 80715 |
| 2023-11-27 | 19.13 | $6.18 | 50709 |
| 2023-11-24 | 19.19 | $6.15 | 52826 |
| 2023-11-22 | 19.47 | $6.10 | 83100 |
| 2023-11-21 | 19.78 | $6.12 | 127000 |
| 2023-11-20 | 20.09 | $6.15 | 89631 |
| 2023-11-17 | 20.14 | $6.13 | 158822 |
| 2023-11-16 | 20.19 | $6.15 | 97733 |
| 2023-11-15 | 20.24 | $6.12 | 157800 |
| 2023-11-14 | 20.29 | $6.12 | 208130 |
| 2023-11-13 | 19.81 | $6.05 | 52034 |
| 2023-11-10 | 20.09 | $6.09 | 47100 |
| 2023-11-09 | 20.40 | $6.06 | 39909 |
| 2023-11-08 | 20.62 | $6.13 | 81203 |
| 2023-11-07 | 20.18 | $6.13 | 37213 |
| 2023-11-06 | 19.78 | $6.15 | 120500 |
| 2023-11-03 | 19.35 | $6.15 | 136335 |
| 2023-11-02 | 18.61 | $6.05 | 132220 |
| 2023-11-01 | 18.26 | $5.98 | 173505 |
| 2023-10-31 | 18.57 | $5.89 | 161308 |
| 2023-10-30 | 19.51 | $5.82 | 143600 |
| 2023-10-27 | 19.63 | $5.79 | 139918 |
| 2023-10-26 | 19.62 | $5.79 | 111346 |
| 2023-10-25 | 19.37 | $5.77 | 223200 |
| 2023-10-24 | 19.18 | $5.87 | 117216 |
| 2023-10-23 | 19.39 | $5.83 | 98600 |
| 2023-10-20 | 18.97 | $5.87 | 88700 |
| 2023-10-19 | 18.86 | $5.90 | 128300 |
| 2023-10-18 | 18.17 | $5.93 | 172122 |
| 2023-10-17 | 17.60 | $5.91 | 149900 |
| 2023-10-16 | 17.00 | $5.90 | 155600 |
| 2023-10-13 | 16.45 | $5.91 | 100100 |
| 2023-10-12 | 16.03 | $6.01 | 95000 |
| 2023-10-11 | 16.20 | $6.01 | 132391 |
| 2023-10-10 | 16.49 | $6.05 | 76129 |
| 2023-10-09 | 16.88 | $6.02 | 162118 |
| 2023-10-06 | 16.52 | $6.00 | 122034 |
| 2023-10-05 | 16.14 | $5.99 | 189700 |
| 2023-10-04 | 15.60 | $5.95 | 89800 |
| 2023-10-03 | 14.46 | $5.92 | 183300 |
| 2023-10-02 | 13.26 | $6.04 | 231321 |
| 2023-09-29 | 12.60 | $6.09 | 220332 |
| 2023-09-28 | 12.62 | $6.09 | 131200 |
| 2023-09-27 | 12.88 | $6.17 | 124300 |
| 2023-09-26 | 13.15 | $6.12 | 71300 |
| 2023-09-25 | 13.68 | $6.20 | 50800 |
| 2023-09-22 | 13.57 | $6.24 | 72800 |
| 2023-09-21 | 13.46 | $6.17 | 71400 |
| 2023-09-20 | 14.13 | $6.17 | 105118 |
| 2023-09-19 | 14.68 | $6.19 | 106800 |
| 2023-09-18 | 15.11 | $6.20 | 131546 |
| 2023-09-15 | 15.56 | $6.16 | 78638 |
| 2023-09-14 | 16.29 | $6.20 | 144500 |
| 2023-09-13 | 15.70 | $6.22 | 190041 |
| 2023-09-12 | 15.07 | $6.23 | 140500 |
| 2023-09-11 | 14.42 | $6.21 | 191000 |
| 2023-09-08 | 13.72 | $6.25 | 280600 |
| 2023-09-07 | 13.20 | $6.24 | 122004 |
| 2023-09-06 | 13.00 | $6.17 | 248200 |
| 2023-09-05 | 13.46 | $6.15 | 151000 |
| 2023-09-01 | 13.95 | $6.17 | 210200 |
| 2023-08-31 | 14.31 | $6.20 | 307500 |
| 2023-08-30 | 14.36 | $6.17 | 315802 |
| 2023-08-29 | 14.82 | $6.18 | 295900 |
| 2023-08-28 | 15.30 | $6.16 | 250000 |
| 2023-08-25 | 15.96 | $6.14 | 204710 |
| 2023-08-24 | 16.80 | $6.14 | 159600 |
| 2023-08-23 | 17.68 | $6.17 | 446517 |
| 2023-08-22 | 18.61 | $6.16 | 175900 |
| 2023-08-21 | 19.59 | $6.20 | 98100 |
| 2023-08-18 | 20.36 | $6.17 | 153100 |
| 2023-08-17 | 21.17 | $6.19 | 82534 |
| 2023-08-16 | 21.76 | $6.23 | 77100 |
| 2023-08-15 | 21.82 | $6.31 | 212800 |
| 2023-08-14 | 20.87 | $6.33 | 62400 |
| 2023-08-11 | 20.12 | $6.32 | 103500 |
| 2023-08-10 | 19.33 | $6.30 | 161700 |
| 2023-08-09 | 18.68 | $6.34 | 168839 |
| 2023-08-08 | 18.00 | $6.30 | 102913 |
| 2023-08-07 | 17.46 | $6.28 | 204200 |
| 2023-08-04 | 16.89 | $6.30 | 93100 |
| 2023-08-03 | 16.77 | $6.24 | 152507 |
| 2023-08-02 | 16.98 | $6.29 | 200100 |
| 2023-08-01 | 17.04 | $6.24 | 111800 |
| 2023-07-31 | 17.11 | $6.28 | 63144 |
| 2023-07-28 | 16.89 | $6.27 | 57100 |
| 2023-07-27 | 16.86 | $6.23 | 194800 |
| 2023-07-26 | 16.93 | $6.24 | 125401 |
| 2023-07-25 | 17.20 | $6.20 | 214700 |
| 2023-07-24 | 17.48 | $6.25 | 225500 |
| 2023-07-21 | 17.53 | $6.19 | 40920 |
| 2023-07-20 | 17.98 | $6.18 | 92530 |
| 2023-07-19 | 18.65 | $6.17 | 152101 |
| 2023-07-18 | 19.25 | $6.28 | 110933 |
| 2023-07-17 | 18.60 | $6.30 | 154817 |
| 2023-07-14 | 18.01 | $6.22 | 146200 |
| 2023-07-13 | 17.66 | $6.26 | 85400 |
| 2023-07-12 | 16.97 | $6.26 | 121100 |
| 2023-07-11 | 16.07 | $6.25 | 62823 |
| 2023-07-10 | 15.48 | $6.21 | 71441 |
| 2023-07-07 | 14.95 | $6.18 | 155734 |
| 2023-07-06 | 14.39 | $6.18 | 144414 |
| 2023-07-05 | 13.90 | $6.22 | 149907 |
| 2023-07-03 | 13.08 | $6.23 | 111300 |
| 2023-06-30 | 12.39 | $6.18 | 207837 |
| 2023-06-29 | 11.74 | $6.14 | 144900 |
| 2023-06-28 | 11.52 | $6.16 | 132800 |
| 2023-06-27 | 11.28 | $6.12 | 169147 |
| 2023-06-26 | 11.22 | $6.10 | 122720 |
| 2023-06-23 | 11.36 | $6.12 | 95419 |
| 2023-06-22 | 11.38 | $6.14 | 168600 |
| 2023-06-21 | 11.17 | $6.13 | 101300 |
| 2023-06-20 | 11.03 | $6.17 | 213800 |
| 2023-06-16 | 10.53 | $6.16 | 65200 |
| 2023-06-15 | 10.34 | $6.20 | 123410 |
| 2023-06-14 | 9.64 | $6.17 | 212900 |
| 2023-06-13 | 9.15 | $6.15 | 74700 |
| 2023-06-12 | 9.24 | $6.12 | 94100 |
| 2023-06-09 | 9.55 | $6.08 | 123300 |
| 2023-06-08 | 9.89 | $6.09 | 99100 |
| 2023-06-07 | 10.24 | $6.08 | 142400 |
| 2023-06-06 | 10.61 | $6.09 | 340200 |
| 2023-06-05 | 11.00 | $6.10 | 108486 |
| 2023-06-02 | 11.33 | $6.14 | 105900 |
| 2023-06-01 | 11.44 | $6.17 | 96938 |
| 2023-05-31 | 11.76 | $6.11 | 128900 |
| 2023-05-30 | 12.14 | $6.09 | 73800 |
| 2023-05-26 | 12.30 | $6.07 | 67800 |
| 2023-05-25 | 12.11 | $6.04 | 114600 |
| 2023-05-24 | 11.79 | $6.03 | 112100 |
| 2023-05-23 | 11.45 | $6.07 | 93731 |
| 2023-05-22 | 11.34 | $6.14 | 128845 |
| 2023-05-19 | 11.69 | $6.10 | 92100 |
| 2023-05-18 | 11.84 | $6.13 | 82300 |
| 2023-05-17 | 12.19 | $6.16 | 50300 |
| 2023-05-16 | 12.66 | $6.12 | 109320 |
| 2023-05-15 | 13.15 | $6.18 | 124701 |
| 2023-05-12 | 13.67 | $6.13 | 118533 |
| 2023-05-11 | 13.92 | $6.20 | 157700 |
| 2023-05-10 | 14.38 | $6.23 | 128500 |
| 2023-05-09 | 14.54 | $6.28 | 102540 |
| 2023-05-08 | 14.60 | $6.29 | 113721 |
| 2023-05-05 | 14.32 | $6.33 | 214924 |
| 2023-05-04 | 14.04 | $6.24 | 138518 |
| 2023-05-03 | 14.21 | $6.25 | 62500 |
| 2023-05-02 | 14.29 | $6.25 | 94031 |
| 2023-05-01 | 14.15 | $6.31 | 186124 |
| 2023-04-28 | 13.68 | $6.35 | 226010 |
| 2023-04-27 | 13.19 | $6.32 | 145100 |
| 2023-04-26 | 12.95 | $6.25 | 176600 |
| 2023-04-25 | 13.00 | $6.24 | 106400 |
| 2023-04-24 | 13.13 | $6.27 | 181700 |
| 2023-04-21 | 13.28 | $6.22 | 120723 |
| 2023-04-20 | 13.65 | $6.22 | 57600 |
| 2023-04-19 | 14.12 | $6.20 | 139300 |
| 2023-04-18 | 14.62 | $6.32 | 188601 |
| 2023-04-17 | 14.45 | $6.30 | 101914 |
| 2023-04-14 | 14.62 | $6.29 | 77238 |
| 2023-04-13 | 14.61 | $6.30 | 101621 |
| 2023-04-12 | 14.41 | $6.32 | 182800 |
| 2023-04-11 | 14.86 | $6.22 | 651043 |
| 2023-04-10 | 15.32 | $6.20 | 236444 |
| 2023-04-06 | 15.26 | $6.10 | 205845 |
| 2023-04-05 | 15.45 | $6.14 | 215500 |
| 2023-04-04 | 15.74 | $6.16 | 225000 |
| 2023-04-03 | 16.22 | $6.18 | 229900 |
| 2023-03-31 | 17.06 | $6.18 | 387600 |
| 2023-03-30 | 17.78 | $6.16 | 141500 |
| 2023-03-29 | 18.13 | $6.13 | 216200 |
| 2023-03-28 | 18.50 | $6.13 | 131329 |
| 2023-03-27 | 18.47 | $6.11 | 96734 |
| 2023-03-24 | 18.43 | $6.08 | 134315 |
| 2023-03-23 | 18.39 | $6.14 | 77826 |
| 2023-03-22 | 18.56 | $6.10 | 131829 |
| 2023-03-21 | 18.73 | $6.11 | 89500 |
| 2023-03-20 | 18.11 | $6.07 | 142700 |
| 2023-03-17 | 17.46 | $6.14 | 79200 |
| 2023-03-16 | 17.00 | $6.19 | 95200 |
| 2023-03-15 | 16.58 | $6.27 | 674800 |
| 2023-03-14 | 16.45 | $6.25 | 254900 |
| 2023-03-13 | 15.91 | $6.12 | 193100 |
| 2023-03-10 | 15.35 | $6.26 | 142437 |
| 2023-03-09 | 15.56 | $6.32 | 80000 |
| 2023-03-08 | 16.26 | $6.40 | 106822 |
| 2023-03-07 | 16.46 | $6.40 | 74400 |
| 2023-03-06 | 16.43 | $6.40 | 163115 |
| 2023-03-03 | 16.29 | $6.44 | 162748 |
| 2023-03-02 | 16.14 | $6.40 | 58900 |
| 2023-03-01 | 16.97 | $6.40 | 86922 |
| 2023-02-28 | 17.85 | $6.39 | 166533 |
| 2023-02-27 | 18.78 | $6.37 | 138600 |
| 2023-02-24 | 19.25 | $6.32 | 123700 |
| 2023-02-23 | 19.40 | $6.32 | 113000 |
| 2023-02-22 | 19.83 | $6.34 | 126936 |
| 2023-02-21 | 20.28 | $6.36 | 105200 |
| 2023-02-17 | 21.02 | $6.45 | 174249 |
| 2023-02-16 | 21.83 | $6.44 | 225500 |
| 2023-02-15 | 22.96 | $6.53 | 218156 |
| 2023-02-14 | 23.04 | $6.51 | 129414 |
| 2023-02-13 | 23.13 | $6.54 | 138432 |
| 2023-02-10 | 23.07 | $6.54 | 156506 |
| 2023-02-09 | 23.01 | $6.54 | 161039 |
| 2023-02-08 | 22.81 | $6.54 | 223400 |
| 2023-02-07 | 22.47 | $6.53 | 162603 |
| 2023-02-06 | 22.25 | $6.53 | 279607 |
| 2023-02-03 | 22.03 | $6.53 | 206300 |
| 2023-02-02 | 21.55 | $6.55 | 277018 |
| 2023-02-01 | 20.79 | $6.52 | 197700 |
| 2023-01-31 | 20.11 | $6.50 | 168729 |
| 2023-01-30 | 19.58 | $6.48 | 87812 |
| 2023-01-27 | 19.29 | $6.48 | 117825 |
| 2023-01-26 | 18.99 | $6.45 | 116627 |
| 2023-01-25 | 18.68 | $6.47 | 251100 |
| 2023-01-24 | 18.61 | $6.47 | 214647 |
| 2023-01-23 | 18.43 | $6.49 | 166440 |
| 2023-01-20 | 18.32 | $6.48 | 91600 |
| 2023-01-19 | 18.00 | $6.46 | 76600 |
| 2023-01-18 | 17.66 | $6.46 | 72145 |
| 2023-01-17 | 17.22 | $6.50 | 162500 |
| 2023-01-13 | 16.37 | $6.50 | 67300 |
| 2023-01-12 | 15.63 | $6.48 | 147700 |
| 2023-01-11 | 14.86 | $6.43 | 116849 |
| 2023-01-10 | 14.33 | $6.37 | 108835 |
| 2023-01-09 | 14.31 | $6.31 | 155600 |
| 2023-01-06 | 14.47 | $6.27 | 178638 |
| 2023-01-05 | 14.99 | $6.20 | 161300 |
| 2023-01-04 | 15.47 | $6.20 | 212710 |
| 2023-01-03 | 16.22 | $6.20 | 224300 |
| 2022-12-30 | 16.75 | $6.21 | 241131 |
| 2022-12-29 | 17.62 | $6.23 | 160900 |
| 2022-12-28 | 18.54 | $6.19 | 309503 |
| 2022-12-27 | 18.93 | $6.13 | 169427 |
| 2022-12-23 | 19.16 | $6.18 | 124700 |
| 2022-12-22 | 19.76 | $6.16 | 215728 |
| 2022-12-21 | 20.13 | $6.16 | 185512 |
| 2022-12-20 | 20.65 | $6.14 | 313736 |
| 2022-12-19 | 21.20 | $6.16 | 109200 |
| 2022-12-16 | 21.98 | $6.21 | 287000 |
| 2022-12-15 | 22.81 | $6.29 | 215100 |
| 2022-12-14 | 23.78 | $6.33 | 159100 |
| 2022-12-13 | 24.22 | $6.35 | 209017 |
| 2022-12-12 | 24.51 | $6.38 | 184637 |
| 2022-12-09 | 25.07 | $6.34 | 120506 |
| 2022-12-08 | 25.66 | $6.37 | 166842 |
| 2022-12-07 | 25.94 | $6.41 | 129047 |
| 2022-12-06 | 26.06 | $6.40 | 103449 |
| 2022-12-05 | 26.10 | $6.42 | 76900 |
| 2022-12-02 | 26.07 | $6.46 | 112431 |
| 2022-12-01 | 25.68 | $6.53 | 149400 |
| 2022-11-30 | 24.74 | $6.54 | 141720 |
| 2022-11-29 | 23.98 | $6.45 | 93257 |
| 2022-11-28 | 23.49 | $6.42 | 160800 |
| 2022-11-25 | 23.02 | $6.44 | 50317 |
| 2022-11-23 | 22.57 | $6.42 | 68800 |
| 2022-11-22 | 22.19 | $6.39 | 91500 |
| 2022-11-21 | 21.89 | $6.32 | 126300 |
| 2022-11-18 | 21.84 | $6.33 | 122600 |
| 2022-11-17 | 21.72 | $6.30 | 111100 |
| 2022-11-16 | 21.64 | $6.32 | 233500 |
| 2022-11-15 | 21.55 | $6.44 | 139900 |
| 2022-11-14 | 21.03 | $6.31 | 215500 |
| 2022-11-11 | 20.77 | $6.36 | 175648 |
| 2022-11-10 | 20.42 | $6.38 | 120600 |
| 2022-11-09 | 19.91 | $6.25 | 87000 |
| 2022-11-08 | 19.98 | $6.28 | 128700 |
| 2022-11-07 | 20.35 | $6.23 | 106500 |
| 2022-11-04 | 20.75 | $6.19 | 159100 |
| 2022-11-03 | 21.79 | $6.12 | 187137 |
| 2022-11-02 | 22.67 | $6.14 | 171300 |
| 2022-11-01 | 23.85 | $6.23 | 95300 |
| 2022-10-31 | 24.93 | $6.12 | 118100 |
| 2022-10-28 | 25.68 | $6.11 | 111500 |
| 2022-10-27 | 26.39 | $6.07 | 120000 |
| 2022-10-26 | 26.77 | $6.06 | 205818 |
| 2022-10-25 | 27.16 | $6.07 | 138900 |
| 2022-10-24 | 27.20 | $6.00 | 110300 |
| 2022-10-21 | 26.90 | $6.01 | 92000 |
| 2022-10-20 | 26.43 | $5.97 | 100300 |
| 2022-10-19 | 25.94 | $5.99 | 70790 |
| 2022-10-18 | 25.49 | $6.03 | 101417 |
| 2022-10-17 | 25.16 | $6.00 | 177031 |
| 2022-10-14 | 24.37 | $5.95 | 122638 |
| 2022-10-13 | 23.53 | $6.03 | 102544 |
| 2022-10-12 | 22.81 | $6.04 | 122700 |
| 2022-10-11 | 22.26 | $6.05 | 348500 |
| 2022-10-10 | 21.72 | $6.06 | 83534 |
| 2022-10-07 | 21.19 | $6.14 | 97000 |
| 2022-10-06 | 20.83 | $6.19 | 52431 |
| 2022-10-05 | 20.72 | $6.23 | 105095 |
| 2022-10-04 | 20.65 | $6.32 | 139100 |
| 2022-10-03 | 20.97 | $6.26 | 86400 |
| 2022-09-30 | 20.55 | $6.18 | 66100 |
| 2022-09-29 | 19.74 | $6.16 | 118800 |
| 2022-09-28 | 18.89 | $6.29 | 53700 |
| 2022-09-27 | 18.28 | $6.19 | 78900 |
| 2022-09-26 | 17.27 | $6.22 | 182400 |
| 2022-09-23 | 16.28 | $6.37 | 100332 |
| 2022-09-22 | 15.76 | $6.46 | 69735 |
| 2022-09-21 | 15.71 | $6.54 | 77400 |
| 2022-09-20 | 15.87 | $6.53 | 30849 |
| 2022-09-19 | 15.21 | $6.57 | 23600 |
| 2022-09-16 | 14.65 | $6.57 | 108500 |
| 2022-09-15 | 14.11 | $6.70 | 60145 |
| 2022-09-14 | 14.30 | $6.80 | 75100 |
| 2022-09-13 | 14.89 | $6.77 | 57730 |
| 2022-09-12 | 15.04 | $6.82 | 83533 |
| 2022-09-09 | 15.48 | $6.79 | 70204 |
| 2022-09-08 | 15.93 | $6.75 | 138200 |
| 2022-09-07 | 16.01 | $6.75 | 82035 |
| 2022-09-06 | 15.93 | $6.73 | 120412 |
| 2022-09-02 | 16.03 | $6.82 | 40700 |
| 2022-09-01 | 16.72 | $6.86 | 73601 |
| 2022-08-31 | 17.30 | $6.89 | 82028 |
| 2022-08-30 | 18.19 | $6.87 | 109601 |
| 2022-08-29 | 19.06 | $6.94 | 109600 |
| 2022-08-26 | 19.63 | $6.95 | 45008 |
| 2022-08-25 | 20.06 | $7.00 | 69100 |
| 2022-08-24 | 20.28 | $6.98 | 73600 |
| 2022-08-23 | 20.75 | $6.89 | 90500 |
| 2022-08-22 | 21.65 | $6.90 | 108700 |
| 2022-08-19 | 22.61 | $6.96 | 84500 |
| 2022-08-18 | 22.97 | $7.05 | 60000 |
| 2022-08-17 | 22.80 | $6.99 | 83300 |
| 2022-08-16 | 22.79 | $7.05 | 166100 |
| 2022-08-15 | 22.79 | $7.02 | 88803 |
| 2022-08-12 | 22.50 | $7.07 | 134929 |
| 2022-08-11 | 21.82 | $7.11 | 74729 |
| 2022-08-10 | 20.58 | $7.07 | 162937 |
| 2022-08-09 | 19.40 | $7.03 | 141114 |
| 2022-08-08 | 18.48 | $7.00 | 131800 |
| 2022-08-05 | 17.55 | $6.98 | 60031 |
| 2022-08-04 | 16.78 | $6.98 | 110701 |
| 2022-08-03 | 15.96 | $7.02 | 114300 |
| 2022-08-02 | 15.11 | $6.97 | 133942 |
| 2022-08-01 | 14.55 | $6.97 | 129100 |
| 2022-07-29 | 14.01 | $6.88 | 142200 |
| 2022-07-28 | 13.83 | $6.83 | 96647 |
| 2022-07-27 | 14.09 | $6.75 | 89400 |
| 2022-07-26 | 14.79 | $6.69 | 123622 |
| 2022-07-25 | 15.37 | $6.70 | 104245 |
| 2022-07-22 | 16.14 | $6.73 | 107700 |
| 2022-07-21 | 16.94 | $6.72 | 56007 |
| 2022-07-20 | 17.42 | $6.69 | 98400 |
| 2022-07-19 | 17.68 | $6.67 | 67537 |
| 2022-07-18 | 17.71 | $6.63 | 117400 |
| 2022-07-15 | 17.74 | $6.67 | 72033 |
| 2022-07-14 | 18.19 | $6.70 | 98500 |
| 2022-07-13 | 18.66 | $6.73 | 78500 |
| 2022-07-12 | 19.22 | $6.75 | 83546 |
| 2022-07-11 | 19.98 | $6.68 | 81718 |
| 2022-07-08 | 20.45 | $6.73 | 36000 |
| 2022-07-07 | 20.99 | $6.73 | 55000 |
| 2022-07-06 | 21.79 | $6.69 | 154620 |
| 2022-07-05 | 22.63 | $6.76 | 93031 |
| 2022-07-01 | 23.39 | $6.75 | 62500 |
| 2022-06-30 | 24.45 | $6.76 | 244600 |
| 2022-06-29 | 25.57 | $6.65 | 142344 |
| 2022-06-28 | 26.16 | $6.59 | 211300 |
| 2022-06-27 | 26.65 | $6.55 | 86123 |
| 2022-06-24 | 26.62 | $6.56 | 114100 |
| 2022-06-23 | 26.59 | $6.49 | 106234 |
| 2022-06-22 | 25.90 | $6.45 | 575000 |
| 2022-06-21 | 25.17 | $6.52 | 86749 |
| 2022-06-17 | 24.68 | $6.55 | 95549 |
| 2022-06-16 | 24.02 | $6.45 | 139133 |
| 2022-06-15 | 23.32 | $6.72 | 107341 |
| 2022-06-14 | 23.49 | $6.73 | 135005 |
| 2022-06-13 | 23.44 | $6.67 | 176400 |
| 2022-06-10 | 23.39 | $6.87 | 159100 |
| 2022-06-09 | 24.41 | $6.96 | 131600 |
| 2022-06-08 | 25.17 | $6.99 | 167703 |
| 2022-06-07 | 26.26 | $6.94 | 148219 |
| 2022-06-06 | 27.40 | $6.95 | 86000 |
| 2022-06-03 | 28.76 | $6.96 | 41713 |
| 2022-06-02 | 29.94 | $6.97 | 609700 |
| 2022-06-01 | 31.19 | $6.92 | 164984 |
| 2022-05-31 | 32.27 | $6.92 | 129426 |
| 2022-05-27 | 33.41 | $6.91 | 326130 |
| 2022-05-26 | 34.38 | $6.79 | 178248 |
| 2022-05-25 | 34.44 | $6.70 | 120900 |
| 2022-05-24 | 33.76 | $6.70 | 175121 |
| 2022-05-23 | 33.04 | $6.70 | 143400 |
| 2022-05-20 | 32.40 | $6.72 | 125400 |
| 2022-05-19 | 31.76 | $6.75 | 354029 |
| 2022-05-18 | 31.18 | $6.76 | 263501 |
| 2022-05-17 | 30.56 | $6.77 | 610315 |
| 2022-05-16 | 30.02 | $6.80 | 113206 |
| 2022-05-13 | 29.08 | $6.79 | 235417 |
| 2022-05-12 | 28.10 | $6.77 | 247800 |
| 2022-05-11 | 27.06 | $6.81 | 148900 |
| 2022-05-10 | 26.19 | $6.87 | 99118 |
| 2022-05-09 | 25.44 | $6.88 | 107700 |
| 2022-05-06 | 24.73 | $6.99 | 198600 |
| 2022-05-05 | 24.09 | $6.99 | 142700 |
| 2022-05-04 | 23.69 | $7.10 | 794226 |
| 2022-05-03 | 23.34 | $7.05 | 101223 |
| 2022-05-02 | 22.66 | $7.06 | 136800 |
| 2022-04-29 | 22.22 | $7.11 | 136700 |
| 2022-04-28 | 21.97 | $7.19 | 109148 |
| 2022-04-27 | 21.96 | $7.20 | 116824 |
| 2022-04-26 | 22.00 | $7.20 | 59241 |
| 2022-04-25 | 22.13 | $7.24 | 89227 |
| 2022-04-22 | 22.00 | $7.25 | 100700 |
| 2022-04-21 | 21.98 | $7.32 | 150929 |
| 2022-04-20 | 22.22 | $7.37 | 280300 |
| 2022-04-19 | 22.61 | $7.42 | 207928 |
| 2022-04-18 | 23.30 | $7.40 | 112432 |
| 2022-04-14 | 23.91 | $7.40 | 154700 |
| 2022-04-13 | 24.69 | $7.48 | 111000 |
| 2022-04-12 | 25.80 | $7.47 | 159330 |
| 2022-04-11 | 26.96 | $7.41 | 79534 |
| 2022-04-08 | 28.18 | $7.49 | 139825 |
| 2022-04-07 | 28.61 | $7.52 | 102822 |
| 2022-04-06 | 29.27 | $7.59 | 114034 |
| 2022-04-05 | 30.05 | $7.68 | 114110 |
| 2022-04-04 | 31.41 | $7.77 | 118637 |
| 2022-04-01 | 32.92 | $7.72 | 183700 |
| 2022-03-31 | 34.48 | $7.58 | 306340 |
| 2022-03-30 | 35.32 | $7.54 | 118400 |
| 2022-03-29 | 36.00 | $7.54 | 161700 |
| 2022-03-28 | 36.71 | $7.49 | 168000 |
| 2022-03-25 | 37.13 | $7.43 | 117900 |
| 2022-03-24 | 37.28 | $7.42 | 257627 |
| 2022-03-23 | 37.43 | $7.44 | 85306 |
| 2022-03-22 | 37.74 | $7.50 | 68200 |
| 2022-03-21 | 38.09 | $7.50 | 132836 |
| 2022-03-18 | 38.46 | $7.53 | 220600 |
| 2022-03-17 | 38.88 | $7.49 | 209037 |
| 2022-03-16 | 38.71 | $7.36 | 162100 |
| 2022-03-15 | 37.93 | $7.39 | 135104 |
| 2022-03-14 | 37.11 | $7.29 | 240225 |
| 2022-03-11 | 36.24 | $7.52 | 215714 |
| 2022-03-10 | 35.92 | $7.53 | 112100 |
| 2022-03-09 | 35.60 | $7.57 | 265500 |
| 2022-03-08 | 35.28 | $7.53 | 331207 |
| 2022-03-07 | 34.80 | $7.51 | 260500 |
| 2022-03-04 | 34.33 | $7.65 | 1.1M |
| 2022-03-03 | 34.13 | $7.72 | 152100 |
| 2022-03-02 | 34.28 | $7.79 | 115131 |
| 2022-03-01 | 34.66 | $7.88 | 111518 |
| 2022-02-28 | 35.35 | $7.95 | 135115 |
| 2022-02-25 | 36.07 | $7.79 | 237890 |
| 2022-02-24 | 35.91 | $7.75 | 168000 |
| 2022-02-23 | 35.61 | $7.77 | 165200 |
| 2022-02-22 | 35.41 | $7.85 | 160200 |
| 2022-02-18 | 35.46 | $7.90 | 140000 |
| 2022-02-17 | 35.52 | $7.81 | 311106 |
| 2022-02-16 | 34.99 | $7.81 | 254100 |
| 2022-02-15 | 34.31 | $7.78 | 134600 |
| 2022-02-14 | 33.61 | $7.82 | 484111 |
| 2022-02-11 | 32.88 | $7.88 | 255801 |
| 2022-02-10 | 32.31 | $7.86 | 175800 |
| 2022-02-09 | 31.70 | $7.87 | 212200 |
| 2022-02-08 | 31.02 | $7.86 | 432120 |
| 2022-02-07 | 30.29 | $7.97 | 208810 |
| 2022-02-04 | 29.86 | $7.99 | 209421 |
| 2022-02-03 | 29.13 | $8.02 | 217729 |
| 2022-02-02 | 28.49 | $8.07 | 196000 |
| 2022-02-01 | 27.89 | $8.04 | 310209 |
| 2022-01-31 | 27.15 | $8.11 | 101575 |
| 2022-01-28 | 26.55 | $8.12 | 82800 |
| 2022-01-27 | 25.81 | $8.15 | 272144 |
| 2022-01-26 | 25.10 | $8.10 | 267700 |
| 2022-01-25 | 23.92 | $8.11 | 226226 |
| 2022-01-24 | 22.77 | $8.05 | 227749 |
| 2022-01-21 | 21.28 | $8.14 | 250521 |
| 2022-01-20 | 19.79 | $8.15 | 246014 |
| 2022-01-19 | 18.38 | $8.40 | 410077 |
| 2022-01-18 | 17.05 | $8.68 | 363414 |
| 2022-01-14 | 16.67 | $8.97 | 311000 |
| 2022-01-13 | 16.89 | $9.06 | 383002 |
| 2022-01-12 | 17.67 | $8.96 | 433341 |
| 2022-01-11 | 17.97 | $8.81 | 914924 |
| 2022-01-10 | 18.29 | $9.14 | 68747 |
| 2022-01-07 | 18.34 | $9.14 | 109500 |
| 2022-01-06 | 18.40 | $9.04 | 87000 |
| 2022-01-05 | 18.84 | $9.03 | 144805 |
| 2022-01-04 | 19.25 | $9.08 | 145623 |
| 2022-01-03 | 19.98 | $8.98 | 216216 |
| 2021-12-31 | 20.81 | $9.09 | 202849 |
| 2021-12-30 | 21.27 | $9.08 | 107900 |
| 2021-12-29 | 21.75 | $9.23 | 155700 |
| 2021-12-28 | 21.41 | $9.23 | 239315 |
| 2021-12-27 | 21.21 | $9.09 | 127916 |
| 2021-12-23 | 21.68 | $8.98 | 180760 |
| 2021-12-22 | 22.73 | $8.91 | 190904 |
| 2021-12-21 | 23.68 | $8.87 | 177847 |
| 2021-12-20 | 24.32 | $8.85 | 303800 |
| 2021-12-17 | 24.69 | $8.77 | 223200 |
| 2021-12-16 | 24.18 | $8.73 | 228200 |
| 2021-12-15 | 23.84 | $8.70 | 173105 |
| 2021-12-14 | 23.39 | $8.68 | 190325 |
| 2021-12-13 | 22.83 | $8.71 | 148135 |
| 2021-12-10 | 22.52 | $8.80 | 98900 |
| 2021-12-09 | 22.83 | $8.82 | 41700 |
| 2021-12-08 | 23.36 | $8.85 | 83100 |
| 2021-12-07 | 23.91 | $8.81 | 155122 |
| 2021-12-06 | 23.96 | $8.79 | 116100 |
| 2021-12-03 | 23.18 | $8.73 | 187740 |
| 2021-12-02 | 22.51 | $8.85 | 152700 |
| 2021-12-01 | 22.14 | $8.82 | 244300 |
| 2021-11-30 | 21.82 | $8.94 | 176600 |
| 2021-11-29 | 22.25 | $8.96 | 136203 |
| 2021-11-26 | 22.96 | $9.06 | 130144 |
| 2021-11-24 | 23.79 | $9.06 | 205200 |
| 2021-11-23 | 24.15 | $9.11 | 106336 |
| 2021-11-22 | 24.13 | $9.10 | 81300 |
| 2021-11-19 | 23.98 | $9.08 | 99024 |
| 2021-11-18 | 23.81 | $9.13 | 125636 |
| 2021-11-17 | 23.63 | $9.08 | 73824 |
| 2021-11-16 | 23.83 | $9.10 | 158400 |
| 2021-11-15 | 23.52 | $9.12 | 151531 |
| 2021-11-12 | 23.06 | $9.16 | 72700 |
| 2021-11-11 | 22.86 | $9.14 | 93900 |
| 2021-11-10 | 22.66 | $9.13 | 130620 |
| 2021-11-09 | 22.75 | $9.10 | 73108 |
| 2021-11-08 | 23.09 | $9.06 | 88900 |
| 2021-11-05 | 23.63 | $9.07 | 175200 |
| 2021-11-04 | 24.20 | $9.03 | 337800 |
| 2021-11-03 | 24.80 | $9.05 | 89037 |
| 2021-11-02 | 25.67 | $9.05 | 137317 |
| 2021-11-01 | 26.50 | $9.03 | 164000 |
| 2021-10-29 | 27.36 | $9.06 | 123400 |
| 2021-10-28 | 27.99 | $9.08 | 137000 |
| 2021-10-27 | 28.79 | $9.18 | 186200 |
| 2021-10-26 | 29.04 | $9.11 | 207827 |
| 2021-10-25 | 29.72 | $9.06 | 179534 |
| 2021-10-22 | 30.76 | $9.05 | 175804 |
| 2021-10-21 | 31.85 | $9.07 | 180003 |
| 2021-10-20 | 33.08 | $9.08 | 213400 |
| 2021-10-19 | 34.19 | $9.08 | 181534 |
| 2021-10-18 | 35.42 | $9.08 | 51518 |
| 2021-10-15 | 36.64 | $9.09 | 132400 |
| 2021-10-14 | 37.92 | $9.10 | 144715 |
| 2021-10-13 | 38.92 | $9.09 | 72300 |
| 2021-10-12 | 40.10 | $9.10 | 124741 |
| 2021-10-11 | 41.35 | $9.12 | 67747 |
| 2021-10-08 | 42.77 | $9.10 | 101500 |
| 2021-10-07 | 44.32 | $9.09 | 101900 |
| 2021-10-06 | 46.01 | $9.08 | 76244 |
| 2021-10-05 | 47.72 | $9.09 | 83648 |
| 2021-10-04 | 49.45 | $9.02 | 151642 |
| 2021-10-01 | 51.52 | $9.04 | 93914 |
| 2021-09-30 | 53.51 | $9.09 | 146520 |
| 2021-09-29 | 55.29 | $9.09 | 134742 |
| 2021-09-28 | 57.15 | $9.20 | 164700 |
| 2021-09-27 | 58.50 | $9.24 | 82417 |
| 2021-09-24 | 59.70 | $9.27 | 116945 |
| 2021-09-23 | 60.66 | $9.25 | 154400 |
| 2021-09-22 | 61.68 | $9.27 | 251837 |
| 2021-09-21 | 62.60 | $9.34 | 140133 |
| 2021-09-20 | 63.36 | $9.31 | 256000 |
| 2021-09-17 | 64.26 | $9.27 | 128428 |
| 2021-09-16 | 65.20 | $9.29 | 84300 |
| 2021-09-15 | 66.20 | $9.33 | 188407 |
| 2021-09-14 | 66.99 | $9.28 | 167402 |
| 2021-09-13 | 67.83 | $9.38 | 93900 |
| 2021-09-10 | 68.14 | $9.35 | 97445 |
| 2021-09-09 | 68.47 | $9.43 | 253620 |
| 2021-09-08 | 68.81 | $9.33 | 87045 |
| 2021-09-07 | 69.29 | $9.34 | 108522 |
| 2021-09-03 | 69.81 | $9.32 | 66630 |
| 2021-09-02 | 70.37 | $9.33 | 88500 |
| 2021-09-01 | 70.80 | $9.32 | 66600 |
| 2021-08-31 | 71.25 | $9.33 | 98146 |
| 2021-08-30 | 71.73 | $9.29 | 159240 |
| 2021-08-27 | 72.26 | $9.37 | 206158 |
| 2021-08-26 | 72.20 | $9.38 | 165268 |
| 2021-08-25 | 72.14 | $9.36 | 173500 |
| 2021-08-24 | 72.09 | $9.38 | 133800 |
| 2021-08-23 | 72.02 | $9.38 | 151300 |
| 2021-08-20 | 71.97 | $9.34 | 64400 |
| 2021-08-19 | 71.92 | $9.36 | 328238 |
| 2021-08-18 | 71.87 | $9.38 | 129531 |
| 2021-08-17 | 70.92 | $9.42 | 80446 |
| 2021-08-16 | 69.92 | $9.39 | 140924 |
| 2021-08-13 | 68.87 | $9.38 | 134337 |
| 2021-08-12 | 67.77 | $9.33 | 104444 |
| 2021-08-11 | 66.62 | $9.30 | 90600 |
| 2021-08-10 | 65.41 | $9.27 | 93618 |
| 2021-08-09 | 64.15 | $9.28 | 157000 |
| 2021-08-06 | 62.75 | $9.30 | 68900 |
| 2021-08-05 | 61.28 | $9.27 | 89114 |
| 2021-08-04 | 59.74 | $9.29 | 101708 |
| 2021-08-03 | 58.12 | $9.29 | 137117 |
| 2021-08-02 | 56.41 | $9.26 | 77000 |
| 2021-07-30 | 54.62 | $9.26 | 78428 |
| 2021-07-29 | 52.74 | $9.25 | 65325 |
| 2021-07-28 | 50.76 | $9.33 | 151200 |
| 2021-07-27 | 48.51 | $9.33 | 205300 |
| 2021-07-26 | 46.14 | $9.29 | 129300 |
| 2021-07-23 | 43.66 | $9.29 | 143102 |
| 2021-07-22 | 41.04 | $9.24 | 107800 |
| 2021-07-21 | 38.29 | $9.22 | 183789 |
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