Is The Gabelli Equity Trust Inc. (GAB) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Gabelli Equity Trust Inc. (GAB) research center and poll results.
NYSE : GAB
The Gabelli Equity Trust Inc.
$5.7 USD
$0.04 (0.71%)
- Volume
- 963.36K
- Average Volume
- 1.16M
- Market Capitalization
- $1.77B
- P/E Ratio
- 6.06
- Dividend Yield
- 10.53%
- Price Target
- Year High
- $6.31
- Year Low
- $5.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $28.92
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
5.63
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.81
Average
5.87
Maximum
7.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.63 | $5.73 | 381309 |
| 2026-07-15 | 5.62 | $5.70 | 968256 |
| 2026-07-14 | 5.61 | $5.66 | 912085 |
| 2026-07-13 | 5.61 | $5.67 | 941000 |
| 2026-07-10 | 5.61 | $5.64 | 710945 |
| 2026-07-09 | 5.60 | $5.67 | 721446 |
| 2026-07-08 | 5.60 | $5.67 | 492865 |
| 2026-07-07 | 5.59 | $5.64 | 446424 |
| 2026-07-06 | 5.58 | $5.72 | 703884 |
| 2026-07-02 | 5.58 | $5.67 | 789400 |
| 2026-07-01 | 5.57 | $5.63 | 762400 |
| 2026-06-30 | 5.57 | $5.66 | 1.2M |
| 2026-06-29 | 5.57 | $5.69 | 837239 |
| 2026-06-26 | 5.57 | $5.62 | 1.6M |
| 2026-06-25 | 5.57 | $5.65 | 1.5M |
| 2026-06-24 | 5.57 | $5.54 | 1.5M |
| 2026-06-23 | 5.57 | $5.53 | 1.9M |
| 2026-06-22 | 5.57 | $5.57 | 2.4M |
| 2026-06-18 | 5.57 | $5.49 | 829600 |
| 2026-06-17 | 5.57 | $5.41 | 984105 |
| 2026-06-16 | 5.58 | $5.49 | 1.4M |
| 2026-06-15 | 5.58 | $5.56 | 1.1M |
| 2026-06-12 | 5.58 | $5.65 | 977420 |
| 2026-06-11 | 5.58 | $5.63 | 691400 |
| 2026-06-10 | 5.58 | $5.56 | 954700 |
| 2026-06-09 | 5.58 | $5.55 | 1.3M |
| 2026-06-08 | 5.58 | $5.49 | 1.5M |
| 2026-06-05 | 5.59 | $5.53 | 861305 |
| 2026-06-04 | 5.60 | $5.60 | 1.3M |
| 2026-06-03 | 5.60 | $5.61 | 771152 |
| 2026-06-02 | 5.61 | $5.62 | 970632 |
| 2026-06-01 | 5.61 | $5.59 | 1.5M |
| 2026-05-29 | 5.61 | $5.61 | 1.0M |
| 2026-05-28 | 5.62 | $5.63 | 1.3M |
| 2026-05-27 | 5.61 | $5.64 | 853352 |
| 2026-05-26 | 5.61 | $5.62 | 1.0M |
| 2026-05-22 | 5.62 | $5.56 | 1.1M |
| 2026-05-21 | 5.62 | $5.57 | 1.3M |
| 2026-05-20 | 5.62 | $5.55 | 1.1M |
| 2026-05-19 | 5.62 | $5.54 | 1.1M |
| 2026-05-18 | 5.62 | $5.57 | 1.5M |
| 2026-05-15 | 5.63 | $5.53 | 1.6M |
| 2026-05-14 | 5.64 | $5.60 | 1.1M |
| 2026-05-13 | 5.65 | $5.59 | 1.1M |
| 2026-05-12 | 5.66 | $5.58 | 1.2M |
| 2026-05-11 | 5.66 | $5.59 | 2.2M |
| 2026-05-08 | 5.66 | $5.67 | 869200 |
| 2026-05-07 | 5.66 | $5.67 | 1.4M |
| 2026-05-06 | 5.65 | $5.75 | 1.2M |
| 2026-05-05 | 5.65 | $5.67 | 1.5M |
| 2026-05-04 | 5.63 | $5.62 | 1.2M |
| 2026-05-01 | 5.62 | $5.68 | 1.1M |
| 2026-04-30 | 5.60 | $5.67 | 1.1M |
| 2026-04-29 | 5.59 | $5.55 | 2.6M |
| 2026-04-28 | 5.59 | $5.63 | 1.4M |
| 2026-04-27 | 5.58 | $5.71 | 834182 |
| 2026-04-24 | 5.57 | $5.61 | 844351 |
| 2026-04-23 | 5.57 | $5.56 | 979274 |
| 2026-04-22 | 5.57 | $5.58 | 1.3M |
| 2026-04-21 | 5.57 | $5.63 | 1.1M |
| 2026-04-20 | 5.57 | $5.70 | 1.1M |
| 2026-04-17 | 5.56 | $5.79 | 973300 |
| 2026-04-16 | 5.55 | $5.79 | 1.5M |
| 2026-04-15 | 5.54 | $5.66 | 845900 |
| 2026-04-14 | 5.53 | $5.66 | 872000 |
| 2026-04-13 | 5.53 | $5.64 | 916200 |
| 2026-04-10 | 5.53 | $5.59 | 693390 |
| 2026-04-09 | 5.54 | $5.58 | 1.3M |
| 2026-04-08 | 5.54 | $5.59 | 1.5M |
| 2026-04-07 | 5.55 | $5.37 | 964135 |
| 2026-04-06 | 5.57 | $5.39 | 1.3M |
| 2026-04-02 | 5.60 | $5.34 | 1.6M |
| 2026-04-01 | 5.63 | $5.42 | 3.1M |
| 2026-03-31 | 5.66 | $5.60 | 765700 |
| 2026-03-30 | 5.68 | $5.48 | 957022 |
| 2026-03-27 | 5.71 | $5.51 | 1.0M |
| 2026-03-26 | 5.74 | $5.51 | 924100 |
| 2026-03-25 | 5.78 | $5.57 | 726341 |
| 2026-03-24 | 5.81 | $5.66 | 1.9M |
| 2026-03-23 | 5.84 | $5.60 | 2.0M |
| 2026-03-20 | 5.87 | $5.52 | 1.1M |
| 2026-03-19 | 5.90 | $5.54 | 1.5M |
| 2026-03-18 | 5.93 | $5.51 | 893100 |
| 2026-03-17 | 5.97 | $5.53 | 1.4M |
| 2026-03-16 | 6.01 | $5.68 | 1.0M |
| 2026-03-13 | 6.04 | $5.62 | 1.2M |
| 2026-03-12 | 6.07 | $5.69 | 923168 |
| 2026-03-11 | 6.11 | $5.74 | 901046 |
| 2026-03-10 | 6.13 | $5.80 | 891241 |
| 2026-03-09 | 6.16 | $5.77 | 1.1M |
| 2026-03-06 | 6.18 | $5.86 | 766093 |
| 2026-03-05 | 6.19 | $5.94 | 1.3M |
| 2026-03-04 | 6.20 | $6.04 | 637779 |
| 2026-03-03 | 6.21 | $5.99 | 1.1M |
| 2026-03-02 | 6.22 | $6.04 | 2.3M |
| 2026-02-27 | 6.22 | $6.18 | 2.8M |
| 2026-02-26 | 6.21 | $6.23 | 4.4M |
| 2026-02-25 | 6.20 | $6.24 | 1.2M |
| 2026-02-24 | 6.20 | $6.23 | 2.2M |
| 2026-02-23 | 6.19 | $6.17 | 1.8M |
| 2026-02-20 | 6.19 | $6.17 | 1.2M |
| 2026-02-19 | 6.19 | $6.20 | 4.0M |
| 2026-02-18 | 6.19 | $6.24 | 2.1M |
| 2026-02-17 | 6.18 | $6.36 | 583376 |
| 2026-02-13 | 6.17 | $6.30 | 489446 |
| 2026-02-12 | 6.16 | $6.28 | 684174 |
| 2026-02-11 | 6.15 | $6.33 | 454298 |
| 2026-02-10 | 6.14 | $6.29 | 412989 |
| 2026-02-09 | 6.14 | $6.27 | 677306 |
| 2026-02-06 | 6.13 | $6.23 | 581861 |
| 2026-02-05 | 6.13 | $6.10 | 490052 |
| 2026-02-04 | 6.13 | $6.15 | 610848 |
| 2026-02-03 | 6.13 | $6.16 | 391709 |
| 2026-02-02 | 6.13 | $6.14 | 409239 |
| 2026-01-30 | 6.13 | $6.08 | 339900 |
| 2026-01-29 | 6.13 | $6.05 | 1.3M |
| 2026-01-28 | 6.14 | $6.08 | 636605 |
| 2026-01-27 | 6.14 | $6.13 | 268310 |
| 2026-01-26 | 6.14 | $6.10 | 508229 |
| 2026-01-23 | 6.14 | $6.12 | 390446 |
| 2026-01-22 | 6.14 | $6.19 | 601500 |
| 2026-01-21 | 6.14 | $6.14 | 431455 |
| 2026-01-20 | 6.15 | $6.07 | 830353 |
| 2026-01-16 | 6.15 | $6.12 | 532846 |
| 2026-01-15 | 6.15 | $6.14 | 608200 |
| 2026-01-14 | 6.14 | $6.15 | 391400 |
| 2026-01-13 | 6.13 | $6.16 | 483947 |
| 2026-01-12 | 6.13 | $6.17 | 345111 |
| 2026-01-09 | 6.13 | $6.19 | 549642 |
| 2026-01-08 | 6.13 | $6.14 | 215746 |
| 2026-01-07 | 6.14 | $6.13 | 329446 |
| 2026-01-06 | 6.14 | $6.18 | 581424 |
| 2026-01-05 | 6.14 | $6.09 | 511136 |
| 2026-01-02 | 6.14 | $6.10 | 750400 |
| 2025-12-31 | 6.15 | $6.17 | 482026 |
| 2025-12-30 | 6.15 | $6.18 | 429700 |
| 2025-12-29 | 6.15 | $6.13 | 436200 |
| 2025-12-26 | 6.15 | $6.13 | 410811 |
| 2025-12-24 | 6.15 | $6.15 | 157500 |
| 2025-12-23 | 6.15 | $6.11 | 498600 |
| 2025-12-22 | 6.15 | $6.17 | 658335 |
| 2025-12-19 | 6.14 | $6.23 | 1.7M |
| 2025-12-18 | 6.12 | $6.18 | 1.5M |
| 2025-12-17 | 6.11 | $6.03 | 498700 |
| 2025-12-16 | 6.11 | $6.02 | 661832 |
| 2025-12-15 | 6.11 | $6.03 | 587654 |
| 2025-12-12 | 6.11 | $6.04 | 710825 |
| 2025-12-11 | 6.11 | $6.18 | 612429 |
| 2025-12-10 | 6.10 | $6.26 | 605600 |
| 2025-12-09 | 6.09 | $6.21 | 367238 |
| 2025-12-08 | 6.08 | $6.15 | 306300 |
| 2025-12-05 | 6.07 | $6.18 | 303231 |
| 2025-12-04 | 6.07 | $6.19 | 297344 |
| 2025-12-03 | 6.05 | $6.22 | 400500 |
| 2025-12-02 | 6.04 | $6.20 | 350282 |
| 2025-12-01 | 6.04 | $6.18 | 385600 |
| 2025-11-28 | 6.03 | $6.17 | 313500 |
| 2025-11-26 | 6.02 | $6.13 | 519705 |
| 2025-11-25 | 6.02 | $6.11 | 268500 |
| 2025-11-24 | 6.01 | $6.07 | 290147 |
| 2025-11-21 | 6.01 | $6.01 | 474122 |
| 2025-11-20 | 6.02 | $5.91 | 535777 |
| 2025-11-19 | 6.02 | $5.97 | 323900 |
| 2025-11-18 | 6.02 | $5.99 | 694021 |
| 2025-11-17 | 6.02 | $5.99 | 497725 |
| 2025-11-14 | 6.03 | $6.05 | 685600 |
| 2025-11-13 | 6.02 | $6.01 | 358223 |
| 2025-11-12 | 6.01 | $6.05 | 369713 |
| 2025-11-11 | 6.01 | $6.04 | 312321 |
| 2025-11-10 | 6.01 | $6.06 | 324700 |
| 2025-11-07 | 6.00 | $5.96 | 591513 |
| 2025-11-06 | 6.00 | $6.00 | 434321 |
| 2025-11-05 | 6.00 | $5.96 | 424934 |
| 2025-11-04 | 6.00 | $5.98 | 669518 |
| 2025-11-03 | 6.01 | $6.06 | 315622 |
| 2025-10-31 | 6.01 | $6.09 | 337391 |
| 2025-10-30 | 6.01 | $6.04 | 354800 |
| 2025-10-29 | 6.02 | $6.00 | 360744 |
| 2025-10-28 | 6.03 | $6.02 | 275607 |
| 2025-10-27 | 6.03 | $6.10 | 345723 |
| 2025-10-24 | 6.03 | $6.07 | 333922 |
| 2025-10-23 | 6.03 | $6.01 | 186577 |
| 2025-10-22 | 6.04 | $5.98 | 407200 |
| 2025-10-21 | 6.05 | $6.00 | 479700 |
| 2025-10-20 | 6.06 | $6.02 | 387609 |
| 2025-10-17 | 6.07 | $5.92 | 602107 |
| 2025-10-16 | 6.08 | $5.92 | 517937 |
| 2025-10-15 | 6.09 | $6.00 | 330434 |
| 2025-10-14 | 6.09 | $5.99 | 303900 |
| 2025-10-13 | 6.09 | $5.94 | 429100 |
| 2025-10-10 | 6.11 | $5.86 | 923400 |
| 2025-10-09 | 6.14 | $6.00 | 519800 |
| 2025-10-08 | 6.15 | $6.08 | 327800 |
| 2025-10-07 | 6.15 | $6.07 | 365100 |
| 2025-10-06 | 6.16 | $6.10 | 423000 |
| 2025-10-03 | 6.16 | $6.17 | 288304 |
| 2025-10-02 | 6.16 | $6.15 | 224200 |
| 2025-10-01 | 6.16 | $6.15 | 236700 |
| 2025-09-30 | 6.16 | $6.09 | 480134 |
| 2025-09-29 | 6.16 | $6.11 | 649700 |
| 2025-09-26 | 6.16 | $6.13 | 521802 |
| 2025-09-25 | 6.15 | $6.10 | 523500 |
| 2025-09-24 | 6.15 | $6.18 | 483500 |
| 2025-09-23 | 6.14 | $6.24 | 1.5M |
| 2025-09-22 | 6.13 | $6.19 | 1.4M |
| 2025-09-19 | 6.12 | $6.09 | 553020 |
| 2025-09-18 | 6.11 | $6.09 | 469151 |
| 2025-09-17 | 6.11 | $6.08 | 567124 |
| 2025-09-16 | 6.10 | $6.07 | 941923 |
| 2025-09-15 | 6.10 | $6.32 | 791605 |
| 2025-09-12 | 6.08 | $6.29 | 578600 |
| 2025-09-11 | 6.07 | $6.27 | 501100 |
| 2025-09-10 | 6.05 | $6.16 | 471358 |
| 2025-09-09 | 6.04 | $6.16 | 394310 |
| 2025-09-08 | 6.03 | $6.15 | 307239 |
| 2025-09-05 | 6.02 | $6.14 | 408600 |
| 2025-09-04 | 6.01 | $6.16 | 343545 |
| 2025-09-03 | 5.99 | $6.11 | 500600 |
| 2025-09-02 | 5.98 | $6.10 | 578518 |
| 2025-08-29 | 5.97 | $6.11 | 591011 |
| 2025-08-28 | 5.95 | $6.04 | 419282 |
| 2025-08-27 | 5.94 | $6.04 | 259127 |
| 2025-08-26 | 5.93 | $6.03 | 366400 |
| 2025-08-25 | 5.93 | $6.00 | 256300 |
| 2025-08-22 | 5.92 | $6.00 | 673100 |
| 2025-08-21 | 5.92 | $5.94 | 385692 |
| 2025-08-20 | 5.92 | $5.99 | 188700 |
| 2025-08-19 | 5.92 | $6.00 | 290104 |
| 2025-08-18 | 5.91 | $5.98 | 251600 |
| 2025-08-15 | 5.91 | $5.96 | 262600 |
| 2025-08-14 | 5.91 | $5.99 | 317911 |
| 2025-08-13 | 5.90 | $5.98 | 358013 |
| 2025-08-12 | 5.90 | $5.95 | 343100 |
| 2025-08-11 | 5.89 | $5.89 | 266612 |
| 2025-08-08 | 5.89 | $5.90 | 267208 |
| 2025-08-07 | 5.89 | $5.93 | 385100 |
| 2025-08-06 | 5.89 | $5.89 | 222622 |
| 2025-08-05 | 5.89 | $5.86 | 404514 |
| 2025-08-04 | 5.89 | $5.88 | 234537 |
| 2025-08-01 | 5.89 | $5.82 | 375400 |
| 2025-07-31 | 5.90 | $5.82 | 415621 |
| 2025-07-30 | 5.90 | $5.86 | 279300 |
| 2025-07-29 | 5.90 | $5.90 | 271700 |
| 2025-07-28 | 5.90 | $5.92 | 618356 |
| 2025-07-25 | 5.89 | $5.96 | 337100 |
| 2025-07-24 | 5.88 | $5.94 | 442549 |
| 2025-07-23 | 5.87 | $5.92 | 521428 |
| 2025-07-22 | 5.86 | $5.93 | 324103 |
| 2025-07-21 | 5.85 | $5.89 | 368300 |
| 2025-07-18 | 5.84 | $5.91 | 584913 |
| 2025-07-17 | 5.83 | $5.89 | 247019 |
| 2025-07-16 | 5.81 | $5.85 | 320246 |
| 2025-07-15 | 5.80 | $5.81 | 629700 |
| 2025-07-14 | 5.79 | $5.89 | 337100 |
| 2025-07-11 | 5.78 | $5.90 | 256228 |
| 2025-07-10 | 5.78 | $5.92 | 265000 |
| 2025-07-09 | 5.78 | $5.91 | 296700 |
| 2025-07-08 | 5.78 | $5.88 | 325116 |
| 2025-07-07 | 5.77 | $5.88 | 506400 |
| 2025-07-03 | 5.77 | $5.93 | 501039 |
| 2025-07-02 | 5.76 | $5.90 | 537048 |
| 2025-07-01 | 5.75 | $5.86 | 491153 |
| 2025-06-30 | 5.75 | $5.82 | 583404 |
| 2025-06-27 | 5.75 | $5.78 | 401333 |
| 2025-06-26 | 5.74 | $5.75 | 392300 |
| 2025-06-25 | 5.74 | $5.73 | 298800 |
| 2025-06-24 | 5.75 | $5.72 | 508500 |
| 2025-06-23 | 5.75 | $5.76 | 1.8M |
| 2025-06-20 | 5.74 | $5.70 | 1.3M |
| 2025-06-18 | 5.74 | $5.62 | 554818 |
| 2025-06-17 | 5.75 | $5.57 | 574756 |
| 2025-06-16 | 5.76 | $5.61 | 540343 |
| 2025-06-13 | 5.77 | $5.57 | 1.2M |
| 2025-06-12 | 5.78 | $5.86 | 664200 |
| 2025-06-11 | 5.77 | $5.86 | 368310 |
| 2025-06-10 | 5.76 | $5.87 | 583943 |
| 2025-06-09 | 5.76 | $5.83 | 549406 |
| 2025-06-06 | 5.75 | $5.79 | 402341 |
| 2025-06-05 | 5.73 | $5.78 | 422828 |
| 2025-06-04 | 5.72 | $5.78 | 279415 |
| 2025-06-03 | 5.71 | $5.79 | 500700 |
| 2025-06-02 | 5.70 | $5.77 | 383786 |
| 2025-05-30 | 5.69 | $5.76 | 534389 |
| 2025-05-29 | 5.68 | $5.77 | 420700 |
| 2025-05-28 | 5.67 | $5.72 | 696706 |
| 2025-05-27 | 5.65 | $5.79 | 483413 |
| 2025-05-23 | 5.64 | $5.72 | 400117 |
| 2025-05-22 | 5.62 | $5.70 | 428300 |
| 2025-05-21 | 5.60 | $5.71 | 513300 |
| 2025-05-20 | 5.58 | $5.77 | 370300 |
| 2025-05-19 | 5.56 | $5.77 | 583136 |
| 2025-05-16 | 5.53 | $5.75 | 620100 |
| 2025-05-15 | 5.50 | $5.77 | 502800 |
| 2025-05-14 | 5.48 | $5.71 | 297200 |
| 2025-05-13 | 5.46 | $5.74 | 499400 |
| 2025-05-12 | 5.43 | $5.73 | 607303 |
| 2025-05-09 | 5.41 | $5.59 | 356847 |
| 2025-05-08 | 5.39 | $5.57 | 420303 |
| 2025-05-07 | 5.38 | $5.57 | 474425 |
| 2025-05-06 | 5.35 | $5.55 | 292615 |
| 2025-05-05 | 5.32 | $5.55 | 541300 |
| 2025-05-02 | 5.29 | $5.61 | 450400 |
| 2025-05-01 | 5.28 | $5.51 | 787912 |
| 2025-04-30 | 5.28 | $5.48 | 338200 |
| 2025-04-29 | 5.28 | $5.50 | 611300 |
| 2025-04-28 | 5.28 | $5.43 | 533649 |
| 2025-04-25 | 5.28 | $5.39 | 589712 |
| 2025-04-24 | 5.29 | $5.36 | 441419 |
| 2025-04-23 | 5.30 | $5.30 | 586803 |
| 2025-04-22 | 5.31 | $5.27 | 263800 |
| 2025-04-21 | 5.33 | $5.17 | 585238 |
| 2025-04-17 | 5.36 | $5.27 | 640100 |
| 2025-04-16 | 5.37 | $5.21 | 434105 |
| 2025-04-15 | 5.38 | $5.32 | 456600 |
| 2025-04-14 | 5.38 | $5.30 | 350600 |
| 2025-04-11 | 5.38 | $5.23 | 426300 |
| 2025-04-10 | 5.40 | $5.16 | 755200 |
| 2025-04-09 | 5.41 | $5.33 | 1.1M |
| 2025-04-08 | 5.42 | $4.97 | 881213 |
| 2025-04-07 | 5.45 | $5.00 | 1.8M |
| 2025-04-04 | 5.47 | $5.05 | 2.2M |
| 2025-04-03 | 5.50 | $5.36 | 1.1M |
| 2025-04-02 | 5.51 | $5.50 | 419525 |
| 2025-04-01 | 5.51 | $5.48 | 492000 |
| 2025-03-31 | 5.52 | $5.51 | 497300 |
| 2025-03-28 | 5.52 | $5.50 | 446100 |
| 2025-03-27 | 5.52 | $5.54 | 369819 |
| 2025-03-26 | 5.52 | $5.53 | 401245 |
| 2025-03-25 | 5.52 | $5.57 | 585700 |
| 2025-03-24 | 5.52 | $5.67 | 1.9M |
| 2025-03-21 | 5.51 | $5.60 | 1.7M |
| 2025-03-20 | 5.51 | $5.49 | 565300 |
| 2025-03-19 | 5.52 | $5.43 | 549341 |
| 2025-03-18 | 5.53 | $5.37 | 459700 |
| 2025-03-17 | 5.54 | $5.39 | 1.0M |
| 2025-03-14 | 5.54 | $5.49 | 528000 |
| 2025-03-13 | 5.55 | $5.46 | 549701 |
| 2025-03-12 | 5.55 | $5.51 | 563021 |
| 2025-03-11 | 5.55 | $5.53 | 671900 |
| 2025-03-10 | 5.56 | $5.46 | 755441 |
| 2025-03-07 | 5.56 | $5.60 | 478326 |
| 2025-03-06 | 5.56 | $5.57 | 478183 |
| 2025-03-05 | 5.56 | $5.59 | 456113 |
| 2025-03-04 | 5.55 | $5.53 | 588000 |
| 2025-03-03 | 5.55 | $5.55 | 496800 |
| 2025-02-28 | 5.55 | $5.57 | 282143 |
| 2025-02-27 | 5.55 | $5.47 | 562943 |
| 2025-02-26 | 5.55 | $5.53 | 352801 |
| 2025-02-25 | 5.56 | $5.55 | 609700 |
| 2025-02-24 | 5.56 | $5.54 | 371234 |
| 2025-02-21 | 5.57 | $5.55 | 453700 |
| 2025-02-20 | 5.57 | $5.61 | 390944 |
| 2025-02-19 | 5.56 | $5.64 | 453214 |
| 2025-02-18 | 5.56 | $5.59 | 462807 |
| 2025-02-14 | 5.55 | $5.55 | 531000 |
| 2025-02-13 | 5.55 | $5.56 | 298500 |
| 2025-02-12 | 5.54 | $5.55 | 627900 |
| 2025-02-11 | 5.53 | $5.55 | 252514 |
| 2025-02-10 | 5.52 | $5.54 | 285005 |
| 2025-02-07 | 5.52 | $5.53 | 354036 |
| 2025-02-06 | 5.51 | $5.56 | 351664 |
| 2025-02-05 | 5.50 | $5.57 | 299147 |
| 2025-02-04 | 5.49 | $5.51 | 376000 |
| 2025-02-03 | 5.49 | $5.51 | 640130 |
| 2025-01-31 | 5.48 | $5.53 | 407809 |
| 2025-01-30 | 5.47 | $5.58 | 415041 |
| 2025-01-29 | 5.46 | $5.54 | 671700 |
| 2025-01-28 | 5.45 | $5.63 | 300000 |
| 2025-01-27 | 5.44 | $5.65 | 675800 |
| 2025-01-24 | 5.43 | $5.65 | 1.0M |
| 2025-01-23 | 5.42 | $5.53 | 472200 |
| 2025-01-22 | 5.42 | $5.51 | 406713 |
| 2025-01-21 | 5.41 | $5.54 | 320683 |
| 2025-01-17 | 5.40 | $5.50 | 423245 |
| 2025-01-16 | 5.41 | $5.44 | 228500 |
| 2025-01-15 | 5.41 | $5.44 | 398600 |
| 2025-01-14 | 5.42 | $5.36 | 600718 |
| 2025-01-13 | 5.44 | $5.36 | 334179 |
| 2025-01-10 | 5.46 | $5.38 | 623931 |
| 2025-01-08 | 5.48 | $5.38 | 390700 |
| 2025-01-07 | 5.50 | $5.37 | 522791 |
| 2025-01-06 | 5.52 | $5.39 | 400884 |
| 2025-01-03 | 5.54 | $5.42 | 309900 |
| 2025-01-02 | 5.56 | $5.37 | 445728 |
| 2024-12-31 | 5.58 | $5.38 | 394026 |
| 2024-12-30 | 5.60 | $5.38 | 657800 |
| 2024-12-27 | 5.62 | $5.37 | 662300 |
| 2024-12-26 | 5.64 | $5.45 | 375400 |
| 2024-12-24 | 5.66 | $5.42 | 427930 |
| 2024-12-23 | 5.67 | $5.43 | 478739 |
| 2024-12-20 | 5.69 | $5.50 | 2.5M |
| 2024-12-19 | 5.69 | $5.36 | 1.7M |
| 2024-12-18 | 5.70 | $5.36 | 760200 |
| 2024-12-17 | 5.71 | $5.54 | 502900 |
| 2024-12-16 | 5.71 | $5.50 | 929921 |
| 2024-12-13 | 5.72 | $5.59 | 958800 |
| 2024-12-12 | 5.71 | $5.76 | 816909 |
| 2024-12-11 | 5.70 | $5.78 | 986921 |
| 2024-12-10 | 5.69 | $5.75 | 689700 |
| 2024-12-09 | 5.69 | $5.79 | 650700 |
| 2024-12-06 | 5.67 | $5.83 | 431871 |
| 2024-12-05 | 5.66 | $5.82 | 589900 |
| 2024-12-04 | 5.65 | $5.79 | 483729 |
| 2024-12-03 | 5.63 | $5.82 | 419906 |
| 2024-12-02 | 5.61 | $5.79 | 541996 |
| 2024-11-29 | 5.59 | $5.79 | 221500 |
| 2024-11-27 | 5.57 | $5.77 | 740544 |
| 2024-11-26 | 5.55 | $5.77 | 495700 |
| 2024-11-25 | 5.53 | $5.75 | 802012 |
| 2024-11-22 | 5.51 | $5.69 | 535128 |
| 2024-11-21 | 5.50 | $5.62 | 512114 |
| 2024-11-20 | 5.49 | $5.56 | 585738 |
| 2024-11-19 | 5.48 | $5.56 | 367800 |
| 2024-11-18 | 5.48 | $5.56 | 459958 |
| 2024-11-15 | 5.47 | $5.51 | 608327 |
| 2024-11-14 | 5.47 | $5.51 | 427426 |
| 2024-11-13 | 5.47 | $5.58 | 337800 |
| 2024-11-12 | 5.46 | $5.57 | 474700 |
| 2024-11-11 | 5.46 | $5.62 | 653505 |
| 2024-11-08 | 5.45 | $5.58 | 432300 |
| 2024-11-07 | 5.44 | $5.56 | 727827 |
| 2024-11-06 | 5.44 | $5.55 | 1.1M |
| 2024-11-05 | 5.43 | $5.44 | 370719 |
| 2024-11-04 | 5.43 | $5.36 | 928436 |
| 2024-11-01 | 5.43 | $5.38 | 830000 |
| 2024-10-31 | 5.43 | $5.37 | 694408 |
| 2024-10-30 | 5.43 | $5.44 | 320400 |
| 2024-10-29 | 5.43 | $5.42 | 278454 |
| 2024-10-28 | 5.44 | $5.41 | 236146 |
| 2024-10-25 | 5.44 | $5.39 | 532200 |
| 2024-10-24 | 5.44 | $5.43 | 414362 |
| 2024-10-23 | 5.44 | $5.40 | 404400 |
| 2024-10-22 | 5.45 | $5.46 | 389535 |
| 2024-10-21 | 5.45 | $5.49 | 735600 |
| 2024-10-18 | 5.45 | $5.50 | 563842 |
| 2024-10-17 | 5.45 | $5.44 | 338858 |
| 2024-10-16 | 5.45 | $5.47 | 350400 |
| 2024-10-15 | 5.45 | $5.46 | 475200 |
| 2024-10-14 | 5.45 | $5.47 | 360424 |
| 2024-10-11 | 5.44 | $5.44 | 411500 |
| 2024-10-10 | 5.44 | $5.40 | 328940 |
| 2024-10-09 | 5.45 | $5.43 | 473571 |
| 2024-10-08 | 5.45 | $5.39 | 572692 |
| 2024-10-07 | 5.46 | $5.38 | 442000 |
| 2024-10-04 | 5.47 | $5.44 | 318600 |
| 2024-10-03 | 5.47 | $5.38 | 604500 |
| 2024-10-02 | 5.48 | $5.47 | 310000 |
| 2024-10-01 | 5.48 | $5.46 | 584119 |
| 2024-09-30 | 5.48 | $5.49 | 757000 |
| 2024-09-27 | 5.49 | $5.47 | 441500 |
| 2024-09-26 | 5.49 | $5.44 | 741200 |
| 2024-09-25 | 5.50 | $5.45 | 582800 |
| 2024-09-24 | 5.50 | $5.49 | 483500 |
| 2024-09-23 | 5.50 | $5.56 | 2.1M |
| 2024-09-20 | 5.50 | $5.50 | 862500 |
| 2024-09-19 | 5.49 | $5.46 | 722600 |
| 2024-09-18 | 5.49 | $5.41 | 501300 |
| 2024-09-17 | 5.49 | $5.38 | 547500 |
| 2024-09-16 | 5.49 | $5.36 | 1.4M |
| 2024-09-13 | 5.49 | $5.49 | 1.2M |
| 2024-09-12 | 5.49 | $5.52 | 733401 |
| 2024-09-11 | 5.47 | $5.51 | 561900 |
| 2024-09-10 | 5.46 | $5.52 | 651400 |
| 2024-09-09 | 5.45 | $5.53 | 497302 |
| 2024-09-06 | 5.43 | $5.45 | 424800 |
| 2024-09-05 | 5.43 | $5.54 | 542100 |
| 2024-09-04 | 5.41 | $5.55 | 610142 |
| 2024-09-03 | 5.39 | $5.50 | 807887 |
| 2024-08-30 | 5.37 | $5.60 | 299900 |
| 2024-08-29 | 5.35 | $5.55 | 624232 |
| 2024-08-28 | 5.35 | $5.53 | 590200 |
| 2024-08-27 | 5.34 | $5.52 | 377127 |
| 2024-08-26 | 5.34 | $5.53 | 765115 |
| 2024-08-23 | 5.33 | $5.50 | 555243 |
| 2024-08-22 | 5.33 | $5.41 | 233125 |
| 2024-08-21 | 5.32 | $5.43 | 246700 |
| 2024-08-20 | 5.32 | $5.40 | 486500 |
| 2024-08-19 | 5.32 | $5.40 | 604900 |
| 2024-08-16 | 5.32 | $5.38 | 259648 |
| 2024-08-15 | 5.32 | $5.34 | 428900 |
| 2024-08-14 | 5.32 | $5.28 | 392337 |
| 2024-08-13 | 5.33 | $5.26 | 364823 |
| 2024-08-12 | 5.34 | $5.24 | 224500 |
| 2024-08-09 | 5.35 | $5.28 | 262300 |
| 2024-08-08 | 5.36 | $5.29 | 465414 |
| 2024-08-07 | 5.36 | $5.17 | 371612 |
| 2024-08-06 | 5.36 | $5.16 | 575700 |
| 2024-08-05 | 5.37 | $5.15 | 1.2M |
| 2024-08-02 | 5.37 | $5.25 | 875140 |
| 2024-08-01 | 5.37 | $5.38 | 464928 |
| 2024-07-31 | 5.37 | $5.48 | 504600 |
| 2024-07-30 | 5.36 | $5.42 | 363700 |
| 2024-07-29 | 5.35 | $5.40 | 532202 |
| 2024-07-26 | 5.34 | $5.40 | 405201 |
| 2024-07-25 | 5.33 | $5.32 | 555543 |
| 2024-07-24 | 5.33 | $5.35 | 361306 |
| 2024-07-23 | 5.33 | $5.42 | 282334 |
| 2024-07-22 | 5.32 | $5.40 | 487113 |
| 2024-07-19 | 5.32 | $5.34 | 718855 |
| 2024-07-18 | 5.32 | $5.40 | 413420 |
| 2024-07-17 | 5.31 | $5.50 | 533800 |
| 2024-07-16 | 5.30 | $5.49 | 532800 |
| 2024-07-15 | 5.29 | $5.40 | 453252 |
| 2024-07-12 | 5.28 | $5.40 | 609200 |
| 2024-07-11 | 5.28 | $5.32 | 519000 |
| 2024-07-10 | 5.29 | $5.29 | 378604 |
| 2024-07-09 | 5.30 | $5.26 | 315700 |
| 2024-07-08 | 5.32 | $5.25 | 500502 |
| 2024-07-05 | 5.34 | $5.27 | 303224 |
| 2024-07-03 | 5.35 | $5.32 | 317823 |
| 2024-07-02 | 5.36 | $5.25 | 527400 |
| 2024-07-01 | 5.37 | $5.22 | 461043 |
| 2024-06-28 | 5.39 | $5.20 | 1.4M |
| 2024-06-27 | 5.39 | $5.26 | 465470 |
| 2024-06-26 | 5.40 | $5.26 | 489000 |
| 2024-06-25 | 5.41 | $5.29 | 624704 |
| 2024-06-24 | 5.43 | $5.33 | 982957 |
| 2024-06-21 | 5.44 | $5.42 | 2.3M |
| 2024-06-20 | 5.45 | $5.25 | 1.1M |
| 2024-06-18 | 5.47 | $5.23 | 657128 |
| 2024-06-17 | 5.48 | $5.25 | 463813 |
| 2024-06-14 | 5.50 | $5.24 | 493020 |
| 2024-06-13 | 5.51 | $5.24 | 1.4M |
| 2024-06-12 | 5.53 | $5.46 | 1.1M |
| 2024-06-11 | 5.53 | $5.54 | 496045 |
| 2024-06-10 | 5.53 | $5.55 | 681321 |
| 2024-06-07 | 5.52 | $5.58 | 670705 |
| 2024-06-06 | 5.52 | $5.56 | 367211 |
| 2024-06-05 | 5.51 | $5.57 | 657800 |
| 2024-06-04 | 5.50 | $5.49 | 554700 |
| 2024-06-03 | 5.49 | $5.49 | 650300 |
| 2024-05-31 | 5.49 | $5.49 | 494039 |
| 2024-05-30 | 5.48 | $5.38 | 680211 |
| 2024-05-29 | 5.48 | $5.41 | 563100 |
| 2024-05-28 | 5.47 | $5.50 | 366200 |
| 2024-05-24 | 5.46 | $5.57 | 367447 |
| 2024-05-23 | 5.45 | $5.54 | 548200 |
| 2024-05-22 | 5.44 | $5.60 | 394700 |
| 2024-05-21 | 5.42 | $5.62 | 517300 |
| 2024-05-20 | 5.41 | $5.60 | 408000 |
| 2024-05-17 | 5.39 | $5.56 | 333100 |
| 2024-05-16 | 5.37 | $5.54 | 562758 |
| 2024-05-15 | 5.36 | $5.53 | 522800 |
| 2024-05-14 | 5.34 | $5.49 | 509038 |
| 2024-05-13 | 5.33 | $5.45 | 385341 |
| 2024-05-10 | 5.31 | $5.47 | 308516 |
| 2024-05-09 | 5.30 | $5.48 | 306100 |
| 2024-05-08 | 5.30 | $5.42 | 225404 |
| 2024-05-07 | 5.29 | $5.38 | 369153 |
| 2024-05-06 | 5.29 | $5.37 | 323257 |
| 2024-05-03 | 5.30 | $5.35 | 313617 |
| 2024-05-02 | 5.30 | $5.33 | 289400 |
| 2024-05-01 | 5.30 | $5.30 | 379100 |
| 2024-04-30 | 5.30 | $5.29 | 353200 |
| 2024-04-29 | 5.31 | $5.32 | 458759 |
| 2024-04-26 | 5.31 | $5.31 | 194400 |
| 2024-04-25 | 5.32 | $5.30 | 460411 |
| 2024-04-24 | 5.34 | $5.31 | 310531 |
| 2024-04-23 | 5.35 | $5.30 | 334700 |
| 2024-04-22 | 5.36 | $5.29 | 383019 |
| 2024-04-19 | 5.37 | $5.21 | 567800 |
| 2024-04-18 | 5.38 | $5.21 | 679500 |
| 2024-04-17 | 5.40 | $5.21 | 303528 |
| 2024-04-16 | 5.41 | $5.23 | 628143 |
| 2024-04-15 | 5.42 | $5.17 | 497900 |
| 2024-04-12 | 5.43 | $5.28 | 354802 |
| 2024-04-11 | 5.44 | $5.32 | 301511 |
| 2024-04-10 | 5.45 | $5.33 | 504032 |
| 2024-04-09 | 5.46 | $5.42 | 374200 |
| 2024-04-08 | 5.48 | $5.42 | 334843 |
| 2024-04-05 | 5.48 | $5.39 | 539251 |
| 2024-04-04 | 5.49 | $5.37 | 499800 |
| 2024-04-03 | 5.50 | $5.39 | 425443 |
| 2024-04-02 | 5.51 | $5.38 | 541000 |
| 2024-04-01 | 5.52 | $5.43 | 928400 |
| 2024-03-28 | 5.53 | $5.52 | 714600 |
| 2024-03-27 | 5.52 | $5.55 | 594850 |
| 2024-03-26 | 5.52 | $5.49 | 651129 |
| 2024-03-25 | 5.51 | $5.51 | 399139 |
| 2024-03-22 | 5.51 | $5.55 | 1.1M |
| 2024-03-21 | 5.50 | $5.50 | 2.0M |
| 2024-03-20 | 5.49 | $5.54 | 841400 |
| 2024-03-19 | 5.48 | $5.44 | 571000 |
| 2024-03-18 | 5.48 | $5.42 | 693545 |
| 2024-03-15 | 5.47 | $5.41 | 288421 |
| 2024-03-14 | 5.47 | $5.41 | 502279 |
| 2024-03-13 | 5.46 | $5.43 | 1.2M |
| 2024-03-12 | 5.45 | $5.72 | 1.4M |
| 2024-03-11 | 5.43 | $5.63 | 764789 |
| 2024-03-08 | 5.41 | $5.60 | 562039 |
| 2024-03-07 | 5.40 | $5.60 | 607607 |
| 2024-03-06 | 5.38 | $5.55 | 593542 |
| 2024-03-05 | 5.37 | $5.54 | 538300 |
| 2024-03-04 | 5.35 | $5.57 | 645555 |
| 2024-03-01 | 5.33 | $5.52 | 566846 |
| 2024-02-29 | 5.31 | $5.48 | 577100 |
| 2024-02-28 | 5.29 | $5.44 | 385400 |
| 2024-02-27 | 5.28 | $5.43 | 506200 |
| 2024-02-26 | 5.26 | $5.40 | 548300 |
| 2024-02-23 | 5.25 | $5.38 | 604141 |
| 2024-02-22 | 5.24 | $5.36 | 488500 |
| 2024-02-21 | 5.22 | $5.32 | 357600 |
| 2024-02-20 | 5.21 | $5.32 | 420400 |
| 2024-02-16 | 5.20 | $5.32 | 599100 |
| 2024-02-15 | 5.19 | $5.36 | 603700 |
| 2024-02-14 | 5.17 | $5.31 | 653844 |
| 2024-02-13 | 5.16 | $5.23 | 789500 |
| 2024-02-12 | 5.15 | $5.29 | 798045 |
| 2024-02-09 | 5.13 | $5.26 | 459133 |
| 2024-02-08 | 5.12 | $5.29 | 428586 |
| 2024-02-07 | 5.11 | $5.26 | 820225 |
| 2024-02-06 | 5.10 | $5.22 | 554000 |
| 2024-02-05 | 5.09 | $5.19 | 696916 |
| 2024-02-02 | 5.08 | $5.18 | 525800 |
| 2024-02-01 | 5.07 | $5.17 | 826802 |
| 2024-01-31 | 5.06 | $5.11 | 665800 |
| 2024-01-30 | 5.05 | $5.14 | 599200 |
| 2024-01-29 | 5.05 | $5.17 | 625336 |
| 2024-01-26 | 5.05 | $5.11 | 486700 |
| 2024-01-25 | 5.05 | $5.12 | 420400 |
| 2024-01-24 | 5.05 | $5.08 | 539100 |
| 2024-01-23 | 5.06 | $5.11 | 376900 |
| 2024-01-22 | 5.06 | $5.10 | 681431 |
| 2024-01-19 | 5.05 | $5.07 | 454608 |
| 2024-01-18 | 5.05 | $5.07 | 547307 |
| 2024-01-17 | 5.05 | $5.04 | 967831 |
| 2024-01-16 | 5.05 | $5.00 | 1.1M |
| 2024-01-12 | 5.06 | $5.00 | 606100 |
| 2024-01-11 | 5.08 | $5.02 | 456300 |
| 2024-01-10 | 5.09 | $5.02 | 432011 |
| 2024-01-09 | 5.10 | $5.01 | 513300 |
| 2024-01-08 | 5.11 | $5.02 | 579234 |
| 2024-01-05 | 5.12 | $4.97 | 539335 |
| 2024-01-04 | 5.13 | $4.99 | 870603 |
| 2024-01-03 | 5.13 | $5.00 | 680545 |
| 2024-01-02 | 5.14 | $5.05 | 588400 |
| 2023-12-29 | 5.14 | $5.08 | 1.3M |
| 2023-12-28 | 5.15 | $5.13 | 697110 |
| 2023-12-27 | 5.14 | $5.12 | 967500 |
| 2023-12-26 | 5.14 | $5.17 | 1.6M |
| 2023-12-22 | 5.14 | $5.13 | 1.6M |
| 2023-12-21 | 5.14 | $5.11 | 769608 |
| 2023-12-20 | 5.14 | $4.98 | 1.1M |
| 2023-12-19 | 5.14 | $5.04 | 906000 |
| 2023-12-18 | 5.15 | $5.06 | 1.5M |
| 2023-12-15 | 5.15 | $5.09 | 1.2M |
| 2023-12-14 | 5.14 | $5.18 | 1.1M |
| 2023-12-13 | 5.13 | $5.33 | 952620 |
| 2023-12-12 | 5.11 | $5.28 | 790007 |
| 2023-12-11 | 5.09 | $5.29 | 628890 |
| 2023-12-08 | 5.07 | $5.21 | 501627 |
| 2023-12-07 | 5.04 | $5.16 | 406935 |
| 2023-12-06 | 5.03 | $5.15 | 575542 |
| 2023-12-05 | 5.02 | $5.10 | 648400 |
| 2023-12-04 | 5.01 | $5.15 | 519600 |
| 2023-12-01 | 5.00 | $5.13 | 669000 |
| 2023-11-30 | 4.99 | $5.10 | 383367 |
| 2023-11-29 | 4.97 | $5.10 | 297714 |
| 2023-11-28 | 4.95 | $5.09 | 281607 |
| 2023-11-27 | 4.93 | $5.10 | 367500 |
| 2023-11-24 | 4.90 | $5.10 | 189714 |
| 2023-11-22 | 4.88 | $5.11 | 330130 |
| 2023-11-21 | 4.86 | $5.10 | 370517 |
| 2023-11-20 | 4.85 | $5.13 | 564853 |
| 2023-11-17 | 4.83 | $5.05 | 397312 |
| 2023-11-16 | 4.82 | $4.99 | 611817 |
| 2023-11-15 | 4.82 | $5.00 | 537127 |
| 2023-11-14 | 4.81 | $4.94 | 418500 |
| 2023-11-13 | 4.82 | $4.83 | 364875 |
| 2023-11-10 | 4.83 | $4.83 | 447216 |
| 2023-11-09 | 4.84 | $4.73 | 873527 |
| 2023-11-08 | 4.85 | $4.84 | 399611 |
| 2023-11-07 | 4.87 | $4.88 | 596916 |
| 2023-11-06 | 4.88 | $4.96 | 767520 |
| 2023-11-03 | 4.88 | $5.04 | 513332 |
| 2023-11-02 | 4.88 | $4.93 | 654200 |
| 2023-11-01 | 4.88 | $4.73 | 445301 |
| 2023-10-31 | 4.90 | $4.64 | 608144 |
| 2023-10-30 | 4.91 | $4.61 | 624300 |
| 2023-10-27 | 4.94 | $4.59 | 738200 |
| 2023-10-26 | 4.97 | $4.68 | 654200 |
| 2023-10-25 | 4.99 | $4.73 | 720423 |
| 2023-10-24 | 5.01 | $4.77 | 622190 |
| 2023-10-23 | 5.03 | $4.81 | 752931 |
| 2023-10-20 | 5.06 | $4.87 | 451323 |
| 2023-10-19 | 5.08 | $4.91 | 585800 |
| 2023-10-18 | 5.10 | $4.97 | 435000 |
| 2023-10-17 | 5.11 | $5.04 | 345400 |
| 2023-10-16 | 5.12 | $5.02 | 490900 |
| 2023-10-13 | 5.14 | $5.00 | 397247 |
| 2023-10-12 | 5.15 | $5.07 | 347700 |
| 2023-10-11 | 5.16 | $5.05 | 381307 |
| 2023-10-10 | 5.19 | $5.08 | 205710 |
| 2023-10-09 | 5.21 | $5.05 | 425664 |
| 2023-10-06 | 5.22 | $5.00 | 423785 |
| 2023-10-05 | 5.24 | $5.01 | 376437 |
| 2023-10-04 | 5.26 | $5.03 | 441320 |
| 2023-10-03 | 5.28 | $5.00 | 648000 |
| 2023-10-02 | 5.30 | $5.12 | 486100 |
| 2023-09-29 | 5.32 | $5.13 | 527333 |
| 2023-09-28 | 5.33 | $5.16 | 719834 |
| 2023-09-27 | 5.35 | $5.18 | 510212 |
| 2023-09-26 | 5.36 | $5.19 | 648416 |
| 2023-09-25 | 5.37 | $5.31 | 1.2M |
| 2023-09-22 | 5.38 | $5.29 | 1.3M |
| 2023-09-21 | 5.38 | $5.26 | 745838 |
| 2023-09-20 | 5.39 | $5.27 | 514900 |
| 2023-09-19 | 5.39 | $5.26 | 488305 |
| 2023-09-18 | 5.39 | $5.26 | 468217 |
| 2023-09-15 | 5.40 | $5.27 | 466300 |
| 2023-09-14 | 5.40 | $5.34 | 774900 |
| 2023-09-13 | 5.40 | $5.54 | 929919 |
| 2023-09-12 | 5.40 | $5.47 | 509500 |
| 2023-09-11 | 5.40 | $5.39 | 364900 |
| 2023-09-08 | 5.41 | $5.39 | 408835 |
| 2023-09-07 | 5.41 | $5.36 | 551700 |
| 2023-09-06 | 5.42 | $5.37 | 453906 |
| 2023-09-05 | 5.43 | $5.40 | 337900 |
| 2023-09-01 | 5.43 | $5.46 | 467600 |
| 2023-08-31 | 5.43 | $5.46 | 436600 |
| 2023-08-30 | 5.43 | $5.49 | 299321 |
| 2023-08-29 | 5.44 | $5.48 | 316763 |
| 2023-08-28 | 5.44 | $5.41 | 458000 |
| 2023-08-25 | 5.45 | $5.39 | 552034 |
| 2023-08-24 | 5.47 | $5.35 | 295711 |
| 2023-08-23 | 5.48 | $5.39 | 316564 |
| 2023-08-22 | 5.50 | $5.31 | 318740 |
| 2023-08-21 | 5.52 | $5.35 | 446441 |
| 2023-08-18 | 5.53 | $5.33 | 438236 |
| 2023-08-17 | 5.55 | $5.35 | 461488 |
| 2023-08-16 | 5.57 | $5.40 | 440738 |
| 2023-08-15 | 5.59 | $5.44 | 468643 |
| 2023-08-14 | 5.61 | $5.52 | 343800 |
| 2023-08-11 | 5.62 | $5.50 | 438111 |
| 2023-08-10 | 5.63 | $5.52 | 264706 |
| 2023-08-09 | 5.65 | $5.51 | 251400 |
| 2023-08-08 | 5.66 | $5.48 | 545917 |
| 2023-08-07 | 5.67 | $5.51 | 463720 |
| 2023-08-04 | 5.68 | $5.47 | 618736 |
| 2023-08-03 | 5.69 | $5.49 | 651250 |
| 2023-08-02 | 5.70 | $5.51 | 657900 |
| 2023-08-01 | 5.72 | $5.59 | 675916 |
| 2023-07-31 | 5.73 | $5.67 | 523855 |
| 2023-07-28 | 5.74 | $5.67 | 337904 |
| 2023-07-27 | 5.74 | $5.62 | 451819 |
| 2023-07-26 | 5.75 | $5.67 | 526034 |
| 2023-07-25 | 5.75 | $5.70 | 279722 |
| 2023-07-24 | 5.76 | $5.70 | 276143 |
| 2023-07-21 | 5.76 | $5.72 | 330401 |
| 2023-07-20 | 5.75 | $5.74 | 320200 |
| 2023-07-19 | 5.74 | $5.78 | 389322 |
| 2023-07-18 | 5.73 | $5.82 | 290124 |
| 2023-07-17 | 5.72 | $5.75 | 246600 |
| 2023-07-14 | 5.72 | $5.75 | 390800 |
| 2023-07-13 | 5.71 | $5.80 | 413163 |
| 2023-07-12 | 5.71 | $5.81 | 598542 |
| 2023-07-11 | 5.70 | $5.72 | 275200 |
| 2023-07-10 | 5.70 | $5.71 | 441423 |
| 2023-07-07 | 5.70 | $5.65 | 636500 |
| 2023-07-06 | 5.70 | $5.68 | 287218 |
| 2023-07-05 | 5.70 | $5.79 | 448656 |
| 2023-07-03 | 5.68 | $5.87 | 263600 |
| 2023-06-30 | 5.67 | $5.80 | 245844 |
| 2023-06-29 | 5.65 | $5.77 | 397038 |
| 2023-06-28 | 5.63 | $5.73 | 227808 |
| 2023-06-27 | 5.61 | $5.74 | 371626 |
| 2023-06-26 | 5.59 | $5.77 | 1.0M |
| 2023-06-23 | 5.57 | $5.70 | 1.3M |
| 2023-06-22 | 5.56 | $5.68 | 612847 |
| 2023-06-21 | 5.55 | $5.56 | 416236 |
| 2023-06-20 | 5.54 | $5.58 | 361942 |
| 2023-06-16 | 5.54 | $5.58 | 651000 |
| 2023-06-15 | 5.53 | $5.66 | 660939 |
| 2023-06-14 | 5.52 | $5.57 | 663549 |
| 2023-06-13 | 5.52 | $5.78 | 860398 |
| 2023-06-12 | 5.50 | $5.71 | 622016 |
| 2023-06-09 | 5.49 | $5.68 | 298900 |
| 2023-06-08 | 5.48 | $5.69 | 288577 |
| 2023-06-07 | 5.47 | $5.68 | 390000 |
| 2023-06-06 | 5.46 | $5.62 | 317900 |
| 2023-06-05 | 5.46 | $5.51 | 446485 |
| 2023-06-02 | 5.46 | $5.57 | 643500 |
| 2023-06-01 | 5.45 | $5.44 | 492748 |
| 2023-05-31 | 5.46 | $5.37 | 391900 |
| 2023-05-30 | 5.47 | $5.33 | 478665 |
| 2023-05-26 | 5.48 | $5.35 | 992400 |
| 2023-05-25 | 5.50 | $5.37 | 560800 |
| 2023-05-24 | 5.51 | $5.42 | 296700 |
| 2023-05-23 | 5.52 | $5.46 | 237500 |
| 2023-05-22 | 5.53 | $5.46 | 351600 |
| 2023-05-19 | 5.54 | $5.49 | 355673 |
| 2023-05-18 | 5.55 | $5.51 | 252104 |
| 2023-05-17 | 5.56 | $5.48 | 209744 |
| 2023-05-16 | 5.57 | $5.40 | 316100 |
| 2023-05-15 | 5.59 | $5.47 | 255000 |
| 2023-05-12 | 5.60 | $5.42 | 457272 |
| 2023-05-11 | 5.61 | $5.48 | 327900 |
| 2023-05-10 | 5.63 | $5.48 | 368500 |
| 2023-05-09 | 5.63 | $5.53 | 250000 |
| 2023-05-08 | 5.64 | $5.56 | 205010 |
| 2023-05-05 | 5.64 | $5.54 | 378700 |
| 2023-05-04 | 5.65 | $5.49 | 414377 |
| 2023-05-03 | 5.65 | $5.55 | 345200 |
| 2023-05-02 | 5.66 | $5.57 | 461025 |
| 2023-05-01 | 5.67 | $5.64 | 526502 |
| 2023-04-28 | 5.67 | $5.66 | 342647 |
| 2023-04-27 | 5.67 | $5.63 | 302600 |
| 2023-04-26 | 5.68 | $5.56 | 355229 |
| 2023-04-25 | 5.68 | $5.66 | 190800 |
| 2023-04-24 | 5.68 | $5.70 | 228200 |
| 2023-04-21 | 5.68 | $5.70 | 353130 |
| 2023-04-20 | 5.67 | $5.69 | 244101 |
| 2023-04-19 | 5.66 | $5.73 | 337341 |
| 2023-04-18 | 5.65 | $5.74 | 379000 |
| 2023-04-17 | 5.63 | $5.72 | 338718 |
| 2023-04-14 | 5.62 | $5.66 | 299600 |
| 2023-04-13 | 5.61 | $5.70 | 285303 |
| 2023-04-12 | 5.61 | $5.65 | 225236 |
| 2023-04-11 | 5.62 | $5.65 | 322400 |
| 2023-04-10 | 5.62 | $5.62 | 231700 |
| 2023-04-06 | 5.62 | $5.62 | 174734 |
| 2023-04-05 | 5.63 | $5.64 | 148640 |
| 2023-04-04 | 5.64 | $5.67 | 248034 |
| 2023-04-03 | 5.65 | $5.73 | 320624 |
| 2023-03-31 | 5.66 | $5.74 | 353228 |
| 2023-03-30 | 5.67 | $5.64 | 501443 |
| 2023-03-29 | 5.68 | $5.69 | 319227 |
| 2023-03-28 | 5.69 | $5.63 | 255718 |
| 2023-03-27 | 5.70 | $5.66 | 981316 |
| 2023-03-24 | 5.71 | $5.62 | 1.3M |
| 2023-03-23 | 5.71 | $5.56 | 565511 |
| 2023-03-22 | 5.73 | $5.49 | 596700 |
| 2023-03-21 | 5.75 | $5.53 | 345000 |
| 2023-03-20 | 5.76 | $5.41 | 677000 |
| 2023-03-17 | 5.78 | $5.44 | 441412 |
| 2023-03-16 | 5.80 | $5.56 | 949600 |
| 2023-03-15 | 5.81 | $5.71 | 1.0M |
| 2023-03-14 | 5.82 | $5.74 | 508200 |
| 2023-03-13 | 5.82 | $5.61 | 772100 |
| 2023-03-10 | 5.83 | $5.74 | 475843 |
| 2023-03-09 | 5.84 | $5.79 | 457700 |
| 2023-03-08 | 5.84 | $5.89 | 497880 |
| 2023-03-07 | 5.84 | $5.88 | 542600 |
| 2023-03-06 | 5.83 | $5.96 | 393300 |
| 2023-03-03 | 5.83 | $5.94 | 472800 |
| 2023-03-02 | 5.83 | $5.84 | 287200 |
| 2023-03-01 | 5.83 | $5.83 | 545100 |
| 2023-02-28 | 5.83 | $5.80 | 548322 |
| 2023-02-27 | 5.83 | $5.80 | 377100 |
| 2023-02-24 | 5.83 | $5.76 | 500100 |
| 2023-02-23 | 5.84 | $5.88 | 256500 |
| 2023-02-22 | 5.83 | $5.79 | 501500 |
| 2023-02-21 | 5.83 | $5.76 | 452400 |
| 2023-02-17 | 5.82 | $5.86 | 224100 |
| 2023-02-16 | 5.81 | $5.82 | 242100 |
| 2023-02-15 | 5.80 | $5.87 | 276572 |
| 2023-02-14 | 5.79 | $5.84 | 422016 |
| 2023-02-13 | 5.78 | $5.83 | 593010 |
| 2023-02-10 | 5.78 | $5.78 | 421500 |
| 2023-02-09 | 5.78 | $5.82 | 313329 |
| 2023-02-08 | 5.77 | $5.82 | 270744 |
| 2023-02-07 | 5.75 | $5.85 | 368600 |
| 2023-02-06 | 5.74 | $5.83 | 293630 |
| 2023-02-03 | 5.72 | $5.84 | 406308 |
| 2023-02-02 | 5.70 | $5.99 | 520700 |
| 2023-02-01 | 5.67 | $5.90 | 336934 |
| 2023-01-31 | 5.65 | $5.85 | 252440 |
| 2023-01-30 | 5.63 | $5.75 | 284534 |
| 2023-01-27 | 5.62 | $5.82 | 379637 |
| 2023-01-26 | 5.60 | $5.81 | 260000 |
| 2023-01-25 | 5.59 | $5.77 | 401400 |
| 2023-01-24 | 5.58 | $5.70 | 370926 |
| 2023-01-23 | 5.57 | $5.72 | 366361 |
| 2023-01-20 | 5.56 | $5.67 | 289854 |
| 2023-01-19 | 5.56 | $5.61 | 642544 |
| 2023-01-18 | 5.56 | $5.64 | 521000 |
| 2023-01-17 | 5.56 | $5.68 | 535646 |
| 2023-01-13 | 5.56 | $5.71 | 325370 |
| 2023-01-12 | 5.56 | $5.73 | 343300 |
| 2023-01-11 | 5.56 | $5.66 | 345800 |
| 2023-01-10 | 5.57 | $5.56 | 390300 |
| 2023-01-09 | 5.58 | $5.48 | 429900 |
| 2023-01-06 | 5.59 | $5.47 | 509528 |
| 2023-01-05 | 5.62 | $5.44 | 283132 |
| 2023-01-04 | 5.65 | $5.52 | 274100 |
| 2023-01-03 | 5.67 | $5.46 | 347916 |
| 2022-12-30 | 5.71 | $5.48 | 412221 |
| 2022-12-29 | 5.74 | $5.41 | 384300 |
| 2022-12-28 | 5.78 | $5.41 | 585576 |
| 2022-12-27 | 5.81 | $5.61 | 352100 |
| 2022-12-23 | 5.82 | $5.55 | 350400 |
| 2022-12-22 | 5.84 | $5.54 | 351891 |
| 2022-12-21 | 5.86 | $5.65 | 278644 |
| 2022-12-20 | 5.87 | $5.56 | 528100 |
| 2022-12-19 | 5.88 | $5.65 | 652335 |
| 2022-12-16 | 5.88 | $5.67 | 1.5M |
| 2022-12-15 | 5.89 | $5.72 | 582840 |
| 2022-12-14 | 5.89 | $5.71 | 484032 |
| 2022-12-13 | 5.89 | $5.71 | 645000 |
| 2022-12-12 | 5.89 | $5.73 | 641757 |
| 2022-12-09 | 5.89 | $5.78 | 320800 |
| 2022-12-08 | 5.88 | $5.82 | 441038 |
| 2022-12-07 | 5.86 | $5.99 | 504300 |
| 2022-12-06 | 5.83 | $6.03 | 464400 |
| 2022-12-05 | 5.80 | $5.95 | 786040 |
| 2022-12-02 | 5.77 | $6.16 | 474881 |
| 2022-12-01 | 5.73 | $6.15 | 415200 |
| 2022-11-30 | 5.69 | $6.13 | 461678 |
| 2022-11-29 | 5.66 | $6.01 | 402937 |
| 2022-11-28 | 5.63 | $5.91 | 373600 |
| 2022-11-25 | 5.60 | $5.94 | 187821 |
| 2022-11-23 | 5.57 | $5.92 | 293025 |
| 2022-11-22 | 5.53 | $5.88 | 417500 |
| 2022-11-21 | 5.50 | $5.73 | 386844 |
| 2022-11-18 | 5.47 | $5.70 | 426100 |
| 2022-11-17 | 5.44 | $5.73 | 641300 |
| 2022-11-16 | 5.41 | $5.72 | 412647 |
| 2022-11-15 | 5.37 | $5.82 | 486700 |
| 2022-11-14 | 5.34 | $5.73 | 450600 |
| 2022-11-11 | 5.30 | $5.71 | 346200 |
| 2022-11-10 | 5.26 | $5.66 | 510835 |
| 2022-11-09 | 5.24 | $5.34 | 316800 |
| 2022-11-08 | 5.22 | $5.46 | 337700 |
| 2022-11-07 | 5.21 | $5.41 | 326438 |
| 2022-11-04 | 5.20 | $5.35 | 368128 |
| 2022-11-03 | 5.20 | $5.32 | 390910 |
| 2022-11-02 | 5.21 | $5.33 | 722000 |
| 2022-11-01 | 5.23 | $5.46 | 380300 |
| 2022-10-31 | 5.24 | $5.38 | 358542 |
| 2022-10-28 | 5.25 | $5.39 | 455937 |
| 2022-10-27 | 5.25 | $5.30 | 254344 |
| 2022-10-26 | 5.27 | $5.24 | 395900 |
| 2022-10-25 | 5.29 | $5.25 | 430738 |
| 2022-10-24 | 5.31 | $5.14 | 354221 |
| 2022-10-21 | 5.34 | $5.11 | 540300 |
| 2022-10-20 | 5.38 | $5.03 | 713721 |
| 2022-10-19 | 5.42 | $5.02 | 437362 |
| 2022-10-18 | 5.46 | $5.09 | 722000 |
| 2022-10-17 | 5.50 | $5.02 | 599409 |
| 2022-10-14 | 5.55 | $4.97 | 663123 |
| 2022-10-13 | 5.60 | $5.09 | 1.4M |
| 2022-10-12 | 5.66 | $5.04 | 857423 |
| 2022-10-11 | 5.73 | $5.21 | 551700 |
| 2022-10-10 | 5.78 | $5.28 | 440625 |
| 2022-10-07 | 5.84 | $5.37 | 514800 |
| 2022-10-06 | 5.90 | $5.49 | 481834 |
| 2022-10-05 | 5.94 | $5.62 | 340902 |
| 2022-10-04 | 5.98 | $5.77 | 465101 |
| 2022-10-03 | 6.00 | $5.55 | 809600 |
| 2022-09-30 | 6.03 | $5.50 | 319719 |
| 2022-09-29 | 6.07 | $5.55 | 685600 |
| 2022-09-28 | 6.11 | $5.68 | 402334 |
| 2022-09-27 | 6.14 | $5.66 | 516912 |
| 2022-09-26 | 6.17 | $5.76 | 849400 |
| 2022-09-23 | 6.19 | $5.83 | 1.9M |
| 2022-09-22 | 6.22 | $5.86 | 653600 |
| 2022-09-21 | 6.24 | $5.84 | 631147 |
| 2022-09-20 | 6.26 | $5.86 | 818525 |
| 2022-09-19 | 6.28 | $6.08 | 293640 |
| 2022-09-16 | 6.29 | $6.03 | 512452 |
| 2022-09-15 | 6.31 | $6.14 | 421024 |
| 2022-09-14 | 6.33 | $6.42 | 696600 |
| 2022-09-13 | 6.33 | $6.31 | 487800 |
| 2022-09-12 | 6.34 | $6.53 | 326112 |
| 2022-09-09 | 6.33 | $6.47 | 251420 |
| 2022-09-08 | 6.33 | $6.38 | 275500 |
| 2022-09-07 | 6.32 | $6.31 | 259400 |
| 2022-09-06 | 6.32 | $6.25 | 315616 |
| 2022-09-02 | 6.32 | $6.22 | 341000 |
| 2022-09-01 | 6.32 | $6.27 | 398100 |
| 2022-08-31 | 6.32 | $6.27 | 238049 |
| 2022-08-30 | 6.32 | $6.22 | 274721 |
| 2022-08-29 | 6.32 | $6.25 | 287218 |
| 2022-08-26 | 6.33 | $6.28 | 356242 |
| 2022-08-25 | 6.33 | $6.34 | 228300 |
| 2022-08-24 | 6.32 | $6.32 | 202200 |
| 2022-08-23 | 6.33 | $6.26 | 225125 |
| 2022-08-22 | 6.32 | $6.25 | 283720 |
| 2022-08-19 | 6.32 | $6.30 | 454015 |
| 2022-08-18 | 6.32 | $6.43 | 447700 |
| 2022-08-17 | 6.31 | $6.50 | 238900 |
| 2022-08-16 | 6.29 | $6.45 | 176100 |
| 2022-08-15 | 6.28 | $6.44 | 250734 |
| 2022-08-12 | 6.26 | $6.43 | 249400 |
| 2022-08-11 | 6.23 | $6.37 | 393312 |
| 2022-08-10 | 6.20 | $6.29 | 285400 |
| 2022-08-09 | 6.18 | $6.19 | 657100 |
| 2022-08-08 | 6.17 | $6.25 | 295164 |
| 2022-08-05 | 6.15 | $6.24 | 273543 |
| 2022-08-04 | 6.14 | $6.28 | 283800 |
| 2022-08-03 | 6.14 | $6.36 | 217400 |
| 2022-08-02 | 6.13 | $6.24 | 298700 |
| 2022-08-01 | 6.13 | $6.28 | 336833 |
| 2022-07-29 | 6.12 | $6.29 | 396300 |
| 2022-07-28 | 6.11 | $6.32 | 393808 |
| 2022-07-27 | 6.11 | $6.34 | 312705 |
| 2022-07-26 | 6.10 | $6.17 | 241200 |
| 2022-07-25 | 6.11 | $6.25 | 179126 |
| 2022-07-22 | 6.11 | $6.23 | 217400 |
| 2022-07-21 | 6.10 | $6.22 | 212700 |
| 2022-07-20 | 6.07 | $6.19 | 232913 |
| 2022-07-19 | 6.04 | $6.17 | 239630 |
| 2022-07-18 | 6.01 | $5.99 | 560000 |
| 2022-07-15 | 5.99 | $5.87 | 297500 |
| 2022-07-14 | 6.01 | $5.77 | 726165 |
| 2022-07-13 | 6.04 | $5.88 | 384900 |
| 2022-07-12 | 6.07 | $5.97 | 348587 |
| 2022-07-11 | 6.11 | $6.02 | 348221 |
| 2022-07-08 | 6.15 | $6.04 | 461100 |
| 2022-07-07 | 6.19 | $6.16 | 290649 |
| 2022-07-06 | 6.23 | $6.20 | 256604 |
| 2022-07-05 | 6.26 | $6.18 | 378178 |
| 2022-07-01 | 6.29 | $6.20 | 197000 |
| 2022-06-30 | 6.32 | $6.10 | 399912 |
| 2022-06-29 | 6.35 | $6.18 | 417200 |
| 2022-06-28 | 6.37 | $6.28 | 448829 |
| 2022-06-27 | 6.40 | $6.27 | 497514 |
| 2022-06-24 | 6.42 | $6.32 | 1.0M |
| 2022-06-23 | 6.44 | $6.05 | 1.9M |
| 2022-06-22 | 6.46 | $5.58 | 777897 |
| 2022-06-21 | 6.51 | $5.56 | 1.0M |
| 2022-06-17 | 6.56 | $5.54 | 1.4M |
| 2022-06-16 | 6.62 | $5.70 | 1.4M |
| 2022-06-15 | 6.66 | $6.24 | 779600 |
| 2022-06-14 | 6.69 | $6.24 | 1.6M |
| 2022-06-13 | 6.71 | $6.58 | 1.1M |
| 2022-06-10 | 6.71 | $6.79 | 760700 |
| 2022-06-09 | 6.69 | $6.82 | 531050 |
| 2022-06-08 | 6.68 | $6.88 | 381500 |
| 2022-06-07 | 6.67 | $6.89 | 416503 |
| 2022-06-06 | 6.65 | $6.79 | 453749 |
| 2022-06-03 | 6.65 | $6.76 | 355637 |
| 2022-06-02 | 6.66 | $6.81 | 285300 |
| 2022-06-01 | 6.67 | $6.70 | 329127 |
| 2022-05-31 | 6.68 | $6.68 | 395500 |
| 2022-05-27 | 6.68 | $6.83 | 291400 |
| 2022-05-26 | 6.68 | $6.73 | 376827 |
| 2022-05-25 | 6.69 | $6.63 | 354100 |
| 2022-05-24 | 6.70 | $6.54 | 452400 |
| 2022-05-23 | 6.72 | $6.50 | 578547 |
| 2022-05-20 | 6.74 | $6.56 | 820500 |
| 2022-05-19 | 6.76 | $6.63 | 555600 |
| 2022-05-18 | 6.78 | $6.64 | 597100 |
| 2022-05-17 | 6.80 | $6.78 | 441040 |
| 2022-05-16 | 6.81 | $6.66 | 513400 |
| 2022-05-13 | 6.82 | $6.51 | 545747 |
| 2022-05-12 | 6.84 | $6.47 | 861545 |
| 2022-05-11 | 6.87 | $6.60 | 681437 |
| 2022-05-10 | 6.89 | $6.62 | 757800 |
| 2022-05-09 | 6.91 | $6.62 | 1.1M |
| 2022-05-06 | 6.93 | $6.81 | 696929 |
| 2022-05-05 | 6.94 | $6.84 | 610504 |
| 2022-05-04 | 6.94 | $7.00 | 822973 |
| 2022-05-03 | 6.94 | $6.86 | 389643 |
| 2022-05-02 | 6.95 | $6.83 | 966947 |
| 2022-04-29 | 6.96 | $6.80 | 691700 |
| 2022-04-28 | 6.96 | $6.88 | 928829 |
| 2022-04-27 | 6.97 | $6.85 | 749200 |
| 2022-04-26 | 6.98 | $6.88 | 517645 |
| 2022-04-25 | 6.98 | $6.97 | 695700 |
| 2022-04-22 | 6.99 | $6.94 | 475200 |
| 2022-04-21 | 6.99 | $7.05 | 698744 |
| 2022-04-20 | 6.99 | $6.99 | 316300 |
| 2022-04-19 | 6.98 | $6.97 | 439500 |
| 2022-04-18 | 6.98 | $6.93 | 462230 |
| 2022-04-14 | 6.97 | $6.95 | 246239 |
| 2022-04-13 | 6.97 | $7.01 | 355829 |
| 2022-04-12 | 6.96 | $7.01 | 484508 |
| 2022-04-11 | 6.96 | $7.02 | 273100 |
| 2022-04-08 | 6.96 | $7.05 | 460730 |
| 2022-04-07 | 6.96 | $6.97 | 372700 |
| 2022-04-06 | 6.95 | $6.91 | 461800 |
| 2022-04-05 | 6.95 | $6.96 | 317300 |
| 2022-04-04 | 6.94 | $7.00 | 358100 |
| 2022-04-01 | 6.93 | $6.96 | 338137 |
| 2022-03-31 | 6.93 | $6.93 | 367115 |
| 2022-03-30 | 6.94 | $6.96 | 533000 |
| 2022-03-29 | 6.94 | $7.07 | 608400 |
| 2022-03-28 | 6.93 | $7.03 | 346514 |
| 2022-03-25 | 6.92 | $7.05 | 760202 |
| 2022-03-24 | 6.91 | $7.07 | 1.7M |
| 2022-03-23 | 6.89 | $6.93 | 611007 |
| 2022-03-22 | 6.89 | $6.90 | 586800 |
| 2022-03-21 | 6.88 | $6.83 | 403800 |
| 2022-03-18 | 6.88 | $6.86 | 477727 |
| 2022-03-17 | 6.89 | $6.88 | 504200 |
| 2022-03-16 | 6.89 | $6.85 | 1.1M |
| 2022-03-15 | 6.90 | $7.03 | 535400 |
| 2022-03-14 | 6.89 | $6.98 | 672831 |
| 2022-03-11 | 6.89 | $6.95 | 590000 |
| 2022-03-10 | 6.89 | $6.91 | 567200 |
| 2022-03-09 | 6.90 | $6.91 | 457600 |
| 2022-03-08 | 6.91 | $6.79 | 926400 |
| 2022-03-07 | 6.92 | $6.79 | 884317 |
| 2022-03-04 | 6.93 | $6.97 | 651743 |
| 2022-03-03 | 6.93 | $6.97 | 593005 |
| 2022-03-02 | 6.93 | $6.97 | 648500 |
| 2022-03-01 | 6.94 | $6.86 | 607100 |
| 2022-02-28 | 6.94 | $6.85 | 611700 |
| 2022-02-25 | 6.94 | $6.87 | 736907 |
| 2022-02-24 | 6.94 | $6.78 | 1.3M |
| 2022-02-23 | 6.95 | $6.76 | 724000 |
| 2022-02-22 | 6.96 | $6.78 | 948860 |
| 2022-02-18 | 6.97 | $6.90 | 434824 |
| 2022-02-17 | 6.98 | $6.90 | 448500 |
| 2022-02-16 | 6.99 | $7.03 | 393921 |
| 2022-02-15 | 7.00 | $7.02 | 387717 |
| 2022-02-14 | 7.00 | $6.88 | 960908 |
| 2022-02-11 | 7.02 | $6.92 | 745400 |
| 2022-02-10 | 7.03 | $7.03 | 553400 |
| 2022-02-09 | 7.04 | $7.07 | 520400 |
| 2022-02-08 | 7.05 | $7.06 | 364300 |
| 2022-02-07 | 7.05 | $7.04 | 526681 |
| 2022-02-04 | 7.05 | $6.97 | 723259 |
| 2022-02-03 | 7.06 | $6.93 | 585500 |
| 2022-02-02 | 7.06 | $7.06 | 546400 |
| 2022-02-01 | 7.07 | $6.99 | 619612 |
| 2022-01-31 | 7.07 | $6.95 | 671431 |
| 2022-01-28 | 7.09 | $6.84 | 774200 |
| 2022-01-27 | 7.10 | $6.87 | 828360 |
| 2022-01-26 | 7.12 | $6.94 | 938400 |
| 2022-01-25 | 7.14 | $6.96 | 932123 |
| 2022-01-24 | 7.15 | $7.08 | 2.3M |
| 2022-01-21 | 7.16 | $7.04 | 1.2M |
| 2022-01-20 | 7.16 | $7.13 | 708031 |
| 2022-01-19 | 7.16 | $7.12 | 540300 |
| 2022-01-18 | 7.15 | $7.11 | 540330 |
| 2022-01-14 | 7.15 | $7.20 | 543737 |
| 2022-01-13 | 7.15 | $7.24 | 425300 |
| 2022-01-12 | 7.15 | $7.24 | 542322 |
| 2022-01-11 | 7.13 | $7.16 | 437100 |
| 2022-01-10 | 7.12 | $7.08 | 531900 |
| 2022-01-07 | 7.12 | $7.06 | 583100 |
| 2022-01-06 | 7.12 | $7.12 | 553152 |
| 2022-01-05 | 7.13 | $7.04 | 602300 |
| 2022-01-04 | 7.14 | $7.15 | 502428 |
| 2022-01-03 | 7.15 | $7.13 | 696700 |
| 2021-12-31 | 7.15 | $7.19 | 338948 |
| 2021-12-30 | 7.15 | $7.18 | 385110 |
| 2021-12-29 | 7.14 | $7.22 | 457400 |
| 2021-12-28 | 7.13 | $7.25 | 392743 |
| 2021-12-27 | 7.13 | $7.23 | 297700 |
| 2021-12-23 | 7.12 | $7.23 | 495600 |
| 2021-12-22 | 7.12 | $7.18 | 449600 |
| 2021-12-21 | 7.12 | $7.08 | 533221 |
| 2021-12-20 | 7.12 | $6.98 | 1.5M |
| 2021-12-17 | 7.13 | $7.13 | 1.7M |
| 2021-12-16 | 7.13 | $7.14 | 799245 |
| 2021-12-15 | 7.13 | $7.12 | 726800 |
| 2021-12-14 | 7.13 | $6.96 | 729500 |
| 2021-12-13 | 7.14 | $6.98 | 537411 |
| 2021-12-10 | 7.14 | $7.02 | 502310 |
| 2021-12-09 | 7.14 | $7.03 | 802130 |
| 2021-12-08 | 7.14 | $7.32 | 830111 |
| 2021-12-07 | 7.13 | $7.37 | 860922 |
| 2021-12-06 | 7.11 | $7.25 | 1.1M |
| 2021-12-03 | 7.10 | $7.09 | 703242 |
| 2021-12-02 | 7.10 | $7.15 | 694000 |
| 2021-12-01 | 7.09 | $7.02 | 879845 |
| 2021-11-30 | 7.09 | $7.07 | 752300 |
| 2021-11-29 | 7.09 | $7.18 | 664100 |
| 2021-11-26 | 7.07 | $7.13 | 713600 |
| 2021-11-24 | 7.07 | $7.19 | 339011 |
| 2021-11-23 | 7.05 | $7.17 | 497701 |
| 2021-11-22 | 7.04 | $7.12 | 729032 |
| 2021-11-19 | 7.04 | $7.13 | 425441 |
| 2021-11-18 | 7.03 | $7.20 | 790900 |
| 2021-11-17 | 7.01 | $7.13 | 629632 |
| 2021-11-16 | 7.00 | $7.10 | 544800 |
| 2021-11-15 | 6.99 | $7.09 | 577459 |
| 2021-11-12 | 6.98 | $7.07 | 363644 |
| 2021-11-11 | 6.97 | $7.04 | 203700 |
| 2021-11-10 | 6.96 | $7.01 | 302900 |
| 2021-11-09 | 6.94 | $7.06 | 300000 |
| 2021-11-08 | 6.92 | $7.07 | 323248 |
| 2021-11-05 | 6.90 | $7.06 | 370703 |
| 2021-11-04 | 6.89 | $7.01 | 214400 |
| 2021-11-03 | 6.87 | $7.01 | 292823 |
| 2021-11-02 | 6.86 | $7.01 | 428900 |
| 2021-11-01 | 6.84 | $6.96 | 399700 |
| 2021-10-29 | 6.82 | $6.91 | 262800 |
| 2021-10-28 | 6.81 | $6.96 | 437136 |
| 2021-10-27 | 6.80 | $6.90 | 419000 |
| 2021-10-26 | 6.79 | $7.00 | 682200 |
| 2021-10-25 | 6.77 | $6.98 | 339527 |
| 2021-10-22 | 6.76 | $6.97 | 282236 |
| 2021-10-21 | 6.75 | $6.95 | 236207 |
| 2021-10-20 | 6.75 | $6.93 | 565200 |
| 2021-10-19 | 6.73 | $6.87 | 398048 |
| 2021-10-18 | 6.72 | $6.87 | 325500 |
| 2021-10-15 | 6.70 | $6.83 | 305400 |
| 2021-10-14 | 6.69 | $6.81 | 377200 |
| 2021-10-13 | 6.68 | $6.69 | 312600 |
| 2021-10-12 | 6.69 | $6.66 | 361700 |
| 2021-10-11 | 6.70 | $6.70 | 315941 |
| 2021-10-08 | 6.71 | $6.72 | 259600 |
| 2021-10-07 | 6.73 | $6.72 | 390120 |
| 2021-10-06 | 6.74 | $6.68 | 342720 |
| 2021-10-05 | 6.76 | $6.68 | 308329 |
| 2021-10-04 | 6.78 | $6.64 | 433700 |
| 2021-10-01 | 6.80 | $6.72 | 427400 |
| 2021-09-30 | 6.82 | $6.65 | 378103 |
| 2021-09-29 | 6.83 | $6.70 | 505200 |
| 2021-09-28 | 6.84 | $6.68 | 500400 |
| 2021-09-27 | 6.85 | $6.79 | 494428 |
| 2021-09-24 | 6.85 | $6.80 | 682848 |
| 2021-09-23 | 6.85 | $6.76 | 1.6M |
| 2021-09-22 | 6.85 | $6.68 | 708616 |
| 2021-09-21 | 6.86 | $6.53 | 600037 |
| 2021-09-20 | 6.87 | $6.52 | 1.2M |
| 2021-09-17 | 6.88 | $6.65 | 828358 |
| 2021-09-16 | 6.89 | $6.71 | 634441 |
| 2021-09-15 | 6.89 | $6.74 | 856436 |
| 2021-09-14 | 6.89 | $6.89 | 1.2M |
| 2021-09-13 | 6.88 | $7.00 | 1.0M |
| 2021-09-10 | 6.87 | $6.99 | 730317 |
| 2021-09-09 | 6.87 | $7.03 | 748900 |
| 2021-09-08 | 6.86 | $7.07 | 727400 |
| 2021-09-07 | 6.84 | $7.06 | 694424 |
| 2021-09-03 | 6.83 | $7.05 | 702775 |
| 2021-09-02 | 6.81 | $7.00 | 771800 |
| 2021-09-01 | 6.80 | $6.91 | 357913 |
| 2021-08-31 | 6.79 | $6.89 | 541944 |
| 2021-08-30 | 6.78 | $6.87 | 498600 |
| 2021-08-27 | 6.77 | $6.86 | 557500 |
| 2021-08-26 | 6.76 | $6.78 | 959500 |
| 2021-08-25 | 6.76 | $6.81 | 685911 |
| 2021-08-24 | 6.75 | $6.82 | 475102 |
| 2021-08-23 | 6.74 | $6.81 | 528496 |
| 2021-08-20 | 6.73 | $6.72 | 699200 |
| 2021-08-19 | 6.73 | $6.71 | 798814 |
| 2021-08-18 | 6.72 | $6.70 | 715400 |
| 2021-08-17 | 6.72 | $6.73 | 1.2M |
| 2021-08-16 | 6.72 | $6.82 | 542500 |
| 2021-08-13 | 6.71 | $6.81 | 591617 |
| 2021-08-12 | 6.71 | $6.87 | 367970 |
| 2021-08-11 | 6.70 | $6.82 | 581200 |
| 2021-08-10 | 6.70 | $6.78 | 584842 |
| 2021-08-09 | 6.70 | $6.77 | 643400 |
| 2021-08-06 | 6.70 | $6.77 | 669200 |
| 2021-08-05 | 6.71 | $6.73 | 400100 |
| 2021-08-04 | 6.71 | $6.71 | 578500 |
| 2021-08-03 | 6.72 | $6.74 | 548420 |
| 2021-08-02 | 6.72 | $6.68 | 752000 |
| 2021-07-30 | 6.73 | $6.67 | 484809 |
| 2021-07-29 | 6.74 | $6.71 | 711612 |
| 2021-07-28 | 6.75 | $6.61 | 621900 |
| 2021-07-27 | 6.76 | $6.60 | 1.2M |
| 2021-07-26 | 6.78 | $6.66 | 768400 |
| 2021-07-23 | 6.79 | $6.66 | 1.3M |
| 2021-07-22 | 6.81 | $6.61 | 2.7M |
| 2021-07-21 | 6.83 | $6.73 | 835800 |
| 2021-07-20 | 6.84 | $6.72 | 506630 |
| 2021-07-19 | 6.85 | $6.63 | 1.1M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
5.65
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.85
Average
5.87
Maximum
7.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.65 | $5.73 | 381309 |
| 2026-07-15 | 5.64 | $5.70 | 968256 |
| 2026-07-14 | 5.63 | $5.66 | 912085 |
| 2026-07-13 | 5.63 | $5.67 | 941000 |
| 2026-07-10 | 5.63 | $5.64 | 710945 |
| 2026-07-09 | 5.62 | $5.67 | 721446 |
| 2026-07-08 | 5.62 | $5.67 | 492865 |
| 2026-07-07 | 5.61 | $5.64 | 446424 |
| 2026-07-06 | 5.61 | $5.72 | 703884 |
| 2026-07-02 | 5.60 | $5.67 | 789400 |
| 2026-07-01 | 5.59 | $5.63 | 762400 |
| 2026-06-30 | 5.59 | $5.66 | 1.2M |
| 2026-06-29 | 5.58 | $5.69 | 837239 |
| 2026-06-26 | 5.57 | $5.62 | 1.6M |
| 2026-06-25 | 5.56 | $5.65 | 1.5M |
| 2026-06-24 | 5.55 | $5.54 | 1.5M |
| 2026-06-23 | 5.56 | $5.53 | 1.9M |
| 2026-06-22 | 5.56 | $5.57 | 2.4M |
| 2026-06-18 | 5.56 | $5.49 | 829600 |
| 2026-06-17 | 5.56 | $5.41 | 984105 |
| 2026-06-16 | 5.58 | $5.49 | 1.4M |
| 2026-06-15 | 5.59 | $5.56 | 1.1M |
| 2026-06-12 | 5.59 | $5.65 | 977420 |
| 2026-06-11 | 5.59 | $5.63 | 691400 |
| 2026-06-10 | 5.58 | $5.56 | 954700 |
| 2026-06-09 | 5.58 | $5.55 | 1.3M |
| 2026-06-08 | 5.59 | $5.49 | 1.5M |
| 2026-06-05 | 5.60 | $5.53 | 861305 |
| 2026-06-04 | 5.61 | $5.60 | 1.3M |
| 2026-06-03 | 5.61 | $5.61 | 771152 |
| 2026-06-02 | 5.61 | $5.62 | 970632 |
| 2026-06-01 | 5.60 | $5.59 | 1.5M |
| 2026-05-29 | 5.61 | $5.61 | 1.0M |
| 2026-05-28 | 5.61 | $5.63 | 1.3M |
| 2026-05-27 | 5.60 | $5.64 | 853352 |
| 2026-05-26 | 5.60 | $5.62 | 1.0M |
| 2026-05-22 | 5.60 | $5.56 | 1.1M |
| 2026-05-21 | 5.60 | $5.57 | 1.3M |
| 2026-05-20 | 5.60 | $5.55 | 1.1M |
| 2026-05-19 | 5.61 | $5.54 | 1.1M |
| 2026-05-18 | 5.62 | $5.57 | 1.5M |
| 2026-05-15 | 5.62 | $5.53 | 1.6M |
| 2026-05-14 | 5.63 | $5.60 | 1.1M |
| 2026-05-13 | 5.63 | $5.59 | 1.1M |
| 2026-05-12 | 5.64 | $5.58 | 1.2M |
| 2026-05-11 | 5.65 | $5.59 | 2.2M |
| 2026-05-08 | 5.65 | $5.67 | 869200 |
| 2026-05-07 | 5.65 | $5.67 | 1.4M |
| 2026-05-06 | 5.65 | $5.75 | 1.2M |
| 2026-05-05 | 5.64 | $5.67 | 1.5M |
| 2026-05-04 | 5.63 | $5.62 | 1.2M |
| 2026-05-01 | 5.63 | $5.68 | 1.1M |
| 2026-04-30 | 5.63 | $5.67 | 1.1M |
| 2026-04-29 | 5.62 | $5.55 | 2.6M |
| 2026-04-28 | 5.63 | $5.63 | 1.4M |
| 2026-04-27 | 5.63 | $5.71 | 834182 |
| 2026-04-24 | 5.62 | $5.61 | 844351 |
| 2026-04-23 | 5.63 | $5.56 | 979274 |
| 2026-04-22 | 5.63 | $5.58 | 1.3M |
| 2026-04-21 | 5.64 | $5.63 | 1.1M |
| 2026-04-20 | 5.64 | $5.70 | 1.1M |
| 2026-04-17 | 5.63 | $5.79 | 973300 |
| 2026-04-16 | 5.62 | $5.79 | 1.5M |
| 2026-04-15 | 5.60 | $5.66 | 845900 |
| 2026-04-14 | 5.59 | $5.66 | 872000 |
| 2026-04-13 | 5.59 | $5.64 | 916200 |
| 2026-04-10 | 5.58 | $5.59 | 693390 |
| 2026-04-09 | 5.58 | $5.58 | 1.3M |
| 2026-04-08 | 5.58 | $5.59 | 1.5M |
| 2026-04-07 | 5.58 | $5.37 | 964135 |
| 2026-04-06 | 5.60 | $5.39 | 1.3M |
| 2026-04-02 | 5.62 | $5.34 | 1.6M |
| 2026-04-01 | 5.65 | $5.42 | 3.1M |
| 2026-03-31 | 5.68 | $5.60 | 765700 |
| 2026-03-30 | 5.68 | $5.48 | 957022 |
| 2026-03-27 | 5.70 | $5.51 | 1.0M |
| 2026-03-26 | 5.73 | $5.51 | 924100 |
| 2026-03-25 | 5.75 | $5.57 | 726341 |
| 2026-03-24 | 5.77 | $5.66 | 1.9M |
| 2026-03-23 | 5.78 | $5.60 | 2.0M |
| 2026-03-20 | 5.80 | $5.52 | 1.1M |
| 2026-03-19 | 5.83 | $5.54 | 1.5M |
| 2026-03-18 | 5.86 | $5.51 | 893100 |
| 2026-03-17 | 5.89 | $5.53 | 1.4M |
| 2026-03-16 | 5.93 | $5.68 | 1.0M |
| 2026-03-13 | 5.96 | $5.62 | 1.2M |
| 2026-03-12 | 5.99 | $5.69 | 923168 |
| 2026-03-11 | 6.02 | $5.74 | 901046 |
| 2026-03-10 | 6.05 | $5.80 | 891241 |
| 2026-03-09 | 6.08 | $5.77 | 1.1M |
| 2026-03-06 | 6.11 | $5.86 | 766093 |
| 2026-03-05 | 6.14 | $5.94 | 1.3M |
| 2026-03-04 | 6.16 | $6.04 | 637779 |
| 2026-03-03 | 6.17 | $5.99 | 1.1M |
| 2026-03-02 | 6.19 | $6.04 | 2.3M |
| 2026-02-27 | 6.21 | $6.18 | 2.8M |
| 2026-02-26 | 6.21 | $6.23 | 4.4M |
| 2026-02-25 | 6.21 | $6.24 | 1.2M |
| 2026-02-24 | 6.21 | $6.23 | 2.2M |
| 2026-02-23 | 6.21 | $6.17 | 1.8M |
| 2026-02-20 | 6.21 | $6.17 | 1.2M |
| 2026-02-19 | 6.21 | $6.20 | 4.0M |
| 2026-02-18 | 6.22 | $6.24 | 2.1M |
| 2026-02-17 | 6.21 | $6.36 | 583376 |
| 2026-02-13 | 6.20 | $6.30 | 489446 |
| 2026-02-12 | 6.19 | $6.28 | 684174 |
| 2026-02-11 | 6.18 | $6.33 | 454298 |
| 2026-02-10 | 6.16 | $6.29 | 412989 |
| 2026-02-09 | 6.15 | $6.27 | 677306 |
| 2026-02-06 | 6.13 | $6.23 | 581861 |
| 2026-02-05 | 6.12 | $6.10 | 490052 |
| 2026-02-04 | 6.13 | $6.15 | 610848 |
| 2026-02-03 | 6.12 | $6.16 | 391709 |
| 2026-02-02 | 6.12 | $6.14 | 409239 |
| 2026-01-30 | 6.12 | $6.08 | 339900 |
| 2026-01-29 | 6.12 | $6.05 | 1.3M |
| 2026-01-28 | 6.13 | $6.08 | 636605 |
| 2026-01-27 | 6.13 | $6.13 | 268310 |
| 2026-01-26 | 6.13 | $6.10 | 508229 |
| 2026-01-23 | 6.14 | $6.12 | 390446 |
| 2026-01-22 | 6.14 | $6.19 | 601500 |
| 2026-01-21 | 6.14 | $6.14 | 431455 |
| 2026-01-20 | 6.13 | $6.07 | 830353 |
| 2026-01-16 | 6.14 | $6.12 | 532846 |
| 2026-01-15 | 6.14 | $6.14 | 608200 |
| 2026-01-14 | 6.14 | $6.15 | 391400 |
| 2026-01-13 | 6.14 | $6.16 | 483947 |
| 2026-01-12 | 6.14 | $6.17 | 345111 |
| 2026-01-09 | 6.14 | $6.19 | 549642 |
| 2026-01-08 | 6.13 | $6.14 | 215746 |
| 2026-01-07 | 6.13 | $6.13 | 329446 |
| 2026-01-06 | 6.13 | $6.18 | 581424 |
| 2026-01-05 | 6.13 | $6.09 | 511136 |
| 2026-01-02 | 6.13 | $6.10 | 750400 |
| 2025-12-31 | 6.14 | $6.17 | 482026 |
| 2025-12-30 | 6.13 | $6.18 | 429700 |
| 2025-12-29 | 6.13 | $6.13 | 436200 |
| 2025-12-26 | 6.13 | $6.13 | 410811 |
| 2025-12-24 | 6.13 | $6.15 | 157500 |
| 2025-12-23 | 6.12 | $6.11 | 498600 |
| 2025-12-22 | 6.12 | $6.17 | 658335 |
| 2025-12-19 | 6.12 | $6.23 | 1.7M |
| 2025-12-18 | 6.11 | $6.18 | 1.5M |
| 2025-12-17 | 6.10 | $6.03 | 498700 |
| 2025-12-16 | 6.11 | $6.02 | 661832 |
| 2025-12-15 | 6.12 | $6.03 | 587654 |
| 2025-12-12 | 6.13 | $6.04 | 710825 |
| 2025-12-11 | 6.14 | $6.18 | 612429 |
| 2025-12-10 | 6.13 | $6.26 | 605600 |
| 2025-12-09 | 6.12 | $6.21 | 367238 |
| 2025-12-08 | 6.11 | $6.15 | 306300 |
| 2025-12-05 | 6.10 | $6.18 | 303231 |
| 2025-12-04 | 6.10 | $6.19 | 297344 |
| 2025-12-03 | 6.09 | $6.22 | 400500 |
| 2025-12-02 | 6.07 | $6.20 | 350282 |
| 2025-12-01 | 6.06 | $6.18 | 385600 |
| 2025-11-28 | 6.04 | $6.17 | 313500 |
| 2025-11-26 | 6.03 | $6.13 | 519705 |
| 2025-11-25 | 6.02 | $6.11 | 268500 |
| 2025-11-24 | 6.01 | $6.07 | 290147 |
| 2025-11-21 | 6.01 | $6.01 | 474122 |
| 2025-11-20 | 6.01 | $5.91 | 535777 |
| 2025-11-19 | 6.02 | $5.97 | 323900 |
| 2025-11-18 | 6.02 | $5.99 | 694021 |
| 2025-11-17 | 6.02 | $5.99 | 497725 |
| 2025-11-14 | 6.03 | $6.05 | 685600 |
| 2025-11-13 | 6.02 | $6.01 | 358223 |
| 2025-11-12 | 6.03 | $6.05 | 369713 |
| 2025-11-11 | 6.02 | $6.04 | 312321 |
| 2025-11-10 | 6.02 | $6.06 | 324700 |
| 2025-11-07 | 6.02 | $5.96 | 591513 |
| 2025-11-06 | 6.02 | $6.00 | 434321 |
| 2025-11-05 | 6.03 | $5.96 | 424934 |
| 2025-11-04 | 6.03 | $5.98 | 669518 |
| 2025-11-03 | 6.04 | $6.06 | 315622 |
| 2025-10-31 | 6.04 | $6.09 | 337391 |
| 2025-10-30 | 6.03 | $6.04 | 354800 |
| 2025-10-29 | 6.03 | $6.00 | 360744 |
| 2025-10-28 | 6.03 | $6.02 | 275607 |
| 2025-10-27 | 6.03 | $6.10 | 345723 |
| 2025-10-24 | 6.03 | $6.07 | 333922 |
| 2025-10-23 | 6.02 | $6.01 | 186577 |
| 2025-10-22 | 6.02 | $5.98 | 407200 |
| 2025-10-21 | 6.03 | $6.00 | 479700 |
| 2025-10-20 | 6.03 | $6.02 | 387609 |
| 2025-10-17 | 6.03 | $5.92 | 602107 |
| 2025-10-16 | 6.04 | $5.92 | 517937 |
| 2025-10-15 | 6.06 | $6.00 | 330434 |
| 2025-10-14 | 6.06 | $5.99 | 303900 |
| 2025-10-13 | 6.07 | $5.94 | 429100 |
| 2025-10-10 | 6.09 | $5.86 | 923400 |
| 2025-10-09 | 6.11 | $6.00 | 519800 |
| 2025-10-08 | 6.12 | $6.08 | 327800 |
| 2025-10-07 | 6.12 | $6.07 | 365100 |
| 2025-10-06 | 6.13 | $6.10 | 423000 |
| 2025-10-03 | 6.13 | $6.17 | 288304 |
| 2025-10-02 | 6.13 | $6.15 | 224200 |
| 2025-10-01 | 6.13 | $6.15 | 236700 |
| 2025-09-30 | 6.13 | $6.09 | 480134 |
| 2025-09-29 | 6.13 | $6.11 | 649700 |
| 2025-09-26 | 6.13 | $6.13 | 521802 |
| 2025-09-25 | 6.13 | $6.10 | 523500 |
| 2025-09-24 | 6.13 | $6.18 | 483500 |
| 2025-09-23 | 6.13 | $6.24 | 1.5M |
| 2025-09-22 | 6.12 | $6.19 | 1.4M |
| 2025-09-19 | 6.11 | $6.09 | 553020 |
| 2025-09-18 | 6.11 | $6.09 | 469151 |
| 2025-09-17 | 6.11 | $6.08 | 567124 |
| 2025-09-16 | 6.12 | $6.07 | 941923 |
| 2025-09-15 | 6.12 | $6.32 | 791605 |
| 2025-09-12 | 6.10 | $6.29 | 578600 |
| 2025-09-11 | 6.08 | $6.27 | 501100 |
| 2025-09-10 | 6.06 | $6.16 | 471358 |
| 2025-09-09 | 6.05 | $6.16 | 394310 |
| 2025-09-08 | 6.04 | $6.15 | 307239 |
| 2025-09-05 | 6.03 | $6.14 | 408600 |
| 2025-09-04 | 6.02 | $6.16 | 343545 |
| 2025-09-03 | 6.00 | $6.11 | 500600 |
| 2025-09-02 | 5.99 | $6.10 | 578518 |
| 2025-08-29 | 5.98 | $6.11 | 591011 |
| 2025-08-28 | 5.97 | $6.04 | 419282 |
| 2025-08-27 | 5.96 | $6.04 | 259127 |
| 2025-08-26 | 5.95 | $6.03 | 366400 |
| 2025-08-25 | 5.94 | $6.00 | 256300 |
| 2025-08-22 | 5.94 | $6.00 | 673100 |
| 2025-08-21 | 5.93 | $5.94 | 385692 |
| 2025-08-20 | 5.93 | $5.99 | 188700 |
| 2025-08-19 | 5.92 | $6.00 | 290104 |
| 2025-08-18 | 5.92 | $5.98 | 251600 |
| 2025-08-15 | 5.91 | $5.96 | 262600 |
| 2025-08-14 | 5.91 | $5.99 | 317911 |
| 2025-08-13 | 5.90 | $5.98 | 358013 |
| 2025-08-12 | 5.89 | $5.95 | 343100 |
| 2025-08-11 | 5.88 | $5.89 | 266612 |
| 2025-08-08 | 5.88 | $5.90 | 267208 |
| 2025-08-07 | 5.88 | $5.93 | 385100 |
| 2025-08-06 | 5.87 | $5.89 | 222622 |
| 2025-08-05 | 5.87 | $5.86 | 404514 |
| 2025-08-04 | 5.87 | $5.88 | 234537 |
| 2025-08-01 | 5.87 | $5.82 | 375400 |
| 2025-07-31 | 5.88 | $5.82 | 415621 |
| 2025-07-30 | 5.88 | $5.86 | 279300 |
| 2025-07-29 | 5.88 | $5.90 | 271700 |
| 2025-07-28 | 5.88 | $5.92 | 618356 |
| 2025-07-25 | 5.88 | $5.96 | 337100 |
| 2025-07-24 | 5.87 | $5.94 | 442549 |
| 2025-07-23 | 5.86 | $5.92 | 521428 |
| 2025-07-22 | 5.86 | $5.93 | 324103 |
| 2025-07-21 | 5.85 | $5.89 | 368300 |
| 2025-07-18 | 5.84 | $5.91 | 584913 |
| 2025-07-17 | 5.84 | $5.89 | 247019 |
| 2025-07-16 | 5.83 | $5.85 | 320246 |
| 2025-07-15 | 5.83 | $5.81 | 629700 |
| 2025-07-14 | 5.83 | $5.89 | 337100 |
| 2025-07-11 | 5.82 | $5.90 | 256228 |
| 2025-07-10 | 5.82 | $5.92 | 265000 |
| 2025-07-09 | 5.81 | $5.91 | 296700 |
| 2025-07-08 | 5.79 | $5.88 | 325116 |
| 2025-07-07 | 5.79 | $5.88 | 506400 |
| 2025-07-03 | 5.78 | $5.93 | 501039 |
| 2025-07-02 | 5.76 | $5.90 | 537048 |
| 2025-07-01 | 5.74 | $5.86 | 491153 |
| 2025-06-30 | 5.73 | $5.82 | 583404 |
| 2025-06-27 | 5.72 | $5.78 | 401333 |
| 2025-06-26 | 5.72 | $5.75 | 392300 |
| 2025-06-25 | 5.71 | $5.73 | 298800 |
| 2025-06-24 | 5.71 | $5.72 | 508500 |
| 2025-06-23 | 5.71 | $5.76 | 1.8M |
| 2025-06-20 | 5.71 | $5.70 | 1.3M |
| 2025-06-18 | 5.71 | $5.62 | 554818 |
| 2025-06-17 | 5.72 | $5.57 | 574756 |
| 2025-06-16 | 5.73 | $5.61 | 540343 |
| 2025-06-13 | 5.74 | $5.57 | 1.2M |
| 2025-06-12 | 5.76 | $5.86 | 664200 |
| 2025-06-11 | 5.75 | $5.86 | 368310 |
| 2025-06-10 | 5.74 | $5.87 | 583943 |
| 2025-06-09 | 5.73 | $5.83 | 549406 |
| 2025-06-06 | 5.72 | $5.79 | 402341 |
| 2025-06-05 | 5.71 | $5.78 | 422828 |
| 2025-06-04 | 5.70 | $5.78 | 279415 |
| 2025-06-03 | 5.69 | $5.79 | 500700 |
| 2025-06-02 | 5.68 | $5.77 | 383786 |
| 2025-05-30 | 5.68 | $5.76 | 534389 |
| 2025-05-29 | 5.67 | $5.77 | 420700 |
| 2025-05-28 | 5.66 | $5.72 | 696706 |
| 2025-05-27 | 5.65 | $5.79 | 483413 |
| 2025-05-23 | 5.63 | $5.72 | 400117 |
| 2025-05-22 | 5.63 | $5.70 | 428300 |
| 2025-05-21 | 5.62 | $5.71 | 513300 |
| 2025-05-20 | 5.61 | $5.77 | 370300 |
| 2025-05-19 | 5.59 | $5.77 | 583136 |
| 2025-05-16 | 5.57 | $5.75 | 620100 |
| 2025-05-15 | 5.55 | $5.77 | 502800 |
| 2025-05-14 | 5.53 | $5.71 | 297200 |
| 2025-05-13 | 5.51 | $5.74 | 499400 |
| 2025-05-12 | 5.49 | $5.73 | 607303 |
| 2025-05-09 | 5.46 | $5.59 | 356847 |
| 2025-05-08 | 5.45 | $5.57 | 420303 |
| 2025-05-07 | 5.43 | $5.57 | 474425 |
| 2025-05-06 | 5.42 | $5.55 | 292615 |
| 2025-05-05 | 5.41 | $5.55 | 541300 |
| 2025-05-02 | 5.39 | $5.61 | 450400 |
| 2025-05-01 | 5.37 | $5.51 | 787912 |
| 2025-04-30 | 5.35 | $5.48 | 338200 |
| 2025-04-29 | 5.34 | $5.50 | 611300 |
| 2025-04-28 | 5.32 | $5.43 | 533649 |
| 2025-04-25 | 5.31 | $5.39 | 589712 |
| 2025-04-24 | 5.31 | $5.36 | 441419 |
| 2025-04-23 | 5.30 | $5.30 | 586803 |
| 2025-04-22 | 5.30 | $5.27 | 263800 |
| 2025-04-21 | 5.30 | $5.17 | 585238 |
| 2025-04-17 | 5.32 | $5.27 | 640100 |
| 2025-04-16 | 5.32 | $5.21 | 434105 |
| 2025-04-15 | 5.33 | $5.32 | 456600 |
| 2025-04-14 | 5.33 | $5.30 | 350600 |
| 2025-04-11 | 5.34 | $5.23 | 426300 |
| 2025-04-10 | 5.35 | $5.16 | 755200 |
| 2025-04-09 | 5.37 | $5.33 | 1.1M |
| 2025-04-08 | 5.37 | $4.97 | 881213 |
| 2025-04-07 | 5.42 | $5.00 | 1.8M |
| 2025-04-04 | 5.46 | $5.05 | 2.2M |
| 2025-04-03 | 5.50 | $5.36 | 1.1M |
| 2025-04-02 | 5.52 | $5.50 | 419525 |
| 2025-04-01 | 5.52 | $5.48 | 492000 |
| 2025-03-31 | 5.52 | $5.51 | 497300 |
| 2025-03-28 | 5.52 | $5.50 | 446100 |
| 2025-03-27 | 5.53 | $5.54 | 369819 |
| 2025-03-26 | 5.53 | $5.53 | 401245 |
| 2025-03-25 | 5.53 | $5.57 | 585700 |
| 2025-03-24 | 5.52 | $5.67 | 1.9M |
| 2025-03-21 | 5.51 | $5.60 | 1.7M |
| 2025-03-20 | 5.50 | $5.49 | 565300 |
| 2025-03-19 | 5.50 | $5.43 | 549341 |
| 2025-03-18 | 5.50 | $5.37 | 459700 |
| 2025-03-17 | 5.52 | $5.39 | 1.0M |
| 2025-03-14 | 5.53 | $5.49 | 528000 |
| 2025-03-13 | 5.53 | $5.46 | 549701 |
| 2025-03-12 | 5.54 | $5.51 | 563021 |
| 2025-03-11 | 5.55 | $5.53 | 671900 |
| 2025-03-10 | 5.55 | $5.46 | 755441 |
| 2025-03-07 | 5.56 | $5.60 | 478326 |
| 2025-03-06 | 5.55 | $5.57 | 478183 |
| 2025-03-05 | 5.55 | $5.59 | 456113 |
| 2025-03-04 | 5.55 | $5.53 | 588000 |
| 2025-03-03 | 5.55 | $5.55 | 496800 |
| 2025-02-28 | 5.55 | $5.57 | 282143 |
| 2025-02-27 | 5.54 | $5.47 | 562943 |
| 2025-02-26 | 5.55 | $5.53 | 352801 |
| 2025-02-25 | 5.55 | $5.55 | 609700 |
| 2025-02-24 | 5.55 | $5.54 | 371234 |
| 2025-02-21 | 5.56 | $5.55 | 453700 |
| 2025-02-20 | 5.56 | $5.61 | 390944 |
| 2025-02-19 | 5.55 | $5.64 | 453214 |
| 2025-02-18 | 5.54 | $5.59 | 462807 |
| 2025-02-14 | 5.54 | $5.55 | 531000 |
| 2025-02-13 | 5.54 | $5.56 | 298500 |
| 2025-02-12 | 5.53 | $5.55 | 627900 |
| 2025-02-11 | 5.53 | $5.55 | 252514 |
| 2025-02-10 | 5.53 | $5.54 | 285005 |
| 2025-02-07 | 5.53 | $5.53 | 354036 |
| 2025-02-06 | 5.53 | $5.56 | 351664 |
| 2025-02-05 | 5.52 | $5.57 | 299147 |
| 2025-02-04 | 5.52 | $5.51 | 376000 |
| 2025-02-03 | 5.52 | $5.51 | 640130 |
| 2025-01-31 | 5.52 | $5.53 | 407809 |
| 2025-01-30 | 5.52 | $5.58 | 415041 |
| 2025-01-29 | 5.51 | $5.54 | 671700 |
| 2025-01-28 | 5.51 | $5.63 | 300000 |
| 2025-01-27 | 5.50 | $5.65 | 675800 |
| 2025-01-24 | 5.48 | $5.65 | 1.0M |
| 2025-01-23 | 5.47 | $5.53 | 472200 |
| 2025-01-22 | 5.46 | $5.51 | 406713 |
| 2025-01-21 | 5.45 | $5.54 | 320683 |
| 2025-01-17 | 5.44 | $5.50 | 423245 |
| 2025-01-16 | 5.44 | $5.44 | 228500 |
| 2025-01-15 | 5.44 | $5.44 | 398600 |
| 2025-01-14 | 5.44 | $5.36 | 600718 |
| 2025-01-13 | 5.45 | $5.36 | 334179 |
| 2025-01-10 | 5.45 | $5.38 | 623931 |
| 2025-01-08 | 5.46 | $5.38 | 390700 |
| 2025-01-07 | 5.47 | $5.37 | 522791 |
| 2025-01-06 | 5.48 | $5.39 | 400884 |
| 2025-01-03 | 5.49 | $5.42 | 309900 |
| 2025-01-02 | 5.50 | $5.37 | 445728 |
| 2024-12-31 | 5.51 | $5.38 | 394026 |
| 2024-12-30 | 5.53 | $5.38 | 657800 |
| 2024-12-27 | 5.54 | $5.37 | 662300 |
| 2024-12-26 | 5.56 | $5.45 | 375400 |
| 2024-12-24 | 5.57 | $5.42 | 427930 |
| 2024-12-23 | 5.59 | $5.43 | 478739 |
| 2024-12-20 | 5.60 | $5.50 | 2.5M |
| 2024-12-19 | 5.62 | $5.36 | 1.7M |
| 2024-12-18 | 5.64 | $5.36 | 760200 |
| 2024-12-17 | 5.67 | $5.54 | 502900 |
| 2024-12-16 | 5.69 | $5.50 | 929921 |
| 2024-12-13 | 5.71 | $5.59 | 958800 |
| 2024-12-12 | 5.72 | $5.76 | 816909 |
| 2024-12-11 | 5.71 | $5.78 | 986921 |
| 2024-12-10 | 5.71 | $5.75 | 689700 |
| 2024-12-09 | 5.70 | $5.79 | 650700 |
| 2024-12-06 | 5.69 | $5.83 | 431871 |
| 2024-12-05 | 5.68 | $5.82 | 589900 |
| 2024-12-04 | 5.66 | $5.79 | 483729 |
| 2024-12-03 | 5.65 | $5.82 | 419906 |
| 2024-12-02 | 5.63 | $5.79 | 541996 |
| 2024-11-29 | 5.62 | $5.79 | 221500 |
| 2024-11-27 | 5.60 | $5.77 | 740544 |
| 2024-11-26 | 5.58 | $5.77 | 495700 |
| 2024-11-25 | 5.56 | $5.75 | 802012 |
| 2024-11-22 | 5.54 | $5.69 | 535128 |
| 2024-11-21 | 5.52 | $5.62 | 512114 |
| 2024-11-20 | 5.51 | $5.56 | 585738 |
| 2024-11-19 | 5.51 | $5.56 | 367800 |
| 2024-11-18 | 5.50 | $5.56 | 459958 |
| 2024-11-15 | 5.50 | $5.51 | 608327 |
| 2024-11-14 | 5.49 | $5.51 | 427426 |
| 2024-11-13 | 5.49 | $5.58 | 337800 |
| 2024-11-12 | 5.48 | $5.57 | 474700 |
| 2024-11-11 | 5.47 | $5.62 | 653505 |
| 2024-11-08 | 5.46 | $5.58 | 432300 |
| 2024-11-07 | 5.45 | $5.56 | 727827 |
| 2024-11-06 | 5.43 | $5.55 | 1.1M |
| 2024-11-05 | 5.42 | $5.44 | 370719 |
| 2024-11-04 | 5.42 | $5.36 | 928436 |
| 2024-11-01 | 5.43 | $5.38 | 830000 |
| 2024-10-31 | 5.43 | $5.37 | 694408 |
| 2024-10-30 | 5.44 | $5.44 | 320400 |
| 2024-10-29 | 5.44 | $5.42 | 278454 |
| 2024-10-28 | 5.44 | $5.41 | 236146 |
| 2024-10-25 | 5.44 | $5.39 | 532200 |
| 2024-10-24 | 5.45 | $5.43 | 414362 |
| 2024-10-23 | 5.45 | $5.40 | 404400 |
| 2024-10-22 | 5.46 | $5.46 | 389535 |
| 2024-10-21 | 5.45 | $5.49 | 735600 |
| 2024-10-18 | 5.45 | $5.50 | 563842 |
| 2024-10-17 | 5.45 | $5.44 | 338858 |
| 2024-10-16 | 5.45 | $5.47 | 350400 |
| 2024-10-15 | 5.44 | $5.46 | 475200 |
| 2024-10-14 | 5.44 | $5.47 | 360424 |
| 2024-10-11 | 5.44 | $5.44 | 411500 |
| 2024-10-10 | 5.44 | $5.40 | 328940 |
| 2024-10-09 | 5.44 | $5.43 | 473571 |
| 2024-10-08 | 5.44 | $5.39 | 572692 |
| 2024-10-07 | 5.45 | $5.38 | 442000 |
| 2024-10-04 | 5.46 | $5.44 | 318600 |
| 2024-10-03 | 5.46 | $5.38 | 604500 |
| 2024-10-02 | 5.47 | $5.47 | 310000 |
| 2024-10-01 | 5.47 | $5.46 | 584119 |
| 2024-09-30 | 5.47 | $5.49 | 757000 |
| 2024-09-27 | 5.47 | $5.47 | 441500 |
| 2024-09-26 | 5.47 | $5.44 | 741200 |
| 2024-09-25 | 5.47 | $5.45 | 582800 |
| 2024-09-24 | 5.47 | $5.49 | 483500 |
| 2024-09-23 | 5.47 | $5.56 | 2.1M |
| 2024-09-20 | 5.46 | $5.50 | 862500 |
| 2024-09-19 | 5.46 | $5.46 | 722600 |
| 2024-09-18 | 5.45 | $5.41 | 501300 |
| 2024-09-17 | 5.46 | $5.38 | 547500 |
| 2024-09-16 | 5.47 | $5.36 | 1.4M |
| 2024-09-13 | 5.48 | $5.49 | 1.2M |
| 2024-09-12 | 5.48 | $5.52 | 733401 |
| 2024-09-11 | 5.47 | $5.51 | 561900 |
| 2024-09-10 | 5.47 | $5.52 | 651400 |
| 2024-09-09 | 5.46 | $5.53 | 497302 |
| 2024-09-06 | 5.46 | $5.45 | 424800 |
| 2024-09-05 | 5.46 | $5.54 | 542100 |
| 2024-09-04 | 5.45 | $5.55 | 610142 |
| 2024-09-03 | 5.44 | $5.50 | 807887 |
| 2024-08-30 | 5.43 | $5.60 | 299900 |
| 2024-08-29 | 5.42 | $5.55 | 624232 |
| 2024-08-28 | 5.40 | $5.53 | 590200 |
| 2024-08-27 | 5.39 | $5.52 | 377127 |
| 2024-08-26 | 5.37 | $5.53 | 765115 |
| 2024-08-23 | 5.36 | $5.50 | 555243 |
| 2024-08-22 | 5.34 | $5.41 | 233125 |
| 2024-08-21 | 5.34 | $5.43 | 246700 |
| 2024-08-20 | 5.33 | $5.40 | 486500 |
| 2024-08-19 | 5.32 | $5.40 | 604900 |
| 2024-08-16 | 5.31 | $5.38 | 259648 |
| 2024-08-15 | 5.30 | $5.34 | 428900 |
| 2024-08-14 | 5.30 | $5.28 | 392337 |
| 2024-08-13 | 5.30 | $5.26 | 364823 |
| 2024-08-12 | 5.30 | $5.24 | 224500 |
| 2024-08-09 | 5.31 | $5.28 | 262300 |
| 2024-08-08 | 5.31 | $5.29 | 465414 |
| 2024-08-07 | 5.32 | $5.17 | 371612 |
| 2024-08-06 | 5.33 | $5.16 | 575700 |
| 2024-08-05 | 5.35 | $5.15 | 1.2M |
| 2024-08-02 | 5.37 | $5.25 | 875140 |
| 2024-08-01 | 5.38 | $5.38 | 464928 |
| 2024-07-31 | 5.38 | $5.48 | 504600 |
| 2024-07-30 | 5.37 | $5.42 | 363700 |
| 2024-07-29 | 5.37 | $5.40 | 532202 |
| 2024-07-26 | 5.37 | $5.40 | 405201 |
| 2024-07-25 | 5.36 | $5.32 | 555543 |
| 2024-07-24 | 5.37 | $5.35 | 361306 |
| 2024-07-23 | 5.37 | $5.42 | 282334 |
| 2024-07-22 | 5.36 | $5.40 | 487113 |
| 2024-07-19 | 5.36 | $5.34 | 718855 |
| 2024-07-18 | 5.36 | $5.40 | 413420 |
| 2024-07-17 | 5.36 | $5.50 | 533800 |
| 2024-07-16 | 5.34 | $5.49 | 532800 |
| 2024-07-15 | 5.33 | $5.40 | 453252 |
| 2024-07-12 | 5.32 | $5.40 | 609200 |
| 2024-07-11 | 5.31 | $5.32 | 519000 |
| 2024-07-10 | 5.31 | $5.29 | 378604 |
| 2024-07-09 | 5.31 | $5.26 | 315700 |
| 2024-07-08 | 5.31 | $5.25 | 500502 |
| 2024-07-05 | 5.32 | $5.27 | 303224 |
| 2024-07-03 | 5.33 | $5.32 | 317823 |
| 2024-07-02 | 5.33 | $5.25 | 527400 |
| 2024-07-01 | 5.34 | $5.22 | 461043 |
| 2024-06-28 | 5.35 | $5.20 | 1.4M |
| 2024-06-27 | 5.36 | $5.26 | 465470 |
| 2024-06-26 | 5.37 | $5.26 | 489000 |
| 2024-06-25 | 5.39 | $5.29 | 624704 |
| 2024-06-24 | 5.40 | $5.33 | 982957 |
| 2024-06-21 | 5.40 | $5.42 | 2.3M |
| 2024-06-20 | 5.40 | $5.25 | 1.1M |
| 2024-06-18 | 5.42 | $5.23 | 657128 |
| 2024-06-17 | 5.44 | $5.25 | 463813 |
| 2024-06-14 | 5.46 | $5.24 | 493020 |
| 2024-06-13 | 5.48 | $5.24 | 1.4M |
| 2024-06-12 | 5.50 | $5.46 | 1.1M |
| 2024-06-11 | 5.51 | $5.54 | 496045 |
| 2024-06-10 | 5.51 | $5.55 | 681321 |
| 2024-06-07 | 5.50 | $5.58 | 670705 |
| 2024-06-06 | 5.49 | $5.56 | 367211 |
| 2024-06-05 | 5.49 | $5.57 | 657800 |
| 2024-06-04 | 5.48 | $5.49 | 554700 |
| 2024-06-03 | 5.47 | $5.49 | 650300 |
| 2024-05-31 | 5.47 | $5.49 | 494039 |
| 2024-05-30 | 5.47 | $5.38 | 680211 |
| 2024-05-29 | 5.48 | $5.41 | 563100 |
| 2024-05-28 | 5.49 | $5.50 | 366200 |
| 2024-05-24 | 5.49 | $5.57 | 367447 |
| 2024-05-23 | 5.48 | $5.54 | 548200 |
| 2024-05-22 | 5.47 | $5.60 | 394700 |
| 2024-05-21 | 5.46 | $5.62 | 517300 |
| 2024-05-20 | 5.44 | $5.60 | 408000 |
| 2024-05-17 | 5.42 | $5.56 | 333100 |
| 2024-05-16 | 5.41 | $5.54 | 562758 |
| 2024-05-15 | 5.40 | $5.53 | 522800 |
| 2024-05-14 | 5.38 | $5.49 | 509038 |
| 2024-05-13 | 5.37 | $5.45 | 385341 |
| 2024-05-10 | 5.36 | $5.47 | 308516 |
| 2024-05-09 | 5.35 | $5.48 | 306100 |
| 2024-05-08 | 5.34 | $5.42 | 225404 |
| 2024-05-07 | 5.33 | $5.38 | 369153 |
| 2024-05-06 | 5.32 | $5.37 | 323257 |
| 2024-05-03 | 5.32 | $5.35 | 313617 |
| 2024-05-02 | 5.32 | $5.33 | 289400 |
| 2024-05-01 | 5.31 | $5.30 | 379100 |
| 2024-04-30 | 5.32 | $5.29 | 353200 |
| 2024-04-29 | 5.32 | $5.32 | 458759 |
| 2024-04-26 | 5.32 | $5.31 | 194400 |
| 2024-04-25 | 5.32 | $5.30 | 460411 |
| 2024-04-24 | 5.32 | $5.31 | 310531 |
| 2024-04-23 | 5.32 | $5.30 | 334700 |
| 2024-04-22 | 5.33 | $5.29 | 383019 |
| 2024-04-19 | 5.33 | $5.21 | 567800 |
| 2024-04-18 | 5.34 | $5.21 | 679500 |
| 2024-04-17 | 5.36 | $5.21 | 303528 |
| 2024-04-16 | 5.37 | $5.23 | 628143 |
| 2024-04-15 | 5.39 | $5.17 | 497900 |
| 2024-04-12 | 5.41 | $5.28 | 354802 |
| 2024-04-11 | 5.42 | $5.32 | 301511 |
| 2024-04-10 | 5.43 | $5.33 | 504032 |
| 2024-04-09 | 5.44 | $5.42 | 374200 |
| 2024-04-08 | 5.45 | $5.42 | 334843 |
| 2024-04-05 | 5.45 | $5.39 | 539251 |
| 2024-04-04 | 5.46 | $5.37 | 499800 |
| 2024-04-03 | 5.47 | $5.39 | 425443 |
| 2024-04-02 | 5.47 | $5.38 | 541000 |
| 2024-04-01 | 5.48 | $5.43 | 928400 |
| 2024-03-28 | 5.49 | $5.52 | 714600 |
| 2024-03-27 | 5.49 | $5.55 | 594850 |
| 2024-03-26 | 5.48 | $5.49 | 651129 |
| 2024-03-25 | 5.48 | $5.51 | 399139 |
| 2024-03-22 | 5.47 | $5.55 | 1.1M |
| 2024-03-21 | 5.47 | $5.50 | 2.0M |
| 2024-03-20 | 5.46 | $5.54 | 841400 |
| 2024-03-19 | 5.46 | $5.44 | 571000 |
| 2024-03-18 | 5.46 | $5.42 | 693545 |
| 2024-03-15 | 5.46 | $5.41 | 288421 |
| 2024-03-14 | 5.47 | $5.41 | 502279 |
| 2024-03-13 | 5.47 | $5.43 | 1.2M |
| 2024-03-12 | 5.48 | $5.72 | 1.4M |
| 2024-03-11 | 5.45 | $5.63 | 764789 |
| 2024-03-08 | 5.43 | $5.60 | 562039 |
| 2024-03-07 | 5.41 | $5.60 | 607607 |
| 2024-03-06 | 5.39 | $5.55 | 593542 |
| 2024-03-05 | 5.38 | $5.54 | 538300 |
| 2024-03-04 | 5.36 | $5.57 | 645555 |
| 2024-03-01 | 5.34 | $5.52 | 566846 |
| 2024-02-29 | 5.32 | $5.48 | 577100 |
| 2024-02-28 | 5.30 | $5.44 | 385400 |
| 2024-02-27 | 5.29 | $5.43 | 506200 |
| 2024-02-26 | 5.27 | $5.40 | 548300 |
| 2024-02-23 | 5.26 | $5.38 | 604141 |
| 2024-02-22 | 5.25 | $5.36 | 488500 |
| 2024-02-21 | 5.24 | $5.32 | 357600 |
| 2024-02-20 | 5.23 | $5.32 | 420400 |
| 2024-02-16 | 5.22 | $5.32 | 599100 |
| 2024-02-15 | 5.21 | $5.36 | 603700 |
| 2024-02-14 | 5.19 | $5.31 | 653844 |
| 2024-02-13 | 5.18 | $5.23 | 789500 |
| 2024-02-12 | 5.17 | $5.29 | 798045 |
| 2024-02-09 | 5.16 | $5.26 | 459133 |
| 2024-02-08 | 5.15 | $5.29 | 428586 |
| 2024-02-07 | 5.14 | $5.26 | 820225 |
| 2024-02-06 | 5.12 | $5.22 | 554000 |
| 2024-02-05 | 5.11 | $5.19 | 696916 |
| 2024-02-02 | 5.10 | $5.18 | 525800 |
| 2024-02-01 | 5.10 | $5.17 | 826802 |
| 2024-01-31 | 5.09 | $5.11 | 665800 |
| 2024-01-30 | 5.09 | $5.14 | 599200 |
| 2024-01-29 | 5.08 | $5.17 | 625336 |
| 2024-01-26 | 5.07 | $5.11 | 486700 |
| 2024-01-25 | 5.07 | $5.12 | 420400 |
| 2024-01-24 | 5.06 | $5.08 | 539100 |
| 2024-01-23 | 5.06 | $5.11 | 376900 |
| 2024-01-22 | 5.05 | $5.10 | 681431 |
| 2024-01-19 | 5.05 | $5.07 | 454608 |
| 2024-01-18 | 5.05 | $5.07 | 547307 |
| 2024-01-17 | 5.05 | $5.04 | 967831 |
| 2024-01-16 | 5.05 | $5.00 | 1.1M |
| 2024-01-12 | 5.05 | $5.00 | 606100 |
| 2024-01-11 | 5.06 | $5.02 | 456300 |
| 2024-01-10 | 5.06 | $5.02 | 432011 |
| 2024-01-09 | 5.06 | $5.01 | 513300 |
| 2024-01-08 | 5.07 | $5.02 | 579234 |
| 2024-01-05 | 5.08 | $4.97 | 539335 |
| 2024-01-04 | 5.09 | $4.99 | 870603 |
| 2024-01-03 | 5.10 | $5.00 | 680545 |
| 2024-01-02 | 5.11 | $5.05 | 588400 |
| 2023-12-29 | 5.11 | $5.08 | 1.3M |
| 2023-12-28 | 5.12 | $5.13 | 697110 |
| 2023-12-27 | 5.12 | $5.12 | 967500 |
| 2023-12-26 | 5.11 | $5.17 | 1.6M |
| 2023-12-22 | 5.11 | $5.13 | 1.6M |
| 2023-12-21 | 5.11 | $5.11 | 769608 |
| 2023-12-20 | 5.11 | $4.98 | 1.1M |
| 2023-12-19 | 5.12 | $5.04 | 906000 |
| 2023-12-18 | 5.13 | $5.06 | 1.5M |
| 2023-12-15 | 5.14 | $5.09 | 1.2M |
| 2023-12-14 | 5.14 | $5.18 | 1.1M |
| 2023-12-13 | 5.14 | $5.33 | 952620 |
| 2023-12-12 | 5.12 | $5.28 | 790007 |
| 2023-12-11 | 5.10 | $5.29 | 628890 |
| 2023-12-08 | 5.08 | $5.21 | 501627 |
| 2023-12-07 | 5.06 | $5.16 | 406935 |
| 2023-12-06 | 5.05 | $5.15 | 575542 |
| 2023-12-05 | 5.04 | $5.10 | 648400 |
| 2023-12-04 | 5.04 | $5.15 | 519600 |
| 2023-12-01 | 5.03 | $5.13 | 669000 |
| 2023-11-30 | 5.01 | $5.10 | 383367 |
| 2023-11-29 | 5.01 | $5.10 | 297714 |
| 2023-11-28 | 5.00 | $5.09 | 281607 |
| 2023-11-27 | 4.99 | $5.10 | 367500 |
| 2023-11-24 | 4.97 | $5.10 | 189714 |
| 2023-11-22 | 4.96 | $5.11 | 330130 |
| 2023-11-21 | 4.94 | $5.10 | 370517 |
| 2023-11-20 | 4.93 | $5.13 | 564853 |
| 2023-11-17 | 4.91 | $5.05 | 397312 |
| 2023-11-16 | 4.89 | $4.99 | 611817 |
| 2023-11-15 | 4.88 | $5.00 | 537127 |
| 2023-11-14 | 4.87 | $4.94 | 418500 |
| 2023-11-13 | 4.86 | $4.83 | 364875 |
| 2023-11-10 | 4.86 | $4.83 | 447216 |
| 2023-11-09 | 4.87 | $4.73 | 873527 |
| 2023-11-08 | 4.88 | $4.84 | 399611 |
| 2023-11-07 | 4.89 | $4.88 | 596916 |
| 2023-11-06 | 4.89 | $4.96 | 767520 |
| 2023-11-03 | 4.88 | $5.04 | 513332 |
| 2023-11-02 | 4.86 | $4.93 | 654200 |
| 2023-11-01 | 4.85 | $4.73 | 445301 |
| 2023-10-31 | 4.87 | $4.64 | 608144 |
| 2023-10-30 | 4.89 | $4.61 | 624300 |
| 2023-10-27 | 4.92 | $4.59 | 738200 |
| 2023-10-26 | 4.96 | $4.68 | 654200 |
| 2023-10-25 | 4.99 | $4.73 | 720423 |
| 2023-10-24 | 5.01 | $4.77 | 622190 |
| 2023-10-23 | 5.04 | $4.81 | 752931 |
| 2023-10-20 | 5.06 | $4.87 | 451323 |
| 2023-10-19 | 5.08 | $4.91 | 585800 |
| 2023-10-18 | 5.10 | $4.97 | 435000 |
| 2023-10-17 | 5.11 | $5.04 | 345400 |
| 2023-10-16 | 5.12 | $5.02 | 490900 |
| 2023-10-13 | 5.13 | $5.00 | 397247 |
| 2023-10-12 | 5.15 | $5.07 | 347700 |
| 2023-10-11 | 5.15 | $5.05 | 381307 |
| 2023-10-10 | 5.17 | $5.08 | 205710 |
| 2023-10-09 | 5.17 | $5.05 | 425664 |
| 2023-10-06 | 5.19 | $5.00 | 423785 |
| 2023-10-05 | 5.21 | $5.01 | 376437 |
| 2023-10-04 | 5.23 | $5.03 | 441320 |
| 2023-10-03 | 5.25 | $5.00 | 648000 |
| 2023-10-02 | 5.27 | $5.12 | 486100 |
| 2023-09-29 | 5.29 | $5.13 | 527333 |
| 2023-09-28 | 5.31 | $5.16 | 719834 |
| 2023-09-27 | 5.32 | $5.18 | 510212 |
| 2023-09-26 | 5.34 | $5.19 | 648416 |
| 2023-09-25 | 5.35 | $5.31 | 1.2M |
| 2023-09-22 | 5.36 | $5.29 | 1.3M |
| 2023-09-21 | 5.37 | $5.26 | 745838 |
| 2023-09-20 | 5.38 | $5.27 | 514900 |
| 2023-09-19 | 5.39 | $5.26 | 488305 |
| 2023-09-18 | 5.40 | $5.26 | 468217 |
| 2023-09-15 | 5.42 | $5.27 | 466300 |
| 2023-09-14 | 5.43 | $5.34 | 774900 |
| 2023-09-13 | 5.44 | $5.54 | 929919 |
| 2023-09-12 | 5.43 | $5.47 | 509500 |
| 2023-09-11 | 5.43 | $5.39 | 364900 |
| 2023-09-08 | 5.43 | $5.39 | 408835 |
| 2023-09-07 | 5.44 | $5.36 | 551700 |
| 2023-09-06 | 5.44 | $5.37 | 453906 |
| 2023-09-05 | 5.45 | $5.40 | 337900 |
| 2023-09-01 | 5.46 | $5.46 | 467600 |
| 2023-08-31 | 5.46 | $5.46 | 436600 |
| 2023-08-30 | 5.46 | $5.49 | 299321 |
| 2023-08-29 | 5.45 | $5.48 | 316763 |
| 2023-08-28 | 5.45 | $5.41 | 458000 |
| 2023-08-25 | 5.45 | $5.39 | 552034 |
| 2023-08-24 | 5.46 | $5.35 | 295711 |
| 2023-08-23 | 5.47 | $5.39 | 316564 |
| 2023-08-22 | 5.48 | $5.31 | 318740 |
| 2023-08-21 | 5.50 | $5.35 | 446441 |
| 2023-08-18 | 5.51 | $5.33 | 438236 |
| 2023-08-17 | 5.53 | $5.35 | 461488 |
| 2023-08-16 | 5.55 | $5.40 | 440738 |
| 2023-08-15 | 5.57 | $5.44 | 468643 |
| 2023-08-14 | 5.58 | $5.52 | 343800 |
| 2023-08-11 | 5.59 | $5.50 | 438111 |
| 2023-08-10 | 5.60 | $5.52 | 264706 |
| 2023-08-09 | 5.60 | $5.51 | 251400 |
| 2023-08-08 | 5.61 | $5.48 | 545917 |
| 2023-08-07 | 5.63 | $5.51 | 463720 |
| 2023-08-04 | 5.64 | $5.47 | 618736 |
| 2023-08-03 | 5.66 | $5.49 | 651250 |
| 2023-08-02 | 5.68 | $5.51 | 657900 |
| 2023-08-01 | 5.69 | $5.59 | 675916 |
| 2023-07-31 | 5.70 | $5.67 | 523855 |
| 2023-07-28 | 5.71 | $5.67 | 337904 |
| 2023-07-27 | 5.71 | $5.62 | 451819 |
| 2023-07-26 | 5.72 | $5.67 | 526034 |
| 2023-07-25 | 5.73 | $5.70 | 279722 |
| 2023-07-24 | 5.73 | $5.70 | 276143 |
| 2023-07-21 | 5.73 | $5.72 | 330401 |
| 2023-07-20 | 5.74 | $5.74 | 320200 |
| 2023-07-19 | 5.73 | $5.78 | 389322 |
| 2023-07-18 | 5.73 | $5.82 | 290124 |
| 2023-07-17 | 5.72 | $5.75 | 246600 |
| 2023-07-14 | 5.72 | $5.75 | 390800 |
| 2023-07-13 | 5.71 | $5.80 | 413163 |
| 2023-07-12 | 5.70 | $5.81 | 598542 |
| 2023-07-11 | 5.69 | $5.72 | 275200 |
| 2023-07-10 | 5.69 | $5.71 | 441423 |
| 2023-07-07 | 5.69 | $5.65 | 636500 |
| 2023-07-06 | 5.69 | $5.68 | 287218 |
| 2023-07-05 | 5.69 | $5.79 | 448656 |
| 2023-07-03 | 5.68 | $5.87 | 263600 |
| 2023-06-30 | 5.66 | $5.80 | 245844 |
| 2023-06-29 | 5.65 | $5.77 | 397038 |
| 2023-06-28 | 5.64 | $5.73 | 227808 |
| 2023-06-27 | 5.63 | $5.74 | 371626 |
| 2023-06-26 | 5.62 | $5.77 | 1.0M |
| 2023-06-23 | 5.60 | $5.70 | 1.3M |
| 2023-06-22 | 5.59 | $5.68 | 612847 |
| 2023-06-21 | 5.58 | $5.56 | 416236 |
| 2023-06-20 | 5.58 | $5.58 | 361942 |
| 2023-06-16 | 5.58 | $5.58 | 651000 |
| 2023-06-15 | 5.58 | $5.66 | 660939 |
| 2023-06-14 | 5.57 | $5.57 | 663549 |
| 2023-06-13 | 5.57 | $5.78 | 860398 |
| 2023-06-12 | 5.55 | $5.71 | 622016 |
| 2023-06-09 | 5.54 | $5.68 | 298900 |
| 2023-06-08 | 5.52 | $5.69 | 288577 |
| 2023-06-07 | 5.50 | $5.68 | 390000 |
| 2023-06-06 | 5.49 | $5.62 | 317900 |
| 2023-06-05 | 5.47 | $5.51 | 446485 |
| 2023-06-02 | 5.47 | $5.57 | 643500 |
| 2023-06-01 | 5.46 | $5.44 | 492748 |
| 2023-05-31 | 5.46 | $5.37 | 391900 |
| 2023-05-30 | 5.47 | $5.33 | 478665 |
| 2023-05-26 | 5.48 | $5.35 | 992400 |
| 2023-05-25 | 5.50 | $5.37 | 560800 |
| 2023-05-24 | 5.51 | $5.42 | 296700 |
| 2023-05-23 | 5.52 | $5.46 | 237500 |
| 2023-05-22 | 5.52 | $5.46 | 351600 |
| 2023-05-19 | 5.53 | $5.49 | 355673 |
| 2023-05-18 | 5.54 | $5.51 | 252104 |
| 2023-05-17 | 5.54 | $5.48 | 209744 |
| 2023-05-16 | 5.54 | $5.40 | 316100 |
| 2023-05-15 | 5.56 | $5.47 | 255000 |
| 2023-05-12 | 5.57 | $5.42 | 457272 |
| 2023-05-11 | 5.58 | $5.48 | 327900 |
| 2023-05-10 | 5.60 | $5.48 | 368500 |
| 2023-05-09 | 5.61 | $5.53 | 250000 |
| 2023-05-08 | 5.62 | $5.56 | 205010 |
| 2023-05-05 | 5.62 | $5.54 | 378700 |
| 2023-05-04 | 5.63 | $5.49 | 414377 |
| 2023-05-03 | 5.64 | $5.55 | 345200 |
| 2023-05-02 | 5.65 | $5.57 | 461025 |
| 2023-05-01 | 5.66 | $5.64 | 526502 |
| 2023-04-28 | 5.67 | $5.66 | 342647 |
| 2023-04-27 | 5.67 | $5.63 | 302600 |
| 2023-04-26 | 5.67 | $5.56 | 355229 |
| 2023-04-25 | 5.68 | $5.66 | 190800 |
| 2023-04-24 | 5.68 | $5.70 | 228200 |
| 2023-04-21 | 5.68 | $5.70 | 353130 |
| 2023-04-20 | 5.68 | $5.69 | 244101 |
| 2023-04-19 | 5.68 | $5.73 | 337341 |
| 2023-04-18 | 5.67 | $5.74 | 379000 |
| 2023-04-17 | 5.67 | $5.72 | 338718 |
| 2023-04-14 | 5.66 | $5.66 | 299600 |
| 2023-04-13 | 5.66 | $5.70 | 285303 |
| 2023-04-12 | 5.66 | $5.65 | 225236 |
| 2023-04-11 | 5.66 | $5.65 | 322400 |
| 2023-04-10 | 5.66 | $5.62 | 231700 |
| 2023-04-06 | 5.66 | $5.62 | 174734 |
| 2023-04-05 | 5.67 | $5.64 | 148640 |
| 2023-04-04 | 5.67 | $5.67 | 248034 |
| 2023-04-03 | 5.67 | $5.73 | 320624 |
| 2023-03-31 | 5.66 | $5.74 | 353228 |
| 2023-03-30 | 5.66 | $5.64 | 501443 |
| 2023-03-29 | 5.66 | $5.69 | 319227 |
| 2023-03-28 | 5.65 | $5.63 | 255718 |
| 2023-03-27 | 5.66 | $5.66 | 981316 |
| 2023-03-24 | 5.66 | $5.62 | 1.3M |
| 2023-03-23 | 5.66 | $5.56 | 565511 |
| 2023-03-22 | 5.67 | $5.49 | 596700 |
| 2023-03-21 | 5.69 | $5.53 | 345000 |
| 2023-03-20 | 5.71 | $5.41 | 677000 |
| 2023-03-17 | 5.74 | $5.44 | 441412 |
| 2023-03-16 | 5.77 | $5.56 | 949600 |
| 2023-03-15 | 5.79 | $5.71 | 1.0M |
| 2023-03-14 | 5.80 | $5.74 | 508200 |
| 2023-03-13 | 5.81 | $5.61 | 772100 |
| 2023-03-10 | 5.83 | $5.74 | 475843 |
| 2023-03-09 | 5.84 | $5.79 | 457700 |
| 2023-03-08 | 5.84 | $5.89 | 497880 |
| 2023-03-07 | 5.84 | $5.88 | 542600 |
| 2023-03-06 | 5.83 | $5.96 | 393300 |
| 2023-03-03 | 5.82 | $5.94 | 472800 |
| 2023-03-02 | 5.81 | $5.84 | 287200 |
| 2023-03-01 | 5.81 | $5.83 | 545100 |
| 2023-02-28 | 5.80 | $5.80 | 548322 |
| 2023-02-27 | 5.80 | $5.80 | 377100 |
| 2023-02-24 | 5.80 | $5.76 | 500100 |
| 2023-02-23 | 5.81 | $5.88 | 256500 |
| 2023-02-22 | 5.80 | $5.79 | 501500 |
| 2023-02-21 | 5.80 | $5.76 | 452400 |
| 2023-02-17 | 5.81 | $5.86 | 224100 |
| 2023-02-16 | 5.80 | $5.82 | 242100 |
| 2023-02-15 | 5.80 | $5.87 | 276572 |
| 2023-02-14 | 5.79 | $5.84 | 422016 |
| 2023-02-13 | 5.78 | $5.83 | 593010 |
| 2023-02-10 | 5.78 | $5.78 | 421500 |
| 2023-02-09 | 5.78 | $5.82 | 313329 |
| 2023-02-08 | 5.78 | $5.82 | 270744 |
| 2023-02-07 | 5.77 | $5.85 | 368600 |
| 2023-02-06 | 5.76 | $5.83 | 293630 |
| 2023-02-03 | 5.75 | $5.84 | 406308 |
| 2023-02-02 | 5.75 | $5.99 | 520700 |
| 2023-02-01 | 5.72 | $5.90 | 336934 |
| 2023-01-31 | 5.70 | $5.85 | 252440 |
| 2023-01-30 | 5.69 | $5.75 | 284534 |
| 2023-01-27 | 5.68 | $5.82 | 379637 |
| 2023-01-26 | 5.66 | $5.81 | 260000 |
| 2023-01-25 | 5.65 | $5.77 | 401400 |
| 2023-01-24 | 5.64 | $5.70 | 370926 |
| 2023-01-23 | 5.63 | $5.72 | 366361 |
| 2023-01-20 | 5.62 | $5.67 | 289854 |
| 2023-01-19 | 5.61 | $5.61 | 642544 |
| 2023-01-18 | 5.61 | $5.64 | 521000 |
| 2023-01-17 | 5.61 | $5.68 | 535646 |
| 2023-01-13 | 5.60 | $5.71 | 325370 |
| 2023-01-12 | 5.59 | $5.73 | 343300 |
| 2023-01-11 | 5.58 | $5.66 | 345800 |
| 2023-01-10 | 5.57 | $5.56 | 390300 |
| 2023-01-09 | 5.57 | $5.48 | 429900 |
| 2023-01-06 | 5.58 | $5.47 | 509528 |
| 2023-01-05 | 5.59 | $5.44 | 283132 |
| 2023-01-04 | 5.61 | $5.52 | 274100 |
| 2023-01-03 | 5.62 | $5.46 | 347916 |
| 2022-12-30 | 5.63 | $5.48 | 412221 |
| 2022-12-29 | 5.65 | $5.41 | 384300 |
| 2022-12-28 | 5.68 | $5.41 | 585576 |
| 2022-12-27 | 5.70 | $5.61 | 352100 |
| 2022-12-23 | 5.71 | $5.55 | 350400 |
| 2022-12-22 | 5.73 | $5.54 | 351891 |
| 2022-12-21 | 5.75 | $5.65 | 278644 |
| 2022-12-20 | 5.76 | $5.56 | 528100 |
| 2022-12-19 | 5.78 | $5.65 | 652335 |
| 2022-12-16 | 5.80 | $5.67 | 1.5M |
| 2022-12-15 | 5.81 | $5.72 | 582840 |
| 2022-12-14 | 5.82 | $5.71 | 484032 |
| 2022-12-13 | 5.83 | $5.71 | 645000 |
| 2022-12-12 | 5.84 | $5.73 | 641757 |
| 2022-12-09 | 5.85 | $5.78 | 320800 |
| 2022-12-08 | 5.86 | $5.82 | 441038 |
| 2022-12-07 | 5.87 | $5.99 | 504300 |
| 2022-12-06 | 5.85 | $6.03 | 464400 |
| 2022-12-05 | 5.83 | $5.95 | 786040 |
| 2022-12-02 | 5.82 | $6.16 | 474881 |
| 2022-12-01 | 5.79 | $6.15 | 415200 |
| 2022-11-30 | 5.75 | $6.13 | 461678 |
| 2022-11-29 | 5.71 | $6.01 | 402937 |
| 2022-11-28 | 5.67 | $5.91 | 373600 |
| 2022-11-25 | 5.65 | $5.94 | 187821 |
| 2022-11-23 | 5.62 | $5.92 | 293025 |
| 2022-11-22 | 5.59 | $5.88 | 417500 |
| 2022-11-21 | 5.56 | $5.73 | 386844 |
| 2022-11-18 | 5.54 | $5.70 | 426100 |
| 2022-11-17 | 5.52 | $5.73 | 641300 |
| 2022-11-16 | 5.50 | $5.72 | 412647 |
| 2022-11-15 | 5.48 | $5.82 | 486700 |
| 2022-11-14 | 5.44 | $5.73 | 450600 |
| 2022-11-11 | 5.41 | $5.71 | 346200 |
| 2022-11-10 | 5.38 | $5.66 | 510835 |
| 2022-11-09 | 5.35 | $5.34 | 316800 |
| 2022-11-08 | 5.35 | $5.46 | 337700 |
| 2022-11-07 | 5.34 | $5.41 | 326438 |
| 2022-11-04 | 5.33 | $5.35 | 368128 |
| 2022-11-03 | 5.33 | $5.32 | 390910 |
| 2022-11-02 | 5.33 | $5.33 | 722000 |
| 2022-11-01 | 5.33 | $5.46 | 380300 |
| 2022-10-31 | 5.32 | $5.38 | 358542 |
| 2022-10-28 | 5.31 | $5.39 | 455937 |
| 2022-10-27 | 5.30 | $5.30 | 254344 |
| 2022-10-26 | 5.30 | $5.24 | 395900 |
| 2022-10-25 | 5.31 | $5.25 | 430738 |
| 2022-10-24 | 5.31 | $5.14 | 354221 |
| 2022-10-21 | 5.33 | $5.11 | 540300 |
| 2022-10-20 | 5.36 | $5.03 | 713721 |
| 2022-10-19 | 5.39 | $5.02 | 437362 |
| 2022-10-18 | 5.43 | $5.09 | 722000 |
| 2022-10-17 | 5.47 | $5.02 | 599409 |
| 2022-10-14 | 5.51 | $4.97 | 663123 |
| 2022-10-13 | 5.57 | $5.09 | 1.4M |
| 2022-10-12 | 5.62 | $5.04 | 857423 |
| 2022-10-11 | 5.68 | $5.21 | 551700 |
| 2022-10-10 | 5.73 | $5.28 | 440625 |
| 2022-10-07 | 5.78 | $5.37 | 514800 |
| 2022-10-06 | 5.82 | $5.49 | 481834 |
| 2022-10-05 | 5.86 | $5.62 | 340902 |
| 2022-10-04 | 5.88 | $5.77 | 465101 |
| 2022-10-03 | 5.89 | $5.55 | 809600 |
| 2022-09-30 | 5.93 | $5.50 | 319719 |
| 2022-09-29 | 5.97 | $5.55 | 685600 |
| 2022-09-28 | 6.02 | $5.68 | 402334 |
| 2022-09-27 | 6.05 | $5.66 | 516912 |
| 2022-09-26 | 6.10 | $5.76 | 849400 |
| 2022-09-23 | 6.13 | $5.83 | 1.9M |
| 2022-09-22 | 6.16 | $5.86 | 653600 |
| 2022-09-21 | 6.19 | $5.84 | 631147 |
| 2022-09-20 | 6.23 | $5.86 | 818525 |
| 2022-09-19 | 6.27 | $6.08 | 293640 |
| 2022-09-16 | 6.29 | $6.03 | 512452 |
| 2022-09-15 | 6.32 | $6.14 | 421024 |
| 2022-09-14 | 6.34 | $6.42 | 696600 |
| 2022-09-13 | 6.33 | $6.31 | 487800 |
| 2022-09-12 | 6.33 | $6.53 | 326112 |
| 2022-09-09 | 6.31 | $6.47 | 251420 |
| 2022-09-08 | 6.29 | $6.38 | 275500 |
| 2022-09-07 | 6.28 | $6.31 | 259400 |
| 2022-09-06 | 6.28 | $6.25 | 315616 |
| 2022-09-02 | 6.28 | $6.22 | 341000 |
| 2022-09-01 | 6.29 | $6.27 | 398100 |
| 2022-08-31 | 6.29 | $6.27 | 238049 |
| 2022-08-30 | 6.30 | $6.22 | 274721 |
| 2022-08-29 | 6.30 | $6.25 | 287218 |
| 2022-08-26 | 6.31 | $6.28 | 356242 |
| 2022-08-25 | 6.31 | $6.34 | 228300 |
| 2022-08-24 | 6.31 | $6.32 | 202200 |
| 2022-08-23 | 6.31 | $6.26 | 225125 |
| 2022-08-22 | 6.31 | $6.25 | 283720 |
| 2022-08-19 | 6.32 | $6.30 | 454015 |
| 2022-08-18 | 6.32 | $6.43 | 447700 |
| 2022-08-17 | 6.31 | $6.50 | 238900 |
| 2022-08-16 | 6.29 | $6.45 | 176100 |
| 2022-08-15 | 6.28 | $6.44 | 250734 |
| 2022-08-12 | 6.26 | $6.43 | 249400 |
| 2022-08-11 | 6.24 | $6.37 | 393312 |
| 2022-08-10 | 6.23 | $6.29 | 285400 |
| 2022-08-09 | 6.22 | $6.19 | 657100 |
| 2022-08-08 | 6.22 | $6.25 | 295164 |
| 2022-08-05 | 6.22 | $6.24 | 273543 |
| 2022-08-04 | 6.22 | $6.28 | 283800 |
| 2022-08-03 | 6.21 | $6.36 | 217400 |
| 2022-08-02 | 6.20 | $6.24 | 298700 |
| 2022-08-01 | 6.19 | $6.28 | 336833 |
| 2022-07-29 | 6.18 | $6.29 | 396300 |
| 2022-07-28 | 6.17 | $6.32 | 393808 |
| 2022-07-27 | 6.16 | $6.34 | 312705 |
| 2022-07-26 | 6.14 | $6.17 | 241200 |
| 2022-07-25 | 6.13 | $6.25 | 179126 |
| 2022-07-22 | 6.12 | $6.23 | 217400 |
| 2022-07-21 | 6.11 | $6.22 | 212700 |
| 2022-07-20 | 6.10 | $6.19 | 232913 |
| 2022-07-19 | 6.09 | $6.17 | 239630 |
| 2022-07-18 | 6.08 | $5.99 | 560000 |
| 2022-07-15 | 6.09 | $5.87 | 297500 |
| 2022-07-14 | 6.11 | $5.77 | 726165 |
| 2022-07-13 | 6.15 | $5.88 | 384900 |
| 2022-07-12 | 6.17 | $5.97 | 348587 |
| 2022-07-11 | 6.19 | $6.02 | 348221 |
| 2022-07-08 | 6.21 | $6.04 | 461100 |
| 2022-07-07 | 6.23 | $6.16 | 290649 |
| 2022-07-06 | 6.24 | $6.20 | 256604 |
| 2022-07-05 | 6.24 | $6.18 | 378178 |
| 2022-07-01 | 6.25 | $6.20 | 197000 |
| 2022-06-30 | 6.25 | $6.10 | 399912 |
| 2022-06-29 | 6.27 | $6.18 | 417200 |
| 2022-06-28 | 6.28 | $6.28 | 448829 |
| 2022-06-27 | 6.28 | $6.27 | 497514 |
| 2022-06-24 | 6.28 | $6.32 | 1.0M |
| 2022-06-23 | 6.28 | $6.05 | 1.9M |
| 2022-06-22 | 6.30 | $5.58 | 777897 |
| 2022-06-21 | 6.38 | $5.56 | 1.0M |
| 2022-06-17 | 6.46 | $5.54 | 1.4M |
| 2022-06-16 | 6.56 | $5.70 | 1.4M |
| 2022-06-15 | 6.65 | $6.24 | 779600 |
| 2022-06-14 | 6.69 | $6.24 | 1.6M |
| 2022-06-13 | 6.74 | $6.58 | 1.1M |
| 2022-06-10 | 6.76 | $6.79 | 760700 |
| 2022-06-09 | 6.76 | $6.82 | 531050 |
| 2022-06-08 | 6.75 | $6.88 | 381500 |
| 2022-06-07 | 6.74 | $6.89 | 416503 |
| 2022-06-06 | 6.72 | $6.79 | 453749 |
| 2022-06-03 | 6.71 | $6.76 | 355637 |
| 2022-06-02 | 6.71 | $6.81 | 285300 |
| 2022-06-01 | 6.70 | $6.70 | 329127 |
| 2022-05-31 | 6.70 | $6.68 | 395500 |
| 2022-05-27 | 6.70 | $6.83 | 291400 |
| 2022-05-26 | 6.68 | $6.73 | 376827 |
| 2022-05-25 | 6.68 | $6.63 | 354100 |
| 2022-05-24 | 6.68 | $6.54 | 452400 |
| 2022-05-23 | 6.70 | $6.50 | 578547 |
| 2022-05-20 | 6.72 | $6.56 | 820500 |
| 2022-05-19 | 6.74 | $6.63 | 555600 |
| 2022-05-18 | 6.75 | $6.64 | 597100 |
| 2022-05-17 | 6.76 | $6.78 | 441040 |
| 2022-05-16 | 6.76 | $6.66 | 513400 |
| 2022-05-13 | 6.77 | $6.51 | 545747 |
| 2022-05-12 | 6.80 | $6.47 | 861545 |
| 2022-05-11 | 6.83 | $6.60 | 681437 |
| 2022-05-10 | 6.86 | $6.62 | 757800 |
| 2022-05-09 | 6.88 | $6.62 | 1.1M |
| 2022-05-06 | 6.91 | $6.81 | 696929 |
| 2022-05-05 | 6.92 | $6.84 | 610504 |
| 2022-05-04 | 6.93 | $7.00 | 822973 |
| 2022-05-03 | 6.92 | $6.86 | 389643 |
| 2022-05-02 | 6.92 | $6.83 | 966947 |
| 2022-04-29 | 6.93 | $6.80 | 691700 |
| 2022-04-28 | 6.95 | $6.88 | 928829 |
| 2022-04-27 | 6.96 | $6.85 | 749200 |
| 2022-04-26 | 6.97 | $6.88 | 517645 |
| 2022-04-25 | 6.98 | $6.97 | 695700 |
| 2022-04-22 | 6.98 | $6.94 | 475200 |
| 2022-04-21 | 6.98 | $7.05 | 698744 |
| 2022-04-20 | 6.97 | $6.99 | 316300 |
| 2022-04-19 | 6.97 | $6.97 | 439500 |
| 2022-04-18 | 6.97 | $6.93 | 462230 |
| 2022-04-14 | 6.97 | $6.95 | 246239 |
| 2022-04-13 | 6.98 | $7.01 | 355829 |
| 2022-04-12 | 6.97 | $7.01 | 484508 |
| 2022-04-11 | 6.97 | $7.02 | 273100 |
| 2022-04-08 | 6.96 | $7.05 | 460730 |
| 2022-04-07 | 6.96 | $6.97 | 372700 |
| 2022-04-06 | 6.95 | $6.91 | 461800 |
| 2022-04-05 | 6.96 | $6.96 | 317300 |
| 2022-04-04 | 6.96 | $7.00 | 358100 |
| 2022-04-01 | 6.95 | $6.96 | 338137 |
| 2022-03-31 | 6.95 | $6.93 | 367115 |
| 2022-03-30 | 6.96 | $6.96 | 533000 |
| 2022-03-29 | 6.95 | $7.07 | 608400 |
| 2022-03-28 | 6.94 | $7.03 | 346514 |
| 2022-03-25 | 6.93 | $7.05 | 760202 |
| 2022-03-24 | 6.92 | $7.07 | 1.7M |
| 2022-03-23 | 6.91 | $6.93 | 611007 |
| 2022-03-22 | 6.90 | $6.90 | 586800 |
| 2022-03-21 | 6.90 | $6.83 | 403800 |
| 2022-03-18 | 6.91 | $6.86 | 477727 |
| 2022-03-17 | 6.92 | $6.88 | 504200 |
| 2022-03-16 | 6.92 | $6.85 | 1.1M |
| 2022-03-15 | 6.93 | $7.03 | 535400 |
| 2022-03-14 | 6.92 | $6.98 | 672831 |
| 2022-03-11 | 6.91 | $6.95 | 590000 |
| 2022-03-10 | 6.91 | $6.91 | 567200 |
| 2022-03-09 | 6.90 | $6.91 | 457600 |
| 2022-03-08 | 6.90 | $6.79 | 926400 |
| 2022-03-07 | 6.92 | $6.79 | 884317 |
| 2022-03-04 | 6.93 | $6.97 | 651743 |
| 2022-03-03 | 6.93 | $6.97 | 593005 |
| 2022-03-02 | 6.92 | $6.97 | 648500 |
| 2022-03-01 | 6.92 | $6.86 | 607100 |
| 2022-02-28 | 6.92 | $6.85 | 611700 |
| 2022-02-25 | 6.93 | $6.87 | 736907 |
| 2022-02-24 | 6.93 | $6.78 | 1.3M |
| 2022-02-23 | 6.95 | $6.76 | 724000 |
| 2022-02-22 | 6.97 | $6.78 | 948860 |
| 2022-02-18 | 6.99 | $6.90 | 434824 |
| 2022-02-17 | 7.00 | $6.90 | 448500 |
| 2022-02-16 | 7.01 | $7.03 | 393921 |
| 2022-02-15 | 7.01 | $7.02 | 387717 |
| 2022-02-14 | 7.01 | $6.88 | 960908 |
| 2022-02-11 | 7.02 | $6.92 | 745400 |
| 2022-02-10 | 7.03 | $7.03 | 553400 |
| 2022-02-09 | 7.03 | $7.07 | 520400 |
| 2022-02-08 | 7.03 | $7.06 | 364300 |
| 2022-02-07 | 7.03 | $7.04 | 526681 |
| 2022-02-04 | 7.02 | $6.97 | 723259 |
| 2022-02-03 | 7.03 | $6.93 | 585500 |
| 2022-02-02 | 7.04 | $7.06 | 546400 |
| 2022-02-01 | 7.04 | $6.99 | 619612 |
| 2022-01-31 | 7.04 | $6.95 | 671431 |
| 2022-01-28 | 7.05 | $6.84 | 774200 |
| 2022-01-27 | 7.08 | $6.87 | 828360 |
| 2022-01-26 | 7.10 | $6.94 | 938400 |
| 2022-01-25 | 7.11 | $6.96 | 932123 |
| 2022-01-24 | 7.13 | $7.08 | 2.3M |
| 2022-01-21 | 7.13 | $7.04 | 1.2M |
| 2022-01-20 | 7.14 | $7.13 | 708031 |
| 2022-01-19 | 7.15 | $7.12 | 540300 |
| 2022-01-18 | 7.15 | $7.11 | 540330 |
| 2022-01-14 | 7.15 | $7.20 | 543737 |
| 2022-01-13 | 7.15 | $7.24 | 425300 |
| 2022-01-12 | 7.14 | $7.24 | 542322 |
| 2022-01-11 | 7.13 | $7.16 | 437100 |
| 2022-01-10 | 7.12 | $7.08 | 531900 |
| 2022-01-07 | 7.13 | $7.06 | 583100 |
| 2022-01-06 | 7.14 | $7.12 | 553152 |
| 2022-01-05 | 7.14 | $7.04 | 602300 |
| 2022-01-04 | 7.15 | $7.15 | 502428 |
| 2022-01-03 | 7.15 | $7.13 | 696700 |
| 2021-12-31 | 7.15 | $7.19 | 338948 |
| 2021-12-30 | 7.15 | $7.18 | 385110 |
| 2021-12-29 | 7.14 | $7.22 | 457400 |
| 2021-12-28 | 7.14 | $7.25 | 392743 |
| 2021-12-27 | 7.12 | $7.23 | 297700 |
| 2021-12-23 | 7.11 | $7.23 | 495600 |
| 2021-12-22 | 7.10 | $7.18 | 449600 |
| 2021-12-21 | 7.09 | $7.08 | 533221 |
| 2021-12-20 | 7.09 | $6.98 | 1.5M |
| 2021-12-17 | 7.10 | $7.13 | 1.7M |
| 2021-12-16 | 7.10 | $7.14 | 799245 |
| 2021-12-15 | 7.10 | $7.12 | 726800 |
| 2021-12-14 | 7.10 | $6.96 | 729500 |
| 2021-12-13 | 7.11 | $6.98 | 537411 |
| 2021-12-10 | 7.12 | $7.02 | 502310 |
| 2021-12-09 | 7.13 | $7.03 | 802130 |
| 2021-12-08 | 7.14 | $7.32 | 830111 |
| 2021-12-07 | 7.13 | $7.37 | 860922 |
| 2021-12-06 | 7.10 | $7.25 | 1.1M |
| 2021-12-03 | 7.08 | $7.09 | 703242 |
| 2021-12-02 | 7.08 | $7.15 | 694000 |
| 2021-12-01 | 7.08 | $7.02 | 879845 |
| 2021-11-30 | 7.08 | $7.07 | 752300 |
| 2021-11-29 | 7.08 | $7.18 | 664100 |
| 2021-11-26 | 7.07 | $7.13 | 713600 |
| 2021-11-24 | 7.07 | $7.19 | 339011 |
| 2021-11-23 | 7.06 | $7.17 | 497701 |
| 2021-11-22 | 7.04 | $7.12 | 729032 |
| 2021-11-19 | 7.04 | $7.13 | 425441 |
| 2021-11-18 | 7.03 | $7.20 | 790900 |
| 2021-11-17 | 7.01 | $7.13 | 629632 |
| 2021-11-16 | 7.00 | $7.10 | 544800 |
| 2021-11-15 | 6.98 | $7.09 | 577459 |
| 2021-11-12 | 6.97 | $7.07 | 363644 |
| 2021-11-11 | 6.96 | $7.04 | 203700 |
| 2021-11-10 | 6.95 | $7.01 | 302900 |
| 2021-11-09 | 6.95 | $7.06 | 300000 |
| 2021-11-08 | 6.94 | $7.07 | 323248 |
| 2021-11-05 | 6.92 | $7.06 | 370703 |
| 2021-11-04 | 6.91 | $7.01 | 214400 |
| 2021-11-03 | 6.90 | $7.01 | 292823 |
| 2021-11-02 | 6.89 | $7.01 | 428900 |
| 2021-11-01 | 6.87 | $6.96 | 399700 |
| 2021-10-29 | 6.86 | $6.91 | 262800 |
| 2021-10-28 | 6.86 | $6.96 | 437136 |
| 2021-10-27 | 6.85 | $6.90 | 419000 |
| 2021-10-26 | 6.84 | $7.00 | 682200 |
| 2021-10-25 | 6.83 | $6.98 | 339527 |
| 2021-10-22 | 6.81 | $6.97 | 282236 |
| 2021-10-21 | 6.79 | $6.95 | 236207 |
| 2021-10-20 | 6.78 | $6.93 | 565200 |
| 2021-10-19 | 6.76 | $6.87 | 398048 |
| 2021-10-18 | 6.75 | $6.87 | 325500 |
| 2021-10-15 | 6.74 | $6.83 | 305400 |
| 2021-10-14 | 6.73 | $6.81 | 377200 |
| 2021-10-13 | 6.72 | $6.69 | 312600 |
| 2021-10-12 | 6.72 | $6.66 | 361700 |
| 2021-10-11 | 6.73 | $6.70 | 315941 |
| 2021-10-08 | 6.73 | $6.72 | 259600 |
| 2021-10-07 | 6.73 | $6.72 | 390120 |
| 2021-10-06 | 6.73 | $6.68 | 342720 |
| 2021-10-05 | 6.74 | $6.68 | 308329 |
| 2021-10-04 | 6.74 | $6.64 | 433700 |
| 2021-10-01 | 6.75 | $6.72 | 427400 |
| 2021-09-30 | 6.76 | $6.65 | 378103 |
| 2021-09-29 | 6.77 | $6.70 | 505200 |
| 2021-09-28 | 6.78 | $6.68 | 500400 |
| 2021-09-27 | 6.79 | $6.79 | 494428 |
| 2021-09-24 | 6.79 | $6.80 | 682848 |
| 2021-09-23 | 6.78 | $6.76 | 1.6M |
| 2021-09-22 | 6.79 | $6.68 | 708616 |
| 2021-09-21 | 6.80 | $6.53 | 600037 |
| 2021-09-20 | 6.83 | $6.52 | 1.2M |
| 2021-09-17 | 6.86 | $6.65 | 828358 |
| 2021-09-16 | 6.88 | $6.71 | 634441 |
| 2021-09-15 | 6.90 | $6.74 | 856436 |
| 2021-09-14 | 6.91 | $6.89 | 1.2M |
| 2021-09-13 | 6.92 | $7.00 | 1.0M |
| 2021-09-10 | 6.91 | $6.99 | 730317 |
| 2021-09-09 | 6.90 | $7.03 | 748900 |
| 2021-09-08 | 6.89 | $7.07 | 727400 |
| 2021-09-07 | 6.87 | $7.06 | 694424 |
| 2021-09-03 | 6.85 | $7.05 | 702775 |
| 2021-09-02 | 6.83 | $7.00 | 771800 |
| 2021-09-01 | 6.81 | $6.91 | 357913 |
| 2021-08-31 | 6.80 | $6.89 | 541944 |
| 2021-08-30 | 6.79 | $6.87 | 498600 |
| 2021-08-27 | 6.78 | $6.86 | 557500 |
| 2021-08-26 | 6.77 | $6.78 | 959500 |
| 2021-08-25 | 6.77 | $6.81 | 685911 |
| 2021-08-24 | 6.76 | $6.82 | 475102 |
| 2021-08-23 | 6.76 | $6.81 | 528496 |
| 2021-08-20 | 6.75 | $6.72 | 699200 |
| 2021-08-19 | 6.75 | $6.71 | 798814 |
| 2021-08-18 | 6.76 | $6.70 | 715400 |
| 2021-08-17 | 6.77 | $6.73 | 1.2M |
| 2021-08-16 | 6.77 | $6.82 | 542500 |
| 2021-08-13 | 6.76 | $6.81 | 591617 |
| 2021-08-12 | 6.76 | $6.87 | 367970 |
| 2021-08-11 | 6.75 | $6.82 | 581200 |
| 2021-08-10 | 6.74 | $6.78 | 584842 |
| 2021-08-09 | 6.74 | $6.77 | 643400 |
| 2021-08-06 | 6.73 | $6.77 | 669200 |
| 2021-08-05 | 6.73 | $6.73 | 400100 |
| 2021-08-04 | 6.73 | $6.71 | 578500 |
| 2021-08-03 | 6.73 | $6.74 | 548420 |
| 2021-08-02 | 6.73 | $6.68 | 752000 |
| 2021-07-30 | 6.73 | $6.67 | 484809 |
| 2021-07-29 | 6.74 | $6.71 | 711612 |
| 2021-07-28 | 6.74 | $6.61 | 621900 |
| 2021-07-27 | 6.76 | $6.60 | 1.2M |
| 2021-07-26 | 6.78 | $6.66 | 768400 |
| 2021-07-23 | 6.79 | $6.66 | 1.3M |
| 2021-07-22 | 6.80 | $6.61 | 2.7M |
| 2021-07-21 | 6.82 | $6.73 | 835800 |
| 2021-07-20 | 6.83 | $6.72 | 506630 |
| 2021-07-19 | 6.84 | $6.63 | 1.1M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
5.66
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.80
Average
5.86
Maximum
7.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.66 | $5.73 | 381309 |
| 2026-07-15 | 5.65 | $5.70 | 968256 |
| 2026-07-14 | 5.64 | $5.66 | 912085 |
| 2026-07-13 | 5.64 | $5.67 | 941000 |
| 2026-07-10 | 5.63 | $5.64 | 710945 |
| 2026-07-09 | 5.63 | $5.67 | 721446 |
| 2026-07-08 | 5.62 | $5.67 | 492865 |
| 2026-07-07 | 5.61 | $5.64 | 446424 |
| 2026-07-06 | 5.61 | $5.72 | 703884 |
| 2026-07-02 | 5.59 | $5.67 | 789400 |
| 2026-07-01 | 5.59 | $5.63 | 762400 |
| 2026-06-30 | 5.58 | $5.66 | 1.2M |
| 2026-06-29 | 5.57 | $5.69 | 837239 |
| 2026-06-26 | 5.56 | $5.62 | 1.6M |
| 2026-06-25 | 5.55 | $5.65 | 1.5M |
| 2026-06-24 | 5.55 | $5.54 | 1.5M |
| 2026-06-23 | 5.55 | $5.53 | 1.9M |
| 2026-06-22 | 5.55 | $5.57 | 2.4M |
| 2026-06-18 | 5.55 | $5.49 | 829600 |
| 2026-06-17 | 5.56 | $5.41 | 984105 |
| 2026-06-16 | 5.58 | $5.49 | 1.4M |
| 2026-06-15 | 5.59 | $5.56 | 1.1M |
| 2026-06-12 | 5.59 | $5.65 | 977420 |
| 2026-06-11 | 5.58 | $5.63 | 691400 |
| 2026-06-10 | 5.58 | $5.56 | 954700 |
| 2026-06-09 | 5.58 | $5.55 | 1.3M |
| 2026-06-08 | 5.58 | $5.49 | 1.5M |
| 2026-06-05 | 5.59 | $5.53 | 861305 |
| 2026-06-04 | 5.60 | $5.60 | 1.3M |
| 2026-06-03 | 5.60 | $5.61 | 771152 |
| 2026-06-02 | 5.60 | $5.62 | 970632 |
| 2026-06-01 | 5.60 | $5.59 | 1.5M |
| 2026-05-29 | 5.60 | $5.61 | 1.0M |
| 2026-05-28 | 5.60 | $5.63 | 1.3M |
| 2026-05-27 | 5.60 | $5.64 | 853352 |
| 2026-05-26 | 5.59 | $5.62 | 1.0M |
| 2026-05-22 | 5.59 | $5.56 | 1.1M |
| 2026-05-21 | 5.60 | $5.57 | 1.3M |
| 2026-05-20 | 5.60 | $5.55 | 1.1M |
| 2026-05-19 | 5.61 | $5.54 | 1.1M |
| 2026-05-18 | 5.62 | $5.57 | 1.5M |
| 2026-05-15 | 5.62 | $5.53 | 1.6M |
| 2026-05-14 | 5.63 | $5.60 | 1.1M |
| 2026-05-13 | 5.64 | $5.59 | 1.1M |
| 2026-05-12 | 5.65 | $5.58 | 1.2M |
| 2026-05-11 | 5.65 | $5.59 | 2.2M |
| 2026-05-08 | 5.66 | $5.67 | 869200 |
| 2026-05-07 | 5.66 | $5.67 | 1.4M |
| 2026-05-06 | 5.66 | $5.75 | 1.2M |
| 2026-05-05 | 5.65 | $5.67 | 1.5M |
| 2026-05-04 | 5.64 | $5.62 | 1.2M |
| 2026-05-01 | 5.64 | $5.68 | 1.1M |
| 2026-04-30 | 5.64 | $5.67 | 1.1M |
| 2026-04-29 | 5.63 | $5.55 | 2.6M |
| 2026-04-28 | 5.63 | $5.63 | 1.4M |
| 2026-04-27 | 5.63 | $5.71 | 834182 |
| 2026-04-24 | 5.61 | $5.61 | 844351 |
| 2026-04-23 | 5.61 | $5.56 | 979274 |
| 2026-04-22 | 5.61 | $5.58 | 1.3M |
| 2026-04-21 | 5.61 | $5.63 | 1.1M |
| 2026-04-20 | 5.61 | $5.70 | 1.1M |
| 2026-04-17 | 5.59 | $5.79 | 973300 |
| 2026-04-16 | 5.57 | $5.79 | 1.5M |
| 2026-04-15 | 5.55 | $5.66 | 845900 |
| 2026-04-14 | 5.53 | $5.66 | 872000 |
| 2026-04-13 | 5.52 | $5.64 | 916200 |
| 2026-04-10 | 5.51 | $5.59 | 693390 |
| 2026-04-09 | 5.51 | $5.58 | 1.3M |
| 2026-04-08 | 5.50 | $5.59 | 1.5M |
| 2026-04-07 | 5.50 | $5.37 | 964135 |
| 2026-04-06 | 5.52 | $5.39 | 1.3M |
| 2026-04-02 | 5.54 | $5.34 | 1.6M |
| 2026-04-01 | 5.57 | $5.42 | 3.1M |
| 2026-03-31 | 5.59 | $5.60 | 765700 |
| 2026-03-30 | 5.60 | $5.48 | 957022 |
| 2026-03-27 | 5.62 | $5.51 | 1.0M |
| 2026-03-26 | 5.64 | $5.51 | 924100 |
| 2026-03-25 | 5.66 | $5.57 | 726341 |
| 2026-03-24 | 5.69 | $5.66 | 1.9M |
| 2026-03-23 | 5.70 | $5.60 | 2.0M |
| 2026-03-20 | 5.73 | $5.52 | 1.1M |
| 2026-03-19 | 5.77 | $5.54 | 1.5M |
| 2026-03-18 | 5.80 | $5.51 | 893100 |
| 2026-03-17 | 5.85 | $5.53 | 1.4M |
| 2026-03-16 | 5.89 | $5.68 | 1.0M |
| 2026-03-13 | 5.93 | $5.62 | 1.2M |
| 2026-03-12 | 5.97 | $5.69 | 923168 |
| 2026-03-11 | 6.01 | $5.74 | 901046 |
| 2026-03-10 | 6.05 | $5.80 | 891241 |
| 2026-03-09 | 6.08 | $5.77 | 1.1M |
| 2026-03-06 | 6.12 | $5.86 | 766093 |
| 2026-03-05 | 6.15 | $5.94 | 1.3M |
| 2026-03-04 | 6.18 | $6.04 | 637779 |
| 2026-03-03 | 6.19 | $5.99 | 1.1M |
| 2026-03-02 | 6.21 | $6.04 | 2.3M |
| 2026-02-27 | 6.23 | $6.18 | 2.8M |
| 2026-02-26 | 6.23 | $6.23 | 4.4M |
| 2026-02-25 | 6.23 | $6.24 | 1.2M |
| 2026-02-24 | 6.23 | $6.23 | 2.2M |
| 2026-02-23 | 6.22 | $6.17 | 1.8M |
| 2026-02-20 | 6.22 | $6.17 | 1.2M |
| 2026-02-19 | 6.23 | $6.20 | 4.0M |
| 2026-02-18 | 6.23 | $6.24 | 2.1M |
| 2026-02-17 | 6.22 | $6.36 | 583376 |
| 2026-02-13 | 6.20 | $6.30 | 489446 |
| 2026-02-12 | 6.19 | $6.28 | 684174 |
| 2026-02-11 | 6.18 | $6.33 | 454298 |
| 2026-02-10 | 6.16 | $6.29 | 412989 |
| 2026-02-09 | 6.14 | $6.27 | 677306 |
| 2026-02-06 | 6.13 | $6.23 | 581861 |
| 2026-02-05 | 6.12 | $6.10 | 490052 |
| 2026-02-04 | 6.12 | $6.15 | 610848 |
| 2026-02-03 | 6.12 | $6.16 | 391709 |
| 2026-02-02 | 6.12 | $6.14 | 409239 |
| 2026-01-30 | 6.12 | $6.08 | 339900 |
| 2026-01-29 | 6.12 | $6.05 | 1.3M |
| 2026-01-28 | 6.13 | $6.08 | 636605 |
| 2026-01-27 | 6.14 | $6.13 | 268310 |
| 2026-01-26 | 6.14 | $6.10 | 508229 |
| 2026-01-23 | 6.14 | $6.12 | 390446 |
| 2026-01-22 | 6.14 | $6.19 | 601500 |
| 2026-01-21 | 6.14 | $6.14 | 431455 |
| 2026-01-20 | 6.14 | $6.07 | 830353 |
| 2026-01-16 | 6.15 | $6.12 | 532846 |
| 2026-01-15 | 6.15 | $6.14 | 608200 |
| 2026-01-14 | 6.15 | $6.15 | 391400 |
| 2026-01-13 | 6.15 | $6.16 | 483947 |
| 2026-01-12 | 6.15 | $6.17 | 345111 |
| 2026-01-09 | 6.14 | $6.19 | 549642 |
| 2026-01-08 | 6.14 | $6.14 | 215746 |
| 2026-01-07 | 6.14 | $6.13 | 329446 |
| 2026-01-06 | 6.14 | $6.18 | 581424 |
| 2026-01-05 | 6.13 | $6.09 | 511136 |
| 2026-01-02 | 6.14 | $6.10 | 750400 |
| 2025-12-31 | 6.14 | $6.17 | 482026 |
| 2025-12-30 | 6.14 | $6.18 | 429700 |
| 2025-12-29 | 6.14 | $6.13 | 436200 |
| 2025-12-26 | 6.14 | $6.13 | 410811 |
| 2025-12-24 | 6.14 | $6.15 | 157500 |
| 2025-12-23 | 6.14 | $6.11 | 498600 |
| 2025-12-22 | 6.14 | $6.17 | 658335 |
| 2025-12-19 | 6.14 | $6.23 | 1.7M |
| 2025-12-18 | 6.13 | $6.18 | 1.5M |
| 2025-12-17 | 6.12 | $6.03 | 498700 |
| 2025-12-16 | 6.13 | $6.02 | 661832 |
| 2025-12-15 | 6.14 | $6.03 | 587654 |
| 2025-12-12 | 6.15 | $6.04 | 710825 |
| 2025-12-11 | 6.16 | $6.18 | 612429 |
| 2025-12-10 | 6.15 | $6.26 | 605600 |
| 2025-12-09 | 6.13 | $6.21 | 367238 |
| 2025-12-08 | 6.12 | $6.15 | 306300 |
| 2025-12-05 | 6.11 | $6.18 | 303231 |
| 2025-12-04 | 6.10 | $6.19 | 297344 |
| 2025-12-03 | 6.09 | $6.22 | 400500 |
| 2025-12-02 | 6.07 | $6.20 | 350282 |
| 2025-12-01 | 6.06 | $6.18 | 385600 |
| 2025-11-28 | 6.04 | $6.17 | 313500 |
| 2025-11-26 | 6.03 | $6.13 | 519705 |
| 2025-11-25 | 6.02 | $6.11 | 268500 |
| 2025-11-24 | 6.01 | $6.07 | 290147 |
| 2025-11-21 | 6.00 | $6.01 | 474122 |
| 2025-11-20 | 6.00 | $5.91 | 535777 |
| 2025-11-19 | 6.01 | $5.97 | 323900 |
| 2025-11-18 | 6.02 | $5.99 | 694021 |
| 2025-11-17 | 6.02 | $5.99 | 497725 |
| 2025-11-14 | 6.03 | $6.05 | 685600 |
| 2025-11-13 | 6.02 | $6.01 | 358223 |
| 2025-11-12 | 6.02 | $6.05 | 369713 |
| 2025-11-11 | 6.02 | $6.04 | 312321 |
| 2025-11-10 | 6.02 | $6.06 | 324700 |
| 2025-11-07 | 6.01 | $5.96 | 591513 |
| 2025-11-06 | 6.01 | $6.00 | 434321 |
| 2025-11-05 | 6.01 | $5.96 | 424934 |
| 2025-11-04 | 6.02 | $5.98 | 669518 |
| 2025-11-03 | 6.02 | $6.06 | 315622 |
| 2025-10-31 | 6.02 | $6.09 | 337391 |
| 2025-10-30 | 6.01 | $6.04 | 354800 |
| 2025-10-29 | 6.01 | $6.00 | 360744 |
| 2025-10-28 | 6.01 | $6.02 | 275607 |
| 2025-10-27 | 6.01 | $6.10 | 345723 |
| 2025-10-24 | 6.00 | $6.07 | 333922 |
| 2025-10-23 | 6.00 | $6.01 | 186577 |
| 2025-10-22 | 6.00 | $5.98 | 407200 |
| 2025-10-21 | 6.01 | $6.00 | 479700 |
| 2025-10-20 | 6.02 | $6.02 | 387609 |
| 2025-10-17 | 6.02 | $5.92 | 602107 |
| 2025-10-16 | 6.04 | $5.92 | 517937 |
| 2025-10-15 | 6.05 | $6.00 | 330434 |
| 2025-10-14 | 6.06 | $5.99 | 303900 |
| 2025-10-13 | 6.07 | $5.94 | 429100 |
| 2025-10-10 | 6.09 | $5.86 | 923400 |
| 2025-10-09 | 6.11 | $6.00 | 519800 |
| 2025-10-08 | 6.13 | $6.08 | 327800 |
| 2025-10-07 | 6.13 | $6.07 | 365100 |
| 2025-10-06 | 6.14 | $6.10 | 423000 |
| 2025-10-03 | 6.15 | $6.17 | 288304 |
| 2025-10-02 | 6.15 | $6.15 | 224200 |
| 2025-10-01 | 6.15 | $6.15 | 236700 |
| 2025-09-30 | 6.15 | $6.09 | 480134 |
| 2025-09-29 | 6.16 | $6.11 | 649700 |
| 2025-09-26 | 6.16 | $6.13 | 521802 |
| 2025-09-25 | 6.16 | $6.10 | 523500 |
| 2025-09-24 | 6.17 | $6.18 | 483500 |
| 2025-09-23 | 6.16 | $6.24 | 1.5M |
| 2025-09-22 | 6.15 | $6.19 | 1.4M |
| 2025-09-19 | 6.15 | $6.09 | 553020 |
| 2025-09-18 | 6.15 | $6.09 | 469151 |
| 2025-09-17 | 6.15 | $6.08 | 567124 |
| 2025-09-16 | 6.15 | $6.07 | 941923 |
| 2025-09-15 | 6.15 | $6.32 | 791605 |
| 2025-09-12 | 6.13 | $6.29 | 578600 |
| 2025-09-11 | 6.11 | $6.27 | 501100 |
| 2025-09-10 | 6.09 | $6.16 | 471358 |
| 2025-09-09 | 6.08 | $6.16 | 394310 |
| 2025-09-08 | 6.07 | $6.15 | 307239 |
| 2025-09-05 | 6.05 | $6.14 | 408600 |
| 2025-09-04 | 6.04 | $6.16 | 343545 |
| 2025-09-03 | 6.02 | $6.11 | 500600 |
| 2025-09-02 | 6.01 | $6.10 | 578518 |
| 2025-08-29 | 6.00 | $6.11 | 591011 |
| 2025-08-28 | 5.98 | $6.04 | 419282 |
| 2025-08-27 | 5.98 | $6.04 | 259127 |
| 2025-08-26 | 5.96 | $6.03 | 366400 |
| 2025-08-25 | 5.96 | $6.00 | 256300 |
| 2025-08-22 | 5.95 | $6.00 | 673100 |
| 2025-08-21 | 5.94 | $5.94 | 385692 |
| 2025-08-20 | 5.94 | $5.99 | 188700 |
| 2025-08-19 | 5.93 | $6.00 | 290104 |
| 2025-08-18 | 5.92 | $5.98 | 251600 |
| 2025-08-15 | 5.92 | $5.96 | 262600 |
| 2025-08-14 | 5.91 | $5.99 | 317911 |
| 2025-08-13 | 5.90 | $5.98 | 358013 |
| 2025-08-12 | 5.90 | $5.95 | 343100 |
| 2025-08-11 | 5.89 | $5.89 | 266612 |
| 2025-08-08 | 5.89 | $5.90 | 267208 |
| 2025-08-07 | 5.89 | $5.93 | 385100 |
| 2025-08-06 | 5.88 | $5.89 | 222622 |
| 2025-08-05 | 5.88 | $5.86 | 404514 |
| 2025-08-04 | 5.89 | $5.88 | 234537 |
| 2025-08-01 | 5.89 | $5.82 | 375400 |
| 2025-07-31 | 5.89 | $5.82 | 415621 |
| 2025-07-30 | 5.90 | $5.86 | 279300 |
| 2025-07-29 | 5.91 | $5.90 | 271700 |
| 2025-07-28 | 5.91 | $5.92 | 618356 |
| 2025-07-25 | 5.90 | $5.96 | 337100 |
| 2025-07-24 | 5.90 | $5.94 | 442549 |
| 2025-07-23 | 5.89 | $5.92 | 521428 |
| 2025-07-22 | 5.88 | $5.93 | 324103 |
| 2025-07-21 | 5.87 | $5.89 | 368300 |
| 2025-07-18 | 5.87 | $5.91 | 584913 |
| 2025-07-17 | 5.86 | $5.89 | 247019 |
| 2025-07-16 | 5.85 | $5.85 | 320246 |
| 2025-07-15 | 5.85 | $5.81 | 629700 |
| 2025-07-14 | 5.85 | $5.89 | 337100 |
| 2025-07-11 | 5.84 | $5.90 | 256228 |
| 2025-07-10 | 5.83 | $5.92 | 265000 |
| 2025-07-09 | 5.81 | $5.91 | 296700 |
| 2025-07-08 | 5.80 | $5.88 | 325116 |
| 2025-07-07 | 5.79 | $5.88 | 506400 |
| 2025-07-03 | 5.78 | $5.93 | 501039 |
| 2025-07-02 | 5.76 | $5.90 | 537048 |
| 2025-07-01 | 5.75 | $5.86 | 491153 |
| 2025-06-30 | 5.74 | $5.82 | 583404 |
| 2025-06-27 | 5.73 | $5.78 | 401333 |
| 2025-06-26 | 5.73 | $5.75 | 392300 |
| 2025-06-25 | 5.73 | $5.73 | 298800 |
| 2025-06-24 | 5.73 | $5.72 | 508500 |
| 2025-06-23 | 5.73 | $5.76 | 1.8M |
| 2025-06-20 | 5.73 | $5.70 | 1.3M |
| 2025-06-18 | 5.73 | $5.62 | 554818 |
| 2025-06-17 | 5.74 | $5.57 | 574756 |
| 2025-06-16 | 5.76 | $5.61 | 540343 |
| 2025-06-13 | 5.78 | $5.57 | 1.2M |
| 2025-06-12 | 5.80 | $5.86 | 664200 |
| 2025-06-11 | 5.79 | $5.86 | 368310 |
| 2025-06-10 | 5.78 | $5.87 | 583943 |
| 2025-06-09 | 5.77 | $5.83 | 549406 |
| 2025-06-06 | 5.76 | $5.79 | 402341 |
| 2025-06-05 | 5.76 | $5.78 | 422828 |
| 2025-06-04 | 5.75 | $5.78 | 279415 |
| 2025-06-03 | 5.74 | $5.79 | 500700 |
| 2025-06-02 | 5.74 | $5.77 | 383786 |
| 2025-05-30 | 5.73 | $5.76 | 534389 |
| 2025-05-29 | 5.72 | $5.77 | 420700 |
| 2025-05-28 | 5.71 | $5.72 | 696706 |
| 2025-05-27 | 5.70 | $5.79 | 483413 |
| 2025-05-23 | 5.69 | $5.72 | 400117 |
| 2025-05-22 | 5.68 | $5.70 | 428300 |
| 2025-05-21 | 5.67 | $5.71 | 513300 |
| 2025-05-20 | 5.66 | $5.77 | 370300 |
| 2025-05-19 | 5.64 | $5.77 | 583136 |
| 2025-05-16 | 5.62 | $5.75 | 620100 |
| 2025-05-15 | 5.59 | $5.77 | 502800 |
| 2025-05-14 | 5.56 | $5.71 | 297200 |
| 2025-05-13 | 5.54 | $5.74 | 499400 |
| 2025-05-12 | 5.51 | $5.73 | 607303 |
| 2025-05-09 | 5.48 | $5.59 | 356847 |
| 2025-05-08 | 5.46 | $5.57 | 420303 |
| 2025-05-07 | 5.44 | $5.57 | 474425 |
| 2025-05-06 | 5.42 | $5.55 | 292615 |
| 2025-05-05 | 5.40 | $5.55 | 541300 |
| 2025-05-02 | 5.37 | $5.61 | 450400 |
| 2025-05-01 | 5.34 | $5.51 | 787912 |
| 2025-04-30 | 5.32 | $5.48 | 338200 |
| 2025-04-29 | 5.30 | $5.50 | 611300 |
| 2025-04-28 | 5.28 | $5.43 | 533649 |
| 2025-04-25 | 5.27 | $5.39 | 589712 |
| 2025-04-24 | 5.26 | $5.36 | 441419 |
| 2025-04-23 | 5.25 | $5.30 | 586803 |
| 2025-04-22 | 5.25 | $5.27 | 263800 |
| 2025-04-21 | 5.26 | $5.17 | 585238 |
| 2025-04-17 | 5.28 | $5.27 | 640100 |
| 2025-04-16 | 5.29 | $5.21 | 434105 |
| 2025-04-15 | 5.30 | $5.32 | 456600 |
| 2025-04-14 | 5.31 | $5.30 | 350600 |
| 2025-04-11 | 5.32 | $5.23 | 426300 |
| 2025-04-10 | 5.33 | $5.16 | 755200 |
| 2025-04-09 | 5.36 | $5.33 | 1.1M |
| 2025-04-08 | 5.36 | $4.97 | 881213 |
| 2025-04-07 | 5.41 | $5.00 | 1.8M |
| 2025-04-04 | 5.45 | $5.05 | 2.2M |
| 2025-04-03 | 5.50 | $5.36 | 1.1M |
| 2025-04-02 | 5.51 | $5.50 | 419525 |
| 2025-04-01 | 5.51 | $5.48 | 492000 |
| 2025-03-31 | 5.52 | $5.51 | 497300 |
| 2025-03-28 | 5.52 | $5.50 | 446100 |
| 2025-03-27 | 5.52 | $5.54 | 369819 |
| 2025-03-26 | 5.52 | $5.53 | 401245 |
| 2025-03-25 | 5.52 | $5.57 | 585700 |
| 2025-03-24 | 5.51 | $5.67 | 1.9M |
| 2025-03-21 | 5.50 | $5.60 | 1.7M |
| 2025-03-20 | 5.49 | $5.49 | 565300 |
| 2025-03-19 | 5.49 | $5.43 | 549341 |
| 2025-03-18 | 5.50 | $5.37 | 459700 |
| 2025-03-17 | 5.52 | $5.39 | 1.0M |
| 2025-03-14 | 5.53 | $5.49 | 528000 |
| 2025-03-13 | 5.54 | $5.46 | 549701 |
| 2025-03-12 | 5.54 | $5.51 | 563021 |
| 2025-03-11 | 5.55 | $5.53 | 671900 |
| 2025-03-10 | 5.55 | $5.46 | 755441 |
| 2025-03-07 | 5.56 | $5.60 | 478326 |
| 2025-03-06 | 5.56 | $5.57 | 478183 |
| 2025-03-05 | 5.55 | $5.59 | 456113 |
| 2025-03-04 | 5.55 | $5.53 | 588000 |
| 2025-03-03 | 5.55 | $5.55 | 496800 |
| 2025-02-28 | 5.55 | $5.57 | 282143 |
| 2025-02-27 | 5.55 | $5.47 | 562943 |
| 2025-02-26 | 5.56 | $5.53 | 352801 |
| 2025-02-25 | 5.56 | $5.55 | 609700 |
| 2025-02-24 | 5.56 | $5.54 | 371234 |
| 2025-02-21 | 5.57 | $5.55 | 453700 |
| 2025-02-20 | 5.57 | $5.61 | 390944 |
| 2025-02-19 | 5.56 | $5.64 | 453214 |
| 2025-02-18 | 5.56 | $5.59 | 462807 |
| 2025-02-14 | 5.55 | $5.55 | 531000 |
| 2025-02-13 | 5.55 | $5.56 | 298500 |
| 2025-02-12 | 5.55 | $5.55 | 627900 |
| 2025-02-11 | 5.55 | $5.55 | 252514 |
| 2025-02-10 | 5.55 | $5.54 | 285005 |
| 2025-02-07 | 5.54 | $5.53 | 354036 |
| 2025-02-06 | 5.54 | $5.56 | 351664 |
| 2025-02-05 | 5.54 | $5.57 | 299147 |
| 2025-02-04 | 5.53 | $5.51 | 376000 |
| 2025-02-03 | 5.53 | $5.51 | 640130 |
| 2025-01-31 | 5.52 | $5.53 | 407809 |
| 2025-01-30 | 5.52 | $5.58 | 415041 |
| 2025-01-29 | 5.51 | $5.54 | 671700 |
| 2025-01-28 | 5.50 | $5.63 | 300000 |
| 2025-01-27 | 5.48 | $5.65 | 675800 |
| 2025-01-24 | 5.46 | $5.65 | 1.0M |
| 2025-01-23 | 5.44 | $5.53 | 472200 |
| 2025-01-22 | 5.43 | $5.51 | 406713 |
| 2025-01-21 | 5.42 | $5.54 | 320683 |
| 2025-01-17 | 5.41 | $5.50 | 423245 |
| 2025-01-16 | 5.40 | $5.44 | 228500 |
| 2025-01-15 | 5.39 | $5.44 | 398600 |
| 2025-01-14 | 5.39 | $5.36 | 600718 |
| 2025-01-13 | 5.40 | $5.36 | 334179 |
| 2025-01-10 | 5.41 | $5.38 | 623931 |
| 2025-01-08 | 5.42 | $5.38 | 390700 |
| 2025-01-07 | 5.43 | $5.37 | 522791 |
| 2025-01-06 | 5.44 | $5.39 | 400884 |
| 2025-01-03 | 5.46 | $5.42 | 309900 |
| 2025-01-02 | 5.47 | $5.37 | 445728 |
| 2024-12-31 | 5.49 | $5.38 | 394026 |
| 2024-12-30 | 5.51 | $5.38 | 657800 |
| 2024-12-27 | 5.53 | $5.37 | 662300 |
| 2024-12-26 | 5.56 | $5.45 | 375400 |
| 2024-12-24 | 5.58 | $5.42 | 427930 |
| 2024-12-23 | 5.60 | $5.43 | 478739 |
| 2024-12-20 | 5.63 | $5.50 | 2.5M |
| 2024-12-19 | 5.65 | $5.36 | 1.7M |
| 2024-12-18 | 5.68 | $5.36 | 760200 |
| 2024-12-17 | 5.71 | $5.54 | 502900 |
| 2024-12-16 | 5.73 | $5.50 | 929921 |
| 2024-12-13 | 5.75 | $5.59 | 958800 |
| 2024-12-12 | 5.76 | $5.76 | 816909 |
| 2024-12-11 | 5.76 | $5.78 | 986921 |
| 2024-12-10 | 5.75 | $5.75 | 689700 |
| 2024-12-09 | 5.74 | $5.79 | 650700 |
| 2024-12-06 | 5.73 | $5.83 | 431871 |
| 2024-12-05 | 5.71 | $5.82 | 589900 |
| 2024-12-04 | 5.70 | $5.79 | 483729 |
| 2024-12-03 | 5.68 | $5.82 | 419906 |
| 2024-12-02 | 5.66 | $5.79 | 541996 |
| 2024-11-29 | 5.64 | $5.79 | 221500 |
| 2024-11-27 | 5.62 | $5.77 | 740544 |
| 2024-11-26 | 5.60 | $5.77 | 495700 |
| 2024-11-25 | 5.58 | $5.75 | 802012 |
| 2024-11-22 | 5.56 | $5.69 | 535128 |
| 2024-11-21 | 5.54 | $5.62 | 512114 |
| 2024-11-20 | 5.52 | $5.56 | 585738 |
| 2024-11-19 | 5.52 | $5.56 | 367800 |
| 2024-11-18 | 5.51 | $5.56 | 459958 |
| 2024-11-15 | 5.50 | $5.51 | 608327 |
| 2024-11-14 | 5.50 | $5.51 | 427426 |
| 2024-11-13 | 5.49 | $5.58 | 337800 |
| 2024-11-12 | 5.48 | $5.57 | 474700 |
| 2024-11-11 | 5.47 | $5.62 | 653505 |
| 2024-11-08 | 5.46 | $5.58 | 432300 |
| 2024-11-07 | 5.44 | $5.56 | 727827 |
| 2024-11-06 | 5.43 | $5.55 | 1.1M |
| 2024-11-05 | 5.42 | $5.44 | 370719 |
| 2024-11-04 | 5.42 | $5.36 | 928436 |
| 2024-11-01 | 5.43 | $5.38 | 830000 |
| 2024-10-31 | 5.43 | $5.37 | 694408 |
| 2024-10-30 | 5.44 | $5.44 | 320400 |
| 2024-10-29 | 5.44 | $5.42 | 278454 |
| 2024-10-28 | 5.44 | $5.41 | 236146 |
| 2024-10-25 | 5.44 | $5.39 | 532200 |
| 2024-10-24 | 5.44 | $5.43 | 414362 |
| 2024-10-23 | 5.45 | $5.40 | 404400 |
| 2024-10-22 | 5.45 | $5.46 | 389535 |
| 2024-10-21 | 5.45 | $5.49 | 735600 |
| 2024-10-18 | 5.45 | $5.50 | 563842 |
| 2024-10-17 | 5.44 | $5.44 | 338858 |
| 2024-10-16 | 5.44 | $5.47 | 350400 |
| 2024-10-15 | 5.44 | $5.46 | 475200 |
| 2024-10-14 | 5.44 | $5.47 | 360424 |
| 2024-10-11 | 5.44 | $5.44 | 411500 |
| 2024-10-10 | 5.44 | $5.40 | 328940 |
| 2024-10-09 | 5.44 | $5.43 | 473571 |
| 2024-10-08 | 5.44 | $5.39 | 572692 |
| 2024-10-07 | 5.45 | $5.38 | 442000 |
| 2024-10-04 | 5.46 | $5.44 | 318600 |
| 2024-10-03 | 5.46 | $5.38 | 604500 |
| 2024-10-02 | 5.47 | $5.47 | 310000 |
| 2024-10-01 | 5.47 | $5.46 | 584119 |
| 2024-09-30 | 5.47 | $5.49 | 757000 |
| 2024-09-27 | 5.47 | $5.47 | 441500 |
| 2024-09-26 | 5.47 | $5.44 | 741200 |
| 2024-09-25 | 5.48 | $5.45 | 582800 |
| 2024-09-24 | 5.48 | $5.49 | 483500 |
| 2024-09-23 | 5.48 | $5.56 | 2.1M |
| 2024-09-20 | 5.48 | $5.50 | 862500 |
| 2024-09-19 | 5.48 | $5.46 | 722600 |
| 2024-09-18 | 5.48 | $5.41 | 501300 |
| 2024-09-17 | 5.49 | $5.38 | 547500 |
| 2024-09-16 | 5.50 | $5.36 | 1.4M |
| 2024-09-13 | 5.51 | $5.49 | 1.2M |
| 2024-09-12 | 5.51 | $5.52 | 733401 |
| 2024-09-11 | 5.51 | $5.51 | 561900 |
| 2024-09-10 | 5.50 | $5.52 | 651400 |
| 2024-09-09 | 5.50 | $5.53 | 497302 |
| 2024-09-06 | 5.49 | $5.45 | 424800 |
| 2024-09-05 | 5.48 | $5.54 | 542100 |
| 2024-09-04 | 5.47 | $5.55 | 610142 |
| 2024-09-03 | 5.46 | $5.50 | 807887 |
| 2024-08-30 | 5.44 | $5.60 | 299900 |
| 2024-08-29 | 5.42 | $5.55 | 624232 |
| 2024-08-28 | 5.40 | $5.53 | 590200 |
| 2024-08-27 | 5.38 | $5.52 | 377127 |
| 2024-08-26 | 5.37 | $5.53 | 765115 |
| 2024-08-23 | 5.35 | $5.50 | 555243 |
| 2024-08-22 | 5.33 | $5.41 | 233125 |
| 2024-08-21 | 5.32 | $5.43 | 246700 |
| 2024-08-20 | 5.31 | $5.40 | 486500 |
| 2024-08-19 | 5.30 | $5.40 | 604900 |
| 2024-08-16 | 5.30 | $5.38 | 259648 |
| 2024-08-15 | 5.29 | $5.34 | 428900 |
| 2024-08-14 | 5.29 | $5.28 | 392337 |
| 2024-08-13 | 5.29 | $5.26 | 364823 |
| 2024-08-12 | 5.30 | $5.24 | 224500 |
| 2024-08-09 | 5.31 | $5.28 | 262300 |
| 2024-08-08 | 5.32 | $5.29 | 465414 |
| 2024-08-07 | 5.32 | $5.17 | 371612 |
| 2024-08-06 | 5.34 | $5.16 | 575700 |
| 2024-08-05 | 5.36 | $5.15 | 1.2M |
| 2024-08-02 | 5.38 | $5.25 | 875140 |
| 2024-08-01 | 5.40 | $5.38 | 464928 |
| 2024-07-31 | 5.40 | $5.48 | 504600 |
| 2024-07-30 | 5.38 | $5.42 | 363700 |
| 2024-07-29 | 5.38 | $5.40 | 532202 |
| 2024-07-26 | 5.37 | $5.40 | 405201 |
| 2024-07-25 | 5.36 | $5.32 | 555543 |
| 2024-07-24 | 5.37 | $5.35 | 361306 |
| 2024-07-23 | 5.36 | $5.42 | 282334 |
| 2024-07-22 | 5.35 | $5.40 | 487113 |
| 2024-07-19 | 5.35 | $5.34 | 718855 |
| 2024-07-18 | 5.35 | $5.40 | 413420 |
| 2024-07-17 | 5.34 | $5.50 | 533800 |
| 2024-07-16 | 5.32 | $5.49 | 532800 |
| 2024-07-15 | 5.30 | $5.40 | 453252 |
| 2024-07-12 | 5.29 | $5.40 | 609200 |
| 2024-07-11 | 5.27 | $5.32 | 519000 |
| 2024-07-10 | 5.27 | $5.29 | 378604 |
| 2024-07-09 | 5.27 | $5.26 | 315700 |
| 2024-07-08 | 5.28 | $5.25 | 500502 |
| 2024-07-05 | 5.29 | $5.27 | 303224 |
| 2024-07-03 | 5.30 | $5.32 | 317823 |
| 2024-07-02 | 5.30 | $5.25 | 527400 |
| 2024-07-01 | 5.31 | $5.22 | 461043 |
| 2024-06-28 | 5.33 | $5.20 | 1.4M |
| 2024-06-27 | 5.34 | $5.26 | 465470 |
| 2024-06-26 | 5.36 | $5.26 | 489000 |
| 2024-06-25 | 5.37 | $5.29 | 624704 |
| 2024-06-24 | 5.39 | $5.33 | 982957 |
| 2024-06-21 | 5.40 | $5.42 | 2.3M |
| 2024-06-20 | 5.40 | $5.25 | 1.1M |
| 2024-06-18 | 5.42 | $5.23 | 657128 |
| 2024-06-17 | 5.44 | $5.25 | 463813 |
| 2024-06-14 | 5.47 | $5.24 | 493020 |
| 2024-06-13 | 5.49 | $5.24 | 1.4M |
| 2024-06-12 | 5.52 | $5.46 | 1.1M |
| 2024-06-11 | 5.53 | $5.54 | 496045 |
| 2024-06-10 | 5.53 | $5.55 | 681321 |
| 2024-06-07 | 5.52 | $5.58 | 670705 |
| 2024-06-06 | 5.52 | $5.56 | 367211 |
| 2024-06-05 | 5.51 | $5.57 | 657800 |
| 2024-06-04 | 5.51 | $5.49 | 554700 |
| 2024-06-03 | 5.51 | $5.49 | 650300 |
| 2024-05-31 | 5.51 | $5.49 | 494039 |
| 2024-05-30 | 5.51 | $5.38 | 680211 |
| 2024-05-29 | 5.51 | $5.41 | 563100 |
| 2024-05-28 | 5.52 | $5.50 | 366200 |
| 2024-05-24 | 5.52 | $5.57 | 367447 |
| 2024-05-23 | 5.50 | $5.54 | 548200 |
| 2024-05-22 | 5.49 | $5.60 | 394700 |
| 2024-05-21 | 5.48 | $5.62 | 517300 |
| 2024-05-20 | 5.46 | $5.60 | 408000 |
| 2024-05-17 | 5.44 | $5.56 | 333100 |
| 2024-05-16 | 5.42 | $5.54 | 562758 |
| 2024-05-15 | 5.40 | $5.53 | 522800 |
| 2024-05-14 | 5.38 | $5.49 | 509038 |
| 2024-05-13 | 5.37 | $5.45 | 385341 |
| 2024-05-10 | 5.35 | $5.47 | 308516 |
| 2024-05-09 | 5.34 | $5.48 | 306100 |
| 2024-05-08 | 5.32 | $5.42 | 225404 |
| 2024-05-07 | 5.31 | $5.38 | 369153 |
| 2024-05-06 | 5.30 | $5.37 | 323257 |
| 2024-05-03 | 5.29 | $5.35 | 313617 |
| 2024-05-02 | 5.29 | $5.33 | 289400 |
| 2024-05-01 | 5.29 | $5.30 | 379100 |
| 2024-04-30 | 5.29 | $5.29 | 353200 |
| 2024-04-29 | 5.29 | $5.32 | 458759 |
| 2024-04-26 | 5.29 | $5.31 | 194400 |
| 2024-04-25 | 5.29 | $5.30 | 460411 |
| 2024-04-24 | 5.29 | $5.31 | 310531 |
| 2024-04-23 | 5.30 | $5.30 | 334700 |
| 2024-04-22 | 5.30 | $5.29 | 383019 |
| 2024-04-19 | 5.31 | $5.21 | 567800 |
| 2024-04-18 | 5.32 | $5.21 | 679500 |
| 2024-04-17 | 5.34 | $5.21 | 303528 |
| 2024-04-16 | 5.36 | $5.23 | 628143 |
| 2024-04-15 | 5.38 | $5.17 | 497900 |
| 2024-04-12 | 5.41 | $5.28 | 354802 |
| 2024-04-11 | 5.42 | $5.32 | 301511 |
| 2024-04-10 | 5.43 | $5.33 | 504032 |
| 2024-04-09 | 5.44 | $5.42 | 374200 |
| 2024-04-08 | 5.45 | $5.42 | 334843 |
| 2024-04-05 | 5.46 | $5.39 | 539251 |
| 2024-04-04 | 5.47 | $5.37 | 499800 |
| 2024-04-03 | 5.48 | $5.39 | 425443 |
| 2024-04-02 | 5.49 | $5.38 | 541000 |
| 2024-04-01 | 5.50 | $5.43 | 928400 |
| 2024-03-28 | 5.51 | $5.52 | 714600 |
| 2024-03-27 | 5.51 | $5.55 | 594850 |
| 2024-03-26 | 5.51 | $5.49 | 651129 |
| 2024-03-25 | 5.51 | $5.51 | 399139 |
| 2024-03-22 | 5.51 | $5.55 | 1.1M |
| 2024-03-21 | 5.51 | $5.50 | 2.0M |
| 2024-03-20 | 5.51 | $5.54 | 841400 |
| 2024-03-19 | 5.50 | $5.44 | 571000 |
| 2024-03-18 | 5.50 | $5.42 | 693545 |
| 2024-03-15 | 5.51 | $5.41 | 288421 |
| 2024-03-14 | 5.52 | $5.41 | 502279 |
| 2024-03-13 | 5.52 | $5.43 | 1.2M |
| 2024-03-12 | 5.52 | $5.72 | 1.4M |
| 2024-03-11 | 5.50 | $5.63 | 764789 |
| 2024-03-08 | 5.47 | $5.60 | 562039 |
| 2024-03-07 | 5.46 | $5.60 | 607607 |
| 2024-03-06 | 5.43 | $5.55 | 593542 |
| 2024-03-05 | 5.42 | $5.54 | 538300 |
| 2024-03-04 | 5.40 | $5.57 | 645555 |
| 2024-03-01 | 5.38 | $5.52 | 566846 |
| 2024-02-29 | 5.36 | $5.48 | 577100 |
| 2024-02-28 | 5.34 | $5.44 | 385400 |
| 2024-02-27 | 5.32 | $5.43 | 506200 |
| 2024-02-26 | 5.31 | $5.40 | 548300 |
| 2024-02-23 | 5.29 | $5.38 | 604141 |
| 2024-02-22 | 5.28 | $5.36 | 488500 |
| 2024-02-21 | 5.27 | $5.32 | 357600 |
| 2024-02-20 | 5.26 | $5.32 | 420400 |
| 2024-02-16 | 5.24 | $5.32 | 599100 |
| 2024-02-15 | 5.23 | $5.36 | 603700 |
| 2024-02-14 | 5.21 | $5.31 | 653844 |
| 2024-02-13 | 5.20 | $5.23 | 789500 |
| 2024-02-12 | 5.19 | $5.29 | 798045 |
| 2024-02-09 | 5.18 | $5.26 | 459133 |
| 2024-02-08 | 5.16 | $5.29 | 428586 |
| 2024-02-07 | 5.15 | $5.26 | 820225 |
| 2024-02-06 | 5.13 | $5.22 | 554000 |
| 2024-02-05 | 5.12 | $5.19 | 696916 |
| 2024-02-02 | 5.11 | $5.18 | 525800 |
| 2024-02-01 | 5.10 | $5.17 | 826802 |
| 2024-01-31 | 5.09 | $5.11 | 665800 |
| 2024-01-30 | 5.08 | $5.14 | 599200 |
| 2024-01-29 | 5.07 | $5.17 | 625336 |
| 2024-01-26 | 5.06 | $5.11 | 486700 |
| 2024-01-25 | 5.06 | $5.12 | 420400 |
| 2024-01-24 | 5.05 | $5.08 | 539100 |
| 2024-01-23 | 5.05 | $5.11 | 376900 |
| 2024-01-22 | 5.04 | $5.10 | 681431 |
| 2024-01-19 | 5.04 | $5.07 | 454608 |
| 2024-01-18 | 5.03 | $5.07 | 547307 |
| 2024-01-17 | 5.03 | $5.04 | 967831 |
| 2024-01-16 | 5.03 | $5.00 | 1.1M |
| 2024-01-12 | 5.04 | $5.00 | 606100 |
| 2024-01-11 | 5.05 | $5.02 | 456300 |
| 2024-01-10 | 5.05 | $5.02 | 432011 |
| 2024-01-09 | 5.06 | $5.01 | 513300 |
| 2024-01-08 | 5.07 | $5.02 | 579234 |
| 2024-01-05 | 5.08 | $4.97 | 539335 |
| 2024-01-04 | 5.09 | $4.99 | 870603 |
| 2024-01-03 | 5.11 | $5.00 | 680545 |
| 2024-01-02 | 5.12 | $5.05 | 588400 |
| 2023-12-29 | 5.13 | $5.08 | 1.3M |
| 2023-12-28 | 5.14 | $5.13 | 697110 |
| 2023-12-27 | 5.14 | $5.12 | 967500 |
| 2023-12-26 | 5.14 | $5.17 | 1.6M |
| 2023-12-22 | 5.14 | $5.13 | 1.6M |
| 2023-12-21 | 5.14 | $5.11 | 769608 |
| 2023-12-20 | 5.14 | $4.98 | 1.1M |
| 2023-12-19 | 5.16 | $5.04 | 906000 |
| 2023-12-18 | 5.17 | $5.06 | 1.5M |
| 2023-12-15 | 5.17 | $5.09 | 1.2M |
| 2023-12-14 | 5.18 | $5.18 | 1.1M |
| 2023-12-13 | 5.17 | $5.33 | 952620 |
| 2023-12-12 | 5.15 | $5.28 | 790007 |
| 2023-12-11 | 5.14 | $5.29 | 628890 |
| 2023-12-08 | 5.11 | $5.21 | 501627 |
| 2023-12-07 | 5.10 | $5.16 | 406935 |
| 2023-12-06 | 5.09 | $5.15 | 575542 |
| 2023-12-05 | 5.07 | $5.10 | 648400 |
| 2023-12-04 | 5.07 | $5.15 | 519600 |
| 2023-12-01 | 5.05 | $5.13 | 669000 |
| 2023-11-30 | 5.04 | $5.10 | 383367 |
| 2023-11-29 | 5.03 | $5.10 | 297714 |
| 2023-11-28 | 5.01 | $5.09 | 281607 |
| 2023-11-27 | 5.00 | $5.10 | 367500 |
| 2023-11-24 | 4.98 | $5.10 | 189714 |
| 2023-11-22 | 4.96 | $5.11 | 330130 |
| 2023-11-21 | 4.93 | $5.10 | 370517 |
| 2023-11-20 | 4.91 | $5.13 | 564853 |
| 2023-11-17 | 4.88 | $5.05 | 397312 |
| 2023-11-16 | 4.86 | $4.99 | 611817 |
| 2023-11-15 | 4.84 | $5.00 | 537127 |
| 2023-11-14 | 4.82 | $4.94 | 418500 |
| 2023-11-13 | 4.81 | $4.83 | 364875 |
| 2023-11-10 | 4.81 | $4.83 | 447216 |
| 2023-11-09 | 4.81 | $4.73 | 873527 |
| 2023-11-08 | 4.82 | $4.84 | 399611 |
| 2023-11-07 | 4.83 | $4.88 | 596916 |
| 2023-11-06 | 4.83 | $4.96 | 767520 |
| 2023-11-03 | 4.82 | $5.04 | 513332 |
| 2023-11-02 | 4.80 | $4.93 | 654200 |
| 2023-11-01 | 4.80 | $4.73 | 445301 |
| 2023-10-31 | 4.81 | $4.64 | 608144 |
| 2023-10-30 | 4.84 | $4.61 | 624300 |
| 2023-10-27 | 4.87 | $4.59 | 738200 |
| 2023-10-26 | 4.91 | $4.68 | 654200 |
| 2023-10-25 | 4.94 | $4.73 | 720423 |
| 2023-10-24 | 4.96 | $4.77 | 622190 |
| 2023-10-23 | 4.99 | $4.81 | 752931 |
| 2023-10-20 | 5.01 | $4.87 | 451323 |
| 2023-10-19 | 5.03 | $4.91 | 585800 |
| 2023-10-18 | 5.05 | $4.97 | 435000 |
| 2023-10-17 | 5.07 | $5.04 | 345400 |
| 2023-10-16 | 5.07 | $5.02 | 490900 |
| 2023-10-13 | 5.08 | $5.00 | 397247 |
| 2023-10-12 | 5.10 | $5.07 | 347700 |
| 2023-10-11 | 5.11 | $5.05 | 381307 |
| 2023-10-10 | 5.12 | $5.08 | 205710 |
| 2023-10-09 | 5.13 | $5.05 | 425664 |
| 2023-10-06 | 5.15 | $5.00 | 423785 |
| 2023-10-05 | 5.17 | $5.01 | 376437 |
| 2023-10-04 | 5.20 | $5.03 | 441320 |
| 2023-10-03 | 5.22 | $5.00 | 648000 |
| 2023-10-02 | 5.25 | $5.12 | 486100 |
| 2023-09-29 | 5.27 | $5.13 | 527333 |
| 2023-09-28 | 5.29 | $5.16 | 719834 |
| 2023-09-27 | 5.30 | $5.18 | 510212 |
| 2023-09-26 | 5.32 | $5.19 | 648416 |
| 2023-09-25 | 5.34 | $5.31 | 1.2M |
| 2023-09-22 | 5.35 | $5.29 | 1.3M |
| 2023-09-21 | 5.35 | $5.26 | 745838 |
| 2023-09-20 | 5.37 | $5.27 | 514900 |
| 2023-09-19 | 5.38 | $5.26 | 488305 |
| 2023-09-18 | 5.39 | $5.26 | 468217 |
| 2023-09-15 | 5.40 | $5.27 | 466300 |
| 2023-09-14 | 5.42 | $5.34 | 774900 |
| 2023-09-13 | 5.42 | $5.54 | 929919 |
| 2023-09-12 | 5.41 | $5.47 | 509500 |
| 2023-09-11 | 5.40 | $5.39 | 364900 |
| 2023-09-08 | 5.40 | $5.39 | 408835 |
| 2023-09-07 | 5.41 | $5.36 | 551700 |
| 2023-09-06 | 5.41 | $5.37 | 453906 |
| 2023-09-05 | 5.42 | $5.40 | 337900 |
| 2023-09-01 | 5.42 | $5.46 | 467600 |
| 2023-08-31 | 5.42 | $5.46 | 436600 |
| 2023-08-30 | 5.42 | $5.49 | 299321 |
| 2023-08-29 | 5.41 | $5.48 | 316763 |
| 2023-08-28 | 5.41 | $5.41 | 458000 |
| 2023-08-25 | 5.41 | $5.39 | 552034 |
| 2023-08-24 | 5.42 | $5.35 | 295711 |
| 2023-08-23 | 5.43 | $5.39 | 316564 |
| 2023-08-22 | 5.44 | $5.31 | 318740 |
| 2023-08-21 | 5.46 | $5.35 | 446441 |
| 2023-08-18 | 5.48 | $5.33 | 438236 |
| 2023-08-17 | 5.50 | $5.35 | 461488 |
| 2023-08-16 | 5.52 | $5.40 | 440738 |
| 2023-08-15 | 5.54 | $5.44 | 468643 |
| 2023-08-14 | 5.55 | $5.52 | 343800 |
| 2023-08-11 | 5.56 | $5.50 | 438111 |
| 2023-08-10 | 5.58 | $5.52 | 264706 |
| 2023-08-09 | 5.59 | $5.51 | 251400 |
| 2023-08-08 | 5.60 | $5.48 | 545917 |
| 2023-08-07 | 5.62 | $5.51 | 463720 |
| 2023-08-04 | 5.64 | $5.47 | 618736 |
| 2023-08-03 | 5.66 | $5.49 | 651250 |
| 2023-08-02 | 5.68 | $5.51 | 657900 |
| 2023-08-01 | 5.70 | $5.59 | 675916 |
| 2023-07-31 | 5.71 | $5.67 | 523855 |
| 2023-07-28 | 5.72 | $5.67 | 337904 |
| 2023-07-27 | 5.73 | $5.62 | 451819 |
| 2023-07-26 | 5.74 | $5.67 | 526034 |
| 2023-07-25 | 5.75 | $5.70 | 279722 |
| 2023-07-24 | 5.75 | $5.70 | 276143 |
| 2023-07-21 | 5.76 | $5.72 | 330401 |
| 2023-07-20 | 5.76 | $5.74 | 320200 |
| 2023-07-19 | 5.76 | $5.78 | 389322 |
| 2023-07-18 | 5.76 | $5.82 | 290124 |
| 2023-07-17 | 5.75 | $5.75 | 246600 |
| 2023-07-14 | 5.74 | $5.75 | 390800 |
| 2023-07-13 | 5.74 | $5.80 | 413163 |
| 2023-07-12 | 5.73 | $5.81 | 598542 |
| 2023-07-11 | 5.72 | $5.72 | 275200 |
| 2023-07-10 | 5.72 | $5.71 | 441423 |
| 2023-07-07 | 5.72 | $5.65 | 636500 |
| 2023-07-06 | 5.72 | $5.68 | 287218 |
| 2023-07-05 | 5.72 | $5.79 | 448656 |
| 2023-07-03 | 5.71 | $5.87 | 263600 |
| 2023-06-30 | 5.70 | $5.80 | 245844 |
| 2023-06-29 | 5.68 | $5.77 | 397038 |
| 2023-06-28 | 5.67 | $5.73 | 227808 |
| 2023-06-27 | 5.66 | $5.74 | 371626 |
| 2023-06-26 | 5.64 | $5.77 | 1.0M |
| 2023-06-23 | 5.62 | $5.70 | 1.3M |
| 2023-06-22 | 5.61 | $5.68 | 612847 |
| 2023-06-21 | 5.60 | $5.56 | 416236 |
| 2023-06-20 | 5.60 | $5.58 | 361942 |
| 2023-06-16 | 5.59 | $5.58 | 651000 |
| 2023-06-15 | 5.59 | $5.66 | 660939 |
| 2023-06-14 | 5.57 | $5.57 | 663549 |
| 2023-06-13 | 5.57 | $5.78 | 860398 |
| 2023-06-12 | 5.54 | $5.71 | 622016 |
| 2023-06-09 | 5.52 | $5.68 | 298900 |
| 2023-06-08 | 5.50 | $5.69 | 288577 |
| 2023-06-07 | 5.48 | $5.68 | 390000 |
| 2023-06-06 | 5.46 | $5.62 | 317900 |
| 2023-06-05 | 5.44 | $5.51 | 446485 |
| 2023-06-02 | 5.44 | $5.57 | 643500 |
| 2023-06-01 | 5.43 | $5.44 | 492748 |
| 2023-05-31 | 5.43 | $5.37 | 391900 |
| 2023-05-30 | 5.44 | $5.33 | 478665 |
| 2023-05-26 | 5.45 | $5.35 | 992400 |
| 2023-05-25 | 5.47 | $5.37 | 560800 |
| 2023-05-24 | 5.48 | $5.42 | 296700 |
| 2023-05-23 | 5.49 | $5.46 | 237500 |
| 2023-05-22 | 5.50 | $5.46 | 351600 |
| 2023-05-19 | 5.50 | $5.49 | 355673 |
| 2023-05-18 | 5.51 | $5.51 | 252104 |
| 2023-05-17 | 5.51 | $5.48 | 209744 |
| 2023-05-16 | 5.52 | $5.40 | 316100 |
| 2023-05-15 | 5.54 | $5.47 | 255000 |
| 2023-05-12 | 5.55 | $5.42 | 457272 |
| 2023-05-11 | 5.57 | $5.48 | 327900 |
| 2023-05-10 | 5.59 | $5.48 | 368500 |
| 2023-05-09 | 5.60 | $5.53 | 250000 |
| 2023-05-08 | 5.61 | $5.56 | 205010 |
| 2023-05-05 | 5.62 | $5.54 | 378700 |
| 2023-05-04 | 5.63 | $5.49 | 414377 |
| 2023-05-03 | 5.65 | $5.55 | 345200 |
| 2023-05-02 | 5.66 | $5.57 | 461025 |
| 2023-05-01 | 5.67 | $5.64 | 526502 |
| 2023-04-28 | 5.67 | $5.66 | 342647 |
| 2023-04-27 | 5.67 | $5.63 | 302600 |
| 2023-04-26 | 5.67 | $5.56 | 355229 |
| 2023-04-25 | 5.69 | $5.66 | 190800 |
| 2023-04-24 | 5.69 | $5.70 | 228200 |
| 2023-04-21 | 5.68 | $5.70 | 353130 |
| 2023-04-20 | 5.68 | $5.69 | 244101 |
| 2023-04-19 | 5.68 | $5.73 | 337341 |
| 2023-04-18 | 5.67 | $5.74 | 379000 |
| 2023-04-17 | 5.66 | $5.72 | 338718 |
| 2023-04-14 | 5.65 | $5.66 | 299600 |
| 2023-04-13 | 5.65 | $5.70 | 285303 |
| 2023-04-12 | 5.64 | $5.65 | 225236 |
| 2023-04-11 | 5.63 | $5.65 | 322400 |
| 2023-04-10 | 5.63 | $5.62 | 231700 |
| 2023-04-06 | 5.63 | $5.62 | 174734 |
| 2023-04-05 | 5.63 | $5.64 | 148640 |
| 2023-04-04 | 5.63 | $5.67 | 248034 |
| 2023-04-03 | 5.63 | $5.73 | 320624 |
| 2023-03-31 | 5.63 | $5.74 | 353228 |
| 2023-03-30 | 5.62 | $5.64 | 501443 |
| 2023-03-29 | 5.62 | $5.69 | 319227 |
| 2023-03-28 | 5.62 | $5.63 | 255718 |
| 2023-03-27 | 5.63 | $5.66 | 981316 |
| 2023-03-24 | 5.63 | $5.62 | 1.3M |
| 2023-03-23 | 5.64 | $5.56 | 565511 |
| 2023-03-22 | 5.66 | $5.49 | 596700 |
| 2023-03-21 | 5.68 | $5.53 | 345000 |
| 2023-03-20 | 5.71 | $5.41 | 677000 |
| 2023-03-17 | 5.74 | $5.44 | 441412 |
| 2023-03-16 | 5.77 | $5.56 | 949600 |
| 2023-03-15 | 5.80 | $5.71 | 1.0M |
| 2023-03-14 | 5.81 | $5.74 | 508200 |
| 2023-03-13 | 5.82 | $5.61 | 772100 |
| 2023-03-10 | 5.84 | $5.74 | 475843 |
| 2023-03-09 | 5.85 | $5.79 | 457700 |
| 2023-03-08 | 5.85 | $5.89 | 497880 |
| 2023-03-07 | 5.85 | $5.88 | 542600 |
| 2023-03-06 | 5.84 | $5.96 | 393300 |
| 2023-03-03 | 5.83 | $5.94 | 472800 |
| 2023-03-02 | 5.82 | $5.84 | 287200 |
| 2023-03-01 | 5.82 | $5.83 | 545100 |
| 2023-02-28 | 5.82 | $5.80 | 548322 |
| 2023-02-27 | 5.82 | $5.80 | 377100 |
| 2023-02-24 | 5.83 | $5.76 | 500100 |
| 2023-02-23 | 5.83 | $5.88 | 256500 |
| 2023-02-22 | 5.83 | $5.79 | 501500 |
| 2023-02-21 | 5.83 | $5.76 | 452400 |
| 2023-02-17 | 5.84 | $5.86 | 224100 |
| 2023-02-16 | 5.83 | $5.82 | 242100 |
| 2023-02-15 | 5.83 | $5.87 | 276572 |
| 2023-02-14 | 5.82 | $5.84 | 422016 |
| 2023-02-13 | 5.82 | $5.83 | 593010 |
| 2023-02-10 | 5.81 | $5.78 | 421500 |
| 2023-02-09 | 5.81 | $5.82 | 313329 |
| 2023-02-08 | 5.81 | $5.82 | 270744 |
| 2023-02-07 | 5.80 | $5.85 | 368600 |
| 2023-02-06 | 5.79 | $5.83 | 293630 |
| 2023-02-03 | 5.78 | $5.84 | 406308 |
| 2023-02-02 | 5.77 | $5.99 | 520700 |
| 2023-02-01 | 5.74 | $5.90 | 336934 |
| 2023-01-31 | 5.71 | $5.85 | 252440 |
| 2023-01-30 | 5.69 | $5.75 | 284534 |
| 2023-01-27 | 5.68 | $5.82 | 379637 |
| 2023-01-26 | 5.66 | $5.81 | 260000 |
| 2023-01-25 | 5.64 | $5.77 | 401400 |
| 2023-01-24 | 5.62 | $5.70 | 370926 |
| 2023-01-23 | 5.61 | $5.72 | 366361 |
| 2023-01-20 | 5.59 | $5.67 | 289854 |
| 2023-01-19 | 5.58 | $5.61 | 642544 |
| 2023-01-18 | 5.58 | $5.64 | 521000 |
| 2023-01-17 | 5.57 | $5.68 | 535646 |
| 2023-01-13 | 5.56 | $5.71 | 325370 |
| 2023-01-12 | 5.54 | $5.73 | 343300 |
| 2023-01-11 | 5.53 | $5.66 | 345800 |
| 2023-01-10 | 5.52 | $5.56 | 390300 |
| 2023-01-09 | 5.52 | $5.48 | 429900 |
| 2023-01-06 | 5.53 | $5.47 | 509528 |
| 2023-01-05 | 5.55 | $5.44 | 283132 |
| 2023-01-04 | 5.57 | $5.52 | 274100 |
| 2023-01-03 | 5.58 | $5.46 | 347916 |
| 2022-12-30 | 5.60 | $5.48 | 412221 |
| 2022-12-29 | 5.63 | $5.41 | 384300 |
| 2022-12-28 | 5.66 | $5.41 | 585576 |
| 2022-12-27 | 5.70 | $5.61 | 352100 |
| 2022-12-23 | 5.72 | $5.55 | 350400 |
| 2022-12-22 | 5.75 | $5.54 | 351891 |
| 2022-12-21 | 5.78 | $5.65 | 278644 |
| 2022-12-20 | 5.80 | $5.56 | 528100 |
| 2022-12-19 | 5.83 | $5.65 | 652335 |
| 2022-12-16 | 5.85 | $5.67 | 1.5M |
| 2022-12-15 | 5.87 | $5.72 | 582840 |
| 2022-12-14 | 5.89 | $5.71 | 484032 |
| 2022-12-13 | 5.91 | $5.71 | 645000 |
| 2022-12-12 | 5.92 | $5.73 | 641757 |
| 2022-12-09 | 5.94 | $5.78 | 320800 |
| 2022-12-08 | 5.95 | $5.82 | 441038 |
| 2022-12-07 | 5.95 | $5.99 | 504300 |
| 2022-12-06 | 5.94 | $6.03 | 464400 |
| 2022-12-05 | 5.92 | $5.95 | 786040 |
| 2022-12-02 | 5.90 | $6.16 | 474881 |
| 2022-12-01 | 5.86 | $6.15 | 415200 |
| 2022-11-30 | 5.82 | $6.13 | 461678 |
| 2022-11-29 | 5.77 | $6.01 | 402937 |
| 2022-11-28 | 5.73 | $5.91 | 373600 |
| 2022-11-25 | 5.70 | $5.94 | 187821 |
| 2022-11-23 | 5.67 | $5.92 | 293025 |
| 2022-11-22 | 5.63 | $5.88 | 417500 |
| 2022-11-21 | 5.60 | $5.73 | 386844 |
| 2022-11-18 | 5.57 | $5.70 | 426100 |
| 2022-11-17 | 5.55 | $5.73 | 641300 |
| 2022-11-16 | 5.52 | $5.72 | 412647 |
| 2022-11-15 | 5.48 | $5.82 | 486700 |
| 2022-11-14 | 5.44 | $5.73 | 450600 |
| 2022-11-11 | 5.40 | $5.71 | 346200 |
| 2022-11-10 | 5.35 | $5.66 | 510835 |
| 2022-11-09 | 5.31 | $5.34 | 316800 |
| 2022-11-08 | 5.30 | $5.46 | 337700 |
| 2022-11-07 | 5.28 | $5.41 | 326438 |
| 2022-11-04 | 5.26 | $5.35 | 368128 |
| 2022-11-03 | 5.24 | $5.32 | 390910 |
| 2022-11-02 | 5.23 | $5.33 | 722000 |
| 2022-11-01 | 5.22 | $5.46 | 380300 |
| 2022-10-31 | 5.20 | $5.38 | 358542 |
| 2022-10-28 | 5.19 | $5.39 | 455937 |
| 2022-10-27 | 5.18 | $5.30 | 254344 |
| 2022-10-26 | 5.17 | $5.24 | 395900 |
| 2022-10-25 | 5.18 | $5.25 | 430738 |
| 2022-10-24 | 5.18 | $5.14 | 354221 |
| 2022-10-21 | 5.20 | $5.11 | 540300 |
| 2022-10-20 | 5.23 | $5.03 | 713721 |
| 2022-10-19 | 5.26 | $5.02 | 437362 |
| 2022-10-18 | 5.31 | $5.09 | 722000 |
| 2022-10-17 | 5.35 | $5.02 | 599409 |
| 2022-10-14 | 5.40 | $4.97 | 663123 |
| 2022-10-13 | 5.46 | $5.09 | 1.4M |
| 2022-10-12 | 5.51 | $5.04 | 857423 |
| 2022-10-11 | 5.58 | $5.21 | 551700 |
| 2022-10-10 | 5.63 | $5.28 | 440625 |
| 2022-10-07 | 5.68 | $5.37 | 514800 |
| 2022-10-06 | 5.73 | $5.49 | 481834 |
| 2022-10-05 | 5.78 | $5.62 | 340902 |
| 2022-10-04 | 5.81 | $5.77 | 465101 |
| 2022-10-03 | 5.83 | $5.55 | 809600 |
| 2022-09-30 | 5.88 | $5.50 | 319719 |
| 2022-09-29 | 5.93 | $5.55 | 685600 |
| 2022-09-28 | 5.99 | $5.68 | 402334 |
| 2022-09-27 | 6.03 | $5.66 | 516912 |
| 2022-09-26 | 6.08 | $5.76 | 849400 |
| 2022-09-23 | 6.12 | $5.83 | 1.9M |
| 2022-09-22 | 6.16 | $5.86 | 653600 |
| 2022-09-21 | 6.19 | $5.84 | 631147 |
| 2022-09-20 | 6.23 | $5.86 | 818525 |
| 2022-09-19 | 6.27 | $6.08 | 293640 |
| 2022-09-16 | 6.29 | $6.03 | 512452 |
| 2022-09-15 | 6.32 | $6.14 | 421024 |
| 2022-09-14 | 6.34 | $6.42 | 696600 |
| 2022-09-13 | 6.33 | $6.31 | 487800 |
| 2022-09-12 | 6.33 | $6.53 | 326112 |
| 2022-09-09 | 6.31 | $6.47 | 251420 |
| 2022-09-08 | 6.30 | $6.38 | 275500 |
| 2022-09-07 | 6.29 | $6.31 | 259400 |
| 2022-09-06 | 6.29 | $6.25 | 315616 |
| 2022-09-02 | 6.30 | $6.22 | 341000 |
| 2022-09-01 | 6.31 | $6.27 | 398100 |
| 2022-08-31 | 6.31 | $6.27 | 238049 |
| 2022-08-30 | 6.32 | $6.22 | 274721 |
| 2022-08-29 | 6.33 | $6.25 | 287218 |
| 2022-08-26 | 6.34 | $6.28 | 356242 |
| 2022-08-25 | 6.34 | $6.34 | 228300 |
| 2022-08-24 | 6.34 | $6.32 | 202200 |
| 2022-08-23 | 6.34 | $6.26 | 225125 |
| 2022-08-22 | 6.34 | $6.25 | 283720 |
| 2022-08-19 | 6.35 | $6.30 | 454015 |
| 2022-08-18 | 6.35 | $6.43 | 447700 |
| 2022-08-17 | 6.34 | $6.50 | 238900 |
| 2022-08-16 | 6.32 | $6.45 | 176100 |
| 2022-08-15 | 6.31 | $6.44 | 250734 |
| 2022-08-12 | 6.29 | $6.43 | 249400 |
| 2022-08-11 | 6.27 | $6.37 | 393312 |
| 2022-08-10 | 6.25 | $6.29 | 285400 |
| 2022-08-09 | 6.24 | $6.19 | 657100 |
| 2022-08-08 | 6.24 | $6.25 | 295164 |
| 2022-08-05 | 6.23 | $6.24 | 273543 |
| 2022-08-04 | 6.22 | $6.28 | 283800 |
| 2022-08-03 | 6.21 | $6.36 | 217400 |
| 2022-08-02 | 6.18 | $6.24 | 298700 |
| 2022-08-01 | 6.17 | $6.28 | 336833 |
| 2022-07-29 | 6.16 | $6.29 | 396300 |
| 2022-07-28 | 6.14 | $6.32 | 393808 |
| 2022-07-27 | 6.12 | $6.34 | 312705 |
| 2022-07-26 | 6.10 | $6.17 | 241200 |
| 2022-07-25 | 6.09 | $6.25 | 179126 |
| 2022-07-22 | 6.08 | $6.23 | 217400 |
| 2022-07-21 | 6.07 | $6.22 | 212700 |
| 2022-07-20 | 6.05 | $6.19 | 232913 |
| 2022-07-19 | 6.04 | $6.17 | 239630 |
| 2022-07-18 | 6.02 | $5.99 | 560000 |
| 2022-07-15 | 6.02 | $5.87 | 297500 |
| 2022-07-14 | 6.04 | $5.77 | 726165 |
| 2022-07-13 | 6.06 | $5.88 | 384900 |
| 2022-07-12 | 6.08 | $5.97 | 348587 |
| 2022-07-11 | 6.10 | $6.02 | 348221 |
| 2022-07-08 | 6.11 | $6.04 | 461100 |
| 2022-07-07 | 6.12 | $6.16 | 290649 |
| 2022-07-06 | 6.13 | $6.20 | 256604 |
| 2022-07-05 | 6.13 | $6.18 | 378178 |
| 2022-07-01 | 6.14 | $6.20 | 197000 |
| 2022-06-30 | 6.16 | $6.10 | 399912 |
| 2022-06-29 | 6.18 | $6.18 | 417200 |
| 2022-06-28 | 6.20 | $6.28 | 448829 |
| 2022-06-27 | 6.21 | $6.27 | 497514 |
| 2022-06-24 | 6.22 | $6.32 | 1.0M |
| 2022-06-23 | 6.24 | $6.05 | 1.9M |
| 2022-06-22 | 6.28 | $5.58 | 777897 |
| 2022-06-21 | 6.36 | $5.56 | 1.0M |
| 2022-06-17 | 6.46 | $5.54 | 1.4M |
| 2022-06-16 | 6.56 | $5.70 | 1.4M |
| 2022-06-15 | 6.65 | $6.24 | 779600 |
| 2022-06-14 | 6.70 | $6.24 | 1.6M |
| 2022-06-13 | 6.74 | $6.58 | 1.1M |
| 2022-06-10 | 6.75 | $6.79 | 760700 |
| 2022-06-09 | 6.74 | $6.82 | 531050 |
| 2022-06-08 | 6.73 | $6.88 | 381500 |
| 2022-06-07 | 6.71 | $6.89 | 416503 |
| 2022-06-06 | 6.69 | $6.79 | 453749 |
| 2022-06-03 | 6.67 | $6.76 | 355637 |
| 2022-06-02 | 6.66 | $6.81 | 285300 |
| 2022-06-01 | 6.65 | $6.70 | 329127 |
| 2022-05-31 | 6.65 | $6.68 | 395500 |
| 2022-05-27 | 6.65 | $6.83 | 291400 |
| 2022-05-26 | 6.63 | $6.73 | 376827 |
| 2022-05-25 | 6.63 | $6.63 | 354100 |
| 2022-05-24 | 6.64 | $6.54 | 452400 |
| 2022-05-23 | 6.65 | $6.50 | 578547 |
| 2022-05-20 | 6.68 | $6.56 | 820500 |
| 2022-05-19 | 6.70 | $6.63 | 555600 |
| 2022-05-18 | 6.71 | $6.64 | 597100 |
| 2022-05-17 | 6.73 | $6.78 | 441040 |
| 2022-05-16 | 6.73 | $6.66 | 513400 |
| 2022-05-13 | 6.74 | $6.51 | 545747 |
| 2022-05-12 | 6.78 | $6.47 | 861545 |
| 2022-05-11 | 6.81 | $6.60 | 681437 |
| 2022-05-10 | 6.84 | $6.62 | 757800 |
| 2022-05-09 | 6.87 | $6.62 | 1.1M |
| 2022-05-06 | 6.90 | $6.81 | 696929 |
| 2022-05-05 | 6.91 | $6.84 | 610504 |
| 2022-05-04 | 6.92 | $7.00 | 822973 |
| 2022-05-03 | 6.92 | $6.86 | 389643 |
| 2022-05-02 | 6.92 | $6.83 | 966947 |
| 2022-04-29 | 6.94 | $6.80 | 691700 |
| 2022-04-28 | 6.95 | $6.88 | 928829 |
| 2022-04-27 | 6.96 | $6.85 | 749200 |
| 2022-04-26 | 6.97 | $6.88 | 517645 |
| 2022-04-25 | 6.98 | $6.97 | 695700 |
| 2022-04-22 | 6.98 | $6.94 | 475200 |
| 2022-04-21 | 6.99 | $7.05 | 698744 |
| 2022-04-20 | 6.98 | $6.99 | 316300 |
| 2022-04-19 | 6.98 | $6.97 | 439500 |
| 2022-04-18 | 6.98 | $6.93 | 462230 |
| 2022-04-14 | 6.99 | $6.95 | 246239 |
| 2022-04-13 | 6.99 | $7.01 | 355829 |
| 2022-04-12 | 6.98 | $7.01 | 484508 |
| 2022-04-11 | 6.98 | $7.02 | 273100 |
| 2022-04-08 | 6.97 | $7.05 | 460730 |
| 2022-04-07 | 6.96 | $6.97 | 372700 |
| 2022-04-06 | 6.96 | $6.91 | 461800 |
| 2022-04-05 | 6.97 | $6.96 | 317300 |
| 2022-04-04 | 6.97 | $7.00 | 358100 |
| 2022-04-01 | 6.96 | $6.96 | 338137 |
| 2022-03-31 | 6.96 | $6.93 | 367115 |
| 2022-03-30 | 6.96 | $6.96 | 533000 |
| 2022-03-29 | 6.96 | $7.07 | 608400 |
| 2022-03-28 | 6.94 | $7.03 | 346514 |
| 2022-03-25 | 6.93 | $7.05 | 760202 |
| 2022-03-24 | 6.92 | $7.07 | 1.7M |
| 2022-03-23 | 6.90 | $6.93 | 611007 |
| 2022-03-22 | 6.90 | $6.90 | 586800 |
| 2022-03-21 | 6.89 | $6.83 | 403800 |
| 2022-03-18 | 6.90 | $6.86 | 477727 |
| 2022-03-17 | 6.90 | $6.88 | 504200 |
| 2022-03-16 | 6.90 | $6.85 | 1.1M |
| 2022-03-15 | 6.91 | $7.03 | 535400 |
| 2022-03-14 | 6.90 | $6.98 | 672831 |
| 2022-03-11 | 6.89 | $6.95 | 590000 |
| 2022-03-10 | 6.88 | $6.91 | 567200 |
| 2022-03-09 | 6.88 | $6.91 | 457600 |
| 2022-03-08 | 6.88 | $6.79 | 926400 |
| 2022-03-07 | 6.89 | $6.79 | 884317 |
| 2022-03-04 | 6.91 | $6.97 | 651743 |
| 2022-03-03 | 6.90 | $6.97 | 593005 |
| 2022-03-02 | 6.90 | $6.97 | 648500 |
| 2022-03-01 | 6.90 | $6.86 | 607100 |
| 2022-02-28 | 6.90 | $6.85 | 611700 |
| 2022-02-25 | 6.91 | $6.87 | 736907 |
| 2022-02-24 | 6.92 | $6.78 | 1.3M |
| 2022-02-23 | 6.93 | $6.76 | 724000 |
| 2022-02-22 | 6.95 | $6.78 | 948860 |
| 2022-02-18 | 6.97 | $6.90 | 434824 |
| 2022-02-17 | 6.98 | $6.90 | 448500 |
| 2022-02-16 | 6.99 | $7.03 | 393921 |
| 2022-02-15 | 6.98 | $7.02 | 387717 |
| 2022-02-14 | 6.98 | $6.88 | 960908 |
| 2022-02-11 | 7.00 | $6.92 | 745400 |
| 2022-02-10 | 7.01 | $7.03 | 553400 |
| 2022-02-09 | 7.01 | $7.07 | 520400 |
| 2022-02-08 | 7.00 | $7.06 | 364300 |
| 2022-02-07 | 7.00 | $7.04 | 526681 |
| 2022-02-04 | 7.00 | $6.97 | 723259 |
| 2022-02-03 | 7.01 | $6.93 | 585500 |
| 2022-02-02 | 7.03 | $7.06 | 546400 |
| 2022-02-01 | 7.03 | $6.99 | 619612 |
| 2022-01-31 | 7.03 | $6.95 | 671431 |
| 2022-01-28 | 7.05 | $6.84 | 774200 |
| 2022-01-27 | 7.07 | $6.87 | 828360 |
| 2022-01-26 | 7.10 | $6.94 | 938400 |
| 2022-01-25 | 7.11 | $6.96 | 932123 |
| 2022-01-24 | 7.13 | $7.08 | 2.3M |
| 2022-01-21 | 7.14 | $7.04 | 1.2M |
| 2022-01-20 | 7.15 | $7.13 | 708031 |
| 2022-01-19 | 7.15 | $7.12 | 540300 |
| 2022-01-18 | 7.16 | $7.11 | 540330 |
| 2022-01-14 | 7.16 | $7.20 | 543737 |
| 2022-01-13 | 7.16 | $7.24 | 425300 |
| 2022-01-12 | 7.15 | $7.24 | 542322 |
| 2022-01-11 | 7.14 | $7.16 | 437100 |
| 2022-01-10 | 7.13 | $7.08 | 531900 |
| 2022-01-07 | 7.14 | $7.06 | 583100 |
| 2022-01-06 | 7.14 | $7.12 | 553152 |
| 2022-01-05 | 7.14 | $7.04 | 602300 |
| 2022-01-04 | 7.15 | $7.15 | 502428 |
| 2022-01-03 | 7.15 | $7.13 | 696700 |
| 2021-12-31 | 7.16 | $7.19 | 338948 |
| 2021-12-30 | 7.15 | $7.18 | 385110 |
| 2021-12-29 | 7.15 | $7.22 | 457400 |
| 2021-12-28 | 7.14 | $7.25 | 392743 |
| 2021-12-27 | 7.13 | $7.23 | 297700 |
| 2021-12-23 | 7.12 | $7.23 | 495600 |
| 2021-12-22 | 7.11 | $7.18 | 449600 |
| 2021-12-21 | 7.10 | $7.08 | 533221 |
| 2021-12-20 | 7.10 | $6.98 | 1.5M |
| 2021-12-17 | 7.12 | $7.13 | 1.7M |
| 2021-12-16 | 7.12 | $7.14 | 799245 |
| 2021-12-15 | 7.12 | $7.12 | 726800 |
| 2021-12-14 | 7.12 | $6.96 | 729500 |
| 2021-12-13 | 7.14 | $6.98 | 537411 |
| 2021-12-10 | 7.15 | $7.02 | 502310 |
| 2021-12-09 | 7.16 | $7.03 | 802130 |
| 2021-12-08 | 7.17 | $7.32 | 830111 |
| 2021-12-07 | 7.15 | $7.37 | 860922 |
| 2021-12-06 | 7.13 | $7.25 | 1.1M |
| 2021-12-03 | 7.12 | $7.09 | 703242 |
| 2021-12-02 | 7.12 | $7.15 | 694000 |
| 2021-12-01 | 7.11 | $7.02 | 879845 |
| 2021-11-30 | 7.12 | $7.07 | 752300 |
| 2021-11-29 | 7.12 | $7.18 | 664100 |
| 2021-11-26 | 7.11 | $7.13 | 713600 |
| 2021-11-24 | 7.10 | $7.19 | 339011 |
| 2021-11-23 | 7.09 | $7.17 | 497701 |
| 2021-11-22 | 7.08 | $7.12 | 729032 |
| 2021-11-19 | 7.07 | $7.13 | 425441 |
| 2021-11-18 | 7.06 | $7.20 | 790900 |
| 2021-11-17 | 7.04 | $7.13 | 629632 |
| 2021-11-16 | 7.03 | $7.10 | 544800 |
| 2021-11-15 | 7.02 | $7.09 | 577459 |
| 2021-11-12 | 7.01 | $7.07 | 363644 |
| 2021-11-11 | 7.00 | $7.04 | 203700 |
| 2021-11-10 | 6.99 | $7.01 | 302900 |
| 2021-11-09 | 6.99 | $7.06 | 300000 |
| 2021-11-08 | 6.97 | $7.07 | 323248 |
| 2021-11-05 | 6.96 | $7.06 | 370703 |
| 2021-11-04 | 6.94 | $7.01 | 214400 |
| 2021-11-03 | 6.93 | $7.01 | 292823 |
| 2021-11-02 | 6.91 | $7.01 | 428900 |
| 2021-11-01 | 6.90 | $6.96 | 399700 |
| 2021-10-29 | 6.88 | $6.91 | 262800 |
| 2021-10-28 | 6.88 | $6.96 | 437136 |
| 2021-10-27 | 6.86 | $6.90 | 419000 |
| 2021-10-26 | 6.85 | $7.00 | 682200 |
| 2021-10-25 | 6.83 | $6.98 | 339527 |
| 2021-10-22 | 6.81 | $6.97 | 282236 |
| 2021-10-21 | 6.79 | $6.95 | 236207 |
| 2021-10-20 | 6.77 | $6.93 | 565200 |
| 2021-10-19 | 6.75 | $6.87 | 398048 |
| 2021-10-18 | 6.73 | $6.87 | 325500 |
| 2021-10-15 | 6.72 | $6.83 | 305400 |
| 2021-10-14 | 6.70 | $6.81 | 377200 |
| 2021-10-13 | 6.69 | $6.69 | 312600 |
| 2021-10-12 | 6.69 | $6.66 | 361700 |
| 2021-10-11 | 6.69 | $6.70 | 315941 |
| 2021-10-08 | 6.70 | $6.72 | 259600 |
| 2021-10-07 | 6.70 | $6.72 | 390120 |
| 2021-10-06 | 6.70 | $6.68 | 342720 |
| 2021-10-05 | 6.71 | $6.68 | 308329 |
| 2021-10-04 | 6.72 | $6.64 | 433700 |
| 2021-10-01 | 6.73 | $6.72 | 427400 |
| 2021-09-30 | 6.74 | $6.65 | 378103 |
| 2021-09-29 | 6.76 | $6.70 | 505200 |
| 2021-09-28 | 6.77 | $6.68 | 500400 |
| 2021-09-27 | 6.79 | $6.79 | 494428 |
| 2021-09-24 | 6.79 | $6.80 | 682848 |
| 2021-09-23 | 6.80 | $6.76 | 1.6M |
| 2021-09-22 | 6.81 | $6.68 | 708616 |
| 2021-09-21 | 6.82 | $6.53 | 600037 |
| 2021-09-20 | 6.86 | $6.52 | 1.2M |
| 2021-09-17 | 6.89 | $6.65 | 828358 |
| 2021-09-16 | 6.91 | $6.71 | 634441 |
| 2021-09-15 | 6.93 | $6.74 | 856436 |
| 2021-09-14 | 6.94 | $6.89 | 1.2M |
| 2021-09-13 | 6.94 | $7.00 | 1.0M |
| 2021-09-10 | 6.93 | $6.99 | 730317 |
| 2021-09-09 | 6.92 | $7.03 | 748900 |
| 2021-09-08 | 6.90 | $7.07 | 727400 |
| 2021-09-07 | 6.88 | $7.06 | 694424 |
| 2021-09-03 | 6.86 | $7.05 | 702775 |
| 2021-09-02 | 6.83 | $7.00 | 771800 |
| 2021-09-01 | 6.82 | $6.91 | 357913 |
| 2021-08-31 | 6.80 | $6.89 | 541944 |
| 2021-08-30 | 6.79 | $6.87 | 498600 |
| 2021-08-27 | 6.78 | $6.86 | 557500 |
| 2021-08-26 | 6.78 | $6.78 | 959500 |
| 2021-08-25 | 6.77 | $6.81 | 685911 |
| 2021-08-24 | 6.77 | $6.82 | 475102 |
| 2021-08-23 | 6.76 | $6.81 | 528496 |
| 2021-08-20 | 6.75 | $6.72 | 699200 |
| 2021-08-19 | 6.75 | $6.71 | 798814 |
| 2021-08-18 | 6.75 | $6.70 | 715400 |
| 2021-08-17 | 6.76 | $6.73 | 1.2M |
| 2021-08-16 | 6.76 | $6.82 | 542500 |
| 2021-08-13 | 6.75 | $6.81 | 591617 |
| 2021-08-12 | 6.74 | $6.87 | 367970 |
| 2021-08-11 | 6.72 | $6.82 | 581200 |
| 2021-08-10 | 6.71 | $6.78 | 584842 |
| 2021-08-09 | 6.70 | $6.77 | 643400 |
| 2021-08-06 | 6.69 | $6.77 | 669200 |
| 2021-08-05 | 6.69 | $6.73 | 400100 |
| 2021-08-04 | 6.69 | $6.71 | 578500 |
| 2021-08-03 | 6.69 | $6.74 | 548420 |
| 2021-08-02 | 6.69 | $6.68 | 752000 |
| 2021-07-30 | 6.69 | $6.67 | 484809 |
| 2021-07-29 | 6.70 | $6.71 | 711612 |
| 2021-07-28 | 6.70 | $6.61 | 621900 |
| 2021-07-27 | 6.72 | $6.60 | 1.2M |
| 2021-07-26 | 6.73 | $6.66 | 768400 |
| 2021-07-23 | 6.74 | $6.66 | 1.3M |
| 2021-07-22 | 6.76 | $6.61 | 2.7M |
| 2021-07-21 | 6.78 | $6.73 | 835800 |
| 2021-07-20 | 6.79 | $6.72 | 506630 |
| 2021-07-19 | 6.80 | $6.63 | 1.1M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
5.68
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.66
Average
5.86
Maximum
7.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.68 | $5.73 | 381309 |
| 2026-07-15 | 5.67 | $5.70 | 968256 |
| 2026-07-14 | 5.66 | $5.66 | 912085 |
| 2026-07-13 | 5.66 | $5.67 | 941000 |
| 2026-07-10 | 5.65 | $5.64 | 710945 |
| 2026-07-09 | 5.65 | $5.67 | 721446 |
| 2026-07-08 | 5.65 | $5.67 | 492865 |
| 2026-07-07 | 5.64 | $5.64 | 446424 |
| 2026-07-06 | 5.64 | $5.72 | 703884 |
| 2026-07-02 | 5.62 | $5.67 | 789400 |
| 2026-07-01 | 5.60 | $5.63 | 762400 |
| 2026-06-30 | 5.59 | $5.66 | 1.2M |
| 2026-06-29 | 5.58 | $5.69 | 837239 |
| 2026-06-26 | 5.56 | $5.62 | 1.6M |
| 2026-06-25 | 5.55 | $5.65 | 1.5M |
| 2026-06-24 | 5.53 | $5.54 | 1.5M |
| 2026-06-23 | 5.52 | $5.53 | 1.9M |
| 2026-06-22 | 5.53 | $5.57 | 2.4M |
| 2026-06-18 | 5.52 | $5.49 | 829600 |
| 2026-06-17 | 5.53 | $5.41 | 984105 |
| 2026-06-16 | 5.56 | $5.49 | 1.4M |
| 2026-06-15 | 5.58 | $5.56 | 1.1M |
| 2026-06-12 | 5.58 | $5.65 | 977420 |
| 2026-06-11 | 5.57 | $5.63 | 691400 |
| 2026-06-10 | 5.56 | $5.56 | 954700 |
| 2026-06-09 | 5.56 | $5.55 | 1.3M |
| 2026-06-08 | 5.57 | $5.49 | 1.5M |
| 2026-06-05 | 5.58 | $5.53 | 861305 |
| 2026-06-04 | 5.60 | $5.60 | 1.3M |
| 2026-06-03 | 5.60 | $5.61 | 771152 |
| 2026-06-02 | 5.59 | $5.62 | 970632 |
| 2026-06-01 | 5.59 | $5.59 | 1.5M |
| 2026-05-29 | 5.59 | $5.61 | 1.0M |
| 2026-05-28 | 5.59 | $5.63 | 1.3M |
| 2026-05-27 | 5.58 | $5.64 | 853352 |
| 2026-05-26 | 5.57 | $5.62 | 1.0M |
| 2026-05-22 | 5.57 | $5.56 | 1.1M |
| 2026-05-21 | 5.57 | $5.57 | 1.3M |
| 2026-05-20 | 5.57 | $5.55 | 1.1M |
| 2026-05-19 | 5.58 | $5.54 | 1.1M |
| 2026-05-18 | 5.59 | $5.57 | 1.5M |
| 2026-05-15 | 5.60 | $5.53 | 1.6M |
| 2026-05-14 | 5.62 | $5.60 | 1.1M |
| 2026-05-13 | 5.62 | $5.59 | 1.1M |
| 2026-05-12 | 5.63 | $5.58 | 1.2M |
| 2026-05-11 | 5.64 | $5.59 | 2.2M |
| 2026-05-08 | 5.66 | $5.67 | 869200 |
| 2026-05-07 | 5.65 | $5.67 | 1.4M |
| 2026-05-06 | 5.65 | $5.75 | 1.2M |
| 2026-05-05 | 5.63 | $5.67 | 1.5M |
| 2026-05-04 | 5.62 | $5.62 | 1.2M |
| 2026-05-01 | 5.62 | $5.68 | 1.1M |
| 2026-04-30 | 5.61 | $5.67 | 1.1M |
| 2026-04-29 | 5.60 | $5.55 | 2.6M |
| 2026-04-28 | 5.61 | $5.63 | 1.4M |
| 2026-04-27 | 5.61 | $5.71 | 834182 |
| 2026-04-24 | 5.59 | $5.61 | 844351 |
| 2026-04-23 | 5.59 | $5.56 | 979274 |
| 2026-04-22 | 5.60 | $5.58 | 1.3M |
| 2026-04-21 | 5.61 | $5.63 | 1.1M |
| 2026-04-20 | 5.60 | $5.70 | 1.1M |
| 2026-04-17 | 5.59 | $5.79 | 973300 |
| 2026-04-16 | 5.55 | $5.79 | 1.5M |
| 2026-04-15 | 5.51 | $5.66 | 845900 |
| 2026-04-14 | 5.48 | $5.66 | 872000 |
| 2026-04-13 | 5.46 | $5.64 | 916200 |
| 2026-04-10 | 5.43 | $5.59 | 693390 |
| 2026-04-09 | 5.41 | $5.58 | 1.3M |
| 2026-04-08 | 5.40 | $5.59 | 1.5M |
| 2026-04-07 | 5.38 | $5.37 | 964135 |
| 2026-04-06 | 5.40 | $5.39 | 1.3M |
| 2026-04-02 | 5.42 | $5.34 | 1.6M |
| 2026-04-01 | 5.46 | $5.42 | 3.1M |
| 2026-03-31 | 5.49 | $5.60 | 765700 |
| 2026-03-30 | 5.48 | $5.48 | 957022 |
| 2026-03-27 | 5.51 | $5.51 | 1.0M |
| 2026-03-26 | 5.53 | $5.51 | 924100 |
| 2026-03-25 | 5.55 | $5.57 | 726341 |
| 2026-03-24 | 5.57 | $5.66 | 1.9M |
| 2026-03-23 | 5.57 | $5.60 | 2.0M |
| 2026-03-20 | 5.58 | $5.52 | 1.1M |
| 2026-03-19 | 5.62 | $5.54 | 1.5M |
| 2026-03-18 | 5.66 | $5.51 | 893100 |
| 2026-03-17 | 5.71 | $5.53 | 1.4M |
| 2026-03-16 | 5.77 | $5.68 | 1.0M |
| 2026-03-13 | 5.80 | $5.62 | 1.2M |
| 2026-03-12 | 5.86 | $5.69 | 923168 |
| 2026-03-11 | 5.91 | $5.74 | 901046 |
| 2026-03-10 | 5.96 | $5.80 | 891241 |
| 2026-03-09 | 6.00 | $5.77 | 1.1M |
| 2026-03-06 | 6.06 | $5.86 | 766093 |
| 2026-03-05 | 6.10 | $5.94 | 1.3M |
| 2026-03-04 | 6.14 | $6.04 | 637779 |
| 2026-03-03 | 6.16 | $5.99 | 1.1M |
| 2026-03-02 | 6.20 | $6.04 | 2.3M |
| 2026-02-27 | 6.23 | $6.18 | 2.8M |
| 2026-02-26 | 6.24 | $6.23 | 4.4M |
| 2026-02-25 | 6.24 | $6.24 | 1.2M |
| 2026-02-24 | 6.24 | $6.23 | 2.2M |
| 2026-02-23 | 6.24 | $6.17 | 1.8M |
| 2026-02-20 | 6.25 | $6.17 | 1.2M |
| 2026-02-19 | 6.26 | $6.20 | 4.0M |
| 2026-02-18 | 6.27 | $6.24 | 2.1M |
| 2026-02-17 | 6.27 | $6.36 | 583376 |
| 2026-02-13 | 6.25 | $6.30 | 489446 |
| 2026-02-12 | 6.23 | $6.28 | 684174 |
| 2026-02-11 | 6.22 | $6.33 | 454298 |
| 2026-02-10 | 6.19 | $6.29 | 412989 |
| 2026-02-09 | 6.16 | $6.27 | 677306 |
| 2026-02-06 | 6.14 | $6.23 | 581861 |
| 2026-02-05 | 6.12 | $6.10 | 490052 |
| 2026-02-04 | 6.12 | $6.15 | 610848 |
| 2026-02-03 | 6.12 | $6.16 | 391709 |
| 2026-02-02 | 6.11 | $6.14 | 409239 |
| 2026-01-30 | 6.11 | $6.08 | 339900 |
| 2026-01-29 | 6.11 | $6.05 | 1.3M |
| 2026-01-28 | 6.13 | $6.08 | 636605 |
| 2026-01-27 | 6.14 | $6.13 | 268310 |
| 2026-01-26 | 6.14 | $6.10 | 508229 |
| 2026-01-23 | 6.14 | $6.12 | 390446 |
| 2026-01-22 | 6.15 | $6.19 | 601500 |
| 2026-01-21 | 6.14 | $6.14 | 431455 |
| 2026-01-20 | 6.14 | $6.07 | 830353 |
| 2026-01-16 | 6.15 | $6.12 | 532846 |
| 2026-01-15 | 6.16 | $6.14 | 608200 |
| 2026-01-14 | 6.16 | $6.15 | 391400 |
| 2026-01-13 | 6.16 | $6.16 | 483947 |
| 2026-01-12 | 6.16 | $6.17 | 345111 |
| 2026-01-09 | 6.16 | $6.19 | 549642 |
| 2026-01-08 | 6.15 | $6.14 | 215746 |
| 2026-01-07 | 6.15 | $6.13 | 329446 |
| 2026-01-06 | 6.15 | $6.18 | 581424 |
| 2026-01-05 | 6.14 | $6.09 | 511136 |
| 2026-01-02 | 6.15 | $6.10 | 750400 |
| 2025-12-31 | 6.16 | $6.17 | 482026 |
| 2025-12-30 | 6.16 | $6.18 | 429700 |
| 2025-12-29 | 6.15 | $6.13 | 436200 |
| 2025-12-26 | 6.15 | $6.13 | 410811 |
| 2025-12-24 | 6.15 | $6.15 | 157500 |
| 2025-12-23 | 6.15 | $6.11 | 498600 |
| 2025-12-22 | 6.15 | $6.17 | 658335 |
| 2025-12-19 | 6.15 | $6.23 | 1.7M |
| 2025-12-18 | 6.13 | $6.18 | 1.5M |
| 2025-12-17 | 6.11 | $6.03 | 498700 |
| 2025-12-16 | 6.13 | $6.02 | 661832 |
| 2025-12-15 | 6.15 | $6.03 | 587654 |
| 2025-12-12 | 6.17 | $6.04 | 710825 |
| 2025-12-11 | 6.20 | $6.18 | 612429 |
| 2025-12-10 | 6.19 | $6.26 | 605600 |
| 2025-12-09 | 6.17 | $6.21 | 367238 |
| 2025-12-08 | 6.16 | $6.15 | 306300 |
| 2025-12-05 | 6.16 | $6.18 | 303231 |
| 2025-12-04 | 6.15 | $6.19 | 297344 |
| 2025-12-03 | 6.13 | $6.22 | 400500 |
| 2025-12-02 | 6.11 | $6.20 | 350282 |
| 2025-12-01 | 6.09 | $6.18 | 385600 |
| 2025-11-28 | 6.06 | $6.17 | 313500 |
| 2025-11-26 | 6.04 | $6.13 | 519705 |
| 2025-11-25 | 6.02 | $6.11 | 268500 |
| 2025-11-24 | 6.00 | $6.07 | 290147 |
| 2025-11-21 | 5.99 | $6.01 | 474122 |
| 2025-11-20 | 5.98 | $5.91 | 535777 |
| 2025-11-19 | 6.00 | $5.97 | 323900 |
| 2025-11-18 | 6.01 | $5.99 | 694021 |
| 2025-11-17 | 6.01 | $5.99 | 497725 |
| 2025-11-14 | 6.02 | $6.05 | 685600 |
| 2025-11-13 | 6.01 | $6.01 | 358223 |
| 2025-11-12 | 6.02 | $6.05 | 369713 |
| 2025-11-11 | 6.01 | $6.04 | 312321 |
| 2025-11-10 | 6.00 | $6.06 | 324700 |
| 2025-11-07 | 5.99 | $5.96 | 591513 |
| 2025-11-06 | 6.00 | $6.00 | 434321 |
| 2025-11-05 | 6.01 | $5.96 | 424934 |
| 2025-11-04 | 6.02 | $5.98 | 669518 |
| 2025-11-03 | 6.03 | $6.06 | 315622 |
| 2025-10-31 | 6.02 | $6.09 | 337391 |
| 2025-10-30 | 6.01 | $6.04 | 354800 |
| 2025-10-29 | 6.01 | $6.00 | 360744 |
| 2025-10-28 | 6.01 | $6.02 | 275607 |
| 2025-10-27 | 6.01 | $6.10 | 345723 |
| 2025-10-24 | 5.99 | $6.07 | 333922 |
| 2025-10-23 | 5.98 | $6.01 | 186577 |
| 2025-10-22 | 5.98 | $5.98 | 407200 |
| 2025-10-21 | 5.98 | $6.00 | 479700 |
| 2025-10-20 | 5.98 | $6.02 | 387609 |
| 2025-10-17 | 5.98 | $5.92 | 602107 |
| 2025-10-16 | 6.00 | $5.92 | 517937 |
| 2025-10-15 | 6.02 | $6.00 | 330434 |
| 2025-10-14 | 6.03 | $5.99 | 303900 |
| 2025-10-13 | 6.04 | $5.94 | 429100 |
| 2025-10-10 | 6.07 | $5.86 | 923400 |
| 2025-10-09 | 6.11 | $6.00 | 519800 |
| 2025-10-08 | 6.14 | $6.08 | 327800 |
| 2025-10-07 | 6.15 | $6.07 | 365100 |
| 2025-10-06 | 6.16 | $6.10 | 423000 |
| 2025-10-03 | 6.17 | $6.17 | 288304 |
| 2025-10-02 | 6.16 | $6.15 | 224200 |
| 2025-10-01 | 6.16 | $6.15 | 236700 |
| 2025-09-30 | 6.16 | $6.09 | 480134 |
| 2025-09-29 | 6.18 | $6.11 | 649700 |
| 2025-09-26 | 6.18 | $6.13 | 521802 |
| 2025-09-25 | 6.19 | $6.10 | 523500 |
| 2025-09-24 | 6.20 | $6.18 | 483500 |
| 2025-09-23 | 6.20 | $6.24 | 1.5M |
| 2025-09-22 | 6.18 | $6.19 | 1.4M |
| 2025-09-19 | 6.18 | $6.09 | 553020 |
| 2025-09-18 | 6.19 | $6.09 | 469151 |
| 2025-09-17 | 6.20 | $6.08 | 567124 |
| 2025-09-16 | 6.22 | $6.07 | 941923 |
| 2025-09-15 | 6.24 | $6.32 | 791605 |
| 2025-09-12 | 6.21 | $6.29 | 578600 |
| 2025-09-11 | 6.18 | $6.27 | 501100 |
| 2025-09-10 | 6.15 | $6.16 | 471358 |
| 2025-09-09 | 6.14 | $6.16 | 394310 |
| 2025-09-08 | 6.12 | $6.15 | 307239 |
| 2025-09-05 | 6.11 | $6.14 | 408600 |
| 2025-09-04 | 6.09 | $6.16 | 343545 |
| 2025-09-03 | 6.07 | $6.11 | 500600 |
| 2025-09-02 | 6.06 | $6.10 | 578518 |
| 2025-08-29 | 6.04 | $6.11 | 591011 |
| 2025-08-28 | 6.02 | $6.04 | 419282 |
| 2025-08-27 | 6.01 | $6.04 | 259127 |
| 2025-08-26 | 6.00 | $6.03 | 366400 |
| 2025-08-25 | 5.99 | $6.00 | 256300 |
| 2025-08-22 | 5.98 | $6.00 | 673100 |
| 2025-08-21 | 5.97 | $5.94 | 385692 |
| 2025-08-20 | 5.98 | $5.99 | 188700 |
| 2025-08-19 | 5.97 | $6.00 | 290104 |
| 2025-08-18 | 5.96 | $5.98 | 251600 |
| 2025-08-15 | 5.95 | $5.96 | 262600 |
| 2025-08-14 | 5.94 | $5.99 | 317911 |
| 2025-08-13 | 5.93 | $5.98 | 358013 |
| 2025-08-12 | 5.92 | $5.95 | 343100 |
| 2025-08-11 | 5.90 | $5.89 | 266612 |
| 2025-08-08 | 5.91 | $5.90 | 267208 |
| 2025-08-07 | 5.90 | $5.93 | 385100 |
| 2025-08-06 | 5.90 | $5.89 | 222622 |
| 2025-08-05 | 5.89 | $5.86 | 404514 |
| 2025-08-04 | 5.90 | $5.88 | 234537 |
| 2025-08-01 | 5.90 | $5.82 | 375400 |
| 2025-07-31 | 5.91 | $5.82 | 415621 |
| 2025-07-30 | 5.93 | $5.86 | 279300 |
| 2025-07-29 | 5.94 | $5.90 | 271700 |
| 2025-07-28 | 5.94 | $5.92 | 618356 |
| 2025-07-25 | 5.94 | $5.96 | 337100 |
| 2025-07-24 | 5.93 | $5.94 | 442549 |
| 2025-07-23 | 5.92 | $5.92 | 521428 |
| 2025-07-22 | 5.91 | $5.93 | 324103 |
| 2025-07-21 | 5.91 | $5.89 | 368300 |
| 2025-07-18 | 5.90 | $5.91 | 584913 |
| 2025-07-17 | 5.89 | $5.89 | 247019 |
| 2025-07-16 | 5.89 | $5.85 | 320246 |
| 2025-07-15 | 5.89 | $5.81 | 629700 |
| 2025-07-14 | 5.90 | $5.89 | 337100 |
| 2025-07-11 | 5.90 | $5.90 | 256228 |
| 2025-07-10 | 5.89 | $5.92 | 265000 |
| 2025-07-09 | 5.87 | $5.91 | 296700 |
| 2025-07-08 | 5.86 | $5.88 | 325116 |
| 2025-07-07 | 5.85 | $5.88 | 506400 |
| 2025-07-03 | 5.84 | $5.93 | 501039 |
| 2025-07-02 | 5.81 | $5.90 | 537048 |
| 2025-07-01 | 5.79 | $5.86 | 491153 |
| 2025-06-30 | 5.77 | $5.82 | 583404 |
| 2025-06-27 | 5.75 | $5.78 | 401333 |
| 2025-06-26 | 5.74 | $5.75 | 392300 |
| 2025-06-25 | 5.74 | $5.73 | 298800 |
| 2025-06-24 | 5.74 | $5.72 | 508500 |
| 2025-06-23 | 5.74 | $5.76 | 1.8M |
| 2025-06-20 | 5.73 | $5.70 | 1.3M |
| 2025-06-18 | 5.73 | $5.62 | 554818 |
| 2025-06-17 | 5.75 | $5.57 | 574756 |
| 2025-06-16 | 5.79 | $5.61 | 540343 |
| 2025-06-13 | 5.82 | $5.57 | 1.2M |
| 2025-06-12 | 5.87 | $5.86 | 664200 |
| 2025-06-11 | 5.86 | $5.86 | 368310 |
| 2025-06-10 | 5.84 | $5.87 | 583943 |
| 2025-06-09 | 5.83 | $5.83 | 549406 |
| 2025-06-06 | 5.82 | $5.79 | 402341 |
| 2025-06-05 | 5.81 | $5.78 | 422828 |
| 2025-06-04 | 5.81 | $5.78 | 279415 |
| 2025-06-03 | 5.80 | $5.79 | 500700 |
| 2025-06-02 | 5.79 | $5.77 | 383786 |
| 2025-05-30 | 5.79 | $5.76 | 534389 |
| 2025-05-29 | 5.78 | $5.77 | 420700 |
| 2025-05-28 | 5.77 | $5.72 | 696706 |
| 2025-05-27 | 5.77 | $5.79 | 483413 |
| 2025-05-23 | 5.75 | $5.72 | 400117 |
| 2025-05-22 | 5.75 | $5.70 | 428300 |
| 2025-05-21 | 5.74 | $5.71 | 513300 |
| 2025-05-20 | 5.74 | $5.77 | 370300 |
| 2025-05-19 | 5.72 | $5.77 | 583136 |
| 2025-05-16 | 5.69 | $5.75 | 620100 |
| 2025-05-15 | 5.67 | $5.77 | 502800 |
| 2025-05-14 | 5.64 | $5.71 | 297200 |
| 2025-05-13 | 5.61 | $5.74 | 499400 |
| 2025-05-12 | 5.57 | $5.73 | 607303 |
| 2025-05-09 | 5.53 | $5.59 | 356847 |
| 2025-05-08 | 5.51 | $5.57 | 420303 |
| 2025-05-07 | 5.49 | $5.57 | 474425 |
| 2025-05-06 | 5.47 | $5.55 | 292615 |
| 2025-05-05 | 5.44 | $5.55 | 541300 |
| 2025-05-02 | 5.42 | $5.61 | 450400 |
| 2025-05-01 | 5.37 | $5.51 | 787912 |
| 2025-04-30 | 5.35 | $5.48 | 338200 |
| 2025-04-29 | 5.32 | $5.50 | 611300 |
| 2025-04-28 | 5.28 | $5.43 | 533649 |
| 2025-04-25 | 5.26 | $5.39 | 589712 |
| 2025-04-24 | 5.23 | $5.36 | 441419 |
| 2025-04-23 | 5.21 | $5.30 | 586803 |
| 2025-04-22 | 5.21 | $5.27 | 263800 |
| 2025-04-21 | 5.20 | $5.17 | 585238 |
| 2025-04-17 | 5.22 | $5.27 | 640100 |
| 2025-04-16 | 5.22 | $5.21 | 434105 |
| 2025-04-15 | 5.23 | $5.32 | 456600 |
| 2025-04-14 | 5.22 | $5.30 | 350600 |
| 2025-04-11 | 5.22 | $5.23 | 426300 |
| 2025-04-10 | 5.23 | $5.16 | 755200 |
| 2025-04-09 | 5.26 | $5.33 | 1.1M |
| 2025-04-08 | 5.25 | $4.97 | 881213 |
| 2025-04-07 | 5.32 | $5.00 | 1.8M |
| 2025-04-04 | 5.40 | $5.05 | 2.2M |
| 2025-04-03 | 5.48 | $5.36 | 1.1M |
| 2025-04-02 | 5.51 | $5.50 | 419525 |
| 2025-04-01 | 5.51 | $5.48 | 492000 |
| 2025-03-31 | 5.52 | $5.51 | 497300 |
| 2025-03-28 | 5.52 | $5.50 | 446100 |
| 2025-03-27 | 5.53 | $5.54 | 369819 |
| 2025-03-26 | 5.53 | $5.53 | 401245 |
| 2025-03-25 | 5.53 | $5.57 | 585700 |
| 2025-03-24 | 5.52 | $5.67 | 1.9M |
| 2025-03-21 | 5.48 | $5.60 | 1.7M |
| 2025-03-20 | 5.46 | $5.49 | 565300 |
| 2025-03-19 | 5.46 | $5.43 | 549341 |
| 2025-03-18 | 5.47 | $5.37 | 459700 |
| 2025-03-17 | 5.49 | $5.39 | 1.0M |
| 2025-03-14 | 5.52 | $5.49 | 528000 |
| 2025-03-13 | 5.53 | $5.46 | 549701 |
| 2025-03-12 | 5.54 | $5.51 | 563021 |
| 2025-03-11 | 5.55 | $5.53 | 671900 |
| 2025-03-10 | 5.55 | $5.46 | 755441 |
| 2025-03-07 | 5.57 | $5.60 | 478326 |
| 2025-03-06 | 5.56 | $5.57 | 478183 |
| 2025-03-05 | 5.56 | $5.59 | 456113 |
| 2025-03-04 | 5.55 | $5.53 | 588000 |
| 2025-03-03 | 5.56 | $5.55 | 496800 |
| 2025-02-28 | 5.56 | $5.57 | 282143 |
| 2025-02-27 | 5.55 | $5.47 | 562943 |
| 2025-02-26 | 5.57 | $5.53 | 352801 |
| 2025-02-25 | 5.57 | $5.55 | 609700 |
| 2025-02-24 | 5.58 | $5.54 | 371234 |
| 2025-02-21 | 5.58 | $5.55 | 453700 |
| 2025-02-20 | 5.59 | $5.61 | 390944 |
| 2025-02-19 | 5.58 | $5.64 | 453214 |
| 2025-02-18 | 5.56 | $5.59 | 462807 |
| 2025-02-14 | 5.55 | $5.55 | 531000 |
| 2025-02-13 | 5.55 | $5.56 | 298500 |
| 2025-02-12 | 5.55 | $5.55 | 627900 |
| 2025-02-11 | 5.55 | $5.55 | 252514 |
| 2025-02-10 | 5.55 | $5.54 | 285005 |
| 2025-02-07 | 5.55 | $5.53 | 354036 |
| 2025-02-06 | 5.55 | $5.56 | 351664 |
| 2025-02-05 | 5.54 | $5.57 | 299147 |
| 2025-02-04 | 5.54 | $5.51 | 376000 |
| 2025-02-03 | 5.54 | $5.51 | 640130 |
| 2025-01-31 | 5.54 | $5.53 | 407809 |
| 2025-01-30 | 5.54 | $5.58 | 415041 |
| 2025-01-29 | 5.53 | $5.54 | 671700 |
| 2025-01-28 | 5.53 | $5.63 | 300000 |
| 2025-01-27 | 5.51 | $5.65 | 675800 |
| 2025-01-24 | 5.48 | $5.65 | 1.0M |
| 2025-01-23 | 5.44 | $5.53 | 472200 |
| 2025-01-22 | 5.42 | $5.51 | 406713 |
| 2025-01-21 | 5.41 | $5.54 | 320683 |
| 2025-01-17 | 5.39 | $5.50 | 423245 |
| 2025-01-16 | 5.37 | $5.44 | 228500 |
| 2025-01-15 | 5.36 | $5.44 | 398600 |
| 2025-01-14 | 5.35 | $5.36 | 600718 |
| 2025-01-13 | 5.36 | $5.36 | 334179 |
| 2025-01-10 | 5.37 | $5.38 | 623931 |
| 2025-01-08 | 5.38 | $5.38 | 390700 |
| 2025-01-07 | 5.38 | $5.37 | 522791 |
| 2025-01-06 | 5.40 | $5.39 | 400884 |
| 2025-01-03 | 5.41 | $5.42 | 309900 |
| 2025-01-02 | 5.41 | $5.37 | 445728 |
| 2024-12-31 | 5.43 | $5.38 | 394026 |
| 2024-12-30 | 5.45 | $5.38 | 657800 |
| 2024-12-27 | 5.47 | $5.37 | 662300 |
| 2024-12-26 | 5.50 | $5.45 | 375400 |
| 2024-12-24 | 5.52 | $5.42 | 427930 |
| 2024-12-23 | 5.55 | $5.43 | 478739 |
| 2024-12-20 | 5.58 | $5.50 | 2.5M |
| 2024-12-19 | 5.60 | $5.36 | 1.7M |
| 2024-12-18 | 5.65 | $5.36 | 760200 |
| 2024-12-17 | 5.71 | $5.54 | 502900 |
| 2024-12-16 | 5.74 | $5.50 | 929921 |
| 2024-12-13 | 5.78 | $5.59 | 958800 |
| 2024-12-12 | 5.82 | $5.76 | 816909 |
| 2024-12-11 | 5.82 | $5.78 | 986921 |
| 2024-12-10 | 5.81 | $5.75 | 689700 |
| 2024-12-09 | 5.82 | $5.79 | 650700 |
| 2024-12-06 | 5.81 | $5.83 | 431871 |
| 2024-12-05 | 5.79 | $5.82 | 589900 |
| 2024-12-04 | 5.77 | $5.79 | 483729 |
| 2024-12-03 | 5.76 | $5.82 | 419906 |
| 2024-12-02 | 5.74 | $5.79 | 541996 |
| 2024-11-29 | 5.71 | $5.79 | 221500 |
| 2024-11-27 | 5.69 | $5.77 | 740544 |
| 2024-11-26 | 5.66 | $5.77 | 495700 |
| 2024-11-25 | 5.63 | $5.75 | 802012 |
| 2024-11-22 | 5.59 | $5.69 | 535128 |
| 2024-11-21 | 5.57 | $5.62 | 512114 |
| 2024-11-20 | 5.55 | $5.56 | 585738 |
| 2024-11-19 | 5.55 | $5.56 | 367800 |
| 2024-11-18 | 5.54 | $5.56 | 459958 |
| 2024-11-15 | 5.53 | $5.51 | 608327 |
| 2024-11-14 | 5.53 | $5.51 | 427426 |
| 2024-11-13 | 5.53 | $5.58 | 337800 |
| 2024-11-12 | 5.52 | $5.57 | 474700 |
| 2024-11-11 | 5.50 | $5.62 | 653505 |
| 2024-11-08 | 5.48 | $5.58 | 432300 |
| 2024-11-07 | 5.45 | $5.56 | 727827 |
| 2024-11-06 | 5.43 | $5.55 | 1.1M |
| 2024-11-05 | 5.40 | $5.44 | 370719 |
| 2024-11-04 | 5.40 | $5.36 | 928436 |
| 2024-11-01 | 5.41 | $5.38 | 830000 |
| 2024-10-31 | 5.42 | $5.37 | 694408 |
| 2024-10-30 | 5.43 | $5.44 | 320400 |
| 2024-10-29 | 5.43 | $5.42 | 278454 |
| 2024-10-28 | 5.43 | $5.41 | 236146 |
| 2024-10-25 | 5.44 | $5.39 | 532200 |
| 2024-10-24 | 5.45 | $5.43 | 414362 |
| 2024-10-23 | 5.45 | $5.40 | 404400 |
| 2024-10-22 | 5.46 | $5.46 | 389535 |
| 2024-10-21 | 5.46 | $5.49 | 735600 |
| 2024-10-18 | 5.45 | $5.50 | 563842 |
| 2024-10-17 | 5.44 | $5.44 | 338858 |
| 2024-10-16 | 5.44 | $5.47 | 350400 |
| 2024-10-15 | 5.44 | $5.46 | 475200 |
| 2024-10-14 | 5.43 | $5.47 | 360424 |
| 2024-10-11 | 5.43 | $5.44 | 411500 |
| 2024-10-10 | 5.43 | $5.40 | 328940 |
| 2024-10-09 | 5.43 | $5.43 | 473571 |
| 2024-10-08 | 5.44 | $5.39 | 572692 |
| 2024-10-07 | 5.45 | $5.38 | 442000 |
| 2024-10-04 | 5.46 | $5.44 | 318600 |
| 2024-10-03 | 5.46 | $5.38 | 604500 |
| 2024-10-02 | 5.48 | $5.47 | 310000 |
| 2024-10-01 | 5.48 | $5.46 | 584119 |
| 2024-09-30 | 5.49 | $5.49 | 757000 |
| 2024-09-27 | 5.48 | $5.47 | 441500 |
| 2024-09-26 | 5.48 | $5.44 | 741200 |
| 2024-09-25 | 5.49 | $5.45 | 582800 |
| 2024-09-24 | 5.50 | $5.49 | 483500 |
| 2024-09-23 | 5.50 | $5.56 | 2.1M |
| 2024-09-20 | 5.48 | $5.50 | 862500 |
| 2024-09-19 | 5.48 | $5.46 | 722600 |
| 2024-09-18 | 5.48 | $5.41 | 501300 |
| 2024-09-17 | 5.49 | $5.38 | 547500 |
| 2024-09-16 | 5.51 | $5.36 | 1.4M |
| 2024-09-13 | 5.53 | $5.49 | 1.2M |
| 2024-09-12 | 5.54 | $5.52 | 733401 |
| 2024-09-11 | 5.54 | $5.51 | 561900 |
| 2024-09-10 | 5.53 | $5.52 | 651400 |
| 2024-09-09 | 5.53 | $5.53 | 497302 |
| 2024-09-06 | 5.52 | $5.45 | 424800 |
| 2024-09-05 | 5.53 | $5.54 | 542100 |
| 2024-09-04 | 5.52 | $5.55 | 610142 |
| 2024-09-03 | 5.51 | $5.50 | 807887 |
| 2024-08-30 | 5.50 | $5.60 | 299900 |
| 2024-08-29 | 5.48 | $5.55 | 624232 |
| 2024-08-28 | 5.46 | $5.53 | 590200 |
| 2024-08-27 | 5.43 | $5.52 | 377127 |
| 2024-08-26 | 5.41 | $5.53 | 765115 |
| 2024-08-23 | 5.38 | $5.50 | 555243 |
| 2024-08-22 | 5.35 | $5.41 | 233125 |
| 2024-08-21 | 5.34 | $5.43 | 246700 |
| 2024-08-20 | 5.32 | $5.40 | 486500 |
| 2024-08-19 | 5.31 | $5.40 | 604900 |
| 2024-08-16 | 5.29 | $5.38 | 259648 |
| 2024-08-15 | 5.27 | $5.34 | 428900 |
| 2024-08-14 | 5.26 | $5.28 | 392337 |
| 2024-08-13 | 5.26 | $5.26 | 364823 |
| 2024-08-12 | 5.26 | $5.24 | 224500 |
| 2024-08-09 | 5.27 | $5.28 | 262300 |
| 2024-08-08 | 5.27 | $5.29 | 465414 |
| 2024-08-07 | 5.28 | $5.17 | 371612 |
| 2024-08-06 | 5.30 | $5.16 | 575700 |
| 2024-08-05 | 5.34 | $5.15 | 1.2M |
| 2024-08-02 | 5.38 | $5.25 | 875140 |
| 2024-08-01 | 5.40 | $5.38 | 464928 |
| 2024-07-31 | 5.40 | $5.48 | 504600 |
| 2024-07-30 | 5.39 | $5.42 | 363700 |
| 2024-07-29 | 5.38 | $5.40 | 532202 |
| 2024-07-26 | 5.37 | $5.40 | 405201 |
| 2024-07-25 | 5.37 | $5.32 | 555543 |
| 2024-07-24 | 5.37 | $5.35 | 361306 |
| 2024-07-23 | 5.38 | $5.42 | 282334 |
| 2024-07-22 | 5.37 | $5.40 | 487113 |
| 2024-07-19 | 5.36 | $5.34 | 718855 |
| 2024-07-18 | 5.37 | $5.40 | 413420 |
| 2024-07-17 | 5.36 | $5.50 | 533800 |
| 2024-07-16 | 5.33 | $5.49 | 532800 |
| 2024-07-15 | 5.30 | $5.40 | 453252 |
| 2024-07-12 | 5.28 | $5.40 | 609200 |
| 2024-07-11 | 5.25 | $5.32 | 519000 |
| 2024-07-10 | 5.25 | $5.29 | 378604 |
| 2024-07-09 | 5.24 | $5.26 | 315700 |
| 2024-07-08 | 5.25 | $5.25 | 500502 |
| 2024-07-05 | 5.25 | $5.27 | 303224 |
| 2024-07-03 | 5.26 | $5.32 | 317823 |
| 2024-07-02 | 5.25 | $5.25 | 527400 |
| 2024-07-01 | 5.26 | $5.22 | 461043 |
| 2024-06-28 | 5.28 | $5.20 | 1.4M |
| 2024-06-27 | 5.30 | $5.26 | 465470 |
| 2024-06-26 | 5.32 | $5.26 | 489000 |
| 2024-06-25 | 5.33 | $5.29 | 624704 |
| 2024-06-24 | 5.35 | $5.33 | 982957 |
| 2024-06-21 | 5.36 | $5.42 | 2.3M |
| 2024-06-20 | 5.35 | $5.25 | 1.1M |
| 2024-06-18 | 5.37 | $5.23 | 657128 |
| 2024-06-17 | 5.41 | $5.25 | 463813 |
| 2024-06-14 | 5.45 | $5.24 | 493020 |
| 2024-06-13 | 5.49 | $5.24 | 1.4M |
| 2024-06-12 | 5.54 | $5.46 | 1.1M |
| 2024-06-11 | 5.55 | $5.54 | 496045 |
| 2024-06-10 | 5.55 | $5.55 | 681321 |
| 2024-06-07 | 5.55 | $5.58 | 670705 |
| 2024-06-06 | 5.54 | $5.56 | 367211 |
| 2024-06-05 | 5.53 | $5.57 | 657800 |
| 2024-06-04 | 5.51 | $5.49 | 554700 |
| 2024-06-03 | 5.51 | $5.49 | 650300 |
| 2024-05-31 | 5.51 | $5.49 | 494039 |
| 2024-05-30 | 5.52 | $5.38 | 680211 |
| 2024-05-29 | 5.54 | $5.41 | 563100 |
| 2024-05-28 | 5.56 | $5.50 | 366200 |
| 2024-05-24 | 5.57 | $5.57 | 367447 |
| 2024-05-23 | 5.56 | $5.54 | 548200 |
| 2024-05-22 | 5.55 | $5.60 | 394700 |
| 2024-05-21 | 5.53 | $5.62 | 517300 |
| 2024-05-20 | 5.51 | $5.60 | 408000 |
| 2024-05-17 | 5.48 | $5.56 | 333100 |
| 2024-05-16 | 5.46 | $5.54 | 562758 |
| 2024-05-15 | 5.44 | $5.53 | 522800 |
| 2024-05-14 | 5.41 | $5.49 | 509038 |
| 2024-05-13 | 5.39 | $5.45 | 385341 |
| 2024-05-10 | 5.38 | $5.47 | 308516 |
| 2024-05-09 | 5.36 | $5.48 | 306100 |
| 2024-05-08 | 5.33 | $5.42 | 225404 |
| 2024-05-07 | 5.31 | $5.38 | 369153 |
| 2024-05-06 | 5.30 | $5.37 | 323257 |
| 2024-05-03 | 5.29 | $5.35 | 313617 |
| 2024-05-02 | 5.28 | $5.33 | 289400 |
| 2024-05-01 | 5.27 | $5.30 | 379100 |
| 2024-04-30 | 5.27 | $5.29 | 353200 |
| 2024-04-29 | 5.27 | $5.32 | 458759 |
| 2024-04-26 | 5.27 | $5.31 | 194400 |
| 2024-04-25 | 5.26 | $5.30 | 460411 |
| 2024-04-24 | 5.26 | $5.31 | 310531 |
| 2024-04-23 | 5.26 | $5.30 | 334700 |
| 2024-04-22 | 5.25 | $5.29 | 383019 |
| 2024-04-19 | 5.25 | $5.21 | 567800 |
| 2024-04-18 | 5.27 | $5.21 | 679500 |
| 2024-04-17 | 5.29 | $5.21 | 303528 |
| 2024-04-16 | 5.32 | $5.23 | 628143 |
| 2024-04-15 | 5.34 | $5.17 | 497900 |
| 2024-04-12 | 5.38 | $5.28 | 354802 |
| 2024-04-11 | 5.41 | $5.32 | 301511 |
| 2024-04-10 | 5.43 | $5.33 | 504032 |
| 2024-04-09 | 5.45 | $5.42 | 374200 |
| 2024-04-08 | 5.45 | $5.42 | 334843 |
| 2024-04-05 | 5.46 | $5.39 | 539251 |
| 2024-04-04 | 5.47 | $5.37 | 499800 |
| 2024-04-03 | 5.49 | $5.39 | 425443 |
| 2024-04-02 | 5.51 | $5.38 | 541000 |
| 2024-04-01 | 5.53 | $5.43 | 928400 |
| 2024-03-28 | 5.55 | $5.52 | 714600 |
| 2024-03-27 | 5.55 | $5.55 | 594850 |
| 2024-03-26 | 5.54 | $5.49 | 651129 |
| 2024-03-25 | 5.55 | $5.51 | 399139 |
| 2024-03-22 | 5.55 | $5.55 | 1.1M |
| 2024-03-21 | 5.54 | $5.50 | 2.0M |
| 2024-03-20 | 5.54 | $5.54 | 841400 |
| 2024-03-19 | 5.53 | $5.44 | 571000 |
| 2024-03-18 | 5.54 | $5.42 | 693545 |
| 2024-03-15 | 5.56 | $5.41 | 288421 |
| 2024-03-14 | 5.58 | $5.41 | 502279 |
| 2024-03-13 | 5.60 | $5.43 | 1.2M |
| 2024-03-12 | 5.63 | $5.72 | 1.4M |
| 2024-03-11 | 5.59 | $5.63 | 764789 |
| 2024-03-08 | 5.57 | $5.60 | 562039 |
| 2024-03-07 | 5.55 | $5.60 | 607607 |
| 2024-03-06 | 5.52 | $5.55 | 593542 |
| 2024-03-05 | 5.50 | $5.54 | 538300 |
| 2024-03-04 | 5.48 | $5.57 | 645555 |
| 2024-03-01 | 5.45 | $5.52 | 566846 |
| 2024-02-29 | 5.43 | $5.48 | 577100 |
| 2024-02-28 | 5.40 | $5.44 | 385400 |
| 2024-02-27 | 5.38 | $5.43 | 506200 |
| 2024-02-26 | 5.37 | $5.40 | 548300 |
| 2024-02-23 | 5.35 | $5.38 | 604141 |
| 2024-02-22 | 5.33 | $5.36 | 488500 |
| 2024-02-21 | 5.32 | $5.32 | 357600 |
| 2024-02-20 | 5.31 | $5.32 | 420400 |
| 2024-02-16 | 5.30 | $5.32 | 599100 |
| 2024-02-15 | 5.28 | $5.36 | 603700 |
| 2024-02-14 | 5.26 | $5.31 | 653844 |
| 2024-02-13 | 5.24 | $5.23 | 789500 |
| 2024-02-12 | 5.24 | $5.29 | 798045 |
| 2024-02-09 | 5.22 | $5.26 | 459133 |
| 2024-02-08 | 5.21 | $5.29 | 428586 |
| 2024-02-07 | 5.18 | $5.26 | 820225 |
| 2024-02-06 | 5.16 | $5.22 | 554000 |
| 2024-02-05 | 5.15 | $5.19 | 696916 |
| 2024-02-02 | 5.13 | $5.18 | 525800 |
| 2024-02-01 | 5.12 | $5.17 | 826802 |
| 2024-01-31 | 5.11 | $5.11 | 665800 |
| 2024-01-30 | 5.10 | $5.14 | 599200 |
| 2024-01-29 | 5.09 | $5.17 | 625336 |
| 2024-01-26 | 5.08 | $5.11 | 486700 |
| 2024-01-25 | 5.07 | $5.12 | 420400 |
| 2024-01-24 | 5.06 | $5.08 | 539100 |
| 2024-01-23 | 5.05 | $5.11 | 376900 |
| 2024-01-22 | 5.04 | $5.10 | 681431 |
| 2024-01-19 | 5.03 | $5.07 | 454608 |
| 2024-01-18 | 5.03 | $5.07 | 547307 |
| 2024-01-17 | 5.02 | $5.04 | 967831 |
| 2024-01-16 | 5.02 | $5.00 | 1.1M |
| 2024-01-12 | 5.02 | $5.00 | 606100 |
| 2024-01-11 | 5.03 | $5.02 | 456300 |
| 2024-01-10 | 5.04 | $5.02 | 432011 |
| 2024-01-09 | 5.04 | $5.01 | 513300 |
| 2024-01-08 | 5.05 | $5.02 | 579234 |
| 2024-01-05 | 5.06 | $4.97 | 539335 |
| 2024-01-04 | 5.08 | $4.99 | 870603 |
| 2024-01-03 | 5.10 | $5.00 | 680545 |
| 2024-01-02 | 5.12 | $5.05 | 588400 |
| 2023-12-29 | 5.14 | $5.08 | 1.3M |
| 2023-12-28 | 5.15 | $5.13 | 697110 |
| 2023-12-27 | 5.15 | $5.12 | 967500 |
| 2023-12-26 | 5.15 | $5.17 | 1.6M |
| 2023-12-22 | 5.14 | $5.13 | 1.6M |
| 2023-12-21 | 5.14 | $5.11 | 769608 |
| 2023-12-20 | 5.14 | $4.98 | 1.1M |
| 2023-12-19 | 5.18 | $5.04 | 906000 |
| 2023-12-18 | 5.20 | $5.06 | 1.5M |
| 2023-12-15 | 5.22 | $5.09 | 1.2M |
| 2023-12-14 | 5.24 | $5.18 | 1.1M |
| 2023-12-13 | 5.24 | $5.33 | 952620 |
| 2023-12-12 | 5.21 | $5.28 | 790007 |
| 2023-12-11 | 5.19 | $5.29 | 628890 |
| 2023-12-08 | 5.15 | $5.21 | 501627 |
| 2023-12-07 | 5.13 | $5.16 | 406935 |
| 2023-12-06 | 5.12 | $5.15 | 575542 |
| 2023-12-05 | 5.11 | $5.10 | 648400 |
| 2023-12-04 | 5.10 | $5.15 | 519600 |
| 2023-12-01 | 5.09 | $5.13 | 669000 |
| 2023-11-30 | 5.07 | $5.10 | 383367 |
| 2023-11-29 | 5.06 | $5.10 | 297714 |
| 2023-11-28 | 5.04 | $5.09 | 281607 |
| 2023-11-27 | 5.03 | $5.10 | 367500 |
| 2023-11-24 | 5.01 | $5.10 | 189714 |
| 2023-11-22 | 4.99 | $5.11 | 330130 |
| 2023-11-21 | 4.96 | $5.10 | 370517 |
| 2023-11-20 | 4.93 | $5.13 | 564853 |
| 2023-11-17 | 4.88 | $5.05 | 397312 |
| 2023-11-16 | 4.85 | $4.99 | 611817 |
| 2023-11-15 | 4.82 | $5.00 | 537127 |
| 2023-11-14 | 4.79 | $4.94 | 418500 |
| 2023-11-13 | 4.77 | $4.83 | 364875 |
| 2023-11-10 | 4.77 | $4.83 | 447216 |
| 2023-11-09 | 4.76 | $4.73 | 873527 |
| 2023-11-08 | 4.78 | $4.84 | 399611 |
| 2023-11-07 | 4.78 | $4.88 | 596916 |
| 2023-11-06 | 4.77 | $4.96 | 767520 |
| 2023-11-03 | 4.74 | $5.04 | 513332 |
| 2023-11-02 | 4.70 | $4.93 | 654200 |
| 2023-11-01 | 4.66 | $4.73 | 445301 |
| 2023-10-31 | 4.67 | $4.64 | 608144 |
| 2023-10-30 | 4.70 | $4.61 | 624300 |
| 2023-10-27 | 4.74 | $4.59 | 738200 |
| 2023-10-26 | 4.79 | $4.68 | 654200 |
| 2023-10-25 | 4.83 | $4.73 | 720423 |
| 2023-10-24 | 4.86 | $4.77 | 622190 |
| 2023-10-23 | 4.90 | $4.81 | 752931 |
| 2023-10-20 | 4.93 | $4.87 | 451323 |
| 2023-10-19 | 4.96 | $4.91 | 585800 |
| 2023-10-18 | 4.98 | $4.97 | 435000 |
| 2023-10-17 | 5.00 | $5.04 | 345400 |
| 2023-10-16 | 5.00 | $5.02 | 490900 |
| 2023-10-13 | 5.01 | $5.00 | 397247 |
| 2023-10-12 | 5.02 | $5.07 | 347700 |
| 2023-10-11 | 5.03 | $5.05 | 381307 |
| 2023-10-10 | 5.04 | $5.08 | 205710 |
| 2023-10-09 | 5.04 | $5.05 | 425664 |
| 2023-10-06 | 5.05 | $5.00 | 423785 |
| 2023-10-05 | 5.08 | $5.01 | 376437 |
| 2023-10-04 | 5.10 | $5.03 | 441320 |
| 2023-10-03 | 5.13 | $5.00 | 648000 |
| 2023-10-02 | 5.17 | $5.12 | 486100 |
| 2023-09-29 | 5.19 | $5.13 | 527333 |
| 2023-09-28 | 5.22 | $5.16 | 719834 |
| 2023-09-27 | 5.24 | $5.18 | 510212 |
| 2023-09-26 | 5.26 | $5.19 | 648416 |
| 2023-09-25 | 5.28 | $5.31 | 1.2M |
| 2023-09-22 | 5.29 | $5.29 | 1.3M |
| 2023-09-21 | 5.29 | $5.26 | 745838 |
| 2023-09-20 | 5.31 | $5.27 | 514900 |
| 2023-09-19 | 5.32 | $5.26 | 488305 |
| 2023-09-18 | 5.34 | $5.26 | 468217 |
| 2023-09-15 | 5.37 | $5.27 | 466300 |
| 2023-09-14 | 5.39 | $5.34 | 774900 |
| 2023-09-13 | 5.41 | $5.54 | 929919 |
| 2023-09-12 | 5.38 | $5.47 | 509500 |
| 2023-09-11 | 5.37 | $5.39 | 364900 |
| 2023-09-08 | 5.37 | $5.39 | 408835 |
| 2023-09-07 | 5.37 | $5.36 | 551700 |
| 2023-09-06 | 5.38 | $5.37 | 453906 |
| 2023-09-05 | 5.39 | $5.40 | 337900 |
| 2023-09-01 | 5.40 | $5.46 | 467600 |
| 2023-08-31 | 5.39 | $5.46 | 436600 |
| 2023-08-30 | 5.38 | $5.49 | 299321 |
| 2023-08-29 | 5.37 | $5.48 | 316763 |
| 2023-08-28 | 5.35 | $5.41 | 458000 |
| 2023-08-25 | 5.35 | $5.39 | 552034 |
| 2023-08-24 | 5.35 | $5.35 | 295711 |
| 2023-08-23 | 5.36 | $5.39 | 316564 |
| 2023-08-22 | 5.37 | $5.31 | 318740 |
| 2023-08-21 | 5.39 | $5.35 | 446441 |
| 2023-08-18 | 5.41 | $5.33 | 438236 |
| 2023-08-17 | 5.44 | $5.35 | 461488 |
| 2023-08-16 | 5.47 | $5.40 | 440738 |
| 2023-08-15 | 5.49 | $5.44 | 468643 |
| 2023-08-14 | 5.51 | $5.52 | 343800 |
| 2023-08-11 | 5.52 | $5.50 | 438111 |
| 2023-08-10 | 5.53 | $5.52 | 264706 |
| 2023-08-09 | 5.54 | $5.51 | 251400 |
| 2023-08-08 | 5.55 | $5.48 | 545917 |
| 2023-08-07 | 5.57 | $5.51 | 463720 |
| 2023-08-04 | 5.59 | $5.47 | 618736 |
| 2023-08-03 | 5.62 | $5.49 | 651250 |
| 2023-08-02 | 5.66 | $5.51 | 657900 |
| 2023-08-01 | 5.69 | $5.59 | 675916 |
| 2023-07-31 | 5.71 | $5.67 | 523855 |
| 2023-07-28 | 5.72 | $5.67 | 337904 |
| 2023-07-27 | 5.73 | $5.62 | 451819 |
| 2023-07-26 | 5.75 | $5.67 | 526034 |
| 2023-07-25 | 5.76 | $5.70 | 279722 |
| 2023-07-24 | 5.77 | $5.70 | 276143 |
| 2023-07-21 | 5.78 | $5.72 | 330401 |
| 2023-07-20 | 5.79 | $5.74 | 320200 |
| 2023-07-19 | 5.79 | $5.78 | 389322 |
| 2023-07-18 | 5.79 | $5.82 | 290124 |
| 2023-07-17 | 5.78 | $5.75 | 246600 |
| 2023-07-14 | 5.78 | $5.75 | 390800 |
| 2023-07-13 | 5.78 | $5.80 | 413163 |
| 2023-07-12 | 5.77 | $5.81 | 598542 |
| 2023-07-11 | 5.75 | $5.72 | 275200 |
| 2023-07-10 | 5.75 | $5.71 | 441423 |
| 2023-07-07 | 5.75 | $5.65 | 636500 |
| 2023-07-06 | 5.77 | $5.68 | 287218 |
| 2023-07-05 | 5.78 | $5.79 | 448656 |
| 2023-07-03 | 5.77 | $5.87 | 263600 |
| 2023-06-30 | 5.74 | $5.80 | 245844 |
| 2023-06-29 | 5.72 | $5.77 | 397038 |
| 2023-06-28 | 5.70 | $5.73 | 227808 |
| 2023-06-27 | 5.69 | $5.74 | 371626 |
| 2023-06-26 | 5.67 | $5.77 | 1.0M |
| 2023-06-23 | 5.64 | $5.70 | 1.3M |
| 2023-06-22 | 5.63 | $5.68 | 612847 |
| 2023-06-21 | 5.61 | $5.56 | 416236 |
| 2023-06-20 | 5.62 | $5.58 | 361942 |
| 2023-06-16 | 5.62 | $5.58 | 651000 |
| 2023-06-15 | 5.63 | $5.66 | 660939 |
| 2023-06-14 | 5.62 | $5.57 | 663549 |
| 2023-06-13 | 5.62 | $5.78 | 860398 |
| 2023-06-12 | 5.58 | $5.71 | 622016 |
| 2023-06-09 | 5.55 | $5.68 | 298900 |
| 2023-06-08 | 5.53 | $5.69 | 288577 |
| 2023-06-07 | 5.49 | $5.68 | 390000 |
| 2023-06-06 | 5.45 | $5.62 | 317900 |
| 2023-06-05 | 5.42 | $5.51 | 446485 |
| 2023-06-02 | 5.41 | $5.57 | 643500 |
| 2023-06-01 | 5.38 | $5.44 | 492748 |
| 2023-05-31 | 5.37 | $5.37 | 391900 |
| 2023-05-30 | 5.38 | $5.33 | 478665 |
| 2023-05-26 | 5.40 | $5.35 | 992400 |
| 2023-05-25 | 5.42 | $5.37 | 560800 |
| 2023-05-24 | 5.44 | $5.42 | 296700 |
| 2023-05-23 | 5.45 | $5.46 | 237500 |
| 2023-05-22 | 5.46 | $5.46 | 351600 |
| 2023-05-19 | 5.46 | $5.49 | 355673 |
| 2023-05-18 | 5.47 | $5.51 | 252104 |
| 2023-05-17 | 5.46 | $5.48 | 209744 |
| 2023-05-16 | 5.47 | $5.40 | 316100 |
| 2023-05-15 | 5.49 | $5.47 | 255000 |
| 2023-05-12 | 5.50 | $5.42 | 457272 |
| 2023-05-11 | 5.53 | $5.48 | 327900 |
| 2023-05-10 | 5.54 | $5.48 | 368500 |
| 2023-05-09 | 5.56 | $5.53 | 250000 |
| 2023-05-08 | 5.57 | $5.56 | 205010 |
| 2023-05-05 | 5.58 | $5.54 | 378700 |
| 2023-05-04 | 5.59 | $5.49 | 414377 |
| 2023-05-03 | 5.62 | $5.55 | 345200 |
| 2023-05-02 | 5.63 | $5.57 | 461025 |
| 2023-05-01 | 5.65 | $5.64 | 526502 |
| 2023-04-28 | 5.65 | $5.66 | 342647 |
| 2023-04-27 | 5.65 | $5.63 | 302600 |
| 2023-04-26 | 5.66 | $5.56 | 355229 |
| 2023-04-25 | 5.68 | $5.66 | 190800 |
| 2023-04-24 | 5.69 | $5.70 | 228200 |
| 2023-04-21 | 5.68 | $5.70 | 353130 |
| 2023-04-20 | 5.68 | $5.69 | 244101 |
| 2023-04-19 | 5.68 | $5.73 | 337341 |
| 2023-04-18 | 5.67 | $5.74 | 379000 |
| 2023-04-17 | 5.65 | $5.72 | 338718 |
| 2023-04-14 | 5.64 | $5.66 | 299600 |
| 2023-04-13 | 5.64 | $5.70 | 285303 |
| 2023-04-12 | 5.63 | $5.65 | 225236 |
| 2023-04-11 | 5.63 | $5.65 | 322400 |
| 2023-04-10 | 5.62 | $5.62 | 231700 |
| 2023-04-06 | 5.63 | $5.62 | 174734 |
| 2023-04-05 | 5.63 | $5.64 | 148640 |
| 2023-04-04 | 5.64 | $5.67 | 248034 |
| 2023-04-03 | 5.63 | $5.73 | 320624 |
| 2023-03-31 | 5.62 | $5.74 | 353228 |
| 2023-03-30 | 5.60 | $5.64 | 501443 |
| 2023-03-29 | 5.59 | $5.69 | 319227 |
| 2023-03-28 | 5.58 | $5.63 | 255718 |
| 2023-03-27 | 5.58 | $5.66 | 981316 |
| 2023-03-24 | 5.57 | $5.62 | 1.3M |
| 2023-03-23 | 5.57 | $5.56 | 565511 |
| 2023-03-22 | 5.58 | $5.49 | 596700 |
| 2023-03-21 | 5.61 | $5.53 | 345000 |
| 2023-03-20 | 5.63 | $5.41 | 677000 |
| 2023-03-17 | 5.68 | $5.44 | 441412 |
| 2023-03-16 | 5.74 | $5.56 | 949600 |
| 2023-03-15 | 5.78 | $5.71 | 1.0M |
| 2023-03-14 | 5.80 | $5.74 | 508200 |
| 2023-03-13 | 5.81 | $5.61 | 772100 |
| 2023-03-10 | 5.85 | $5.74 | 475843 |
| 2023-03-09 | 5.88 | $5.79 | 457700 |
| 2023-03-08 | 5.89 | $5.89 | 497880 |
| 2023-03-07 | 5.89 | $5.88 | 542600 |
| 2023-03-06 | 5.88 | $5.96 | 393300 |
| 2023-03-03 | 5.86 | $5.94 | 472800 |
| 2023-03-02 | 5.84 | $5.84 | 287200 |
| 2023-03-01 | 5.84 | $5.83 | 545100 |
| 2023-02-28 | 5.83 | $5.80 | 548322 |
| 2023-02-27 | 5.84 | $5.80 | 377100 |
| 2023-02-24 | 5.84 | $5.76 | 500100 |
| 2023-02-23 | 5.85 | $5.88 | 256500 |
| 2023-02-22 | 5.84 | $5.79 | 501500 |
| 2023-02-21 | 5.85 | $5.76 | 452400 |
| 2023-02-17 | 5.86 | $5.86 | 224100 |
| 2023-02-16 | 5.86 | $5.82 | 242100 |
| 2023-02-15 | 5.86 | $5.87 | 276572 |
| 2023-02-14 | 5.85 | $5.84 | 422016 |
| 2023-02-13 | 5.85 | $5.83 | 593010 |
| 2023-02-10 | 5.85 | $5.78 | 421500 |
| 2023-02-09 | 5.85 | $5.82 | 313329 |
| 2023-02-08 | 5.85 | $5.82 | 270744 |
| 2023-02-07 | 5.85 | $5.85 | 368600 |
| 2023-02-06 | 5.84 | $5.83 | 293630 |
| 2023-02-03 | 5.84 | $5.84 | 406308 |
| 2023-02-02 | 5.83 | $5.99 | 520700 |
| 2023-02-01 | 5.78 | $5.90 | 336934 |
| 2023-01-31 | 5.75 | $5.85 | 252440 |
| 2023-01-30 | 5.73 | $5.75 | 284534 |
| 2023-01-27 | 5.72 | $5.82 | 379637 |
| 2023-01-26 | 5.69 | $5.81 | 260000 |
| 2023-01-25 | 5.66 | $5.77 | 401400 |
| 2023-01-24 | 5.64 | $5.70 | 370926 |
| 2023-01-23 | 5.62 | $5.72 | 366361 |
| 2023-01-20 | 5.61 | $5.67 | 289854 |
| 2023-01-19 | 5.59 | $5.61 | 642544 |
| 2023-01-18 | 5.59 | $5.64 | 521000 |
| 2023-01-17 | 5.58 | $5.68 | 535646 |
| 2023-01-13 | 5.57 | $5.71 | 325370 |
| 2023-01-12 | 5.54 | $5.73 | 343300 |
| 2023-01-11 | 5.51 | $5.66 | 345800 |
| 2023-01-10 | 5.48 | $5.56 | 390300 |
| 2023-01-09 | 5.47 | $5.48 | 429900 |
| 2023-01-06 | 5.48 | $5.47 | 509528 |
| 2023-01-05 | 5.50 | $5.44 | 283132 |
| 2023-01-04 | 5.52 | $5.52 | 274100 |
| 2023-01-03 | 5.53 | $5.46 | 347916 |
| 2022-12-30 | 5.55 | $5.48 | 412221 |
| 2022-12-29 | 5.57 | $5.41 | 384300 |
| 2022-12-28 | 5.62 | $5.41 | 585576 |
| 2022-12-27 | 5.66 | $5.61 | 352100 |
| 2022-12-23 | 5.68 | $5.55 | 350400 |
| 2022-12-22 | 5.71 | $5.54 | 351891 |
| 2022-12-21 | 5.75 | $5.65 | 278644 |
| 2022-12-20 | 5.77 | $5.56 | 528100 |
| 2022-12-19 | 5.81 | $5.65 | 652335 |
| 2022-12-16 | 5.84 | $5.67 | 1.5M |
| 2022-12-15 | 5.88 | $5.72 | 582840 |
| 2022-12-14 | 5.90 | $5.71 | 484032 |
| 2022-12-13 | 5.93 | $5.71 | 645000 |
| 2022-12-12 | 5.97 | $5.73 | 641757 |
| 2022-12-09 | 6.01 | $5.78 | 320800 |
| 2022-12-08 | 6.04 | $5.82 | 441038 |
| 2022-12-07 | 6.06 | $5.99 | 504300 |
| 2022-12-06 | 6.06 | $6.03 | 464400 |
| 2022-12-05 | 6.04 | $5.95 | 786040 |
| 2022-12-02 | 6.04 | $6.16 | 474881 |
| 2022-12-01 | 5.99 | $6.15 | 415200 |
| 2022-11-30 | 5.94 | $6.13 | 461678 |
| 2022-11-29 | 5.88 | $6.01 | 402937 |
| 2022-11-28 | 5.83 | $5.91 | 373600 |
| 2022-11-25 | 5.80 | $5.94 | 187821 |
| 2022-11-23 | 5.75 | $5.92 | 293025 |
| 2022-11-22 | 5.70 | $5.88 | 417500 |
| 2022-11-21 | 5.65 | $5.73 | 386844 |
| 2022-11-18 | 5.63 | $5.70 | 426100 |
| 2022-11-17 | 5.60 | $5.73 | 641300 |
| 2022-11-16 | 5.57 | $5.72 | 412647 |
| 2022-11-15 | 5.53 | $5.82 | 486700 |
| 2022-11-14 | 5.46 | $5.73 | 450600 |
| 2022-11-11 | 5.40 | $5.71 | 346200 |
| 2022-11-10 | 5.34 | $5.66 | 510835 |
| 2022-11-09 | 5.27 | $5.34 | 316800 |
| 2022-11-08 | 5.27 | $5.46 | 337700 |
| 2022-11-07 | 5.24 | $5.41 | 326438 |
| 2022-11-04 | 5.21 | $5.35 | 368128 |
| 2022-11-03 | 5.19 | $5.32 | 390910 |
| 2022-11-02 | 5.18 | $5.33 | 722000 |
| 2022-11-01 | 5.17 | $5.46 | 380300 |
| 2022-10-31 | 5.12 | $5.38 | 358542 |
| 2022-10-28 | 5.09 | $5.39 | 455937 |
| 2022-10-27 | 5.05 | $5.30 | 254344 |
| 2022-10-26 | 5.02 | $5.24 | 395900 |
| 2022-10-25 | 5.00 | $5.25 | 430738 |
| 2022-10-24 | 4.99 | $5.14 | 354221 |
| 2022-10-21 | 4.99 | $5.11 | 540300 |
| 2022-10-20 | 5.00 | $5.03 | 713721 |
| 2022-10-19 | 5.03 | $5.02 | 437362 |
| 2022-10-18 | 5.07 | $5.09 | 722000 |
| 2022-10-17 | 5.10 | $5.02 | 599409 |
| 2022-10-14 | 5.16 | $4.97 | 663123 |
| 2022-10-13 | 5.24 | $5.09 | 1.4M |
| 2022-10-12 | 5.30 | $5.04 | 857423 |
| 2022-10-11 | 5.39 | $5.21 | 551700 |
| 2022-10-10 | 5.46 | $5.28 | 440625 |
| 2022-10-07 | 5.52 | $5.37 | 514800 |
| 2022-10-06 | 5.58 | $5.49 | 481834 |
| 2022-10-05 | 5.63 | $5.62 | 340902 |
| 2022-10-04 | 5.65 | $5.77 | 465101 |
| 2022-10-03 | 5.65 | $5.55 | 809600 |
| 2022-09-30 | 5.70 | $5.50 | 319719 |
| 2022-09-29 | 5.77 | $5.55 | 685600 |
| 2022-09-28 | 5.83 | $5.68 | 402334 |
| 2022-09-27 | 5.89 | $5.66 | 516912 |
| 2022-09-26 | 5.95 | $5.76 | 849400 |
| 2022-09-23 | 6.01 | $5.83 | 1.9M |
| 2022-09-22 | 6.06 | $5.86 | 653600 |
| 2022-09-21 | 6.11 | $5.84 | 631147 |
| 2022-09-20 | 6.17 | $5.86 | 818525 |
| 2022-09-19 | 6.25 | $6.08 | 293640 |
| 2022-09-16 | 6.28 | $6.03 | 512452 |
| 2022-09-15 | 6.34 | $6.14 | 421024 |
| 2022-09-14 | 6.38 | $6.42 | 696600 |
| 2022-09-13 | 6.36 | $6.31 | 487800 |
| 2022-09-12 | 6.37 | $6.53 | 326112 |
| 2022-09-09 | 6.33 | $6.47 | 251420 |
| 2022-09-08 | 6.30 | $6.38 | 275500 |
| 2022-09-07 | 6.29 | $6.31 | 259400 |
| 2022-09-06 | 6.28 | $6.25 | 315616 |
| 2022-09-02 | 6.29 | $6.22 | 341000 |
| 2022-09-01 | 6.30 | $6.27 | 398100 |
| 2022-08-31 | 6.31 | $6.27 | 238049 |
| 2022-08-30 | 6.31 | $6.22 | 274721 |
| 2022-08-29 | 6.33 | $6.25 | 287218 |
| 2022-08-26 | 6.35 | $6.28 | 356242 |
| 2022-08-25 | 6.36 | $6.34 | 228300 |
| 2022-08-24 | 6.35 | $6.32 | 202200 |
| 2022-08-23 | 6.36 | $6.26 | 225125 |
| 2022-08-22 | 6.37 | $6.25 | 283720 |
| 2022-08-19 | 6.39 | $6.30 | 454015 |
| 2022-08-18 | 6.40 | $6.43 | 447700 |
| 2022-08-17 | 6.39 | $6.50 | 238900 |
| 2022-08-16 | 6.36 | $6.45 | 176100 |
| 2022-08-15 | 6.33 | $6.44 | 250734 |
| 2022-08-12 | 6.30 | $6.43 | 249400 |
| 2022-08-11 | 6.27 | $6.37 | 393312 |
| 2022-08-10 | 6.25 | $6.29 | 285400 |
| 2022-08-09 | 6.24 | $6.19 | 657100 |
| 2022-08-08 | 6.25 | $6.25 | 295164 |
| 2022-08-05 | 6.24 | $6.24 | 273543 |
| 2022-08-04 | 6.24 | $6.28 | 283800 |
| 2022-08-03 | 6.23 | $6.36 | 217400 |
| 2022-08-02 | 6.20 | $6.24 | 298700 |
| 2022-08-01 | 6.19 | $6.28 | 336833 |
| 2022-07-29 | 6.17 | $6.29 | 396300 |
| 2022-07-28 | 6.15 | $6.32 | 393808 |
| 2022-07-27 | 6.12 | $6.34 | 312705 |
| 2022-07-26 | 6.08 | $6.17 | 241200 |
| 2022-07-25 | 6.06 | $6.25 | 179126 |
| 2022-07-22 | 6.03 | $6.23 | 217400 |
| 2022-07-21 | 6.00 | $6.22 | 212700 |
| 2022-07-20 | 5.96 | $6.19 | 232913 |
| 2022-07-19 | 5.93 | $6.17 | 239630 |
| 2022-07-18 | 5.89 | $5.99 | 560000 |
| 2022-07-15 | 5.89 | $5.87 | 297500 |
| 2022-07-14 | 5.92 | $5.77 | 726165 |
| 2022-07-13 | 5.97 | $5.88 | 384900 |
| 2022-07-12 | 6.01 | $5.97 | 348587 |
| 2022-07-11 | 6.03 | $6.02 | 348221 |
| 2022-07-08 | 6.05 | $6.04 | 461100 |
| 2022-07-07 | 6.07 | $6.16 | 290649 |
| 2022-07-06 | 6.07 | $6.20 | 256604 |
| 2022-07-05 | 6.06 | $6.18 | 378178 |
| 2022-07-01 | 6.05 | $6.20 | 197000 |
| 2022-06-30 | 6.04 | $6.10 | 399912 |
| 2022-06-29 | 6.05 | $6.18 | 417200 |
| 2022-06-28 | 6.05 | $6.28 | 448829 |
| 2022-06-27 | 6.02 | $6.27 | 497514 |
| 2022-06-24 | 6.00 | $6.32 | 1.0M |
| 2022-06-23 | 5.96 | $6.05 | 1.9M |
| 2022-06-22 | 5.97 | $5.58 | 777897 |
| 2022-06-21 | 6.09 | $5.56 | 1.0M |
| 2022-06-17 | 6.23 | $5.54 | 1.4M |
| 2022-06-16 | 6.40 | $5.70 | 1.4M |
| 2022-06-15 | 6.57 | $6.24 | 779600 |
| 2022-06-14 | 6.64 | $6.24 | 1.6M |
| 2022-06-13 | 6.74 | $6.58 | 1.1M |
| 2022-06-10 | 6.77 | $6.79 | 760700 |
| 2022-06-09 | 6.76 | $6.82 | 531050 |
| 2022-06-08 | 6.75 | $6.88 | 381500 |
| 2022-06-07 | 6.72 | $6.89 | 416503 |
| 2022-06-06 | 6.69 | $6.79 | 453749 |
| 2022-06-03 | 6.67 | $6.76 | 355637 |
| 2022-06-02 | 6.66 | $6.81 | 285300 |
| 2022-06-01 | 6.63 | $6.70 | 329127 |
| 2022-05-31 | 6.62 | $6.68 | 395500 |
| 2022-05-27 | 6.62 | $6.83 | 291400 |
| 2022-05-26 | 6.58 | $6.73 | 376827 |
| 2022-05-25 | 6.56 | $6.63 | 354100 |
| 2022-05-24 | 6.56 | $6.54 | 452400 |
| 2022-05-23 | 6.58 | $6.50 | 578547 |
| 2022-05-20 | 6.61 | $6.56 | 820500 |
| 2022-05-19 | 6.63 | $6.63 | 555600 |
| 2022-05-18 | 6.64 | $6.64 | 597100 |
| 2022-05-17 | 6.65 | $6.78 | 441040 |
| 2022-05-16 | 6.64 | $6.66 | 513400 |
| 2022-05-13 | 6.64 | $6.51 | 545747 |
| 2022-05-12 | 6.69 | $6.47 | 861545 |
| 2022-05-11 | 6.74 | $6.60 | 681437 |
| 2022-05-10 | 6.78 | $6.62 | 757800 |
| 2022-05-09 | 6.82 | $6.62 | 1.1M |
| 2022-05-06 | 6.87 | $6.81 | 696929 |
| 2022-05-05 | 6.89 | $6.84 | 610504 |
| 2022-05-04 | 6.90 | $7.00 | 822973 |
| 2022-05-03 | 6.88 | $6.86 | 389643 |
| 2022-05-02 | 6.89 | $6.83 | 966947 |
| 2022-04-29 | 6.91 | $6.80 | 691700 |
| 2022-04-28 | 6.93 | $6.88 | 928829 |
| 2022-04-27 | 6.95 | $6.85 | 749200 |
| 2022-04-26 | 6.97 | $6.88 | 517645 |
| 2022-04-25 | 6.99 | $6.97 | 695700 |
| 2022-04-22 | 6.99 | $6.94 | 475200 |
| 2022-04-21 | 7.00 | $7.05 | 698744 |
| 2022-04-20 | 6.99 | $6.99 | 316300 |
| 2022-04-19 | 6.98 | $6.97 | 439500 |
| 2022-04-18 | 6.98 | $6.93 | 462230 |
| 2022-04-14 | 6.99 | $6.95 | 246239 |
| 2022-04-13 | 7.00 | $7.01 | 355829 |
| 2022-04-12 | 7.00 | $7.01 | 484508 |
| 2022-04-11 | 6.99 | $7.02 | 273100 |
| 2022-04-08 | 6.98 | $7.05 | 460730 |
| 2022-04-07 | 6.97 | $6.97 | 372700 |
| 2022-04-06 | 6.96 | $6.91 | 461800 |
| 2022-04-05 | 6.98 | $6.96 | 317300 |
| 2022-04-04 | 6.98 | $7.00 | 358100 |
| 2022-04-01 | 6.97 | $6.96 | 338137 |
| 2022-03-31 | 6.97 | $6.93 | 367115 |
| 2022-03-30 | 6.98 | $6.96 | 533000 |
| 2022-03-29 | 6.98 | $7.07 | 608400 |
| 2022-03-28 | 6.96 | $7.03 | 346514 |
| 2022-03-25 | 6.94 | $7.05 | 760202 |
| 2022-03-24 | 6.91 | $7.07 | 1.7M |
| 2022-03-23 | 6.88 | $6.93 | 611007 |
| 2022-03-22 | 6.88 | $6.90 | 586800 |
| 2022-03-21 | 6.87 | $6.83 | 403800 |
| 2022-03-18 | 6.89 | $6.86 | 477727 |
| 2022-03-17 | 6.89 | $6.88 | 504200 |
| 2022-03-16 | 6.90 | $6.85 | 1.1M |
| 2022-03-15 | 6.91 | $7.03 | 535400 |
| 2022-03-14 | 6.89 | $6.98 | 672831 |
| 2022-03-11 | 6.87 | $6.95 | 590000 |
| 2022-03-10 | 6.86 | $6.91 | 567200 |
| 2022-03-09 | 6.85 | $6.91 | 457600 |
| 2022-03-08 | 6.85 | $6.79 | 926400 |
| 2022-03-07 | 6.86 | $6.79 | 884317 |
| 2022-03-04 | 6.88 | $6.97 | 651743 |
| 2022-03-03 | 6.87 | $6.97 | 593005 |
| 2022-03-02 | 6.86 | $6.97 | 648500 |
| 2022-03-01 | 6.84 | $6.86 | 607100 |
| 2022-02-28 | 6.84 | $6.85 | 611700 |
| 2022-02-25 | 6.85 | $6.87 | 736907 |
| 2022-02-24 | 6.85 | $6.78 | 1.3M |
| 2022-02-23 | 6.88 | $6.76 | 724000 |
| 2022-02-22 | 6.91 | $6.78 | 948860 |
| 2022-02-18 | 6.94 | $6.90 | 434824 |
| 2022-02-17 | 6.96 | $6.90 | 448500 |
| 2022-02-16 | 6.97 | $7.03 | 393921 |
| 2022-02-15 | 6.97 | $7.02 | 387717 |
| 2022-02-14 | 6.96 | $6.88 | 960908 |
| 2022-02-11 | 6.98 | $6.92 | 745400 |
| 2022-02-10 | 7.00 | $7.03 | 553400 |
| 2022-02-09 | 7.00 | $7.07 | 520400 |
| 2022-02-08 | 6.98 | $7.06 | 364300 |
| 2022-02-07 | 6.97 | $7.04 | 526681 |
| 2022-02-04 | 6.96 | $6.97 | 723259 |
| 2022-02-03 | 6.97 | $6.93 | 585500 |
| 2022-02-02 | 6.98 | $7.06 | 546400 |
| 2022-02-01 | 6.97 | $6.99 | 619612 |
| 2022-01-31 | 6.98 | $6.95 | 671431 |
| 2022-01-28 | 6.99 | $6.84 | 774200 |
| 2022-01-27 | 7.03 | $6.87 | 828360 |
| 2022-01-26 | 7.07 | $6.94 | 938400 |
| 2022-01-25 | 7.10 | $6.96 | 932123 |
| 2022-01-24 | 7.13 | $7.08 | 2.3M |
| 2022-01-21 | 7.14 | $7.04 | 1.2M |
| 2022-01-20 | 7.16 | $7.13 | 708031 |
| 2022-01-19 | 7.16 | $7.12 | 540300 |
| 2022-01-18 | 7.17 | $7.11 | 540330 |
| 2022-01-14 | 7.18 | $7.20 | 543737 |
| 2022-01-13 | 7.17 | $7.24 | 425300 |
| 2022-01-12 | 7.16 | $7.24 | 542322 |
| 2022-01-11 | 7.14 | $7.16 | 437100 |
| 2022-01-10 | 7.13 | $7.08 | 531900 |
| 2022-01-07 | 7.14 | $7.06 | 583100 |
| 2022-01-06 | 7.16 | $7.12 | 553152 |
| 2022-01-05 | 7.16 | $7.04 | 602300 |
| 2022-01-04 | 7.18 | $7.15 | 502428 |
| 2022-01-03 | 7.19 | $7.13 | 696700 |
| 2021-12-31 | 7.20 | $7.19 | 338948 |
| 2021-12-30 | 7.19 | $7.18 | 385110 |
| 2021-12-29 | 7.19 | $7.22 | 457400 |
| 2021-12-28 | 7.18 | $7.25 | 392743 |
| 2021-12-27 | 7.16 | $7.23 | 297700 |
| 2021-12-23 | 7.14 | $7.23 | 495600 |
| 2021-12-22 | 7.12 | $7.18 | 449600 |
| 2021-12-21 | 7.10 | $7.08 | 533221 |
| 2021-12-20 | 7.11 | $6.98 | 1.5M |
| 2021-12-17 | 7.13 | $7.13 | 1.7M |
| 2021-12-16 | 7.13 | $7.14 | 799245 |
| 2021-12-15 | 7.12 | $7.12 | 726800 |
| 2021-12-14 | 7.12 | $6.96 | 729500 |
| 2021-12-13 | 7.15 | $6.98 | 537411 |
| 2021-12-10 | 7.18 | $7.02 | 502310 |
| 2021-12-09 | 7.21 | $7.03 | 802130 |
| 2021-12-08 | 7.24 | $7.32 | 830111 |
| 2021-12-07 | 7.22 | $7.37 | 860922 |
| 2021-12-06 | 7.17 | $7.25 | 1.1M |
| 2021-12-03 | 7.15 | $7.09 | 703242 |
| 2021-12-02 | 7.16 | $7.15 | 694000 |
| 2021-12-01 | 7.15 | $7.02 | 879845 |
| 2021-11-30 | 7.17 | $7.07 | 752300 |
| 2021-11-29 | 7.18 | $7.18 | 664100 |
| 2021-11-26 | 7.17 | $7.13 | 713600 |
| 2021-11-24 | 7.17 | $7.19 | 339011 |
| 2021-11-23 | 7.16 | $7.17 | 497701 |
| 2021-11-22 | 7.14 | $7.12 | 729032 |
| 2021-11-19 | 7.14 | $7.13 | 425441 |
| 2021-11-18 | 7.13 | $7.20 | 790900 |
| 2021-11-17 | 7.10 | $7.13 | 629632 |
| 2021-11-16 | 7.09 | $7.10 | 544800 |
| 2021-11-15 | 7.07 | $7.09 | 577459 |
| 2021-11-12 | 7.06 | $7.07 | 363644 |
| 2021-11-11 | 7.05 | $7.04 | 203700 |
| 2021-11-10 | 7.04 | $7.01 | 302900 |
| 2021-11-09 | 7.04 | $7.06 | 300000 |
| 2021-11-08 | 7.03 | $7.07 | 323248 |
| 2021-11-05 | 7.01 | $7.06 | 370703 |
| 2021-11-04 | 6.99 | $7.01 | 214400 |
| 2021-11-03 | 6.97 | $7.01 | 292823 |
| 2021-11-02 | 6.96 | $7.01 | 428900 |
| 2021-11-01 | 6.94 | $6.96 | 399700 |
| 2021-10-29 | 6.93 | $6.91 | 262800 |
| 2021-10-28 | 6.93 | $6.96 | 437136 |
| 2021-10-27 | 6.91 | $6.90 | 419000 |
| 2021-10-26 | 6.91 | $7.00 | 682200 |
| 2021-10-25 | 6.88 | $6.98 | 339527 |
| 2021-10-22 | 6.85 | $6.97 | 282236 |
| 2021-10-21 | 6.82 | $6.95 | 236207 |
| 2021-10-20 | 6.80 | $6.93 | 565200 |
| 2021-10-19 | 6.76 | $6.87 | 398048 |
| 2021-10-18 | 6.74 | $6.87 | 325500 |
| 2021-10-15 | 6.72 | $6.83 | 305400 |
| 2021-10-14 | 6.69 | $6.81 | 377200 |
| 2021-10-13 | 6.67 | $6.69 | 312600 |
| 2021-10-12 | 6.67 | $6.66 | 361700 |
| 2021-10-11 | 6.68 | $6.70 | 315941 |
| 2021-10-08 | 6.68 | $6.72 | 259600 |
| 2021-10-07 | 6.68 | $6.72 | 390120 |
| 2021-10-06 | 6.68 | $6.68 | 342720 |
| 2021-10-05 | 6.68 | $6.68 | 308329 |
| 2021-10-04 | 6.69 | $6.64 | 433700 |
| 2021-10-01 | 6.70 | $6.72 | 427400 |
| 2021-09-30 | 6.71 | $6.65 | 378103 |
| 2021-09-29 | 6.72 | $6.70 | 505200 |
| 2021-09-28 | 6.73 | $6.68 | 500400 |
| 2021-09-27 | 6.75 | $6.79 | 494428 |
| 2021-09-24 | 6.74 | $6.80 | 682848 |
| 2021-09-23 | 6.74 | $6.76 | 1.6M |
| 2021-09-22 | 6.74 | $6.68 | 708616 |
| 2021-09-21 | 6.75 | $6.53 | 600037 |
| 2021-09-20 | 6.80 | $6.52 | 1.2M |
| 2021-09-17 | 6.87 | $6.65 | 828358 |
| 2021-09-16 | 6.91 | $6.71 | 634441 |
| 2021-09-15 | 6.95 | $6.74 | 856436 |
| 2021-09-14 | 6.99 | $6.89 | 1.2M |
| 2021-09-13 | 7.00 | $7.00 | 1.0M |
| 2021-09-10 | 6.99 | $6.99 | 730317 |
| 2021-09-09 | 6.99 | $7.03 | 748900 |
| 2021-09-08 | 6.97 | $7.07 | 727400 |
| 2021-09-07 | 6.94 | $7.06 | 694424 |
| 2021-09-03 | 6.90 | $7.05 | 702775 |
| 2021-09-02 | 6.87 | $7.00 | 771800 |
| 2021-09-01 | 6.84 | $6.91 | 357913 |
| 2021-08-31 | 6.82 | $6.89 | 541944 |
| 2021-08-30 | 6.80 | $6.87 | 498600 |
| 2021-08-27 | 6.78 | $6.86 | 557500 |
| 2021-08-26 | 6.77 | $6.78 | 959500 |
| 2021-08-25 | 6.76 | $6.81 | 685911 |
| 2021-08-24 | 6.75 | $6.82 | 475102 |
| 2021-08-23 | 6.74 | $6.81 | 528496 |
| 2021-08-20 | 6.73 | $6.72 | 699200 |
| 2021-08-19 | 6.73 | $6.71 | 798814 |
| 2021-08-18 | 6.74 | $6.70 | 715400 |
| 2021-08-17 | 6.75 | $6.73 | 1.2M |
| 2021-08-16 | 6.76 | $6.82 | 542500 |
| 2021-08-13 | 6.75 | $6.81 | 591617 |
| 2021-08-12 | 6.73 | $6.87 | 367970 |
| 2021-08-11 | 6.71 | $6.82 | 581200 |
| 2021-08-10 | 6.69 | $6.78 | 584842 |
| 2021-08-09 | 6.67 | $6.77 | 643400 |
| 2021-08-06 | 6.66 | $6.77 | 669200 |
| 2021-08-05 | 6.65 | $6.73 | 400100 |
| 2021-08-04 | 6.64 | $6.71 | 578500 |
| 2021-08-03 | 6.63 | $6.74 | 548420 |
| 2021-08-02 | 6.62 | $6.68 | 752000 |
| 2021-07-30 | 6.62 | $6.67 | 484809 |
| 2021-07-29 | 6.62 | $6.71 | 711612 |
| 2021-07-28 | 6.61 | $6.61 | 621900 |
| 2021-07-27 | 6.63 | $6.60 | 1.2M |
| 2021-07-26 | 6.65 | $6.66 | 768400 |
| 2021-07-23 | 6.66 | $6.66 | 1.3M |
| 2021-07-22 | 6.67 | $6.61 | 2.7M |
| 2021-07-21 | 6.69 | $6.73 | 835800 |
| 2021-07-20 | 6.70 | $6.72 | 506630 |
| 2021-07-19 | 6.71 | $6.63 | 1.1M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
5.71
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.62
Average
5.86
Maximum
7.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.71 | $5.73 | 381309 |
| 2026-07-15 | 5.69 | $5.70 | 968256 |
| 2026-07-14 | 5.68 | $5.66 | 912085 |
| 2026-07-13 | 5.68 | $5.67 | 941000 |
| 2026-07-10 | 5.68 | $5.64 | 710945 |
| 2026-07-09 | 5.68 | $5.67 | 721446 |
| 2026-07-08 | 5.68 | $5.67 | 492865 |
| 2026-07-07 | 5.67 | $5.64 | 446424 |
| 2026-07-06 | 5.67 | $5.72 | 703884 |
| 2026-07-02 | 5.64 | $5.67 | 789400 |
| 2026-07-01 | 5.63 | $5.63 | 762400 |
| 2026-06-30 | 5.62 | $5.66 | 1.2M |
| 2026-06-29 | 5.60 | $5.69 | 837239 |
| 2026-06-26 | 5.57 | $5.62 | 1.6M |
| 2026-06-25 | 5.55 | $5.65 | 1.5M |
| 2026-06-24 | 5.52 | $5.54 | 1.5M |
| 2026-06-23 | 5.52 | $5.53 | 1.9M |
| 2026-06-22 | 5.52 | $5.57 | 2.4M |
| 2026-06-18 | 5.51 | $5.49 | 829600 |
| 2026-06-17 | 5.52 | $5.41 | 984105 |
| 2026-06-16 | 5.56 | $5.49 | 1.4M |
| 2026-06-15 | 5.58 | $5.56 | 1.1M |
| 2026-06-12 | 5.59 | $5.65 | 977420 |
| 2026-06-11 | 5.57 | $5.63 | 691400 |
| 2026-06-10 | 5.56 | $5.56 | 954700 |
| 2026-06-09 | 5.56 | $5.55 | 1.3M |
| 2026-06-08 | 5.56 | $5.49 | 1.5M |
| 2026-06-05 | 5.59 | $5.53 | 861305 |
| 2026-06-04 | 5.61 | $5.60 | 1.3M |
| 2026-06-03 | 5.61 | $5.61 | 771152 |
| 2026-06-02 | 5.61 | $5.62 | 970632 |
| 2026-06-01 | 5.60 | $5.59 | 1.5M |
| 2026-05-29 | 5.60 | $5.61 | 1.0M |
| 2026-05-28 | 5.60 | $5.63 | 1.3M |
| 2026-05-27 | 5.59 | $5.64 | 853352 |
| 2026-05-26 | 5.58 | $5.62 | 1.0M |
| 2026-05-22 | 5.56 | $5.56 | 1.1M |
| 2026-05-21 | 5.57 | $5.57 | 1.3M |
| 2026-05-20 | 5.57 | $5.55 | 1.1M |
| 2026-05-19 | 5.58 | $5.54 | 1.1M |
| 2026-05-18 | 5.60 | $5.57 | 1.5M |
| 2026-05-15 | 5.61 | $5.53 | 1.6M |
| 2026-05-14 | 5.64 | $5.60 | 1.1M |
| 2026-05-13 | 5.65 | $5.59 | 1.1M |
| 2026-05-12 | 5.66 | $5.58 | 1.2M |
| 2026-05-11 | 5.68 | $5.59 | 2.2M |
| 2026-05-08 | 5.70 | $5.67 | 869200 |
| 2026-05-07 | 5.70 | $5.67 | 1.4M |
| 2026-05-06 | 5.70 | $5.75 | 1.2M |
| 2026-05-05 | 5.67 | $5.67 | 1.5M |
| 2026-05-04 | 5.66 | $5.62 | 1.2M |
| 2026-05-01 | 5.67 | $5.68 | 1.1M |
| 2026-04-30 | 5.66 | $5.67 | 1.1M |
| 2026-04-29 | 5.65 | $5.55 | 2.6M |
| 2026-04-28 | 5.67 | $5.63 | 1.4M |
| 2026-04-27 | 5.67 | $5.71 | 834182 |
| 2026-04-24 | 5.65 | $5.61 | 844351 |
| 2026-04-23 | 5.65 | $5.56 | 979274 |
| 2026-04-22 | 5.67 | $5.58 | 1.3M |
| 2026-04-21 | 5.69 | $5.63 | 1.1M |
| 2026-04-20 | 5.69 | $5.70 | 1.1M |
| 2026-04-17 | 5.67 | $5.79 | 973300 |
| 2026-04-16 | 5.62 | $5.79 | 1.5M |
| 2026-04-15 | 5.56 | $5.66 | 845900 |
| 2026-04-14 | 5.53 | $5.66 | 872000 |
| 2026-04-13 | 5.49 | $5.64 | 916200 |
| 2026-04-10 | 5.45 | $5.59 | 693390 |
| 2026-04-09 | 5.42 | $5.58 | 1.3M |
| 2026-04-08 | 5.38 | $5.59 | 1.5M |
| 2026-04-07 | 5.34 | $5.37 | 964135 |
| 2026-04-06 | 5.36 | $5.39 | 1.3M |
| 2026-04-02 | 5.38 | $5.34 | 1.6M |
| 2026-04-01 | 5.42 | $5.42 | 3.1M |
| 2026-03-31 | 5.45 | $5.60 | 765700 |
| 2026-03-30 | 5.43 | $5.48 | 957022 |
| 2026-03-27 | 5.45 | $5.51 | 1.0M |
| 2026-03-26 | 5.46 | $5.51 | 924100 |
| 2026-03-25 | 5.48 | $5.57 | 726341 |
| 2026-03-24 | 5.49 | $5.66 | 1.9M |
| 2026-03-23 | 5.47 | $5.60 | 2.0M |
| 2026-03-20 | 5.47 | $5.52 | 1.1M |
| 2026-03-19 | 5.51 | $5.54 | 1.5M |
| 2026-03-18 | 5.54 | $5.51 | 893100 |
| 2026-03-17 | 5.60 | $5.53 | 1.4M |
| 2026-03-16 | 5.66 | $5.68 | 1.0M |
| 2026-03-13 | 5.69 | $5.62 | 1.2M |
| 2026-03-12 | 5.76 | $5.69 | 923168 |
| 2026-03-11 | 5.81 | $5.74 | 901046 |
| 2026-03-10 | 5.87 | $5.80 | 891241 |
| 2026-03-09 | 5.92 | $5.77 | 1.1M |
| 2026-03-06 | 5.99 | $5.86 | 766093 |
| 2026-03-05 | 6.05 | $5.94 | 1.3M |
| 2026-03-04 | 6.10 | $6.04 | 637779 |
| 2026-03-03 | 6.13 | $5.99 | 1.1M |
| 2026-03-02 | 6.18 | $6.04 | 2.3M |
| 2026-02-27 | 6.23 | $6.18 | 2.8M |
| 2026-02-26 | 6.25 | $6.23 | 4.4M |
| 2026-02-25 | 6.25 | $6.24 | 1.2M |
| 2026-02-24 | 6.24 | $6.23 | 2.2M |
| 2026-02-23 | 6.24 | $6.17 | 1.8M |
| 2026-02-20 | 6.26 | $6.17 | 1.2M |
| 2026-02-19 | 6.29 | $6.20 | 4.0M |
| 2026-02-18 | 6.30 | $6.24 | 2.1M |
| 2026-02-17 | 6.31 | $6.36 | 583376 |
| 2026-02-13 | 6.28 | $6.30 | 489446 |
| 2026-02-12 | 6.26 | $6.28 | 684174 |
| 2026-02-11 | 6.25 | $6.33 | 454298 |
| 2026-02-10 | 6.21 | $6.29 | 412989 |
| 2026-02-09 | 6.18 | $6.27 | 677306 |
| 2026-02-06 | 6.14 | $6.23 | 581861 |
| 2026-02-05 | 6.11 | $6.10 | 490052 |
| 2026-02-04 | 6.12 | $6.15 | 610848 |
| 2026-02-03 | 6.11 | $6.16 | 391709 |
| 2026-02-02 | 6.10 | $6.14 | 409239 |
| 2026-01-30 | 6.09 | $6.08 | 339900 |
| 2026-01-29 | 6.09 | $6.05 | 1.3M |
| 2026-01-28 | 6.11 | $6.08 | 636605 |
| 2026-01-27 | 6.13 | $6.13 | 268310 |
| 2026-01-26 | 6.13 | $6.10 | 508229 |
| 2026-01-23 | 6.14 | $6.12 | 390446 |
| 2026-01-22 | 6.14 | $6.19 | 601500 |
| 2026-01-21 | 6.13 | $6.14 | 431455 |
| 2026-01-20 | 6.13 | $6.07 | 830353 |
| 2026-01-16 | 6.15 | $6.12 | 532846 |
| 2026-01-15 | 6.15 | $6.14 | 608200 |
| 2026-01-14 | 6.16 | $6.15 | 391400 |
| 2026-01-13 | 6.16 | $6.16 | 483947 |
| 2026-01-12 | 6.16 | $6.17 | 345111 |
| 2026-01-09 | 6.15 | $6.19 | 549642 |
| 2026-01-08 | 6.14 | $6.14 | 215746 |
| 2026-01-07 | 6.14 | $6.13 | 329446 |
| 2026-01-06 | 6.14 | $6.18 | 581424 |
| 2026-01-05 | 6.13 | $6.09 | 511136 |
| 2026-01-02 | 6.15 | $6.10 | 750400 |
| 2025-12-31 | 6.16 | $6.17 | 482026 |
| 2025-12-30 | 6.15 | $6.18 | 429700 |
| 2025-12-29 | 6.14 | $6.13 | 436200 |
| 2025-12-26 | 6.15 | $6.13 | 410811 |
| 2025-12-24 | 6.15 | $6.15 | 157500 |
| 2025-12-23 | 6.15 | $6.11 | 498600 |
| 2025-12-22 | 6.16 | $6.17 | 658335 |
| 2025-12-19 | 6.15 | $6.23 | 1.7M |
| 2025-12-18 | 6.12 | $6.18 | 1.5M |
| 2025-12-17 | 6.10 | $6.03 | 498700 |
| 2025-12-16 | 6.12 | $6.02 | 661832 |
| 2025-12-15 | 6.16 | $6.03 | 587654 |
| 2025-12-12 | 6.19 | $6.04 | 710825 |
| 2025-12-11 | 6.23 | $6.18 | 612429 |
| 2025-12-10 | 6.23 | $6.26 | 605600 |
| 2025-12-09 | 6.21 | $6.21 | 367238 |
| 2025-12-08 | 6.20 | $6.15 | 306300 |
| 2025-12-05 | 6.20 | $6.18 | 303231 |
| 2025-12-04 | 6.19 | $6.19 | 297344 |
| 2025-12-03 | 6.18 | $6.22 | 400500 |
| 2025-12-02 | 6.15 | $6.20 | 350282 |
| 2025-12-01 | 6.12 | $6.18 | 385600 |
| 2025-11-28 | 6.09 | $6.17 | 313500 |
| 2025-11-26 | 6.06 | $6.13 | 519705 |
| 2025-11-25 | 6.03 | $6.11 | 268500 |
| 2025-11-24 | 6.00 | $6.07 | 290147 |
| 2025-11-21 | 5.98 | $6.01 | 474122 |
| 2025-11-20 | 5.97 | $5.91 | 535777 |
| 2025-11-19 | 6.00 | $5.97 | 323900 |
| 2025-11-18 | 6.01 | $5.99 | 694021 |
| 2025-11-17 | 6.02 | $5.99 | 497725 |
| 2025-11-14 | 6.03 | $6.05 | 685600 |
| 2025-11-13 | 6.02 | $6.01 | 358223 |
| 2025-11-12 | 6.02 | $6.05 | 369713 |
| 2025-11-11 | 6.01 | $6.04 | 312321 |
| 2025-11-10 | 6.00 | $6.06 | 324700 |
| 2025-11-07 | 5.99 | $5.96 | 591513 |
| 2025-11-06 | 6.00 | $6.00 | 434321 |
| 2025-11-05 | 6.00 | $5.96 | 424934 |
| 2025-11-04 | 6.02 | $5.98 | 669518 |
| 2025-11-03 | 6.03 | $6.06 | 315622 |
| 2025-10-31 | 6.02 | $6.09 | 337391 |
| 2025-10-30 | 6.00 | $6.04 | 354800 |
| 2025-10-29 | 6.00 | $6.00 | 360744 |
| 2025-10-28 | 6.00 | $6.02 | 275607 |
| 2025-10-27 | 6.00 | $6.10 | 345723 |
| 2025-10-24 | 5.97 | $6.07 | 333922 |
| 2025-10-23 | 5.95 | $6.01 | 186577 |
| 2025-10-22 | 5.94 | $5.98 | 407200 |
| 2025-10-21 | 5.94 | $6.00 | 479700 |
| 2025-10-20 | 5.94 | $6.02 | 387609 |
| 2025-10-17 | 5.92 | $5.92 | 602107 |
| 2025-10-16 | 5.94 | $5.92 | 517937 |
| 2025-10-15 | 5.97 | $6.00 | 330434 |
| 2025-10-14 | 5.97 | $5.99 | 303900 |
| 2025-10-13 | 5.98 | $5.94 | 429100 |
| 2025-10-10 | 6.01 | $5.86 | 923400 |
| 2025-10-09 | 6.07 | $6.00 | 519800 |
| 2025-10-08 | 6.10 | $6.08 | 327800 |
| 2025-10-07 | 6.12 | $6.07 | 365100 |
| 2025-10-06 | 6.13 | $6.10 | 423000 |
| 2025-10-03 | 6.15 | $6.17 | 288304 |
| 2025-10-02 | 6.14 | $6.15 | 224200 |
| 2025-10-01 | 6.14 | $6.15 | 236700 |
| 2025-09-30 | 6.14 | $6.09 | 480134 |
| 2025-09-29 | 6.15 | $6.11 | 649700 |
| 2025-09-26 | 6.17 | $6.13 | 521802 |
| 2025-09-25 | 6.18 | $6.10 | 523500 |
| 2025-09-24 | 6.20 | $6.18 | 483500 |
| 2025-09-23 | 6.20 | $6.24 | 1.5M |
| 2025-09-22 | 6.18 | $6.19 | 1.4M |
| 2025-09-19 | 6.17 | $6.09 | 553020 |
| 2025-09-18 | 6.19 | $6.09 | 469151 |
| 2025-09-17 | 6.21 | $6.08 | 567124 |
| 2025-09-16 | 6.24 | $6.07 | 941923 |
| 2025-09-15 | 6.28 | $6.32 | 791605 |
| 2025-09-12 | 6.24 | $6.29 | 578600 |
| 2025-09-11 | 6.21 | $6.27 | 501100 |
| 2025-09-10 | 6.17 | $6.16 | 471358 |
| 2025-09-09 | 6.16 | $6.16 | 394310 |
| 2025-09-08 | 6.15 | $6.15 | 307239 |
| 2025-09-05 | 6.13 | $6.14 | 408600 |
| 2025-09-04 | 6.12 | $6.16 | 343545 |
| 2025-09-03 | 6.09 | $6.11 | 500600 |
| 2025-09-02 | 6.08 | $6.10 | 578518 |
| 2025-08-29 | 6.06 | $6.11 | 591011 |
| 2025-08-28 | 6.03 | $6.04 | 419282 |
| 2025-08-27 | 6.02 | $6.04 | 259127 |
| 2025-08-26 | 6.01 | $6.03 | 366400 |
| 2025-08-25 | 5.99 | $6.00 | 256300 |
| 2025-08-22 | 5.99 | $6.00 | 673100 |
| 2025-08-21 | 5.98 | $5.94 | 385692 |
| 2025-08-20 | 5.98 | $5.99 | 188700 |
| 2025-08-19 | 5.97 | $6.00 | 290104 |
| 2025-08-18 | 5.96 | $5.98 | 251600 |
| 2025-08-15 | 5.95 | $5.96 | 262600 |
| 2025-08-14 | 5.94 | $5.99 | 317911 |
| 2025-08-13 | 5.92 | $5.98 | 358013 |
| 2025-08-12 | 5.90 | $5.95 | 343100 |
| 2025-08-11 | 5.89 | $5.89 | 266612 |
| 2025-08-08 | 5.89 | $5.90 | 267208 |
| 2025-08-07 | 5.89 | $5.93 | 385100 |
| 2025-08-06 | 5.87 | $5.89 | 222622 |
| 2025-08-05 | 5.87 | $5.86 | 404514 |
| 2025-08-04 | 5.88 | $5.88 | 234537 |
| 2025-08-01 | 5.88 | $5.82 | 375400 |
| 2025-07-31 | 5.90 | $5.82 | 415621 |
| 2025-07-30 | 5.92 | $5.86 | 279300 |
| 2025-07-29 | 5.94 | $5.90 | 271700 |
| 2025-07-28 | 5.94 | $5.92 | 618356 |
| 2025-07-25 | 5.94 | $5.96 | 337100 |
| 2025-07-24 | 5.93 | $5.94 | 442549 |
| 2025-07-23 | 5.92 | $5.92 | 521428 |
| 2025-07-22 | 5.91 | $5.93 | 324103 |
| 2025-07-21 | 5.90 | $5.89 | 368300 |
| 2025-07-18 | 5.90 | $5.91 | 584913 |
| 2025-07-17 | 5.89 | $5.89 | 247019 |
| 2025-07-16 | 5.89 | $5.85 | 320246 |
| 2025-07-15 | 5.89 | $5.81 | 629700 |
| 2025-07-14 | 5.91 | $5.89 | 337100 |
| 2025-07-11 | 5.91 | $5.90 | 256228 |
| 2025-07-10 | 5.90 | $5.92 | 265000 |
| 2025-07-09 | 5.89 | $5.91 | 296700 |
| 2025-07-08 | 5.87 | $5.88 | 325116 |
| 2025-07-07 | 5.86 | $5.88 | 506400 |
| 2025-07-03 | 5.84 | $5.93 | 501039 |
| 2025-07-02 | 5.81 | $5.90 | 537048 |
| 2025-07-01 | 5.77 | $5.86 | 491153 |
| 2025-06-30 | 5.75 | $5.82 | 583404 |
| 2025-06-27 | 5.72 | $5.78 | 401333 |
| 2025-06-26 | 5.71 | $5.75 | 392300 |
| 2025-06-25 | 5.70 | $5.73 | 298800 |
| 2025-06-24 | 5.69 | $5.72 | 508500 |
| 2025-06-23 | 5.69 | $5.76 | 1.8M |
| 2025-06-20 | 5.68 | $5.70 | 1.3M |
| 2025-06-18 | 5.68 | $5.62 | 554818 |
| 2025-06-17 | 5.71 | $5.57 | 574756 |
| 2025-06-16 | 5.75 | $5.61 | 540343 |
| 2025-06-13 | 5.80 | $5.57 | 1.2M |
| 2025-06-12 | 5.87 | $5.86 | 664200 |
| 2025-06-11 | 5.86 | $5.86 | 368310 |
| 2025-06-10 | 5.85 | $5.87 | 583943 |
| 2025-06-09 | 5.83 | $5.83 | 549406 |
| 2025-06-06 | 5.82 | $5.79 | 402341 |
| 2025-06-05 | 5.82 | $5.78 | 422828 |
| 2025-06-04 | 5.82 | $5.78 | 279415 |
| 2025-06-03 | 5.82 | $5.79 | 500700 |
| 2025-06-02 | 5.81 | $5.77 | 383786 |
| 2025-05-30 | 5.81 | $5.76 | 534389 |
| 2025-05-29 | 5.81 | $5.77 | 420700 |
| 2025-05-28 | 5.81 | $5.72 | 696706 |
| 2025-05-27 | 5.81 | $5.79 | 483413 |
| 2025-05-23 | 5.80 | $5.72 | 400117 |
| 2025-05-22 | 5.80 | $5.70 | 428300 |
| 2025-05-21 | 5.81 | $5.71 | 513300 |
| 2025-05-20 | 5.81 | $5.77 | 370300 |
| 2025-05-19 | 5.80 | $5.77 | 583136 |
| 2025-05-16 | 5.78 | $5.75 | 620100 |
| 2025-05-15 | 5.76 | $5.77 | 502800 |
| 2025-05-14 | 5.72 | $5.71 | 297200 |
| 2025-05-13 | 5.70 | $5.74 | 499400 |
| 2025-05-12 | 5.65 | $5.73 | 607303 |
| 2025-05-09 | 5.60 | $5.59 | 356847 |
| 2025-05-08 | 5.58 | $5.57 | 420303 |
| 2025-05-07 | 5.57 | $5.57 | 474425 |
| 2025-05-06 | 5.54 | $5.55 | 292615 |
| 2025-05-05 | 5.52 | $5.55 | 541300 |
| 2025-05-02 | 5.49 | $5.61 | 450400 |
| 2025-05-01 | 5.43 | $5.51 | 787912 |
| 2025-04-30 | 5.40 | $5.48 | 338200 |
| 2025-04-29 | 5.36 | $5.50 | 611300 |
| 2025-04-28 | 5.31 | $5.43 | 533649 |
| 2025-04-25 | 5.27 | $5.39 | 589712 |
| 2025-04-24 | 5.24 | $5.36 | 441419 |
| 2025-04-23 | 5.20 | $5.30 | 586803 |
| 2025-04-22 | 5.19 | $5.27 | 263800 |
| 2025-04-21 | 5.17 | $5.17 | 585238 |
| 2025-04-17 | 5.19 | $5.27 | 640100 |
| 2025-04-16 | 5.18 | $5.21 | 434105 |
| 2025-04-15 | 5.19 | $5.32 | 456600 |
| 2025-04-14 | 5.17 | $5.30 | 350600 |
| 2025-04-11 | 5.15 | $5.23 | 426300 |
| 2025-04-10 | 5.15 | $5.16 | 755200 |
| 2025-04-09 | 5.18 | $5.33 | 1.1M |
| 2025-04-08 | 5.16 | $4.97 | 881213 |
| 2025-04-07 | 5.25 | $5.00 | 1.8M |
| 2025-04-04 | 5.36 | $5.05 | 2.2M |
| 2025-04-03 | 5.47 | $5.36 | 1.1M |
| 2025-04-02 | 5.51 | $5.50 | 419525 |
| 2025-04-01 | 5.51 | $5.48 | 492000 |
| 2025-03-31 | 5.52 | $5.51 | 497300 |
| 2025-03-28 | 5.53 | $5.50 | 446100 |
| 2025-03-27 | 5.54 | $5.54 | 369819 |
| 2025-03-26 | 5.53 | $5.53 | 401245 |
| 2025-03-25 | 5.53 | $5.57 | 585700 |
| 2025-03-24 | 5.52 | $5.67 | 1.9M |
| 2025-03-21 | 5.47 | $5.60 | 1.7M |
| 2025-03-20 | 5.44 | $5.49 | 565300 |
| 2025-03-19 | 5.43 | $5.43 | 549341 |
| 2025-03-18 | 5.44 | $5.37 | 459700 |
| 2025-03-17 | 5.47 | $5.39 | 1.0M |
| 2025-03-14 | 5.50 | $5.49 | 528000 |
| 2025-03-13 | 5.51 | $5.46 | 549701 |
| 2025-03-12 | 5.53 | $5.51 | 563021 |
| 2025-03-11 | 5.54 | $5.53 | 671900 |
| 2025-03-10 | 5.54 | $5.46 | 755441 |
| 2025-03-07 | 5.57 | $5.60 | 478326 |
| 2025-03-06 | 5.56 | $5.57 | 478183 |
| 2025-03-05 | 5.56 | $5.59 | 456113 |
| 2025-03-04 | 5.55 | $5.53 | 588000 |
| 2025-03-03 | 5.55 | $5.55 | 496800 |
| 2025-02-28 | 5.55 | $5.57 | 282143 |
| 2025-02-27 | 5.55 | $5.47 | 562943 |
| 2025-02-26 | 5.57 | $5.53 | 352801 |
| 2025-02-25 | 5.58 | $5.55 | 609700 |
| 2025-02-24 | 5.59 | $5.54 | 371234 |
| 2025-02-21 | 5.60 | $5.55 | 453700 |
| 2025-02-20 | 5.61 | $5.61 | 390944 |
| 2025-02-19 | 5.60 | $5.64 | 453214 |
| 2025-02-18 | 5.58 | $5.59 | 462807 |
| 2025-02-14 | 5.57 | $5.55 | 531000 |
| 2025-02-13 | 5.57 | $5.56 | 298500 |
| 2025-02-12 | 5.57 | $5.55 | 627900 |
| 2025-02-11 | 5.57 | $5.55 | 252514 |
| 2025-02-10 | 5.57 | $5.54 | 285005 |
| 2025-02-07 | 5.57 | $5.53 | 354036 |
| 2025-02-06 | 5.57 | $5.56 | 351664 |
| 2025-02-05 | 5.57 | $5.57 | 299147 |
| 2025-02-04 | 5.56 | $5.51 | 376000 |
| 2025-02-03 | 5.57 | $5.51 | 640130 |
| 2025-01-31 | 5.58 | $5.53 | 407809 |
| 2025-01-30 | 5.59 | $5.58 | 415041 |
| 2025-01-29 | 5.58 | $5.54 | 671700 |
| 2025-01-28 | 5.58 | $5.63 | 300000 |
| 2025-01-27 | 5.55 | $5.65 | 675800 |
| 2025-01-24 | 5.51 | $5.65 | 1.0M |
| 2025-01-23 | 5.46 | $5.53 | 472200 |
| 2025-01-22 | 5.44 | $5.51 | 406713 |
| 2025-01-21 | 5.42 | $5.54 | 320683 |
| 2025-01-17 | 5.38 | $5.50 | 423245 |
| 2025-01-16 | 5.35 | $5.44 | 228500 |
| 2025-01-15 | 5.34 | $5.44 | 398600 |
| 2025-01-14 | 5.32 | $5.36 | 600718 |
| 2025-01-13 | 5.32 | $5.36 | 334179 |
| 2025-01-10 | 5.32 | $5.38 | 623931 |
| 2025-01-08 | 5.32 | $5.38 | 390700 |
| 2025-01-07 | 5.33 | $5.37 | 522791 |
| 2025-01-06 | 5.33 | $5.39 | 400884 |
| 2025-01-03 | 5.34 | $5.42 | 309900 |
| 2025-01-02 | 5.34 | $5.37 | 445728 |
| 2024-12-31 | 5.35 | $5.38 | 394026 |
| 2024-12-30 | 5.37 | $5.38 | 657800 |
| 2024-12-27 | 5.39 | $5.37 | 662300 |
| 2024-12-26 | 5.42 | $5.45 | 375400 |
| 2024-12-24 | 5.44 | $5.42 | 427930 |
| 2024-12-23 | 5.46 | $5.43 | 478739 |
| 2024-12-20 | 5.50 | $5.50 | 2.5M |
| 2024-12-19 | 5.52 | $5.36 | 1.7M |
| 2024-12-18 | 5.58 | $5.36 | 760200 |
| 2024-12-17 | 5.67 | $5.54 | 502900 |
| 2024-12-16 | 5.71 | $5.50 | 929921 |
| 2024-12-13 | 5.78 | $5.59 | 958800 |
| 2024-12-12 | 5.83 | $5.76 | 816909 |
| 2024-12-11 | 5.84 | $5.78 | 986921 |
| 2024-12-10 | 5.84 | $5.75 | 689700 |
| 2024-12-09 | 5.85 | $5.79 | 650700 |
| 2024-12-06 | 5.85 | $5.83 | 431871 |
| 2024-12-05 | 5.84 | $5.82 | 589900 |
| 2024-12-04 | 5.82 | $5.79 | 483729 |
| 2024-12-03 | 5.81 | $5.82 | 419906 |
| 2024-12-02 | 5.79 | $5.79 | 541996 |
| 2024-11-29 | 5.76 | $5.79 | 221500 |
| 2024-11-27 | 5.74 | $5.77 | 740544 |
| 2024-11-26 | 5.71 | $5.77 | 495700 |
| 2024-11-25 | 5.67 | $5.75 | 802012 |
| 2024-11-22 | 5.62 | $5.69 | 535128 |
| 2024-11-21 | 5.59 | $5.62 | 512114 |
| 2024-11-20 | 5.57 | $5.56 | 585738 |
| 2024-11-19 | 5.57 | $5.56 | 367800 |
| 2024-11-18 | 5.56 | $5.56 | 459958 |
| 2024-11-15 | 5.55 | $5.51 | 608327 |
| 2024-11-14 | 5.56 | $5.51 | 427426 |
| 2024-11-13 | 5.57 | $5.58 | 337800 |
| 2024-11-12 | 5.55 | $5.57 | 474700 |
| 2024-11-11 | 5.53 | $5.62 | 653505 |
| 2024-11-08 | 5.50 | $5.58 | 432300 |
| 2024-11-07 | 5.46 | $5.56 | 727827 |
| 2024-11-06 | 5.43 | $5.55 | 1.1M |
| 2024-11-05 | 5.39 | $5.44 | 370719 |
| 2024-11-04 | 5.38 | $5.36 | 928436 |
| 2024-11-01 | 5.40 | $5.38 | 830000 |
| 2024-10-31 | 5.41 | $5.37 | 694408 |
| 2024-10-30 | 5.42 | $5.44 | 320400 |
| 2024-10-29 | 5.42 | $5.42 | 278454 |
| 2024-10-28 | 5.42 | $5.41 | 236146 |
| 2024-10-25 | 5.43 | $5.39 | 532200 |
| 2024-10-24 | 5.44 | $5.43 | 414362 |
| 2024-10-23 | 5.45 | $5.40 | 404400 |
| 2024-10-22 | 5.46 | $5.46 | 389535 |
| 2024-10-21 | 5.46 | $5.49 | 735600 |
| 2024-10-18 | 5.45 | $5.50 | 563842 |
| 2024-10-17 | 5.43 | $5.44 | 338858 |
| 2024-10-16 | 5.44 | $5.47 | 350400 |
| 2024-10-15 | 5.43 | $5.46 | 475200 |
| 2024-10-14 | 5.42 | $5.47 | 360424 |
| 2024-10-11 | 5.41 | $5.44 | 411500 |
| 2024-10-10 | 5.40 | $5.40 | 328940 |
| 2024-10-09 | 5.41 | $5.43 | 473571 |
| 2024-10-08 | 5.41 | $5.39 | 572692 |
| 2024-10-07 | 5.42 | $5.38 | 442000 |
| 2024-10-04 | 5.44 | $5.44 | 318600 |
| 2024-10-03 | 5.44 | $5.38 | 604500 |
| 2024-10-02 | 5.47 | $5.47 | 310000 |
| 2024-10-01 | 5.47 | $5.46 | 584119 |
| 2024-09-30 | 5.47 | $5.49 | 757000 |
| 2024-09-27 | 5.47 | $5.47 | 441500 |
| 2024-09-26 | 5.47 | $5.44 | 741200 |
| 2024-09-25 | 5.48 | $5.45 | 582800 |
| 2024-09-24 | 5.49 | $5.49 | 483500 |
| 2024-09-23 | 5.49 | $5.56 | 2.1M |
| 2024-09-20 | 5.47 | $5.50 | 862500 |
| 2024-09-19 | 5.46 | $5.46 | 722600 |
| 2024-09-18 | 5.46 | $5.41 | 501300 |
| 2024-09-17 | 5.47 | $5.38 | 547500 |
| 2024-09-16 | 5.50 | $5.36 | 1.4M |
| 2024-09-13 | 5.55 | $5.49 | 1.2M |
| 2024-09-12 | 5.55 | $5.52 | 733401 |
| 2024-09-11 | 5.56 | $5.51 | 561900 |
| 2024-09-10 | 5.56 | $5.52 | 651400 |
| 2024-09-09 | 5.56 | $5.53 | 497302 |
| 2024-09-06 | 5.56 | $5.45 | 424800 |
| 2024-09-05 | 5.58 | $5.54 | 542100 |
| 2024-09-04 | 5.57 | $5.55 | 610142 |
| 2024-09-03 | 5.56 | $5.50 | 807887 |
| 2024-08-30 | 5.56 | $5.60 | 299900 |
| 2024-08-29 | 5.53 | $5.55 | 624232 |
| 2024-08-28 | 5.51 | $5.53 | 590200 |
| 2024-08-27 | 5.48 | $5.52 | 377127 |
| 2024-08-26 | 5.45 | $5.53 | 765115 |
| 2024-08-23 | 5.42 | $5.50 | 555243 |
| 2024-08-22 | 5.38 | $5.41 | 233125 |
| 2024-08-21 | 5.36 | $5.43 | 246700 |
| 2024-08-20 | 5.34 | $5.40 | 486500 |
| 2024-08-19 | 5.32 | $5.40 | 604900 |
| 2024-08-16 | 5.29 | $5.38 | 259648 |
| 2024-08-15 | 5.26 | $5.34 | 428900 |
| 2024-08-14 | 5.24 | $5.28 | 392337 |
| 2024-08-13 | 5.24 | $5.26 | 364823 |
| 2024-08-12 | 5.24 | $5.24 | 224500 |
| 2024-08-09 | 5.25 | $5.28 | 262300 |
| 2024-08-08 | 5.25 | $5.29 | 465414 |
| 2024-08-07 | 5.25 | $5.17 | 371612 |
| 2024-08-06 | 5.28 | $5.16 | 575700 |
| 2024-08-05 | 5.33 | $5.15 | 1.2M |
| 2024-08-02 | 5.38 | $5.25 | 875140 |
| 2024-08-01 | 5.42 | $5.38 | 464928 |
| 2024-07-31 | 5.43 | $5.48 | 504600 |
| 2024-07-30 | 5.41 | $5.42 | 363700 |
| 2024-07-29 | 5.40 | $5.40 | 532202 |
| 2024-07-26 | 5.39 | $5.40 | 405201 |
| 2024-07-25 | 5.39 | $5.32 | 555543 |
| 2024-07-24 | 5.40 | $5.35 | 361306 |
| 2024-07-23 | 5.41 | $5.42 | 282334 |
| 2024-07-22 | 5.40 | $5.40 | 487113 |
| 2024-07-19 | 5.39 | $5.34 | 718855 |
| 2024-07-18 | 5.40 | $5.40 | 413420 |
| 2024-07-17 | 5.40 | $5.50 | 533800 |
| 2024-07-16 | 5.36 | $5.49 | 532800 |
| 2024-07-15 | 5.31 | $5.40 | 453252 |
| 2024-07-12 | 5.28 | $5.40 | 609200 |
| 2024-07-11 | 5.25 | $5.32 | 519000 |
| 2024-07-10 | 5.23 | $5.29 | 378604 |
| 2024-07-09 | 5.22 | $5.26 | 315700 |
| 2024-07-08 | 5.22 | $5.25 | 500502 |
| 2024-07-05 | 5.22 | $5.27 | 303224 |
| 2024-07-03 | 5.22 | $5.32 | 317823 |
| 2024-07-02 | 5.21 | $5.25 | 527400 |
| 2024-07-01 | 5.21 | $5.22 | 461043 |
| 2024-06-28 | 5.22 | $5.20 | 1.4M |
| 2024-06-27 | 5.25 | $5.26 | 465470 |
| 2024-06-26 | 5.26 | $5.26 | 489000 |
| 2024-06-25 | 5.28 | $5.29 | 624704 |
| 2024-06-24 | 5.30 | $5.33 | 982957 |
| 2024-06-21 | 5.30 | $5.42 | 2.3M |
| 2024-06-20 | 5.28 | $5.25 | 1.1M |
| 2024-06-18 | 5.31 | $5.23 | 657128 |
| 2024-06-17 | 5.35 | $5.25 | 463813 |
| 2024-06-14 | 5.40 | $5.24 | 493020 |
| 2024-06-13 | 5.46 | $5.24 | 1.4M |
| 2024-06-12 | 5.54 | $5.46 | 1.1M |
| 2024-06-11 | 5.56 | $5.54 | 496045 |
| 2024-06-10 | 5.56 | $5.55 | 681321 |
| 2024-06-07 | 5.56 | $5.58 | 670705 |
| 2024-06-06 | 5.54 | $5.56 | 367211 |
| 2024-06-05 | 5.53 | $5.57 | 657800 |
| 2024-06-04 | 5.51 | $5.49 | 554700 |
| 2024-06-03 | 5.51 | $5.49 | 650300 |
| 2024-05-31 | 5.52 | $5.49 | 494039 |
| 2024-05-30 | 5.52 | $5.38 | 680211 |
| 2024-05-29 | 5.56 | $5.41 | 563100 |
| 2024-05-28 | 5.60 | $5.50 | 366200 |
| 2024-05-24 | 5.61 | $5.57 | 367447 |
| 2024-05-23 | 5.61 | $5.54 | 548200 |
| 2024-05-22 | 5.61 | $5.60 | 394700 |
| 2024-05-21 | 5.59 | $5.62 | 517300 |
| 2024-05-20 | 5.56 | $5.60 | 408000 |
| 2024-05-17 | 5.53 | $5.56 | 333100 |
| 2024-05-16 | 5.51 | $5.54 | 562758 |
| 2024-05-15 | 5.48 | $5.53 | 522800 |
| 2024-05-14 | 5.45 | $5.49 | 509038 |
| 2024-05-13 | 5.43 | $5.45 | 385341 |
| 2024-05-10 | 5.41 | $5.47 | 308516 |
| 2024-05-09 | 5.39 | $5.48 | 306100 |
| 2024-05-08 | 5.35 | $5.42 | 225404 |
| 2024-05-07 | 5.33 | $5.38 | 369153 |
| 2024-05-06 | 5.31 | $5.37 | 323257 |
| 2024-05-03 | 5.29 | $5.35 | 313617 |
| 2024-05-02 | 5.27 | $5.33 | 289400 |
| 2024-05-01 | 5.26 | $5.30 | 379100 |
| 2024-04-30 | 5.26 | $5.29 | 353200 |
| 2024-04-29 | 5.25 | $5.32 | 458759 |
| 2024-04-26 | 5.24 | $5.31 | 194400 |
| 2024-04-25 | 5.23 | $5.30 | 460411 |
| 2024-04-24 | 5.22 | $5.31 | 310531 |
| 2024-04-23 | 5.21 | $5.30 | 334700 |
| 2024-04-22 | 5.19 | $5.29 | 383019 |
| 2024-04-19 | 5.18 | $5.21 | 567800 |
| 2024-04-18 | 5.20 | $5.21 | 679500 |
| 2024-04-17 | 5.22 | $5.21 | 303528 |
| 2024-04-16 | 5.24 | $5.23 | 628143 |
| 2024-04-15 | 5.27 | $5.17 | 497900 |
| 2024-04-12 | 5.32 | $5.28 | 354802 |
| 2024-04-11 | 5.35 | $5.32 | 301511 |
| 2024-04-10 | 5.37 | $5.33 | 504032 |
| 2024-04-09 | 5.40 | $5.42 | 374200 |
| 2024-04-08 | 5.40 | $5.42 | 334843 |
| 2024-04-05 | 5.40 | $5.39 | 539251 |
| 2024-04-04 | 5.42 | $5.37 | 499800 |
| 2024-04-03 | 5.44 | $5.39 | 425443 |
| 2024-04-02 | 5.47 | $5.38 | 541000 |
| 2024-04-01 | 5.50 | $5.43 | 928400 |
| 2024-03-28 | 5.52 | $5.52 | 714600 |
| 2024-03-27 | 5.53 | $5.55 | 594850 |
| 2024-03-26 | 5.52 | $5.49 | 651129 |
| 2024-03-25 | 5.52 | $5.51 | 399139 |
| 2024-03-22 | 5.52 | $5.55 | 1.1M |
| 2024-03-21 | 5.51 | $5.50 | 2.0M |
| 2024-03-20 | 5.52 | $5.54 | 841400 |
| 2024-03-19 | 5.51 | $5.44 | 571000 |
| 2024-03-18 | 5.52 | $5.42 | 693545 |
| 2024-03-15 | 5.55 | $5.41 | 288421 |
| 2024-03-14 | 5.59 | $5.41 | 502279 |
| 2024-03-13 | 5.63 | $5.43 | 1.2M |
| 2024-03-12 | 5.67 | $5.72 | 1.4M |
| 2024-03-11 | 5.63 | $5.63 | 764789 |
| 2024-03-08 | 5.61 | $5.60 | 562039 |
| 2024-03-07 | 5.59 | $5.60 | 607607 |
| 2024-03-06 | 5.56 | $5.55 | 593542 |
| 2024-03-05 | 5.55 | $5.54 | 538300 |
| 2024-03-04 | 5.53 | $5.57 | 645555 |
| 2024-03-01 | 5.49 | $5.52 | 566846 |
| 2024-02-29 | 5.46 | $5.48 | 577100 |
| 2024-02-28 | 5.44 | $5.44 | 385400 |
| 2024-02-27 | 5.42 | $5.43 | 506200 |
| 2024-02-26 | 5.40 | $5.40 | 548300 |
| 2024-02-23 | 5.38 | $5.38 | 604141 |
| 2024-02-22 | 5.36 | $5.36 | 488500 |
| 2024-02-21 | 5.35 | $5.32 | 357600 |
| 2024-02-20 | 5.34 | $5.32 | 420400 |
| 2024-02-16 | 5.33 | $5.32 | 599100 |
| 2024-02-15 | 5.32 | $5.36 | 603700 |
| 2024-02-14 | 5.30 | $5.31 | 653844 |
| 2024-02-13 | 5.28 | $5.23 | 789500 |
| 2024-02-12 | 5.28 | $5.29 | 798045 |
| 2024-02-09 | 5.26 | $5.26 | 459133 |
| 2024-02-08 | 5.24 | $5.29 | 428586 |
| 2024-02-07 | 5.21 | $5.26 | 820225 |
| 2024-02-06 | 5.19 | $5.22 | 554000 |
| 2024-02-05 | 5.17 | $5.19 | 696916 |
| 2024-02-02 | 5.15 | $5.18 | 525800 |
| 2024-02-01 | 5.14 | $5.17 | 826802 |
| 2024-01-31 | 5.12 | $5.11 | 665800 |
| 2024-01-30 | 5.12 | $5.14 | 599200 |
| 2024-01-29 | 5.11 | $5.17 | 625336 |
| 2024-01-26 | 5.08 | $5.11 | 486700 |
| 2024-01-25 | 5.07 | $5.12 | 420400 |
| 2024-01-24 | 5.06 | $5.08 | 539100 |
| 2024-01-23 | 5.05 | $5.11 | 376900 |
| 2024-01-22 | 5.03 | $5.10 | 681431 |
| 2024-01-19 | 5.02 | $5.07 | 454608 |
| 2024-01-18 | 5.01 | $5.07 | 547307 |
| 2024-01-17 | 4.99 | $5.04 | 967831 |
| 2024-01-16 | 4.99 | $5.00 | 1.1M |
| 2024-01-12 | 4.99 | $5.00 | 606100 |
| 2024-01-11 | 5.00 | $5.02 | 456300 |
| 2024-01-10 | 5.00 | $5.02 | 432011 |
| 2024-01-09 | 5.00 | $5.01 | 513300 |
| 2024-01-08 | 5.01 | $5.02 | 579234 |
| 2024-01-05 | 5.02 | $4.97 | 539335 |
| 2024-01-04 | 5.05 | $4.99 | 870603 |
| 2024-01-03 | 5.07 | $5.00 | 680545 |
| 2024-01-02 | 5.10 | $5.05 | 588400 |
| 2023-12-29 | 5.12 | $5.08 | 1.3M |
| 2023-12-28 | 5.14 | $5.13 | 697110 |
| 2023-12-27 | 5.14 | $5.12 | 967500 |
| 2023-12-26 | 5.14 | $5.17 | 1.6M |
| 2023-12-22 | 5.13 | $5.13 | 1.6M |
| 2023-12-21 | 5.13 | $5.11 | 769608 |
| 2023-12-20 | 5.13 | $4.98 | 1.1M |
| 2023-12-19 | 5.18 | $5.04 | 906000 |
| 2023-12-18 | 5.22 | $5.06 | 1.5M |
| 2023-12-15 | 5.26 | $5.09 | 1.2M |
| 2023-12-14 | 5.29 | $5.18 | 1.1M |
| 2023-12-13 | 5.31 | $5.33 | 952620 |
| 2023-12-12 | 5.27 | $5.28 | 790007 |
| 2023-12-11 | 5.25 | $5.29 | 628890 |
| 2023-12-08 | 5.21 | $5.21 | 501627 |
| 2023-12-07 | 5.19 | $5.16 | 406935 |
| 2023-12-06 | 5.18 | $5.15 | 575542 |
| 2023-12-05 | 5.17 | $5.10 | 648400 |
| 2023-12-04 | 5.18 | $5.15 | 519600 |
| 2023-12-01 | 5.16 | $5.13 | 669000 |
| 2023-11-30 | 5.15 | $5.10 | 383367 |
| 2023-11-29 | 5.14 | $5.10 | 297714 |
| 2023-11-28 | 5.13 | $5.09 | 281607 |
| 2023-11-27 | 5.12 | $5.10 | 367500 |
| 2023-11-24 | 5.11 | $5.10 | 189714 |
| 2023-11-22 | 5.08 | $5.11 | 330130 |
| 2023-11-21 | 5.05 | $5.10 | 370517 |
| 2023-11-20 | 5.01 | $5.13 | 564853 |
| 2023-11-17 | 4.96 | $5.05 | 397312 |
| 2023-11-16 | 4.92 | $4.99 | 611817 |
| 2023-11-15 | 4.88 | $5.00 | 537127 |
| 2023-11-14 | 4.84 | $4.94 | 418500 |
| 2023-11-13 | 4.81 | $4.83 | 364875 |
| 2023-11-10 | 4.80 | $4.83 | 447216 |
| 2023-11-09 | 4.80 | $4.73 | 873527 |
| 2023-11-08 | 4.82 | $4.84 | 399611 |
| 2023-11-07 | 4.82 | $4.88 | 596916 |
| 2023-11-06 | 4.80 | $4.96 | 767520 |
| 2023-11-03 | 4.76 | $5.04 | 513332 |
| 2023-11-02 | 4.68 | $4.93 | 654200 |
| 2023-11-01 | 4.62 | $4.73 | 445301 |
| 2023-10-31 | 4.62 | $4.64 | 608144 |
| 2023-10-30 | 4.64 | $4.61 | 624300 |
| 2023-10-27 | 4.68 | $4.59 | 738200 |
| 2023-10-26 | 4.74 | $4.68 | 654200 |
| 2023-10-25 | 4.79 | $4.73 | 720423 |
| 2023-10-24 | 4.83 | $4.77 | 622190 |
| 2023-10-23 | 4.87 | $4.81 | 752931 |
| 2023-10-20 | 4.91 | $4.87 | 451323 |
| 2023-10-19 | 4.95 | $4.91 | 585800 |
| 2023-10-18 | 4.97 | $4.97 | 435000 |
| 2023-10-17 | 4.99 | $5.04 | 345400 |
| 2023-10-16 | 4.99 | $5.02 | 490900 |
| 2023-10-13 | 4.99 | $5.00 | 397247 |
| 2023-10-12 | 5.00 | $5.07 | 347700 |
| 2023-10-11 | 5.00 | $5.05 | 381307 |
| 2023-10-10 | 5.00 | $5.08 | 205710 |
| 2023-10-09 | 5.00 | $5.05 | 425664 |
| 2023-10-06 | 5.01 | $5.00 | 423785 |
| 2023-10-05 | 5.03 | $5.01 | 376437 |
| 2023-10-04 | 5.06 | $5.03 | 441320 |
| 2023-10-03 | 5.09 | $5.00 | 648000 |
| 2023-10-02 | 5.14 | $5.12 | 486100 |
| 2023-09-29 | 5.17 | $5.13 | 527333 |
| 2023-09-28 | 5.20 | $5.16 | 719834 |
| 2023-09-27 | 5.22 | $5.18 | 510212 |
| 2023-09-26 | 5.25 | $5.19 | 648416 |
| 2023-09-25 | 5.28 | $5.31 | 1.2M |
| 2023-09-22 | 5.28 | $5.29 | 1.3M |
| 2023-09-21 | 5.28 | $5.26 | 745838 |
| 2023-09-20 | 5.30 | $5.27 | 514900 |
| 2023-09-19 | 5.32 | $5.26 | 488305 |
| 2023-09-18 | 5.34 | $5.26 | 468217 |
| 2023-09-15 | 5.38 | $5.27 | 466300 |
| 2023-09-14 | 5.41 | $5.34 | 774900 |
| 2023-09-13 | 5.43 | $5.54 | 929919 |
| 2023-09-12 | 5.40 | $5.47 | 509500 |
| 2023-09-11 | 5.38 | $5.39 | 364900 |
| 2023-09-08 | 5.38 | $5.39 | 408835 |
| 2023-09-07 | 5.38 | $5.36 | 551700 |
| 2023-09-06 | 5.39 | $5.37 | 453906 |
| 2023-09-05 | 5.40 | $5.40 | 337900 |
| 2023-09-01 | 5.41 | $5.46 | 467600 |
| 2023-08-31 | 5.39 | $5.46 | 436600 |
| 2023-08-30 | 5.38 | $5.49 | 299321 |
| 2023-08-29 | 5.35 | $5.48 | 316763 |
| 2023-08-28 | 5.33 | $5.41 | 458000 |
| 2023-08-25 | 5.31 | $5.39 | 552034 |
| 2023-08-24 | 5.31 | $5.35 | 295711 |
| 2023-08-23 | 5.32 | $5.39 | 316564 |
| 2023-08-22 | 5.31 | $5.31 | 318740 |
| 2023-08-21 | 5.34 | $5.35 | 446441 |
| 2023-08-18 | 5.36 | $5.33 | 438236 |
| 2023-08-17 | 5.39 | $5.35 | 461488 |
| 2023-08-16 | 5.42 | $5.40 | 440738 |
| 2023-08-15 | 5.45 | $5.44 | 468643 |
| 2023-08-14 | 5.47 | $5.52 | 343800 |
| 2023-08-11 | 5.47 | $5.50 | 438111 |
| 2023-08-10 | 5.47 | $5.52 | 264706 |
| 2023-08-09 | 5.48 | $5.51 | 251400 |
| 2023-08-08 | 5.49 | $5.48 | 545917 |
| 2023-08-07 | 5.51 | $5.51 | 463720 |
| 2023-08-04 | 5.53 | $5.47 | 618736 |
| 2023-08-03 | 5.57 | $5.49 | 651250 |
| 2023-08-02 | 5.61 | $5.51 | 657900 |
| 2023-08-01 | 5.65 | $5.59 | 675916 |
| 2023-07-31 | 5.68 | $5.67 | 523855 |
| 2023-07-28 | 5.69 | $5.67 | 337904 |
| 2023-07-27 | 5.70 | $5.62 | 451819 |
| 2023-07-26 | 5.73 | $5.67 | 526034 |
| 2023-07-25 | 5.75 | $5.70 | 279722 |
| 2023-07-24 | 5.76 | $5.70 | 276143 |
| 2023-07-21 | 5.78 | $5.72 | 330401 |
| 2023-07-20 | 5.79 | $5.74 | 320200 |
| 2023-07-19 | 5.80 | $5.78 | 389322 |
| 2023-07-18 | 5.80 | $5.82 | 290124 |
| 2023-07-17 | 5.79 | $5.75 | 246600 |
| 2023-07-14 | 5.79 | $5.75 | 390800 |
| 2023-07-13 | 5.79 | $5.80 | 413163 |
| 2023-07-12 | 5.78 | $5.81 | 598542 |
| 2023-07-11 | 5.76 | $5.72 | 275200 |
| 2023-07-10 | 5.77 | $5.71 | 441423 |
| 2023-07-07 | 5.78 | $5.65 | 636500 |
| 2023-07-06 | 5.80 | $5.68 | 287218 |
| 2023-07-05 | 5.83 | $5.79 | 448656 |
| 2023-07-03 | 5.82 | $5.87 | 263600 |
| 2023-06-30 | 5.78 | $5.80 | 245844 |
| 2023-06-29 | 5.76 | $5.77 | 397038 |
| 2023-06-28 | 5.74 | $5.73 | 227808 |
| 2023-06-27 | 5.73 | $5.74 | 371626 |
| 2023-06-26 | 5.71 | $5.77 | 1.0M |
| 2023-06-23 | 5.68 | $5.70 | 1.3M |
| 2023-06-22 | 5.66 | $5.68 | 612847 |
| 2023-06-21 | 5.64 | $5.56 | 416236 |
| 2023-06-20 | 5.66 | $5.58 | 361942 |
| 2023-06-16 | 5.67 | $5.58 | 651000 |
| 2023-06-15 | 5.69 | $5.66 | 660939 |
| 2023-06-14 | 5.68 | $5.57 | 663549 |
| 2023-06-13 | 5.70 | $5.78 | 860398 |
| 2023-06-12 | 5.65 | $5.71 | 622016 |
| 2023-06-09 | 5.61 | $5.68 | 298900 |
| 2023-06-08 | 5.58 | $5.69 | 288577 |
| 2023-06-07 | 5.53 | $5.68 | 390000 |
| 2023-06-06 | 5.48 | $5.62 | 317900 |
| 2023-06-05 | 5.43 | $5.51 | 446485 |
| 2023-06-02 | 5.41 | $5.57 | 643500 |
| 2023-06-01 | 5.36 | $5.44 | 492748 |
| 2023-05-31 | 5.35 | $5.37 | 391900 |
| 2023-05-30 | 5.36 | $5.33 | 478665 |
| 2023-05-26 | 5.38 | $5.35 | 992400 |
| 2023-05-25 | 5.40 | $5.37 | 560800 |
| 2023-05-24 | 5.43 | $5.42 | 296700 |
| 2023-05-23 | 5.44 | $5.46 | 237500 |
| 2023-05-22 | 5.44 | $5.46 | 351600 |
| 2023-05-19 | 5.45 | $5.49 | 355673 |
| 2023-05-18 | 5.44 | $5.51 | 252104 |
| 2023-05-17 | 5.43 | $5.48 | 209744 |
| 2023-05-16 | 5.43 | $5.40 | 316100 |
| 2023-05-15 | 5.46 | $5.47 | 255000 |
| 2023-05-12 | 5.47 | $5.42 | 457272 |
| 2023-05-11 | 5.50 | $5.48 | 327900 |
| 2023-05-10 | 5.52 | $5.48 | 368500 |
| 2023-05-09 | 5.54 | $5.53 | 250000 |
| 2023-05-08 | 5.55 | $5.56 | 205010 |
| 2023-05-05 | 5.56 | $5.54 | 378700 |
| 2023-05-04 | 5.57 | $5.49 | 414377 |
| 2023-05-03 | 5.61 | $5.55 | 345200 |
| 2023-05-02 | 5.63 | $5.57 | 461025 |
| 2023-05-01 | 5.65 | $5.64 | 526502 |
| 2023-04-28 | 5.66 | $5.66 | 342647 |
| 2023-04-27 | 5.66 | $5.63 | 302600 |
| 2023-04-26 | 5.67 | $5.56 | 355229 |
| 2023-04-25 | 5.70 | $5.66 | 190800 |
| 2023-04-24 | 5.71 | $5.70 | 228200 |
| 2023-04-21 | 5.71 | $5.70 | 353130 |
| 2023-04-20 | 5.70 | $5.69 | 244101 |
| 2023-04-19 | 5.70 | $5.73 | 337341 |
| 2023-04-18 | 5.69 | $5.74 | 379000 |
| 2023-04-17 | 5.67 | $5.72 | 338718 |
| 2023-04-14 | 5.65 | $5.66 | 299600 |
| 2023-04-13 | 5.65 | $5.70 | 285303 |
| 2023-04-12 | 5.63 | $5.65 | 225236 |
| 2023-04-11 | 5.63 | $5.65 | 322400 |
| 2023-04-10 | 5.63 | $5.62 | 231700 |
| 2023-04-06 | 5.63 | $5.62 | 174734 |
| 2023-04-05 | 5.64 | $5.64 | 148640 |
| 2023-04-04 | 5.64 | $5.67 | 248034 |
| 2023-04-03 | 5.64 | $5.73 | 320624 |
| 2023-03-31 | 5.61 | $5.74 | 353228 |
| 2023-03-30 | 5.57 | $5.64 | 501443 |
| 2023-03-29 | 5.57 | $5.69 | 319227 |
| 2023-03-28 | 5.54 | $5.63 | 255718 |
| 2023-03-27 | 5.53 | $5.66 | 981316 |
| 2023-03-24 | 5.50 | $5.62 | 1.3M |
| 2023-03-23 | 5.49 | $5.56 | 565511 |
| 2023-03-22 | 5.49 | $5.49 | 596700 |
| 2023-03-21 | 5.52 | $5.53 | 345000 |
| 2023-03-20 | 5.54 | $5.41 | 677000 |
| 2023-03-17 | 5.61 | $5.44 | 441412 |
| 2023-03-16 | 5.69 | $5.56 | 949600 |
| 2023-03-15 | 5.74 | $5.71 | 1.0M |
| 2023-03-14 | 5.76 | $5.74 | 508200 |
| 2023-03-13 | 5.78 | $5.61 | 772100 |
| 2023-03-10 | 5.84 | $5.74 | 475843 |
| 2023-03-09 | 5.87 | $5.79 | 457700 |
| 2023-03-08 | 5.89 | $5.89 | 497880 |
| 2023-03-07 | 5.89 | $5.88 | 542600 |
| 2023-03-06 | 5.89 | $5.96 | 393300 |
| 2023-03-03 | 5.86 | $5.94 | 472800 |
| 2023-03-02 | 5.83 | $5.84 | 287200 |
| 2023-03-01 | 5.82 | $5.83 | 545100 |
| 2023-02-28 | 5.82 | $5.80 | 548322 |
| 2023-02-27 | 5.83 | $5.80 | 377100 |
| 2023-02-24 | 5.83 | $5.76 | 500100 |
| 2023-02-23 | 5.85 | $5.88 | 256500 |
| 2023-02-22 | 5.84 | $5.79 | 501500 |
| 2023-02-21 | 5.85 | $5.76 | 452400 |
| 2023-02-17 | 5.87 | $5.86 | 224100 |
| 2023-02-16 | 5.87 | $5.82 | 242100 |
| 2023-02-15 | 5.88 | $5.87 | 276572 |
| 2023-02-14 | 5.87 | $5.84 | 422016 |
| 2023-02-13 | 5.87 | $5.83 | 593010 |
| 2023-02-10 | 5.87 | $5.78 | 421500 |
| 2023-02-09 | 5.89 | $5.82 | 313329 |
| 2023-02-08 | 5.89 | $5.82 | 270744 |
| 2023-02-07 | 5.90 | $5.85 | 368600 |
| 2023-02-06 | 5.90 | $5.83 | 293630 |
| 2023-02-03 | 5.90 | $5.84 | 406308 |
| 2023-02-02 | 5.89 | $5.99 | 520700 |
| 2023-02-01 | 5.84 | $5.90 | 336934 |
| 2023-01-31 | 5.80 | $5.85 | 252440 |
| 2023-01-30 | 5.77 | $5.75 | 284534 |
| 2023-01-27 | 5.77 | $5.82 | 379637 |
| 2023-01-26 | 5.73 | $5.81 | 260000 |
| 2023-01-25 | 5.70 | $5.77 | 401400 |
| 2023-01-24 | 5.67 | $5.70 | 370926 |
| 2023-01-23 | 5.65 | $5.72 | 366361 |
| 2023-01-20 | 5.62 | $5.67 | 289854 |
| 2023-01-19 | 5.61 | $5.61 | 642544 |
| 2023-01-18 | 5.60 | $5.64 | 521000 |
| 2023-01-17 | 5.59 | $5.68 | 535646 |
| 2023-01-13 | 5.57 | $5.71 | 325370 |
| 2023-01-12 | 5.53 | $5.73 | 343300 |
| 2023-01-11 | 5.47 | $5.66 | 345800 |
| 2023-01-10 | 5.42 | $5.56 | 390300 |
| 2023-01-09 | 5.40 | $5.48 | 429900 |
| 2023-01-06 | 5.40 | $5.47 | 509528 |
| 2023-01-05 | 5.41 | $5.44 | 283132 |
| 2023-01-04 | 5.43 | $5.52 | 274100 |
| 2023-01-03 | 5.43 | $5.46 | 347916 |
| 2022-12-30 | 5.45 | $5.48 | 412221 |
| 2022-12-29 | 5.47 | $5.41 | 384300 |
| 2022-12-28 | 5.51 | $5.41 | 585576 |
| 2022-12-27 | 5.58 | $5.61 | 352100 |
| 2022-12-23 | 5.59 | $5.55 | 350400 |
| 2022-12-22 | 5.62 | $5.54 | 351891 |
| 2022-12-21 | 5.67 | $5.65 | 278644 |
| 2022-12-20 | 5.69 | $5.56 | 528100 |
| 2022-12-19 | 5.75 | $5.65 | 652335 |
| 2022-12-16 | 5.79 | $5.67 | 1.5M |
| 2022-12-15 | 5.83 | $5.72 | 582840 |
| 2022-12-14 | 5.87 | $5.71 | 484032 |
| 2022-12-13 | 5.92 | $5.71 | 645000 |
| 2022-12-12 | 5.98 | $5.73 | 641757 |
| 2022-12-09 | 6.04 | $5.78 | 320800 |
| 2022-12-08 | 6.10 | $5.82 | 441038 |
| 2022-12-07 | 6.16 | $5.99 | 504300 |
| 2022-12-06 | 6.17 | $6.03 | 464400 |
| 2022-12-05 | 6.17 | $5.95 | 786040 |
| 2022-12-02 | 6.19 | $6.16 | 474881 |
| 2022-12-01 | 6.14 | $6.15 | 415200 |
| 2022-11-30 | 6.09 | $6.13 | 461678 |
| 2022-11-29 | 6.02 | $6.01 | 402937 |
| 2022-11-28 | 5.98 | $5.91 | 373600 |
| 2022-11-25 | 5.95 | $5.94 | 187821 |
| 2022-11-23 | 5.91 | $5.92 | 293025 |
| 2022-11-22 | 5.86 | $5.88 | 417500 |
| 2022-11-21 | 5.80 | $5.73 | 386844 |
| 2022-11-18 | 5.79 | $5.70 | 426100 |
| 2022-11-17 | 5.77 | $5.73 | 641300 |
| 2022-11-16 | 5.74 | $5.72 | 412647 |
| 2022-11-15 | 5.70 | $5.82 | 486700 |
| 2022-11-14 | 5.62 | $5.73 | 450600 |
| 2022-11-11 | 5.55 | $5.71 | 346200 |
| 2022-11-10 | 5.47 | $5.66 | 510835 |
| 2022-11-09 | 5.39 | $5.34 | 316800 |
| 2022-11-08 | 5.39 | $5.46 | 337700 |
| 2022-11-07 | 5.35 | $5.41 | 326438 |
| 2022-11-04 | 5.31 | $5.35 | 368128 |
| 2022-11-03 | 5.29 | $5.32 | 390910 |
| 2022-11-02 | 5.28 | $5.33 | 722000 |
| 2022-11-01 | 5.26 | $5.46 | 380300 |
| 2022-10-31 | 5.19 | $5.38 | 358542 |
| 2022-10-28 | 5.14 | $5.39 | 455937 |
| 2022-10-27 | 5.07 | $5.30 | 254344 |
| 2022-10-26 | 5.02 | $5.24 | 395900 |
| 2022-10-25 | 4.98 | $5.25 | 430738 |
| 2022-10-24 | 4.93 | $5.14 | 354221 |
| 2022-10-21 | 4.91 | $5.11 | 540300 |
| 2022-10-20 | 4.90 | $5.03 | 713721 |
| 2022-10-19 | 4.92 | $5.02 | 437362 |
| 2022-10-18 | 4.95 | $5.09 | 722000 |
| 2022-10-17 | 4.97 | $5.02 | 599409 |
| 2022-10-14 | 5.02 | $4.97 | 663123 |
| 2022-10-13 | 5.10 | $5.09 | 1.4M |
| 2022-10-12 | 5.17 | $5.04 | 857423 |
| 2022-10-11 | 5.27 | $5.21 | 551700 |
| 2022-10-10 | 5.34 | $5.28 | 440625 |
| 2022-10-07 | 5.42 | $5.37 | 514800 |
| 2022-10-06 | 5.48 | $5.49 | 481834 |
| 2022-10-05 | 5.53 | $5.62 | 340902 |
| 2022-10-04 | 5.54 | $5.77 | 465101 |
| 2022-10-03 | 5.52 | $5.55 | 809600 |
| 2022-09-30 | 5.56 | $5.50 | 319719 |
| 2022-09-29 | 5.63 | $5.55 | 685600 |
| 2022-09-28 | 5.71 | $5.68 | 402334 |
| 2022-09-27 | 5.76 | $5.66 | 516912 |
| 2022-09-26 | 5.84 | $5.76 | 849400 |
| 2022-09-23 | 5.90 | $5.83 | 1.9M |
| 2022-09-22 | 5.96 | $5.86 | 653600 |
| 2022-09-21 | 6.02 | $5.84 | 631147 |
| 2022-09-20 | 6.11 | $5.86 | 818525 |
| 2022-09-19 | 6.21 | $6.08 | 293640 |
| 2022-09-16 | 6.26 | $6.03 | 512452 |
| 2022-09-15 | 6.33 | $6.14 | 421024 |
| 2022-09-14 | 6.39 | $6.42 | 696600 |
| 2022-09-13 | 6.38 | $6.31 | 487800 |
| 2022-09-12 | 6.39 | $6.53 | 326112 |
| 2022-09-09 | 6.34 | $6.47 | 251420 |
| 2022-09-08 | 6.30 | $6.38 | 275500 |
| 2022-09-07 | 6.27 | $6.31 | 259400 |
| 2022-09-06 | 6.26 | $6.25 | 315616 |
| 2022-09-02 | 6.27 | $6.22 | 341000 |
| 2022-09-01 | 6.29 | $6.27 | 398100 |
| 2022-08-31 | 6.30 | $6.27 | 238049 |
| 2022-08-30 | 6.31 | $6.22 | 274721 |
| 2022-08-29 | 6.33 | $6.25 | 287218 |
| 2022-08-26 | 6.36 | $6.28 | 356242 |
| 2022-08-25 | 6.37 | $6.34 | 228300 |
| 2022-08-24 | 6.38 | $6.32 | 202200 |
| 2022-08-23 | 6.39 | $6.26 | 225125 |
| 2022-08-22 | 6.41 | $6.25 | 283720 |
| 2022-08-19 | 6.45 | $6.30 | 454015 |
| 2022-08-18 | 6.48 | $6.43 | 447700 |
| 2022-08-17 | 6.47 | $6.50 | 238900 |
| 2022-08-16 | 6.44 | $6.45 | 176100 |
| 2022-08-15 | 6.41 | $6.44 | 250734 |
| 2022-08-12 | 6.38 | $6.43 | 249400 |
| 2022-08-11 | 6.34 | $6.37 | 393312 |
| 2022-08-10 | 6.31 | $6.29 | 285400 |
| 2022-08-09 | 6.30 | $6.19 | 657100 |
| 2022-08-08 | 6.32 | $6.25 | 295164 |
| 2022-08-05 | 6.33 | $6.24 | 273543 |
| 2022-08-04 | 6.33 | $6.28 | 283800 |
| 2022-08-03 | 6.33 | $6.36 | 217400 |
| 2022-08-02 | 6.30 | $6.24 | 298700 |
| 2022-08-01 | 6.30 | $6.28 | 336833 |
| 2022-07-29 | 6.28 | $6.29 | 396300 |
| 2022-07-28 | 6.25 | $6.32 | 393808 |
| 2022-07-27 | 6.21 | $6.34 | 312705 |
| 2022-07-26 | 6.16 | $6.17 | 241200 |
| 2022-07-25 | 6.14 | $6.25 | 179126 |
| 2022-07-22 | 6.10 | $6.23 | 217400 |
| 2022-07-21 | 6.05 | $6.22 | 212700 |
| 2022-07-20 | 6.00 | $6.19 | 232913 |
| 2022-07-19 | 5.94 | $6.17 | 239630 |
| 2022-07-18 | 5.89 | $5.99 | 560000 |
| 2022-07-15 | 5.87 | $5.87 | 297500 |
| 2022-07-14 | 5.90 | $5.77 | 726165 |
| 2022-07-13 | 5.97 | $5.88 | 384900 |
| 2022-07-12 | 6.01 | $5.97 | 348587 |
| 2022-07-11 | 6.04 | $6.02 | 348221 |
| 2022-07-08 | 6.06 | $6.04 | 461100 |
| 2022-07-07 | 6.08 | $6.16 | 290649 |
| 2022-07-06 | 6.07 | $6.20 | 256604 |
| 2022-07-05 | 6.05 | $6.18 | 378178 |
| 2022-07-01 | 6.03 | $6.20 | 197000 |
| 2022-06-30 | 6.00 | $6.10 | 399912 |
| 2022-06-29 | 6.00 | $6.18 | 417200 |
| 2022-06-28 | 5.98 | $6.28 | 448829 |
| 2022-06-27 | 5.92 | $6.27 | 497514 |
| 2022-06-24 | 5.86 | $6.32 | 1.0M |
| 2022-06-23 | 5.78 | $6.05 | 1.9M |
| 2022-06-22 | 5.76 | $5.58 | 777897 |
| 2022-06-21 | 5.90 | $5.56 | 1.0M |
| 2022-06-17 | 6.08 | $5.54 | 1.4M |
| 2022-06-16 | 6.30 | $5.70 | 1.4M |
| 2022-06-15 | 6.53 | $6.24 | 779600 |
| 2022-06-14 | 6.64 | $6.24 | 1.6M |
| 2022-06-13 | 6.77 | $6.58 | 1.1M |
| 2022-06-10 | 6.82 | $6.79 | 760700 |
| 2022-06-09 | 6.82 | $6.82 | 531050 |
| 2022-06-08 | 6.81 | $6.88 | 381500 |
| 2022-06-07 | 6.78 | $6.89 | 416503 |
| 2022-06-06 | 6.73 | $6.79 | 453749 |
| 2022-06-03 | 6.71 | $6.76 | 355637 |
| 2022-06-02 | 6.69 | $6.81 | 285300 |
| 2022-06-01 | 6.65 | $6.70 | 329127 |
| 2022-05-31 | 6.63 | $6.68 | 395500 |
| 2022-05-27 | 6.62 | $6.83 | 291400 |
| 2022-05-26 | 6.57 | $6.73 | 376827 |
| 2022-05-25 | 6.53 | $6.63 | 354100 |
| 2022-05-24 | 6.52 | $6.54 | 452400 |
| 2022-05-23 | 6.53 | $6.50 | 578547 |
| 2022-05-20 | 6.56 | $6.56 | 820500 |
| 2022-05-19 | 6.59 | $6.63 | 555600 |
| 2022-05-18 | 6.59 | $6.64 | 597100 |
| 2022-05-17 | 6.60 | $6.78 | 441040 |
| 2022-05-16 | 6.56 | $6.66 | 513400 |
| 2022-05-13 | 6.56 | $6.51 | 545747 |
| 2022-05-12 | 6.61 | $6.47 | 861545 |
| 2022-05-11 | 6.68 | $6.60 | 681437 |
| 2022-05-10 | 6.73 | $6.62 | 757800 |
| 2022-05-09 | 6.78 | $6.62 | 1.1M |
| 2022-05-06 | 6.85 | $6.81 | 696929 |
| 2022-05-05 | 6.87 | $6.84 | 610504 |
| 2022-05-04 | 6.88 | $7.00 | 822973 |
| 2022-05-03 | 6.85 | $6.86 | 389643 |
| 2022-05-02 | 6.86 | $6.83 | 966947 |
| 2022-04-29 | 6.88 | $6.80 | 691700 |
| 2022-04-28 | 6.92 | $6.88 | 928829 |
| 2022-04-27 | 6.93 | $6.85 | 749200 |
| 2022-04-26 | 6.96 | $6.88 | 517645 |
| 2022-04-25 | 6.99 | $6.97 | 695700 |
| 2022-04-22 | 6.99 | $6.94 | 475200 |
| 2022-04-21 | 7.01 | $7.05 | 698744 |
| 2022-04-20 | 6.99 | $6.99 | 316300 |
| 2022-04-19 | 6.99 | $6.97 | 439500 |
| 2022-04-18 | 6.99 | $6.93 | 462230 |
| 2022-04-14 | 7.01 | $6.95 | 246239 |
| 2022-04-13 | 7.02 | $7.01 | 355829 |
| 2022-04-12 | 7.02 | $7.01 | 484508 |
| 2022-04-11 | 7.01 | $7.02 | 273100 |
| 2022-04-08 | 7.00 | $7.05 | 460730 |
| 2022-04-07 | 6.98 | $6.97 | 372700 |
| 2022-04-06 | 6.98 | $6.91 | 461800 |
| 2022-04-05 | 7.00 | $6.96 | 317300 |
| 2022-04-04 | 7.00 | $7.00 | 358100 |
| 2022-04-01 | 7.00 | $6.96 | 338137 |
| 2022-03-31 | 7.00 | $6.93 | 367115 |
| 2022-03-30 | 7.02 | $6.96 | 533000 |
| 2022-03-29 | 7.02 | $7.07 | 608400 |
| 2022-03-28 | 7.00 | $7.03 | 346514 |
| 2022-03-25 | 6.97 | $7.05 | 760202 |
| 2022-03-24 | 6.94 | $7.07 | 1.7M |
| 2022-03-23 | 6.90 | $6.93 | 611007 |
| 2022-03-22 | 6.89 | $6.90 | 586800 |
| 2022-03-21 | 6.88 | $6.83 | 403800 |
| 2022-03-18 | 6.90 | $6.86 | 477727 |
| 2022-03-17 | 6.91 | $6.88 | 504200 |
| 2022-03-16 | 6.92 | $6.85 | 1.1M |
| 2022-03-15 | 6.94 | $7.03 | 535400 |
| 2022-03-14 | 6.91 | $6.98 | 672831 |
| 2022-03-11 | 6.88 | $6.95 | 590000 |
| 2022-03-10 | 6.86 | $6.91 | 567200 |
| 2022-03-09 | 6.85 | $6.91 | 457600 |
| 2022-03-08 | 6.84 | $6.79 | 926400 |
| 2022-03-07 | 6.86 | $6.79 | 884317 |
| 2022-03-04 | 6.89 | $6.97 | 651743 |
| 2022-03-03 | 6.87 | $6.97 | 593005 |
| 2022-03-02 | 6.85 | $6.97 | 648500 |
| 2022-03-01 | 6.82 | $6.86 | 607100 |
| 2022-02-28 | 6.82 | $6.85 | 611700 |
| 2022-02-25 | 6.82 | $6.87 | 736907 |
| 2022-02-24 | 6.82 | $6.78 | 1.3M |
| 2022-02-23 | 6.85 | $6.76 | 724000 |
| 2022-02-22 | 6.89 | $6.78 | 948860 |
| 2022-02-18 | 6.93 | $6.90 | 434824 |
| 2022-02-17 | 6.95 | $6.90 | 448500 |
| 2022-02-16 | 6.97 | $7.03 | 393921 |
| 2022-02-15 | 6.96 | $7.02 | 387717 |
| 2022-02-14 | 6.94 | $6.88 | 960908 |
| 2022-02-11 | 6.97 | $6.92 | 745400 |
| 2022-02-10 | 6.99 | $7.03 | 553400 |
| 2022-02-09 | 6.99 | $7.07 | 520400 |
| 2022-02-08 | 6.97 | $7.06 | 364300 |
| 2022-02-07 | 6.95 | $7.04 | 526681 |
| 2022-02-04 | 6.93 | $6.97 | 723259 |
| 2022-02-03 | 6.93 | $6.93 | 585500 |
| 2022-02-02 | 6.94 | $7.06 | 546400 |
| 2022-02-01 | 6.92 | $6.99 | 619612 |
| 2022-01-31 | 6.92 | $6.95 | 671431 |
| 2022-01-28 | 6.93 | $6.84 | 774200 |
| 2022-01-27 | 6.97 | $6.87 | 828360 |
| 2022-01-26 | 7.02 | $6.94 | 938400 |
| 2022-01-25 | 7.06 | $6.96 | 932123 |
| 2022-01-24 | 7.10 | $7.08 | 2.3M |
| 2022-01-21 | 7.12 | $7.04 | 1.2M |
| 2022-01-20 | 7.14 | $7.13 | 708031 |
| 2022-01-19 | 7.15 | $7.12 | 540300 |
| 2022-01-18 | 7.16 | $7.11 | 540330 |
| 2022-01-14 | 7.18 | $7.20 | 543737 |
| 2022-01-13 | 7.17 | $7.24 | 425300 |
| 2022-01-12 | 7.14 | $7.24 | 542322 |
| 2022-01-11 | 7.11 | $7.16 | 437100 |
| 2022-01-10 | 7.10 | $7.08 | 531900 |
| 2022-01-07 | 7.11 | $7.06 | 583100 |
| 2022-01-06 | 7.13 | $7.12 | 553152 |
| 2022-01-05 | 7.14 | $7.04 | 602300 |
| 2022-01-04 | 7.17 | $7.15 | 502428 |
| 2022-01-03 | 7.18 | $7.13 | 696700 |
| 2021-12-31 | 7.19 | $7.19 | 338948 |
| 2021-12-30 | 7.19 | $7.18 | 385110 |
| 2021-12-29 | 7.19 | $7.22 | 457400 |
| 2021-12-28 | 7.18 | $7.25 | 392743 |
| 2021-12-27 | 7.15 | $7.23 | 297700 |
| 2021-12-23 | 7.12 | $7.23 | 495600 |
| 2021-12-22 | 7.09 | $7.18 | 449600 |
| 2021-12-21 | 7.06 | $7.08 | 533221 |
| 2021-12-20 | 7.06 | $6.98 | 1.5M |
| 2021-12-17 | 7.10 | $7.13 | 1.7M |
| 2021-12-16 | 7.09 | $7.14 | 799245 |
| 2021-12-15 | 7.08 | $7.12 | 726800 |
| 2021-12-14 | 7.08 | $6.96 | 729500 |
| 2021-12-13 | 7.12 | $6.98 | 537411 |
| 2021-12-10 | 7.17 | $7.02 | 502310 |
| 2021-12-09 | 7.21 | $7.03 | 802130 |
| 2021-12-08 | 7.26 | $7.32 | 830111 |
| 2021-12-07 | 7.23 | $7.37 | 860922 |
| 2021-12-06 | 7.17 | $7.25 | 1.1M |
| 2021-12-03 | 7.14 | $7.09 | 703242 |
| 2021-12-02 | 7.15 | $7.15 | 694000 |
| 2021-12-01 | 7.14 | $7.02 | 879845 |
| 2021-11-30 | 7.17 | $7.07 | 752300 |
| 2021-11-29 | 7.20 | $7.18 | 664100 |
| 2021-11-26 | 7.19 | $7.13 | 713600 |
| 2021-11-24 | 7.19 | $7.19 | 339011 |
| 2021-11-23 | 7.18 | $7.17 | 497701 |
| 2021-11-22 | 7.16 | $7.12 | 729032 |
| 2021-11-19 | 7.16 | $7.13 | 425441 |
| 2021-11-18 | 7.16 | $7.20 | 790900 |
| 2021-11-17 | 7.13 | $7.13 | 629632 |
| 2021-11-16 | 7.11 | $7.10 | 544800 |
| 2021-11-15 | 7.10 | $7.09 | 577459 |
| 2021-11-12 | 7.09 | $7.07 | 363644 |
| 2021-11-11 | 7.08 | $7.04 | 203700 |
| 2021-11-10 | 7.08 | $7.01 | 302900 |
| 2021-11-09 | 7.08 | $7.06 | 300000 |
| 2021-11-08 | 7.07 | $7.07 | 323248 |
| 2021-11-05 | 7.05 | $7.06 | 370703 |
| 2021-11-04 | 7.03 | $7.01 | 214400 |
| 2021-11-03 | 7.02 | $7.01 | 292823 |
| 2021-11-02 | 7.00 | $7.01 | 428900 |
| 2021-11-01 | 6.98 | $6.96 | 399700 |
| 2021-10-29 | 6.98 | $6.91 | 262800 |
| 2021-10-28 | 6.98 | $6.96 | 437136 |
| 2021-10-27 | 6.97 | $6.90 | 419000 |
| 2021-10-26 | 6.97 | $7.00 | 682200 |
| 2021-10-25 | 6.94 | $6.98 | 339527 |
| 2021-10-22 | 6.91 | $6.97 | 282236 |
| 2021-10-21 | 6.87 | $6.95 | 236207 |
| 2021-10-20 | 6.84 | $6.93 | 565200 |
| 2021-10-19 | 6.80 | $6.87 | 398048 |
| 2021-10-18 | 6.77 | $6.87 | 325500 |
| 2021-10-15 | 6.73 | $6.83 | 305400 |
| 2021-10-14 | 6.70 | $6.81 | 377200 |
| 2021-10-13 | 6.66 | $6.69 | 312600 |
| 2021-10-12 | 6.66 | $6.66 | 361700 |
| 2021-10-11 | 6.67 | $6.70 | 315941 |
| 2021-10-08 | 6.67 | $6.72 | 259600 |
| 2021-10-07 | 6.66 | $6.72 | 390120 |
| 2021-10-06 | 6.65 | $6.68 | 342720 |
| 2021-10-05 | 6.65 | $6.68 | 308329 |
| 2021-10-04 | 6.65 | $6.64 | 433700 |
| 2021-10-01 | 6.67 | $6.72 | 427400 |
| 2021-09-30 | 6.67 | $6.65 | 378103 |
| 2021-09-29 | 6.69 | $6.70 | 505200 |
| 2021-09-28 | 6.69 | $6.68 | 500400 |
| 2021-09-27 | 6.71 | $6.79 | 494428 |
| 2021-09-24 | 6.70 | $6.80 | 682848 |
| 2021-09-23 | 6.68 | $6.76 | 1.6M |
| 2021-09-22 | 6.67 | $6.68 | 708616 |
| 2021-09-21 | 6.69 | $6.53 | 600037 |
| 2021-09-20 | 6.76 | $6.52 | 1.2M |
| 2021-09-17 | 6.84 | $6.65 | 828358 |
| 2021-09-16 | 6.91 | $6.71 | 634441 |
| 2021-09-15 | 6.97 | $6.74 | 856436 |
| 2021-09-14 | 7.03 | $6.89 | 1.2M |
| 2021-09-13 | 7.06 | $7.00 | 1.0M |
| 2021-09-10 | 7.06 | $6.99 | 730317 |
| 2021-09-09 | 7.06 | $7.03 | 748900 |
| 2021-09-08 | 7.04 | $7.07 | 727400 |
| 2021-09-07 | 7.01 | $7.06 | 694424 |
| 2021-09-03 | 6.97 | $7.05 | 702775 |
| 2021-09-02 | 6.93 | $7.00 | 771800 |
| 2021-09-01 | 6.89 | $6.91 | 357913 |
| 2021-08-31 | 6.86 | $6.89 | 541944 |
| 2021-08-30 | 6.84 | $6.87 | 498600 |
| 2021-08-27 | 6.82 | $6.86 | 557500 |
| 2021-08-26 | 6.80 | $6.78 | 959500 |
| 2021-08-25 | 6.80 | $6.81 | 685911 |
| 2021-08-24 | 6.79 | $6.82 | 475102 |
| 2021-08-23 | 6.78 | $6.81 | 528496 |
| 2021-08-20 | 6.76 | $6.72 | 699200 |
| 2021-08-19 | 6.77 | $6.71 | 798814 |
| 2021-08-18 | 6.79 | $6.70 | 715400 |
| 2021-08-17 | 6.80 | $6.73 | 1.2M |
| 2021-08-16 | 6.82 | $6.82 | 542500 |
| 2021-08-13 | 6.81 | $6.81 | 591617 |
| 2021-08-12 | 6.79 | $6.87 | 367970 |
| 2021-08-11 | 6.76 | $6.82 | 581200 |
| 2021-08-10 | 6.73 | $6.78 | 584842 |
| 2021-08-09 | 6.72 | $6.77 | 643400 |
| 2021-08-06 | 6.70 | $6.77 | 669200 |
| 2021-08-05 | 6.67 | $6.73 | 400100 |
| 2021-08-04 | 6.66 | $6.71 | 578500 |
| 2021-08-03 | 6.65 | $6.74 | 548420 |
| 2021-08-02 | 6.63 | $6.68 | 752000 |
| 2021-07-30 | 6.62 | $6.67 | 484809 |
| 2021-07-29 | 6.61 | $6.71 | 711612 |
| 2021-07-28 | 6.60 | $6.61 | 621900 |
| 2021-07-27 | 6.61 | $6.60 | 1.2M |
| 2021-07-26 | 6.63 | $6.66 | 768400 |
| 2021-07-23 | 6.64 | $6.66 | 1.3M |
| 2021-07-22 | 6.65 | $6.61 | 2.7M |
| 2021-07-21 | 6.68 | $6.73 | 835800 |
| 2021-07-20 | 6.68 | $6.72 | 506630 |
| 2021-07-19 | 6.69 | $6.63 | 1.1M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
56.00
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.25
Average
49.77
Maximum
77.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 56.00 | $5.73 | 381309 |
| 2026-07-15 | 54.63 | $5.70 | 968256 |
| 2026-07-14 | 52.39 | $5.66 | 912085 |
| 2026-07-13 | 53.01 | $5.67 | 941000 |
| 2026-07-10 | 51.36 | $5.64 | 710945 |
| 2026-07-09 | 53.13 | $5.67 | 721446 |
| 2026-07-08 | 53.13 | $5.67 | 492865 |
| 2026-07-07 | 51.63 | $5.64 | 446424 |
| 2026-07-06 | 56.20 | $5.72 | 703884 |
| 2026-07-02 | 53.77 | $5.67 | 789400 |
| 2026-07-01 | 51.74 | $5.63 | 762400 |
| 2026-06-30 | 53.41 | $5.66 | 1.2M |
| 2026-06-29 | 55.11 | $5.69 | 837239 |
| 2026-06-26 | 51.71 | $5.62 | 1.6M |
| 2026-06-25 | 53.35 | $5.65 | 1.5M |
| 2026-06-24 | 47.54 | $5.54 | 1.5M |
| 2026-06-23 | 46.97 | $5.53 | 1.9M |
| 2026-06-22 | 49.00 | $5.57 | 2.4M |
| 2026-06-18 | 44.44 | $5.49 | 829600 |
| 2026-06-17 | 39.30 | $5.41 | 984105 |
| 2026-06-16 | 43.09 | $5.49 | 1.4M |
| 2026-06-15 | 46.85 | $5.56 | 1.1M |
| 2026-06-12 | 52.43 | $5.65 | 977420 |
| 2026-06-11 | 51.20 | $5.63 | 691400 |
| 2026-06-10 | 46.62 | $5.56 | 954700 |
| 2026-06-09 | 45.93 | $5.55 | 1.3M |
| 2026-06-08 | 41.64 | $5.49 | 1.5M |
| 2026-06-05 | 43.84 | $5.53 | 861305 |
| 2026-06-04 | 48.08 | $5.60 | 1.3M |
| 2026-06-03 | 48.71 | $5.61 | 771152 |
| 2026-06-02 | 49.34 | $5.62 | 970632 |
| 2026-06-01 | 47.42 | $5.59 | 1.5M |
| 2026-05-29 | 48.59 | $5.61 | 1.0M |
| 2026-05-28 | 49.74 | $5.63 | 1.3M |
| 2026-05-27 | 50.31 | $5.64 | 853352 |
| 2026-05-26 | 49.21 | $5.62 | 1.0M |
| 2026-05-22 | 45.77 | $5.56 | 1.1M |
| 2026-05-21 | 46.27 | $5.57 | 1.3M |
| 2026-05-20 | 45.14 | $5.55 | 1.1M |
| 2026-05-19 | 44.58 | $5.54 | 1.1M |
| 2026-05-18 | 45.90 | $5.57 | 1.5M |
| 2026-05-15 | 43.80 | $5.53 | 1.6M |
| 2026-05-14 | 46.83 | $5.60 | 1.1M |
| 2026-05-13 | 46.32 | $5.59 | 1.1M |
| 2026-05-12 | 45.84 | $5.58 | 1.2M |
| 2026-05-11 | 46.23 | $5.59 | 2.2M |
| 2026-05-08 | 49.51 | $5.67 | 869200 |
| 2026-05-07 | 49.51 | $5.67 | 1.4M |
| 2026-05-06 | 52.90 | $5.75 | 1.2M |
| 2026-05-05 | 49.63 | $5.67 | 1.5M |
| 2026-05-04 | 47.46 | $5.62 | 1.2M |
| 2026-05-01 | 49.91 | $5.68 | 1.1M |
| 2026-04-30 | 49.49 | $5.67 | 1.1M |
| 2026-04-29 | 44.26 | $5.55 | 2.6M |
| 2026-04-28 | 47.37 | $5.63 | 1.4M |
| 2026-04-27 | 50.75 | $5.71 | 834182 |
| 2026-04-24 | 46.19 | $5.61 | 844351 |
| 2026-04-23 | 43.71 | $5.56 | 979274 |
| 2026-04-22 | 44.49 | $5.58 | 1.3M |
| 2026-04-21 | 46.46 | $5.63 | 1.1M |
| 2026-04-20 | 49.36 | $5.70 | 1.1M |
| 2026-04-17 | 53.43 | $5.79 | 973300 |
| 2026-04-16 | 53.43 | $5.79 | 1.5M |
| 2026-04-15 | 47.81 | $5.66 | 845900 |
| 2026-04-14 | 47.81 | $5.66 | 872000 |
| 2026-04-13 | 46.93 | $5.64 | 916200 |
| 2026-04-10 | 44.69 | $5.59 | 693390 |
| 2026-04-09 | 44.24 | $5.58 | 1.3M |
| 2026-04-08 | 44.58 | $5.59 | 1.5M |
| 2026-04-07 | 33.91 | $5.37 | 964135 |
| 2026-04-06 | 34.49 | $5.39 | 1.3M |
| 2026-04-02 | 31.74 | $5.34 | 1.6M |
| 2026-04-01 | 33.90 | $5.42 | 3.1M |
| 2026-03-31 | 39.66 | $5.60 | 765700 |
| 2026-03-30 | 32.38 | $5.48 | 957022 |
| 2026-03-27 | 33.34 | $5.51 | 1.0M |
| 2026-03-26 | 33.34 | $5.51 | 924100 |
| 2026-03-25 | 35.21 | $5.57 | 726341 |
| 2026-03-24 | 38.28 | $5.66 | 1.9M |
| 2026-03-23 | 34.68 | $5.60 | 2.0M |
| 2026-03-20 | 29.46 | $5.52 | 1.1M |
| 2026-03-19 | 30.03 | $5.54 | 1.5M |
| 2026-03-18 | 28.05 | $5.51 | 893100 |
| 2026-03-17 | 28.56 | $5.53 | 1.4M |
| 2026-03-16 | 32.83 | $5.68 | 1.0M |
| 2026-03-13 | 28.79 | $5.62 | 1.2M |
| 2026-03-12 | 30.85 | $5.69 | 923168 |
| 2026-03-11 | 32.42 | $5.74 | 901046 |
| 2026-03-10 | 34.42 | $5.80 | 891241 |
| 2026-03-09 | 32.44 | $5.77 | 1.1M |
| 2026-03-06 | 35.50 | $5.86 | 766093 |
| 2026-03-05 | 38.57 | $5.94 | 1.3M |
| 2026-03-04 | 42.99 | $6.04 | 637779 |
| 2026-03-03 | 39.71 | $5.99 | 1.1M |
| 2026-03-02 | 42.00 | $6.04 | 2.3M |
| 2026-02-27 | 49.64 | $6.18 | 2.8M |
| 2026-02-26 | 52.90 | $6.23 | 4.4M |
| 2026-02-25 | 53.57 | $6.24 | 1.2M |
| 2026-02-24 | 53.00 | $6.23 | 2.2M |
| 2026-02-23 | 49.50 | $6.17 | 1.8M |
| 2026-02-20 | 49.50 | $6.17 | 1.2M |
| 2026-02-19 | 51.23 | $6.20 | 4.0M |
| 2026-02-18 | 53.58 | $6.24 | 2.1M |
| 2026-02-17 | 61.68 | $6.36 | 583376 |
| 2026-02-13 | 58.72 | $6.30 | 489446 |
| 2026-02-12 | 57.68 | $6.28 | 684174 |
| 2026-02-11 | 61.34 | $6.33 | 454298 |
| 2026-02-10 | 59.38 | $6.29 | 412989 |
| 2026-02-09 | 58.38 | $6.27 | 677306 |
| 2026-02-06 | 56.34 | $6.23 | 581861 |
| 2026-02-05 | 48.53 | $6.10 | 490052 |
| 2026-02-04 | 51.92 | $6.15 | 610848 |
| 2026-02-03 | 52.62 | $6.16 | 391709 |
| 2026-02-02 | 51.38 | $6.14 | 409239 |
| 2026-01-30 | 47.45 | $6.08 | 339900 |
| 2026-01-29 | 45.36 | $6.05 | 1.3M |
| 2026-01-28 | 47.14 | $6.08 | 636605 |
| 2026-01-27 | 50.28 | $6.13 | 268310 |
| 2026-01-26 | 48.32 | $6.10 | 508229 |
| 2026-01-23 | 49.56 | $6.12 | 390446 |
| 2026-01-22 | 54.17 | $6.19 | 601500 |
| 2026-01-21 | 51.08 | $6.14 | 431455 |
| 2026-01-20 | 46.26 | $6.07 | 830353 |
| 2026-01-16 | 49.58 | $6.12 | 532846 |
| 2026-01-15 | 50.96 | $6.14 | 608200 |
| 2026-01-14 | 51.65 | $6.15 | 391400 |
| 2026-01-13 | 52.32 | $6.16 | 483947 |
| 2026-01-12 | 52.97 | $6.17 | 345111 |
| 2026-01-09 | 54.25 | $6.19 | 549642 |
| 2026-01-08 | 51.46 | $6.14 | 215746 |
| 2026-01-07 | 50.89 | $6.13 | 329446 |
| 2026-01-06 | 53.90 | $6.18 | 581424 |
| 2026-01-05 | 48.71 | $6.09 | 511136 |
| 2026-01-02 | 49.30 | $6.10 | 750400 |
| 2025-12-31 | 53.58 | $6.17 | 482026 |
| 2025-12-30 | 54.22 | $6.18 | 429700 |
| 2025-12-29 | 51.47 | $6.13 | 436200 |
| 2025-12-26 | 51.47 | $6.13 | 410811 |
| 2025-12-24 | 52.61 | $6.15 | 157500 |
| 2025-12-23 | 50.52 | $6.11 | 498600 |
| 2025-12-22 | 53.90 | $6.17 | 658335 |
| 2025-12-19 | 57.55 | $6.23 | 1.7M |
| 2025-12-18 | 55.14 | $6.18 | 1.5M |
| 2025-12-17 | 46.51 | $6.03 | 498700 |
| 2025-12-16 | 45.84 | $6.02 | 661832 |
| 2025-12-15 | 46.39 | $6.03 | 587654 |
| 2025-12-12 | 46.92 | $6.04 | 710825 |
| 2025-12-11 | 55.31 | $6.18 | 612429 |
| 2025-12-10 | 61.25 | $6.26 | 605600 |
| 2025-12-09 | 58.61 | $6.21 | 367238 |
| 2025-12-08 | 55.12 | $6.15 | 306300 |
| 2025-12-05 | 57.42 | $6.18 | 303231 |
| 2025-12-04 | 58.19 | $6.19 | 297344 |
| 2025-12-03 | 60.50 | $6.22 | 400500 |
| 2025-12-02 | 59.48 | $6.20 | 350282 |
| 2025-12-01 | 58.46 | $6.18 | 385600 |
| 2025-11-28 | 57.96 | $6.17 | 313500 |
| 2025-11-26 | 55.94 | $6.13 | 519705 |
| 2025-11-25 | 54.92 | $6.11 | 268500 |
| 2025-11-24 | 52.82 | $6.07 | 290147 |
| 2025-11-21 | 49.48 | $6.01 | 474122 |
| 2025-11-20 | 43.10 | $5.91 | 535777 |
| 2025-11-19 | 46.44 | $5.97 | 323900 |
| 2025-11-18 | 47.61 | $5.99 | 694021 |
| 2025-11-17 | 47.61 | $5.99 | 497725 |
| 2025-11-14 | 51.10 | $6.05 | 685600 |
| 2025-11-13 | 48.72 | $6.01 | 358223 |
| 2025-11-12 | 51.08 | $6.05 | 369713 |
| 2025-11-11 | 50.51 | $6.04 | 312321 |
| 2025-11-10 | 51.65 | $6.06 | 324700 |
| 2025-11-07 | 45.84 | $5.96 | 591513 |
| 2025-11-06 | 48.03 | $6.00 | 434321 |
| 2025-11-05 | 45.56 | $5.96 | 424934 |
| 2025-11-04 | 46.61 | $5.98 | 669518 |
| 2025-11-03 | 51.11 | $6.06 | 315622 |
| 2025-10-31 | 52.93 | $6.09 | 337391 |
| 2025-10-30 | 50.12 | $6.04 | 354800 |
| 2025-10-29 | 47.75 | $6.00 | 360744 |
| 2025-10-28 | 48.85 | $6.02 | 275607 |
| 2025-10-27 | 53.56 | $6.10 | 345723 |
| 2025-10-24 | 51.91 | $6.07 | 333922 |
| 2025-10-23 | 48.42 | $6.01 | 186577 |
| 2025-10-22 | 46.59 | $5.98 | 407200 |
| 2025-10-21 | 47.66 | $6.00 | 479700 |
| 2025-10-20 | 48.73 | $6.02 | 387609 |
| 2025-10-17 | 42.62 | $5.92 | 602107 |
| 2025-10-16 | 42.62 | $5.92 | 517937 |
| 2025-10-15 | 46.63 | $6.00 | 330434 |
| 2025-10-14 | 46.03 | $5.99 | 303900 |
| 2025-10-13 | 42.97 | $5.94 | 429100 |
| 2025-10-10 | 37.58 | $5.86 | 923400 |
| 2025-10-09 | 44.58 | $6.00 | 519800 |
| 2025-10-08 | 49.59 | $6.08 | 327800 |
| 2025-10-07 | 48.91 | $6.07 | 365100 |
| 2025-10-06 | 50.87 | $6.10 | 423000 |
| 2025-10-03 | 55.83 | $6.17 | 288304 |
| 2025-10-02 | 54.63 | $6.15 | 224200 |
| 2025-10-01 | 54.63 | $6.15 | 236700 |
| 2025-09-30 | 51.02 | $6.09 | 480134 |
| 2025-09-29 | 52.34 | $6.11 | 649700 |
| 2025-09-26 | 53.66 | $6.13 | 521802 |
| 2025-09-25 | 51.93 | $6.10 | 523500 |
| 2025-09-24 | 57.33 | $6.18 | 483500 |
| 2025-09-23 | 61.92 | $6.24 | 1.5M |
| 2025-09-22 | 59.34 | $6.19 | 1.4M |
| 2025-09-19 | 53.35 | $6.09 | 553020 |
| 2025-09-18 | 53.35 | $6.09 | 469151 |
| 2025-09-17 | 52.72 | $6.08 | 567124 |
| 2025-09-16 | 52.11 | $6.07 | 941923 |
| 2025-09-15 | 75.31 | $6.32 | 791605 |
| 2025-09-12 | 73.99 | $6.29 | 578600 |
| 2025-09-11 | 73.07 | $6.27 | 501100 |
| 2025-09-10 | 67.04 | $6.16 | 471358 |
| 2025-09-09 | 67.04 | $6.16 | 394310 |
| 2025-09-08 | 66.42 | $6.15 | 307239 |
| 2025-09-05 | 65.81 | $6.14 | 408600 |
| 2025-09-04 | 68.16 | $6.16 | 343545 |
| 2025-09-03 | 65.21 | $6.11 | 500600 |
| 2025-09-02 | 64.59 | $6.10 | 578518 |
| 2025-08-29 | 65.71 | $6.11 | 591011 |
| 2025-08-28 | 61.25 | $6.04 | 419282 |
| 2025-08-27 | 61.25 | $6.04 | 259127 |
| 2025-08-26 | 60.59 | $6.03 | 366400 |
| 2025-08-25 | 58.58 | $6.00 | 256300 |
| 2025-08-22 | 58.58 | $6.00 | 673100 |
| 2025-08-21 | 54.38 | $5.94 | 385692 |
| 2025-08-20 | 59.13 | $5.99 | 188700 |
| 2025-08-19 | 60.12 | $6.00 | 290104 |
| 2025-08-18 | 58.80 | $5.98 | 251600 |
| 2025-08-15 | 57.46 | $5.96 | 262600 |
| 2025-08-14 | 60.25 | $5.99 | 317911 |
| 2025-08-13 | 59.63 | $5.98 | 358013 |
| 2025-08-12 | 57.75 | $5.95 | 343100 |
| 2025-08-11 | 53.65 | $5.89 | 266612 |
| 2025-08-08 | 54.49 | $5.90 | 267208 |
| 2025-08-07 | 57.03 | $5.93 | 385100 |
| 2025-08-06 | 54.33 | $5.89 | 222622 |
| 2025-08-05 | 52.20 | $5.86 | 404514 |
| 2025-08-04 | 53.79 | $5.88 | 234537 |
| 2025-08-01 | 49.39 | $5.82 | 375400 |
| 2025-07-31 | 49.39 | $5.82 | 415621 |
| 2025-07-30 | 52.39 | $5.86 | 279300 |
| 2025-07-29 | 55.60 | $5.90 | 271700 |
| 2025-07-28 | 57.27 | $5.92 | 618356 |
| 2025-07-25 | 60.73 | $5.96 | 337100 |
| 2025-07-24 | 59.57 | $5.94 | 442549 |
| 2025-07-23 | 58.40 | $5.92 | 521428 |
| 2025-07-22 | 59.21 | $5.93 | 324103 |
| 2025-07-21 | 56.94 | $5.89 | 368300 |
| 2025-07-18 | 58.49 | $5.91 | 584913 |
| 2025-07-17 | 57.39 | $5.89 | 247019 |
| 2025-07-16 | 55.12 | $5.85 | 320246 |
| 2025-07-15 | 52.74 | $5.81 | 629700 |
| 2025-07-14 | 58.66 | $5.89 | 337100 |
| 2025-07-11 | 59.46 | $5.90 | 256228 |
| 2025-07-10 | 61.02 | $5.92 | 265000 |
| 2025-07-09 | 60.53 | $5.91 | 296700 |
| 2025-07-08 | 59.05 | $5.88 | 325116 |
| 2025-07-07 | 59.05 | $5.88 | 506400 |
| 2025-07-03 | 62.58 | $5.93 | 501039 |
| 2025-07-02 | 61.26 | $5.90 | 537048 |
| 2025-07-01 | 59.45 | $5.86 | 491153 |
| 2025-06-30 | 57.56 | $5.82 | 583404 |
| 2025-06-27 | 55.60 | $5.78 | 401333 |
| 2025-06-26 | 54.08 | $5.75 | 392300 |
| 2025-06-25 | 53.07 | $5.73 | 298800 |
| 2025-06-24 | 52.57 | $5.72 | 508500 |
| 2025-06-23 | 54.78 | $5.76 | 1.8M |
| 2025-06-20 | 51.91 | $5.70 | 1.3M |
| 2025-06-18 | 47.70 | $5.62 | 554818 |
| 2025-06-17 | 44.83 | $5.57 | 574756 |
| 2025-06-16 | 46.78 | $5.61 | 540343 |
| 2025-06-13 | 44.49 | $5.57 | 1.2M |
| 2025-06-12 | 63.25 | $5.86 | 664200 |
| 2025-06-11 | 63.25 | $5.86 | 368310 |
| 2025-06-10 | 64.09 | $5.87 | 583943 |
| 2025-06-09 | 62.18 | $5.83 | 549406 |
| 2025-06-06 | 60.16 | $5.79 | 402341 |
| 2025-06-05 | 59.65 | $5.78 | 422828 |
| 2025-06-04 | 59.65 | $5.78 | 279415 |
| 2025-06-03 | 60.35 | $5.79 | 500700 |
| 2025-06-02 | 59.45 | $5.77 | 383786 |
| 2025-05-30 | 59.01 | $5.76 | 534389 |
| 2025-05-29 | 59.62 | $5.77 | 420700 |
| 2025-05-28 | 57.51 | $5.72 | 696706 |
| 2025-05-27 | 61.81 | $5.79 | 483413 |
| 2025-05-23 | 58.89 | $5.72 | 400117 |
| 2025-05-22 | 58.02 | $5.70 | 428300 |
| 2025-05-21 | 58.61 | $5.71 | 513300 |
| 2025-05-20 | 62.22 | $5.77 | 370300 |
| 2025-05-19 | 62.22 | $5.77 | 583136 |
| 2025-05-16 | 61.51 | $5.75 | 620100 |
| 2025-05-15 | 62.63 | $5.77 | 502800 |
| 2025-05-14 | 60.58 | $5.71 | 297200 |
| 2025-05-13 | 62.20 | $5.74 | 499400 |
| 2025-05-12 | 61.88 | $5.73 | 607303 |
| 2025-05-09 | 56.98 | $5.59 | 356847 |
| 2025-05-08 | 56.22 | $5.57 | 420303 |
| 2025-05-07 | 56.22 | $5.57 | 474425 |
| 2025-05-06 | 55.51 | $5.55 | 292615 |
| 2025-05-05 | 55.51 | $5.55 | 541300 |
| 2025-05-02 | 58.06 | $5.61 | 450400 |
| 2025-05-01 | 54.76 | $5.51 | 787912 |
| 2025-04-30 | 53.73 | $5.48 | 338200 |
| 2025-04-29 | 54.52 | $5.50 | 611300 |
| 2025-04-28 | 52.17 | $5.43 | 533649 |
| 2025-04-25 | 50.80 | $5.39 | 589712 |
| 2025-04-24 | 49.77 | $5.36 | 441419 |
| 2025-04-23 | 47.68 | $5.30 | 586803 |
| 2025-04-22 | 46.63 | $5.27 | 263800 |
| 2025-04-21 | 43.01 | $5.17 | 585238 |
| 2025-04-17 | 45.98 | $5.27 | 640100 |
| 2025-04-16 | 43.77 | $5.21 | 434105 |
| 2025-04-15 | 47.12 | $5.32 | 456600 |
| 2025-04-14 | 46.41 | $5.30 | 350600 |
| 2025-04-11 | 43.91 | $5.23 | 426300 |
| 2025-04-10 | 41.30 | $5.16 | 755200 |
| 2025-04-09 | 46.26 | $5.33 | 1.1M |
| 2025-04-08 | 29.14 | $4.97 | 881213 |
| 2025-04-07 | 29.90 | $5.00 | 1.8M |
| 2025-04-04 | 31.17 | $5.05 | 2.2M |
| 2025-04-03 | 41.65 | $5.36 | 1.1M |
| 2025-04-02 | 48.67 | $5.50 | 419525 |
| 2025-04-01 | 47.47 | $5.48 | 492000 |
| 2025-03-31 | 49.11 | $5.51 | 497300 |
| 2025-03-28 | 48.55 | $5.50 | 446100 |
| 2025-03-27 | 50.67 | $5.54 | 369819 |
| 2025-03-26 | 50.16 | $5.53 | 401245 |
| 2025-03-25 | 52.24 | $5.57 | 585700 |
| 2025-03-24 | 57.98 | $5.67 | 1.9M |
| 2025-03-21 | 54.67 | $5.60 | 1.7M |
| 2025-03-20 | 48.63 | $5.49 | 565300 |
| 2025-03-19 | 44.83 | $5.43 | 549341 |
| 2025-03-18 | 40.65 | $5.37 | 459700 |
| 2025-03-17 | 41.65 | $5.39 | 1.0M |
| 2025-03-14 | 47.15 | $5.49 | 528000 |
| 2025-03-13 | 45.08 | $5.46 | 549701 |
| 2025-03-12 | 48.06 | $5.51 | 563021 |
| 2025-03-11 | 49.30 | $5.53 | 671900 |
| 2025-03-10 | 44.55 | $5.46 | 755441 |
| 2025-03-07 | 54.19 | $5.60 | 478326 |
| 2025-03-06 | 52.08 | $5.57 | 478183 |
| 2025-03-05 | 53.64 | $5.59 | 456113 |
| 2025-03-04 | 49.30 | $5.53 | 588000 |
| 2025-03-03 | 50.81 | $5.55 | 496800 |
| 2025-02-28 | 52.33 | $5.57 | 282143 |
| 2025-02-27 | 44.43 | $5.47 | 562943 |
| 2025-02-26 | 49.06 | $5.53 | 352801 |
| 2025-02-25 | 50.74 | $5.55 | 609700 |
| 2025-02-24 | 49.93 | $5.54 | 371234 |
| 2025-02-21 | 50.72 | $5.55 | 453700 |
| 2025-02-20 | 55.78 | $5.61 | 390944 |
| 2025-02-19 | 58.55 | $5.64 | 453214 |
| 2025-02-18 | 55.01 | $5.59 | 462807 |
| 2025-02-14 | 51.89 | $5.55 | 531000 |
| 2025-02-13 | 52.76 | $5.56 | 298500 |
| 2025-02-12 | 51.99 | $5.55 | 627900 |
| 2025-02-11 | 51.99 | $5.55 | 252514 |
| 2025-02-10 | 51.28 | $5.54 | 285005 |
| 2025-02-07 | 50.58 | $5.53 | 354036 |
| 2025-02-06 | 52.73 | $5.56 | 351664 |
| 2025-02-05 | 53.45 | $5.57 | 299147 |
| 2025-02-04 | 49.53 | $5.51 | 376000 |
| 2025-02-03 | 49.53 | $5.51 | 640130 |
| 2025-01-31 | 50.82 | $5.53 | 407809 |
| 2025-01-30 | 54.16 | $5.58 | 415041 |
| 2025-01-29 | 51.75 | $5.54 | 671700 |
| 2025-01-28 | 58.31 | $5.63 | 300000 |
| 2025-01-27 | 59.91 | $5.65 | 675800 |
| 2025-01-24 | 59.91 | $5.65 | 1.0M |
| 2025-01-23 | 52.90 | $5.53 | 472200 |
| 2025-01-22 | 51.55 | $5.51 | 406713 |
| 2025-01-21 | 53.74 | $5.54 | 320683 |
| 2025-01-17 | 51.12 | $5.50 | 423245 |
| 2025-01-16 | 46.82 | $5.44 | 228500 |
| 2025-01-15 | 46.82 | $5.44 | 398600 |
| 2025-01-14 | 40.54 | $5.36 | 600718 |
| 2025-01-13 | 40.54 | $5.36 | 334179 |
| 2025-01-10 | 41.65 | $5.38 | 623931 |
| 2025-01-08 | 41.65 | $5.38 | 390700 |
| 2025-01-07 | 40.92 | $5.37 | 522791 |
| 2025-01-06 | 41.92 | $5.39 | 400884 |
| 2025-01-03 | 43.42 | $5.42 | 309900 |
| 2025-01-02 | 40.01 | $5.37 | 445728 |
| 2024-12-31 | 40.47 | $5.38 | 394026 |
| 2024-12-30 | 40.47 | $5.38 | 657800 |
| 2024-12-27 | 39.84 | $5.37 | 662300 |
| 2024-12-26 | 43.33 | $5.45 | 375400 |
| 2024-12-24 | 41.50 | $5.42 | 427930 |
| 2024-12-23 | 41.93 | $5.43 | 478739 |
| 2024-12-20 | 45.01 | $5.50 | 2.5M |
| 2024-12-19 | 36.09 | $5.36 | 1.7M |
| 2024-12-18 | 36.09 | $5.36 | 760200 |
| 2024-12-17 | 44.46 | $5.54 | 502900 |
| 2024-12-16 | 41.60 | $5.50 | 929921 |
| 2024-12-13 | 46.74 | $5.59 | 958800 |
| 2024-12-12 | 60.06 | $5.76 | 816909 |
| 2024-12-11 | 62.04 | $5.78 | 986921 |
| 2024-12-10 | 60.17 | $5.75 | 689700 |
| 2024-12-09 | 64.17 | $5.79 | 650700 |
| 2024-12-06 | 68.50 | $5.83 | 431871 |
| 2024-12-05 | 67.98 | $5.82 | 589900 |
| 2024-12-04 | 66.43 | $5.79 | 483729 |
| 2024-12-03 | 69.64 | $5.82 | 419906 |
| 2024-12-02 | 68.18 | $5.79 | 541996 |
| 2024-11-29 | 68.18 | $5.79 | 221500 |
| 2024-11-27 | 67.23 | $5.77 | 740544 |
| 2024-11-26 | 67.23 | $5.77 | 495700 |
| 2024-11-25 | 66.32 | $5.75 | 802012 |
| 2024-11-22 | 63.43 | $5.69 | 535128 |
| 2024-11-21 | 59.60 | $5.62 | 512114 |
| 2024-11-20 | 55.82 | $5.56 | 585738 |
| 2024-11-19 | 55.82 | $5.56 | 367800 |
| 2024-11-18 | 55.82 | $5.56 | 459958 |
| 2024-11-15 | 52.65 | $5.51 | 608327 |
| 2024-11-14 | 52.65 | $5.51 | 427426 |
| 2024-11-13 | 57.89 | $5.58 | 337800 |
| 2024-11-12 | 57.31 | $5.57 | 474700 |
| 2024-11-11 | 61.30 | $5.62 | 653505 |
| 2024-11-08 | 59.14 | $5.58 | 432300 |
| 2024-11-07 | 58.03 | $5.56 | 727827 |
| 2024-11-06 | 57.48 | $5.55 | 1.1M |
| 2024-11-05 | 50.74 | $5.44 | 370719 |
| 2024-11-04 | 44.68 | $5.36 | 928436 |
| 2024-11-01 | 46.02 | $5.38 | 830000 |
| 2024-10-31 | 45.24 | $5.37 | 694408 |
| 2024-10-30 | 50.07 | $5.44 | 320400 |
| 2024-10-29 | 48.58 | $5.42 | 278454 |
| 2024-10-28 | 47.84 | $5.41 | 236146 |
| 2024-10-25 | 46.38 | $5.39 | 532200 |
| 2024-10-24 | 48.99 | $5.43 | 414362 |
| 2024-10-23 | 46.86 | $5.40 | 404400 |
| 2024-10-22 | 50.90 | $5.46 | 389535 |
| 2024-10-21 | 53.08 | $5.49 | 735600 |
| 2024-10-18 | 53.80 | $5.50 | 563842 |
| 2024-10-17 | 49.88 | $5.44 | 338858 |
| 2024-10-16 | 51.98 | $5.47 | 350400 |
| 2024-10-15 | 51.33 | $5.46 | 475200 |
| 2024-10-14 | 52.00 | $5.47 | 360424 |
| 2024-10-11 | 50.16 | $5.44 | 411500 |
| 2024-10-10 | 47.61 | $5.40 | 328940 |
| 2024-10-09 | 49.41 | $5.43 | 473571 |
| 2024-10-08 | 46.86 | $5.39 | 572692 |
| 2024-10-07 | 46.22 | $5.38 | 442000 |
| 2024-10-04 | 49.64 | $5.44 | 318600 |
| 2024-10-03 | 45.83 | $5.38 | 604500 |
| 2024-10-02 | 51.37 | $5.47 | 310000 |
| 2024-10-01 | 50.74 | $5.46 | 584119 |
| 2024-09-30 | 52.68 | $5.49 | 757000 |
| 2024-09-27 | 51.50 | $5.47 | 441500 |
| 2024-09-26 | 49.73 | $5.44 | 741200 |
| 2024-09-25 | 50.31 | $5.45 | 582800 |
| 2024-09-24 | 52.66 | $5.49 | 483500 |
| 2024-09-23 | 57.09 | $5.56 | 2.1M |
| 2024-09-20 | 53.93 | $5.50 | 862500 |
| 2024-09-19 | 51.68 | $5.46 | 722600 |
| 2024-09-18 | 48.71 | $5.41 | 501300 |
| 2024-09-17 | 46.84 | $5.38 | 547500 |
| 2024-09-16 | 45.59 | $5.36 | 1.4M |
| 2024-09-13 | 53.36 | $5.49 | 1.2M |
| 2024-09-12 | 55.43 | $5.52 | 733401 |
| 2024-09-11 | 54.88 | $5.51 | 561900 |
| 2024-09-10 | 55.53 | $5.52 | 651400 |
| 2024-09-09 | 56.17 | $5.53 | 497302 |
| 2024-09-06 | 51.98 | $5.45 | 424800 |
| 2024-09-05 | 57.90 | $5.54 | 542100 |
| 2024-09-04 | 58.61 | $5.55 | 610142 |
| 2024-09-03 | 56.06 | $5.50 | 807887 |
| 2024-08-30 | 63.47 | $5.60 | 299900 |
| 2024-08-29 | 61.03 | $5.55 | 624232 |
| 2024-08-28 | 60.01 | $5.53 | 590200 |
| 2024-08-27 | 59.51 | $5.52 | 377127 |
| 2024-08-26 | 60.22 | $5.53 | 765115 |
| 2024-08-23 | 58.81 | $5.50 | 555243 |
| 2024-08-22 | 54.15 | $5.41 | 233125 |
| 2024-08-21 | 55.47 | $5.43 | 246700 |
| 2024-08-20 | 53.87 | $5.40 | 486500 |
| 2024-08-19 | 53.87 | $5.40 | 604900 |
| 2024-08-16 | 52.84 | $5.38 | 259648 |
| 2024-08-15 | 50.77 | $5.34 | 428900 |
| 2024-08-14 | 47.47 | $5.28 | 392337 |
| 2024-08-13 | 46.33 | $5.26 | 364823 |
| 2024-08-12 | 45.20 | $5.24 | 224500 |
| 2024-08-09 | 47.08 | $5.28 | 262300 |
| 2024-08-08 | 47.55 | $5.29 | 465414 |
| 2024-08-07 | 40.82 | $5.17 | 371612 |
| 2024-08-06 | 40.22 | $5.16 | 575700 |
| 2024-08-05 | 39.63 | $5.15 | 1.2M |
| 2024-08-02 | 43.72 | $5.25 | 875140 |
| 2024-08-01 | 50.10 | $5.38 | 464928 |
| 2024-07-31 | 56.08 | $5.48 | 504600 |
| 2024-07-30 | 52.88 | $5.42 | 363700 |
| 2024-07-29 | 51.76 | $5.40 | 532202 |
| 2024-07-26 | 51.76 | $5.40 | 405201 |
| 2024-07-25 | 47.25 | $5.32 | 555543 |
| 2024-07-24 | 48.88 | $5.35 | 361306 |
| 2024-07-23 | 52.92 | $5.42 | 282334 |
| 2024-07-22 | 51.84 | $5.40 | 487113 |
| 2024-07-19 | 48.47 | $5.34 | 718855 |
| 2024-07-18 | 51.92 | $5.40 | 413420 |
| 2024-07-17 | 58.52 | $5.50 | 533800 |
| 2024-07-16 | 58.02 | $5.49 | 532800 |
| 2024-07-15 | 53.11 | $5.40 | 453252 |
| 2024-07-12 | 53.11 | $5.40 | 609200 |
| 2024-07-11 | 48.27 | $5.32 | 519000 |
| 2024-07-10 | 46.29 | $5.29 | 378604 |
| 2024-07-09 | 44.27 | $5.26 | 315700 |
| 2024-07-08 | 43.59 | $5.25 | 500502 |
| 2024-07-05 | 44.62 | $5.27 | 303224 |
| 2024-07-03 | 47.25 | $5.32 | 317823 |
| 2024-07-02 | 42.76 | $5.25 | 527400 |
| 2024-07-01 | 40.70 | $5.22 | 461043 |
| 2024-06-28 | 39.32 | $5.20 | 1.4M |
| 2024-06-27 | 42.11 | $5.26 | 465470 |
| 2024-06-26 | 42.11 | $5.26 | 489000 |
| 2024-06-25 | 43.51 | $5.29 | 624704 |
| 2024-06-24 | 45.42 | $5.33 | 982957 |
| 2024-06-21 | 50.12 | $5.42 | 2.3M |
| 2024-06-20 | 38.75 | $5.25 | 1.1M |
| 2024-06-18 | 37.14 | $5.23 | 657128 |
| 2024-06-17 | 38.09 | $5.25 | 463813 |
| 2024-06-14 | 37.33 | $5.24 | 493020 |
| 2024-06-13 | 37.33 | $5.24 | 1.4M |
| 2024-06-12 | 49.32 | $5.46 | 1.1M |
| 2024-06-11 | 55.48 | $5.54 | 496045 |
| 2024-06-10 | 56.31 | $5.55 | 681321 |
| 2024-06-07 | 58.84 | $5.58 | 670705 |
| 2024-06-06 | 57.64 | $5.56 | 367211 |
| 2024-06-05 | 58.45 | $5.57 | 657800 |
| 2024-06-04 | 53.47 | $5.49 | 554700 |
| 2024-06-03 | 53.47 | $5.49 | 650300 |
| 2024-05-31 | 53.47 | $5.49 | 494039 |
| 2024-05-30 | 45.83 | $5.38 | 680211 |
| 2024-05-29 | 47.87 | $5.41 | 563100 |
| 2024-05-28 | 54.81 | $5.50 | 366200 |
| 2024-05-24 | 61.39 | $5.57 | 367447 |
| 2024-05-23 | 59.41 | $5.54 | 548200 |
| 2024-05-22 | 65.84 | $5.60 | 394700 |
| 2024-05-21 | 68.17 | $5.62 | 517300 |
| 2024-05-20 | 67.06 | $5.60 | 408000 |
| 2024-05-17 | 64.72 | $5.56 | 333100 |
| 2024-05-16 | 63.49 | $5.54 | 562758 |
| 2024-05-15 | 62.88 | $5.53 | 522800 |
| 2024-05-14 | 60.34 | $5.49 | 509038 |
| 2024-05-13 | 57.58 | $5.45 | 385341 |
| 2024-05-10 | 59.55 | $5.47 | 308516 |
| 2024-05-09 | 60.53 | $5.48 | 306100 |
| 2024-05-08 | 56.43 | $5.42 | 225404 |
| 2024-05-07 | 53.37 | $5.38 | 369153 |
| 2024-05-06 | 52.58 | $5.37 | 323257 |
| 2024-05-03 | 50.99 | $5.35 | 313617 |
| 2024-05-02 | 49.39 | $5.33 | 289400 |
| 2024-05-01 | 46.92 | $5.30 | 379100 |
| 2024-04-30 | 46.08 | $5.29 | 353200 |
| 2024-04-29 | 48.24 | $5.32 | 458759 |
| 2024-04-26 | 47.46 | $5.31 | 194400 |
| 2024-04-25 | 46.70 | $5.30 | 460411 |
| 2024-04-24 | 47.35 | $5.31 | 310531 |
| 2024-04-23 | 46.64 | $5.30 | 334700 |
| 2024-04-22 | 45.95 | $5.29 | 383019 |
| 2024-04-19 | 40.03 | $5.21 | 567800 |
| 2024-04-18 | 40.03 | $5.21 | 679500 |
| 2024-04-17 | 40.03 | $5.21 | 303528 |
| 2024-04-16 | 41.00 | $5.23 | 628143 |
| 2024-04-15 | 36.66 | $5.17 | 497900 |
| 2024-04-12 | 42.04 | $5.28 | 354802 |
| 2024-04-11 | 44.29 | $5.32 | 301511 |
| 2024-04-10 | 44.86 | $5.33 | 504032 |
| 2024-04-09 | 50.39 | $5.42 | 374200 |
| 2024-04-08 | 50.39 | $5.42 | 334843 |
| 2024-04-05 | 48.48 | $5.39 | 539251 |
| 2024-04-04 | 47.19 | $5.37 | 499800 |
| 2024-04-03 | 48.34 | $5.39 | 425443 |
| 2024-04-02 | 47.73 | $5.38 | 541000 |
| 2024-04-01 | 50.55 | $5.43 | 928400 |
| 2024-03-28 | 56.21 | $5.52 | 714600 |
| 2024-03-27 | 58.27 | $5.55 | 594850 |
| 2024-03-26 | 55.14 | $5.49 | 651129 |
| 2024-03-25 | 56.48 | $5.51 | 399139 |
| 2024-03-22 | 59.23 | $5.55 | 1.1M |
| 2024-03-21 | 56.73 | $5.50 | 2.0M |
| 2024-03-20 | 59.50 | $5.54 | 841400 |
| 2024-03-19 | 54.19 | $5.44 | 571000 |
| 2024-03-18 | 53.02 | $5.42 | 693545 |
| 2024-03-15 | 52.45 | $5.41 | 288421 |
| 2024-03-14 | 52.45 | $5.41 | 502279 |
| 2024-03-13 | 53.64 | $5.43 | 1.2M |
| 2024-03-12 | 77.96 | $5.72 | 1.4M |
| 2024-03-11 | 74.56 | $5.63 | 764789 |
| 2024-03-08 | 73.25 | $5.60 | 562039 |
| 2024-03-07 | 73.25 | $5.60 | 607607 |
| 2024-03-06 | 71.01 | $5.55 | 593542 |
| 2024-03-05 | 70.54 | $5.54 | 538300 |
| 2024-03-04 | 73.95 | $5.57 | 645555 |
| 2024-03-01 | 71.79 | $5.52 | 566846 |
| 2024-02-29 | 69.89 | $5.48 | 577100 |
| 2024-02-28 | 67.84 | $5.44 | 385400 |
| 2024-02-27 | 67.31 | $5.43 | 506200 |
| 2024-02-26 | 65.70 | $5.40 | 548300 |
| 2024-02-23 | 64.60 | $5.38 | 604141 |
| 2024-02-22 | 63.48 | $5.36 | 488500 |
| 2024-02-21 | 61.16 | $5.32 | 357600 |
| 2024-02-20 | 61.16 | $5.32 | 420400 |
| 2024-02-16 | 61.16 | $5.32 | 599100 |
| 2024-02-15 | 64.69 | $5.36 | 603700 |
| 2024-02-14 | 62.09 | $5.31 | 653844 |
| 2024-02-13 | 57.31 | $5.23 | 789500 |
| 2024-02-12 | 62.96 | $5.29 | 798045 |
| 2024-02-09 | 61.14 | $5.26 | 459133 |
| 2024-02-08 | 64.14 | $5.29 | 428586 |
| 2024-02-07 | 62.39 | $5.26 | 820225 |
| 2024-02-06 | 59.91 | $5.22 | 554000 |
| 2024-02-05 | 57.93 | $5.19 | 696916 |
| 2024-02-02 | 57.26 | $5.18 | 525800 |
| 2024-02-01 | 56.61 | $5.17 | 826802 |
| 2024-01-31 | 52.46 | $5.11 | 665800 |
| 2024-01-30 | 54.96 | $5.14 | 599200 |
| 2024-01-29 | 57.56 | $5.17 | 625336 |
| 2024-01-26 | 53.36 | $5.11 | 486700 |
| 2024-01-25 | 54.21 | $5.12 | 420400 |
| 2024-01-24 | 51.27 | $5.08 | 539100 |
| 2024-01-23 | 53.73 | $5.11 | 376900 |
| 2024-01-22 | 53.02 | $5.10 | 681431 |
| 2024-01-19 | 50.85 | $5.07 | 454608 |
| 2024-01-18 | 50.85 | $5.07 | 547307 |
| 2024-01-17 | 48.73 | $5.04 | 967831 |
| 2024-01-16 | 45.75 | $5.00 | 1.1M |
| 2024-01-12 | 45.75 | $5.00 | 606100 |
| 2024-01-11 | 46.98 | $5.02 | 456300 |
| 2024-01-10 | 46.98 | $5.02 | 432011 |
| 2024-01-09 | 46.33 | $5.01 | 513300 |
| 2024-01-08 | 46.88 | $5.02 | 579234 |
| 2024-01-05 | 43.72 | $4.97 | 539335 |
| 2024-01-04 | 44.73 | $4.99 | 870603 |
| 2024-01-03 | 45.23 | $5.00 | 680545 |
| 2024-01-02 | 47.74 | $5.05 | 588400 |
| 2023-12-29 | 49.31 | $5.08 | 1.3M |
| 2023-12-28 | 52.00 | $5.13 | 697110 |
| 2023-12-27 | 51.50 | $5.12 | 967500 |
| 2023-12-26 | 54.20 | $5.17 | 1.6M |
| 2023-12-22 | 52.30 | $5.13 | 1.6M |
| 2023-12-21 | 51.34 | $5.11 | 769608 |
| 2023-12-20 | 44.43 | $4.98 | 1.1M |
| 2023-12-19 | 47.38 | $5.04 | 906000 |
| 2023-12-18 | 48.40 | $5.06 | 1.5M |
| 2023-12-15 | 49.92 | $5.09 | 1.2M |
| 2023-12-14 | 54.86 | $5.18 | 1.1M |
| 2023-12-13 | 65.04 | $5.33 | 952620 |
| 2023-12-12 | 62.86 | $5.28 | 790007 |
| 2023-12-11 | 63.61 | $5.29 | 628890 |
| 2023-12-08 | 59.96 | $5.21 | 501627 |
| 2023-12-07 | 57.42 | $5.16 | 406935 |
| 2023-12-06 | 56.90 | $5.15 | 575542 |
| 2023-12-05 | 54.25 | $5.10 | 648400 |
| 2023-12-04 | 57.62 | $5.15 | 519600 |
| 2023-12-01 | 56.59 | $5.13 | 669000 |
| 2023-11-30 | 55.05 | $5.10 | 383367 |
| 2023-11-29 | 55.05 | $5.10 | 297714 |
| 2023-11-28 | 54.56 | $5.09 | 281607 |
| 2023-11-27 | 55.13 | $5.10 | 367500 |
| 2023-11-24 | 55.13 | $5.10 | 189714 |
| 2023-11-22 | 55.65 | $5.11 | 330130 |
| 2023-11-21 | 55.25 | $5.10 | 370517 |
| 2023-11-20 | 56.72 | $5.13 | 564853 |
| 2023-11-17 | 53.59 | $5.05 | 397312 |
| 2023-11-16 | 51.08 | $4.99 | 611817 |
| 2023-11-15 | 51.52 | $5.00 | 537127 |
| 2023-11-14 | 49.00 | $4.94 | 418500 |
| 2023-11-13 | 43.94 | $4.83 | 364875 |
| 2023-11-10 | 43.94 | $4.83 | 447216 |
| 2023-11-09 | 38.96 | $4.73 | 873527 |
| 2023-11-08 | 42.95 | $4.84 | 399611 |
| 2023-11-07 | 44.52 | $4.88 | 596916 |
| 2023-11-06 | 47.85 | $4.96 | 767520 |
| 2023-11-03 | 51.50 | $5.04 | 513332 |
| 2023-11-02 | 46.12 | $4.93 | 654200 |
| 2023-11-01 | 33.36 | $4.73 | 445301 |
| 2023-10-31 | 25.84 | $4.64 | 608144 |
| 2023-10-30 | 23.10 | $4.61 | 624300 |
| 2023-10-27 | 21.25 | $4.59 | 738200 |
| 2023-10-26 | 23.68 | $4.68 | 654200 |
| 2023-10-25 | 25.20 | $4.73 | 720423 |
| 2023-10-24 | 26.50 | $4.77 | 622190 |
| 2023-10-23 | 27.85 | $4.81 | 752931 |
| 2023-10-20 | 30.05 | $4.87 | 451323 |
| 2023-10-19 | 31.63 | $4.91 | 585800 |
| 2023-10-18 | 34.19 | $4.97 | 435000 |
| 2023-10-17 | 37.56 | $5.04 | 345400 |
| 2023-10-16 | 35.84 | $5.02 | 490900 |
| 2023-10-13 | 34.12 | $5.00 | 397247 |
| 2023-10-12 | 37.46 | $5.07 | 347700 |
| 2023-10-11 | 35.75 | $5.05 | 381307 |
| 2023-10-10 | 37.20 | $5.08 | 205710 |
| 2023-10-09 | 34.69 | $5.05 | 425664 |
| 2023-10-06 | 30.28 | $5.00 | 423785 |
| 2023-10-05 | 30.67 | $5.01 | 376437 |
| 2023-10-04 | 31.45 | $5.03 | 441320 |
| 2023-10-03 | 28.88 | $5.00 | 648000 |
| 2023-10-02 | 33.67 | $5.12 | 486100 |
| 2023-09-29 | 34.12 | $5.13 | 527333 |
| 2023-09-28 | 35.47 | $5.16 | 719834 |
| 2023-09-27 | 36.37 | $5.18 | 510212 |
| 2023-09-26 | 36.82 | $5.19 | 648416 |
| 2023-09-25 | 42.83 | $5.31 | 1.2M |
| 2023-09-22 | 41.32 | $5.29 | 1.3M |
| 2023-09-21 | 39.01 | $5.26 | 745838 |
| 2023-09-20 | 39.50 | $5.27 | 514900 |
| 2023-09-19 | 38.77 | $5.26 | 488305 |
| 2023-09-18 | 38.77 | $5.26 | 468217 |
| 2023-09-15 | 39.20 | $5.27 | 466300 |
| 2023-09-14 | 42.31 | $5.34 | 774900 |
| 2023-09-13 | 53.92 | $5.54 | 929919 |
| 2023-09-12 | 49.29 | $5.47 | 509500 |
| 2023-09-11 | 43.09 | $5.39 | 364900 |
| 2023-09-08 | 43.09 | $5.39 | 408835 |
| 2023-09-07 | 40.63 | $5.36 | 551700 |
| 2023-09-06 | 41.19 | $5.37 | 453906 |
| 2023-09-05 | 42.89 | $5.40 | 337900 |
| 2023-09-01 | 46.53 | $5.46 | 467600 |
| 2023-08-31 | 46.53 | $5.46 | 436600 |
| 2023-08-30 | 48.38 | $5.49 | 299321 |
| 2023-08-29 | 47.72 | $5.48 | 316763 |
| 2023-08-28 | 42.87 | $5.41 | 458000 |
| 2023-08-25 | 41.39 | $5.39 | 552034 |
| 2023-08-24 | 38.36 | $5.35 | 295711 |
| 2023-08-23 | 40.34 | $5.39 | 316564 |
| 2023-08-22 | 33.86 | $5.31 | 318740 |
| 2023-08-21 | 35.70 | $5.35 | 446441 |
| 2023-08-18 | 34.00 | $5.33 | 438236 |
| 2023-08-17 | 34.88 | $5.35 | 461488 |
| 2023-08-16 | 37.16 | $5.40 | 440738 |
| 2023-08-15 | 39.10 | $5.44 | 468643 |
| 2023-08-14 | 43.42 | $5.52 | 343800 |
| 2023-08-11 | 41.90 | $5.50 | 438111 |
| 2023-08-10 | 43.00 | $5.52 | 264706 |
| 2023-08-09 | 42.28 | $5.51 | 251400 |
| 2023-08-08 | 40.12 | $5.48 | 545917 |
| 2023-08-07 | 41.60 | $5.51 | 463720 |
| 2023-08-04 | 38.75 | $5.47 | 618736 |
| 2023-08-03 | 39.67 | $5.49 | 651250 |
| 2023-08-02 | 40.58 | $5.51 | 657900 |
| 2023-08-01 | 44.49 | $5.59 | 675916 |
| 2023-07-31 | 48.97 | $5.67 | 523855 |
| 2023-07-28 | 48.97 | $5.67 | 337904 |
| 2023-07-27 | 45.89 | $5.62 | 451819 |
| 2023-07-26 | 48.68 | $5.67 | 526034 |
| 2023-07-25 | 50.42 | $5.70 | 279722 |
| 2023-07-24 | 50.42 | $5.70 | 276143 |
| 2023-07-21 | 51.53 | $5.72 | 330401 |
| 2023-07-20 | 52.63 | $5.74 | 320200 |
| 2023-07-19 | 54.86 | $5.78 | 389322 |
| 2023-07-18 | 57.15 | $5.82 | 290124 |
| 2023-07-17 | 53.95 | $5.75 | 246600 |
| 2023-07-14 | 53.95 | $5.75 | 390800 |
| 2023-07-13 | 56.68 | $5.80 | 413163 |
| 2023-07-12 | 57.23 | $5.81 | 598542 |
| 2023-07-11 | 53.36 | $5.72 | 275200 |
| 2023-07-10 | 52.91 | $5.71 | 441423 |
| 2023-07-07 | 50.16 | $5.65 | 636500 |
| 2023-07-06 | 51.59 | $5.68 | 287218 |
| 2023-07-05 | 57.27 | $5.79 | 448656 |
| 2023-07-03 | 61.98 | $5.87 | 263600 |
| 2023-06-30 | 59.19 | $5.80 | 245844 |
| 2023-06-29 | 57.93 | $5.77 | 397038 |
| 2023-06-28 | 56.22 | $5.73 | 227808 |
| 2023-06-27 | 56.77 | $5.74 | 371626 |
| 2023-06-26 | 58.39 | $5.77 | 1.0M |
| 2023-06-23 | 55.58 | $5.70 | 1.3M |
| 2023-06-22 | 54.75 | $5.68 | 612847 |
| 2023-06-21 | 49.35 | $5.56 | 416236 |
| 2023-06-20 | 50.30 | $5.58 | 361942 |
| 2023-06-16 | 50.30 | $5.58 | 651000 |
| 2023-06-15 | 54.06 | $5.66 | 660939 |
| 2023-06-14 | 50.07 | $5.57 | 663549 |
| 2023-06-13 | 61.99 | $5.78 | 860398 |
| 2023-06-12 | 58.90 | $5.71 | 622016 |
| 2023-06-09 | 57.48 | $5.68 | 298900 |
| 2023-06-08 | 58.12 | $5.69 | 288577 |
| 2023-06-07 | 57.67 | $5.68 | 390000 |
| 2023-06-06 | 54.97 | $5.62 | 317900 |
| 2023-06-05 | 49.32 | $5.51 | 446485 |
| 2023-06-02 | 52.75 | $5.57 | 643500 |
| 2023-06-01 | 44.85 | $5.44 | 492748 |
| 2023-05-31 | 39.70 | $5.37 | 391900 |
| 2023-05-30 | 36.48 | $5.33 | 478665 |
| 2023-05-26 | 37.43 | $5.35 | 992400 |
| 2023-05-25 | 38.38 | $5.37 | 560800 |
| 2023-05-24 | 40.84 | $5.42 | 296700 |
| 2023-05-23 | 42.93 | $5.46 | 237500 |
| 2023-05-22 | 42.93 | $5.46 | 351600 |
| 2023-05-19 | 44.47 | $5.49 | 355673 |
| 2023-05-18 | 45.51 | $5.51 | 252104 |
| 2023-05-17 | 43.64 | $5.48 | 209744 |
| 2023-05-16 | 38.28 | $5.40 | 316100 |
| 2023-05-15 | 41.56 | $5.47 | 255000 |
| 2023-05-12 | 37.95 | $5.42 | 457272 |
| 2023-05-11 | 40.83 | $5.48 | 327900 |
| 2023-05-10 | 40.83 | $5.48 | 368500 |
| 2023-05-09 | 43.30 | $5.53 | 250000 |
| 2023-05-08 | 44.85 | $5.56 | 205010 |
| 2023-05-05 | 43.57 | $5.54 | 378700 |
| 2023-05-04 | 40.29 | $5.49 | 414377 |
| 2023-05-03 | 43.15 | $5.55 | 345200 |
| 2023-05-02 | 44.14 | $5.57 | 461025 |
| 2023-05-01 | 47.80 | $5.64 | 526502 |
| 2023-04-28 | 48.90 | $5.66 | 342647 |
| 2023-04-27 | 47.17 | $5.63 | 302600 |
| 2023-04-26 | 42.88 | $5.56 | 355229 |
| 2023-04-25 | 48.19 | $5.66 | 190800 |
| 2023-04-24 | 50.57 | $5.70 | 228200 |
| 2023-04-21 | 50.57 | $5.70 | 353130 |
| 2023-04-20 | 50.01 | $5.69 | 244101 |
| 2023-04-19 | 52.25 | $5.73 | 337341 |
| 2023-04-18 | 52.81 | $5.74 | 379000 |
| 2023-04-17 | 51.83 | $5.72 | 338718 |
| 2023-04-14 | 48.79 | $5.66 | 299600 |
| 2023-04-13 | 50.82 | $5.70 | 285303 |
| 2023-04-12 | 48.26 | $5.65 | 225236 |
| 2023-04-11 | 48.26 | $5.65 | 322400 |
| 2023-04-10 | 46.76 | $5.62 | 231700 |
| 2023-04-06 | 46.76 | $5.62 | 174734 |
| 2023-04-05 | 47.59 | $5.64 | 148640 |
| 2023-04-04 | 48.83 | $5.67 | 248034 |
| 2023-04-03 | 51.36 | $5.73 | 320624 |
| 2023-03-31 | 51.79 | $5.74 | 353228 |
| 2023-03-30 | 47.67 | $5.64 | 501443 |
| 2023-03-29 | 49.68 | $5.69 | 319227 |
| 2023-03-28 | 47.13 | $5.63 | 255718 |
| 2023-03-27 | 48.30 | $5.66 | 981316 |
| 2023-03-24 | 46.63 | $5.62 | 1.3M |
| 2023-03-23 | 44.06 | $5.56 | 565511 |
| 2023-03-22 | 40.90 | $5.49 | 596700 |
| 2023-03-21 | 42.20 | $5.53 | 345000 |
| 2023-03-20 | 36.48 | $5.41 | 677000 |
| 2023-03-17 | 37.35 | $5.44 | 441412 |
| 2023-03-16 | 41.11 | $5.56 | 949600 |
| 2023-03-15 | 46.69 | $5.71 | 1.0M |
| 2023-03-14 | 47.93 | $5.74 | 508200 |
| 2023-03-13 | 41.56 | $5.61 | 772100 |
| 2023-03-10 | 47.02 | $5.74 | 475843 |
| 2023-03-09 | 49.40 | $5.79 | 457700 |
| 2023-03-08 | 54.63 | $5.89 | 497880 |
| 2023-03-07 | 54.17 | $5.88 | 542600 |
| 2023-03-06 | 58.71 | $5.96 | 393300 |
| 2023-03-03 | 57.87 | $5.94 | 472800 |
| 2023-03-02 | 53.37 | $5.84 | 287200 |
| 2023-03-01 | 52.90 | $5.83 | 545100 |
| 2023-02-28 | 51.48 | $5.80 | 548322 |
| 2023-02-27 | 51.48 | $5.80 | 377100 |
| 2023-02-24 | 49.66 | $5.76 | 500100 |
| 2023-02-23 | 55.61 | $5.88 | 256500 |
| 2023-02-22 | 51.46 | $5.79 | 501500 |
| 2023-02-21 | 49.99 | $5.76 | 452400 |
| 2023-02-17 | 55.32 | $5.86 | 224100 |
| 2023-02-16 | 53.43 | $5.82 | 242100 |
| 2023-02-15 | 56.26 | $5.87 | 276572 |
| 2023-02-14 | 54.90 | $5.84 | 422016 |
| 2023-02-13 | 54.45 | $5.83 | 593010 |
| 2023-02-10 | 52.19 | $5.78 | 421500 |
| 2023-02-09 | 54.24 | $5.82 | 313329 |
| 2023-02-08 | 54.24 | $5.82 | 270744 |
| 2023-02-07 | 55.71 | $5.85 | 368600 |
| 2023-02-06 | 54.93 | $5.83 | 293630 |
| 2023-02-03 | 55.40 | $5.84 | 406308 |
| 2023-02-02 | 62.92 | $5.99 | 520700 |
| 2023-02-01 | 59.81 | $5.90 | 336934 |
| 2023-01-31 | 57.95 | $5.85 | 252440 |
| 2023-01-30 | 53.88 | $5.75 | 284534 |
| 2023-01-27 | 57.58 | $5.82 | 379637 |
| 2023-01-26 | 57.19 | $5.81 | 260000 |
| 2023-01-25 | 55.60 | $5.77 | 401400 |
| 2023-01-24 | 52.68 | $5.70 | 370926 |
| 2023-01-23 | 53.64 | $5.72 | 366361 |
| 2023-01-20 | 51.55 | $5.67 | 289854 |
| 2023-01-19 | 48.93 | $5.61 | 642544 |
| 2023-01-18 | 50.22 | $5.64 | 521000 |
| 2023-01-17 | 51.96 | $5.68 | 535646 |
| 2023-01-13 | 53.27 | $5.71 | 325370 |
| 2023-01-12 | 54.13 | $5.73 | 343300 |
| 2023-01-11 | 51.51 | $5.66 | 345800 |
| 2023-01-10 | 47.43 | $5.56 | 390300 |
| 2023-01-09 | 43.84 | $5.48 | 429900 |
| 2023-01-06 | 43.39 | $5.47 | 509528 |
| 2023-01-05 | 42.03 | $5.44 | 283132 |
| 2023-01-04 | 44.74 | $5.52 | 274100 |
| 2023-01-03 | 42.08 | $5.46 | 347916 |
| 2022-12-30 | 42.73 | $5.48 | 412221 |
| 2022-12-29 | 39.63 | $5.41 | 384300 |
| 2022-12-28 | 39.63 | $5.41 | 585576 |
| 2022-12-27 | 46.06 | $5.61 | 352100 |
| 2022-12-23 | 43.45 | $5.55 | 350400 |
| 2022-12-22 | 43.01 | $5.54 | 351891 |
| 2022-12-21 | 46.79 | $5.65 | 278644 |
| 2022-12-20 | 42.89 | $5.56 | 528100 |
| 2022-12-19 | 46.10 | $5.65 | 652335 |
| 2022-12-16 | 46.85 | $5.67 | 1.5M |
| 2022-12-15 | 48.70 | $5.72 | 582840 |
| 2022-12-14 | 48.31 | $5.71 | 484032 |
| 2022-12-13 | 48.31 | $5.71 | 645000 |
| 2022-12-12 | 48.99 | $5.73 | 641757 |
| 2022-12-09 | 50.66 | $5.78 | 320800 |
| 2022-12-08 | 52.01 | $5.82 | 441038 |
| 2022-12-07 | 58.28 | $5.99 | 504300 |
| 2022-12-06 | 59.89 | $6.03 | 464400 |
| 2022-12-05 | 57.66 | $5.95 | 786040 |
| 2022-12-02 | 66.93 | $6.16 | 474881 |
| 2022-12-01 | 66.69 | $6.15 | 415200 |
| 2022-11-30 | 66.22 | $6.13 | 461678 |
| 2022-11-29 | 63.27 | $6.01 | 402937 |
| 2022-11-28 | 60.53 | $5.91 | 373600 |
| 2022-11-25 | 61.84 | $5.94 | 187821 |
| 2022-11-23 | 61.31 | $5.92 | 293025 |
| 2022-11-22 | 60.26 | $5.88 | 417500 |
| 2022-11-21 | 56.01 | $5.73 | 386844 |
| 2022-11-18 | 55.09 | $5.70 | 426100 |
| 2022-11-17 | 56.20 | $5.73 | 641300 |
| 2022-11-16 | 55.92 | $5.72 | 412647 |
| 2022-11-15 | 59.55 | $5.82 | 486700 |
| 2022-11-14 | 57.17 | $5.73 | 450600 |
| 2022-11-11 | 56.64 | $5.71 | 346200 |
| 2022-11-10 | 55.30 | $5.66 | 510835 |
| 2022-11-09 | 45.03 | $5.34 | 316800 |
| 2022-11-08 | 49.04 | $5.46 | 337700 |
| 2022-11-07 | 47.18 | $5.41 | 326438 |
| 2022-11-04 | 44.88 | $5.35 | 368128 |
| 2022-11-03 | 43.71 | $5.32 | 390910 |
| 2022-11-02 | 44.01 | $5.33 | 722000 |
| 2022-11-01 | 48.00 | $5.46 | 380300 |
| 2022-10-31 | 45.09 | $5.38 | 358542 |
| 2022-10-28 | 45.39 | $5.39 | 455937 |
| 2022-10-27 | 42.07 | $5.30 | 254344 |
| 2022-10-26 | 39.76 | $5.24 | 395900 |
| 2022-10-25 | 40.01 | $5.25 | 430738 |
| 2022-10-24 | 35.73 | $5.14 | 354221 |
| 2022-10-21 | 34.52 | $5.11 | 540300 |
| 2022-10-20 | 31.24 | $5.03 | 713721 |
| 2022-10-19 | 30.83 | $5.02 | 437362 |
| 2022-10-18 | 32.11 | $5.09 | 722000 |
| 2022-10-17 | 29.32 | $5.02 | 599409 |
| 2022-10-14 | 27.30 | $4.97 | 663123 |
| 2022-10-13 | 29.21 | $5.09 | 1.4M |
| 2022-10-12 | 27.19 | $5.04 | 857423 |
| 2022-10-11 | 29.94 | $5.21 | 551700 |
| 2022-10-10 | 31.17 | $5.28 | 440625 |
| 2022-10-07 | 32.82 | $5.37 | 514800 |
| 2022-10-06 | 35.18 | $5.49 | 481834 |
| 2022-10-05 | 37.99 | $5.62 | 340902 |
| 2022-10-04 | 41.63 | $5.77 | 465101 |
| 2022-10-03 | 32.63 | $5.55 | 809600 |
| 2022-09-30 | 30.31 | $5.50 | 319719 |
| 2022-09-29 | 31.33 | $5.55 | 685600 |
| 2022-09-28 | 34.19 | $5.68 | 402334 |
| 2022-09-27 | 33.30 | $5.66 | 516912 |
| 2022-09-26 | 35.59 | $5.76 | 849400 |
| 2022-09-23 | 37.29 | $5.83 | 1.9M |
| 2022-09-22 | 38.03 | $5.86 | 653600 |
| 2022-09-21 | 37.24 | $5.84 | 631147 |
| 2022-09-20 | 37.69 | $5.86 | 818525 |
| 2022-09-19 | 43.22 | $6.08 | 293640 |
| 2022-09-16 | 41.36 | $6.03 | 512452 |
| 2022-09-15 | 44.39 | $6.14 | 421024 |
| 2022-09-14 | 53.96 | $6.42 | 696600 |
| 2022-09-13 | 49.93 | $6.31 | 487800 |
| 2022-09-12 | 59.88 | $6.53 | 326112 |
| 2022-09-09 | 57.70 | $6.47 | 251420 |
| 2022-09-08 | 54.14 | $6.38 | 275500 |
| 2022-09-07 | 51.10 | $6.31 | 259400 |
| 2022-09-06 | 48.32 | $6.25 | 315616 |
| 2022-09-02 | 46.88 | $6.22 | 341000 |
| 2022-09-01 | 49.04 | $6.27 | 398100 |
| 2022-08-31 | 49.04 | $6.27 | 238049 |
| 2022-08-30 | 46.83 | $6.22 | 274721 |
| 2022-08-29 | 48.01 | $6.25 | 287218 |
| 2022-08-26 | 49.20 | $6.28 | 356242 |
| 2022-08-25 | 51.62 | $6.34 | 228300 |
| 2022-08-24 | 50.86 | $6.32 | 202200 |
| 2022-08-23 | 48.53 | $6.26 | 225125 |
| 2022-08-22 | 48.14 | $6.25 | 283720 |
| 2022-08-19 | 49.93 | $6.30 | 454015 |
| 2022-08-18 | 54.98 | $6.43 | 447700 |
| 2022-08-17 | 57.98 | $6.50 | 238900 |
| 2022-08-16 | 56.37 | $6.45 | 176100 |
| 2022-08-15 | 56.04 | $6.44 | 250734 |
| 2022-08-12 | 55.74 | $6.43 | 249400 |
| 2022-08-11 | 53.89 | $6.37 | 393312 |
| 2022-08-10 | 51.31 | $6.29 | 285400 |
| 2022-08-09 | 47.85 | $6.19 | 657100 |
| 2022-08-08 | 49.87 | $6.25 | 295164 |
| 2022-08-05 | 49.53 | $6.24 | 273543 |
| 2022-08-04 | 50.83 | $6.28 | 283800 |
| 2022-08-03 | 53.50 | $6.36 | 217400 |
| 2022-08-02 | 49.74 | $6.24 | 298700 |
| 2022-08-01 | 51.05 | $6.28 | 336833 |
| 2022-07-29 | 51.37 | $6.29 | 396300 |
| 2022-07-28 | 52.30 | $6.32 | 393808 |
| 2022-07-27 | 52.91 | $6.34 | 312705 |
| 2022-07-26 | 48.01 | $6.17 | 241200 |
| 2022-07-25 | 50.36 | $6.25 | 179126 |
| 2022-07-22 | 49.77 | $6.23 | 217400 |
| 2022-07-21 | 49.49 | $6.22 | 212700 |
| 2022-07-20 | 48.67 | $6.19 | 232913 |
| 2022-07-19 | 48.14 | $6.17 | 239630 |
| 2022-07-18 | 43.09 | $5.99 | 560000 |
| 2022-07-15 | 39.35 | $5.87 | 297500 |
| 2022-07-14 | 36.02 | $5.77 | 726165 |
| 2022-07-13 | 38.21 | $5.88 | 384900 |
| 2022-07-12 | 40.11 | $5.97 | 348587 |
| 2022-07-11 | 41.19 | $6.02 | 348221 |
| 2022-07-08 | 41.61 | $6.04 | 461100 |
| 2022-07-07 | 44.22 | $6.16 | 290649 |
| 2022-07-06 | 45.11 | $6.20 | 256604 |
| 2022-07-05 | 44.58 | $6.18 | 378178 |
| 2022-07-01 | 44.99 | $6.20 | 197000 |
| 2022-06-30 | 42.45 | $6.10 | 399912 |
| 2022-06-29 | 44.00 | $6.18 | 417200 |
| 2022-06-28 | 45.98 | $6.28 | 448829 |
| 2022-06-27 | 45.75 | $6.27 | 497514 |
| 2022-06-24 | 46.71 | $6.32 | 1.0M |
| 2022-06-23 | 40.31 | $6.05 | 1.9M |
| 2022-06-22 | 25.52 | $5.58 | 777897 |
| 2022-06-21 | 24.76 | $5.56 | 1.0M |
| 2022-06-17 | 24.03 | $5.54 | 1.4M |
| 2022-06-16 | 25.94 | $5.70 | 1.4M |
| 2022-06-15 | 34.84 | $6.24 | 779600 |
| 2022-06-14 | 34.84 | $6.24 | 1.6M |
| 2022-06-13 | 43.27 | $6.58 | 1.1M |
| 2022-06-10 | 50.44 | $6.79 | 760700 |
| 2022-06-09 | 51.60 | $6.82 | 531050 |
| 2022-06-08 | 53.95 | $6.88 | 381500 |
| 2022-06-07 | 54.34 | $6.89 | 416503 |
| 2022-06-06 | 50.95 | $6.79 | 453749 |
| 2022-06-03 | 49.89 | $6.76 | 355637 |
| 2022-06-02 | 51.66 | $6.81 | 285300 |
| 2022-06-01 | 47.79 | $6.70 | 329127 |
| 2022-05-31 | 47.06 | $6.68 | 395500 |
| 2022-05-27 | 52.28 | $6.83 | 291400 |
| 2022-05-26 | 48.67 | $6.73 | 376827 |
| 2022-05-25 | 44.70 | $6.63 | 354100 |
| 2022-05-24 | 40.78 | $6.54 | 452400 |
| 2022-05-23 | 38.95 | $6.50 | 578547 |
| 2022-05-20 | 40.74 | $6.56 | 820500 |
| 2022-05-19 | 42.93 | $6.63 | 555600 |
| 2022-05-18 | 43.25 | $6.64 | 597100 |
| 2022-05-17 | 47.92 | $6.78 | 441040 |
| 2022-05-16 | 42.89 | $6.66 | 513400 |
| 2022-05-13 | 35.49 | $6.51 | 545747 |
| 2022-05-12 | 33.30 | $6.47 | 861545 |
| 2022-05-11 | 37.20 | $6.60 | 681437 |
| 2022-05-10 | 37.85 | $6.62 | 757800 |
| 2022-05-09 | 37.85 | $6.62 | 1.1M |
| 2022-05-06 | 44.49 | $6.81 | 696929 |
| 2022-05-05 | 45.69 | $6.84 | 610504 |
| 2022-05-04 | 52.94 | $7.00 | 822973 |
| 2022-05-03 | 45.79 | $6.86 | 389643 |
| 2022-05-02 | 44.06 | $6.83 | 966947 |
| 2022-04-29 | 42.31 | $6.80 | 691700 |
| 2022-04-28 | 45.95 | $6.88 | 928829 |
| 2022-04-27 | 44.24 | $6.85 | 749200 |
| 2022-04-26 | 45.62 | $6.88 | 517645 |
| 2022-04-25 | 50.03 | $6.97 | 695700 |
| 2022-04-22 | 48.45 | $6.94 | 475200 |
| 2022-04-21 | 54.45 | $7.05 | 698744 |
| 2022-04-20 | 51.33 | $6.99 | 316300 |
| 2022-04-19 | 50.25 | $6.97 | 439500 |
| 2022-04-18 | 48.06 | $6.93 | 462230 |
| 2022-04-14 | 49.08 | $6.95 | 246239 |
| 2022-04-13 | 52.26 | $7.01 | 355829 |
| 2022-04-12 | 52.26 | $7.01 | 484508 |
| 2022-04-11 | 52.78 | $7.02 | 273100 |
| 2022-04-08 | 54.30 | $7.05 | 460730 |
| 2022-04-07 | 50.70 | $6.97 | 372700 |
| 2022-04-06 | 47.76 | $6.91 | 461800 |
| 2022-04-05 | 50.12 | $6.96 | 317300 |
| 2022-04-04 | 52.08 | $7.00 | 358100 |
| 2022-04-01 | 50.24 | $6.96 | 338137 |
| 2022-03-31 | 48.83 | $6.93 | 367115 |
| 2022-03-30 | 50.18 | $6.96 | 533000 |
| 2022-03-29 | 55.51 | $7.07 | 608400 |
| 2022-03-28 | 53.81 | $7.03 | 346514 |
| 2022-03-25 | 54.81 | $7.05 | 760202 |
| 2022-03-24 | 55.78 | $7.07 | 1.7M |
| 2022-03-23 | 49.84 | $6.93 | 611007 |
| 2022-03-22 | 48.42 | $6.90 | 586800 |
| 2022-03-21 | 44.99 | $6.83 | 403800 |
| 2022-03-18 | 46.24 | $6.86 | 477727 |
| 2022-03-17 | 47.07 | $6.88 | 504200 |
| 2022-03-16 | 45.68 | $6.85 | 1.1M |
| 2022-03-15 | 53.73 | $7.03 | 535400 |
| 2022-03-14 | 51.47 | $6.98 | 672831 |
| 2022-03-11 | 50.09 | $6.95 | 590000 |
| 2022-03-10 | 48.21 | $6.91 | 567200 |
| 2022-03-09 | 48.21 | $6.91 | 457600 |
| 2022-03-08 | 42.35 | $6.79 | 926400 |
| 2022-03-07 | 42.35 | $6.79 | 884317 |
| 2022-03-04 | 50.01 | $6.97 | 651743 |
| 2022-03-03 | 50.01 | $6.97 | 593005 |
| 2022-03-02 | 50.01 | $6.97 | 648500 |
| 2022-03-01 | 44.78 | $6.86 | 607100 |
| 2022-02-28 | 44.28 | $6.85 | 611700 |
| 2022-02-25 | 45.06 | $6.87 | 736907 |
| 2022-02-24 | 40.58 | $6.78 | 1.3M |
| 2022-02-23 | 39.54 | $6.76 | 724000 |
| 2022-02-22 | 40.21 | $6.78 | 948860 |
| 2022-02-18 | 44.50 | $6.90 | 434824 |
| 2022-02-17 | 44.50 | $6.90 | 448500 |
| 2022-02-16 | 49.68 | $7.03 | 393921 |
| 2022-02-15 | 49.25 | $7.02 | 387717 |
| 2022-02-14 | 42.71 | $6.88 | 960908 |
| 2022-02-11 | 44.26 | $6.92 | 745400 |
| 2022-02-10 | 48.89 | $7.03 | 553400 |
| 2022-02-09 | 50.72 | $7.07 | 520400 |
| 2022-02-08 | 50.28 | $7.06 | 364300 |
| 2022-02-07 | 49.42 | $7.04 | 526681 |
| 2022-02-04 | 46.31 | $6.97 | 723259 |
| 2022-02-03 | 44.46 | $6.93 | 585500 |
| 2022-02-02 | 49.76 | $7.06 | 546400 |
| 2022-02-01 | 46.50 | $6.99 | 619612 |
| 2022-01-31 | 44.55 | $6.95 | 671431 |
| 2022-01-28 | 38.71 | $6.84 | 774200 |
| 2022-01-27 | 39.79 | $6.87 | 828360 |
| 2022-01-26 | 42.43 | $6.94 | 938400 |
| 2022-01-25 | 43.21 | $6.96 | 932123 |
| 2022-01-24 | 48.25 | $7.08 | 2.3M |
| 2022-01-21 | 46.26 | $7.04 | 1.2M |
| 2022-01-20 | 50.40 | $7.13 | 708031 |
| 2022-01-19 | 49.92 | $7.12 | 540300 |
| 2022-01-18 | 49.47 | $7.11 | 540330 |
| 2022-01-14 | 53.65 | $7.20 | 543737 |
| 2022-01-13 | 55.64 | $7.24 | 425300 |
| 2022-01-12 | 55.64 | $7.24 | 542322 |
| 2022-01-11 | 52.46 | $7.16 | 437100 |
| 2022-01-10 | 48.99 | $7.08 | 531900 |
| 2022-01-07 | 48.09 | $7.06 | 583100 |
| 2022-01-06 | 50.64 | $7.12 | 553152 |
| 2022-01-05 | 47.08 | $7.04 | 602300 |
| 2022-01-04 | 51.97 | $7.15 | 502428 |
| 2022-01-03 | 51.09 | $7.13 | 696700 |
| 2021-12-31 | 53.90 | $7.19 | 338948 |
| 2021-12-30 | 53.49 | $7.18 | 385110 |
| 2021-12-29 | 55.33 | $7.22 | 457400 |
| 2021-12-28 | 56.73 | $7.25 | 392743 |
| 2021-12-27 | 56.03 | $7.23 | 297700 |
| 2021-12-23 | 56.03 | $7.23 | 495600 |
| 2021-12-22 | 54.36 | $7.18 | 449600 |
| 2021-12-21 | 50.81 | $7.08 | 533221 |
| 2021-12-20 | 46.90 | $6.98 | 1.5M |
| 2021-12-17 | 52.90 | $7.13 | 1.7M |
| 2021-12-16 | 53.33 | $7.14 | 799245 |
| 2021-12-15 | 52.60 | $7.12 | 726800 |
| 2021-12-14 | 46.14 | $6.96 | 729500 |
| 2021-12-13 | 46.90 | $6.98 | 537411 |
| 2021-12-10 | 48.41 | $7.02 | 502310 |
| 2021-12-09 | 48.78 | $7.03 | 802130 |
| 2021-12-08 | 61.96 | $7.32 | 830111 |
| 2021-12-07 | 64.83 | $7.37 | 860922 |
| 2021-12-06 | 60.68 | $7.25 | 1.1M |
| 2021-12-03 | 53.77 | $7.09 | 703242 |
| 2021-12-02 | 57.36 | $7.15 | 694000 |
| 2021-12-01 | 50.56 | $7.02 | 879845 |
| 2021-11-30 | 53.69 | $7.07 | 752300 |
| 2021-11-29 | 61.65 | $7.18 | 664100 |
| 2021-11-26 | 59.03 | $7.13 | 713600 |
| 2021-11-24 | 64.02 | $7.19 | 339011 |
| 2021-11-23 | 63.03 | $7.17 | 497701 |
| 2021-11-22 | 60.45 | $7.12 | 729032 |
| 2021-11-19 | 61.26 | $7.13 | 425441 |
| 2021-11-18 | 67.29 | $7.20 | 790900 |
| 2021-11-17 | 63.92 | $7.13 | 629632 |
| 2021-11-16 | 62.34 | $7.10 | 544800 |
| 2021-11-15 | 61.81 | $7.09 | 577459 |
| 2021-11-12 | 60.76 | $7.07 | 363644 |
| 2021-11-11 | 59.16 | $7.04 | 203700 |
| 2021-11-10 | 57.51 | $7.01 | 302900 |
| 2021-11-09 | 61.43 | $7.06 | 300000 |
| 2021-11-08 | 62.23 | $7.07 | 323248 |
| 2021-11-05 | 61.76 | $7.06 | 370703 |
| 2021-11-04 | 59.32 | $7.01 | 214400 |
| 2021-11-03 | 59.32 | $7.01 | 292823 |
| 2021-11-02 | 59.32 | $7.01 | 428900 |
| 2021-11-01 | 56.97 | $6.96 | 399700 |
| 2021-10-29 | 54.47 | $6.91 | 262800 |
| 2021-10-28 | 57.65 | $6.96 | 437136 |
| 2021-10-27 | 54.63 | $6.90 | 419000 |
| 2021-10-26 | 61.59 | $7.00 | 682200 |
| 2021-10-25 | 60.63 | $6.98 | 339527 |
| 2021-10-22 | 60.17 | $6.97 | 282236 |
| 2021-10-21 | 59.24 | $6.95 | 236207 |
| 2021-10-20 | 58.33 | $6.93 | 565200 |
| 2021-10-19 | 55.47 | $6.87 | 398048 |
| 2021-10-18 | 55.47 | $6.87 | 325500 |
| 2021-10-15 | 53.55 | $6.83 | 305400 |
| 2021-10-14 | 52.59 | $6.81 | 377200 |
| 2021-10-13 | 46.19 | $6.69 | 312600 |
| 2021-10-12 | 44.41 | $6.66 | 361700 |
| 2021-10-11 | 46.35 | $6.70 | 315941 |
| 2021-10-08 | 47.34 | $6.72 | 259600 |
| 2021-10-07 | 47.34 | $6.72 | 390120 |
| 2021-10-06 | 45.24 | $6.68 | 342720 |
| 2021-10-05 | 45.24 | $6.68 | 308329 |
| 2021-10-04 | 43.20 | $6.64 | 433700 |
| 2021-10-01 | 46.49 | $6.72 | 427400 |
| 2021-09-30 | 42.87 | $6.65 | 378103 |
| 2021-09-29 | 44.93 | $6.70 | 505200 |
| 2021-09-28 | 43.91 | $6.68 | 500400 |
| 2021-09-27 | 48.64 | $6.79 | 494428 |
| 2021-09-24 | 49.10 | $6.80 | 682848 |
| 2021-09-23 | 47.21 | $6.76 | 1.6M |
| 2021-09-22 | 43.21 | $6.68 | 708616 |
| 2021-09-21 | 34.36 | $6.53 | 600037 |
| 2021-09-20 | 33.70 | $6.52 | 1.2M |
| 2021-09-17 | 38.44 | $6.65 | 828358 |
| 2021-09-16 | 40.96 | $6.71 | 634441 |
| 2021-09-15 | 42.28 | $6.74 | 856436 |
| 2021-09-14 | 49.91 | $6.89 | 1.2M |
| 2021-09-13 | 57.10 | $7.00 | 1.0M |
| 2021-09-10 | 56.56 | $6.99 | 730317 |
| 2021-09-09 | 59.40 | $7.03 | 748900 |
| 2021-09-08 | 62.37 | $7.07 | 727400 |
| 2021-09-07 | 61.92 | $7.06 | 694424 |
| 2021-09-03 | 61.48 | $7.05 | 702775 |
| 2021-09-02 | 59.24 | $7.00 | 771800 |
| 2021-09-01 | 54.74 | $6.91 | 357913 |
| 2021-08-31 | 53.66 | $6.89 | 541944 |
| 2021-08-30 | 52.58 | $6.87 | 498600 |
| 2021-08-27 | 52.05 | $6.86 | 557500 |
| 2021-08-26 | 47.62 | $6.78 | 959500 |
| 2021-08-25 | 49.24 | $6.81 | 685911 |
| 2021-08-24 | 49.78 | $6.82 | 475102 |
| 2021-08-23 | 49.25 | $6.81 | 528496 |
| 2021-08-20 | 44.26 | $6.72 | 699200 |
| 2021-08-19 | 43.67 | $6.71 | 798814 |
| 2021-08-18 | 43.10 | $6.70 | 715400 |
| 2021-08-17 | 44.38 | $6.73 | 1.2M |
| 2021-08-16 | 48.46 | $6.82 | 542500 |
| 2021-08-13 | 47.95 | $6.81 | 591617 |
| 2021-08-12 | 50.79 | $6.87 | 367970 |
| 2021-08-11 | 48.37 | $6.82 | 581200 |
| 2021-08-10 | 46.37 | $6.78 | 584842 |
| 2021-08-09 | 45.87 | $6.77 | 643400 |
| 2021-08-06 | 45.87 | $6.77 | 669200 |
| 2021-08-05 | 43.99 | $6.73 | 400100 |
| 2021-08-04 | 43.05 | $6.71 | 578500 |
| 2021-08-03 | 44.11 | $6.74 | 548420 |
| 2021-08-02 | 41.38 | $6.68 | 752000 |
| 2021-07-30 | 40.92 | $6.67 | 484809 |
| 2021-07-29 | 42.17 | $6.71 | 711612 |
| 2021-07-28 | 37.65 | $6.61 | 621900 |
| 2021-07-27 | 37.19 | $6.60 | 1.2M |
| 2021-07-26 | 38.84 | $6.66 | 768400 |
| 2021-07-23 | 38.84 | $6.66 | 1.3M |
| 2021-07-22 | 36.72 | $6.61 | 2.7M |
| 2021-07-21 | 39.87 | $6.73 | 835800 |
| 2021-07-20 | 39.46 | $6.72 | 506630 |
| 2021-07-19 | 35.71 | $6.63 | 1.1M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-10.00
2026-07-16
Close Price
$5.73
Vol: 381309
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -10.00 | $5.73 | 381309 |
| 2026-07-15 | -17.14 | $5.70 | 968256 |
| 2026-07-14 | -28.57 | $5.66 | 912085 |
| 2026-07-13 | -25.71 | $5.67 | 941000 |
| 2026-07-10 | -34.29 | $5.64 | 710945 |
| 2026-07-09 | -25.71 | $5.67 | 721446 |
| 2026-07-08 | -25.71 | $5.67 | 492865 |
| 2026-07-07 | -34.29 | $5.64 | 446424 |
| 2026-07-06 | -11.43 | $5.72 | 703884 |
| 2026-07-02 | -13.33 | $5.67 | 789400 |
| 2026-07-01 | -26.67 | $5.63 | 762400 |
| 2026-06-30 | -10.71 | $5.66 | 1.2M |
| 2026-06-29 | 0.00 | $5.69 | 837239 |
| 2026-06-26 | -25.00 | $5.62 | 1.6M |
| 2026-06-25 | -7.69 | $5.65 | 1.5M |
| 2026-06-24 | -50.00 | $5.54 | 1.5M |
| 2026-06-23 | -53.85 | $5.53 | 1.9M |
| 2026-06-22 | -38.46 | $5.57 | 2.4M |
| 2026-06-18 | -69.23 | $5.49 | 829600 |
| 2026-06-17 | -100.00 | $5.41 | 984105 |
| 2026-06-16 | -78.26 | $5.49 | 1.4M |
| 2026-06-15 | -47.83 | $5.56 | 1.1M |
| 2026-06-12 | -8.70 | $5.65 | 977420 |
| 2026-06-11 | -17.39 | $5.63 | 691400 |
| 2026-06-10 | -47.83 | $5.56 | 954700 |
| 2026-06-09 | -52.17 | $5.55 | 1.3M |
| 2026-06-08 | -81.82 | $5.49 | 1.5M |
| 2026-06-05 | -85.00 | $5.53 | 861305 |
| 2026-06-04 | -65.38 | $5.60 | 1.3M |
| 2026-06-03 | -61.54 | $5.61 | 771152 |
| 2026-06-02 | -57.69 | $5.62 | 970632 |
| 2026-06-01 | -69.23 | $5.59 | 1.5M |
| 2026-05-29 | -61.54 | $5.61 | 1.0M |
| 2026-05-28 | -53.85 | $5.63 | 1.3M |
| 2026-05-27 | -46.43 | $5.64 | 853352 |
| 2026-05-26 | -53.57 | $5.62 | 1.0M |
| 2026-05-22 | -75.00 | $5.56 | 1.1M |
| 2026-05-21 | -71.43 | $5.57 | 1.3M |
| 2026-05-20 | -78.57 | $5.55 | 1.1M |
| 2026-05-19 | -82.14 | $5.54 | 1.1M |
| 2026-05-18 | -71.43 | $5.57 | 1.5M |
| 2026-05-15 | -87.10 | $5.53 | 1.6M |
| 2026-05-14 | -71.79 | $5.60 | 1.1M |
| 2026-05-13 | -74.36 | $5.59 | 1.1M |
| 2026-05-12 | -76.92 | $5.58 | 1.2M |
| 2026-05-11 | -74.36 | $5.59 | 2.2M |
| 2026-05-08 | -53.85 | $5.67 | 869200 |
| 2026-05-07 | -53.85 | $5.67 | 1.4M |
| 2026-05-06 | -33.33 | $5.75 | 1.2M |
| 2026-05-05 | -51.22 | $5.67 | 1.5M |
| 2026-05-04 | -46.43 | $5.62 | 1.2M |
| 2026-05-01 | -35.09 | $5.68 | 1.1M |
| 2026-04-30 | -36.84 | $5.67 | 1.1M |
| 2026-04-29 | -55.00 | $5.55 | 2.6M |
| 2026-04-28 | -41.67 | $5.63 | 1.4M |
| 2026-04-27 | -28.33 | $5.71 | 834182 |
| 2026-04-24 | -45.00 | $5.61 | 844351 |
| 2026-04-23 | -53.33 | $5.56 | 979274 |
| 2026-04-22 | -50.00 | $5.58 | 1.3M |
| 2026-04-21 | -41.67 | $5.63 | 1.1M |
| 2026-04-20 | -30.00 | $5.70 | 1.1M |
| 2026-04-17 | -15.00 | $5.79 | 973300 |
| 2026-04-16 | -5.56 | $5.79 | 1.5M |
| 2026-04-15 | -15.56 | $5.66 | 845900 |
| 2026-04-14 | -15.56 | $5.66 | 872000 |
| 2026-04-13 | -20.00 | $5.64 | 916200 |
| 2026-04-10 | -31.11 | $5.59 | 693390 |
| 2026-04-09 | -34.78 | $5.58 | 1.3M |
| 2026-04-08 | -44.64 | $5.59 | 1.5M |
| 2026-04-07 | -85.48 | $5.37 | 964135 |
| 2026-04-06 | -82.26 | $5.39 | 1.3M |
| 2026-04-02 | -90.32 | $5.34 | 1.6M |
| 2026-04-01 | -81.58 | $5.42 | 3.1M |
| 2026-03-31 | -78.57 | $5.60 | 765700 |
| 2026-03-30 | -100.00 | $5.48 | 957022 |
| 2026-03-27 | -95.16 | $5.51 | 1.0M |
| 2026-03-26 | -95.95 | $5.51 | 924100 |
| 2026-03-25 | -88.16 | $5.57 | 726341 |
| 2026-03-24 | -77.22 | $5.66 | 1.9M |
| 2026-03-23 | -84.81 | $5.60 | 2.0M |
| 2026-03-20 | -94.94 | $5.52 | 1.1M |
| 2026-03-19 | -92.41 | $5.54 | 1.5M |
| 2026-03-18 | -100.00 | $5.51 | 893100 |
| 2026-03-17 | -100.00 | $5.53 | 1.4M |
| 2026-03-16 | -88.31 | $5.68 | 1.0M |
| 2026-03-13 | -96.15 | $5.62 | 1.2M |
| 2026-03-12 | -93.15 | $5.69 | 923168 |
| 2026-03-11 | -95.45 | $5.74 | 901046 |
| 2026-03-10 | -86.36 | $5.80 | 891241 |
| 2026-03-09 | -90.91 | $5.77 | 1.1M |
| 2026-03-06 | -94.44 | $5.86 | 766093 |
| 2026-03-05 | -87.76 | $5.94 | 1.3M |
| 2026-03-04 | -75.00 | $6.04 | 637779 |
| 2026-03-03 | -86.36 | $5.99 | 1.1M |
| 2026-03-02 | -80.49 | $6.04 | 2.3M |
| 2026-02-27 | -54.29 | $6.18 | 2.8M |
| 2026-02-26 | -40.00 | $6.23 | 4.4M |
| 2026-02-25 | -37.14 | $6.24 | 1.2M |
| 2026-02-24 | -40.00 | $6.23 | 2.2M |
| 2026-02-23 | -57.14 | $6.17 | 1.8M |
| 2026-02-20 | -57.14 | $6.17 | 1.2M |
| 2026-02-19 | -48.57 | $6.20 | 4.0M |
| 2026-02-18 | -37.14 | $6.24 | 2.1M |
| 2026-02-17 | -2.86 | $6.36 | 583376 |
| 2026-02-13 | -20.00 | $6.30 | 489446 |
| 2026-02-12 | -21.21 | $6.28 | 684174 |
| 2026-02-11 | -3.13 | $6.33 | 454298 |
| 2026-02-10 | -10.00 | $6.29 | 412989 |
| 2026-02-09 | -7.41 | $6.27 | 677306 |
| 2026-02-06 | -8.70 | $6.23 | 581861 |
| 2026-02-05 | -60.00 | $6.10 | 490052 |
| 2026-02-04 | -35.00 | $6.15 | 610848 |
| 2026-02-03 | -30.00 | $6.16 | 391709 |
| 2026-02-02 | -40.00 | $6.14 | 409239 |
| 2026-01-30 | -73.68 | $6.08 | 339900 |
| 2026-01-29 | -89.47 | $6.05 | 1.3M |
| 2026-01-28 | -82.35 | $6.08 | 636605 |
| 2026-01-27 | -52.94 | $6.13 | 268310 |
| 2026-01-26 | -70.59 | $6.10 | 508229 |
| 2026-01-23 | -58.82 | $6.12 | 390446 |
| 2026-01-22 | -17.65 | $6.19 | 601500 |
| 2026-01-21 | -50.00 | $6.14 | 431455 |
| 2026-01-20 | -89.47 | $6.07 | 830353 |
| 2026-01-16 | -66.67 | $6.12 | 532846 |
| 2026-01-15 | -41.67 | $6.14 | 608200 |
| 2026-01-14 | -33.33 | $6.15 | 391400 |
| 2026-01-13 | -29.63 | $6.16 | 483947 |
| 2026-01-12 | -25.93 | $6.17 | 345111 |
| 2026-01-09 | -26.67 | $6.19 | 549642 |
| 2026-01-08 | -46.88 | $6.14 | 215746 |
| 2026-01-07 | -50.00 | $6.13 | 329446 |
| 2026-01-06 | -34.38 | $6.18 | 581424 |
| 2026-01-05 | -62.50 | $6.09 | 511136 |
| 2026-01-02 | -59.38 | $6.10 | 750400 |
| 2025-12-31 | -37.50 | $6.17 | 482026 |
| 2025-12-30 | -34.38 | $6.18 | 429700 |
| 2025-12-29 | -50.00 | $6.13 | 436200 |
| 2025-12-26 | -50.00 | $6.13 | 410811 |
| 2025-12-24 | -43.75 | $6.15 | 157500 |
| 2025-12-23 | -56.25 | $6.11 | 498600 |
| 2025-12-22 | -37.50 | $6.17 | 658335 |
| 2025-12-19 | -15.79 | $6.23 | 1.7M |
| 2025-12-18 | -28.21 | $6.18 | 1.5M |
| 2025-12-17 | -66.67 | $6.03 | 498700 |
| 2025-12-16 | -69.23 | $6.02 | 661832 |
| 2025-12-15 | -66.67 | $6.03 | 587654 |
| 2025-12-12 | -64.10 | $6.04 | 710825 |
| 2025-12-11 | -28.21 | $6.18 | 612429 |
| 2025-12-10 | -7.69 | $6.26 | 605600 |
| 2025-12-09 | -8.82 | $6.21 | 367238 |
| 2025-12-08 | -26.47 | $6.15 | 306300 |
| 2025-12-05 | -17.65 | $6.18 | 303231 |
| 2025-12-04 | -14.71 | $6.19 | 297344 |
| 2025-12-03 | -5.88 | $6.22 | 400500 |
| 2025-12-02 | -3.23 | $6.20 | 350282 |
| 2025-12-01 | -9.68 | $6.18 | 385600 |
| 2025-11-28 | -12.90 | $6.17 | 313500 |
| 2025-11-26 | -20.69 | $6.13 | 519705 |
| 2025-11-25 | -4.55 | $6.11 | 268500 |
| 2025-11-24 | -22.73 | $6.07 | 290147 |
| 2025-11-21 | -50.00 | $6.01 | 474122 |
| 2025-11-20 | -95.45 | $5.91 | 535777 |
| 2025-11-19 | -83.33 | $5.97 | 323900 |
| 2025-11-18 | -72.22 | $5.99 | 694021 |
| 2025-11-17 | -72.22 | $5.99 | 497725 |
| 2025-11-14 | -38.89 | $6.05 | 685600 |
| 2025-11-13 | -44.00 | $6.01 | 358223 |
| 2025-11-12 | -28.00 | $6.05 | 369713 |
| 2025-11-11 | -32.00 | $6.04 | 312321 |
| 2025-11-10 | -24.00 | $6.06 | 324700 |
| 2025-11-07 | -64.00 | $5.96 | 591513 |
| 2025-11-06 | -46.15 | $6.00 | 434321 |
| 2025-11-05 | -61.54 | $5.96 | 424934 |
| 2025-11-04 | -53.85 | $5.98 | 669518 |
| 2025-11-03 | -25.93 | $6.06 | 315622 |
| 2025-10-31 | -25.81 | $6.09 | 337391 |
| 2025-10-30 | -43.75 | $6.04 | 354800 |
| 2025-10-29 | -56.25 | $6.00 | 360744 |
| 2025-10-28 | -50.00 | $6.02 | 275607 |
| 2025-10-27 | -25.00 | $6.10 | 345723 |
| 2025-10-24 | -34.38 | $6.07 | 333922 |
| 2025-10-23 | -53.13 | $6.01 | 186577 |
| 2025-10-22 | -63.64 | $5.98 | 407200 |
| 2025-10-21 | -64.10 | $6.00 | 479700 |
| 2025-10-20 | -60.98 | $6.02 | 387609 |
| 2025-10-17 | -85.37 | $5.92 | 602107 |
| 2025-10-16 | -85.37 | $5.92 | 517937 |
| 2025-10-15 | -65.85 | $6.00 | 330434 |
| 2025-10-14 | -68.29 | $5.99 | 303900 |
| 2025-10-13 | -80.49 | $5.94 | 429100 |
| 2025-10-10 | -100.00 | $5.86 | 923400 |
| 2025-10-09 | -100.00 | $6.00 | 519800 |
| 2025-10-08 | -88.89 | $6.08 | 327800 |
| 2025-10-07 | -92.59 | $6.07 | 365100 |
| 2025-10-06 | -81.48 | $6.10 | 423000 |
| 2025-10-03 | -55.56 | $6.17 | 288304 |
| 2025-10-02 | -62.96 | $6.15 | 224200 |
| 2025-10-01 | -62.96 | $6.15 | 236700 |
| 2025-09-30 | -85.19 | $6.09 | 480134 |
| 2025-09-29 | -70.00 | $6.11 | 649700 |
| 2025-09-26 | -63.33 | $6.13 | 521802 |
| 2025-09-25 | -73.33 | $6.10 | 523500 |
| 2025-09-24 | -45.16 | $6.18 | 483500 |
| 2025-09-23 | -24.24 | $6.24 | 1.5M |
| 2025-09-22 | -38.24 | $6.19 | 1.4M |
| 2025-09-19 | -62.16 | $6.09 | 553020 |
| 2025-09-18 | -58.97 | $6.09 | 469151 |
| 2025-09-17 | -61.54 | $6.08 | 567124 |
| 2025-09-16 | -64.10 | $6.07 | 941923 |
| 2025-09-15 | 0.00 | $6.32 | 791605 |
| 2025-09-12 | -7.69 | $6.29 | 578600 |
| 2025-09-11 | 0.00 | $6.27 | 501100 |
| 2025-09-10 | -11.54 | $6.16 | 471358 |
| 2025-09-09 | -9.68 | $6.16 | 394310 |
| 2025-09-08 | -6.90 | $6.15 | 307239 |
| 2025-09-05 | -10.34 | $6.14 | 408600 |
| 2025-09-04 | -3.45 | $6.16 | 343545 |
| 2025-09-03 | -7.41 | $6.11 | 500600 |
| 2025-09-02 | -6.90 | $6.10 | 578518 |
| 2025-08-29 | 0.00 | $6.11 | 591011 |
| 2025-08-28 | -9.38 | $6.04 | 419282 |
| 2025-08-27 | 0.00 | $6.04 | 259127 |
| 2025-08-26 | -3.45 | $6.03 | 366400 |
| 2025-08-25 | -13.79 | $6.00 | 256300 |
| 2025-08-22 | -13.79 | $6.00 | 673100 |
| 2025-08-21 | -26.92 | $5.94 | 385692 |
| 2025-08-20 | -7.69 | $5.99 | 188700 |
| 2025-08-19 | -3.85 | $6.00 | 290104 |
| 2025-08-18 | -11.54 | $5.98 | 251600 |
| 2025-08-15 | -19.23 | $5.96 | 262600 |
| 2025-08-14 | -7.69 | $5.99 | 317911 |
| 2025-08-13 | -11.54 | $5.98 | 358013 |
| 2025-08-12 | -9.09 | $5.95 | 343100 |
| 2025-08-11 | -36.36 | $5.89 | 266612 |
| 2025-08-08 | -31.82 | $5.90 | 267208 |
| 2025-08-07 | -18.18 | $5.93 | 385100 |
| 2025-08-06 | -36.36 | $5.89 | 222622 |
| 2025-08-05 | -50.00 | $5.86 | 404514 |
| 2025-08-04 | -40.91 | $5.88 | 234537 |
| 2025-08-01 | -68.18 | $5.82 | 375400 |
| 2025-07-31 | -78.95 | $5.82 | 415621 |
| 2025-07-30 | -57.89 | $5.86 | 279300 |
| 2025-07-29 | -36.84 | $5.90 | 271700 |
| 2025-07-28 | -23.81 | $5.92 | 618356 |
| 2025-07-25 | -4.55 | $5.96 | 337100 |
| 2025-07-24 | -13.04 | $5.94 | 442549 |
| 2025-07-23 | -13.04 | $5.92 | 521428 |
| 2025-07-22 | -8.70 | $5.93 | 324103 |
| 2025-07-21 | -25.00 | $5.89 | 368300 |
| 2025-07-18 | -12.90 | $5.91 | 584913 |
| 2025-07-17 | -15.00 | $5.89 | 247019 |
| 2025-07-16 | -25.00 | $5.85 | 320246 |
| 2025-07-15 | -35.00 | $5.81 | 629700 |
| 2025-07-14 | -15.00 | $5.89 | 337100 |
| 2025-07-11 | -12.50 | $5.90 | 256228 |
| 2025-07-10 | -7.50 | $5.92 | 265000 |
| 2025-07-09 | -7.69 | $5.91 | 296700 |
| 2025-07-08 | -15.38 | $5.88 | 325116 |
| 2025-07-07 | -15.38 | $5.88 | 506400 |
| 2025-07-03 | -2.56 | $5.93 | 501039 |
| 2025-07-02 | 0.00 | $5.90 | 537048 |
| 2025-07-01 | -11.43 | $5.86 | 491153 |
| 2025-06-30 | -22.86 | $5.82 | 583404 |
| 2025-06-27 | -34.29 | $5.78 | 401333 |
| 2025-06-26 | -42.86 | $5.75 | 392300 |
| 2025-06-25 | -48.57 | $5.73 | 298800 |
| 2025-06-24 | -51.43 | $5.72 | 508500 |
| 2025-06-23 | -40.00 | $5.76 | 1.8M |
| 2025-06-20 | -57.14 | $5.70 | 1.3M |
| 2025-06-18 | -80.00 | $5.62 | 554818 |
| 2025-06-17 | -100.00 | $5.57 | 574756 |
| 2025-06-16 | -87.88 | $5.61 | 540343 |
| 2025-06-13 | -100.00 | $5.57 | 1.2M |
| 2025-06-12 | -17.39 | $5.86 | 664200 |
| 2025-06-11 | -17.39 | $5.86 | 368310 |
| 2025-06-10 | 0.00 | $5.87 | 583943 |
| 2025-06-09 | -10.00 | $5.83 | 549406 |
| 2025-06-06 | -15.38 | $5.79 | 402341 |
| 2025-06-05 | -14.81 | $5.78 | 422828 |
| 2025-06-04 | -7.41 | $5.78 | 279415 |
| 2025-06-03 | -3.23 | $5.79 | 500700 |
| 2025-06-02 | -9.68 | $5.77 | 383786 |
| 2025-05-30 | -12.90 | $5.76 | 534389 |
| 2025-05-29 | -9.38 | $5.77 | 420700 |
| 2025-05-28 | -19.51 | $5.72 | 696706 |
| 2025-05-27 | -2.22 | $5.79 | 483413 |
| 2025-05-23 | -17.78 | $5.72 | 400117 |
| 2025-05-22 | -20.83 | $5.70 | 428300 |
| 2025-05-21 | -18.00 | $5.71 | 513300 |
| 2025-05-20 | -6.00 | $5.77 | 370300 |
| 2025-05-19 | -5.00 | $5.77 | 583136 |
| 2025-05-16 | -7.14 | $5.75 | 620100 |
| 2025-05-15 | -4.29 | $5.77 | 502800 |
| 2025-05-14 | -6.15 | $5.71 | 297200 |
| 2025-05-13 | -1.54 | $5.74 | 499400 |
| 2025-05-12 | 0.00 | $5.73 | 607303 |
| 2025-05-09 | -7.55 | $5.59 | 356847 |
| 2025-05-08 | -10.91 | $5.57 | 420303 |
| 2025-05-07 | -8.57 | $5.57 | 474425 |
| 2025-05-06 | -11.43 | $5.55 | 292615 |
| 2025-05-05 | -7.08 | $5.55 | 541300 |
| 2025-05-02 | -1.77 | $5.61 | 450400 |
| 2025-05-01 | -10.62 | $5.51 | 787912 |
| 2025-04-30 | -2.97 | $5.48 | 338200 |
| 2025-04-29 | -2.91 | $5.50 | 611300 |
| 2025-04-28 | -9.71 | $5.43 | 533649 |
| 2025-04-25 | -14.42 | $5.39 | 589712 |
| 2025-04-24 | -19.63 | $5.36 | 441419 |
| 2025-04-23 | -27.27 | $5.30 | 586803 |
| 2025-04-22 | -33.62 | $5.27 | 263800 |
| 2025-04-21 | -45.08 | $5.17 | 585238 |
| 2025-04-17 | -36.89 | $5.27 | 640100 |
| 2025-04-16 | -41.80 | $5.21 | 434105 |
| 2025-04-15 | -32.79 | $5.32 | 456600 |
| 2025-04-14 | -34.43 | $5.30 | 350600 |
| 2025-04-11 | -40.16 | $5.23 | 426300 |
| 2025-04-10 | -45.90 | $5.16 | 755200 |
| 2025-04-09 | -31.97 | $5.33 | 1.1M |
| 2025-04-08 | -61.48 | $4.97 | 881213 |
| 2025-04-07 | -59.02 | $5.00 | 1.8M |
| 2025-04-04 | -97.10 | $5.05 | 2.2M |
| 2025-04-03 | -92.31 | $5.36 | 1.1M |
| 2025-04-02 | -56.41 | $5.50 | 419525 |
| 2025-04-01 | -61.54 | $5.48 | 492000 |
| 2025-03-31 | -53.85 | $5.51 | 497300 |
| 2025-03-28 | -56.41 | $5.50 | 446100 |
| 2025-03-27 | -46.15 | $5.54 | 369819 |
| 2025-03-26 | -48.72 | $5.53 | 401245 |
| 2025-03-25 | -38.46 | $5.57 | 585700 |
| 2025-03-24 | -12.82 | $5.67 | 1.9M |
| 2025-03-21 | -6.90 | $5.60 | 1.7M |
| 2025-03-20 | -46.67 | $5.49 | 565300 |
| 2025-03-19 | -66.67 | $5.43 | 549341 |
| 2025-03-18 | -87.10 | $5.37 | 459700 |
| 2025-03-17 | -83.33 | $5.39 | 1.0M |
| 2025-03-14 | -75.00 | $5.49 | 528000 |
| 2025-03-13 | -90.00 | $5.46 | 549701 |
| 2025-03-12 | -65.00 | $5.51 | 563021 |
| 2025-03-11 | -55.00 | $5.53 | 671900 |
| 2025-03-10 | -94.74 | $5.46 | 755441 |
| 2025-03-07 | -21.05 | $5.60 | 478326 |
| 2025-03-06 | -36.84 | $5.57 | 478183 |
| 2025-03-05 | -26.32 | $5.59 | 456113 |
| 2025-03-04 | -57.89 | $5.53 | 588000 |
| 2025-03-03 | -42.86 | $5.55 | 496800 |
| 2025-02-28 | -33.33 | $5.57 | 282143 |
| 2025-02-27 | -80.95 | $5.47 | 562943 |
| 2025-02-26 | -52.38 | $5.53 | 352801 |
| 2025-02-25 | -50.00 | $5.55 | 609700 |
| 2025-02-24 | -54.17 | $5.54 | 371234 |
| 2025-02-21 | -52.00 | $5.55 | 453700 |
| 2025-02-20 | -28.00 | $5.61 | 390944 |
| 2025-02-19 | -16.00 | $5.64 | 453214 |
| 2025-02-18 | -36.00 | $5.59 | 462807 |
| 2025-02-14 | -52.00 | $5.55 | 531000 |
| 2025-02-13 | -42.86 | $5.56 | 298500 |
| 2025-02-12 | -46.43 | $5.55 | 627900 |
| 2025-02-11 | -36.11 | $5.55 | 252514 |
| 2025-02-10 | -38.89 | $5.54 | 285005 |
| 2025-02-07 | -41.67 | $5.53 | 354036 |
| 2025-02-06 | -33.33 | $5.56 | 351664 |
| 2025-02-05 | -30.56 | $5.57 | 299147 |
| 2025-02-04 | -47.22 | $5.51 | 376000 |
| 2025-02-03 | -47.22 | $5.51 | 640130 |
| 2025-01-31 | -41.67 | $5.53 | 407809 |
| 2025-01-30 | -27.78 | $5.58 | 415041 |
| 2025-01-29 | -38.89 | $5.54 | 671700 |
| 2025-01-28 | -13.89 | $5.63 | 300000 |
| 2025-01-27 | -8.33 | $5.65 | 675800 |
| 2025-01-24 | -8.33 | $5.65 | 1.0M |
| 2025-01-23 | -19.23 | $5.53 | 472200 |
| 2025-01-22 | -26.92 | $5.51 | 406713 |
| 2025-01-21 | -14.81 | $5.54 | 320683 |
| 2025-01-17 | -29.63 | $5.50 | 423245 |
| 2025-01-16 | -51.85 | $5.44 | 228500 |
| 2025-01-15 | -51.85 | $5.44 | 398600 |
| 2025-01-14 | -83.87 | $5.36 | 600718 |
| 2025-01-13 | -89.36 | $5.36 | 334179 |
| 2025-01-10 | -85.11 | $5.38 | 623931 |
| 2025-01-08 | -86.27 | $5.38 | 390700 |
| 2025-01-07 | -88.89 | $5.37 | 522791 |
| 2025-01-06 | -85.19 | $5.39 | 400884 |
| 2025-01-03 | -79.63 | $5.42 | 309900 |
| 2025-01-02 | -88.89 | $5.37 | 445728 |
| 2024-12-31 | -87.04 | $5.38 | 394026 |
| 2024-12-30 | -87.04 | $5.38 | 657800 |
| 2024-12-27 | -88.89 | $5.37 | 662300 |
| 2024-12-26 | -74.07 | $5.45 | 375400 |
| 2024-12-24 | -79.63 | $5.42 | 427930 |
| 2024-12-23 | -77.78 | $5.43 | 478739 |
| 2024-12-20 | -64.81 | $5.50 | 2.5M |
| 2024-12-19 | -90.74 | $5.36 | 1.7M |
| 2024-12-18 | -100.00 | $5.36 | 760200 |
| 2024-12-17 | -86.11 | $5.54 | 502900 |
| 2024-12-16 | -94.59 | $5.50 | 929921 |
| 2024-12-13 | -70.27 | $5.59 | 958800 |
| 2024-12-12 | -24.32 | $5.76 | 816909 |
| 2024-12-11 | -18.92 | $5.78 | 986921 |
| 2024-12-10 | -27.03 | $5.75 | 689700 |
| 2024-12-09 | -16.22 | $5.79 | 650700 |
| 2024-12-06 | -2.78 | $5.83 | 431871 |
| 2024-12-05 | -5.56 | $5.82 | 589900 |
| 2024-12-04 | -13.89 | $5.79 | 483729 |
| 2024-12-03 | -4.26 | $5.82 | 419906 |
| 2024-12-02 | -4.17 | $5.79 | 541996 |
| 2024-11-29 | -4.17 | $5.79 | 221500 |
| 2024-11-27 | -8.33 | $5.77 | 740544 |
| 2024-11-26 | -2.22 | $5.77 | 495700 |
| 2024-11-25 | -6.67 | $5.75 | 802012 |
| 2024-11-22 | -2.70 | $5.69 | 535128 |
| 2024-11-21 | -3.33 | $5.62 | 512114 |
| 2024-11-20 | -23.33 | $5.56 | 585738 |
| 2024-11-19 | -23.33 | $5.56 | 367800 |
| 2024-11-18 | -23.33 | $5.56 | 459958 |
| 2024-11-15 | -40.00 | $5.51 | 608327 |
| 2024-11-14 | -40.00 | $5.51 | 427426 |
| 2024-11-13 | -16.67 | $5.58 | 337800 |
| 2024-11-12 | -20.00 | $5.57 | 474700 |
| 2024-11-11 | 0.00 | $5.62 | 653505 |
| 2024-11-08 | -7.41 | $5.58 | 432300 |
| 2024-11-07 | -14.81 | $5.56 | 727827 |
| 2024-11-06 | -18.52 | $5.55 | 1.1M |
| 2024-11-05 | -38.89 | $5.44 | 370719 |
| 2024-11-04 | -83.33 | $5.36 | 928436 |
| 2024-11-01 | -81.25 | $5.38 | 830000 |
| 2024-10-31 | -87.50 | $5.37 | 694408 |
| 2024-10-30 | -43.75 | $5.44 | 320400 |
| 2024-10-29 | -56.25 | $5.42 | 278454 |
| 2024-10-28 | -62.50 | $5.41 | 236146 |
| 2024-10-25 | -75.00 | $5.39 | 532200 |
| 2024-10-24 | -50.00 | $5.43 | 414362 |
| 2024-10-23 | -68.75 | $5.40 | 404400 |
| 2024-10-22 | -31.25 | $5.46 | 389535 |
| 2024-10-21 | -36.36 | $5.49 | 735600 |
| 2024-10-18 | -34.78 | $5.50 | 563842 |
| 2024-10-17 | -60.87 | $5.44 | 338858 |
| 2024-10-16 | -47.83 | $5.47 | 350400 |
| 2024-10-15 | -52.17 | $5.46 | 475200 |
| 2024-10-14 | -47.83 | $5.47 | 360424 |
| 2024-10-11 | -50.00 | $5.44 | 411500 |
| 2024-10-10 | -64.29 | $5.40 | 328940 |
| 2024-10-09 | -53.57 | $5.43 | 473571 |
| 2024-10-08 | -67.86 | $5.39 | 572692 |
| 2024-10-07 | -71.43 | $5.38 | 442000 |
| 2024-10-04 | -50.00 | $5.44 | 318600 |
| 2024-10-03 | -71.43 | $5.38 | 604500 |
| 2024-10-02 | -39.29 | $5.47 | 310000 |
| 2024-10-01 | -42.86 | $5.46 | 584119 |
| 2024-09-30 | -36.67 | $5.49 | 757000 |
| 2024-09-27 | -43.33 | $5.47 | 441500 |
| 2024-09-26 | -53.33 | $5.44 | 741200 |
| 2024-09-25 | -50.00 | $5.45 | 582800 |
| 2024-09-24 | -36.67 | $5.49 | 483500 |
| 2024-09-23 | -13.33 | $5.56 | 2.1M |
| 2024-09-20 | -33.33 | $5.50 | 862500 |
| 2024-09-19 | -46.67 | $5.46 | 722600 |
| 2024-09-18 | -63.33 | $5.41 | 501300 |
| 2024-09-17 | -73.33 | $5.38 | 547500 |
| 2024-09-16 | -80.00 | $5.36 | 1.4M |
| 2024-09-13 | -44.00 | $5.49 | 1.2M |
| 2024-09-12 | -28.57 | $5.52 | 733401 |
| 2024-09-11 | -25.71 | $5.51 | 561900 |
| 2024-09-10 | -21.62 | $5.52 | 651400 |
| 2024-09-09 | -18.42 | $5.53 | 497302 |
| 2024-09-06 | -39.47 | $5.45 | 424800 |
| 2024-09-05 | -15.38 | $5.54 | 542100 |
| 2024-09-04 | -11.11 | $5.55 | 610142 |
| 2024-09-03 | -22.22 | $5.50 | 807887 |
| 2024-08-30 | 0.00 | $5.60 | 299900 |
| 2024-08-29 | -8.00 | $5.55 | 624232 |
| 2024-08-28 | -4.35 | $5.53 | 590200 |
| 2024-08-27 | -6.52 | $5.52 | 377127 |
| 2024-08-26 | -4.35 | $5.53 | 765115 |
| 2024-08-23 | -4.65 | $5.50 | 555243 |
| 2024-08-22 | -25.58 | $5.41 | 233125 |
| 2024-08-21 | -20.93 | $5.43 | 246700 |
| 2024-08-20 | -27.91 | $5.40 | 486500 |
| 2024-08-19 | -27.91 | $5.40 | 604900 |
| 2024-08-16 | -32.56 | $5.38 | 259648 |
| 2024-08-15 | -41.86 | $5.34 | 428900 |
| 2024-08-14 | -55.81 | $5.28 | 392337 |
| 2024-08-13 | -60.47 | $5.26 | 364823 |
| 2024-08-12 | -65.12 | $5.24 | 224500 |
| 2024-08-09 | -55.81 | $5.28 | 262300 |
| 2024-08-08 | -53.49 | $5.29 | 465414 |
| 2024-08-07 | -81.40 | $5.17 | 371612 |
| 2024-08-06 | -83.72 | $5.16 | 575700 |
| 2024-08-05 | -86.05 | $5.15 | 1.2M |
| 2024-08-02 | -81.82 | $5.25 | 875140 |
| 2024-08-01 | -48.28 | $5.38 | 464928 |
| 2024-07-31 | -13.79 | $5.48 | 504600 |
| 2024-07-30 | -31.25 | $5.42 | 363700 |
| 2024-07-29 | -37.50 | $5.40 | 532202 |
| 2024-07-26 | -31.58 | $5.40 | 405201 |
| 2024-07-25 | -52.63 | $5.32 | 555543 |
| 2024-07-24 | -44.74 | $5.35 | 361306 |
| 2024-07-23 | -26.32 | $5.42 | 282334 |
| 2024-07-22 | -31.58 | $5.40 | 487113 |
| 2024-07-19 | -47.37 | $5.34 | 718855 |
| 2024-07-18 | -31.58 | $5.40 | 413420 |
| 2024-07-17 | -5.26 | $5.50 | 533800 |
| 2024-07-16 | 0.00 | $5.49 | 532800 |
| 2024-07-15 | -18.75 | $5.40 | 453252 |
| 2024-07-12 | -18.75 | $5.40 | 609200 |
| 2024-07-11 | -58.14 | $5.32 | 519000 |
| 2024-07-10 | -65.12 | $5.29 | 378604 |
| 2024-07-09 | -73.33 | $5.26 | 315700 |
| 2024-07-08 | -75.56 | $5.25 | 500502 |
| 2024-07-05 | -71.11 | $5.27 | 303224 |
| 2024-07-03 | -60.00 | $5.32 | 317823 |
| 2024-07-02 | -75.56 | $5.25 | 527400 |
| 2024-07-01 | -82.22 | $5.22 | 461043 |
| 2024-06-28 | -86.67 | $5.20 | 1.4M |
| 2024-06-27 | -82.50 | $5.26 | 465470 |
| 2024-06-26 | -82.50 | $5.26 | 489000 |
| 2024-06-25 | -75.61 | $5.29 | 624704 |
| 2024-06-24 | -65.85 | $5.33 | 982957 |
| 2024-06-21 | -48.89 | $5.42 | 2.3M |
| 2024-06-20 | -86.67 | $5.25 | 1.1M |
| 2024-06-18 | -91.11 | $5.23 | 657128 |
| 2024-06-17 | -86.67 | $5.25 | 463813 |
| 2024-06-14 | -88.89 | $5.24 | 493020 |
| 2024-06-13 | -95.24 | $5.24 | 1.4M |
| 2024-06-12 | -62.07 | $5.46 | 1.1M |
| 2024-06-11 | -34.48 | $5.54 | 496045 |
| 2024-06-10 | -31.03 | $5.55 | 681321 |
| 2024-06-07 | -20.69 | $5.58 | 670705 |
| 2024-06-06 | -27.59 | $5.56 | 367211 |
| 2024-06-05 | -24.14 | $5.57 | 657800 |
| 2024-06-04 | -51.72 | $5.49 | 554700 |
| 2024-06-03 | -51.72 | $5.49 | 650300 |
| 2024-05-31 | -50.00 | $5.49 | 494039 |
| 2024-05-30 | -72.22 | $5.38 | 680211 |
| 2024-05-29 | -63.89 | $5.41 | 563100 |
| 2024-05-28 | -38.89 | $5.50 | 366200 |
| 2024-05-24 | -19.44 | $5.57 | 367447 |
| 2024-05-23 | -27.78 | $5.54 | 548200 |
| 2024-05-22 | -7.14 | $5.60 | 394700 |
| 2024-05-21 | 0.00 | $5.62 | 517300 |
| 2024-05-20 | 0.00 | $5.60 | 408000 |
| 2024-05-17 | 0.00 | $5.56 | 333100 |
| 2024-05-16 | -5.41 | $5.54 | 562758 |
| 2024-05-15 | -2.86 | $5.53 | 522800 |
| 2024-05-14 | -3.13 | $5.49 | 509038 |
| 2024-05-13 | -14.29 | $5.45 | 385341 |
| 2024-05-10 | -8.57 | $5.47 | 308516 |
| 2024-05-09 | 0.00 | $5.48 | 306100 |
| 2024-05-08 | 0.00 | $5.42 | 225404 |
| 2024-05-07 | -14.81 | $5.38 | 369153 |
| 2024-05-06 | -26.67 | $5.37 | 323257 |
| 2024-05-03 | -33.33 | $5.35 | 313617 |
| 2024-05-02 | -40.00 | $5.33 | 289400 |
| 2024-05-01 | -51.61 | $5.30 | 379100 |
| 2024-04-30 | -54.84 | $5.29 | 353200 |
| 2024-04-29 | -45.16 | $5.32 | 458759 |
| 2024-04-26 | -57.89 | $5.31 | 194400 |
| 2024-04-25 | -63.41 | $5.30 | 460411 |
| 2024-04-24 | -60.98 | $5.31 | 310531 |
| 2024-04-23 | -63.41 | $5.30 | 334700 |
| 2024-04-22 | -65.85 | $5.29 | 383019 |
| 2024-04-19 | -85.37 | $5.21 | 567800 |
| 2024-04-18 | -87.50 | $5.21 | 679500 |
| 2024-04-17 | -87.50 | $5.21 | 303528 |
| 2024-04-16 | -83.33 | $5.23 | 628143 |
| 2024-04-15 | -97.87 | $5.17 | 497900 |
| 2024-04-12 | -94.59 | $5.28 | 354802 |
| 2024-04-11 | -96.88 | $5.32 | 301511 |
| 2024-04-10 | -96.77 | $5.33 | 504032 |
| 2024-04-09 | -76.19 | $5.42 | 374200 |
| 2024-04-08 | -76.19 | $5.42 | 334843 |
| 2024-04-05 | -83.33 | $5.39 | 539251 |
| 2024-04-04 | -92.50 | $5.37 | 499800 |
| 2024-04-03 | -92.11 | $5.39 | 425443 |
| 2024-04-02 | -94.74 | $5.38 | 541000 |
| 2024-04-01 | -86.11 | $5.43 | 928400 |
| 2024-03-28 | -61.11 | $5.52 | 714600 |
| 2024-03-27 | -52.78 | $5.55 | 594850 |
| 2024-03-26 | -67.57 | $5.49 | 651129 |
| 2024-03-25 | -62.16 | $5.51 | 399139 |
| 2024-03-22 | -51.35 | $5.55 | 1.1M |
| 2024-03-21 | -63.16 | $5.50 | 2.0M |
| 2024-03-20 | -48.78 | $5.54 | 841400 |
| 2024-03-19 | -66.67 | $5.44 | 571000 |
| 2024-03-18 | -69.57 | $5.42 | 693545 |
| 2024-03-15 | -71.74 | $5.41 | 288421 |
| 2024-03-14 | -71.74 | $5.41 | 502279 |
| 2024-03-13 | -63.27 | $5.43 | 1.2M |
| 2024-03-12 | -3.64 | $5.72 | 1.4M |
| 2024-03-11 | -4.35 | $5.63 | 764789 |
| 2024-03-08 | -10.87 | $5.60 | 562039 |
| 2024-03-07 | -6.82 | $5.60 | 607607 |
| 2024-03-06 | -12.20 | $5.55 | 593542 |
| 2024-03-05 | -7.89 | $5.54 | 538300 |
| 2024-03-04 | 0.00 | $5.57 | 645555 |
| 2024-03-01 | -4.88 | $5.52 | 566846 |
| 2024-02-29 | -2.56 | $5.48 | 577100 |
| 2024-02-28 | 0.00 | $5.44 | 385400 |
| 2024-02-27 | 0.00 | $5.43 | 506200 |
| 2024-02-26 | -8.82 | $5.40 | 548300 |
| 2024-02-23 | -14.71 | $5.38 | 604141 |
| 2024-02-22 | -10.00 | $5.36 | 488500 |
| 2024-02-21 | -17.24 | $5.32 | 357600 |
| 2024-02-20 | -17.24 | $5.32 | 420400 |
| 2024-02-16 | -17.24 | $5.32 | 599100 |
| 2024-02-15 | -3.03 | $5.36 | 603700 |
| 2024-02-14 | -3.45 | $5.31 | 653844 |
| 2024-02-13 | -26.47 | $5.23 | 789500 |
| 2024-02-12 | -8.82 | $5.29 | 798045 |
| 2024-02-09 | -12.50 | $5.26 | 459133 |
| 2024-02-08 | 0.00 | $5.29 | 428586 |
| 2024-02-07 | -6.67 | $5.26 | 820225 |
| 2024-02-06 | 0.00 | $5.22 | 554000 |
| 2024-02-05 | -4.35 | $5.19 | 696916 |
| 2024-02-02 | -4.35 | $5.18 | 525800 |
| 2024-02-01 | -8.70 | $5.17 | 826802 |
| 2024-01-31 | -28.57 | $5.11 | 665800 |
| 2024-01-30 | -14.29 | $5.14 | 599200 |
| 2024-01-29 | 0.00 | $5.17 | 625336 |
| 2024-01-26 | -28.57 | $5.11 | 486700 |
| 2024-01-25 | -33.33 | $5.12 | 420400 |
| 2024-01-24 | -61.29 | $5.08 | 539100 |
| 2024-01-23 | -55.88 | $5.11 | 376900 |
| 2024-01-22 | -58.82 | $5.10 | 681431 |
| 2024-01-19 | -67.65 | $5.07 | 454608 |
| 2024-01-18 | -67.65 | $5.07 | 547307 |
| 2024-01-17 | -76.47 | $5.04 | 967831 |
| 2024-01-16 | -88.24 | $5.00 | 1.1M |
| 2024-01-12 | -88.24 | $5.00 | 606100 |
| 2024-01-11 | -84.21 | $5.02 | 456300 |
| 2024-01-10 | -84.21 | $5.02 | 432011 |
| 2024-01-09 | -86.84 | $5.01 | 513300 |
| 2024-01-08 | -84.21 | $5.02 | 579234 |
| 2024-01-05 | -97.37 | $4.97 | 539335 |
| 2024-01-04 | -92.11 | $4.99 | 870603 |
| 2024-01-03 | -89.47 | $5.00 | 680545 |
| 2024-01-02 | -76.32 | $5.05 | 588400 |
| 2023-12-29 | -68.42 | $5.08 | 1.3M |
| 2023-12-28 | -55.26 | $5.13 | 697110 |
| 2023-12-27 | -57.89 | $5.12 | 967500 |
| 2023-12-26 | -44.74 | $5.17 | 1.6M |
| 2023-12-22 | -55.26 | $5.13 | 1.6M |
| 2023-12-21 | -60.53 | $5.11 | 769608 |
| 2023-12-20 | -94.74 | $4.98 | 1.1M |
| 2023-12-19 | -90.91 | $5.04 | 906000 |
| 2023-12-18 | -84.85 | $5.06 | 1.5M |
| 2023-12-15 | -75.76 | $5.09 | 1.2M |
| 2023-12-14 | -41.03 | $5.18 | 1.1M |
| 2023-12-13 | -2.56 | $5.33 | 952620 |
| 2023-12-12 | -4.65 | $5.28 | 790007 |
| 2023-12-11 | 0.00 | $5.29 | 628890 |
| 2023-12-08 | 0.00 | $5.21 | 501627 |
| 2023-12-07 | -4.26 | $5.16 | 406935 |
| 2023-12-06 | -2.22 | $5.15 | 575542 |
| 2023-12-05 | -11.36 | $5.10 | 648400 |
| 2023-12-04 | 0.00 | $5.15 | 519600 |
| 2023-12-01 | -4.55 | $5.13 | 669000 |
| 2023-11-30 | -11.36 | $5.10 | 383367 |
| 2023-11-29 | -9.62 | $5.10 | 297714 |
| 2023-11-28 | -10.34 | $5.09 | 281607 |
| 2023-11-27 | -8.47 | $5.10 | 367500 |
| 2023-11-24 | -8.47 | $5.10 | 189714 |
| 2023-11-22 | -6.78 | $5.11 | 330130 |
| 2023-11-21 | -6.90 | $5.10 | 370517 |
| 2023-11-20 | -1.72 | $5.13 | 564853 |
| 2023-11-17 | -9.26 | $5.05 | 397312 |
| 2023-11-16 | -20.37 | $4.99 | 611817 |
| 2023-11-15 | -18.52 | $5.00 | 537127 |
| 2023-11-14 | -29.63 | $4.94 | 418500 |
| 2023-11-13 | -50.00 | $4.83 | 364875 |
| 2023-11-10 | -50.00 | $4.83 | 447216 |
| 2023-11-09 | -68.52 | $4.73 | 873527 |
| 2023-11-08 | -48.15 | $4.84 | 399611 |
| 2023-11-07 | -42.86 | $4.88 | 596916 |
| 2023-11-06 | -28.57 | $4.96 | 767520 |
| 2023-11-03 | -14.29 | $5.04 | 513332 |
| 2023-11-02 | -33.93 | $4.93 | 654200 |
| 2023-11-01 | -69.64 | $4.73 | 445301 |
| 2023-10-31 | -85.71 | $4.64 | 608144 |
| 2023-10-30 | -91.07 | $4.61 | 624300 |
| 2023-10-27 | -98.21 | $4.59 | 738200 |
| 2023-10-26 | -89.06 | $4.68 | 654200 |
| 2023-10-25 | -98.11 | $4.73 | 720423 |
| 2023-10-24 | -96.00 | $4.77 | 622190 |
| 2023-10-23 | -96.15 | $4.81 | 752931 |
| 2023-10-20 | -96.55 | $4.87 | 451323 |
| 2023-10-19 | -94.55 | $4.91 | 585800 |
| 2023-10-18 | -95.83 | $4.97 | 435000 |
| 2023-10-17 | -82.98 | $5.04 | 345400 |
| 2023-10-16 | -87.23 | $5.02 | 490900 |
| 2023-10-13 | -91.49 | $5.00 | 397247 |
| 2023-10-12 | -76.60 | $5.07 | 347700 |
| 2023-10-11 | -81.25 | $5.05 | 381307 |
| 2023-10-10 | -80.95 | $5.08 | 205710 |
| 2023-10-09 | -85.71 | $5.05 | 425664 |
| 2023-10-06 | -93.65 | $5.00 | 423785 |
| 2023-10-05 | -93.55 | $5.01 | 376437 |
| 2023-10-04 | -90.32 | $5.03 | 441320 |
| 2023-10-03 | -96.72 | $5.00 | 648000 |
| 2023-10-02 | -92.16 | $5.12 | 486100 |
| 2023-09-29 | -95.83 | $5.13 | 527333 |
| 2023-09-28 | -95.56 | $5.16 | 719834 |
| 2023-09-27 | -91.11 | $5.18 | 510212 |
| 2023-09-26 | -100.00 | $5.19 | 648416 |
| 2023-09-25 | -71.79 | $5.31 | 1.2M |
| 2023-09-22 | -76.92 | $5.29 | 1.3M |
| 2023-09-21 | -84.62 | $5.26 | 745838 |
| 2023-09-20 | -86.49 | $5.27 | 514900 |
| 2023-09-19 | -89.19 | $5.26 | 488305 |
| 2023-09-18 | -97.06 | $5.26 | 468217 |
| 2023-09-15 | -96.97 | $5.27 | 466300 |
| 2023-09-14 | -83.33 | $5.34 | 774900 |
| 2023-09-13 | -16.67 | $5.54 | 929919 |
| 2023-09-12 | -21.74 | $5.47 | 509500 |
| 2023-09-11 | -60.00 | $5.39 | 364900 |
| 2023-09-08 | -60.00 | $5.39 | 408835 |
| 2023-09-07 | -75.86 | $5.36 | 551700 |
| 2023-09-06 | -72.41 | $5.37 | 453906 |
| 2023-09-05 | -62.07 | $5.40 | 337900 |
| 2023-09-01 | -41.38 | $5.46 | 467600 |
| 2023-08-31 | -41.38 | $5.46 | 436600 |
| 2023-08-30 | -31.03 | $5.49 | 299321 |
| 2023-08-29 | -34.48 | $5.48 | 316763 |
| 2023-08-28 | -68.42 | $5.41 | 458000 |
| 2023-08-25 | -76.74 | $5.39 | 552034 |
| 2023-08-24 | -86.05 | $5.35 | 295711 |
| 2023-08-23 | -76.74 | $5.39 | 316564 |
| 2023-08-22 | -95.35 | $5.31 | 318740 |
| 2023-08-21 | -86.96 | $5.35 | 446441 |
| 2023-08-18 | -91.30 | $5.33 | 438236 |
| 2023-08-17 | -100.00 | $5.35 | 461488 |
| 2023-08-16 | -100.00 | $5.40 | 440738 |
| 2023-08-15 | -100.00 | $5.44 | 468643 |
| 2023-08-14 | -82.05 | $5.52 | 343800 |
| 2023-08-11 | -87.18 | $5.50 | 438111 |
| 2023-08-10 | -82.50 | $5.52 | 264706 |
| 2023-08-09 | -85.00 | $5.51 | 251400 |
| 2023-08-08 | -92.68 | $5.48 | 545917 |
| 2023-08-07 | -85.37 | $5.51 | 463720 |
| 2023-08-04 | -95.12 | $5.47 | 618736 |
| 2023-08-03 | -90.24 | $5.49 | 651250 |
| 2023-08-02 | -100.00 | $5.51 | 657900 |
| 2023-08-01 | -100.00 | $5.59 | 675916 |
| 2023-07-31 | -80.77 | $5.67 | 523855 |
| 2023-07-28 | -80.77 | $5.67 | 337904 |
| 2023-07-27 | -100.00 | $5.62 | 451819 |
| 2023-07-26 | -80.77 | $5.67 | 526034 |
| 2023-07-25 | -69.23 | $5.70 | 279722 |
| 2023-07-24 | -69.23 | $5.70 | 276143 |
| 2023-07-21 | -61.54 | $5.72 | 330401 |
| 2023-07-20 | -38.89 | $5.74 | 320200 |
| 2023-07-19 | -27.78 | $5.78 | 389322 |
| 2023-07-18 | -16.67 | $5.82 | 290124 |
| 2023-07-17 | -36.11 | $5.75 | 246600 |
| 2023-07-14 | -36.11 | $5.75 | 390800 |
| 2023-07-13 | -22.22 | $5.80 | 413163 |
| 2023-07-12 | -19.44 | $5.81 | 598542 |
| 2023-07-11 | -44.44 | $5.72 | 275200 |
| 2023-07-10 | -47.22 | $5.71 | 441423 |
| 2023-07-07 | -63.89 | $5.65 | 636500 |
| 2023-07-06 | -55.56 | $5.68 | 287218 |
| 2023-07-05 | -24.32 | $5.79 | 448656 |
| 2023-07-03 | -2.63 | $5.87 | 263600 |
| 2023-06-30 | -11.90 | $5.80 | 245844 |
| 2023-06-29 | -14.81 | $5.77 | 397038 |
| 2023-06-28 | -20.69 | $5.73 | 227808 |
| 2023-06-27 | -18.97 | $5.74 | 371626 |
| 2023-06-26 | -13.79 | $5.77 | 1.0M |
| 2023-06-23 | -18.87 | $5.70 | 1.3M |
| 2023-06-22 | -22.64 | $5.68 | 612847 |
| 2023-06-21 | -45.28 | $5.56 | 416236 |
| 2023-06-20 | -41.51 | $5.58 | 361942 |
| 2023-06-16 | -41.51 | $5.58 | 651000 |
| 2023-06-15 | -26.42 | $5.66 | 660939 |
| 2023-06-14 | -43.40 | $5.57 | 663549 |
| 2023-06-13 | -3.77 | $5.78 | 860398 |
| 2023-06-12 | -4.35 | $5.71 | 622016 |
| 2023-06-09 | -10.87 | $5.68 | 298900 |
| 2023-06-08 | -6.67 | $5.69 | 288577 |
| 2023-06-07 | -8.89 | $5.68 | 390000 |
| 2023-06-06 | -2.78 | $5.62 | 317900 |
| 2023-06-05 | -25.00 | $5.51 | 446485 |
| 2023-06-02 | -6.25 | $5.57 | 643500 |
| 2023-06-01 | -46.88 | $5.44 | 492748 |
| 2023-05-31 | -71.43 | $5.37 | 391900 |
| 2023-05-30 | -91.43 | $5.33 | 478665 |
| 2023-05-26 | -88.37 | $5.35 | 992400 |
| 2023-05-25 | -90.00 | $5.37 | 560800 |
| 2023-05-24 | -93.94 | $5.42 | 296700 |
| 2023-05-23 | -81.82 | $5.46 | 237500 |
| 2023-05-22 | -81.82 | $5.46 | 351600 |
| 2023-05-19 | -72.73 | $5.49 | 355673 |
| 2023-05-18 | -66.67 | $5.51 | 252104 |
| 2023-05-17 | -76.47 | $5.48 | 209744 |
| 2023-05-16 | -100.00 | $5.40 | 316100 |
| 2023-05-15 | -80.56 | $5.47 | 255000 |
| 2023-05-12 | -97.14 | $5.42 | 457272 |
| 2023-05-11 | -90.32 | $5.48 | 327900 |
| 2023-05-10 | -96.55 | $5.48 | 368500 |
| 2023-05-09 | -79.31 | $5.53 | 250000 |
| 2023-05-08 | -68.97 | $5.56 | 205010 |
| 2023-05-05 | -75.86 | $5.54 | 378700 |
| 2023-05-04 | -93.10 | $5.49 | 414377 |
| 2023-05-03 | -84.00 | $5.55 | 345200 |
| 2023-05-02 | -76.00 | $5.57 | 461025 |
| 2023-05-01 | -59.09 | $5.64 | 526502 |
| 2023-04-28 | -50.00 | $5.66 | 342647 |
| 2023-04-27 | -63.64 | $5.63 | 302600 |
| 2023-04-26 | -95.45 | $5.56 | 355229 |
| 2023-04-25 | -61.11 | $5.66 | 190800 |
| 2023-04-24 | -47.62 | $5.70 | 228200 |
| 2023-04-21 | -37.04 | $5.70 | 353130 |
| 2023-04-20 | -34.38 | $5.69 | 244101 |
| 2023-04-19 | -21.88 | $5.73 | 337341 |
| 2023-04-18 | -18.75 | $5.74 | 379000 |
| 2023-04-17 | -17.39 | $5.72 | 338718 |
| 2023-04-14 | -30.43 | $5.66 | 299600 |
| 2023-04-13 | -21.74 | $5.70 | 285303 |
| 2023-04-12 | -32.61 | $5.65 | 225236 |
| 2023-04-11 | -32.61 | $5.65 | 322400 |
| 2023-04-10 | -47.17 | $5.62 | 231700 |
| 2023-04-06 | -47.17 | $5.62 | 174734 |
| 2023-04-05 | -46.43 | $5.64 | 148640 |
| 2023-04-04 | -41.07 | $5.67 | 248034 |
| 2023-04-03 | -36.07 | $5.73 | 320624 |
| 2023-03-31 | -39.39 | $5.74 | 353228 |
| 2023-03-30 | -54.55 | $5.64 | 501443 |
| 2023-03-29 | -46.97 | $5.69 | 319227 |
| 2023-03-28 | -56.06 | $5.63 | 255718 |
| 2023-03-27 | -51.52 | $5.66 | 981316 |
| 2023-03-24 | -57.58 | $5.62 | 1.3M |
| 2023-03-23 | -66.67 | $5.56 | 565511 |
| 2023-03-22 | -77.27 | $5.49 | 596700 |
| 2023-03-21 | -71.21 | $5.53 | 345000 |
| 2023-03-20 | -89.39 | $5.41 | 677000 |
| 2023-03-17 | -96.55 | $5.44 | 441412 |
| 2023-03-16 | -81.48 | $5.56 | 949600 |
| 2023-03-15 | -74.36 | $5.71 | 1.0M |
| 2023-03-14 | -66.67 | $5.74 | 508200 |
| 2023-03-13 | -100.00 | $5.61 | 772100 |
| 2023-03-10 | -89.66 | $5.74 | 475843 |
| 2023-03-09 | -77.78 | $5.79 | 457700 |
| 2023-03-08 | -40.74 | $5.89 | 497880 |
| 2023-03-07 | -44.44 | $5.88 | 542600 |
| 2023-03-06 | -14.81 | $5.96 | 393300 |
| 2023-03-03 | -19.23 | $5.94 | 472800 |
| 2023-03-02 | -60.71 | $5.84 | 287200 |
| 2023-03-01 | -64.29 | $5.83 | 545100 |
| 2023-02-28 | -75.00 | $5.80 | 548322 |
| 2023-02-27 | -75.00 | $5.80 | 377100 |
| 2023-02-24 | -89.29 | $5.76 | 500100 |
| 2023-02-23 | -48.15 | $5.88 | 256500 |
| 2023-02-22 | -62.86 | $5.79 | 501500 |
| 2023-02-21 | -64.10 | $5.76 | 452400 |
| 2023-02-17 | -38.46 | $5.86 | 224100 |
| 2023-02-16 | -45.24 | $5.82 | 242100 |
| 2023-02-15 | -33.33 | $5.87 | 276572 |
| 2023-02-14 | -40.48 | $5.84 | 422016 |
| 2023-02-13 | -42.86 | $5.83 | 593010 |
| 2023-02-10 | -54.76 | $5.78 | 421500 |
| 2023-02-09 | -45.24 | $5.82 | 313329 |
| 2023-02-08 | -42.22 | $5.82 | 270744 |
| 2023-02-07 | -31.37 | $5.85 | 368600 |
| 2023-02-06 | -33.33 | $5.83 | 293630 |
| 2023-02-03 | -30.36 | $5.84 | 406308 |
| 2023-02-02 | -3.33 | $5.99 | 520700 |
| 2023-02-01 | -9.26 | $5.90 | 336934 |
| 2023-01-31 | -11.54 | $5.85 | 252440 |
| 2023-01-30 | -29.63 | $5.75 | 284534 |
| 2023-01-27 | -16.67 | $5.82 | 379637 |
| 2023-01-26 | -6.38 | $5.81 | 260000 |
| 2023-01-25 | -11.11 | $5.77 | 401400 |
| 2023-01-24 | -26.67 | $5.70 | 370926 |
| 2023-01-23 | -22.22 | $5.72 | 366361 |
| 2023-01-20 | -25.00 | $5.67 | 289854 |
| 2023-01-19 | -40.00 | $5.61 | 642544 |
| 2023-01-18 | -38.64 | $5.64 | 521000 |
| 2023-01-17 | -39.22 | $5.68 | 535646 |
| 2023-01-13 | -33.33 | $5.71 | 325370 |
| 2023-01-12 | -29.41 | $5.73 | 343300 |
| 2023-01-11 | -45.28 | $5.66 | 345800 |
| 2023-01-10 | -64.15 | $5.56 | 390300 |
| 2023-01-09 | -79.25 | $5.48 | 429900 |
| 2023-01-06 | -81.48 | $5.47 | 509528 |
| 2023-01-05 | -90.00 | $5.44 | 283132 |
| 2023-01-04 | -78.57 | $5.52 | 274100 |
| 2023-01-03 | -88.00 | $5.46 | 347916 |
| 2022-12-30 | -86.59 | $5.48 | 412221 |
| 2022-12-29 | -98.73 | $5.41 | 384300 |
| 2022-12-28 | -100.00 | $5.41 | 585576 |
| 2022-12-27 | -81.69 | $5.61 | 352100 |
| 2022-12-23 | -90.14 | $5.55 | 350400 |
| 2022-12-22 | -91.55 | $5.54 | 351891 |
| 2022-12-21 | -84.38 | $5.65 | 278644 |
| 2022-12-20 | -98.44 | $5.56 | 528100 |
| 2022-12-19 | -87.10 | $5.65 | 652335 |
| 2022-12-16 | -83.87 | $5.67 | 1.5M |
| 2022-12-15 | -75.81 | $5.72 | 582840 |
| 2022-12-14 | -84.21 | $5.71 | 484032 |
| 2022-12-13 | -84.21 | $5.71 | 645000 |
| 2022-12-12 | -80.70 | $5.73 | 641757 |
| 2022-12-09 | -71.93 | $5.78 | 320800 |
| 2022-12-08 | -51.39 | $5.82 | 441038 |
| 2022-12-07 | -22.99 | $5.99 | 504300 |
| 2022-12-06 | -18.39 | $6.03 | 464400 |
| 2022-12-05 | -27.59 | $5.95 | 786040 |
| 2022-12-02 | -3.37 | $6.16 | 474881 |
| 2022-12-01 | -4.21 | $6.15 | 415200 |
| 2022-11-30 | -2.20 | $6.13 | 461678 |
| 2022-11-29 | 0.00 | $6.01 | 402937 |
| 2022-11-28 | -6.94 | $5.91 | 373600 |
| 2022-11-25 | -2.78 | $5.94 | 187821 |
| 2022-11-23 | -4.23 | $5.92 | 293025 |
| 2022-11-22 | -7.14 | $5.88 | 417500 |
| 2022-11-21 | -20.55 | $5.73 | 386844 |
| 2022-11-18 | -22.78 | $5.70 | 426100 |
| 2022-11-17 | -16.85 | $5.73 | 641300 |
| 2022-11-16 | -17.98 | $5.72 | 412647 |
| 2022-11-15 | -6.74 | $5.82 | 486700 |
| 2022-11-14 | -10.84 | $5.73 | 450600 |
| 2022-11-11 | -6.49 | $5.71 | 346200 |
| 2022-11-10 | 0.00 | $5.66 | 510835 |
| 2022-11-09 | -29.58 | $5.34 | 316800 |
| 2022-11-08 | -12.68 | $5.46 | 337700 |
| 2022-11-07 | -19.72 | $5.41 | 326438 |
| 2022-11-04 | -28.17 | $5.35 | 368128 |
| 2022-11-03 | -32.39 | $5.32 | 390910 |
| 2022-11-02 | -39.51 | $5.33 | 722000 |
| 2022-11-01 | -27.91 | $5.46 | 380300 |
| 2022-10-31 | -43.75 | $5.38 | 358542 |
| 2022-10-28 | -42.71 | $5.39 | 455937 |
| 2022-10-27 | -52.08 | $5.30 | 254344 |
| 2022-10-26 | -58.33 | $5.24 | 395900 |
| 2022-10-25 | -57.29 | $5.25 | 430738 |
| 2022-10-24 | -71.70 | $5.14 | 354221 |
| 2022-10-21 | -75.45 | $5.11 | 540300 |
| 2022-10-20 | -82.88 | $5.03 | 713721 |
| 2022-10-19 | -83.78 | $5.02 | 437362 |
| 2022-10-18 | -78.07 | $5.09 | 722000 |
| 2022-10-17 | -85.00 | $5.02 | 599409 |
| 2022-10-14 | -89.52 | $4.97 | 663123 |
| 2022-10-13 | -79.84 | $5.09 | 1.4M |
| 2022-10-12 | -99.17 | $5.04 | 857423 |
| 2022-10-11 | -96.83 | $5.21 | 551700 |
| 2022-10-10 | -99.15 | $5.28 | 440625 |
| 2022-10-07 | -97.56 | $5.37 | 514800 |
| 2022-10-06 | -98.18 | $5.49 | 481834 |
| 2022-10-05 | -87.16 | $5.62 | 340902 |
| 2022-10-04 | -73.39 | $5.77 | 465101 |
| 2022-10-03 | -93.58 | $5.55 | 809600 |
| 2022-09-30 | -98.17 | $5.50 | 319719 |
| 2022-09-29 | -93.58 | $5.55 | 685600 |
| 2022-09-28 | -92.71 | $5.68 | 402334 |
| 2022-09-27 | -94.79 | $5.66 | 516912 |
| 2022-09-26 | -94.19 | $5.76 | 849400 |
| 2022-09-23 | -86.05 | $5.83 | 1.9M |
| 2022-09-22 | -82.56 | $5.86 | 653600 |
| 2022-09-21 | -92.41 | $5.84 | 631147 |
| 2022-09-20 | -93.42 | $5.86 | 818525 |
| 2022-09-19 | -84.48 | $6.08 | 293640 |
| 2022-09-16 | -94.74 | $6.03 | 512452 |
| 2022-09-15 | -95.83 | $6.14 | 421024 |
| 2022-09-14 | -41.86 | $6.42 | 696600 |
| 2022-09-13 | -67.44 | $6.31 | 487800 |
| 2022-09-12 | -16.28 | $6.53 | 326112 |
| 2022-09-09 | -30.23 | $6.47 | 251420 |
| 2022-09-08 | -51.16 | $6.38 | 275500 |
| 2022-09-07 | -67.44 | $6.31 | 259400 |
| 2022-09-06 | -60.34 | $6.25 | 315616 |
| 2022-09-02 | -65.52 | $6.22 | 341000 |
| 2022-09-01 | -56.90 | $6.27 | 398100 |
| 2022-08-31 | -56.90 | $6.27 | 238049 |
| 2022-08-30 | -65.52 | $6.22 | 274721 |
| 2022-08-29 | -60.34 | $6.25 | 287218 |
| 2022-08-26 | -55.17 | $6.28 | 356242 |
| 2022-08-25 | -44.83 | $6.34 | 228300 |
| 2022-08-24 | -48.28 | $6.32 | 202200 |
| 2022-08-23 | -58.62 | $6.26 | 225125 |
| 2022-08-22 | -60.34 | $6.25 | 283720 |
| 2022-08-19 | -51.72 | $6.30 | 454015 |
| 2022-08-18 | -29.31 | $6.43 | 447700 |
| 2022-08-17 | 0.00 | $6.50 | 238900 |
| 2022-08-16 | -10.42 | $6.45 | 176100 |
| 2022-08-15 | -10.42 | $6.44 | 250734 |
| 2022-08-12 | -3.64 | $6.43 | 249400 |
| 2022-08-11 | -6.25 | $6.37 | 393312 |
| 2022-08-10 | -17.39 | $6.29 | 285400 |
| 2022-08-09 | -31.88 | $6.19 | 657100 |
| 2022-08-08 | -23.19 | $6.25 | 295164 |
| 2022-08-05 | -24.64 | $6.24 | 273543 |
| 2022-08-04 | -18.84 | $6.28 | 283800 |
| 2022-08-03 | -7.25 | $6.36 | 217400 |
| 2022-08-02 | -24.64 | $6.24 | 298700 |
| 2022-08-01 | -18.84 | $6.28 | 336833 |
| 2022-07-29 | -17.39 | $6.29 | 396300 |
| 2022-07-28 | -10.45 | $6.32 | 393808 |
| 2022-07-27 | -1.59 | $6.34 | 312705 |
| 2022-07-26 | -32.84 | $6.17 | 241200 |
| 2022-07-25 | -20.90 | $6.25 | 179126 |
| 2022-07-22 | -30.14 | $6.23 | 217400 |
| 2022-07-21 | -31.08 | $6.22 | 212700 |
| 2022-07-20 | -27.37 | $6.19 | 232913 |
| 2022-07-19 | -29.47 | $6.17 | 239630 |
| 2022-07-18 | -46.94 | $5.99 | 560000 |
| 2022-07-15 | -59.18 | $5.87 | 297500 |
| 2022-07-14 | -69.39 | $5.77 | 726165 |
| 2022-07-13 | -58.16 | $5.88 | 384900 |
| 2022-07-12 | -60.00 | $5.97 | 348587 |
| 2022-07-11 | -58.96 | $6.02 | 348221 |
| 2022-07-08 | -60.42 | $6.04 | 461100 |
| 2022-07-07 | -52.08 | $6.16 | 290649 |
| 2022-07-06 | -49.31 | $6.20 | 256604 |
| 2022-07-05 | -50.69 | $6.18 | 378178 |
| 2022-07-01 | -49.31 | $6.20 | 197000 |
| 2022-06-30 | -56.25 | $6.10 | 399912 |
| 2022-06-29 | -50.69 | $6.18 | 417200 |
| 2022-06-28 | -43.75 | $6.28 | 448829 |
| 2022-06-27 | -44.44 | $6.27 | 497514 |
| 2022-06-24 | -40.97 | $6.32 | 1.0M |
| 2022-06-23 | -59.72 | $6.05 | 1.9M |
| 2022-06-22 | -92.36 | $5.58 | 777897 |
| 2022-06-21 | -93.75 | $5.56 | 1.0M |
| 2022-06-17 | -95.14 | $5.54 | 1.4M |
| 2022-06-16 | -100.00 | $5.70 | 1.4M |
| 2022-06-15 | -95.71 | $6.24 | 779600 |
| 2022-06-14 | -98.53 | $6.24 | 1.6M |
| 2022-06-13 | -68.75 | $6.58 | 1.1M |
| 2022-06-10 | -25.00 | $6.79 | 760700 |
| 2022-06-09 | -17.31 | $6.82 | 531050 |
| 2022-06-08 | -3.92 | $6.88 | 381500 |
| 2022-06-07 | 0.00 | $6.89 | 416503 |
| 2022-06-06 | -16.67 | $6.79 | 453749 |
| 2022-06-03 | -17.78 | $6.76 | 355637 |
| 2022-06-02 | -28.81 | $6.81 | 285300 |
| 2022-06-01 | -51.56 | $6.70 | 329127 |
| 2022-05-31 | -54.69 | $6.68 | 395500 |
| 2022-05-27 | -31.25 | $6.83 | 291400 |
| 2022-05-26 | -46.88 | $6.73 | 376827 |
| 2022-05-25 | -62.50 | $6.63 | 354100 |
| 2022-05-24 | -76.56 | $6.54 | 452400 |
| 2022-05-23 | -82.81 | $6.50 | 578547 |
| 2022-05-20 | -73.44 | $6.56 | 820500 |
| 2022-05-19 | -62.50 | $6.63 | 555600 |
| 2022-05-18 | -64.29 | $6.64 | 597100 |
| 2022-05-17 | -44.29 | $6.78 | 441040 |
| 2022-05-16 | -61.43 | $6.66 | 513400 |
| 2022-05-13 | -82.86 | $6.51 | 545747 |
| 2022-05-12 | -88.57 | $6.47 | 861545 |
| 2022-05-11 | -90.74 | $6.60 | 681437 |
| 2022-05-10 | -87.04 | $6.62 | 757800 |
| 2022-05-09 | -88.68 | $6.62 | 1.1M |
| 2022-05-06 | -77.78 | $6.81 | 696929 |
| 2022-05-05 | -71.43 | $6.84 | 610504 |
| 2022-05-04 | -25.71 | $7.00 | 822973 |
| 2022-05-03 | -65.71 | $6.86 | 389643 |
| 2022-05-02 | -74.29 | $6.83 | 966947 |
| 2022-04-29 | -100.00 | $6.80 | 691700 |
| 2022-04-28 | -87.50 | $6.88 | 928829 |
| 2022-04-27 | -100.00 | $6.85 | 749200 |
| 2022-04-26 | -87.50 | $6.88 | 517645 |
| 2022-04-25 | -50.00 | $6.97 | 695700 |
| 2022-04-22 | -80.00 | $6.94 | 475200 |
| 2022-04-21 | -43.33 | $7.05 | 698744 |
| 2022-04-20 | -55.88 | $6.99 | 316300 |
| 2022-04-19 | -60.00 | $6.97 | 439500 |
| 2022-04-18 | -65.79 | $6.93 | 462230 |
| 2022-04-14 | -60.53 | $6.95 | 246239 |
| 2022-04-13 | -44.74 | $7.01 | 355829 |
| 2022-04-12 | -40.48 | $7.01 | 484508 |
| 2022-04-11 | -38.10 | $7.02 | 273100 |
| 2022-04-08 | -30.95 | $7.05 | 460730 |
| 2022-04-07 | -50.00 | $6.97 | 372700 |
| 2022-04-06 | -64.29 | $6.91 | 461800 |
| 2022-04-05 | -52.38 | $6.96 | 317300 |
| 2022-04-04 | -40.00 | $7.00 | 358100 |
| 2022-04-01 | -48.89 | $6.96 | 338137 |
| 2022-03-31 | -55.56 | $6.93 | 367115 |
| 2022-03-30 | -48.89 | $6.96 | 533000 |
| 2022-03-29 | -24.44 | $7.07 | 608400 |
| 2022-03-28 | -33.33 | $7.03 | 346514 |
| 2022-03-25 | -28.89 | $7.05 | 760202 |
| 2022-03-24 | -8.11 | $7.07 | 1.7M |
| 2022-03-23 | -24.00 | $6.93 | 611007 |
| 2022-03-22 | -30.00 | $6.90 | 586800 |
| 2022-03-21 | -44.00 | $6.83 | 403800 |
| 2022-03-18 | -38.00 | $6.86 | 477727 |
| 2022-03-17 | -34.00 | $6.88 | 504200 |
| 2022-03-16 | -40.00 | $6.85 | 1.1M |
| 2022-03-15 | -4.00 | $7.03 | 535400 |
| 2022-03-14 | -14.00 | $6.98 | 672831 |
| 2022-03-11 | -23.08 | $6.95 | 590000 |
| 2022-03-10 | -35.71 | $6.91 | 567200 |
| 2022-03-09 | -37.93 | $6.91 | 457600 |
| 2022-03-08 | -58.62 | $6.79 | 926400 |
| 2022-03-07 | -58.62 | $6.79 | 884317 |
| 2022-03-04 | -27.59 | $6.97 | 651743 |
| 2022-03-03 | -27.59 | $6.97 | 593005 |
| 2022-03-02 | -27.59 | $6.97 | 648500 |
| 2022-03-01 | -46.55 | $6.86 | 607100 |
| 2022-02-28 | -48.28 | $6.85 | 611700 |
| 2022-02-25 | -44.83 | $6.87 | 736907 |
| 2022-02-24 | -60.34 | $6.78 | 1.3M |
| 2022-02-23 | -92.50 | $6.76 | 724000 |
| 2022-02-22 | -87.50 | $6.78 | 948860 |
| 2022-02-18 | -60.53 | $6.90 | 434824 |
| 2022-02-17 | -62.50 | $6.90 | 448500 |
| 2022-02-16 | -45.10 | $7.03 | 393921 |
| 2022-02-15 | -47.06 | $7.02 | 387717 |
| 2022-02-14 | -74.51 | $6.88 | 960908 |
| 2022-02-11 | -66.67 | $6.92 | 745400 |
| 2022-02-10 | -48.15 | $7.03 | 553400 |
| 2022-02-09 | -40.74 | $7.07 | 520400 |
| 2022-02-08 | -42.59 | $7.06 | 364300 |
| 2022-02-07 | -46.30 | $7.04 | 526681 |
| 2022-02-04 | -59.26 | $6.97 | 723259 |
| 2022-02-03 | -66.67 | $6.93 | 585500 |
| 2022-02-02 | -42.59 | $7.06 | 546400 |
| 2022-02-01 | -55.56 | $6.99 | 619612 |
| 2022-01-31 | -62.96 | $6.95 | 671431 |
| 2022-01-28 | -83.33 | $6.84 | 774200 |
| 2022-01-27 | -77.78 | $6.87 | 828360 |
| 2022-01-26 | -64.81 | $6.94 | 938400 |
| 2022-01-25 | -61.11 | $6.96 | 932123 |
| 2022-01-24 | -38.89 | $7.08 | 2.3M |
| 2022-01-21 | -86.21 | $7.04 | 1.2M |
| 2022-01-20 | -55.17 | $7.13 | 708031 |
| 2022-01-19 | -58.62 | $7.12 | 540300 |
| 2022-01-18 | -42.86 | $7.11 | 540330 |
| 2022-01-14 | -21.43 | $7.20 | 543737 |
| 2022-01-13 | -11.90 | $7.24 | 425300 |
| 2022-01-12 | -11.90 | $7.24 | 542322 |
| 2022-01-11 | -30.23 | $7.16 | 437100 |
| 2022-01-10 | -48.84 | $7.08 | 531900 |
| 2022-01-07 | -53.49 | $7.06 | 583100 |
| 2022-01-06 | -39.53 | $7.12 | 553152 |
| 2022-01-05 | -67.27 | $7.04 | 602300 |
| 2022-01-04 | -47.27 | $7.15 | 502428 |
| 2022-01-03 | -50.91 | $7.13 | 696700 |
| 2021-12-31 | -40.00 | $7.19 | 338948 |
| 2021-12-30 | -41.82 | $7.18 | 385110 |
| 2021-12-29 | -34.55 | $7.22 | 457400 |
| 2021-12-28 | -29.09 | $7.25 | 392743 |
| 2021-12-27 | -32.73 | $7.23 | 297700 |
| 2021-12-23 | -32.73 | $7.23 | 495600 |
| 2021-12-22 | -41.82 | $7.18 | 449600 |
| 2021-12-21 | -60.00 | $7.08 | 533221 |
| 2021-12-20 | -78.18 | $6.98 | 1.5M |
| 2021-12-17 | -50.91 | $7.13 | 1.7M |
| 2021-12-16 | -49.09 | $7.14 | 799245 |
| 2021-12-15 | -52.73 | $7.12 | 726800 |
| 2021-12-14 | -81.82 | $6.96 | 729500 |
| 2021-12-13 | -95.56 | $6.98 | 537411 |
| 2021-12-10 | -90.70 | $7.02 | 502310 |
| 2021-12-09 | -92.68 | $7.03 | 802130 |
| 2021-12-08 | -21.95 | $7.32 | 830111 |
| 2021-12-07 | -5.13 | $7.37 | 860922 |
| 2021-12-06 | 0.00 | $7.25 | 1.1M |
| 2021-12-03 | -57.14 | $7.09 | 703242 |
| 2021-12-02 | -28.57 | $7.15 | 694000 |
| 2021-12-01 | -86.36 | $7.02 | 879845 |
| 2021-11-30 | -53.85 | $7.07 | 752300 |
| 2021-11-29 | -10.71 | $7.18 | 664100 |
| 2021-11-26 | -26.67 | $7.13 | 713600 |
| 2021-11-24 | -6.67 | $7.19 | 339011 |
| 2021-11-23 | -12.90 | $7.17 | 497701 |
| 2021-11-22 | -29.03 | $7.12 | 729032 |
| 2021-11-19 | -25.81 | $7.13 | 425441 |
| 2021-11-18 | -3.23 | $7.20 | 790900 |
| 2021-11-17 | -7.69 | $7.13 | 629632 |
| 2021-11-16 | -17.24 | $7.10 | 544800 |
| 2021-11-15 | -13.79 | $7.09 | 577459 |
| 2021-11-12 | -10.00 | $7.07 | 363644 |
| 2021-11-11 | -20.00 | $7.04 | 203700 |
| 2021-11-10 | -25.00 | $7.01 | 302900 |
| 2021-11-09 | -8.70 | $7.06 | 300000 |
| 2021-11-08 | -6.52 | $7.07 | 323248 |
| 2021-11-05 | -6.67 | $7.06 | 370703 |
| 2021-11-04 | -5.13 | $7.01 | 214400 |
| 2021-11-03 | -5.13 | $7.01 | 292823 |
| 2021-11-02 | -4.76 | $7.01 | 428900 |
| 2021-11-01 | -12.50 | $6.96 | 399700 |
| 2021-10-29 | -25.00 | $6.91 | 262800 |
| 2021-10-28 | -12.50 | $6.96 | 437136 |
| 2021-10-27 | -27.50 | $6.90 | 419000 |
| 2021-10-26 | -2.50 | $7.00 | 682200 |
| 2021-10-25 | -2.63 | $6.98 | 339527 |
| 2021-10-22 | -5.26 | $6.97 | 282236 |
| 2021-10-21 | 0.00 | $6.95 | 236207 |
| 2021-10-20 | -3.03 | $6.93 | 565200 |
| 2021-10-19 | -5.88 | $6.87 | 398048 |
| 2021-10-18 | 0.00 | $6.87 | 325500 |
| 2021-10-15 | -7.14 | $6.83 | 305400 |
| 2021-10-14 | -11.90 | $6.81 | 377200 |
| 2021-10-13 | -40.48 | $6.69 | 312600 |
| 2021-10-12 | -47.62 | $6.66 | 361700 |
| 2021-10-11 | -50.94 | $6.70 | 315941 |
| 2021-10-08 | -54.10 | $6.72 | 259600 |
| 2021-10-07 | -55.56 | $6.72 | 390120 |
| 2021-10-06 | -63.08 | $6.68 | 342720 |
| 2021-10-05 | -63.08 | $6.68 | 308329 |
| 2021-10-04 | -69.23 | $6.64 | 433700 |
| 2021-10-01 | -56.92 | $6.72 | 427400 |
| 2021-09-30 | -67.69 | $6.65 | 378103 |
| 2021-09-29 | -60.00 | $6.70 | 505200 |
| 2021-09-28 | -63.08 | $6.68 | 500400 |
| 2021-09-27 | -46.15 | $6.79 | 494428 |
| 2021-09-24 | -44.62 | $6.80 | 682848 |
| 2021-09-23 | -50.77 | $6.76 | 1.6M |
| 2021-09-22 | -63.08 | $6.68 | 708616 |
| 2021-09-21 | -86.15 | $6.53 | 600037 |
| 2021-09-20 | -87.69 | $6.52 | 1.2M |
| 2021-09-17 | -93.62 | $6.65 | 828358 |
| 2021-09-16 | -86.36 | $6.71 | 634441 |
| 2021-09-15 | -79.55 | $6.74 | 856436 |
| 2021-09-14 | -45.45 | $6.89 | 1.2M |
| 2021-09-13 | -20.45 | $7.00 | 1.0M |
| 2021-09-10 | -22.73 | $6.99 | 730317 |
| 2021-09-09 | -13.64 | $7.03 | 748900 |
| 2021-09-08 | -4.55 | $7.07 | 727400 |
| 2021-09-07 | -4.65 | $7.06 | 694424 |
| 2021-09-03 | 0.00 | $7.05 | 702775 |
| 2021-09-02 | 0.00 | $7.00 | 771800 |
| 2021-09-01 | -7.14 | $6.91 | 357913 |
| 2021-08-31 | 0.00 | $6.89 | 541944 |
| 2021-08-30 | -8.33 | $6.87 | 498600 |
| 2021-08-27 | -12.50 | $6.86 | 557500 |
| 2021-08-26 | -45.83 | $6.78 | 959500 |
| 2021-08-25 | -28.57 | $6.81 | 685911 |
| 2021-08-24 | -22.58 | $6.82 | 475102 |
| 2021-08-23 | -23.53 | $6.81 | 528496 |
| 2021-08-20 | -50.00 | $6.72 | 699200 |
| 2021-08-19 | -52.94 | $6.71 | 798814 |
| 2021-08-18 | -55.88 | $6.70 | 715400 |
| 2021-08-17 | -47.06 | $6.73 | 1.2M |
| 2021-08-16 | -20.59 | $6.82 | 542500 |
| 2021-08-13 | -21.05 | $6.81 | 591617 |
| 2021-08-12 | -2.70 | $6.87 | 367970 |
| 2021-08-11 | -3.13 | $6.82 | 581200 |
| 2021-08-10 | -12.90 | $6.78 | 584842 |
| 2021-08-09 | -21.21 | $6.77 | 643400 |
| 2021-08-06 | -33.33 | $6.77 | 669200 |
| 2021-08-05 | -43.59 | $6.73 | 400100 |
| 2021-08-04 | -48.72 | $6.71 | 578500 |
| 2021-08-03 | -41.03 | $6.74 | 548420 |
| 2021-08-02 | -56.41 | $6.68 | 752000 |
| 2021-07-30 | -58.97 | $6.67 | 484809 |
| 2021-07-29 | -51.22 | $6.71 | 711612 |
| 2021-07-28 | -77.27 | $6.61 | 621900 |
| 2021-07-27 | -80.43 | $6.60 | 1.2M |
| 2021-07-26 | -67.39 | $6.66 | 768400 |
| 2021-07-23 | -72.73 | $6.66 | 1.3M |
| 2021-07-22 | -84.13 | $6.61 | 2.7M |
| 2021-07-21 | -65.08 | $6.73 | 835800 |
| 2021-07-20 | -66.67 | $6.72 | 506630 |
| 2021-07-19 | -80.95 | $6.63 | 1.1M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.29
2026-07-16
Close Price
$5.73
Vol: 381309
Average Directional Index - Detailed Analysis
Minimum
7.55
Average
17.58
Maximum
51.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.29 | $5.73 | 381309 |
| 2026-07-15 | 8.26 | $5.70 | 968256 |
| 2026-07-14 | 8.35 | $5.66 | 912085 |
| 2026-07-13 | 8.44 | $5.67 | 941000 |
| 2026-07-10 | 8.54 | $5.64 | 710945 |
| 2026-07-09 | 8.65 | $5.67 | 721446 |
| 2026-07-08 | 9.02 | $5.67 | 492865 |
| 2026-07-07 | 9.41 | $5.64 | 446424 |
| 2026-07-06 | 9.55 | $5.72 | 703884 |
| 2026-07-02 | 9.28 | $5.67 | 789400 |
| 2026-07-01 | 9.41 | $5.63 | 762400 |
| 2026-06-30 | 9.55 | $5.66 | 1.2M |
| 2026-06-29 | 9.89 | $5.69 | 837239 |
| 2026-06-26 | 10.26 | $5.62 | 1.6M |
| 2026-06-25 | 10.65 | $5.65 | 1.5M |
| 2026-06-24 | 11.10 | $5.54 | 1.5M |
| 2026-06-23 | 11.16 | $5.53 | 1.9M |
| 2026-06-22 | 11.40 | $5.57 | 2.4M |
| 2026-06-18 | 11.66 | $5.49 | 829600 |
| 2026-06-17 | 10.93 | $5.41 | 984105 |
| 2026-06-16 | 10.17 | $5.49 | 1.4M |
| 2026-06-15 | 9.68 | $5.56 | 1.1M |
| 2026-06-12 | 9.51 | $5.65 | 977420 |
| 2026-06-11 | 9.94 | $5.63 | 691400 |
| 2026-06-10 | 10.07 | $5.56 | 954700 |
| 2026-06-09 | 10.13 | $5.55 | 1.3M |
| 2026-06-08 | 9.60 | $5.49 | 1.5M |
| 2026-06-05 | 9.09 | $5.53 | 861305 |
| 2026-06-04 | 8.87 | $5.60 | 1.3M |
| 2026-06-03 | 9.14 | $5.61 | 771152 |
| 2026-06-02 | 9.58 | $5.62 | 970632 |
| 2026-06-01 | 9.88 | $5.59 | 1.5M |
| 2026-05-29 | 10.12 | $5.61 | 1.0M |
| 2026-05-28 | 10.58 | $5.63 | 1.3M |
| 2026-05-27 | 10.92 | $5.64 | 853352 |
| 2026-05-26 | 11.41 | $5.62 | 1.0M |
| 2026-05-22 | 11.87 | $5.56 | 1.1M |
| 2026-05-21 | 12.06 | $5.57 | 1.3M |
| 2026-05-20 | 12.12 | $5.55 | 1.1M |
| 2026-05-19 | 12.24 | $5.54 | 1.1M |
| 2026-05-18 | 12.22 | $5.57 | 1.5M |
| 2026-05-15 | 12.21 | $5.53 | 1.6M |
| 2026-05-14 | 12.25 | $5.60 | 1.1M |
| 2026-05-13 | 12.59 | $5.59 | 1.1M |
| 2026-05-12 | 12.84 | $5.58 | 1.2M |
| 2026-05-11 | 13.09 | $5.59 | 2.2M |
| 2026-05-08 | 13.36 | $5.67 | 869200 |
| 2026-05-07 | 13.95 | $5.67 | 1.4M |
| 2026-05-06 | 14.56 | $5.75 | 1.2M |
| 2026-05-05 | 15.00 | $5.67 | 1.5M |
| 2026-05-04 | 15.78 | $5.62 | 1.2M |
| 2026-05-01 | 16.61 | $5.68 | 1.1M |
| 2026-04-30 | 17.20 | $5.67 | 1.1M |
| 2026-04-29 | 18.06 | $5.55 | 2.6M |
| 2026-04-28 | 18.73 | $5.63 | 1.4M |
| 2026-04-27 | 19.36 | $5.71 | 834182 |
| 2026-04-24 | 20.22 | $5.61 | 844351 |
| 2026-04-23 | 21.15 | $5.56 | 979274 |
| 2026-04-22 | 21.91 | $5.58 | 1.3M |
| 2026-04-21 | 22.77 | $5.63 | 1.1M |
| 2026-04-20 | 23.84 | $5.70 | 1.1M |
| 2026-04-17 | 24.89 | $5.79 | 973300 |
| 2026-04-16 | 25.41 | $5.79 | 1.5M |
| 2026-04-15 | 26.21 | $5.66 | 845900 |
| 2026-04-14 | 27.42 | $5.66 | 872000 |
| 2026-04-13 | 28.69 | $5.64 | 916200 |
| 2026-04-10 | 29.81 | $5.59 | 693390 |
| 2026-04-09 | 30.83 | $5.58 | 1.3M |
| 2026-04-08 | 31.73 | $5.59 | 1.5M |
| 2026-04-07 | 32.69 | $5.37 | 964135 |
| 2026-04-06 | 32.22 | $5.39 | 1.3M |
| 2026-04-02 | 31.72 | $5.34 | 1.6M |
| 2026-04-01 | 31.23 | $5.42 | 3.1M |
| 2026-03-31 | 30.71 | $5.60 | 765700 |
| 2026-03-30 | 31.05 | $5.48 | 957022 |
| 2026-03-27 | 31.39 | $5.51 | 1.0M |
| 2026-03-26 | 31.26 | $5.51 | 924100 |
| 2026-03-25 | 31.15 | $5.57 | 726341 |
| 2026-03-24 | 31.35 | $5.66 | 1.9M |
| 2026-03-23 | 31.34 | $5.60 | 2.0M |
| 2026-03-20 | 31.33 | $5.52 | 1.1M |
| 2026-03-19 | 29.96 | $5.54 | 1.5M |
| 2026-03-18 | 28.53 | $5.51 | 893100 |
| 2026-03-17 | 27.09 | $5.53 | 1.4M |
| 2026-03-16 | 25.63 | $5.68 | 1.0M |
| 2026-03-13 | 24.37 | $5.62 | 1.2M |
| 2026-03-12 | 22.88 | $5.69 | 923168 |
| 2026-03-11 | 21.45 | $5.74 | 901046 |
| 2026-03-10 | 20.14 | $5.80 | 891241 |
| 2026-03-09 | 18.95 | $5.77 | 1.1M |
| 2026-03-06 | 17.20 | $5.86 | 766093 |
| 2026-03-05 | 15.72 | $5.94 | 1.3M |
| 2026-03-04 | 14.34 | $6.04 | 637779 |
| 2026-03-03 | 13.34 | $5.99 | 1.1M |
| 2026-03-02 | 12.10 | $6.04 | 2.3M |
| 2026-02-27 | 10.93 | $6.18 | 2.8M |
| 2026-02-26 | 10.84 | $6.23 | 4.4M |
| 2026-02-25 | 10.75 | $6.24 | 1.2M |
| 2026-02-24 | 11.27 | $6.23 | 2.2M |
| 2026-02-23 | 11.64 | $6.17 | 1.8M |
| 2026-02-20 | 11.84 | $6.17 | 1.2M |
| 2026-02-19 | 12.22 | $6.20 | 4.0M |
| 2026-02-18 | 12.68 | $6.24 | 2.1M |
| 2026-02-17 | 13.17 | $6.36 | 583376 |
| 2026-02-13 | 12.81 | $6.30 | 489446 |
| 2026-02-12 | 12.43 | $6.28 | 684174 |
| 2026-02-11 | 11.71 | $6.33 | 454298 |
| 2026-02-10 | 10.73 | $6.29 | 412989 |
| 2026-02-09 | 9.82 | $6.27 | 677306 |
| 2026-02-06 | 9.04 | $6.23 | 581861 |
| 2026-02-05 | 8.49 | $6.10 | 490052 |
| 2026-02-04 | 8.60 | $6.15 | 610848 |
| 2026-02-03 | 8.62 | $6.16 | 391709 |
| 2026-02-02 | 8.89 | $6.14 | 409239 |
| 2026-01-30 | 9.36 | $6.08 | 339900 |
| 2026-01-29 | 9.38 | $6.05 | 1.3M |
| 2026-01-28 | 9.41 | $6.08 | 636605 |
| 2026-01-27 | 9.68 | $6.13 | 268310 |
| 2026-01-26 | 10.07 | $6.10 | 508229 |
| 2026-01-23 | 10.47 | $6.12 | 390446 |
| 2026-01-22 | 10.73 | $6.19 | 601500 |
| 2026-01-21 | 10.63 | $6.14 | 431455 |
| 2026-01-20 | 10.83 | $6.07 | 830353 |
| 2026-01-16 | 11.35 | $6.12 | 532846 |
| 2026-01-15 | 11.34 | $6.14 | 608200 |
| 2026-01-14 | 11.13 | $6.15 | 391400 |
| 2026-01-13 | 11.31 | $6.16 | 483947 |
| 2026-01-12 | 11.41 | $6.17 | 345111 |
| 2026-01-09 | 11.31 | $6.19 | 549642 |
| 2026-01-08 | 11.20 | $6.14 | 215746 |
| 2026-01-07 | 11.39 | $6.13 | 329446 |
| 2026-01-06 | 11.60 | $6.18 | 581424 |
| 2026-01-05 | 11.82 | $6.09 | 511136 |
| 2026-01-02 | 12.43 | $6.10 | 750400 |
| 2025-12-31 | 13.07 | $6.17 | 482026 |
| 2025-12-30 | 13.17 | $6.18 | 429700 |
| 2025-12-29 | 13.34 | $6.13 | 436200 |
| 2025-12-26 | 13.81 | $6.13 | 410811 |
| 2025-12-24 | 14.14 | $6.15 | 157500 |
| 2025-12-23 | 14.32 | $6.11 | 498600 |
| 2025-12-22 | 14.51 | $6.17 | 658335 |
| 2025-12-19 | 14.21 | $6.23 | 1.7M |
| 2025-12-18 | 13.90 | $6.18 | 1.5M |
| 2025-12-17 | 13.92 | $6.03 | 498700 |
| 2025-12-16 | 14.50 | $6.02 | 661832 |
| 2025-12-15 | 14.75 | $6.03 | 587654 |
| 2025-12-12 | 15.17 | $6.04 | 710825 |
| 2025-12-11 | 15.84 | $6.18 | 612429 |
| 2025-12-10 | 15.20 | $6.26 | 605600 |
| 2025-12-09 | 14.40 | $6.21 | 367238 |
| 2025-12-08 | 14.08 | $6.15 | 306300 |
| 2025-12-05 | 13.91 | $6.18 | 303231 |
| 2025-12-04 | 13.36 | $6.19 | 297344 |
| 2025-12-03 | 12.94 | $6.22 | 400500 |
| 2025-12-02 | 12.37 | $6.20 | 350282 |
| 2025-12-01 | 12.09 | $6.18 | 385600 |
| 2025-11-28 | 11.80 | $6.17 | 313500 |
| 2025-11-26 | 11.49 | $6.13 | 519705 |
| 2025-11-25 | 11.32 | $6.11 | 268500 |
| 2025-11-24 | 11.75 | $6.07 | 290147 |
| 2025-11-21 | 12.13 | $6.01 | 474122 |
| 2025-11-20 | 11.97 | $5.91 | 535777 |
| 2025-11-19 | 11.80 | $5.97 | 323900 |
| 2025-11-18 | 11.62 | $5.99 | 694021 |
| 2025-11-17 | 11.44 | $5.99 | 497725 |
| 2025-11-14 | 11.31 | $6.05 | 685600 |
| 2025-11-13 | 11.19 | $6.01 | 358223 |
| 2025-11-12 | 11.35 | $6.05 | 369713 |
| 2025-11-11 | 11.85 | $6.04 | 312321 |
| 2025-11-10 | 12.37 | $6.06 | 324700 |
| 2025-11-07 | 12.83 | $5.96 | 591513 |
| 2025-11-06 | 12.71 | $6.00 | 434321 |
| 2025-11-05 | 12.72 | $5.96 | 424934 |
| 2025-11-04 | 12.73 | $5.98 | 669518 |
| 2025-11-03 | 12.88 | $6.06 | 315622 |
| 2025-10-31 | 13.31 | $6.09 | 337391 |
| 2025-10-30 | 13.92 | $6.04 | 354800 |
| 2025-10-29 | 13.98 | $6.00 | 360744 |
| 2025-10-28 | 14.11 | $6.02 | 275607 |
| 2025-10-27 | 14.53 | $6.10 | 345723 |
| 2025-10-24 | 15.26 | $6.07 | 333922 |
| 2025-10-23 | 15.72 | $6.01 | 186577 |
| 2025-10-22 | 15.77 | $5.98 | 407200 |
| 2025-10-21 | 15.82 | $6.00 | 479700 |
| 2025-10-20 | 16.07 | $6.02 | 387609 |
| 2025-10-17 | 16.25 | $5.92 | 602107 |
| 2025-10-16 | 15.93 | $5.92 | 517937 |
| 2025-10-15 | 15.77 | $6.00 | 330434 |
| 2025-10-14 | 15.97 | $5.99 | 303900 |
| 2025-10-13 | 16.02 | $5.94 | 429100 |
| 2025-10-10 | 15.33 | $5.86 | 923400 |
| 2025-10-09 | 14.60 | $6.00 | 519800 |
| 2025-10-08 | 14.72 | $6.08 | 327800 |
| 2025-10-07 | 15.35 | $6.07 | 365100 |
| 2025-10-06 | 16.10 | $6.10 | 423000 |
| 2025-10-03 | 16.74 | $6.17 | 288304 |
| 2025-10-02 | 17.12 | $6.15 | 224200 |
| 2025-10-01 | 17.77 | $6.15 | 236700 |
| 2025-09-30 | 18.46 | $6.09 | 480134 |
| 2025-09-29 | 19.34 | $6.11 | 649700 |
| 2025-09-26 | 20.19 | $6.13 | 521802 |
| 2025-09-25 | 20.83 | $6.10 | 523500 |
| 2025-09-24 | 21.51 | $6.18 | 483500 |
| 2025-09-23 | 21.50 | $6.24 | 1.5M |
| 2025-09-22 | 21.20 | $6.19 | 1.4M |
| 2025-09-19 | 21.18 | $6.09 | 553020 |
| 2025-09-18 | 21.91 | $6.09 | 469151 |
| 2025-09-17 | 22.76 | $6.08 | 567124 |
| 2025-09-16 | 23.66 | $6.07 | 941923 |
| 2025-09-15 | 24.51 | $6.32 | 791605 |
| 2025-09-12 | 23.61 | $6.29 | 578600 |
| 2025-09-11 | 22.05 | $6.27 | 501100 |
| 2025-09-10 | 20.67 | $6.16 | 471358 |
| 2025-09-09 | 19.75 | $6.16 | 394310 |
| 2025-09-08 | 18.79 | $6.15 | 307239 |
| 2025-09-05 | 17.92 | $6.14 | 408600 |
| 2025-09-04 | 17.01 | $6.16 | 343545 |
| 2025-09-03 | 16.05 | $6.11 | 500600 |
| 2025-09-02 | 15.33 | $6.10 | 578518 |
| 2025-08-29 | 14.66 | $6.11 | 591011 |
| 2025-08-28 | 13.67 | $6.04 | 419282 |
| 2025-08-27 | 12.92 | $6.04 | 259127 |
| 2025-08-26 | 12.38 | $6.03 | 366400 |
| 2025-08-25 | 11.81 | $6.00 | 256300 |
| 2025-08-22 | 11.38 | $6.00 | 673100 |
| 2025-08-21 | 10.92 | $5.94 | 385692 |
| 2025-08-20 | 11.05 | $5.99 | 188700 |
| 2025-08-19 | 10.83 | $6.00 | 290104 |
| 2025-08-18 | 10.60 | $5.98 | 251600 |
| 2025-08-15 | 10.53 | $5.96 | 262600 |
| 2025-08-14 | 10.45 | $5.99 | 317911 |
| 2025-08-13 | 10.04 | $5.98 | 358013 |
| 2025-08-12 | 9.61 | $5.95 | 343100 |
| 2025-08-11 | 9.65 | $5.89 | 266612 |
| 2025-08-08 | 9.86 | $5.90 | 267208 |
| 2025-08-07 | 9.89 | $5.93 | 385100 |
| 2025-08-06 | 9.91 | $5.89 | 222622 |
| 2025-08-05 | 10.30 | $5.86 | 404514 |
| 2025-08-04 | 10.71 | $5.88 | 234537 |
| 2025-08-01 | 11.05 | $5.82 | 375400 |
| 2025-07-31 | 10.82 | $5.82 | 415621 |
| 2025-07-30 | 11.17 | $5.86 | 279300 |
| 2025-07-29 | 11.75 | $5.90 | 271700 |
| 2025-07-28 | 11.73 | $5.92 | 618356 |
| 2025-07-25 | 11.71 | $5.96 | 337100 |
| 2025-07-24 | 11.58 | $5.94 | 442549 |
| 2025-07-23 | 11.44 | $5.92 | 521428 |
| 2025-07-22 | 11.45 | $5.93 | 324103 |
| 2025-07-21 | 11.63 | $5.89 | 368300 |
| 2025-07-18 | 11.72 | $5.91 | 584913 |
| 2025-07-17 | 11.82 | $5.89 | 247019 |
| 2025-07-16 | 12.23 | $5.85 | 320246 |
| 2025-07-15 | 12.82 | $5.81 | 629700 |
| 2025-07-14 | 13.28 | $5.89 | 337100 |
| 2025-07-11 | 13.23 | $5.90 | 256228 |
| 2025-07-10 | 12.77 | $5.92 | 265000 |
| 2025-07-09 | 12.30 | $5.91 | 296700 |
| 2025-07-08 | 12.06 | $5.88 | 325116 |
| 2025-07-07 | 11.87 | $5.88 | 506400 |
| 2025-07-03 | 11.68 | $5.93 | 501039 |
| 2025-07-02 | 11.21 | $5.90 | 537048 |
| 2025-07-01 | 10.96 | $5.86 | 491153 |
| 2025-06-30 | 10.82 | $5.82 | 583404 |
| 2025-06-27 | 11.06 | $5.78 | 401333 |
| 2025-06-26 | 11.39 | $5.75 | 392300 |
| 2025-06-25 | 11.95 | $5.73 | 298800 |
| 2025-06-24 | 12.48 | $5.72 | 508500 |
| 2025-06-23 | 13.04 | $5.76 | 1.8M |
| 2025-06-20 | 13.57 | $5.70 | 1.3M |
| 2025-06-18 | 13.48 | $5.62 | 554818 |
| 2025-06-17 | 12.90 | $5.57 | 574756 |
| 2025-06-16 | 12.39 | $5.61 | 540343 |
| 2025-06-13 | 11.96 | $5.57 | 1.2M |
| 2025-06-12 | 11.51 | $5.86 | 664200 |
| 2025-06-11 | 11.41 | $5.86 | 368310 |
| 2025-06-10 | 11.01 | $5.87 | 583943 |
| 2025-06-09 | 10.80 | $5.83 | 549406 |
| 2025-06-06 | 10.72 | $5.79 | 402341 |
| 2025-06-05 | 10.78 | $5.78 | 422828 |
| 2025-06-04 | 10.92 | $5.78 | 279415 |
| 2025-06-03 | 11.06 | $5.79 | 500700 |
| 2025-06-02 | 11.21 | $5.77 | 383786 |
| 2025-05-30 | 11.57 | $5.76 | 534389 |
| 2025-05-29 | 11.87 | $5.77 | 420700 |
| 2025-05-28 | 12.25 | $5.72 | 696706 |
| 2025-05-27 | 12.65 | $5.79 | 483413 |
| 2025-05-23 | 12.82 | $5.72 | 400117 |
| 2025-05-22 | 13.33 | $5.70 | 428300 |
| 2025-05-21 | 13.81 | $5.71 | 513300 |
| 2025-05-20 | 14.25 | $5.77 | 370300 |
| 2025-05-19 | 14.41 | $5.77 | 583136 |
| 2025-05-16 | 14.62 | $5.75 | 620100 |
| 2025-05-15 | 14.54 | $5.77 | 502800 |
| 2025-05-14 | 14.45 | $5.71 | 297200 |
| 2025-05-13 | 14.58 | $5.74 | 499400 |
| 2025-05-12 | 14.72 | $5.73 | 607303 |
| 2025-05-09 | 14.95 | $5.59 | 356847 |
| 2025-05-08 | 15.71 | $5.57 | 420303 |
| 2025-05-07 | 16.50 | $5.57 | 474425 |
| 2025-05-06 | 17.31 | $5.55 | 292615 |
| 2025-05-05 | 17.97 | $5.55 | 541300 |
| 2025-05-02 | 18.84 | $5.61 | 450400 |
| 2025-05-01 | 19.75 | $5.51 | 787912 |
| 2025-04-30 | 20.72 | $5.48 | 338200 |
| 2025-04-29 | 21.16 | $5.50 | 611300 |
| 2025-04-28 | 21.62 | $5.43 | 533649 |
| 2025-04-25 | 21.88 | $5.39 | 589712 |
| 2025-04-24 | 21.96 | $5.36 | 441419 |
| 2025-04-23 | 21.96 | $5.30 | 586803 |
| 2025-04-22 | 21.95 | $5.27 | 263800 |
| 2025-04-21 | 21.49 | $5.17 | 585238 |
| 2025-04-17 | 20.76 | $5.27 | 640100 |
| 2025-04-16 | 20.30 | $5.21 | 434105 |
| 2025-04-15 | 19.75 | $5.32 | 456600 |
| 2025-04-14 | 19.47 | $5.30 | 350600 |
| 2025-04-11 | 19.08 | $5.23 | 426300 |
| 2025-04-10 | 18.67 | $5.16 | 755200 |
| 2025-04-09 | 17.89 | $5.33 | 1.1M |
| 2025-04-08 | 17.07 | $4.97 | 881213 |
| 2025-04-07 | 15.44 | $5.00 | 1.8M |
| 2025-04-04 | 13.05 | $5.05 | 2.2M |
| 2025-04-03 | 11.58 | $5.36 | 1.1M |
| 2025-04-02 | 11.17 | $5.50 | 419525 |
| 2025-04-01 | 11.38 | $5.48 | 492000 |
| 2025-03-31 | 11.60 | $5.51 | 497300 |
| 2025-03-28 | 11.69 | $5.50 | 446100 |
| 2025-03-27 | 12.08 | $5.54 | 369819 |
| 2025-03-26 | 12.62 | $5.53 | 401245 |
| 2025-03-25 | 13.25 | $5.57 | 585700 |
| 2025-03-24 | 13.61 | $5.67 | 1.9M |
| 2025-03-21 | 13.49 | $5.60 | 1.7M |
| 2025-03-20 | 14.10 | $5.49 | 565300 |
| 2025-03-19 | 14.17 | $5.43 | 549341 |
| 2025-03-18 | 13.88 | $5.37 | 459700 |
| 2025-03-17 | 12.86 | $5.39 | 1.0M |
| 2025-03-14 | 11.85 | $5.49 | 528000 |
| 2025-03-13 | 11.62 | $5.46 | 549701 |
| 2025-03-12 | 11.17 | $5.51 | 563021 |
| 2025-03-11 | 10.69 | $5.53 | 671900 |
| 2025-03-10 | 10.19 | $5.46 | 755441 |
| 2025-03-07 | 9.79 | $5.60 | 478326 |
| 2025-03-06 | 9.88 | $5.57 | 478183 |
| 2025-03-05 | 9.79 | $5.59 | 456113 |
| 2025-03-04 | 9.60 | $5.53 | 588000 |
| 2025-03-03 | 9.21 | $5.55 | 496800 |
| 2025-02-28 | 9.47 | $5.57 | 282143 |
| 2025-02-27 | 9.27 | $5.47 | 562943 |
| 2025-02-26 | 8.95 | $5.53 | 352801 |
| 2025-02-25 | 9.10 | $5.55 | 609700 |
| 2025-02-24 | 9.25 | $5.54 | 371234 |
| 2025-02-21 | 9.66 | $5.55 | 453700 |
| 2025-02-20 | 10.07 | $5.61 | 390944 |
| 2025-02-19 | 10.24 | $5.64 | 453214 |
| 2025-02-18 | 10.41 | $5.59 | 462807 |
| 2025-02-14 | 10.90 | $5.55 | 531000 |
| 2025-02-13 | 11.42 | $5.56 | 298500 |
| 2025-02-12 | 11.67 | $5.55 | 627900 |
| 2025-02-11 | 11.94 | $5.55 | 252514 |
| 2025-02-10 | 12.38 | $5.54 | 285005 |
| 2025-02-07 | 12.85 | $5.53 | 354036 |
| 2025-02-06 | 13.35 | $5.56 | 351664 |
| 2025-02-05 | 13.64 | $5.57 | 299147 |
| 2025-02-04 | 14.22 | $5.51 | 376000 |
| 2025-02-03 | 14.82 | $5.51 | 640130 |
| 2025-01-31 | 15.45 | $5.53 | 407809 |
| 2025-01-30 | 15.68 | $5.58 | 415041 |
| 2025-01-29 | 16.04 | $5.54 | 671700 |
| 2025-01-28 | 16.43 | $5.63 | 300000 |
| 2025-01-27 | 16.09 | $5.65 | 675800 |
| 2025-01-24 | 15.74 | $5.65 | 1.0M |
| 2025-01-23 | 15.37 | $5.53 | 472200 |
| 2025-01-22 | 15.83 | $5.51 | 406713 |
| 2025-01-21 | 16.06 | $5.54 | 320683 |
| 2025-01-17 | 16.51 | $5.50 | 423245 |
| 2025-01-16 | 17.35 | $5.44 | 228500 |
| 2025-01-15 | 17.98 | $5.44 | 398600 |
| 2025-01-14 | 18.79 | $5.36 | 600718 |
| 2025-01-13 | 19.15 | $5.36 | 334179 |
| 2025-01-10 | 19.26 | $5.38 | 623931 |
| 2025-01-08 | 19.38 | $5.38 | 390700 |
| 2025-01-07 | 19.69 | $5.37 | 522791 |
| 2025-01-06 | 20.01 | $5.39 | 400884 |
| 2025-01-03 | 20.60 | $5.42 | 309900 |
| 2025-01-02 | 20.91 | $5.37 | 445728 |
| 2024-12-31 | 21.08 | $5.38 | 394026 |
| 2024-12-30 | 21.37 | $5.38 | 657800 |
| 2024-12-27 | 21.27 | $5.37 | 662300 |
| 2024-12-26 | 21.27 | $5.45 | 375400 |
| 2024-12-24 | 21.66 | $5.42 | 427930 |
| 2024-12-23 | 21.91 | $5.43 | 478739 |
| 2024-12-20 | 22.28 | $5.50 | 2.5M |
| 2024-12-19 | 22.67 | $5.36 | 1.7M |
| 2024-12-18 | 21.95 | $5.36 | 760200 |
| 2024-12-17 | 21.42 | $5.54 | 502900 |
| 2024-12-16 | 21.59 | $5.50 | 929921 |
| 2024-12-13 | 21.82 | $5.59 | 958800 |
| 2024-12-12 | 22.56 | $5.76 | 816909 |
| 2024-12-11 | 22.49 | $5.78 | 986921 |
| 2024-12-10 | 22.42 | $5.75 | 689700 |
| 2024-12-09 | 22.35 | $5.79 | 650700 |
| 2024-12-06 | 21.52 | $5.83 | 431871 |
| 2024-12-05 | 20.76 | $5.82 | 589900 |
| 2024-12-04 | 19.97 | $5.79 | 483729 |
| 2024-12-03 | 19.20 | $5.82 | 419906 |
| 2024-12-02 | 18.14 | $5.79 | 541996 |
| 2024-11-29 | 17.25 | $5.79 | 221500 |
| 2024-11-27 | 16.31 | $5.77 | 740544 |
| 2024-11-26 | 15.21 | $5.77 | 495700 |
| 2024-11-25 | 14.26 | $5.75 | 802012 |
| 2024-11-22 | 13.16 | $5.69 | 535128 |
| 2024-11-21 | 12.45 | $5.62 | 512114 |
| 2024-11-20 | 12.21 | $5.56 | 585738 |
| 2024-11-19 | 12.27 | $5.56 | 367800 |
| 2024-11-18 | 12.59 | $5.56 | 459958 |
| 2024-11-15 | 12.93 | $5.51 | 608327 |
| 2024-11-14 | 13.58 | $5.51 | 427426 |
| 2024-11-13 | 14.14 | $5.58 | 337800 |
| 2024-11-12 | 14.24 | $5.57 | 474700 |
| 2024-11-11 | 14.34 | $5.62 | 653505 |
| 2024-11-08 | 14.14 | $5.58 | 432300 |
| 2024-11-07 | 14.23 | $5.56 | 727827 |
| 2024-11-06 | 14.33 | $5.55 | 1.1M |
| 2024-11-05 | 14.43 | $5.44 | 370719 |
| 2024-11-04 | 14.37 | $5.36 | 928436 |
| 2024-11-01 | 13.81 | $5.38 | 830000 |
| 2024-10-31 | 13.46 | $5.37 | 694408 |
| 2024-10-30 | 13.18 | $5.44 | 320400 |
| 2024-10-29 | 13.33 | $5.42 | 278454 |
| 2024-10-28 | 12.99 | $5.41 | 236146 |
| 2024-10-25 | 13.01 | $5.39 | 532200 |
| 2024-10-24 | 13.02 | $5.43 | 414362 |
| 2024-10-23 | 12.52 | $5.40 | 404400 |
| 2024-10-22 | 12.26 | $5.46 | 389535 |
| 2024-10-21 | 12.40 | $5.49 | 735600 |
| 2024-10-18 | 12.54 | $5.50 | 563842 |
| 2024-10-17 | 12.56 | $5.44 | 338858 |
| 2024-10-16 | 12.58 | $5.47 | 350400 |
| 2024-10-15 | 12.80 | $5.46 | 475200 |
| 2024-10-14 | 12.91 | $5.47 | 360424 |
| 2024-10-11 | 12.92 | $5.44 | 411500 |
| 2024-10-10 | 12.93 | $5.40 | 328940 |
| 2024-10-09 | 12.62 | $5.43 | 473571 |
| 2024-10-08 | 12.18 | $5.39 | 572692 |
| 2024-10-07 | 11.62 | $5.38 | 442000 |
| 2024-10-04 | 11.02 | $5.44 | 318600 |
| 2024-10-03 | 10.73 | $5.38 | 604500 |
| 2024-10-02 | 10.42 | $5.47 | 310000 |
| 2024-10-01 | 10.52 | $5.46 | 584119 |
| 2024-09-30 | 10.63 | $5.49 | 757000 |
| 2024-09-27 | 10.74 | $5.47 | 441500 |
| 2024-09-26 | 10.78 | $5.44 | 741200 |
| 2024-09-25 | 10.82 | $5.45 | 582800 |
| 2024-09-24 | 10.79 | $5.49 | 483500 |
| 2024-09-23 | 11.19 | $5.56 | 2.1M |
| 2024-09-20 | 11.74 | $5.50 | 862500 |
| 2024-09-19 | 11.81 | $5.46 | 722600 |
| 2024-09-18 | 11.65 | $5.41 | 501300 |
| 2024-09-17 | 11.39 | $5.38 | 547500 |
| 2024-09-16 | 10.62 | $5.36 | 1.4M |
| 2024-09-13 | 9.81 | $5.49 | 1.2M |
| 2024-09-12 | 10.06 | $5.52 | 733401 |
| 2024-09-11 | 10.33 | $5.51 | 561900 |
| 2024-09-10 | 10.54 | $5.52 | 651400 |
| 2024-09-09 | 11.07 | $5.53 | 497302 |
| 2024-09-06 | 11.44 | $5.45 | 424800 |
| 2024-09-05 | 11.84 | $5.54 | 542100 |
| 2024-09-04 | 12.07 | $5.55 | 610142 |
| 2024-09-03 | 12.53 | $5.50 | 807887 |
| 2024-08-30 | 13.01 | $5.60 | 299900 |
| 2024-08-29 | 12.68 | $5.55 | 624232 |
| 2024-08-28 | 12.41 | $5.53 | 590200 |
| 2024-08-27 | 12.37 | $5.52 | 377127 |
| 2024-08-26 | 11.98 | $5.53 | 765115 |
| 2024-08-23 | 11.56 | $5.50 | 555243 |
| 2024-08-22 | 11.43 | $5.41 | 233125 |
| 2024-08-21 | 11.62 | $5.43 | 246700 |
| 2024-08-20 | 11.97 | $5.40 | 486500 |
| 2024-08-19 | 12.40 | $5.40 | 604900 |
| 2024-08-16 | 12.92 | $5.38 | 259648 |
| 2024-08-15 | 13.60 | $5.34 | 428900 |
| 2024-08-14 | 14.18 | $5.28 | 392337 |
| 2024-08-13 | 14.21 | $5.26 | 364823 |
| 2024-08-12 | 14.25 | $5.24 | 224500 |
| 2024-08-09 | 14.14 | $5.28 | 262300 |
| 2024-08-08 | 14.02 | $5.29 | 465414 |
| 2024-08-07 | 13.90 | $5.17 | 371612 |
| 2024-08-06 | 13.64 | $5.16 | 575700 |
| 2024-08-05 | 13.17 | $5.15 | 1.2M |
| 2024-08-02 | 12.18 | $5.25 | 875140 |
| 2024-08-01 | 11.56 | $5.38 | 464928 |
| 2024-07-31 | 11.80 | $5.48 | 504600 |
| 2024-07-30 | 12.38 | $5.42 | 363700 |
| 2024-07-29 | 12.71 | $5.40 | 532202 |
| 2024-07-26 | 12.91 | $5.40 | 405201 |
| 2024-07-25 | 12.96 | $5.32 | 555543 |
| 2024-07-24 | 12.86 | $5.35 | 361306 |
| 2024-07-23 | 13.12 | $5.42 | 282334 |
| 2024-07-22 | 13.76 | $5.40 | 487113 |
| 2024-07-19 | 14.39 | $5.34 | 718855 |
| 2024-07-18 | 15.05 | $5.40 | 413420 |
| 2024-07-17 | 15.23 | $5.50 | 533800 |
| 2024-07-16 | 14.90 | $5.49 | 532800 |
| 2024-07-15 | 14.74 | $5.40 | 453252 |
| 2024-07-12 | 14.94 | $5.40 | 609200 |
| 2024-07-11 | 15.16 | $5.32 | 519000 |
| 2024-07-10 | 15.73 | $5.29 | 378604 |
| 2024-07-09 | 15.99 | $5.26 | 315700 |
| 2024-07-08 | 16.18 | $5.25 | 500502 |
| 2024-07-05 | 16.38 | $5.27 | 303224 |
| 2024-07-03 | 16.65 | $5.32 | 317823 |
| 2024-07-02 | 17.00 | $5.25 | 527400 |
| 2024-07-01 | 16.80 | $5.22 | 461043 |
| 2024-06-28 | 16.43 | $5.20 | 1.4M |
| 2024-06-27 | 16.04 | $5.26 | 465470 |
| 2024-06-26 | 16.05 | $5.26 | 489000 |
| 2024-06-25 | 16.07 | $5.29 | 624704 |
| 2024-06-24 | 16.26 | $5.33 | 982957 |
| 2024-06-21 | 16.81 | $5.42 | 2.3M |
| 2024-06-20 | 17.32 | $5.25 | 1.1M |
| 2024-06-18 | 16.45 | $5.23 | 657128 |
| 2024-06-17 | 15.68 | $5.25 | 463813 |
| 2024-06-14 | 14.68 | $5.24 | 493020 |
| 2024-06-13 | 13.63 | $5.24 | 1.4M |
| 2024-06-12 | 12.66 | $5.46 | 1.1M |
| 2024-06-11 | 13.20 | $5.54 | 496045 |
| 2024-06-10 | 13.64 | $5.55 | 681321 |
| 2024-06-07 | 13.79 | $5.58 | 670705 |
| 2024-06-06 | 14.03 | $5.56 | 367211 |
| 2024-06-05 | 14.37 | $5.57 | 657800 |
| 2024-06-04 | 14.72 | $5.49 | 554700 |
| 2024-06-03 | 15.34 | $5.49 | 650300 |
| 2024-05-31 | 15.81 | $5.49 | 494039 |
| 2024-05-30 | 16.63 | $5.38 | 680211 |
| 2024-05-29 | 17.26 | $5.41 | 563100 |
| 2024-05-28 | 18.08 | $5.50 | 366200 |
| 2024-05-24 | 17.82 | $5.57 | 367447 |
| 2024-05-23 | 17.78 | $5.54 | 548200 |
| 2024-05-22 | 17.75 | $5.60 | 394700 |
| 2024-05-21 | 16.85 | $5.62 | 517300 |
| 2024-05-20 | 15.97 | $5.60 | 408000 |
| 2024-05-17 | 15.17 | $5.56 | 333100 |
| 2024-05-16 | 14.61 | $5.54 | 562758 |
| 2024-05-15 | 14.02 | $5.53 | 522800 |
| 2024-05-14 | 13.54 | $5.49 | 509038 |
| 2024-05-13 | 13.41 | $5.45 | 385341 |
| 2024-05-10 | 13.28 | $5.47 | 308516 |
| 2024-05-09 | 12.81 | $5.48 | 306100 |
| 2024-05-08 | 12.46 | $5.42 | 225404 |
| 2024-05-07 | 12.56 | $5.38 | 369153 |
| 2024-05-06 | 12.66 | $5.37 | 323257 |
| 2024-05-03 | 13.11 | $5.35 | 313617 |
| 2024-05-02 | 13.57 | $5.33 | 289400 |
| 2024-05-01 | 14.17 | $5.30 | 379100 |
| 2024-04-30 | 14.61 | $5.29 | 353200 |
| 2024-04-29 | 14.99 | $5.32 | 458759 |
| 2024-04-26 | 15.54 | $5.31 | 194400 |
| 2024-04-25 | 15.86 | $5.30 | 460411 |
| 2024-04-24 | 16.20 | $5.31 | 310531 |
| 2024-04-23 | 17.02 | $5.30 | 334700 |
| 2024-04-22 | 17.88 | $5.29 | 383019 |
| 2024-04-19 | 18.45 | $5.21 | 567800 |
| 2024-04-18 | 18.88 | $5.21 | 679500 |
| 2024-04-17 | 19.34 | $5.21 | 303528 |
| 2024-04-16 | 19.48 | $5.23 | 628143 |
| 2024-04-15 | 19.46 | $5.17 | 497900 |
| 2024-04-12 | 19.49 | $5.28 | 354802 |
| 2024-04-11 | 20.16 | $5.32 | 301511 |
| 2024-04-10 | 21.21 | $5.33 | 504032 |
| 2024-04-09 | 22.24 | $5.42 | 374200 |
| 2024-04-08 | 22.85 | $5.42 | 334843 |
| 2024-04-05 | 23.31 | $5.39 | 539251 |
| 2024-04-04 | 24.14 | $5.37 | 499800 |
| 2024-04-03 | 24.85 | $5.39 | 425443 |
| 2024-04-02 | 25.95 | $5.38 | 541000 |
| 2024-04-01 | 27.10 | $5.43 | 928400 |
| 2024-03-28 | 27.83 | $5.52 | 714600 |
| 2024-03-27 | 27.85 | $5.55 | 594850 |
| 2024-03-26 | 27.93 | $5.49 | 651129 |
| 2024-03-25 | 28.02 | $5.51 | 399139 |
| 2024-03-22 | 27.92 | $5.55 | 1.1M |
| 2024-03-21 | 27.81 | $5.50 | 2.0M |
| 2024-03-20 | 27.62 | $5.54 | 841400 |
| 2024-03-19 | 27.85 | $5.44 | 571000 |
| 2024-03-18 | 28.51 | $5.42 | 693545 |
| 2024-03-15 | 29.33 | $5.41 | 288421 |
| 2024-03-14 | 30.38 | $5.41 | 502279 |
| 2024-03-13 | 31.48 | $5.43 | 1.2M |
| 2024-03-12 | 32.26 | $5.72 | 1.4M |
| 2024-03-11 | 30.85 | $5.63 | 764789 |
| 2024-03-08 | 29.79 | $5.60 | 562039 |
| 2024-03-07 | 28.67 | $5.60 | 607607 |
| 2024-03-06 | 27.59 | $5.55 | 593542 |
| 2024-03-05 | 26.60 | $5.54 | 538300 |
| 2024-03-04 | 25.72 | $5.57 | 645555 |
| 2024-03-01 | 24.65 | $5.52 | 566846 |
| 2024-02-29 | 23.68 | $5.48 | 577100 |
| 2024-02-28 | 22.94 | $5.44 | 385400 |
| 2024-02-27 | 22.47 | $5.43 | 506200 |
| 2024-02-26 | 21.72 | $5.40 | 548300 |
| 2024-02-23 | 21.05 | $5.38 | 604141 |
| 2024-02-22 | 20.34 | $5.36 | 488500 |
| 2024-02-21 | 19.85 | $5.32 | 357600 |
| 2024-02-20 | 19.61 | $5.32 | 420400 |
| 2024-02-16 | 19.58 | $5.32 | 599100 |
| 2024-02-15 | 19.19 | $5.36 | 603700 |
| 2024-02-14 | 18.67 | $5.31 | 653844 |
| 2024-02-13 | 18.46 | $5.23 | 789500 |
| 2024-02-12 | 18.64 | $5.29 | 798045 |
| 2024-02-09 | 17.77 | $5.26 | 459133 |
| 2024-02-08 | 17.01 | $5.29 | 428586 |
| 2024-02-07 | 16.27 | $5.26 | 820225 |
| 2024-02-06 | 15.58 | $5.22 | 554000 |
| 2024-02-05 | 15.33 | $5.19 | 696916 |
| 2024-02-02 | 15.26 | $5.18 | 525800 |
| 2024-02-01 | 14.92 | $5.17 | 826802 |
| 2024-01-31 | 14.55 | $5.11 | 665800 |
| 2024-01-30 | 14.52 | $5.14 | 599200 |
| 2024-01-29 | 13.96 | $5.17 | 625336 |
| 2024-01-26 | 13.36 | $5.11 | 486700 |
| 2024-01-25 | 13.08 | $5.12 | 420400 |
| 2024-01-24 | 12.77 | $5.08 | 539100 |
| 2024-01-23 | 12.45 | $5.11 | 376900 |
| 2024-01-22 | 12.00 | $5.10 | 681431 |
| 2024-01-19 | 11.68 | $5.07 | 454608 |
| 2024-01-18 | 11.49 | $5.07 | 547307 |
| 2024-01-17 | 11.45 | $5.04 | 967831 |
| 2024-01-16 | 11.75 | $5.00 | 1.1M |
| 2024-01-12 | 12.06 | $5.00 | 606100 |
| 2024-01-11 | 12.38 | $5.02 | 456300 |
| 2024-01-10 | 12.89 | $5.02 | 432011 |
| 2024-01-09 | 13.25 | $5.01 | 513300 |
| 2024-01-08 | 13.78 | $5.02 | 579234 |
| 2024-01-05 | 14.33 | $4.97 | 539335 |
| 2024-01-04 | 14.92 | $4.99 | 870603 |
| 2024-01-03 | 15.61 | $5.00 | 680545 |
| 2024-01-02 | 16.19 | $5.05 | 588400 |
| 2023-12-29 | 16.44 | $5.08 | 1.3M |
| 2023-12-28 | 16.63 | $5.13 | 697110 |
| 2023-12-27 | 16.37 | $5.12 | 967500 |
| 2023-12-26 | 15.94 | $5.17 | 1.6M |
| 2023-12-22 | 15.48 | $5.13 | 1.6M |
| 2023-12-21 | 14.92 | $5.11 | 769608 |
| 2023-12-20 | 15.35 | $4.98 | 1.1M |
| 2023-12-19 | 15.81 | $5.04 | 906000 |
| 2023-12-18 | 16.59 | $5.06 | 1.5M |
| 2023-12-15 | 17.42 | $5.09 | 1.2M |
| 2023-12-14 | 18.11 | $5.18 | 1.1M |
| 2023-12-13 | 18.09 | $5.33 | 952620 |
| 2023-12-12 | 17.43 | $5.28 | 790007 |
| 2023-12-11 | 16.94 | $5.29 | 628890 |
| 2023-12-08 | 16.49 | $5.21 | 501627 |
| 2023-12-07 | 16.47 | $5.16 | 406935 |
| 2023-12-06 | 16.65 | $5.15 | 575542 |
| 2023-12-05 | 16.98 | $5.10 | 648400 |
| 2023-12-04 | 17.38 | $5.15 | 519600 |
| 2023-12-01 | 17.66 | $5.13 | 669000 |
| 2023-11-30 | 17.94 | $5.10 | 383367 |
| 2023-11-29 | 18.48 | $5.10 | 297714 |
| 2023-11-28 | 18.98 | $5.09 | 281607 |
| 2023-11-27 | 19.62 | $5.10 | 367500 |
| 2023-11-24 | 20.16 | $5.10 | 189714 |
| 2023-11-22 | 20.72 | $5.11 | 330130 |
| 2023-11-21 | 21.32 | $5.10 | 370517 |
| 2023-11-20 | 22.05 | $5.13 | 564853 |
| 2023-11-17 | 22.82 | $5.05 | 397312 |
| 2023-11-16 | 24.02 | $4.99 | 611817 |
| 2023-11-15 | 25.13 | $5.00 | 537127 |
| 2023-11-14 | 26.40 | $4.94 | 418500 |
| 2023-11-13 | 27.43 | $4.83 | 364875 |
| 2023-11-10 | 27.83 | $4.83 | 447216 |
| 2023-11-09 | 28.20 | $4.73 | 873527 |
| 2023-11-08 | 28.58 | $4.84 | 399611 |
| 2023-11-07 | 29.38 | $4.88 | 596916 |
| 2023-11-06 | 30.35 | $4.96 | 767520 |
| 2023-11-03 | 31.79 | $5.04 | 513332 |
| 2023-11-02 | 33.27 | $4.93 | 654200 |
| 2023-11-01 | 34.51 | $4.73 | 445301 |
| 2023-10-31 | 34.15 | $4.64 | 608144 |
| 2023-10-30 | 32.96 | $4.61 | 624300 |
| 2023-10-27 | 31.36 | $4.59 | 738200 |
| 2023-10-26 | 29.73 | $4.68 | 654200 |
| 2023-10-25 | 28.10 | $4.73 | 720423 |
| 2023-10-24 | 26.71 | $4.77 | 622190 |
| 2023-10-23 | 25.34 | $4.81 | 752931 |
| 2023-10-20 | 24.05 | $4.87 | 451323 |
| 2023-10-19 | 22.92 | $4.91 | 585800 |
| 2023-10-18 | 21.86 | $4.97 | 435000 |
| 2023-10-17 | 21.08 | $5.04 | 345400 |
| 2023-10-16 | 20.45 | $5.02 | 490900 |
| 2023-10-13 | 19.85 | $5.00 | 397247 |
| 2023-10-12 | 19.22 | $5.07 | 347700 |
| 2023-10-11 | 18.81 | $5.05 | 381307 |
| 2023-10-10 | 18.44 | $5.08 | 205710 |
| 2023-10-09 | 18.21 | $5.05 | 425664 |
| 2023-10-06 | 17.61 | $5.00 | 423785 |
| 2023-10-05 | 16.89 | $5.01 | 376437 |
| 2023-10-04 | 16.22 | $5.03 | 441320 |
| 2023-10-03 | 15.51 | $5.00 | 648000 |
| 2023-10-02 | 14.82 | $5.12 | 486100 |
| 2023-09-29 | 14.57 | $5.13 | 527333 |
| 2023-09-28 | 14.46 | $5.16 | 719834 |
| 2023-09-27 | 14.05 | $5.18 | 510212 |
| 2023-09-26 | 13.60 | $5.19 | 648416 |
| 2023-09-25 | 13.39 | $5.31 | 1.2M |
| 2023-09-22 | 13.48 | $5.29 | 1.3M |
| 2023-09-21 | 13.81 | $5.26 | 745838 |
| 2023-09-20 | 13.49 | $5.27 | 514900 |
| 2023-09-19 | 13.49 | $5.26 | 488305 |
| 2023-09-18 | 13.17 | $5.26 | 468217 |
| 2023-09-15 | 13.00 | $5.27 | 466300 |
| 2023-09-14 | 12.88 | $5.34 | 774900 |
| 2023-09-13 | 13.23 | $5.54 | 929919 |
| 2023-09-12 | 13.27 | $5.47 | 509500 |
| 2023-09-11 | 13.66 | $5.39 | 364900 |
| 2023-09-08 | 13.76 | $5.39 | 408835 |
| 2023-09-07 | 13.68 | $5.36 | 551700 |
| 2023-09-06 | 13.37 | $5.37 | 453906 |
| 2023-09-05 | 13.06 | $5.40 | 337900 |
| 2023-09-01 | 13.24 | $5.46 | 467600 |
| 2023-08-31 | 13.85 | $5.46 | 436600 |
| 2023-08-30 | 14.49 | $5.49 | 299321 |
| 2023-08-29 | 15.16 | $5.48 | 316763 |
| 2023-08-28 | 15.70 | $5.41 | 458000 |
| 2023-08-25 | 16.17 | $5.39 | 552034 |
| 2023-08-24 | 16.30 | $5.35 | 295711 |
| 2023-08-23 | 16.44 | $5.39 | 316564 |
| 2023-08-22 | 16.20 | $5.31 | 318740 |
| 2023-08-21 | 15.65 | $5.35 | 446441 |
| 2023-08-18 | 14.98 | $5.33 | 438236 |
| 2023-08-17 | 14.17 | $5.35 | 461488 |
| 2023-08-16 | 13.65 | $5.40 | 440738 |
| 2023-08-15 | 13.41 | $5.44 | 468643 |
| 2023-08-14 | 13.42 | $5.52 | 343800 |
| 2023-08-11 | 13.73 | $5.50 | 438111 |
| 2023-08-10 | 14.05 | $5.52 | 264706 |
| 2023-08-09 | 14.46 | $5.51 | 251400 |
| 2023-08-08 | 14.48 | $5.48 | 545917 |
| 2023-08-07 | 14.41 | $5.51 | 463720 |
| 2023-08-04 | 14.40 | $5.47 | 618736 |
| 2023-08-03 | 14.45 | $5.49 | 651250 |
| 2023-08-02 | 14.19 | $5.51 | 657900 |
| 2023-08-01 | 14.26 | $5.59 | 675916 |
| 2023-07-31 | 14.86 | $5.67 | 523855 |
| 2023-07-28 | 15.34 | $5.67 | 337904 |
| 2023-07-27 | 16.07 | $5.62 | 451819 |
| 2023-07-26 | 16.84 | $5.67 | 526034 |
| 2023-07-25 | 17.51 | $5.70 | 279722 |
| 2023-07-24 | 18.05 | $5.70 | 276143 |
| 2023-07-21 | 18.47 | $5.72 | 330401 |
| 2023-07-20 | 18.91 | $5.74 | 320200 |
| 2023-07-19 | 19.15 | $5.78 | 389322 |
| 2023-07-18 | 19.09 | $5.82 | 290124 |
| 2023-07-17 | 19.13 | $5.75 | 246600 |
| 2023-07-14 | 19.39 | $5.75 | 390800 |
| 2023-07-13 | 19.66 | $5.80 | 413163 |
| 2023-07-12 | 19.36 | $5.81 | 598542 |
| 2023-07-11 | 19.03 | $5.72 | 275200 |
| 2023-07-10 | 19.13 | $5.71 | 441423 |
| 2023-07-07 | 19.56 | $5.65 | 636500 |
| 2023-07-06 | 19.80 | $5.68 | 287218 |
| 2023-07-05 | 19.98 | $5.79 | 448656 |
| 2023-07-03 | 19.47 | $5.87 | 263600 |
| 2023-06-30 | 18.58 | $5.80 | 245844 |
| 2023-06-29 | 17.85 | $5.77 | 397038 |
| 2023-06-28 | 17.18 | $5.73 | 227808 |
| 2023-06-27 | 16.61 | $5.74 | 371626 |
| 2023-06-26 | 15.93 | $5.77 | 1.0M |
| 2023-06-23 | 15.21 | $5.70 | 1.3M |
| 2023-06-22 | 14.76 | $5.68 | 612847 |
| 2023-06-21 | 14.78 | $5.56 | 416236 |
| 2023-06-20 | 15.20 | $5.58 | 361942 |
| 2023-06-16 | 15.77 | $5.58 | 651000 |
| 2023-06-15 | 16.24 | $5.66 | 660939 |
| 2023-06-14 | 16.97 | $5.57 | 663549 |
| 2023-06-13 | 17.74 | $5.78 | 860398 |
| 2023-06-12 | 17.49 | $5.71 | 622016 |
| 2023-06-09 | 17.74 | $5.68 | 298900 |
| 2023-06-08 | 17.76 | $5.69 | 288577 |
| 2023-06-07 | 17.89 | $5.68 | 390000 |
| 2023-06-06 | 18.04 | $5.62 | 317900 |
| 2023-06-05 | 18.74 | $5.51 | 446485 |
| 2023-06-02 | 19.62 | $5.57 | 643500 |
| 2023-06-01 | 20.55 | $5.44 | 492748 |
| 2023-05-31 | 20.39 | $5.37 | 391900 |
| 2023-05-30 | 19.49 | $5.33 | 478665 |
| 2023-05-26 | 18.81 | $5.35 | 992400 |
| 2023-05-25 | 18.09 | $5.37 | 560800 |
| 2023-05-24 | 17.51 | $5.42 | 296700 |
| 2023-05-23 | 17.32 | $5.46 | 237500 |
| 2023-05-22 | 17.48 | $5.46 | 351600 |
| 2023-05-19 | 17.73 | $5.49 | 355673 |
| 2023-05-18 | 18.06 | $5.51 | 252104 |
| 2023-05-17 | 17.92 | $5.48 | 209744 |
| 2023-05-16 | 17.47 | $5.40 | 316100 |
| 2023-05-15 | 16.56 | $5.47 | 255000 |
| 2023-05-12 | 15.59 | $5.42 | 457272 |
| 2023-05-11 | 14.63 | $5.48 | 327900 |
| 2023-05-10 | 13.83 | $5.48 | 368500 |
| 2023-05-09 | 13.10 | $5.53 | 250000 |
| 2023-05-08 | 12.56 | $5.56 | 205010 |
| 2023-05-05 | 12.11 | $5.54 | 378700 |
| 2023-05-04 | 11.35 | $5.49 | 414377 |
| 2023-05-03 | 10.56 | $5.55 | 345200 |
| 2023-05-02 | 10.11 | $5.57 | 461025 |
| 2023-05-01 | 9.65 | $5.64 | 526502 |
| 2023-04-28 | 9.88 | $5.66 | 342647 |
| 2023-04-27 | 9.86 | $5.63 | 302600 |
| 2023-04-26 | 9.30 | $5.56 | 355229 |
| 2023-04-25 | 8.71 | $5.66 | 190800 |
| 2023-04-24 | 8.78 | $5.70 | 228200 |
| 2023-04-21 | 9.01 | $5.70 | 353130 |
| 2023-04-20 | 9.26 | $5.69 | 244101 |
| 2023-04-19 | 9.60 | $5.73 | 337341 |
| 2023-04-18 | 9.86 | $5.74 | 379000 |
| 2023-04-17 | 10.22 | $5.72 | 338718 |
| 2023-04-14 | 10.70 | $5.66 | 299600 |
| 2023-04-13 | 11.20 | $5.70 | 285303 |
| 2023-04-12 | 11.66 | $5.65 | 225236 |
| 2023-04-11 | 12.21 | $5.65 | 322400 |
| 2023-04-10 | 12.52 | $5.62 | 231700 |
| 2023-04-06 | 12.70 | $5.62 | 174734 |
| 2023-04-05 | 13.00 | $5.64 | 148640 |
| 2023-04-04 | 13.44 | $5.67 | 248034 |
| 2023-04-03 | 14.08 | $5.73 | 320624 |
| 2023-03-31 | 14.52 | $5.74 | 353228 |
| 2023-03-30 | 15.16 | $5.64 | 501443 |
| 2023-03-29 | 15.83 | $5.69 | 319227 |
| 2023-03-28 | 16.56 | $5.63 | 255718 |
| 2023-03-27 | 17.34 | $5.66 | 981316 |
| 2023-03-24 | 18.15 | $5.62 | 1.3M |
| 2023-03-23 | 18.12 | $5.56 | 565511 |
| 2023-03-22 | 17.60 | $5.49 | 596700 |
| 2023-03-21 | 17.06 | $5.53 | 345000 |
| 2023-03-20 | 16.04 | $5.41 | 677000 |
| 2023-03-17 | 14.98 | $5.44 | 441412 |
| 2023-03-16 | 14.14 | $5.56 | 949600 |
| 2023-03-15 | 13.41 | $5.71 | 1.0M |
| 2023-03-14 | 13.53 | $5.74 | 508200 |
| 2023-03-13 | 13.36 | $5.61 | 772100 |
| 2023-03-10 | 13.19 | $5.74 | 475843 |
| 2023-03-09 | 13.55 | $5.79 | 457700 |
| 2023-03-08 | 14.08 | $5.89 | 497880 |
| 2023-03-07 | 14.29 | $5.88 | 542600 |
| 2023-03-06 | 14.50 | $5.96 | 393300 |
| 2023-03-03 | 13.77 | $5.94 | 472800 |
| 2023-03-02 | 13.09 | $5.84 | 287200 |
| 2023-03-01 | 13.09 | $5.83 | 545100 |
| 2023-02-28 | 13.08 | $5.80 | 548322 |
| 2023-02-27 | 13.34 | $5.80 | 377100 |
| 2023-02-24 | 13.54 | $5.76 | 500100 |
| 2023-02-23 | 13.87 | $5.88 | 256500 |
| 2023-02-22 | 13.91 | $5.79 | 501500 |
| 2023-02-21 | 14.08 | $5.76 | 452400 |
| 2023-02-17 | 14.38 | $5.86 | 224100 |
| 2023-02-16 | 14.32 | $5.82 | 242100 |
| 2023-02-15 | 14.18 | $5.87 | 276572 |
| 2023-02-14 | 14.03 | $5.84 | 422016 |
| 2023-02-13 | 13.87 | $5.83 | 593010 |
| 2023-02-10 | 13.80 | $5.78 | 421500 |
| 2023-02-09 | 13.73 | $5.82 | 313329 |
| 2023-02-08 | 13.53 | $5.82 | 270744 |
| 2023-02-07 | 13.46 | $5.85 | 368600 |
| 2023-02-06 | 13.37 | $5.83 | 293630 |
| 2023-02-03 | 13.37 | $5.84 | 406308 |
| 2023-02-02 | 12.97 | $5.99 | 520700 |
| 2023-02-01 | 12.01 | $5.90 | 336934 |
| 2023-01-31 | 11.21 | $5.85 | 252440 |
| 2023-01-30 | 10.75 | $5.75 | 284534 |
| 2023-01-27 | 10.39 | $5.82 | 379637 |
| 2023-01-26 | 9.83 | $5.81 | 260000 |
| 2023-01-25 | 9.52 | $5.77 | 401400 |
| 2023-01-24 | 9.46 | $5.70 | 370926 |
| 2023-01-23 | 9.54 | $5.72 | 366361 |
| 2023-01-20 | 9.28 | $5.67 | 289854 |
| 2023-01-19 | 9.73 | $5.61 | 642544 |
| 2023-01-18 | 10.15 | $5.64 | 521000 |
| 2023-01-17 | 10.60 | $5.68 | 535646 |
| 2023-01-13 | 10.86 | $5.71 | 325370 |
| 2023-01-12 | 10.93 | $5.73 | 343300 |
| 2023-01-11 | 11.00 | $5.66 | 345800 |
| 2023-01-10 | 11.42 | $5.56 | 390300 |
| 2023-01-09 | 11.69 | $5.48 | 429900 |
| 2023-01-06 | 11.99 | $5.47 | 509528 |
| 2023-01-05 | 11.94 | $5.44 | 283132 |
| 2023-01-04 | 11.78 | $5.52 | 274100 |
| 2023-01-03 | 11.82 | $5.46 | 347916 |
| 2022-12-30 | 11.75 | $5.48 | 412221 |
| 2022-12-29 | 11.54 | $5.41 | 384300 |
| 2022-12-28 | 11.42 | $5.41 | 585576 |
| 2022-12-27 | 11.33 | $5.61 | 352100 |
| 2022-12-23 | 11.75 | $5.55 | 350400 |
| 2022-12-22 | 12.06 | $5.54 | 351891 |
| 2022-12-21 | 12.40 | $5.65 | 278644 |
| 2022-12-20 | 12.98 | $5.56 | 528100 |
| 2022-12-19 | 13.62 | $5.65 | 652335 |
| 2022-12-16 | 14.15 | $5.67 | 1.5M |
| 2022-12-15 | 14.63 | $5.72 | 582840 |
| 2022-12-14 | 15.06 | $5.71 | 484032 |
| 2022-12-13 | 15.82 | $5.71 | 645000 |
| 2022-12-12 | 16.57 | $5.73 | 641757 |
| 2022-12-09 | 17.05 | $5.78 | 320800 |
| 2022-12-08 | 17.85 | $5.82 | 441038 |
| 2022-12-07 | 18.73 | $5.99 | 504300 |
| 2022-12-06 | 18.88 | $6.03 | 464400 |
| 2022-12-05 | 19.18 | $5.95 | 786040 |
| 2022-12-02 | 19.40 | $6.16 | 474881 |
| 2022-12-01 | 19.00 | $6.15 | 415200 |
| 2022-11-30 | 18.47 | $6.13 | 461678 |
| 2022-11-29 | 18.03 | $6.01 | 402937 |
| 2022-11-28 | 18.00 | $5.91 | 373600 |
| 2022-11-25 | 18.22 | $5.94 | 187821 |
| 2022-11-23 | 18.44 | $5.92 | 293025 |
| 2022-11-22 | 18.55 | $5.88 | 417500 |
| 2022-11-21 | 18.72 | $5.73 | 386844 |
| 2022-11-18 | 19.53 | $5.70 | 426100 |
| 2022-11-17 | 20.30 | $5.73 | 641300 |
| 2022-11-16 | 21.22 | $5.72 | 412647 |
| 2022-11-15 | 21.78 | $5.82 | 486700 |
| 2022-11-14 | 22.16 | $5.73 | 450600 |
| 2022-11-11 | 22.75 | $5.71 | 346200 |
| 2022-11-10 | 23.58 | $5.66 | 510835 |
| 2022-11-09 | 24.82 | $5.34 | 316800 |
| 2022-11-08 | 25.37 | $5.46 | 337700 |
| 2022-11-07 | 26.28 | $5.41 | 326438 |
| 2022-11-04 | 26.96 | $5.35 | 368128 |
| 2022-11-03 | 27.68 | $5.32 | 390910 |
| 2022-11-02 | 28.11 | $5.33 | 722000 |
| 2022-11-01 | 28.86 | $5.46 | 380300 |
| 2022-10-31 | 29.91 | $5.38 | 358542 |
| 2022-10-28 | 30.74 | $5.39 | 455937 |
| 2022-10-27 | 31.52 | $5.30 | 254344 |
| 2022-10-26 | 32.11 | $5.24 | 395900 |
| 2022-10-25 | 32.64 | $5.25 | 430738 |
| 2022-10-24 | 32.93 | $5.14 | 354221 |
| 2022-10-21 | 32.74 | $5.11 | 540300 |
| 2022-10-20 | 32.28 | $5.03 | 713721 |
| 2022-10-19 | 31.59 | $5.02 | 437362 |
| 2022-10-18 | 30.86 | $5.09 | 722000 |
| 2022-10-17 | 30.20 | $5.02 | 599409 |
| 2022-10-14 | 28.90 | $4.97 | 663123 |
| 2022-10-13 | 27.53 | $5.09 | 1.4M |
| 2022-10-12 | 25.99 | $5.04 | 857423 |
| 2022-10-11 | 24.65 | $5.21 | 551700 |
| 2022-10-10 | 23.49 | $5.28 | 440625 |
| 2022-10-07 | 22.47 | $5.37 | 514800 |
| 2022-10-06 | 21.53 | $5.49 | 481834 |
| 2022-10-05 | 20.85 | $5.62 | 340902 |
| 2022-10-04 | 20.47 | $5.77 | 465101 |
| 2022-10-03 | 20.23 | $5.55 | 809600 |
| 2022-09-30 | 19.20 | $5.50 | 319719 |
| 2022-09-29 | 17.94 | $5.55 | 685600 |
| 2022-09-28 | 16.62 | $5.68 | 402334 |
| 2022-09-27 | 15.60 | $5.66 | 516912 |
| 2022-09-26 | 14.53 | $5.76 | 849400 |
| 2022-09-23 | 13.72 | $5.83 | 1.9M |
| 2022-09-22 | 12.87 | $5.86 | 653600 |
| 2022-09-21 | 11.62 | $5.84 | 631147 |
| 2022-09-20 | 10.47 | $5.86 | 818525 |
| 2022-09-19 | 9.34 | $6.08 | 293640 |
| 2022-09-16 | 8.66 | $6.03 | 512452 |
| 2022-09-15 | 7.94 | $6.14 | 421024 |
| 2022-09-14 | 7.55 | $6.42 | 696600 |
| 2022-09-13 | 7.82 | $6.31 | 487800 |
| 2022-09-12 | 8.10 | $6.53 | 326112 |
| 2022-09-09 | 7.74 | $6.47 | 251420 |
| 2022-09-08 | 7.64 | $6.38 | 275500 |
| 2022-09-07 | 8.03 | $6.31 | 259400 |
| 2022-09-06 | 8.27 | $6.25 | 315616 |
| 2022-09-02 | 8.11 | $6.22 | 341000 |
| 2022-09-01 | 8.16 | $6.27 | 398100 |
| 2022-08-31 | 8.05 | $6.27 | 238049 |
| 2022-08-30 | 8.07 | $6.22 | 274721 |
| 2022-08-29 | 8.08 | $6.25 | 287218 |
| 2022-08-26 | 8.22 | $6.28 | 356242 |
| 2022-08-25 | 8.62 | $6.34 | 228300 |
| 2022-08-24 | 9.07 | $6.32 | 202200 |
| 2022-08-23 | 9.39 | $6.26 | 225125 |
| 2022-08-22 | 9.47 | $6.25 | 283720 |
| 2022-08-19 | 9.51 | $6.30 | 454015 |
| 2022-08-18 | 9.73 | $6.43 | 447700 |
| 2022-08-17 | 9.81 | $6.50 | 238900 |
| 2022-08-16 | 10.29 | $6.45 | 176100 |
| 2022-08-15 | 10.57 | $6.44 | 250734 |
| 2022-08-12 | 10.91 | $6.43 | 249400 |
| 2022-08-11 | 11.42 | $6.37 | 393312 |
| 2022-08-10 | 11.93 | $6.29 | 285400 |
| 2022-08-09 | 12.15 | $6.19 | 657100 |
| 2022-08-08 | 12.26 | $6.25 | 295164 |
| 2022-08-05 | 12.64 | $6.24 | 273543 |
| 2022-08-04 | 13.15 | $6.28 | 283800 |
| 2022-08-03 | 13.53 | $6.36 | 217400 |
| 2022-08-02 | 14.04 | $6.24 | 298700 |
| 2022-08-01 | 14.65 | $6.28 | 336833 |
| 2022-07-29 | 15.25 | $6.29 | 396300 |
| 2022-07-28 | 15.77 | $6.32 | 393808 |
| 2022-07-27 | 16.39 | $6.34 | 312705 |
| 2022-07-26 | 17.17 | $6.17 | 241200 |
| 2022-07-25 | 17.73 | $6.25 | 179126 |
| 2022-07-22 | 18.50 | $6.23 | 217400 |
| 2022-07-21 | 19.32 | $6.22 | 212700 |
| 2022-07-20 | 20.12 | $6.19 | 232913 |
| 2022-07-19 | 20.89 | $6.17 | 239630 |
| 2022-07-18 | 21.63 | $5.99 | 560000 |
| 2022-07-15 | 21.93 | $5.87 | 297500 |
| 2022-07-14 | 21.66 | $5.77 | 726165 |
| 2022-07-13 | 21.22 | $5.88 | 384900 |
| 2022-07-12 | 21.04 | $5.97 | 348587 |
| 2022-07-11 | 21.09 | $6.02 | 348221 |
| 2022-07-08 | 21.15 | $6.04 | 461100 |
| 2022-07-07 | 21.39 | $6.16 | 290649 |
| 2022-07-06 | 21.90 | $6.20 | 256604 |
| 2022-07-05 | 22.35 | $6.18 | 378178 |
| 2022-07-01 | 22.74 | $6.20 | 197000 |
| 2022-06-30 | 23.14 | $6.10 | 399912 |
| 2022-06-29 | 23.39 | $6.18 | 417200 |
| 2022-06-28 | 23.91 | $6.28 | 448829 |
| 2022-06-27 | 24.72 | $6.27 | 497514 |
| 2022-06-24 | 25.56 | $6.32 | 1.0M |
| 2022-06-23 | 26.44 | $6.05 | 1.9M |
| 2022-06-22 | 26.28 | $5.58 | 777897 |
| 2022-06-21 | 24.37 | $5.56 | 1.0M |
| 2022-06-17 | 22.37 | $5.54 | 1.4M |
| 2022-06-16 | 20.27 | $5.70 | 1.4M |
| 2022-06-15 | 18.31 | $6.24 | 779600 |
| 2022-06-14 | 17.10 | $6.24 | 1.6M |
| 2022-06-13 | 15.86 | $6.58 | 1.1M |
| 2022-06-10 | 15.46 | $6.79 | 760700 |
| 2022-06-09 | 15.79 | $6.82 | 531050 |
| 2022-06-08 | 16.47 | $6.88 | 381500 |
| 2022-06-07 | 17.13 | $6.89 | 416503 |
| 2022-06-06 | 17.78 | $6.79 | 453749 |
| 2022-06-03 | 18.36 | $6.76 | 355637 |
| 2022-06-02 | 18.73 | $6.81 | 285300 |
| 2022-06-01 | 19.07 | $6.70 | 329127 |
| 2022-05-31 | 19.07 | $6.68 | 395500 |
| 2022-05-27 | 19.30 | $6.83 | 291400 |
| 2022-05-26 | 19.88 | $6.73 | 376827 |
| 2022-05-25 | 20.09 | $6.63 | 354100 |
| 2022-05-24 | 19.63 | $6.54 | 452400 |
| 2022-05-23 | 18.71 | $6.50 | 578547 |
| 2022-05-20 | 17.92 | $6.56 | 820500 |
| 2022-05-19 | 17.08 | $6.63 | 555600 |
| 2022-05-18 | 16.54 | $6.64 | 597100 |
| 2022-05-17 | 16.10 | $6.78 | 441040 |
| 2022-05-16 | 16.06 | $6.66 | 513400 |
| 2022-05-13 | 15.25 | $6.51 | 545747 |
| 2022-05-12 | 14.40 | $6.47 | 861545 |
| 2022-05-11 | 13.18 | $6.60 | 681437 |
| 2022-05-10 | 12.54 | $6.62 | 757800 |
| 2022-05-09 | 11.87 | $6.62 | 1.1M |
| 2022-05-06 | 11.20 | $6.81 | 696929 |
| 2022-05-05 | 11.28 | $6.84 | 610504 |
| 2022-05-04 | 11.75 | $7.00 | 822973 |
| 2022-05-03 | 12.37 | $6.86 | 389643 |
| 2022-05-02 | 12.15 | $6.83 | 966947 |
| 2022-04-29 | 11.76 | $6.80 | 691700 |
| 2022-04-28 | 11.68 | $6.88 | 928829 |
| 2022-04-27 | 11.89 | $6.85 | 749200 |
| 2022-04-26 | 11.73 | $6.88 | 517645 |
| 2022-04-25 | 11.63 | $6.97 | 695700 |
| 2022-04-22 | 11.52 | $6.94 | 475200 |
| 2022-04-21 | 11.62 | $7.05 | 698744 |
| 2022-04-20 | 12.14 | $6.99 | 316300 |
| 2022-04-19 | 12.47 | $6.97 | 439500 |
| 2022-04-18 | 12.75 | $6.93 | 462230 |
| 2022-04-14 | 12.69 | $6.95 | 246239 |
| 2022-04-13 | 12.85 | $7.01 | 355829 |
| 2022-04-12 | 13.26 | $7.01 | 484508 |
| 2022-04-11 | 13.69 | $7.02 | 273100 |
| 2022-04-08 | 14.38 | $7.05 | 460730 |
| 2022-04-07 | 15.11 | $6.97 | 372700 |
| 2022-04-06 | 15.45 | $6.91 | 461800 |
| 2022-04-05 | 15.74 | $6.96 | 317300 |
| 2022-04-04 | 16.43 | $7.00 | 358100 |
| 2022-04-01 | 17.15 | $6.96 | 338137 |
| 2022-03-31 | 17.68 | $6.93 | 367115 |
| 2022-03-30 | 18.23 | $6.96 | 533000 |
| 2022-03-29 | 18.91 | $7.07 | 608400 |
| 2022-03-28 | 19.84 | $7.03 | 346514 |
| 2022-03-25 | 20.85 | $7.05 | 760202 |
| 2022-03-24 | 21.92 | $7.07 | 1.7M |
| 2022-03-23 | 22.65 | $6.93 | 611007 |
| 2022-03-22 | 22.46 | $6.90 | 586800 |
| 2022-03-21 | 22.13 | $6.83 | 403800 |
| 2022-03-18 | 21.79 | $6.86 | 477727 |
| 2022-03-17 | 21.43 | $6.88 | 504200 |
| 2022-03-16 | 21.04 | $6.85 | 1.1M |
| 2022-03-15 | 20.64 | $7.03 | 535400 |
| 2022-03-14 | 21.00 | $6.98 | 672831 |
| 2022-03-11 | 21.21 | $6.95 | 590000 |
| 2022-03-10 | 21.43 | $6.91 | 567200 |
| 2022-03-09 | 21.16 | $6.91 | 457600 |
| 2022-03-08 | 20.88 | $6.79 | 926400 |
| 2022-03-07 | 20.58 | $6.79 | 884317 |
| 2022-03-04 | 20.39 | $6.97 | 651743 |
| 2022-03-03 | 20.49 | $6.97 | 593005 |
| 2022-03-02 | 20.86 | $6.97 | 648500 |
| 2022-03-01 | 21.07 | $6.86 | 607100 |
| 2022-02-28 | 20.61 | $6.85 | 611700 |
| 2022-02-25 | 20.13 | $6.87 | 736907 |
| 2022-02-24 | 19.64 | $6.78 | 1.3M |
| 2022-02-23 | 18.60 | $6.76 | 724000 |
| 2022-02-22 | 18.00 | $6.78 | 948860 |
| 2022-02-18 | 17.36 | $6.90 | 434824 |
| 2022-02-17 | 17.08 | $6.90 | 448500 |
| 2022-02-16 | 16.95 | $7.03 | 393921 |
| 2022-02-15 | 17.07 | $7.02 | 387717 |
| 2022-02-14 | 17.05 | $6.88 | 960908 |
| 2022-02-11 | 16.66 | $6.92 | 745400 |
| 2022-02-10 | 16.52 | $7.03 | 553400 |
| 2022-02-09 | 16.76 | $7.07 | 520400 |
| 2022-02-08 | 17.25 | $7.06 | 364300 |
| 2022-02-07 | 17.46 | $7.04 | 526681 |
| 2022-02-04 | 17.58 | $6.97 | 723259 |
| 2022-02-03 | 17.56 | $6.93 | 585500 |
| 2022-02-02 | 17.64 | $7.06 | 546400 |
| 2022-02-01 | 17.91 | $6.99 | 619612 |
| 2022-01-31 | 17.75 | $6.95 | 671431 |
| 2022-01-28 | 17.33 | $6.84 | 774200 |
| 2022-01-27 | 16.27 | $6.87 | 828360 |
| 2022-01-26 | 15.41 | $6.94 | 938400 |
| 2022-01-25 | 14.38 | $6.96 | 932123 |
| 2022-01-24 | 13.57 | $7.08 | 2.3M |
| 2022-01-21 | 12.71 | $7.04 | 1.2M |
| 2022-01-20 | 12.73 | $7.13 | 708031 |
| 2022-01-19 | 13.21 | $7.12 | 540300 |
| 2022-01-18 | 13.39 | $7.11 | 540330 |
| 2022-01-14 | 13.29 | $7.20 | 543737 |
| 2022-01-13 | 13.55 | $7.24 | 425300 |
| 2022-01-12 | 14.23 | $7.24 | 542322 |
| 2022-01-11 | 14.90 | $7.16 | 437100 |
| 2022-01-10 | 15.01 | $7.08 | 531900 |
| 2022-01-07 | 14.59 | $7.06 | 583100 |
| 2022-01-06 | 14.28 | $7.12 | 553152 |
| 2022-01-05 | 13.95 | $7.04 | 602300 |
| 2022-01-04 | 13.60 | $7.15 | 502428 |
| 2022-01-03 | 13.69 | $7.13 | 696700 |
| 2021-12-31 | 13.78 | $7.19 | 338948 |
| 2021-12-30 | 14.15 | $7.18 | 385110 |
| 2021-12-29 | 14.65 | $7.22 | 457400 |
| 2021-12-28 | 15.37 | $7.25 | 392743 |
| 2021-12-27 | 16.17 | $7.23 | 297700 |
| 2021-12-23 | 16.92 | $7.23 | 495600 |
| 2021-12-22 | 17.62 | $7.18 | 449600 |
| 2021-12-21 | 18.11 | $7.08 | 533221 |
| 2021-12-20 | 18.23 | $6.98 | 1.5M |
| 2021-12-17 | 18.36 | $7.13 | 1.7M |
| 2021-12-16 | 19.26 | $7.14 | 799245 |
| 2021-12-15 | 20.24 | $7.12 | 726800 |
| 2021-12-14 | 21.12 | $6.96 | 729500 |
| 2021-12-13 | 21.24 | $6.98 | 537411 |
| 2021-12-10 | 21.81 | $7.02 | 502310 |
| 2021-12-09 | 22.50 | $7.03 | 802130 |
| 2021-12-08 | 23.48 | $7.32 | 830111 |
| 2021-12-07 | 23.09 | $7.37 | 860922 |
| 2021-12-06 | 22.77 | $7.25 | 1.1M |
| 2021-12-03 | 23.20 | $7.09 | 703242 |
| 2021-12-02 | 24.04 | $7.15 | 694000 |
| 2021-12-01 | 25.23 | $7.02 | 879845 |
| 2021-11-30 | 26.48 | $7.07 | 752300 |
| 2021-11-29 | 27.23 | $7.18 | 664100 |
| 2021-11-26 | 27.47 | $7.13 | 713600 |
| 2021-11-24 | 27.98 | $7.19 | 339011 |
| 2021-11-23 | 27.67 | $7.17 | 497701 |
| 2021-11-22 | 27.52 | $7.12 | 729032 |
| 2021-11-19 | 27.26 | $7.13 | 425441 |
| 2021-11-18 | 26.63 | $7.20 | 790900 |
| 2021-11-17 | 25.98 | $7.13 | 629632 |
| 2021-11-16 | 25.60 | $7.10 | 544800 |
| 2021-11-15 | 25.09 | $7.09 | 577459 |
| 2021-11-12 | 24.66 | $7.07 | 363644 |
| 2021-11-11 | 24.48 | $7.04 | 203700 |
| 2021-11-10 | 24.47 | $7.01 | 302900 |
| 2021-11-09 | 24.46 | $7.06 | 300000 |
| 2021-11-08 | 24.25 | $7.07 | 323248 |
| 2021-11-05 | 23.75 | $7.06 | 370703 |
| 2021-11-04 | 23.27 | $7.01 | 214400 |
| 2021-11-03 | 23.06 | $7.01 | 292823 |
| 2021-11-02 | 22.85 | $7.01 | 428900 |
| 2021-11-01 | 22.62 | $6.96 | 399700 |
| 2021-10-29 | 22.68 | $6.91 | 262800 |
| 2021-10-28 | 22.85 | $6.96 | 437136 |
| 2021-10-27 | 23.03 | $6.90 | 419000 |
| 2021-10-26 | 23.22 | $7.00 | 682200 |
| 2021-10-25 | 23.06 | $6.98 | 339527 |
| 2021-10-22 | 22.97 | $6.97 | 282236 |
| 2021-10-21 | 22.81 | $6.95 | 236207 |
| 2021-10-20 | 22.81 | $6.93 | 565200 |
| 2021-10-19 | 22.84 | $6.87 | 398048 |
| 2021-10-18 | 23.10 | $6.87 | 325500 |
| 2021-10-15 | 23.45 | $6.83 | 305400 |
| 2021-10-14 | 23.70 | $6.81 | 377200 |
| 2021-10-13 | 24.17 | $6.69 | 312600 |
| 2021-10-12 | 25.16 | $6.66 | 361700 |
| 2021-10-11 | 26.21 | $6.70 | 315941 |
| 2021-10-08 | 27.05 | $6.72 | 259600 |
| 2021-10-07 | 27.77 | $6.72 | 390120 |
| 2021-10-06 | 28.52 | $6.68 | 342720 |
| 2021-10-05 | 29.78 | $6.68 | 308329 |
| 2021-10-04 | 31.07 | $6.64 | 433700 |
| 2021-10-01 | 32.37 | $6.72 | 427400 |
| 2021-09-30 | 33.74 | $6.65 | 378103 |
| 2021-09-29 | 35.18 | $6.70 | 505200 |
| 2021-09-28 | 36.44 | $6.68 | 500400 |
| 2021-09-27 | 37.76 | $6.79 | 494428 |
| 2021-09-24 | 38.67 | $6.80 | 682848 |
| 2021-09-23 | 39.63 | $6.76 | 1.6M |
| 2021-09-22 | 40.64 | $6.68 | 708616 |
| 2021-09-21 | 42.25 | $6.53 | 600037 |
| 2021-09-20 | 44.11 | $6.52 | 1.2M |
| 2021-09-17 | 46.32 | $6.65 | 828358 |
| 2021-09-16 | 47.90 | $6.71 | 634441 |
| 2021-09-15 | 49.32 | $6.74 | 856436 |
| 2021-09-14 | 50.82 | $6.89 | 1.2M |
| 2021-09-13 | 51.44 | $7.00 | 1.0M |
| 2021-09-10 | 51.75 | $6.99 | 730317 |
| 2021-09-09 | 51.64 | $7.03 | 748900 |
| 2021-09-08 | 51.35 | $7.07 | 727400 |
| 2021-09-07 | 51.03 | $7.06 | 694424 |
| 2021-09-03 | 50.72 | $7.05 | 702775 |
| 2021-09-02 | 50.44 | $7.00 | 771800 |
| 2021-09-01 | 50.22 | $6.91 | 357913 |
| 2021-08-31 | 50.09 | $6.89 | 541944 |
| 2021-08-30 | 50.03 | $6.87 | 498600 |
| 2021-08-27 | 49.98 | $6.86 | 557500 |
| 2021-08-26 | 49.94 | $6.78 | 959500 |
| 2021-08-25 | 49.97 | $6.81 | 685911 |
| 2021-08-24 | 49.87 | $6.82 | 475102 |
| 2021-08-23 | 49.78 | $6.81 | 528496 |
| 2021-08-20 | 49.72 | $6.72 | 699200 |
| 2021-08-19 | 49.75 | $6.71 | 798814 |
| 2021-08-18 | 49.78 | $6.70 | 715400 |
| 2021-08-17 | 49.68 | $6.73 | 1.2M |
| 2021-08-16 | 49.56 | $6.82 | 542500 |
| 2021-08-13 | 49.20 | $6.81 | 591617 |
| 2021-08-12 | 48.65 | $6.87 | 367970 |
| 2021-08-11 | 48.00 | $6.82 | 581200 |
| 2021-08-10 | 47.36 | $6.78 | 584842 |
| 2021-08-09 | 46.71 | $6.77 | 643400 |
| 2021-08-06 | 45.97 | $6.77 | 669200 |
| 2021-08-05 | 45.20 | $6.73 | 400100 |
| 2021-08-04 | 44.41 | $6.71 | 578500 |
| 2021-08-03 | 43.59 | $6.74 | 548420 |
| 2021-08-02 | 42.72 | $6.68 | 752000 |
| 2021-07-30 | 41.74 | $6.67 | 484809 |
| 2021-07-29 | 40.73 | $6.71 | 711612 |
| 2021-07-28 | 39.67 | $6.61 | 621900 |
| 2021-07-27 | 38.61 | $6.60 | 1.2M |
| 2021-07-26 | 37.49 | $6.66 | 768400 |
| 2021-07-23 | 36.14 | $6.66 | 1.3M |
| 2021-07-22 | 34.71 | $6.61 | 2.7M |
| 2021-07-21 | 33.22 | $6.73 | 835800 |
| 2021-07-20 | 31.45 | $6.72 | 506630 |
| 2021-07-19 | 29.60 | $6.63 | 1.1M |
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