Is Clough Global Opportunities Fund (GLO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Clough Global Opportunities Fund (GLO) research center and poll results.
AMEX : GLO
Clough Global Opportunities Fund
$5.89 USD
-$0.09 (-1.51%)
- Volume
- 190.41K
- Average Volume
- 145.08K
- Market Capitalization
- $251.89M
- P/E Ratio
- 3.39
- Dividend Yield
- 10.63%
- Price Target
- Year High
- $6.18
- Year Low
- $5.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.36
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.01
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.31
Average
6.40
Maximum
12.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.01 | $5.89 | 223400 |
| 2026-07-16 | 6.01 | $5.98 | 91545 |
| 2026-07-15 | 6.01 | $6.03 | 105119 |
| 2026-07-14 | 6.01 | $5.97 | 175000 |
| 2026-07-13 | 6.00 | $5.91 | 106400 |
| 2026-07-10 | 6.00 | $5.99 | 222707 |
| 2026-07-09 | 5.99 | $5.99 | 150800 |
| 2026-07-08 | 5.98 | $6.00 | 152274 |
| 2026-07-07 | 5.98 | $6.03 | 101700 |
| 2026-07-06 | 5.97 | $6.11 | 151301 |
| 2026-07-02 | 5.97 | $6.14 | 144100 |
| 2026-07-01 | 5.96 | $6.11 | 138529 |
| 2026-06-30 | 5.96 | $6.12 | 257700 |
| 2026-06-29 | 5.96 | $6.07 | 116052 |
| 2026-06-26 | 5.96 | $5.94 | 67200 |
| 2026-06-25 | 5.96 | $5.98 | 164235 |
| 2026-06-24 | 5.96 | $5.96 | 77548 |
| 2026-06-23 | 5.96 | $5.92 | 234904 |
| 2026-06-22 | 5.95 | $5.99 | 68700 |
| 2026-06-18 | 5.95 | $5.99 | 226900 |
| 2026-06-17 | 5.94 | $5.93 | 180300 |
| 2026-06-16 | 5.93 | $6.00 | 117600 |
| 2026-06-15 | 5.93 | $6.00 | 96422 |
| 2026-06-12 | 5.93 | $5.90 | 53900 |
| 2026-06-11 | 5.93 | $5.85 | 93068 |
| 2026-06-10 | 5.94 | $5.77 | 39505 |
| 2026-06-09 | 5.95 | $5.82 | 139027 |
| 2026-06-08 | 5.96 | $5.90 | 62600 |
| 2026-06-05 | 5.97 | $5.91 | 211313 |
| 2026-06-04 | 5.97 | $6.07 | 120219 |
| 2026-06-03 | 5.97 | $6.04 | 171944 |
| 2026-06-02 | 5.96 | $6.07 | 104219 |
| 2026-06-01 | 5.94 | $6.07 | 136649 |
| 2026-05-29 | 5.93 | $6.02 | 136800 |
| 2026-05-28 | 5.92 | $6.02 | 132411 |
| 2026-05-27 | 5.91 | $5.90 | 187500 |
| 2026-05-26 | 5.91 | $5.96 | 131025 |
| 2026-05-22 | 5.90 | $5.87 | 57035 |
| 2026-05-21 | 5.90 | $5.82 | 109400 |
| 2026-05-20 | 5.90 | $5.83 | 306135 |
| 2026-05-19 | 5.90 | $5.80 | 152238 |
| 2026-05-18 | 5.89 | $5.91 | 102100 |
| 2026-05-15 | 5.89 | $5.98 | 148603 |
| 2026-05-14 | 5.88 | $6.05 | 242534 |
| 2026-05-13 | 5.87 | $6.03 | 187213 |
| 2026-05-12 | 5.86 | $6.02 | 118036 |
| 2026-05-11 | 5.86 | $6.01 | 117933 |
| 2026-05-08 | 5.85 | $5.99 | 204472 |
| 2026-05-07 | 5.84 | $5.97 | 265809 |
| 2026-05-06 | 5.83 | $5.95 | 718636 |
| 2026-05-05 | 5.82 | $5.87 | 71400 |
| 2026-05-04 | 5.81 | $5.81 | 98804 |
| 2026-05-01 | 5.79 | $5.87 | 229600 |
| 2026-04-30 | 5.78 | $5.83 | 230830 |
| 2026-04-29 | 5.77 | $5.77 | 57725 |
| 2026-04-28 | 5.76 | $5.79 | 98927 |
| 2026-04-27 | 5.74 | $5.84 | 54000 |
| 2026-04-24 | 5.72 | $5.84 | 88113 |
| 2026-04-23 | 5.70 | $5.80 | 54115 |
| 2026-04-22 | 5.70 | $5.79 | 80400 |
| 2026-04-21 | 5.68 | $5.77 | 144603 |
| 2026-04-20 | 5.68 | $5.80 | 65500 |
| 2026-04-17 | 5.66 | $5.85 | 81605 |
| 2026-04-16 | 5.65 | $5.84 | 135500 |
| 2026-04-15 | 5.65 | $5.86 | 119502 |
| 2026-04-14 | 5.64 | $5.86 | 45200 |
| 2026-04-13 | 5.63 | $5.83 | 127200 |
| 2026-04-10 | 5.63 | $5.78 | 94900 |
| 2026-04-09 | 5.62 | $5.83 | 99944 |
| 2026-04-08 | 5.62 | $5.77 | 107000 |
| 2026-04-07 | 5.62 | $5.57 | 85708 |
| 2026-04-06 | 5.62 | $5.56 | 152339 |
| 2026-04-02 | 5.63 | $5.58 | 153939 |
| 2026-04-01 | 5.64 | $5.57 | 119318 |
| 2026-03-31 | 5.65 | $5.57 | 148500 |
| 2026-03-30 | 5.67 | $5.39 | 115131 |
| 2026-03-27 | 5.71 | $5.45 | 100271 |
| 2026-03-26 | 5.73 | $5.60 | 101356 |
| 2026-03-25 | 5.76 | $5.65 | 76200 |
| 2026-03-24 | 5.78 | $5.56 | 88300 |
| 2026-03-23 | 5.80 | $5.60 | 104874 |
| 2026-03-20 | 5.82 | $5.55 | 246527 |
| 2026-03-19 | 5.84 | $5.66 | 120844 |
| 2026-03-18 | 5.85 | $5.68 | 64813 |
| 2026-03-17 | 5.87 | $5.75 | 134577 |
| 2026-03-16 | 5.89 | $5.73 | 52223 |
| 2026-03-13 | 5.90 | $5.67 | 86512 |
| 2026-03-12 | 5.92 | $5.71 | 248100 |
| 2026-03-11 | 5.93 | $5.80 | 137600 |
| 2026-03-10 | 5.95 | $5.71 | 120003 |
| 2026-03-09 | 5.96 | $5.68 | 176500 |
| 2026-03-06 | 5.98 | $5.68 | 132728 |
| 2026-03-05 | 5.99 | $5.74 | 131235 |
| 2026-03-04 | 6.01 | $5.87 | 405100 |
| 2026-03-03 | 6.01 | $5.95 | 201443 |
| 2026-03-02 | 6.01 | $6.06 | 86100 |
| 2026-02-27 | 6.01 | $6.04 | 134137 |
| 2026-02-26 | 6.00 | $6.02 | 193646 |
| 2026-02-25 | 6.00 | $6.07 | 147714 |
| 2026-02-24 | 5.99 | $5.99 | 151924 |
| 2026-02-23 | 5.98 | $5.94 | 156354 |
| 2026-02-20 | 5.98 | $5.99 | 184049 |
| 2026-02-19 | 5.98 | $5.98 | 120046 |
| 2026-02-18 | 5.97 | $6.05 | 233403 |
| 2026-02-17 | 5.97 | $6.07 | 255688 |
| 2026-02-13 | 5.96 | $6.01 | 301248 |
| 2026-02-12 | 5.96 | $5.95 | 270633 |
| 2026-02-11 | 5.96 | $6.08 | 79603 |
| 2026-02-10 | 5.96 | $6.02 | 201700 |
| 2026-02-09 | 5.96 | $6.02 | 106284 |
| 2026-02-06 | 5.95 | $6.02 | 197300 |
| 2026-02-05 | 5.94 | $5.98 | 160067 |
| 2026-02-04 | 5.93 | $6.00 | 408395 |
| 2026-02-03 | 5.92 | $5.96 | 220430 |
| 2026-02-02 | 5.91 | $5.99 | 178600 |
| 2026-01-30 | 5.89 | $5.92 | 468600 |
| 2026-01-29 | 5.88 | $5.93 | 260300 |
| 2026-01-28 | 5.87 | $5.93 | 225734 |
| 2026-01-27 | 5.85 | $5.94 | 352142 |
| 2026-01-26 | 5.84 | $5.90 | 179600 |
| 2026-01-23 | 5.83 | $5.92 | 223643 |
| 2026-01-22 | 5.82 | $5.93 | 247100 |
| 2026-01-21 | 5.81 | $5.85 | 314679 |
| 2026-01-20 | 5.80 | $5.88 | 326038 |
| 2026-01-16 | 5.78 | $6.04 | 1.3M |
| 2026-01-15 | 5.75 | $5.99 | 358680 |
| 2026-01-14 | 5.73 | $5.98 | 470800 |
| 2026-01-13 | 5.72 | $5.99 | 410365 |
| 2026-01-12 | 5.70 | $5.97 | 338100 |
| 2026-01-09 | 5.69 | $5.88 | 219100 |
| 2026-01-08 | 5.68 | $5.81 | 216801 |
| 2026-01-07 | 5.67 | $5.78 | 175004 |
| 2026-01-06 | 5.66 | $5.78 | 351920 |
| 2026-01-05 | 5.66 | $5.74 | 479200 |
| 2026-01-02 | 5.66 | $5.70 | 249709 |
| 2025-12-31 | 5.66 | $5.66 | 211508 |
| 2025-12-30 | 5.67 | $5.68 | 147700 |
| 2025-12-29 | 5.67 | $5.67 | 120042 |
| 2025-12-26 | 5.67 | $5.70 | 52411 |
| 2025-12-24 | 5.67 | $5.69 | 46938 |
| 2025-12-23 | 5.67 | $5.69 | 81649 |
| 2025-12-22 | 5.67 | $5.67 | 212730 |
| 2025-12-19 | 5.66 | $5.60 | 139902 |
| 2025-12-18 | 5.66 | $5.54 | 233104 |
| 2025-12-17 | 5.66 | $5.50 | 151256 |
| 2025-12-16 | 5.66 | $5.62 | 192839 |
| 2025-12-15 | 5.66 | $5.65 | 180441 |
| 2025-12-12 | 5.67 | $5.68 | 182546 |
| 2025-12-11 | 5.67 | $5.69 | 138806 |
| 2025-12-10 | 5.68 | $5.65 | 206600 |
| 2025-12-09 | 5.69 | $5.65 | 253200 |
| 2025-12-08 | 5.69 | $5.69 | 146080 |
| 2025-12-05 | 5.70 | $5.73 | 55506 |
| 2025-12-04 | 5.69 | $5.76 | 151600 |
| 2025-12-03 | 5.69 | $5.74 | 132700 |
| 2025-12-02 | 5.69 | $5.72 | 159500 |
| 2025-12-01 | 5.70 | $5.73 | 90100 |
| 2025-11-28 | 5.70 | $5.76 | 102629 |
| 2025-11-26 | 5.70 | $5.70 | 72300 |
| 2025-11-25 | 5.71 | $5.63 | 132705 |
| 2025-11-24 | 5.72 | $5.62 | 107900 |
| 2025-11-21 | 5.73 | $5.54 | 127000 |
| 2025-11-20 | 5.74 | $5.50 | 164943 |
| 2025-11-19 | 5.75 | $5.61 | 187711 |
| 2025-11-18 | 5.75 | $5.59 | 178300 |
| 2025-11-17 | 5.76 | $5.63 | 198200 |
| 2025-11-14 | 5.76 | $5.73 | 139702 |
| 2025-11-13 | 5.76 | $5.76 | 166606 |
| 2025-11-12 | 5.75 | $5.83 | 157233 |
| 2025-11-11 | 5.75 | $5.83 | 167845 |
| 2025-11-10 | 5.74 | $5.77 | 78444 |
| 2025-11-07 | 5.74 | $5.72 | 130300 |
| 2025-11-06 | 5.74 | $5.68 | 166000 |
| 2025-11-05 | 5.74 | $5.75 | 122600 |
| 2025-11-04 | 5.74 | $5.74 | 145700 |
| 2025-11-03 | 5.74 | $5.79 | 116662 |
| 2025-10-31 | 5.73 | $5.82 | 93821 |
| 2025-10-30 | 5.73 | $5.81 | 153631 |
| 2025-10-29 | 5.73 | $5.84 | 119005 |
| 2025-10-28 | 5.72 | $5.86 | 120200 |
| 2025-10-27 | 5.71 | $5.80 | 136600 |
| 2025-10-24 | 5.71 | $5.75 | 106736 |
| 2025-10-23 | 5.70 | $5.71 | 130466 |
| 2025-10-22 | 5.70 | $5.67 | 150820 |
| 2025-10-21 | 5.70 | $5.68 | 117111 |
| 2025-10-20 | 5.70 | $5.69 | 199500 |
| 2025-10-17 | 5.70 | $5.66 | 108112 |
| 2025-10-16 | 5.71 | $5.68 | 107900 |
| 2025-10-15 | 5.71 | $5.76 | 271300 |
| 2025-10-14 | 5.70 | $5.68 | 133500 |
| 2025-10-13 | 5.70 | $5.74 | 81007 |
| 2025-10-10 | 5.70 | $5.67 | 472218 |
| 2025-10-09 | 5.70 | $5.75 | 147919 |
| 2025-10-08 | 5.70 | $5.79 | 184026 |
| 2025-10-07 | 5.69 | $5.59 | 275800 |
| 2025-10-06 | 5.69 | $5.72 | 102731 |
| 2025-10-03 | 5.69 | $5.75 | 111800 |
| 2025-10-02 | 5.68 | $5.72 | 143683 |
| 2025-10-01 | 5.68 | $5.70 | 103900 |
| 2025-09-30 | 5.67 | $5.70 | 166100 |
| 2025-09-29 | 5.66 | $5.69 | 96500 |
| 2025-09-26 | 5.65 | $5.66 | 46945 |
| 2025-09-25 | 5.65 | $5.65 | 116400 |
| 2025-09-24 | 5.64 | $5.71 | 119102 |
| 2025-09-23 | 5.63 | $5.71 | 178900 |
| 2025-09-22 | 5.62 | $5.73 | 136000 |
| 2025-09-19 | 5.61 | $5.72 | 129612 |
| 2025-09-18 | 5.60 | $5.71 | 115541 |
| 2025-09-17 | 5.58 | $5.64 | 408400 |
| 2025-09-16 | 5.57 | $5.67 | 255452 |
| 2025-09-15 | 5.56 | $5.70 | 91700 |
| 2025-09-12 | 5.56 | $5.67 | 146000 |
| 2025-09-11 | 5.55 | $5.69 | 118638 |
| 2025-09-10 | 5.54 | $5.64 | 231700 |
| 2025-09-09 | 5.54 | $5.66 | 101709 |
| 2025-09-08 | 5.53 | $5.63 | 72208 |
| 2025-09-05 | 5.52 | $5.62 | 98324 |
| 2025-09-04 | 5.51 | $5.60 | 146622 |
| 2025-09-03 | 5.51 | $5.56 | 108008 |
| 2025-09-02 | 5.50 | $5.53 | 139000 |
| 2025-08-29 | 5.49 | $5.56 | 94400 |
| 2025-08-28 | 5.49 | $5.57 | 110905 |
| 2025-08-27 | 5.48 | $5.54 | 216714 |
| 2025-08-26 | 5.47 | $5.53 | 237902 |
| 2025-08-25 | 5.46 | $5.51 | 51749 |
| 2025-08-22 | 5.46 | $5.49 | 106334 |
| 2025-08-21 | 5.46 | $5.41 | 99300 |
| 2025-08-20 | 5.46 | $5.42 | 116100 |
| 2025-08-19 | 5.46 | $5.45 | 159208 |
| 2025-08-18 | 5.46 | $5.48 | 70846 |
| 2025-08-15 | 5.45 | $5.56 | 165323 |
| 2025-08-14 | 5.44 | $5.53 | 145945 |
| 2025-08-13 | 5.44 | $5.53 | 162500 |
| 2025-08-12 | 5.43 | $5.53 | 173836 |
| 2025-08-11 | 5.43 | $5.48 | 145049 |
| 2025-08-08 | 5.43 | $5.50 | 122737 |
| 2025-08-07 | 5.42 | $5.48 | 168236 |
| 2025-08-06 | 5.42 | $5.49 | 131900 |
| 2025-08-05 | 5.42 | $5.41 | 95320 |
| 2025-08-04 | 5.42 | $5.42 | 98000 |
| 2025-08-01 | 5.41 | $5.37 | 126800 |
| 2025-07-31 | 5.42 | $5.42 | 119700 |
| 2025-07-30 | 5.42 | $5.40 | 73701 |
| 2025-07-29 | 5.42 | $5.40 | 55912 |
| 2025-07-28 | 5.42 | $5.45 | 92632 |
| 2025-07-25 | 5.42 | $5.43 | 63000 |
| 2025-07-24 | 5.42 | $5.41 | 57002 |
| 2025-07-23 | 5.41 | $5.44 | 108533 |
| 2025-07-22 | 5.41 | $5.41 | 74718 |
| 2025-07-21 | 5.40 | $5.39 | 165600 |
| 2025-07-18 | 5.39 | $5.36 | 1.2M |
| 2025-07-17 | 5.38 | $5.45 | 166800 |
| 2025-07-16 | 5.37 | $5.43 | 141810 |
| 2025-07-15 | 5.37 | $5.44 | 200600 |
| 2025-07-14 | 5.36 | $5.43 | 166823 |
| 2025-07-11 | 5.35 | $5.41 | 85700 |
| 2025-07-10 | 5.35 | $5.44 | 122700 |
| 2025-07-09 | 5.34 | $5.43 | 138825 |
| 2025-07-08 | 5.33 | $5.38 | 103549 |
| 2025-07-07 | 5.33 | $5.40 | 165246 |
| 2025-07-03 | 5.33 | $5.46 | 108210 |
| 2025-07-02 | 5.32 | $5.44 | 204238 |
| 2025-07-01 | 5.31 | $5.44 | 183200 |
| 2025-06-30 | 5.30 | $5.43 | 242944 |
| 2025-06-27 | 5.29 | $5.40 | 192426 |
| 2025-06-26 | 5.28 | $5.36 | 90939 |
| 2025-06-25 | 5.27 | $5.33 | 73600 |
| 2025-06-24 | 5.27 | $5.31 | 80206 |
| 2025-06-23 | 5.26 | $5.27 | 71029 |
| 2025-06-20 | 5.25 | $5.21 | 96100 |
| 2025-06-18 | 5.25 | $5.23 | 70100 |
| 2025-06-17 | 5.25 | $5.20 | 79300 |
| 2025-06-16 | 5.25 | $5.32 | 90141 |
| 2025-06-13 | 5.25 | $5.28 | 87510 |
| 2025-06-12 | 5.24 | $5.30 | 172900 |
| 2025-06-11 | 5.24 | $5.31 | 195022 |
| 2025-06-10 | 5.23 | $5.33 | 110323 |
| 2025-06-09 | 5.22 | $5.29 | 77438 |
| 2025-06-06 | 5.21 | $5.31 | 77645 |
| 2025-06-05 | 5.19 | $5.30 | 89200 |
| 2025-06-04 | 5.18 | $5.27 | 63538 |
| 2025-06-03 | 5.17 | $5.30 | 66200 |
| 2025-06-02 | 5.15 | $5.24 | 109521 |
| 2025-05-30 | 5.14 | $5.24 | 110576 |
| 2025-05-29 | 5.13 | $5.22 | 78400 |
| 2025-05-28 | 5.12 | $5.19 | 86385 |
| 2025-05-27 | 5.11 | $5.20 | 180000 |
| 2025-05-23 | 5.09 | $5.16 | 157306 |
| 2025-05-22 | 5.08 | $5.15 | 86034 |
| 2025-05-21 | 5.06 | $5.17 | 142101 |
| 2025-05-20 | 5.04 | $5.22 | 221400 |
| 2025-05-19 | 5.01 | $5.22 | 155730 |
| 2025-05-16 | 4.98 | $5.25 | 398908 |
| 2025-05-15 | 4.95 | $5.21 | 149163 |
| 2025-05-14 | 4.92 | $5.18 | 85846 |
| 2025-05-13 | 4.89 | $5.17 | 108700 |
| 2025-05-12 | 4.87 | $5.10 | 187856 |
| 2025-05-09 | 4.84 | $5.02 | 147500 |
| 2025-05-08 | 4.82 | $5.04 | 229516 |
| 2025-05-07 | 4.81 | $5.00 | 136014 |
| 2025-05-06 | 4.79 | $5.03 | 103300 |
| 2025-05-05 | 4.76 | $5.03 | 159214 |
| 2025-05-02 | 4.74 | $5.03 | 120700 |
| 2025-05-01 | 4.72 | $4.99 | 124927 |
| 2025-04-30 | 4.72 | $4.97 | 141300 |
| 2025-04-29 | 4.72 | $4.97 | 150814 |
| 2025-04-28 | 4.71 | $4.91 | 69100 |
| 2025-04-25 | 4.71 | $4.88 | 83900 |
| 2025-04-24 | 4.72 | $4.87 | 66511 |
| 2025-04-23 | 4.72 | $4.76 | 86000 |
| 2025-04-22 | 4.73 | $4.65 | 145579 |
| 2025-04-21 | 4.75 | $4.57 | 185602 |
| 2025-04-17 | 4.77 | $4.62 | 268500 |
| 2025-04-16 | 4.79 | $4.59 | 172528 |
| 2025-04-15 | 4.81 | $4.68 | 110326 |
| 2025-04-14 | 4.82 | $4.65 | 187542 |
| 2025-04-11 | 4.84 | $4.63 | 265925 |
| 2025-04-10 | 4.85 | $4.60 | 186601 |
| 2025-04-09 | 4.87 | $4.80 | 427656 |
| 2025-04-08 | 4.87 | $4.53 | 163400 |
| 2025-04-07 | 4.89 | $4.47 | 410503 |
| 2025-04-04 | 4.91 | $4.54 | 326814 |
| 2025-04-03 | 4.93 | $4.77 | 124940 |
| 2025-04-02 | 4.94 | $4.94 | 99515 |
| 2025-04-01 | 4.95 | $4.92 | 161451 |
| 2025-03-31 | 4.95 | $4.89 | 221835 |
| 2025-03-28 | 4.96 | $4.91 | 262802 |
| 2025-03-27 | 4.97 | $4.97 | 112200 |
| 2025-03-26 | 4.98 | $4.96 | 128130 |
| 2025-03-25 | 4.99 | $5.00 | 152600 |
| 2025-03-24 | 5.00 | $5.01 | 103000 |
| 2025-03-21 | 5.01 | $4.97 | 125100 |
| 2025-03-20 | 5.02 | $4.97 | 149144 |
| 2025-03-19 | 5.04 | $4.97 | 251200 |
| 2025-03-18 | 5.05 | $4.91 | 139610 |
| 2025-03-17 | 5.07 | $4.98 | 72100 |
| 2025-03-14 | 5.09 | $4.95 | 135700 |
| 2025-03-13 | 5.11 | $4.86 | 78834 |
| 2025-03-12 | 5.13 | $4.93 | 92300 |
| 2025-03-11 | 5.14 | $4.89 | 190408 |
| 2025-03-10 | 5.17 | $4.84 | 143600 |
| 2025-03-07 | 5.19 | $4.98 | 302349 |
| 2025-03-06 | 5.20 | $4.99 | 177600 |
| 2025-03-05 | 5.22 | $5.06 | 176221 |
| 2025-03-04 | 5.23 | $5.04 | 149717 |
| 2025-03-03 | 5.24 | $5.05 | 151100 |
| 2025-02-28 | 5.25 | $5.12 | 216707 |
| 2025-02-27 | 5.26 | $5.10 | 107230 |
| 2025-02-26 | 5.27 | $5.17 | 126136 |
| 2025-02-25 | 5.27 | $5.17 | 147827 |
| 2025-02-24 | 5.28 | $5.19 | 130638 |
| 2025-02-21 | 5.28 | $5.23 | 213200 |
| 2025-02-20 | 5.29 | $5.29 | 116600 |
| 2025-02-19 | 5.29 | $5.31 | 338013 |
| 2025-02-18 | 5.29 | $5.30 | 122827 |
| 2025-02-14 | 5.29 | $5.29 | 118800 |
| 2025-02-13 | 5.29 | $5.29 | 141636 |
| 2025-02-12 | 5.29 | $5.29 | 137133 |
| 2025-02-11 | 5.29 | $5.29 | 36138 |
| 2025-02-10 | 5.28 | $5.30 | 53508 |
| 2025-02-07 | 5.28 | $5.27 | 141400 |
| 2025-02-06 | 5.27 | $5.28 | 77100 |
| 2025-02-05 | 5.27 | $5.30 | 90578 |
| 2025-02-04 | 5.27 | $5.28 | 60504 |
| 2025-02-03 | 5.26 | $5.24 | 82329 |
| 2025-01-31 | 5.26 | $5.26 | 145000 |
| 2025-01-30 | 5.25 | $5.34 | 200017 |
| 2025-01-29 | 5.24 | $5.23 | 154500 |
| 2025-01-28 | 5.24 | $5.25 | 186015 |
| 2025-01-27 | 5.23 | $5.28 | 256000 |
| 2025-01-24 | 5.23 | $5.37 | 36800 |
| 2025-01-23 | 5.22 | $5.37 | 130417 |
| 2025-01-22 | 5.20 | $5.35 | 125315 |
| 2025-01-21 | 5.19 | $5.30 | 112559 |
| 2025-01-17 | 5.18 | $5.27 | 881317 |
| 2025-01-16 | 5.18 | $5.30 | 335000 |
| 2025-01-15 | 5.18 | $5.28 | 212200 |
| 2025-01-14 | 5.18 | $5.19 | 219400 |
| 2025-01-13 | 5.19 | $5.23 | 319400 |
| 2025-01-10 | 5.19 | $5.16 | 81100 |
| 2025-01-08 | 5.19 | $5.21 | 60972 |
| 2025-01-07 | 5.20 | $5.20 | 63700 |
| 2025-01-06 | 5.21 | $5.22 | 186512 |
| 2025-01-03 | 5.22 | $5.22 | 107500 |
| 2025-01-02 | 5.22 | $5.09 | 115343 |
| 2024-12-31 | 5.23 | $5.12 | 197800 |
| 2024-12-30 | 5.24 | $5.15 | 346500 |
| 2024-12-27 | 5.25 | $5.15 | 190906 |
| 2024-12-26 | 5.26 | $5.19 | 100512 |
| 2024-12-24 | 5.26 | $5.18 | 87500 |
| 2024-12-23 | 5.27 | $5.14 | 93036 |
| 2024-12-20 | 5.27 | $5.13 | 137603 |
| 2024-12-19 | 5.28 | $5.10 | 185100 |
| 2024-12-18 | 5.29 | $5.14 | 178900 |
| 2024-12-17 | 5.29 | $5.22 | 150100 |
| 2024-12-16 | 5.29 | $5.25 | 149118 |
| 2024-12-13 | 5.29 | $5.29 | 176317 |
| 2024-12-12 | 5.29 | $5.31 | 124338 |
| 2024-12-11 | 5.29 | $5.31 | 106908 |
| 2024-12-10 | 5.29 | $5.27 | 191827 |
| 2024-12-09 | 5.30 | $5.34 | 99300 |
| 2024-12-06 | 5.31 | $5.38 | 59623 |
| 2024-12-05 | 5.31 | $5.34 | 133715 |
| 2024-12-04 | 5.31 | $5.34 | 133400 |
| 2024-12-03 | 5.31 | $5.31 | 91340 |
| 2024-12-02 | 5.30 | $5.33 | 105600 |
| 2024-11-29 | 5.30 | $5.30 | 56200 |
| 2024-11-27 | 5.30 | $5.29 | 120641 |
| 2024-11-26 | 5.30 | $5.28 | 85600 |
| 2024-11-25 | 5.30 | $5.23 | 145700 |
| 2024-11-22 | 5.30 | $5.26 | 179300 |
| 2024-11-21 | 5.30 | $5.27 | 325120 |
| 2024-11-20 | 5.30 | $5.25 | 246800 |
| 2024-11-19 | 5.31 | $5.25 | 308009 |
| 2024-11-18 | 5.32 | $5.24 | 233416 |
| 2024-11-15 | 5.32 | $5.18 | 109400 |
| 2024-11-14 | 5.34 | $5.29 | 185900 |
| 2024-11-13 | 5.35 | $5.32 | 297617 |
| 2024-11-12 | 5.35 | $5.39 | 160283 |
| 2024-11-11 | 5.36 | $5.44 | 119600 |
| 2024-11-08 | 5.36 | $5.42 | 115100 |
| 2024-11-07 | 5.36 | $5.42 | 141700 |
| 2024-11-06 | 5.37 | $5.39 | 274700 |
| 2024-11-05 | 5.37 | $5.30 | 148540 |
| 2024-11-04 | 5.38 | $5.23 | 192900 |
| 2024-11-01 | 5.39 | $5.23 | 175404 |
| 2024-10-31 | 5.40 | $5.23 | 195597 |
| 2024-10-30 | 5.41 | $5.28 | 102000 |
| 2024-10-29 | 5.42 | $5.28 | 334846 |
| 2024-10-28 | 5.42 | $5.28 | 135443 |
| 2024-10-25 | 5.43 | $5.27 | 285242 |
| 2024-10-24 | 5.44 | $5.34 | 286500 |
| 2024-10-23 | 5.44 | $5.38 | 210839 |
| 2024-10-22 | 5.45 | $5.41 | 104536 |
| 2024-10-21 | 5.44 | $5.41 | 162320 |
| 2024-10-18 | 5.44 | $5.43 | 112100 |
| 2024-10-17 | 5.44 | $5.47 | 191444 |
| 2024-10-16 | 5.43 | $5.49 | 111933 |
| 2024-10-15 | 5.42 | $5.49 | 169400 |
| 2024-10-14 | 5.41 | $5.50 | 53600 |
| 2024-10-11 | 5.41 | $5.46 | 99110 |
| 2024-10-10 | 5.40 | $5.46 | 44323 |
| 2024-10-09 | 5.39 | $5.44 | 116000 |
| 2024-10-08 | 5.38 | $5.44 | 187900 |
| 2024-10-07 | 5.38 | $5.42 | 81700 |
| 2024-10-04 | 5.37 | $5.45 | 90230 |
| 2024-10-03 | 5.36 | $5.44 | 180700 |
| 2024-10-02 | 5.35 | $5.46 | 185742 |
| 2024-10-01 | 5.34 | $5.42 | 271645 |
| 2024-09-30 | 5.33 | $5.45 | 136300 |
| 2024-09-27 | 5.33 | $5.45 | 136000 |
| 2024-09-26 | 5.32 | $5.42 | 93441 |
| 2024-09-25 | 5.32 | $5.40 | 200524 |
| 2024-09-24 | 5.31 | $5.38 | 85700 |
| 2024-09-23 | 5.31 | $5.35 | 165303 |
| 2024-09-20 | 5.31 | $5.34 | 172701 |
| 2024-09-19 | 5.30 | $5.35 | 112604 |
| 2024-09-18 | 5.30 | $5.31 | 177933 |
| 2024-09-17 | 5.30 | $5.30 | 97100 |
| 2024-09-16 | 5.30 | $5.36 | 148400 |
| 2024-09-13 | 5.30 | $5.33 | 120527 |
| 2024-09-12 | 5.30 | $5.32 | 31900 |
| 2024-09-11 | 5.30 | $5.28 | 128200 |
| 2024-09-10 | 5.30 | $5.28 | 141716 |
| 2024-09-09 | 5.29 | $5.30 | 108800 |
| 2024-09-06 | 5.29 | $5.22 | 139400 |
| 2024-09-05 | 5.28 | $5.27 | 135600 |
| 2024-09-04 | 5.27 | $5.30 | 122800 |
| 2024-09-03 | 5.27 | $5.27 | 199231 |
| 2024-08-30 | 5.25 | $5.34 | 107433 |
| 2024-08-29 | 5.24 | $5.33 | 138700 |
| 2024-08-28 | 5.24 | $5.28 | 243100 |
| 2024-08-27 | 5.24 | $5.29 | 175602 |
| 2024-08-26 | 5.24 | $5.30 | 169300 |
| 2024-08-23 | 5.25 | $5.33 | 177800 |
| 2024-08-22 | 5.24 | $5.29 | 133000 |
| 2024-08-21 | 5.24 | $5.33 | 95500 |
| 2024-08-20 | 5.24 | $5.31 | 233917 |
| 2024-08-19 | 5.24 | $5.33 | 144400 |
| 2024-08-16 | 5.24 | $5.35 | 137734 |
| 2024-08-15 | 5.24 | $5.36 | 263830 |
| 2024-08-14 | 5.24 | $5.23 | 157828 |
| 2024-08-13 | 5.25 | $5.25 | 107806 |
| 2024-08-12 | 5.26 | $5.20 | 130500 |
| 2024-08-09 | 5.28 | $5.15 | 117715 |
| 2024-08-08 | 5.30 | $5.16 | 150300 |
| 2024-08-07 | 5.32 | $5.08 | 296600 |
| 2024-08-06 | 5.34 | $5.13 | 371800 |
| 2024-08-05 | 5.36 | $4.94 | 352000 |
| 2024-08-02 | 5.39 | $5.15 | 220512 |
| 2024-08-01 | 5.40 | $5.29 | 168700 |
| 2024-07-31 | 5.41 | $5.41 | 159442 |
| 2024-07-30 | 5.41 | $5.30 | 110600 |
| 2024-07-29 | 5.41 | $5.31 | 128200 |
| 2024-07-26 | 5.41 | $5.27 | 175700 |
| 2024-07-25 | 5.42 | $5.28 | 142760 |
| 2024-07-24 | 5.41 | $5.27 | 211900 |
| 2024-07-23 | 5.41 | $5.35 | 149900 |
| 2024-07-22 | 5.41 | $5.38 | 194500 |
| 2024-07-19 | 5.41 | $5.30 | 187500 |
| 2024-07-18 | 5.40 | $5.35 | 182239 |
| 2024-07-17 | 5.40 | $5.42 | 189300 |
| 2024-07-16 | 5.39 | $5.53 | 180600 |
| 2024-07-15 | 5.37 | $5.50 | 320200 |
| 2024-07-12 | 5.36 | $5.54 | 129716 |
| 2024-07-11 | 5.35 | $5.55 | 281100 |
| 2024-07-10 | 5.33 | $5.58 | 192900 |
| 2024-07-09 | 5.31 | $5.52 | 319039 |
| 2024-07-08 | 5.29 | $5.49 | 217919 |
| 2024-07-05 | 5.27 | $5.44 | 203690 |
| 2024-07-03 | 5.26 | $5.41 | 58300 |
| 2024-07-02 | 5.25 | $5.37 | 113911 |
| 2024-07-01 | 5.23 | $5.31 | 161208 |
| 2024-06-28 | 5.22 | $5.38 | 119006 |
| 2024-06-27 | 5.20 | $5.33 | 132644 |
| 2024-06-26 | 5.19 | $5.27 | 258203 |
| 2024-06-25 | 5.18 | $5.24 | 155700 |
| 2024-06-24 | 5.17 | $5.28 | 83442 |
| 2024-06-21 | 5.16 | $5.29 | 120800 |
| 2024-06-20 | 5.16 | $5.27 | 257953 |
| 2024-06-18 | 5.15 | $5.24 | 152106 |
| 2024-06-17 | 5.15 | $5.26 | 115317 |
| 2024-06-14 | 5.14 | $5.22 | 119100 |
| 2024-06-13 | 5.14 | $5.24 | 116146 |
| 2024-06-12 | 5.13 | $5.23 | 117000 |
| 2024-06-11 | 5.12 | $5.20 | 69700 |
| 2024-06-10 | 5.11 | $5.15 | 138900 |
| 2024-06-07 | 5.11 | $5.17 | 66100 |
| 2024-06-06 | 5.10 | $5.18 | 92600 |
| 2024-06-05 | 5.10 | $5.19 | 114600 |
| 2024-06-04 | 5.09 | $5.10 | 117518 |
| 2024-06-03 | 5.08 | $5.08 | 113700 |
| 2024-05-31 | 5.07 | $5.07 | 116700 |
| 2024-05-30 | 5.07 | $5.04 | 179800 |
| 2024-05-29 | 5.06 | $5.04 | 298900 |
| 2024-05-28 | 5.05 | $5.08 | 195113 |
| 2024-05-24 | 5.04 | $5.12 | 71029 |
| 2024-05-23 | 5.03 | $5.07 | 132100 |
| 2024-05-22 | 5.02 | $5.18 | 106512 |
| 2024-05-21 | 5.01 | $5.18 | 136600 |
| 2024-05-20 | 4.99 | $5.16 | 93948 |
| 2024-05-17 | 4.97 | $5.13 | 226928 |
| 2024-05-16 | 4.96 | $5.13 | 124700 |
| 2024-05-15 | 4.95 | $5.12 | 202146 |
| 2024-05-14 | 4.94 | $5.05 | 129546 |
| 2024-05-13 | 4.94 | $5.05 | 66018 |
| 2024-05-10 | 4.93 | $5.07 | 174936 |
| 2024-05-09 | 4.93 | $5.03 | 137500 |
| 2024-05-08 | 4.93 | $5.01 | 125104 |
| 2024-05-07 | 4.93 | $5.02 | 153412 |
| 2024-05-06 | 4.93 | $5.00 | 149100 |
| 2024-05-03 | 4.94 | $4.94 | 113230 |
| 2024-05-02 | 4.95 | $4.91 | 283900 |
| 2024-05-01 | 4.95 | $4.88 | 215900 |
| 2024-04-30 | 4.96 | $4.87 | 240747 |
| 2024-04-29 | 4.97 | $4.93 | 249528 |
| 2024-04-26 | 4.97 | $4.91 | 146514 |
| 2024-04-25 | 4.98 | $4.85 | 152700 |
| 2024-04-24 | 4.99 | $4.89 | 88000 |
| 2024-04-23 | 5.00 | $4.86 | 107700 |
| 2024-04-22 | 5.01 | $4.83 | 128320 |
| 2024-04-19 | 5.03 | $4.86 | 114200 |
| 2024-04-18 | 5.04 | $4.89 | 87113 |
| 2024-04-17 | 5.05 | $5.01 | 214500 |
| 2024-04-16 | 5.05 | $4.95 | 116800 |
| 2024-04-15 | 5.04 | $4.95 | 242856 |
| 2024-04-12 | 5.04 | $5.01 | 152600 |
| 2024-04-11 | 5.04 | $5.06 | 88500 |
| 2024-04-10 | 5.04 | $5.01 | 117200 |
| 2024-04-09 | 5.04 | $5.08 | 51100 |
| 2024-04-08 | 5.04 | $5.09 | 61017 |
| 2024-04-05 | 5.03 | $5.09 | 119441 |
| 2024-04-04 | 5.03 | $5.01 | 204800 |
| 2024-04-03 | 5.03 | $5.07 | 149300 |
| 2024-04-02 | 5.03 | $5.02 | 96110 |
| 2024-04-01 | 5.03 | $5.04 | 178200 |
| 2024-03-28 | 5.03 | $5.08 | 113736 |
| 2024-03-27 | 5.02 | $5.08 | 139900 |
| 2024-03-26 | 5.01 | $5.07 | 81746 |
| 2024-03-25 | 5.01 | $5.07 | 172730 |
| 2024-03-22 | 5.00 | $5.09 | 108400 |
| 2024-03-21 | 5.00 | $5.10 | 186646 |
| 2024-03-20 | 4.99 | $5.05 | 183800 |
| 2024-03-19 | 4.98 | $4.98 | 83500 |
| 2024-03-18 | 4.98 | $4.93 | 89307 |
| 2024-03-15 | 4.98 | $4.93 | 79017 |
| 2024-03-14 | 4.98 | $4.93 | 228325 |
| 2024-03-13 | 4.98 | $5.06 | 117811 |
| 2024-03-12 | 4.98 | $5.02 | 125200 |
| 2024-03-11 | 4.98 | $5.00 | 129811 |
| 2024-03-08 | 4.98 | $5.05 | 172704 |
| 2024-03-07 | 4.97 | $5.07 | 202015 |
| 2024-03-06 | 4.97 | $5.01 | 187300 |
| 2024-03-05 | 4.96 | $4.98 | 189700 |
| 2024-03-04 | 4.96 | $5.01 | 214542 |
| 2024-03-01 | 4.95 | $5.02 | 215529 |
| 2024-02-29 | 4.94 | $4.97 | 126421 |
| 2024-02-28 | 4.93 | $4.94 | 53700 |
| 2024-02-27 | 4.93 | $4.96 | 124115 |
| 2024-02-26 | 4.92 | $4.96 | 129950 |
| 2024-02-23 | 4.91 | $4.96 | 330000 |
| 2024-02-22 | 4.90 | $4.95 | 71100 |
| 2024-02-21 | 4.89 | $4.88 | 97300 |
| 2024-02-20 | 4.87 | $4.88 | 257400 |
| 2024-02-16 | 4.86 | $4.96 | 69640 |
| 2024-02-15 | 4.85 | $4.99 | 142213 |
| 2024-02-14 | 4.83 | $5.02 | 117200 |
| 2024-02-13 | 4.81 | $4.90 | 130600 |
| 2024-02-12 | 4.80 | $5.02 | 155308 |
| 2024-02-09 | 4.78 | $5.02 | 121437 |
| 2024-02-08 | 4.77 | $4.97 | 170500 |
| 2024-02-07 | 4.76 | $4.97 | 130200 |
| 2024-02-06 | 4.74 | $4.91 | 129035 |
| 2024-02-05 | 4.73 | $4.87 | 82508 |
| 2024-02-02 | 4.72 | $4.86 | 392702 |
| 2024-02-01 | 4.71 | $4.84 | 362900 |
| 2024-01-31 | 4.70 | $4.76 | 226223 |
| 2024-01-30 | 4.69 | $4.82 | 307923 |
| 2024-01-29 | 4.69 | $4.81 | 268503 |
| 2024-01-26 | 4.68 | $4.77 | 138900 |
| 2024-01-25 | 4.68 | $4.76 | 155203 |
| 2024-01-24 | 4.67 | $4.71 | 195418 |
| 2024-01-23 | 4.67 | $4.65 | 157400 |
| 2024-01-22 | 4.67 | $4.66 | 199700 |
| 2024-01-19 | 4.67 | $4.65 | 229135 |
| 2024-01-18 | 4.67 | $4.61 | 210312 |
| 2024-01-17 | 4.68 | $4.65 | 156164 |
| 2024-01-16 | 4.68 | $4.68 | 102900 |
| 2024-01-12 | 4.68 | $4.71 | 97800 |
| 2024-01-11 | 4.68 | $4.70 | 101600 |
| 2024-01-10 | 4.67 | $4.72 | 91615 |
| 2024-01-09 | 4.67 | $4.69 | 150800 |
| 2024-01-08 | 4.66 | $4.69 | 105600 |
| 2024-01-05 | 4.66 | $4.65 | 101816 |
| 2024-01-04 | 4.65 | $4.63 | 163223 |
| 2024-01-03 | 4.65 | $4.61 | 198007 |
| 2024-01-02 | 4.65 | $4.65 | 176900 |
| 2023-12-29 | 4.65 | $4.70 | 269835 |
| 2023-12-28 | 4.65 | $4.70 | 332300 |
| 2023-12-27 | 4.64 | $4.70 | 383030 |
| 2023-12-26 | 4.64 | $4.69 | 346100 |
| 2023-12-22 | 4.63 | $4.67 | 199000 |
| 2023-12-21 | 4.63 | $4.65 | 153601 |
| 2023-12-20 | 4.63 | $4.68 | 473548 |
| 2023-12-19 | 4.62 | $4.71 | 399200 |
| 2023-12-18 | 4.61 | $4.69 | 161449 |
| 2023-12-15 | 4.61 | $4.67 | 133100 |
| 2023-12-14 | 4.60 | $4.68 | 204936 |
| 2023-12-13 | 4.60 | $4.69 | 211043 |
| 2023-12-12 | 4.59 | $4.60 | 153200 |
| 2023-12-11 | 4.59 | $4.61 | 137542 |
| 2023-12-08 | 4.58 | $4.60 | 82900 |
| 2023-12-07 | 4.57 | $4.59 | 141600 |
| 2023-12-06 | 4.57 | $4.57 | 104026 |
| 2023-12-05 | 4.56 | $4.55 | 108515 |
| 2023-12-04 | 4.56 | $4.62 | 176500 |
| 2023-12-01 | 4.55 | $4.68 | 215600 |
| 2023-11-30 | 4.54 | $4.61 | 130200 |
| 2023-11-29 | 4.53 | $4.59 | 172100 |
| 2023-11-28 | 4.51 | $4.60 | 126500 |
| 2023-11-27 | 4.48 | $4.58 | 134200 |
| 2023-11-24 | 4.46 | $4.63 | 102000 |
| 2023-11-22 | 4.44 | $4.60 | 227202 |
| 2023-11-21 | 4.42 | $4.56 | 101900 |
| 2023-11-20 | 4.40 | $4.57 | 126300 |
| 2023-11-17 | 4.39 | $4.55 | 262229 |
| 2023-11-16 | 4.37 | $4.55 | 114016 |
| 2023-11-15 | 4.36 | $4.60 | 99115 |
| 2023-11-14 | 4.35 | $4.62 | 128026 |
| 2023-11-13 | 4.34 | $4.51 | 118300 |
| 2023-11-10 | 4.34 | $4.46 | 90400 |
| 2023-11-09 | 4.33 | $4.42 | 164200 |
| 2023-11-08 | 4.33 | $4.47 | 131300 |
| 2023-11-07 | 4.33 | $4.50 | 64900 |
| 2023-11-06 | 4.33 | $4.48 | 139000 |
| 2023-11-03 | 4.33 | $4.49 | 149600 |
| 2023-11-02 | 4.32 | $4.44 | 159300 |
| 2023-11-01 | 4.31 | $4.28 | 214338 |
| 2023-10-31 | 4.32 | $4.20 | 194806 |
| 2023-10-30 | 4.32 | $4.17 | 143200 |
| 2023-10-27 | 4.33 | $4.13 | 268736 |
| 2023-10-26 | 4.35 | $4.16 | 118120 |
| 2023-10-25 | 4.36 | $4.21 | 214500 |
| 2023-10-24 | 4.37 | $4.25 | 132143 |
| 2023-10-23 | 4.37 | $4.22 | 206011 |
| 2023-10-20 | 4.39 | $4.23 | 138834 |
| 2023-10-19 | 4.40 | $4.33 | 126700 |
| 2023-10-18 | 4.40 | $4.39 | 221910 |
| 2023-10-17 | 4.41 | $4.45 | 269700 |
| 2023-10-16 | 4.42 | $4.44 | 267007 |
| 2023-10-13 | 4.43 | $4.37 | 344900 |
| 2023-10-12 | 4.45 | $4.42 | 189900 |
| 2023-10-11 | 4.46 | $4.45 | 266600 |
| 2023-10-10 | 4.47 | $4.47 | 194200 |
| 2023-10-09 | 4.48 | $4.40 | 175146 |
| 2023-10-06 | 4.50 | $4.38 | 179143 |
| 2023-10-05 | 4.52 | $4.31 | 108800 |
| 2023-10-04 | 4.54 | $4.33 | 213145 |
| 2023-10-03 | 4.56 | $4.33 | 232607 |
| 2023-10-02 | 4.58 | $4.42 | 252130 |
| 2023-09-29 | 4.61 | $4.43 | 174300 |
| 2023-09-28 | 4.63 | $4.42 | 108500 |
| 2023-09-27 | 4.65 | $4.37 | 315000 |
| 2023-09-26 | 4.67 | $4.33 | 211233 |
| 2023-09-25 | 4.69 | $4.43 | 409238 |
| 2023-09-22 | 4.71 | $4.43 | 147200 |
| 2023-09-21 | 4.73 | $4.49 | 277600 |
| 2023-09-20 | 4.74 | $4.59 | 312336 |
| 2023-09-19 | 4.75 | $4.65 | 178100 |
| 2023-09-18 | 4.76 | $4.67 | 102533 |
| 2023-09-15 | 4.76 | $4.67 | 133412 |
| 2023-09-14 | 4.77 | $4.71 | 239316 |
| 2023-09-13 | 4.78 | $4.64 | 334000 |
| 2023-09-12 | 4.79 | $4.68 | 108831 |
| 2023-09-11 | 4.80 | $4.74 | 91627 |
| 2023-09-08 | 4.81 | $4.72 | 113835 |
| 2023-09-07 | 4.83 | $4.77 | 151110 |
| 2023-09-06 | 4.84 | $4.73 | 161304 |
| 2023-09-05 | 4.85 | $4.80 | 173200 |
| 2023-09-01 | 4.86 | $4.83 | 191713 |
| 2023-08-31 | 4.87 | $4.86 | 220303 |
| 2023-08-30 | 4.87 | $4.85 | 180100 |
| 2023-08-29 | 4.88 | $4.83 | 222800 |
| 2023-08-28 | 4.90 | $4.78 | 94927 |
| 2023-08-25 | 4.91 | $4.75 | 132200 |
| 2023-08-24 | 4.93 | $4.74 | 216700 |
| 2023-08-23 | 4.94 | $4.85 | 123041 |
| 2023-08-22 | 4.95 | $4.77 | 121516 |
| 2023-08-21 | 4.96 | $4.77 | 152841 |
| 2023-08-18 | 4.97 | $4.75 | 89926 |
| 2023-08-17 | 4.99 | $4.75 | 213300 |
| 2023-08-16 | 5.00 | $4.90 | 163300 |
| 2023-08-15 | 5.02 | $4.92 | 211400 |
| 2023-08-14 | 5.03 | $4.96 | 115400 |
| 2023-08-11 | 5.03 | $4.93 | 76900 |
| 2023-08-10 | 5.04 | $4.98 | 152800 |
| 2023-08-09 | 5.05 | $4.99 | 240800 |
| 2023-08-08 | 5.05 | $5.01 | 175150 |
| 2023-08-07 | 5.05 | $5.02 | 172603 |
| 2023-08-04 | 5.05 | $4.96 | 164222 |
| 2023-08-03 | 5.05 | $4.96 | 115500 |
| 2023-08-02 | 5.05 | $5.02 | 192125 |
| 2023-08-01 | 5.05 | $5.09 | 281500 |
| 2023-07-31 | 5.05 | $5.13 | 169400 |
| 2023-07-28 | 5.05 | $5.08 | 171300 |
| 2023-07-27 | 5.04 | $5.00 | 179336 |
| 2023-07-26 | 5.03 | $5.01 | 166000 |
| 2023-07-25 | 5.03 | $4.99 | 295623 |
| 2023-07-24 | 5.02 | $5.04 | 212900 |
| 2023-07-21 | 5.01 | $5.03 | 373641 |
| 2023-07-20 | 5.00 | $5.05 | 343200 |
| 2023-07-19 | 4.99 | $5.14 | 173800 |
| 2023-07-18 | 4.97 | $5.16 | 302918 |
| 2023-07-17 | 4.96 | $5.10 | 214418 |
| 2023-07-14 | 4.95 | $5.07 | 134126 |
| 2023-07-13 | 4.95 | $5.11 | 156023 |
| 2023-07-12 | 4.94 | $5.08 | 272100 |
| 2023-07-11 | 4.93 | $5.00 | 319400 |
| 2023-07-10 | 4.92 | $4.88 | 143440 |
| 2023-07-07 | 4.92 | $5.02 | 440421 |
| 2023-07-06 | 4.91 | $5.02 | 292300 |
| 2023-07-05 | 4.90 | $5.04 | 361900 |
| 2023-07-03 | 4.88 | $5.10 | 313728 |
| 2023-06-30 | 4.87 | $5.01 | 430303 |
| 2023-06-29 | 4.85 | $4.92 | 125800 |
| 2023-06-28 | 4.84 | $4.92 | 313100 |
| 2023-06-27 | 4.82 | $4.91 | 199848 |
| 2023-06-26 | 4.81 | $4.84 | 365700 |
| 2023-06-23 | 4.79 | $4.79 | 71400 |
| 2023-06-22 | 4.78 | $4.84 | 155412 |
| 2023-06-21 | 4.77 | $4.83 | 256228 |
| 2023-06-20 | 4.77 | $4.85 | 160915 |
| 2023-06-16 | 4.76 | $4.88 | 250100 |
| 2023-06-15 | 4.75 | $4.95 | 215207 |
| 2023-06-14 | 4.74 | $4.93 | 319100 |
| 2023-06-13 | 4.73 | $4.95 | 367800 |
| 2023-06-12 | 4.72 | $4.84 | 281300 |
| 2023-06-09 | 4.72 | $4.85 | 64506 |
| 2023-06-08 | 4.71 | $4.83 | 208421 |
| 2023-06-07 | 4.71 | $4.85 | 270100 |
| 2023-06-06 | 4.70 | $4.82 | 236600 |
| 2023-06-05 | 4.70 | $4.70 | 206781 |
| 2023-06-02 | 4.70 | $4.80 | 122329 |
| 2023-06-01 | 4.70 | $4.72 | 272000 |
| 2023-05-31 | 4.70 | $4.68 | 337342 |
| 2023-05-30 | 4.70 | $4.62 | 147318 |
| 2023-05-26 | 4.71 | $4.59 | 132045 |
| 2023-05-25 | 4.72 | $4.56 | 109937 |
| 2023-05-24 | 4.73 | $4.58 | 229700 |
| 2023-05-23 | 4.74 | $4.59 | 523903 |
| 2023-05-22 | 4.74 | $4.71 | 266216 |
| 2023-05-19 | 4.75 | $4.69 | 133900 |
| 2023-05-18 | 4.75 | $4.73 | 329600 |
| 2023-05-17 | 4.75 | $4.75 | 206000 |
| 2023-05-16 | 4.76 | $4.75 | 304419 |
| 2023-05-15 | 4.76 | $4.75 | 142737 |
| 2023-05-12 | 4.77 | $4.75 | 124900 |
| 2023-05-11 | 4.78 | $4.78 | 136003 |
| 2023-05-10 | 4.78 | $4.76 | 224905 |
| 2023-05-09 | 4.78 | $4.71 | 179827 |
| 2023-05-08 | 4.79 | $4.79 | 142544 |
| 2023-05-05 | 4.79 | $4.77 | 212752 |
| 2023-05-04 | 4.80 | $4.65 | 169900 |
| 2023-05-03 | 4.81 | $4.69 | 91321 |
| 2023-05-02 | 4.82 | $4.74 | 139100 |
| 2023-05-01 | 4.83 | $4.82 | 139934 |
| 2023-04-28 | 4.84 | $4.80 | 250300 |
| 2023-04-27 | 4.83 | $4.75 | 189941 |
| 2023-04-26 | 4.83 | $4.79 | 425132 |
| 2023-04-25 | 4.83 | $4.71 | 165600 |
| 2023-04-24 | 4.83 | $4.75 | 144900 |
| 2023-04-21 | 4.82 | $4.77 | 169800 |
| 2023-04-20 | 4.82 | $4.74 | 136629 |
| 2023-04-19 | 4.82 | $4.83 | 173343 |
| 2023-04-18 | 4.81 | $4.90 | 288800 |
| 2023-04-17 | 4.80 | $4.88 | 202729 |
| 2023-04-14 | 4.78 | $4.89 | 198700 |
| 2023-04-13 | 4.77 | $4.82 | 225919 |
| 2023-04-12 | 4.76 | $4.85 | 129927 |
| 2023-04-11 | 4.76 | $4.84 | 191348 |
| 2023-04-10 | 4.76 | $4.88 | 130717 |
| 2023-04-06 | 4.75 | $4.92 | 190300 |
| 2023-04-05 | 4.74 | $4.89 | 173250 |
| 2023-04-04 | 4.74 | $4.92 | 287900 |
| 2023-04-03 | 4.74 | $4.91 | 367971 |
| 2023-03-31 | 4.74 | $4.89 | 417046 |
| 2023-03-30 | 4.74 | $4.75 | 125932 |
| 2023-03-29 | 4.75 | $4.72 | 171609 |
| 2023-03-28 | 4.76 | $4.66 | 176100 |
| 2023-03-27 | 4.77 | $4.70 | 125816 |
| 2023-03-24 | 4.78 | $4.72 | 111912 |
| 2023-03-23 | 4.79 | $4.68 | 311806 |
| 2023-03-22 | 4.80 | $4.65 | 295650 |
| 2023-03-21 | 4.81 | $4.75 | 261600 |
| 2023-03-20 | 4.82 | $4.64 | 187100 |
| 2023-03-17 | 4.83 | $4.59 | 122800 |
| 2023-03-16 | 4.85 | $4.68 | 252314 |
| 2023-03-15 | 4.87 | $4.64 | 396211 |
| 2023-03-14 | 4.89 | $4.81 | 380235 |
| 2023-03-13 | 4.90 | $4.70 | 363538 |
| 2023-03-10 | 4.91 | $4.72 | 225813 |
| 2023-03-09 | 4.92 | $4.82 | 236529 |
| 2023-03-08 | 4.93 | $4.87 | 82100 |
| 2023-03-07 | 4.94 | $4.87 | 202800 |
| 2023-03-06 | 4.95 | $4.93 | 212200 |
| 2023-03-03 | 4.95 | $4.93 | 345534 |
| 2023-03-02 | 4.96 | $4.87 | 199042 |
| 2023-03-01 | 4.97 | $4.91 | 188400 |
| 2023-02-28 | 4.98 | $4.89 | 247797 |
| 2023-02-27 | 4.98 | $4.90 | 175000 |
| 2023-02-24 | 4.98 | $4.89 | 195900 |
| 2023-02-23 | 4.99 | $4.91 | 299115 |
| 2023-02-22 | 5.00 | $4.86 | 240500 |
| 2023-02-21 | 5.00 | $4.89 | 323517 |
| 2023-02-17 | 5.01 | $4.94 | 206700 |
| 2023-02-16 | 5.01 | $4.96 | 376728 |
| 2023-02-15 | 5.01 | $5.08 | 396229 |
| 2023-02-14 | 5.01 | $5.03 | 146446 |
| 2023-02-13 | 5.02 | $5.02 | 306300 |
| 2023-02-10 | 5.02 | $4.95 | 357143 |
| 2023-02-09 | 5.03 | $4.96 | 378400 |
| 2023-02-08 | 5.04 | $5.00 | 445200 |
| 2023-02-07 | 5.05 | $5.01 | 187300 |
| 2023-02-06 | 5.05 | $4.97 | 337512 |
| 2023-02-03 | 5.06 | $5.04 | 150100 |
| 2023-02-02 | 5.07 | $5.13 | 676516 |
| 2023-02-01 | 5.07 | $5.07 | 386500 |
| 2023-01-31 | 5.07 | $5.00 | 279700 |
| 2023-01-30 | 5.07 | $4.94 | 342845 |
| 2023-01-27 | 5.08 | $5.04 | 284800 |
| 2023-01-26 | 5.08 | $5.03 | 213100 |
| 2023-01-25 | 5.08 | $5.01 | 284206 |
| 2023-01-24 | 5.09 | $5.02 | 363818 |
| 2023-01-23 | 5.10 | $4.99 | 473827 |
| 2023-01-20 | 5.11 | $4.96 | 657834 |
| 2023-01-19 | 5.13 | $4.98 | 202718 |
| 2023-01-18 | 5.15 | $5.06 | 536883 |
| 2023-01-17 | 5.17 | $5.14 | 366700 |
| 2023-01-13 | 5.19 | $5.14 | 367600 |
| 2023-01-12 | 5.22 | $5.10 | 529857 |
| 2023-01-11 | 5.25 | $5.10 | 1.1M |
| 2023-01-10 | 5.28 | $5.19 | 267600 |
| 2023-01-09 | 5.30 | $5.10 | 440695 |
| 2023-01-06 | 5.32 | $5.15 | 412000 |
| 2023-01-05 | 5.35 | $5.15 | 352400 |
| 2023-01-04 | 5.37 | $5.15 | 295875 |
| 2023-01-03 | 5.39 | $5.14 | 354300 |
| 2022-12-30 | 5.43 | $5.07 | 512533 |
| 2022-12-29 | 5.46 | $5.05 | 445800 |
| 2022-12-28 | 5.50 | $5.00 | 450324 |
| 2022-12-27 | 5.53 | $5.08 | 631700 |
| 2022-12-23 | 5.55 | $5.19 | 460418 |
| 2022-12-22 | 5.58 | $5.16 | 536833 |
| 2022-12-21 | 5.61 | $5.25 | 949300 |
| 2022-12-20 | 5.63 | $5.32 | 514400 |
| 2022-12-19 | 5.66 | $5.41 | 539552 |
| 2022-12-16 | 5.68 | $5.55 | 614700 |
| 2022-12-15 | 5.70 | $5.55 | 670472 |
| 2022-12-14 | 5.73 | $5.63 | 441200 |
| 2022-12-13 | 5.76 | $5.67 | 489615 |
| 2022-12-12 | 5.79 | $5.69 | 292700 |
| 2022-12-09 | 5.81 | $5.60 | 182041 |
| 2022-12-08 | 5.83 | $5.64 | 208900 |
| 2022-12-07 | 5.84 | $5.62 | 260210 |
| 2022-12-06 | 5.84 | $5.58 | 302905 |
| 2022-12-05 | 5.85 | $5.66 | 448500 |
| 2022-12-02 | 5.85 | $5.85 | 349200 |
| 2022-12-01 | 5.84 | $5.79 | 312306 |
| 2022-11-30 | 5.83 | $5.70 | 454200 |
| 2022-11-29 | 5.84 | $5.57 | 370536 |
| 2022-11-28 | 5.85 | $5.61 | 647940 |
| 2022-11-25 | 5.86 | $5.72 | 280215 |
| 2022-11-23 | 5.85 | $5.72 | 825106 |
| 2022-11-22 | 5.84 | $5.75 | 722001 |
| 2022-11-21 | 5.83 | $5.79 | 495436 |
| 2022-11-18 | 5.81 | $5.83 | 507800 |
| 2022-11-17 | 5.79 | $5.98 | 463200 |
| 2022-11-16 | 5.76 | $6.22 | 346600 |
| 2022-11-15 | 5.73 | $6.30 | 462243 |
| 2022-11-14 | 5.70 | $6.12 | 265037 |
| 2022-11-11 | 5.67 | $6.17 | 217005 |
| 2022-11-10 | 5.63 | $6.07 | 339324 |
| 2022-11-09 | 5.60 | $5.68 | 98247 |
| 2022-11-08 | 5.59 | $5.75 | 287120 |
| 2022-11-07 | 5.58 | $5.76 | 301900 |
| 2022-11-04 | 5.56 | $5.60 | 266100 |
| 2022-11-03 | 5.56 | $5.68 | 192121 |
| 2022-11-02 | 5.56 | $5.67 | 210150 |
| 2022-11-01 | 5.56 | $5.87 | 280374 |
| 2022-10-31 | 5.57 | $5.74 | 212100 |
| 2022-10-28 | 5.57 | $5.68 | 151700 |
| 2022-10-27 | 5.56 | $5.58 | 223800 |
| 2022-10-26 | 5.56 | $5.50 | 162424 |
| 2022-10-25 | 5.57 | $5.52 | 262500 |
| 2022-10-24 | 5.57 | $5.42 | 276800 |
| 2022-10-21 | 5.58 | $5.42 | 272200 |
| 2022-10-20 | 5.59 | $5.46 | 185700 |
| 2022-10-19 | 5.61 | $5.56 | 200531 |
| 2022-10-18 | 5.64 | $5.67 | 227800 |
| 2022-10-17 | 5.67 | $5.55 | 261020 |
| 2022-10-14 | 5.72 | $5.43 | 119747 |
| 2022-10-13 | 5.78 | $5.54 | 212417 |
| 2022-10-12 | 5.85 | $5.45 | 118800 |
| 2022-10-11 | 5.91 | $5.51 | 210347 |
| 2022-10-10 | 5.97 | $5.44 | 206144 |
| 2022-10-07 | 6.05 | $5.54 | 156310 |
| 2022-10-06 | 6.12 | $5.68 | 182620 |
| 2022-10-05 | 6.18 | $5.73 | 186800 |
| 2022-10-04 | 6.24 | $5.89 | 422900 |
| 2022-10-03 | 6.29 | $5.76 | 338926 |
| 2022-09-30 | 6.35 | $5.56 | 178924 |
| 2022-09-29 | 6.41 | $5.54 | 213000 |
| 2022-09-28 | 6.49 | $5.76 | 295423 |
| 2022-09-27 | 6.56 | $5.51 | 209000 |
| 2022-09-26 | 6.64 | $5.54 | 209884 |
| 2022-09-23 | 6.72 | $5.64 | 423300 |
| 2022-09-22 | 6.81 | $5.92 | 284305 |
| 2022-09-21 | 6.88 | $6.14 | 365700 |
| 2022-09-20 | 6.94 | $6.32 | 272308 |
| 2022-09-19 | 6.98 | $6.48 | 360100 |
| 2022-09-16 | 7.03 | $6.68 | 269400 |
| 2022-09-15 | 7.07 | $6.83 | 213500 |
| 2022-09-14 | 7.11 | $6.77 | 146100 |
| 2022-09-13 | 7.16 | $6.72 | 513145 |
| 2022-09-12 | 7.21 | $7.00 | 160800 |
| 2022-09-09 | 7.24 | $6.94 | 122827 |
| 2022-09-08 | 7.28 | $6.92 | 112511 |
| 2022-09-07 | 7.31 | $6.87 | 191843 |
| 2022-09-06 | 7.35 | $6.85 | 219346 |
| 2022-09-02 | 7.38 | $6.93 | 106716 |
| 2022-09-01 | 7.41 | $6.92 | 174911 |
| 2022-08-31 | 7.45 | $7.07 | 152900 |
| 2022-08-30 | 7.49 | $7.09 | 142800 |
| 2022-08-29 | 7.52 | $7.16 | 166300 |
| 2022-08-26 | 7.54 | $7.20 | 110400 |
| 2022-08-25 | 7.56 | $7.38 | 110800 |
| 2022-08-24 | 7.57 | $7.31 | 91700 |
| 2022-08-23 | 7.57 | $7.30 | 124000 |
| 2022-08-22 | 7.57 | $7.26 | 132000 |
| 2022-08-19 | 7.58 | $7.43 | 154800 |
| 2022-08-18 | 7.57 | $7.53 | 141100 |
| 2022-08-17 | 7.56 | $7.64 | 367727 |
| 2022-08-16 | 7.54 | $7.66 | 184508 |
| 2022-08-15 | 7.53 | $7.68 | 178400 |
| 2022-08-12 | 7.51 | $7.66 | 115549 |
| 2022-08-11 | 7.50 | $7.67 | 179729 |
| 2022-08-10 | 7.48 | $7.66 | 213627 |
| 2022-08-09 | 7.47 | $7.60 | 130882 |
| 2022-08-08 | 7.46 | $7.51 | 144110 |
| 2022-08-05 | 7.45 | $7.55 | 257700 |
| 2022-08-04 | 7.45 | $7.67 | 206200 |
| 2022-08-03 | 7.44 | $7.80 | 223902 |
| 2022-08-02 | 7.42 | $7.69 | 233442 |
| 2022-08-01 | 7.41 | $7.66 | 211642 |
| 2022-07-29 | 7.40 | $7.63 | 206713 |
| 2022-07-28 | 7.39 | $7.50 | 181147 |
| 2022-07-27 | 7.38 | $7.37 | 198600 |
| 2022-07-26 | 7.38 | $7.28 | 113143 |
| 2022-07-25 | 7.38 | $7.32 | 110200 |
| 2022-07-22 | 7.37 | $7.29 | 102500 |
| 2022-07-21 | 7.36 | $7.36 | 171238 |
| 2022-07-20 | 7.34 | $7.32 | 195303 |
| 2022-07-19 | 7.33 | $7.37 | 134128 |
| 2022-07-18 | 7.30 | $7.24 | 100228 |
| 2022-07-15 | 7.28 | $7.42 | 386456 |
| 2022-07-14 | 7.28 | $7.36 | 166503 |
| 2022-07-13 | 7.28 | $7.37 | 137200 |
| 2022-07-12 | 7.29 | $7.41 | 75141 |
| 2022-07-11 | 7.32 | $7.39 | 133688 |
| 2022-07-08 | 7.35 | $7.50 | 83433 |
| 2022-07-07 | 7.38 | $7.50 | 93700 |
| 2022-07-06 | 7.41 | $7.45 | 76200 |
| 2022-07-05 | 7.44 | $7.52 | 247019 |
| 2022-07-01 | 7.46 | $7.41 | 172700 |
| 2022-06-30 | 7.48 | $7.35 | 176134 |
| 2022-06-29 | 7.51 | $7.36 | 136720 |
| 2022-06-28 | 7.54 | $7.31 | 172012 |
| 2022-06-27 | 7.57 | $7.27 | 80600 |
| 2022-06-24 | 7.60 | $7.29 | 126200 |
| 2022-06-23 | 7.61 | $7.04 | 108719 |
| 2022-06-22 | 7.64 | $6.91 | 317200 |
| 2022-06-21 | 7.68 | $7.05 | 198633 |
| 2022-06-17 | 7.72 | $6.84 | 273700 |
| 2022-06-16 | 7.78 | $6.81 | 401445 |
| 2022-06-15 | 7.85 | $7.44 | 281424 |
| 2022-06-14 | 7.89 | $7.40 | 319800 |
| 2022-06-13 | 7.92 | $7.53 | 309418 |
| 2022-06-10 | 7.95 | $7.95 | 255400 |
| 2022-06-09 | 7.94 | $8.01 | 113908 |
| 2022-06-08 | 7.93 | $8.12 | 143844 |
| 2022-06-07 | 7.92 | $8.11 | 254808 |
| 2022-06-06 | 7.90 | $8.03 | 175526 |
| 2022-06-03 | 7.91 | $7.87 | 135637 |
| 2022-06-02 | 7.92 | $7.97 | 216100 |
| 2022-06-01 | 7.94 | $7.91 | 215200 |
| 2022-05-31 | 7.96 | $7.91 | 277721 |
| 2022-05-27 | 7.98 | $7.93 | 168238 |
| 2022-05-26 | 8.00 | $7.80 | 247600 |
| 2022-05-25 | 8.04 | $7.63 | 172700 |
| 2022-05-24 | 8.08 | $7.52 | 288000 |
| 2022-05-23 | 8.12 | $7.79 | 264886 |
| 2022-05-20 | 8.17 | $7.91 | 132300 |
| 2022-05-19 | 8.20 | $7.95 | 166900 |
| 2022-05-18 | 8.24 | $8.21 | 153839 |
| 2022-05-17 | 8.29 | $8.28 | 174509 |
| 2022-05-16 | 8.32 | $8.00 | 215012 |
| 2022-05-13 | 8.36 | $8.00 | 199810 |
| 2022-05-12 | 8.41 | $7.83 | 320100 |
| 2022-05-11 | 8.47 | $7.79 | 229800 |
| 2022-05-10 | 8.53 | $7.86 | 286000 |
| 2022-05-09 | 8.59 | $7.82 | 218938 |
| 2022-05-06 | 8.66 | $8.19 | 231630 |
| 2022-05-05 | 8.70 | $8.11 | 274111 |
| 2022-05-04 | 8.75 | $8.43 | 256523 |
| 2022-05-03 | 8.80 | $8.24 | 222100 |
| 2022-05-02 | 8.86 | $8.35 | 207934 |
| 2022-04-29 | 8.92 | $8.33 | 206141 |
| 2022-04-28 | 8.97 | $8.57 | 152003 |
| 2022-04-27 | 9.01 | $8.40 | 129831 |
| 2022-04-26 | 9.07 | $8.38 | 121648 |
| 2022-04-25 | 9.11 | $8.65 | 247400 |
| 2022-04-22 | 9.15 | $8.61 | 207400 |
| 2022-04-21 | 9.18 | $8.83 | 231405 |
| 2022-04-20 | 9.19 | $9.04 | 162339 |
| 2022-04-19 | 9.21 | $8.97 | 158300 |
| 2022-04-18 | 9.22 | $8.73 | 302600 |
| 2022-04-14 | 9.24 | $9.03 | 296800 |
| 2022-04-13 | 9.24 | $9.08 | 149300 |
| 2022-04-12 | 9.25 | $8.95 | 183600 |
| 2022-04-11 | 9.25 | $9.01 | 111538 |
| 2022-04-08 | 9.24 | $9.20 | 111600 |
| 2022-04-07 | 9.23 | $9.11 | 169500 |
| 2022-04-06 | 9.24 | $9.16 | 165000 |
| 2022-04-05 | 9.23 | $9.37 | 162800 |
| 2022-04-04 | 9.21 | $9.47 | 108820 |
| 2022-04-01 | 9.18 | $9.45 | 157341 |
| 2022-03-31 | 9.17 | $9.41 | 109100 |
| 2022-03-30 | 9.16 | $9.40 | 119602 |
| 2022-03-29 | 9.16 | $9.46 | 174606 |
| 2022-03-28 | 9.15 | $9.35 | 99300 |
| 2022-03-25 | 9.15 | $9.27 | 139231 |
| 2022-03-24 | 9.15 | $9.23 | 226108 |
| 2022-03-23 | 9.15 | $9.20 | 187345 |
| 2022-03-22 | 9.14 | $9.41 | 223900 |
| 2022-03-21 | 9.12 | $9.04 | 114500 |
| 2022-03-18 | 9.15 | $9.13 | 110519 |
| 2022-03-17 | 9.17 | $9.11 | 132442 |
| 2022-03-16 | 9.21 | $9.21 | 201900 |
| 2022-03-15 | 9.24 | $8.95 | 136837 |
| 2022-03-14 | 9.26 | $8.87 | 217200 |
| 2022-03-11 | 9.30 | $9.07 | 188800 |
| 2022-03-10 | 9.33 | $9.15 | 216121 |
| 2022-03-09 | 9.38 | $9.07 | 216402 |
| 2022-03-08 | 9.42 | $8.97 | 288048 |
| 2022-03-07 | 9.45 | $8.86 | 212200 |
| 2022-03-04 | 9.50 | $9.16 | 166527 |
| 2022-03-03 | 9.53 | $9.28 | 195124 |
| 2022-03-02 | 9.57 | $9.38 | 173216 |
| 2022-03-01 | 9.60 | $9.21 | 212900 |
| 2022-02-28 | 9.64 | $9.39 | 181800 |
| 2022-02-25 | 9.65 | $9.39 | 189000 |
| 2022-02-24 | 9.65 | $9.21 | 465348 |
| 2022-02-23 | 9.67 | $8.98 | 225400 |
| 2022-02-22 | 9.69 | $9.03 | 494500 |
| 2022-02-18 | 9.73 | $9.50 | 180227 |
| 2022-02-17 | 9.74 | $9.65 | 212417 |
| 2022-02-16 | 9.77 | $9.93 | 343423 |
| 2022-02-15 | 9.81 | $9.70 | 219142 |
| 2022-02-14 | 9.86 | $9.38 | 255822 |
| 2022-02-11 | 9.94 | $9.61 | 266444 |
| 2022-02-10 | 10.01 | $9.83 | 276700 |
| 2022-02-09 | 10.07 | $10.00 | 357800 |
| 2022-02-08 | 10.11 | $9.90 | 394528 |
| 2022-02-07 | 10.14 | $9.68 | 505283 |
| 2022-02-04 | 10.19 | $9.84 | 274310 |
| 2022-02-03 | 10.23 | $9.76 | 217100 |
| 2022-02-02 | 10.28 | $10.02 | 199500 |
| 2022-02-01 | 10.33 | $9.99 | 249600 |
| 2022-01-31 | 10.37 | $9.92 | 285457 |
| 2022-01-28 | 10.41 | $9.65 | 164835 |
| 2022-01-27 | 10.46 | $9.46 | 258700 |
| 2022-01-26 | 10.52 | $9.49 | 404500 |
| 2022-01-25 | 10.59 | $9.54 | 321719 |
| 2022-01-24 | 10.66 | $9.71 | 1.0M |
| 2022-01-21 | 10.73 | $9.70 | 539700 |
| 2022-01-20 | 10.79 | $10.24 | 251300 |
| 2022-01-19 | 10.82 | $10.71 | 173217 |
| 2022-01-18 | 10.84 | $10.83 | 230938 |
| 2022-01-14 | 10.87 | $10.93 | 256211 |
| 2022-01-13 | 10.88 | $11.01 | 362600 |
| 2022-01-12 | 10.90 | $10.94 | 246925 |
| 2022-01-11 | 10.91 | $10.78 | 236901 |
| 2022-01-10 | 10.95 | $10.67 | 458500 |
| 2022-01-07 | 10.99 | $10.67 | 261400 |
| 2022-01-06 | 11.03 | $10.63 | 447606 |
| 2022-01-05 | 11.09 | $10.69 | 418400 |
| 2022-01-04 | 11.14 | $10.96 | 365026 |
| 2022-01-03 | 11.17 | $10.88 | 420949 |
| 2021-12-31 | 11.20 | $10.64 | 613915 |
| 2021-12-30 | 11.26 | $10.71 | 457000 |
| 2021-12-29 | 11.30 | $10.74 | 564048 |
| 2021-12-28 | 11.36 | $10.83 | 489631 |
| 2021-12-27 | 11.41 | $10.95 | 491200 |
| 2021-12-23 | 11.46 | $11.00 | 553700 |
| 2021-12-22 | 11.52 | $10.95 | 435200 |
| 2021-12-21 | 11.59 | $10.97 | 348800 |
| 2021-12-20 | 11.65 | $10.95 | 284400 |
| 2021-12-17 | 11.73 | $11.41 | 348209 |
| 2021-12-16 | 11.79 | $11.23 | 145100 |
| 2021-12-15 | 11.87 | $11.30 | 251736 |
| 2021-12-14 | 11.94 | $11.33 | 164018 |
| 2021-12-13 | 12.01 | $11.40 | 188500 |
| 2021-12-10 | 12.09 | $11.54 | 168247 |
| 2021-12-09 | 12.15 | $11.55 | 185156 |
| 2021-12-08 | 12.22 | $11.71 | 246079 |
| 2021-12-07 | 12.28 | $11.74 | 227238 |
| 2021-12-06 | 12.35 | $11.58 | 196100 |
| 2021-12-03 | 12.41 | $11.48 | 286410 |
| 2021-12-02 | 12.48 | $11.78 | 278941 |
| 2021-12-01 | 12.55 | $11.61 | 316000 |
| 2021-11-30 | 12.61 | $11.81 | 382511 |
| 2021-11-29 | 12.67 | $11.99 | 315843 |
| 2021-11-26 | 12.71 | $11.96 | 285937 |
| 2021-11-24 | 12.76 | $12.19 | 186019 |
| 2021-11-23 | 12.78 | $12.24 | 245800 |
| 2021-11-22 | 12.81 | $12.27 | 240937 |
| 2021-11-19 | 12.83 | $12.44 | 156200 |
| 2021-11-18 | 12.83 | $12.58 | 200246 |
| 2021-11-17 | 12.84 | $12.80 | 128223 |
| 2021-11-16 | 12.83 | $12.81 | 209200 |
| 2021-11-15 | 12.81 | $12.79 | 175615 |
| 2021-11-12 | 12.80 | $12.83 | 87900 |
| 2021-11-11 | 12.79 | $12.80 | 168449 |
| 2021-11-10 | 12.76 | $12.89 | 115200 |
| 2021-11-09 | 12.73 | $12.98 | 155022 |
| 2021-11-08 | 12.68 | $13.08 | 247332 |
| 2021-11-05 | 12.63 | $12.89 | 267000 |
| 2021-11-04 | 12.59 | $12.94 | 145019 |
| 2021-11-03 | 12.55 | $13.01 | 198600 |
| 2021-11-02 | 12.50 | $12.93 | 178942 |
| 2021-11-01 | 12.46 | $12.97 | 190818 |
| 2021-10-29 | 12.41 | $12.87 | 155100 |
| 2021-10-28 | 12.38 | $12.86 | 250033 |
| 2021-10-27 | 12.35 | $12.69 | 165901 |
| 2021-10-26 | 12.32 | $12.72 | 262436 |
| 2021-10-25 | 12.30 | $12.64 | 161232 |
| 2021-10-22 | 12.30 | $12.57 | 80900 |
| 2021-10-21 | 12.30 | $12.65 | 187100 |
| 2021-10-20 | 12.30 | $12.58 | 136000 |
| 2021-10-19 | 12.29 | $12.56 | 129100 |
| 2021-10-18 | 12.28 | $12.62 | 222053 |
| 2021-10-15 | 12.27 | $12.45 | 119700 |
| 2021-10-14 | 12.29 | $12.35 | 132305 |
| 2021-10-13 | 12.32 | $12.21 | 136342 |
| 2021-10-12 | 12.35 | $12.10 | 171928 |
| 2021-10-11 | 12.39 | $12.04 | 117412 |
| 2021-10-08 | 12.43 | $12.12 | 78341 |
| 2021-10-07 | 12.46 | $12.15 | 133211 |
| 2021-10-06 | 12.49 | $12.00 | 212900 |
| 2021-10-05 | 12.53 | $12.08 | 261435 |
| 2021-10-04 | 12.58 | $11.94 | 234999 |
| 2021-10-01 | 12.63 | $12.25 | 249700 |
| 2021-09-30 | 12.66 | $12.18 | 152358 |
| 2021-09-29 | 12.70 | $12.27 | 94800 |
| 2021-09-28 | 12.74 | $12.28 | 268600 |
| 2021-09-27 | 12.76 | $12.52 | 125200 |
| 2021-09-24 | 12.78 | $12.55 | 80234 |
| 2021-09-23 | 12.79 | $12.66 | 185200 |
| 2021-09-22 | 12.80 | $12.51 | 240400 |
| 2021-09-21 | 12.81 | $12.36 | 248509 |
| 2021-09-20 | 12.83 | $12.40 | 340541 |
| 2021-09-17 | 12.83 | $12.91 | 148700 |
| 2021-09-16 | 12.81 | $12.87 | 91306 |
| 2021-09-15 | 12.80 | $12.87 | 113600 |
| 2021-09-14 | 12.80 | $12.75 | 102300 |
| 2021-09-13 | 12.82 | $12.83 | 171000 |
| 2021-09-10 | 12.83 | $12.80 | 129520 |
| 2021-09-09 | 12.84 | $12.80 | 148700 |
| 2021-09-08 | 12.85 | $12.83 | 188012 |
| 2021-09-07 | 12.85 | $12.94 | 114800 |
| 2021-09-03 | 12.85 | $12.99 | 142812 |
| 2021-09-02 | 12.84 | $12.95 | 155900 |
| 2021-09-01 | 12.84 | $12.98 | 151000 |
| 2021-08-31 | 12.83 | $12.95 | 162700 |
| 2021-08-30 | 12.82 | $12.80 | 124539 |
| 2021-08-27 | 12.81 | $12.79 | 118409 |
| 2021-08-26 | 12.79 | $12.73 | 131300 |
| 2021-08-25 | 12.78 | $12.86 | 112400 |
| 2021-08-24 | 12.76 | $12.85 | 156106 |
| 2021-08-23 | 12.74 | $12.63 | 214619 |
| 2021-08-20 | 12.73 | $12.52 | 164800 |
| 2021-08-19 | 12.73 | $12.37 | 318000 |
| 2021-08-18 | 12.73 | $12.70 | 248361 |
| 2021-08-17 | 12.71 | $12.93 | 560126 |
| 2021-08-16 | 12.68 | $13.14 | 296138 |
| 2021-08-13 | 12.63 | $13.06 | 201922 |
| 2021-08-12 | 12.60 | $12.98 | 321036 |
| 2021-08-11 | 12.57 | $12.91 | 163023 |
| 2021-08-10 | 12.55 | $12.91 | 163403 |
| 2021-08-09 | 12.53 | $12.87 | 203528 |
| 2021-08-06 | 12.50 | $12.90 | 238842 |
| 2021-08-05 | 12.46 | $12.89 | 217142 |
| 2021-08-04 | 12.42 | $12.83 | 208426 |
| 2021-08-03 | 12.39 | $12.73 | 211100 |
| 2021-08-02 | 12.36 | $12.62 | 309900 |
| 2021-07-30 | 12.35 | $12.45 | 184746 |
| 2021-07-29 | 12.34 | $12.41 | 217819 |
| 2021-07-28 | 12.33 | $12.46 | 256843 |
| 2021-07-27 | 12.35 | $12.43 | 200200 |
| 2021-07-26 | 12.37 | $12.46 | 237700 |
| 2021-07-23 | 12.37 | $12.47 | 178700 |
| 2021-07-22 | 12.38 | $12.38 | 96544 |
| 2021-07-21 | 12.39 | $12.33 | 251700 |
| 2021-07-20 | 12.38 | $12.38 | 241600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.99
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.30
Average
6.40
Maximum
12.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.99 | $5.89 | 223400 |
| 2026-07-16 | 6.00 | $5.98 | 91545 |
| 2026-07-15 | 6.00 | $6.03 | 105119 |
| 2026-07-14 | 6.00 | $5.97 | 175000 |
| 2026-07-13 | 6.00 | $5.91 | 106400 |
| 2026-07-10 | 6.01 | $5.99 | 222707 |
| 2026-07-09 | 6.01 | $5.99 | 150800 |
| 2026-07-08 | 6.01 | $6.00 | 152274 |
| 2026-07-07 | 6.01 | $6.03 | 101700 |
| 2026-07-06 | 6.01 | $6.11 | 151301 |
| 2026-07-02 | 6.00 | $6.14 | 144100 |
| 2026-07-01 | 5.99 | $6.11 | 138529 |
| 2026-06-30 | 5.97 | $6.12 | 257700 |
| 2026-06-29 | 5.96 | $6.07 | 116052 |
| 2026-06-26 | 5.94 | $5.94 | 67200 |
| 2026-06-25 | 5.95 | $5.98 | 164235 |
| 2026-06-24 | 5.94 | $5.96 | 77548 |
| 2026-06-23 | 5.94 | $5.92 | 234904 |
| 2026-06-22 | 5.94 | $5.99 | 68700 |
| 2026-06-18 | 5.94 | $5.99 | 226900 |
| 2026-06-17 | 5.93 | $5.93 | 180300 |
| 2026-06-16 | 5.93 | $6.00 | 117600 |
| 2026-06-15 | 5.92 | $6.00 | 96422 |
| 2026-06-12 | 5.92 | $5.90 | 53900 |
| 2026-06-11 | 5.92 | $5.85 | 93068 |
| 2026-06-10 | 5.92 | $5.77 | 39505 |
| 2026-06-09 | 5.94 | $5.82 | 139027 |
| 2026-06-08 | 5.95 | $5.90 | 62600 |
| 2026-06-05 | 5.96 | $5.91 | 211313 |
| 2026-06-04 | 5.96 | $6.07 | 120219 |
| 2026-06-03 | 5.95 | $6.04 | 171944 |
| 2026-06-02 | 5.94 | $6.07 | 104219 |
| 2026-06-01 | 5.93 | $6.07 | 136649 |
| 2026-05-29 | 5.92 | $6.02 | 136800 |
| 2026-05-28 | 5.91 | $6.02 | 132411 |
| 2026-05-27 | 5.89 | $5.90 | 187500 |
| 2026-05-26 | 5.89 | $5.96 | 131025 |
| 2026-05-22 | 5.89 | $5.87 | 57035 |
| 2026-05-21 | 5.89 | $5.82 | 109400 |
| 2026-05-20 | 5.89 | $5.83 | 306135 |
| 2026-05-19 | 5.90 | $5.80 | 152238 |
| 2026-05-18 | 5.91 | $5.91 | 102100 |
| 2026-05-15 | 5.91 | $5.98 | 148603 |
| 2026-05-14 | 5.90 | $6.05 | 242534 |
| 2026-05-13 | 5.89 | $6.03 | 187213 |
| 2026-05-12 | 5.87 | $6.02 | 118036 |
| 2026-05-11 | 5.86 | $6.01 | 117933 |
| 2026-05-08 | 5.84 | $5.99 | 204472 |
| 2026-05-07 | 5.83 | $5.97 | 265809 |
| 2026-05-06 | 5.81 | $5.95 | 718636 |
| 2026-05-05 | 5.80 | $5.87 | 71400 |
| 2026-05-04 | 5.79 | $5.81 | 98804 |
| 2026-05-01 | 5.79 | $5.87 | 229600 |
| 2026-04-30 | 5.78 | $5.83 | 230830 |
| 2026-04-29 | 5.77 | $5.77 | 57725 |
| 2026-04-28 | 5.77 | $5.79 | 98927 |
| 2026-04-27 | 5.77 | $5.84 | 54000 |
| 2026-04-24 | 5.76 | $5.84 | 88113 |
| 2026-04-23 | 5.76 | $5.80 | 54115 |
| 2026-04-22 | 5.75 | $5.79 | 80400 |
| 2026-04-21 | 5.75 | $5.77 | 144603 |
| 2026-04-20 | 5.75 | $5.80 | 65500 |
| 2026-04-17 | 5.74 | $5.85 | 81605 |
| 2026-04-16 | 5.73 | $5.84 | 135500 |
| 2026-04-15 | 5.72 | $5.86 | 119502 |
| 2026-04-14 | 5.70 | $5.86 | 45200 |
| 2026-04-13 | 5.69 | $5.83 | 127200 |
| 2026-04-10 | 5.67 | $5.78 | 94900 |
| 2026-04-09 | 5.66 | $5.83 | 99944 |
| 2026-04-08 | 5.64 | $5.77 | 107000 |
| 2026-04-07 | 5.63 | $5.57 | 85708 |
| 2026-04-06 | 5.63 | $5.56 | 152339 |
| 2026-04-02 | 5.64 | $5.58 | 153939 |
| 2026-04-01 | 5.65 | $5.57 | 119318 |
| 2026-03-31 | 5.66 | $5.57 | 148500 |
| 2026-03-30 | 5.66 | $5.39 | 115131 |
| 2026-03-27 | 5.69 | $5.45 | 100271 |
| 2026-03-26 | 5.72 | $5.60 | 101356 |
| 2026-03-25 | 5.73 | $5.65 | 76200 |
| 2026-03-24 | 5.74 | $5.56 | 88300 |
| 2026-03-23 | 5.76 | $5.60 | 104874 |
| 2026-03-20 | 5.78 | $5.55 | 246527 |
| 2026-03-19 | 5.80 | $5.66 | 120844 |
| 2026-03-18 | 5.81 | $5.68 | 64813 |
| 2026-03-17 | 5.83 | $5.75 | 134577 |
| 2026-03-16 | 5.84 | $5.73 | 52223 |
| 2026-03-13 | 5.85 | $5.67 | 86512 |
| 2026-03-12 | 5.87 | $5.71 | 248100 |
| 2026-03-11 | 5.88 | $5.80 | 137600 |
| 2026-03-10 | 5.89 | $5.71 | 120003 |
| 2026-03-09 | 5.91 | $5.68 | 176500 |
| 2026-03-06 | 5.93 | $5.68 | 132728 |
| 2026-03-05 | 5.96 | $5.74 | 131235 |
| 2026-03-04 | 5.98 | $5.87 | 405100 |
| 2026-03-03 | 6.00 | $5.95 | 201443 |
| 2026-03-02 | 6.00 | $6.06 | 86100 |
| 2026-02-27 | 5.99 | $6.04 | 134137 |
| 2026-02-26 | 5.99 | $6.02 | 193646 |
| 2026-02-25 | 5.99 | $6.07 | 147714 |
| 2026-02-24 | 5.98 | $5.99 | 151924 |
| 2026-02-23 | 5.98 | $5.94 | 156354 |
| 2026-02-20 | 5.98 | $5.99 | 184049 |
| 2026-02-19 | 5.98 | $5.98 | 120046 |
| 2026-02-18 | 5.98 | $6.05 | 233403 |
| 2026-02-17 | 5.97 | $6.07 | 255688 |
| 2026-02-13 | 5.96 | $6.01 | 301248 |
| 2026-02-12 | 5.95 | $5.95 | 270633 |
| 2026-02-11 | 5.95 | $6.08 | 79603 |
| 2026-02-10 | 5.94 | $6.02 | 201700 |
| 2026-02-09 | 5.93 | $6.02 | 106284 |
| 2026-02-06 | 5.92 | $6.02 | 197300 |
| 2026-02-05 | 5.91 | $5.98 | 160067 |
| 2026-02-04 | 5.91 | $6.00 | 408395 |
| 2026-02-03 | 5.90 | $5.96 | 220430 |
| 2026-02-02 | 5.89 | $5.99 | 178600 |
| 2026-01-30 | 5.88 | $5.92 | 468600 |
| 2026-01-29 | 5.88 | $5.93 | 260300 |
| 2026-01-28 | 5.87 | $5.93 | 225734 |
| 2026-01-27 | 5.86 | $5.94 | 352142 |
| 2026-01-26 | 5.86 | $5.90 | 179600 |
| 2026-01-23 | 5.85 | $5.92 | 223643 |
| 2026-01-22 | 5.84 | $5.93 | 247100 |
| 2026-01-21 | 5.84 | $5.85 | 314679 |
| 2026-01-20 | 5.83 | $5.88 | 326038 |
| 2026-01-16 | 5.83 | $6.04 | 1.3M |
| 2026-01-15 | 5.81 | $5.99 | 358680 |
| 2026-01-14 | 5.79 | $5.98 | 470800 |
| 2026-01-13 | 5.77 | $5.99 | 410365 |
| 2026-01-12 | 5.74 | $5.97 | 338100 |
| 2026-01-09 | 5.72 | $5.88 | 219100 |
| 2026-01-08 | 5.70 | $5.81 | 216801 |
| 2026-01-07 | 5.69 | $5.78 | 175004 |
| 2026-01-06 | 5.68 | $5.78 | 351920 |
| 2026-01-05 | 5.67 | $5.74 | 479200 |
| 2026-01-02 | 5.67 | $5.70 | 249709 |
| 2025-12-31 | 5.66 | $5.66 | 211508 |
| 2025-12-30 | 5.66 | $5.68 | 147700 |
| 2025-12-29 | 5.66 | $5.67 | 120042 |
| 2025-12-26 | 5.66 | $5.70 | 52411 |
| 2025-12-24 | 5.66 | $5.69 | 46938 |
| 2025-12-23 | 5.65 | $5.69 | 81649 |
| 2025-12-22 | 5.65 | $5.67 | 212730 |
| 2025-12-19 | 5.65 | $5.60 | 139902 |
| 2025-12-18 | 5.65 | $5.54 | 233104 |
| 2025-12-17 | 5.66 | $5.50 | 151256 |
| 2025-12-16 | 5.68 | $5.62 | 192839 |
| 2025-12-15 | 5.69 | $5.65 | 180441 |
| 2025-12-12 | 5.69 | $5.68 | 182546 |
| 2025-12-11 | 5.69 | $5.69 | 138806 |
| 2025-12-10 | 5.69 | $5.65 | 206600 |
| 2025-12-09 | 5.70 | $5.65 | 253200 |
| 2025-12-08 | 5.70 | $5.69 | 146080 |
| 2025-12-05 | 5.70 | $5.73 | 55506 |
| 2025-12-04 | 5.70 | $5.76 | 151600 |
| 2025-12-03 | 5.70 | $5.74 | 132700 |
| 2025-12-02 | 5.69 | $5.72 | 159500 |
| 2025-12-01 | 5.69 | $5.73 | 90100 |
| 2025-11-28 | 5.68 | $5.76 | 102629 |
| 2025-11-26 | 5.68 | $5.70 | 72300 |
| 2025-11-25 | 5.67 | $5.63 | 132705 |
| 2025-11-24 | 5.68 | $5.62 | 107900 |
| 2025-11-21 | 5.68 | $5.54 | 127000 |
| 2025-11-20 | 5.70 | $5.50 | 164943 |
| 2025-11-19 | 5.72 | $5.61 | 187711 |
| 2025-11-18 | 5.73 | $5.59 | 178300 |
| 2025-11-17 | 5.74 | $5.63 | 198200 |
| 2025-11-14 | 5.76 | $5.73 | 139702 |
| 2025-11-13 | 5.76 | $5.76 | 166606 |
| 2025-11-12 | 5.76 | $5.83 | 157233 |
| 2025-11-11 | 5.75 | $5.83 | 167845 |
| 2025-11-10 | 5.74 | $5.77 | 78444 |
| 2025-11-07 | 5.74 | $5.72 | 130300 |
| 2025-11-06 | 5.74 | $5.68 | 166000 |
| 2025-11-05 | 5.75 | $5.75 | 122600 |
| 2025-11-04 | 5.75 | $5.74 | 145700 |
| 2025-11-03 | 5.75 | $5.79 | 116662 |
| 2025-10-31 | 5.75 | $5.82 | 93821 |
| 2025-10-30 | 5.74 | $5.81 | 153631 |
| 2025-10-29 | 5.73 | $5.84 | 119005 |
| 2025-10-28 | 5.72 | $5.86 | 120200 |
| 2025-10-27 | 5.71 | $5.80 | 136600 |
| 2025-10-24 | 5.70 | $5.75 | 106736 |
| 2025-10-23 | 5.69 | $5.71 | 130466 |
| 2025-10-22 | 5.69 | $5.67 | 150820 |
| 2025-10-21 | 5.69 | $5.68 | 117111 |
| 2025-10-20 | 5.69 | $5.69 | 199500 |
| 2025-10-17 | 5.69 | $5.66 | 108112 |
| 2025-10-16 | 5.70 | $5.68 | 107900 |
| 2025-10-15 | 5.70 | $5.76 | 271300 |
| 2025-10-14 | 5.69 | $5.68 | 133500 |
| 2025-10-13 | 5.69 | $5.74 | 81007 |
| 2025-10-10 | 5.69 | $5.67 | 472218 |
| 2025-10-09 | 5.69 | $5.75 | 147919 |
| 2025-10-08 | 5.68 | $5.79 | 184026 |
| 2025-10-07 | 5.67 | $5.59 | 275800 |
| 2025-10-06 | 5.68 | $5.72 | 102731 |
| 2025-10-03 | 5.67 | $5.75 | 111800 |
| 2025-10-02 | 5.67 | $5.72 | 143683 |
| 2025-10-01 | 5.66 | $5.70 | 103900 |
| 2025-09-30 | 5.66 | $5.70 | 166100 |
| 2025-09-29 | 5.65 | $5.69 | 96500 |
| 2025-09-26 | 5.65 | $5.66 | 46945 |
| 2025-09-25 | 5.65 | $5.65 | 116400 |
| 2025-09-24 | 5.65 | $5.71 | 119102 |
| 2025-09-23 | 5.64 | $5.71 | 178900 |
| 2025-09-22 | 5.63 | $5.73 | 136000 |
| 2025-09-19 | 5.62 | $5.72 | 129612 |
| 2025-09-18 | 5.61 | $5.71 | 115541 |
| 2025-09-17 | 5.60 | $5.64 | 408400 |
| 2025-09-16 | 5.60 | $5.67 | 255452 |
| 2025-09-15 | 5.59 | $5.70 | 91700 |
| 2025-09-12 | 5.58 | $5.67 | 146000 |
| 2025-09-11 | 5.57 | $5.69 | 118638 |
| 2025-09-10 | 5.55 | $5.64 | 231700 |
| 2025-09-09 | 5.54 | $5.66 | 101709 |
| 2025-09-08 | 5.53 | $5.63 | 72208 |
| 2025-09-05 | 5.52 | $5.62 | 98324 |
| 2025-09-04 | 5.51 | $5.60 | 146622 |
| 2025-09-03 | 5.50 | $5.56 | 108008 |
| 2025-09-02 | 5.50 | $5.53 | 139000 |
| 2025-08-29 | 5.49 | $5.56 | 94400 |
| 2025-08-28 | 5.49 | $5.57 | 110905 |
| 2025-08-27 | 5.48 | $5.54 | 216714 |
| 2025-08-26 | 5.47 | $5.53 | 237902 |
| 2025-08-25 | 5.46 | $5.51 | 51749 |
| 2025-08-22 | 5.46 | $5.49 | 106334 |
| 2025-08-21 | 5.46 | $5.41 | 99300 |
| 2025-08-20 | 5.46 | $5.42 | 116100 |
| 2025-08-19 | 5.47 | $5.45 | 159208 |
| 2025-08-18 | 5.47 | $5.48 | 70846 |
| 2025-08-15 | 5.47 | $5.56 | 165323 |
| 2025-08-14 | 5.46 | $5.53 | 145945 |
| 2025-08-13 | 5.45 | $5.53 | 162500 |
| 2025-08-12 | 5.44 | $5.53 | 173836 |
| 2025-08-11 | 5.43 | $5.48 | 145049 |
| 2025-08-08 | 5.43 | $5.50 | 122737 |
| 2025-08-07 | 5.42 | $5.48 | 168236 |
| 2025-08-06 | 5.41 | $5.49 | 131900 |
| 2025-08-05 | 5.40 | $5.41 | 95320 |
| 2025-08-04 | 5.40 | $5.42 | 98000 |
| 2025-08-01 | 5.40 | $5.37 | 126800 |
| 2025-07-31 | 5.40 | $5.42 | 119700 |
| 2025-07-30 | 5.40 | $5.40 | 73701 |
| 2025-07-29 | 5.40 | $5.40 | 55912 |
| 2025-07-28 | 5.40 | $5.45 | 92632 |
| 2025-07-25 | 5.40 | $5.43 | 63000 |
| 2025-07-24 | 5.39 | $5.41 | 57002 |
| 2025-07-23 | 5.39 | $5.44 | 108533 |
| 2025-07-22 | 5.39 | $5.41 | 74718 |
| 2025-07-21 | 5.39 | $5.39 | 165600 |
| 2025-07-18 | 5.39 | $5.36 | 1.2M |
| 2025-07-17 | 5.39 | $5.45 | 166800 |
| 2025-07-16 | 5.38 | $5.43 | 141810 |
| 2025-07-15 | 5.38 | $5.44 | 200600 |
| 2025-07-14 | 5.37 | $5.43 | 166823 |
| 2025-07-11 | 5.36 | $5.41 | 85700 |
| 2025-07-10 | 5.36 | $5.44 | 122700 |
| 2025-07-09 | 5.35 | $5.43 | 138825 |
| 2025-07-08 | 5.34 | $5.38 | 103549 |
| 2025-07-07 | 5.34 | $5.40 | 165246 |
| 2025-07-03 | 5.33 | $5.46 | 108210 |
| 2025-07-02 | 5.32 | $5.44 | 204238 |
| 2025-07-01 | 5.31 | $5.44 | 183200 |
| 2025-06-30 | 5.29 | $5.43 | 242944 |
| 2025-06-27 | 5.28 | $5.40 | 192426 |
| 2025-06-26 | 5.26 | $5.36 | 90939 |
| 2025-06-25 | 5.25 | $5.33 | 73600 |
| 2025-06-24 | 5.24 | $5.31 | 80206 |
| 2025-06-23 | 5.24 | $5.27 | 71029 |
| 2025-06-20 | 5.23 | $5.21 | 96100 |
| 2025-06-18 | 5.24 | $5.23 | 70100 |
| 2025-06-17 | 5.24 | $5.20 | 79300 |
| 2025-06-16 | 5.24 | $5.32 | 90141 |
| 2025-06-13 | 5.23 | $5.28 | 87510 |
| 2025-06-12 | 5.23 | $5.30 | 172900 |
| 2025-06-11 | 5.22 | $5.31 | 195022 |
| 2025-06-10 | 5.21 | $5.33 | 110323 |
| 2025-06-09 | 5.20 | $5.29 | 77438 |
| 2025-06-06 | 5.19 | $5.31 | 77645 |
| 2025-06-05 | 5.18 | $5.30 | 89200 |
| 2025-06-04 | 5.16 | $5.27 | 63538 |
| 2025-06-03 | 5.15 | $5.30 | 66200 |
| 2025-06-02 | 5.14 | $5.24 | 109521 |
| 2025-05-30 | 5.13 | $5.24 | 110576 |
| 2025-05-29 | 5.12 | $5.22 | 78400 |
| 2025-05-28 | 5.10 | $5.19 | 86385 |
| 2025-05-27 | 5.10 | $5.20 | 180000 |
| 2025-05-23 | 5.08 | $5.16 | 157306 |
| 2025-05-22 | 5.08 | $5.15 | 86034 |
| 2025-05-21 | 5.07 | $5.17 | 142101 |
| 2025-05-20 | 5.06 | $5.22 | 221400 |
| 2025-05-19 | 5.04 | $5.22 | 155730 |
| 2025-05-16 | 5.02 | $5.25 | 398908 |
| 2025-05-15 | 5.00 | $5.21 | 149163 |
| 2025-05-14 | 4.97 | $5.18 | 85846 |
| 2025-05-13 | 4.95 | $5.17 | 108700 |
| 2025-05-12 | 4.93 | $5.10 | 187856 |
| 2025-05-09 | 4.91 | $5.02 | 147500 |
| 2025-05-08 | 4.90 | $5.04 | 229516 |
| 2025-05-07 | 4.89 | $5.00 | 136014 |
| 2025-05-06 | 4.87 | $5.03 | 103300 |
| 2025-05-05 | 4.86 | $5.03 | 159214 |
| 2025-05-02 | 4.84 | $5.03 | 120700 |
| 2025-05-01 | 4.82 | $4.99 | 124927 |
| 2025-04-30 | 4.80 | $4.97 | 141300 |
| 2025-04-29 | 4.79 | $4.97 | 150814 |
| 2025-04-28 | 4.77 | $4.91 | 69100 |
| 2025-04-25 | 4.75 | $4.88 | 83900 |
| 2025-04-24 | 4.74 | $4.87 | 66511 |
| 2025-04-23 | 4.72 | $4.76 | 86000 |
| 2025-04-22 | 4.72 | $4.65 | 145579 |
| 2025-04-21 | 4.73 | $4.57 | 185602 |
| 2025-04-17 | 4.74 | $4.62 | 268500 |
| 2025-04-16 | 4.76 | $4.59 | 172528 |
| 2025-04-15 | 4.77 | $4.68 | 110326 |
| 2025-04-14 | 4.78 | $4.65 | 187542 |
| 2025-04-11 | 4.80 | $4.63 | 265925 |
| 2025-04-10 | 4.81 | $4.60 | 186601 |
| 2025-04-09 | 4.84 | $4.80 | 427656 |
| 2025-04-08 | 4.84 | $4.53 | 163400 |
| 2025-04-07 | 4.87 | $4.47 | 410503 |
| 2025-04-04 | 4.92 | $4.54 | 326814 |
| 2025-04-03 | 4.96 | $4.77 | 124940 |
| 2025-04-02 | 4.97 | $4.94 | 99515 |
| 2025-04-01 | 4.98 | $4.92 | 161451 |
| 2025-03-31 | 4.98 | $4.89 | 221835 |
| 2025-03-28 | 4.99 | $4.91 | 262802 |
| 2025-03-27 | 5.00 | $4.97 | 112200 |
| 2025-03-26 | 5.01 | $4.96 | 128130 |
| 2025-03-25 | 5.01 | $5.00 | 152600 |
| 2025-03-24 | 5.01 | $5.01 | 103000 |
| 2025-03-21 | 5.01 | $4.97 | 125100 |
| 2025-03-20 | 5.02 | $4.97 | 149144 |
| 2025-03-19 | 5.02 | $4.97 | 251200 |
| 2025-03-18 | 5.03 | $4.91 | 139610 |
| 2025-03-17 | 5.04 | $4.98 | 72100 |
| 2025-03-14 | 5.05 | $4.95 | 135700 |
| 2025-03-13 | 5.06 | $4.86 | 78834 |
| 2025-03-12 | 5.08 | $4.93 | 92300 |
| 2025-03-11 | 5.09 | $4.89 | 190408 |
| 2025-03-10 | 5.12 | $4.84 | 143600 |
| 2025-03-07 | 5.15 | $4.98 | 302349 |
| 2025-03-06 | 5.16 | $4.99 | 177600 |
| 2025-03-05 | 5.18 | $5.06 | 176221 |
| 2025-03-04 | 5.19 | $5.04 | 149717 |
| 2025-03-03 | 5.21 | $5.05 | 151100 |
| 2025-02-28 | 5.23 | $5.12 | 216707 |
| 2025-02-27 | 5.24 | $5.10 | 107230 |
| 2025-02-26 | 5.25 | $5.17 | 126136 |
| 2025-02-25 | 5.26 | $5.17 | 147827 |
| 2025-02-24 | 5.27 | $5.19 | 130638 |
| 2025-02-21 | 5.28 | $5.23 | 213200 |
| 2025-02-20 | 5.28 | $5.29 | 116600 |
| 2025-02-19 | 5.28 | $5.31 | 338013 |
| 2025-02-18 | 5.28 | $5.30 | 122827 |
| 2025-02-14 | 5.28 | $5.29 | 118800 |
| 2025-02-13 | 5.28 | $5.29 | 141636 |
| 2025-02-12 | 5.28 | $5.29 | 137133 |
| 2025-02-11 | 5.27 | $5.29 | 36138 |
| 2025-02-10 | 5.27 | $5.30 | 53508 |
| 2025-02-07 | 5.27 | $5.27 | 141400 |
| 2025-02-06 | 5.27 | $5.28 | 77100 |
| 2025-02-05 | 5.27 | $5.30 | 90578 |
| 2025-02-04 | 5.27 | $5.28 | 60504 |
| 2025-02-03 | 5.26 | $5.24 | 82329 |
| 2025-01-31 | 5.27 | $5.26 | 145000 |
| 2025-01-30 | 5.27 | $5.34 | 200017 |
| 2025-01-29 | 5.26 | $5.23 | 154500 |
| 2025-01-28 | 5.26 | $5.25 | 186015 |
| 2025-01-27 | 5.27 | $5.28 | 256000 |
| 2025-01-24 | 5.26 | $5.37 | 36800 |
| 2025-01-23 | 5.25 | $5.37 | 130417 |
| 2025-01-22 | 5.24 | $5.35 | 125315 |
| 2025-01-21 | 5.23 | $5.30 | 112559 |
| 2025-01-17 | 5.22 | $5.27 | 881317 |
| 2025-01-16 | 5.22 | $5.30 | 335000 |
| 2025-01-15 | 5.21 | $5.28 | 212200 |
| 2025-01-14 | 5.20 | $5.19 | 219400 |
| 2025-01-13 | 5.20 | $5.23 | 319400 |
| 2025-01-10 | 5.20 | $5.16 | 81100 |
| 2025-01-08 | 5.20 | $5.21 | 60972 |
| 2025-01-07 | 5.20 | $5.20 | 63700 |
| 2025-01-06 | 5.20 | $5.22 | 186512 |
| 2025-01-03 | 5.20 | $5.22 | 107500 |
| 2025-01-02 | 5.20 | $5.09 | 115343 |
| 2024-12-31 | 5.21 | $5.12 | 197800 |
| 2024-12-30 | 5.22 | $5.15 | 346500 |
| 2024-12-27 | 5.22 | $5.15 | 190906 |
| 2024-12-26 | 5.23 | $5.19 | 100512 |
| 2024-12-24 | 5.23 | $5.18 | 87500 |
| 2024-12-23 | 5.24 | $5.14 | 93036 |
| 2024-12-20 | 5.25 | $5.13 | 137603 |
| 2024-12-19 | 5.26 | $5.10 | 185100 |
| 2024-12-18 | 5.28 | $5.14 | 178900 |
| 2024-12-17 | 5.30 | $5.22 | 150100 |
| 2024-12-16 | 5.30 | $5.25 | 149118 |
| 2024-12-13 | 5.31 | $5.29 | 176317 |
| 2024-12-12 | 5.31 | $5.31 | 124338 |
| 2024-12-11 | 5.31 | $5.31 | 106908 |
| 2024-12-10 | 5.31 | $5.27 | 191827 |
| 2024-12-09 | 5.32 | $5.34 | 99300 |
| 2024-12-06 | 5.31 | $5.38 | 59623 |
| 2024-12-05 | 5.31 | $5.34 | 133715 |
| 2024-12-04 | 5.30 | $5.34 | 133400 |
| 2024-12-03 | 5.30 | $5.31 | 91340 |
| 2024-12-02 | 5.30 | $5.33 | 105600 |
| 2024-11-29 | 5.30 | $5.30 | 56200 |
| 2024-11-27 | 5.30 | $5.29 | 120641 |
| 2024-11-26 | 5.30 | $5.28 | 85600 |
| 2024-11-25 | 5.30 | $5.23 | 145700 |
| 2024-11-22 | 5.30 | $5.26 | 179300 |
| 2024-11-21 | 5.31 | $5.27 | 325120 |
| 2024-11-20 | 5.31 | $5.25 | 246800 |
| 2024-11-19 | 5.32 | $5.25 | 308009 |
| 2024-11-18 | 5.33 | $5.24 | 233416 |
| 2024-11-15 | 5.34 | $5.18 | 109400 |
| 2024-11-14 | 5.35 | $5.29 | 185900 |
| 2024-11-13 | 5.36 | $5.32 | 297617 |
| 2024-11-12 | 5.36 | $5.39 | 160283 |
| 2024-11-11 | 5.36 | $5.44 | 119600 |
| 2024-11-08 | 5.35 | $5.42 | 115100 |
| 2024-11-07 | 5.34 | $5.42 | 141700 |
| 2024-11-06 | 5.34 | $5.39 | 274700 |
| 2024-11-05 | 5.33 | $5.30 | 148540 |
| 2024-11-04 | 5.33 | $5.23 | 192900 |
| 2024-11-01 | 5.35 | $5.23 | 175404 |
| 2024-10-31 | 5.36 | $5.23 | 195597 |
| 2024-10-30 | 5.37 | $5.28 | 102000 |
| 2024-10-29 | 5.38 | $5.28 | 334846 |
| 2024-10-28 | 5.39 | $5.28 | 135443 |
| 2024-10-25 | 5.40 | $5.27 | 285242 |
| 2024-10-24 | 5.42 | $5.34 | 286500 |
| 2024-10-23 | 5.42 | $5.38 | 210839 |
| 2024-10-22 | 5.43 | $5.41 | 104536 |
| 2024-10-21 | 5.43 | $5.41 | 162320 |
| 2024-10-18 | 5.43 | $5.43 | 112100 |
| 2024-10-17 | 5.43 | $5.47 | 191444 |
| 2024-10-16 | 5.43 | $5.49 | 111933 |
| 2024-10-15 | 5.42 | $5.49 | 169400 |
| 2024-10-14 | 5.42 | $5.50 | 53600 |
| 2024-10-11 | 5.41 | $5.46 | 99110 |
| 2024-10-10 | 5.40 | $5.46 | 44323 |
| 2024-10-09 | 5.40 | $5.44 | 116000 |
| 2024-10-08 | 5.39 | $5.44 | 187900 |
| 2024-10-07 | 5.39 | $5.42 | 81700 |
| 2024-10-04 | 5.38 | $5.45 | 90230 |
| 2024-10-03 | 5.38 | $5.44 | 180700 |
| 2024-10-02 | 5.37 | $5.46 | 185742 |
| 2024-10-01 | 5.36 | $5.42 | 271645 |
| 2024-09-30 | 5.36 | $5.45 | 136300 |
| 2024-09-27 | 5.35 | $5.45 | 136000 |
| 2024-09-26 | 5.33 | $5.42 | 93441 |
| 2024-09-25 | 5.33 | $5.40 | 200524 |
| 2024-09-24 | 5.32 | $5.38 | 85700 |
| 2024-09-23 | 5.31 | $5.35 | 165303 |
| 2024-09-20 | 5.31 | $5.34 | 172701 |
| 2024-09-19 | 5.30 | $5.35 | 112604 |
| 2024-09-18 | 5.30 | $5.31 | 177933 |
| 2024-09-17 | 5.30 | $5.30 | 97100 |
| 2024-09-16 | 5.30 | $5.36 | 148400 |
| 2024-09-13 | 5.29 | $5.33 | 120527 |
| 2024-09-12 | 5.29 | $5.32 | 31900 |
| 2024-09-11 | 5.28 | $5.28 | 128200 |
| 2024-09-10 | 5.28 | $5.28 | 141716 |
| 2024-09-09 | 5.28 | $5.30 | 108800 |
| 2024-09-06 | 5.28 | $5.22 | 139400 |
| 2024-09-05 | 5.29 | $5.27 | 135600 |
| 2024-09-04 | 5.29 | $5.30 | 122800 |
| 2024-09-03 | 5.29 | $5.27 | 199231 |
| 2024-08-30 | 5.29 | $5.34 | 107433 |
| 2024-08-29 | 5.29 | $5.33 | 138700 |
| 2024-08-28 | 5.28 | $5.28 | 243100 |
| 2024-08-27 | 5.28 | $5.29 | 175602 |
| 2024-08-26 | 5.28 | $5.30 | 169300 |
| 2024-08-23 | 5.28 | $5.33 | 177800 |
| 2024-08-22 | 5.28 | $5.29 | 133000 |
| 2024-08-21 | 5.27 | $5.33 | 95500 |
| 2024-08-20 | 5.27 | $5.31 | 233917 |
| 2024-08-19 | 5.26 | $5.33 | 144400 |
| 2024-08-16 | 5.26 | $5.35 | 137734 |
| 2024-08-15 | 5.25 | $5.36 | 263830 |
| 2024-08-14 | 5.24 | $5.23 | 157828 |
| 2024-08-13 | 5.24 | $5.25 | 107806 |
| 2024-08-12 | 5.24 | $5.20 | 130500 |
| 2024-08-09 | 5.24 | $5.15 | 117715 |
| 2024-08-08 | 5.25 | $5.16 | 150300 |
| 2024-08-07 | 5.26 | $5.08 | 296600 |
| 2024-08-06 | 5.28 | $5.13 | 371800 |
| 2024-08-05 | 5.29 | $4.94 | 352000 |
| 2024-08-02 | 5.33 | $5.15 | 220512 |
| 2024-08-01 | 5.35 | $5.29 | 168700 |
| 2024-07-31 | 5.35 | $5.41 | 159442 |
| 2024-07-30 | 5.35 | $5.30 | 110600 |
| 2024-07-29 | 5.35 | $5.31 | 128200 |
| 2024-07-26 | 5.36 | $5.27 | 175700 |
| 2024-07-25 | 5.37 | $5.28 | 142760 |
| 2024-07-24 | 5.38 | $5.27 | 211900 |
| 2024-07-23 | 5.39 | $5.35 | 149900 |
| 2024-07-22 | 5.39 | $5.38 | 194500 |
| 2024-07-19 | 5.39 | $5.30 | 187500 |
| 2024-07-18 | 5.40 | $5.35 | 182239 |
| 2024-07-17 | 5.41 | $5.42 | 189300 |
| 2024-07-16 | 5.41 | $5.53 | 180600 |
| 2024-07-15 | 5.39 | $5.50 | 320200 |
| 2024-07-12 | 5.38 | $5.54 | 129716 |
| 2024-07-11 | 5.37 | $5.55 | 281100 |
| 2024-07-10 | 5.35 | $5.58 | 192900 |
| 2024-07-09 | 5.32 | $5.52 | 319039 |
| 2024-07-08 | 5.30 | $5.49 | 217919 |
| 2024-07-05 | 5.28 | $5.44 | 203690 |
| 2024-07-03 | 5.27 | $5.41 | 58300 |
| 2024-07-02 | 5.25 | $5.37 | 113911 |
| 2024-07-01 | 5.24 | $5.31 | 161208 |
| 2024-06-28 | 5.23 | $5.38 | 119006 |
| 2024-06-27 | 5.22 | $5.33 | 132644 |
| 2024-06-26 | 5.20 | $5.27 | 258203 |
| 2024-06-25 | 5.20 | $5.24 | 155700 |
| 2024-06-24 | 5.19 | $5.28 | 83442 |
| 2024-06-21 | 5.18 | $5.29 | 120800 |
| 2024-06-20 | 5.17 | $5.27 | 257953 |
| 2024-06-18 | 5.16 | $5.24 | 152106 |
| 2024-06-17 | 5.15 | $5.26 | 115317 |
| 2024-06-14 | 5.14 | $5.22 | 119100 |
| 2024-06-13 | 5.13 | $5.24 | 116146 |
| 2024-06-12 | 5.12 | $5.23 | 117000 |
| 2024-06-11 | 5.11 | $5.20 | 69700 |
| 2024-06-10 | 5.10 | $5.15 | 138900 |
| 2024-06-07 | 5.10 | $5.17 | 66100 |
| 2024-06-06 | 5.09 | $5.18 | 92600 |
| 2024-06-05 | 5.08 | $5.19 | 114600 |
| 2024-06-04 | 5.07 | $5.10 | 117518 |
| 2024-06-03 | 5.07 | $5.08 | 113700 |
| 2024-05-31 | 5.06 | $5.07 | 116700 |
| 2024-05-30 | 5.06 | $5.04 | 179800 |
| 2024-05-29 | 5.07 | $5.04 | 298900 |
| 2024-05-28 | 5.07 | $5.08 | 195113 |
| 2024-05-24 | 5.07 | $5.12 | 71029 |
| 2024-05-23 | 5.06 | $5.07 | 132100 |
| 2024-05-22 | 5.06 | $5.18 | 106512 |
| 2024-05-21 | 5.05 | $5.18 | 136600 |
| 2024-05-20 | 5.03 | $5.16 | 93948 |
| 2024-05-17 | 5.02 | $5.13 | 226928 |
| 2024-05-16 | 5.01 | $5.13 | 124700 |
| 2024-05-15 | 5.00 | $5.12 | 202146 |
| 2024-05-14 | 4.98 | $5.05 | 129546 |
| 2024-05-13 | 4.98 | $5.05 | 66018 |
| 2024-05-10 | 4.97 | $5.07 | 174936 |
| 2024-05-09 | 4.96 | $5.03 | 137500 |
| 2024-05-08 | 4.95 | $5.01 | 125104 |
| 2024-05-07 | 4.95 | $5.02 | 153412 |
| 2024-05-06 | 4.94 | $5.00 | 149100 |
| 2024-05-03 | 4.93 | $4.94 | 113230 |
| 2024-05-02 | 4.93 | $4.91 | 283900 |
| 2024-05-01 | 4.93 | $4.88 | 215900 |
| 2024-04-30 | 4.94 | $4.87 | 240747 |
| 2024-04-29 | 4.94 | $4.93 | 249528 |
| 2024-04-26 | 4.95 | $4.91 | 146514 |
| 2024-04-25 | 4.95 | $4.85 | 152700 |
| 2024-04-24 | 4.96 | $4.89 | 88000 |
| 2024-04-23 | 4.97 | $4.86 | 107700 |
| 2024-04-22 | 4.98 | $4.83 | 128320 |
| 2024-04-19 | 4.99 | $4.86 | 114200 |
| 2024-04-18 | 5.01 | $4.89 | 87113 |
| 2024-04-17 | 5.02 | $5.01 | 214500 |
| 2024-04-16 | 5.02 | $4.95 | 116800 |
| 2024-04-15 | 5.03 | $4.95 | 242856 |
| 2024-04-12 | 5.04 | $5.01 | 152600 |
| 2024-04-11 | 5.04 | $5.06 | 88500 |
| 2024-04-10 | 5.04 | $5.01 | 117200 |
| 2024-04-09 | 5.04 | $5.08 | 51100 |
| 2024-04-08 | 5.04 | $5.09 | 61017 |
| 2024-04-05 | 5.03 | $5.09 | 119441 |
| 2024-04-04 | 5.03 | $5.01 | 204800 |
| 2024-04-03 | 5.03 | $5.07 | 149300 |
| 2024-04-02 | 5.03 | $5.02 | 96110 |
| 2024-04-01 | 5.03 | $5.04 | 178200 |
| 2024-03-28 | 5.02 | $5.08 | 113736 |
| 2024-03-27 | 5.02 | $5.08 | 139900 |
| 2024-03-26 | 5.01 | $5.07 | 81746 |
| 2024-03-25 | 5.01 | $5.07 | 172730 |
| 2024-03-22 | 5.00 | $5.09 | 108400 |
| 2024-03-21 | 4.99 | $5.10 | 186646 |
| 2024-03-20 | 4.98 | $5.05 | 183800 |
| 2024-03-19 | 4.97 | $4.98 | 83500 |
| 2024-03-18 | 4.97 | $4.93 | 89307 |
| 2024-03-15 | 4.97 | $4.93 | 79017 |
| 2024-03-14 | 4.98 | $4.93 | 228325 |
| 2024-03-13 | 4.98 | $5.06 | 117811 |
| 2024-03-12 | 4.97 | $5.02 | 125200 |
| 2024-03-11 | 4.97 | $5.00 | 129811 |
| 2024-03-08 | 4.97 | $5.05 | 172704 |
| 2024-03-07 | 4.96 | $5.07 | 202015 |
| 2024-03-06 | 4.95 | $5.01 | 187300 |
| 2024-03-05 | 4.94 | $4.98 | 189700 |
| 2024-03-04 | 4.93 | $5.01 | 214542 |
| 2024-03-01 | 4.93 | $5.02 | 215529 |
| 2024-02-29 | 4.92 | $4.97 | 126421 |
| 2024-02-28 | 4.91 | $4.94 | 53700 |
| 2024-02-27 | 4.91 | $4.96 | 124115 |
| 2024-02-26 | 4.90 | $4.96 | 129950 |
| 2024-02-23 | 4.90 | $4.96 | 330000 |
| 2024-02-22 | 4.89 | $4.95 | 71100 |
| 2024-02-21 | 4.88 | $4.88 | 97300 |
| 2024-02-20 | 4.88 | $4.88 | 257400 |
| 2024-02-16 | 4.88 | $4.96 | 69640 |
| 2024-02-15 | 4.88 | $4.99 | 142213 |
| 2024-02-14 | 4.86 | $5.02 | 117200 |
| 2024-02-13 | 4.85 | $4.90 | 130600 |
| 2024-02-12 | 4.84 | $5.02 | 155308 |
| 2024-02-09 | 4.82 | $5.02 | 121437 |
| 2024-02-08 | 4.80 | $4.97 | 170500 |
| 2024-02-07 | 4.78 | $4.97 | 130200 |
| 2024-02-06 | 4.77 | $4.91 | 129035 |
| 2024-02-05 | 4.75 | $4.87 | 82508 |
| 2024-02-02 | 4.74 | $4.86 | 392702 |
| 2024-02-01 | 4.72 | $4.84 | 362900 |
| 2024-01-31 | 4.71 | $4.76 | 226223 |
| 2024-01-30 | 4.71 | $4.82 | 307923 |
| 2024-01-29 | 4.70 | $4.81 | 268503 |
| 2024-01-26 | 4.68 | $4.77 | 138900 |
| 2024-01-25 | 4.67 | $4.76 | 155203 |
| 2024-01-24 | 4.66 | $4.71 | 195418 |
| 2024-01-23 | 4.66 | $4.65 | 157400 |
| 2024-01-22 | 4.66 | $4.66 | 199700 |
| 2024-01-19 | 4.66 | $4.65 | 229135 |
| 2024-01-18 | 4.66 | $4.61 | 210312 |
| 2024-01-17 | 4.67 | $4.65 | 156164 |
| 2024-01-16 | 4.67 | $4.68 | 102900 |
| 2024-01-12 | 4.67 | $4.71 | 97800 |
| 2024-01-11 | 4.66 | $4.70 | 101600 |
| 2024-01-10 | 4.66 | $4.72 | 91615 |
| 2024-01-09 | 4.65 | $4.69 | 150800 |
| 2024-01-08 | 4.65 | $4.69 | 105600 |
| 2024-01-05 | 4.65 | $4.65 | 101816 |
| 2024-01-04 | 4.65 | $4.63 | 163223 |
| 2024-01-03 | 4.65 | $4.61 | 198007 |
| 2024-01-02 | 4.65 | $4.65 | 176900 |
| 2023-12-29 | 4.65 | $4.70 | 269835 |
| 2023-12-28 | 4.65 | $4.70 | 332300 |
| 2023-12-27 | 4.64 | $4.70 | 383030 |
| 2023-12-26 | 4.64 | $4.69 | 346100 |
| 2023-12-22 | 4.63 | $4.67 | 199000 |
| 2023-12-21 | 4.63 | $4.65 | 153601 |
| 2023-12-20 | 4.62 | $4.68 | 473548 |
| 2023-12-19 | 4.62 | $4.71 | 399200 |
| 2023-12-18 | 4.61 | $4.69 | 161449 |
| 2023-12-15 | 4.60 | $4.67 | 133100 |
| 2023-12-14 | 4.59 | $4.68 | 204936 |
| 2023-12-13 | 4.58 | $4.69 | 211043 |
| 2023-12-12 | 4.57 | $4.60 | 153200 |
| 2023-12-11 | 4.57 | $4.61 | 137542 |
| 2023-12-08 | 4.56 | $4.60 | 82900 |
| 2023-12-07 | 4.56 | $4.59 | 141600 |
| 2023-12-06 | 4.55 | $4.57 | 104026 |
| 2023-12-05 | 4.55 | $4.55 | 108515 |
| 2023-12-04 | 4.55 | $4.62 | 176500 |
| 2023-12-01 | 4.55 | $4.68 | 215600 |
| 2023-11-30 | 4.53 | $4.61 | 130200 |
| 2023-11-29 | 4.52 | $4.59 | 172100 |
| 2023-11-28 | 4.52 | $4.60 | 126500 |
| 2023-11-27 | 4.51 | $4.58 | 134200 |
| 2023-11-24 | 4.50 | $4.63 | 102000 |
| 2023-11-22 | 4.49 | $4.60 | 227202 |
| 2023-11-21 | 4.47 | $4.56 | 101900 |
| 2023-11-20 | 4.47 | $4.57 | 126300 |
| 2023-11-17 | 4.45 | $4.55 | 262229 |
| 2023-11-16 | 4.44 | $4.55 | 114016 |
| 2023-11-15 | 4.43 | $4.60 | 99115 |
| 2023-11-14 | 4.42 | $4.62 | 128026 |
| 2023-11-13 | 4.40 | $4.51 | 118300 |
| 2023-11-10 | 4.38 | $4.46 | 90400 |
| 2023-11-09 | 4.37 | $4.42 | 164200 |
| 2023-11-08 | 4.37 | $4.47 | 131300 |
| 2023-11-07 | 4.36 | $4.50 | 64900 |
| 2023-11-06 | 4.34 | $4.48 | 139000 |
| 2023-11-03 | 4.33 | $4.49 | 149600 |
| 2023-11-02 | 4.31 | $4.44 | 159300 |
| 2023-11-01 | 4.30 | $4.28 | 214338 |
| 2023-10-31 | 4.30 | $4.20 | 194806 |
| 2023-10-30 | 4.31 | $4.17 | 143200 |
| 2023-10-27 | 4.33 | $4.13 | 268736 |
| 2023-10-26 | 4.35 | $4.16 | 118120 |
| 2023-10-25 | 4.37 | $4.21 | 214500 |
| 2023-10-24 | 4.39 | $4.25 | 132143 |
| 2023-10-23 | 4.40 | $4.22 | 206011 |
| 2023-10-20 | 4.42 | $4.23 | 138834 |
| 2023-10-19 | 4.44 | $4.33 | 126700 |
| 2023-10-18 | 4.45 | $4.39 | 221910 |
| 2023-10-17 | 4.46 | $4.45 | 269700 |
| 2023-10-16 | 4.46 | $4.44 | 267007 |
| 2023-10-13 | 4.46 | $4.37 | 344900 |
| 2023-10-12 | 4.47 | $4.42 | 189900 |
| 2023-10-11 | 4.47 | $4.45 | 266600 |
| 2023-10-10 | 4.48 | $4.47 | 194200 |
| 2023-10-09 | 4.48 | $4.40 | 175146 |
| 2023-10-06 | 4.49 | $4.38 | 179143 |
| 2023-10-05 | 4.50 | $4.31 | 108800 |
| 2023-10-04 | 4.52 | $4.33 | 213145 |
| 2023-10-03 | 4.54 | $4.33 | 232607 |
| 2023-10-02 | 4.56 | $4.42 | 252130 |
| 2023-09-29 | 4.57 | $4.43 | 174300 |
| 2023-09-28 | 4.59 | $4.42 | 108500 |
| 2023-09-27 | 4.60 | $4.37 | 315000 |
| 2023-09-26 | 4.63 | $4.33 | 211233 |
| 2023-09-25 | 4.66 | $4.43 | 409238 |
| 2023-09-22 | 4.68 | $4.43 | 147200 |
| 2023-09-21 | 4.71 | $4.49 | 277600 |
| 2023-09-20 | 4.73 | $4.59 | 312336 |
| 2023-09-19 | 4.75 | $4.65 | 178100 |
| 2023-09-18 | 4.76 | $4.67 | 102533 |
| 2023-09-15 | 4.77 | $4.67 | 133412 |
| 2023-09-14 | 4.78 | $4.71 | 239316 |
| 2023-09-13 | 4.79 | $4.64 | 334000 |
| 2023-09-12 | 4.80 | $4.68 | 108831 |
| 2023-09-11 | 4.82 | $4.74 | 91627 |
| 2023-09-08 | 4.82 | $4.72 | 113835 |
| 2023-09-07 | 4.83 | $4.77 | 151110 |
| 2023-09-06 | 4.84 | $4.73 | 161304 |
| 2023-09-05 | 4.85 | $4.80 | 173200 |
| 2023-09-01 | 4.86 | $4.83 | 191713 |
| 2023-08-31 | 4.86 | $4.86 | 220303 |
| 2023-08-30 | 4.86 | $4.85 | 180100 |
| 2023-08-29 | 4.86 | $4.83 | 222800 |
| 2023-08-28 | 4.87 | $4.78 | 94927 |
| 2023-08-25 | 4.88 | $4.75 | 132200 |
| 2023-08-24 | 4.89 | $4.74 | 216700 |
| 2023-08-23 | 4.90 | $4.85 | 123041 |
| 2023-08-22 | 4.91 | $4.77 | 121516 |
| 2023-08-21 | 4.93 | $4.77 | 152841 |
| 2023-08-18 | 4.94 | $4.75 | 89926 |
| 2023-08-17 | 4.96 | $4.75 | 213300 |
| 2023-08-16 | 4.98 | $4.90 | 163300 |
| 2023-08-15 | 4.99 | $4.92 | 211400 |
| 2023-08-14 | 5.00 | $4.96 | 115400 |
| 2023-08-11 | 5.01 | $4.93 | 76900 |
| 2023-08-10 | 5.01 | $4.98 | 152800 |
| 2023-08-09 | 5.02 | $4.99 | 240800 |
| 2023-08-08 | 5.02 | $5.01 | 175150 |
| 2023-08-07 | 5.02 | $5.02 | 172603 |
| 2023-08-04 | 5.02 | $4.96 | 164222 |
| 2023-08-03 | 5.03 | $4.96 | 115500 |
| 2023-08-02 | 5.03 | $5.02 | 192125 |
| 2023-08-01 | 5.04 | $5.09 | 281500 |
| 2023-07-31 | 5.03 | $5.13 | 169400 |
| 2023-07-28 | 5.02 | $5.08 | 171300 |
| 2023-07-27 | 5.01 | $5.00 | 179336 |
| 2023-07-26 | 5.01 | $5.01 | 166000 |
| 2023-07-25 | 5.01 | $4.99 | 295623 |
| 2023-07-24 | 5.02 | $5.04 | 212900 |
| 2023-07-21 | 5.02 | $5.03 | 373641 |
| 2023-07-20 | 5.01 | $5.05 | 343200 |
| 2023-07-19 | 5.01 | $5.14 | 173800 |
| 2023-07-18 | 5.00 | $5.16 | 302918 |
| 2023-07-17 | 4.98 | $5.10 | 214418 |
| 2023-07-14 | 4.97 | $5.07 | 134126 |
| 2023-07-13 | 4.96 | $5.11 | 156023 |
| 2023-07-12 | 4.94 | $5.08 | 272100 |
| 2023-07-11 | 4.92 | $5.00 | 319400 |
| 2023-07-10 | 4.92 | $4.88 | 143440 |
| 2023-07-07 | 4.92 | $5.02 | 440421 |
| 2023-07-06 | 4.91 | $5.02 | 292300 |
| 2023-07-05 | 4.90 | $5.04 | 361900 |
| 2023-07-03 | 4.88 | $5.10 | 313728 |
| 2023-06-30 | 4.86 | $5.01 | 430303 |
| 2023-06-29 | 4.84 | $4.92 | 125800 |
| 2023-06-28 | 4.84 | $4.92 | 313100 |
| 2023-06-27 | 4.83 | $4.91 | 199848 |
| 2023-06-26 | 4.82 | $4.84 | 365700 |
| 2023-06-23 | 4.82 | $4.79 | 71400 |
| 2023-06-22 | 4.82 | $4.84 | 155412 |
| 2023-06-21 | 4.82 | $4.83 | 256228 |
| 2023-06-20 | 4.81 | $4.85 | 160915 |
| 2023-06-16 | 4.81 | $4.88 | 250100 |
| 2023-06-15 | 4.80 | $4.95 | 215207 |
| 2023-06-14 | 4.79 | $4.93 | 319100 |
| 2023-06-13 | 4.77 | $4.95 | 367800 |
| 2023-06-12 | 4.75 | $4.84 | 281300 |
| 2023-06-09 | 4.75 | $4.85 | 64506 |
| 2023-06-08 | 4.73 | $4.83 | 208421 |
| 2023-06-07 | 4.72 | $4.85 | 270100 |
| 2023-06-06 | 4.71 | $4.82 | 236600 |
| 2023-06-05 | 4.70 | $4.70 | 206781 |
| 2023-06-02 | 4.70 | $4.80 | 122329 |
| 2023-06-01 | 4.69 | $4.72 | 272000 |
| 2023-05-31 | 4.69 | $4.68 | 337342 |
| 2023-05-30 | 4.69 | $4.62 | 147318 |
| 2023-05-26 | 4.69 | $4.59 | 132045 |
| 2023-05-25 | 4.70 | $4.56 | 109937 |
| 2023-05-24 | 4.72 | $4.58 | 229700 |
| 2023-05-23 | 4.73 | $4.59 | 523903 |
| 2023-05-22 | 4.75 | $4.71 | 266216 |
| 2023-05-19 | 4.75 | $4.69 | 133900 |
| 2023-05-18 | 4.76 | $4.73 | 329600 |
| 2023-05-17 | 4.76 | $4.75 | 206000 |
| 2023-05-16 | 4.76 | $4.75 | 304419 |
| 2023-05-15 | 4.77 | $4.75 | 142737 |
| 2023-05-12 | 4.77 | $4.75 | 124900 |
| 2023-05-11 | 4.77 | $4.78 | 136003 |
| 2023-05-10 | 4.77 | $4.76 | 224905 |
| 2023-05-09 | 4.77 | $4.71 | 179827 |
| 2023-05-08 | 4.77 | $4.79 | 142544 |
| 2023-05-05 | 4.77 | $4.77 | 212752 |
| 2023-05-04 | 4.77 | $4.65 | 169900 |
| 2023-05-03 | 4.79 | $4.69 | 91321 |
| 2023-05-02 | 4.80 | $4.74 | 139100 |
| 2023-05-01 | 4.80 | $4.82 | 139934 |
| 2023-04-28 | 4.80 | $4.80 | 250300 |
| 2023-04-27 | 4.80 | $4.75 | 189941 |
| 2023-04-26 | 4.80 | $4.79 | 425132 |
| 2023-04-25 | 4.81 | $4.71 | 165600 |
| 2023-04-24 | 4.82 | $4.75 | 144900 |
| 2023-04-21 | 4.82 | $4.77 | 169800 |
| 2023-04-20 | 4.83 | $4.74 | 136629 |
| 2023-04-19 | 4.84 | $4.83 | 173343 |
| 2023-04-18 | 4.84 | $4.90 | 288800 |
| 2023-04-17 | 4.83 | $4.88 | 202729 |
| 2023-04-14 | 4.83 | $4.89 | 198700 |
| 2023-04-13 | 4.82 | $4.82 | 225919 |
| 2023-04-12 | 4.82 | $4.85 | 129927 |
| 2023-04-11 | 4.82 | $4.84 | 191348 |
| 2023-04-10 | 4.82 | $4.88 | 130717 |
| 2023-04-06 | 4.81 | $4.92 | 190300 |
| 2023-04-05 | 4.80 | $4.89 | 173250 |
| 2023-04-04 | 4.79 | $4.92 | 287900 |
| 2023-04-03 | 4.77 | $4.91 | 367971 |
| 2023-03-31 | 4.76 | $4.89 | 417046 |
| 2023-03-30 | 4.75 | $4.75 | 125932 |
| 2023-03-29 | 4.75 | $4.72 | 171609 |
| 2023-03-28 | 4.75 | $4.66 | 176100 |
| 2023-03-27 | 4.76 | $4.70 | 125816 |
| 2023-03-24 | 4.77 | $4.72 | 111912 |
| 2023-03-23 | 4.77 | $4.68 | 311806 |
| 2023-03-22 | 4.78 | $4.65 | 295650 |
| 2023-03-21 | 4.79 | $4.75 | 261600 |
| 2023-03-20 | 4.80 | $4.64 | 187100 |
| 2023-03-17 | 4.81 | $4.59 | 122800 |
| 2023-03-16 | 4.84 | $4.68 | 252314 |
| 2023-03-15 | 4.85 | $4.64 | 396211 |
| 2023-03-14 | 4.88 | $4.81 | 380235 |
| 2023-03-13 | 4.88 | $4.70 | 363538 |
| 2023-03-10 | 4.90 | $4.72 | 225813 |
| 2023-03-09 | 4.92 | $4.82 | 236529 |
| 2023-03-08 | 4.93 | $4.87 | 82100 |
| 2023-03-07 | 4.94 | $4.87 | 202800 |
| 2023-03-06 | 4.95 | $4.93 | 212200 |
| 2023-03-03 | 4.95 | $4.93 | 345534 |
| 2023-03-02 | 4.95 | $4.87 | 199042 |
| 2023-03-01 | 4.96 | $4.91 | 188400 |
| 2023-02-28 | 4.96 | $4.89 | 247797 |
| 2023-02-27 | 4.97 | $4.90 | 175000 |
| 2023-02-24 | 4.98 | $4.89 | 195900 |
| 2023-02-23 | 4.99 | $4.91 | 299115 |
| 2023-02-22 | 5.00 | $4.86 | 240500 |
| 2023-02-21 | 5.01 | $4.89 | 323517 |
| 2023-02-17 | 5.02 | $4.94 | 206700 |
| 2023-02-16 | 5.03 | $4.96 | 376728 |
| 2023-02-15 | 5.04 | $5.08 | 396229 |
| 2023-02-14 | 5.04 | $5.03 | 146446 |
| 2023-02-13 | 5.04 | $5.02 | 306300 |
| 2023-02-10 | 5.04 | $4.95 | 357143 |
| 2023-02-09 | 5.05 | $4.96 | 378400 |
| 2023-02-08 | 5.06 | $5.00 | 445200 |
| 2023-02-07 | 5.06 | $5.01 | 187300 |
| 2023-02-06 | 5.07 | $4.97 | 337512 |
| 2023-02-03 | 5.08 | $5.04 | 150100 |
| 2023-02-02 | 5.08 | $5.13 | 676516 |
| 2023-02-01 | 5.08 | $5.07 | 386500 |
| 2023-01-31 | 5.08 | $5.00 | 279700 |
| 2023-01-30 | 5.09 | $4.94 | 342845 |
| 2023-01-27 | 5.10 | $5.04 | 284800 |
| 2023-01-26 | 5.11 | $5.03 | 213100 |
| 2023-01-25 | 5.12 | $5.01 | 284206 |
| 2023-01-24 | 5.13 | $5.02 | 363818 |
| 2023-01-23 | 5.14 | $4.99 | 473827 |
| 2023-01-20 | 5.16 | $4.96 | 657834 |
| 2023-01-19 | 5.18 | $4.98 | 202718 |
| 2023-01-18 | 5.20 | $5.06 | 536883 |
| 2023-01-17 | 5.22 | $5.14 | 366700 |
| 2023-01-13 | 5.23 | $5.14 | 367600 |
| 2023-01-12 | 5.23 | $5.10 | 529857 |
| 2023-01-11 | 5.25 | $5.10 | 1.1M |
| 2023-01-10 | 5.26 | $5.19 | 267600 |
| 2023-01-09 | 5.27 | $5.10 | 440695 |
| 2023-01-06 | 5.29 | $5.15 | 412000 |
| 2023-01-05 | 5.30 | $5.15 | 352400 |
| 2023-01-04 | 5.32 | $5.15 | 295875 |
| 2023-01-03 | 5.34 | $5.14 | 354300 |
| 2022-12-30 | 5.36 | $5.07 | 512533 |
| 2022-12-29 | 5.39 | $5.05 | 445800 |
| 2022-12-28 | 5.43 | $5.00 | 450324 |
| 2022-12-27 | 5.47 | $5.08 | 631700 |
| 2022-12-23 | 5.51 | $5.19 | 460418 |
| 2022-12-22 | 5.55 | $5.16 | 536833 |
| 2022-12-21 | 5.59 | $5.25 | 949300 |
| 2022-12-20 | 5.62 | $5.32 | 514400 |
| 2022-12-19 | 5.65 | $5.41 | 539552 |
| 2022-12-16 | 5.68 | $5.55 | 614700 |
| 2022-12-15 | 5.69 | $5.55 | 670472 |
| 2022-12-14 | 5.71 | $5.63 | 441200 |
| 2022-12-13 | 5.71 | $5.67 | 489615 |
| 2022-12-12 | 5.72 | $5.69 | 292700 |
| 2022-12-09 | 5.72 | $5.60 | 182041 |
| 2022-12-08 | 5.74 | $5.64 | 208900 |
| 2022-12-07 | 5.75 | $5.62 | 260210 |
| 2022-12-06 | 5.76 | $5.58 | 302905 |
| 2022-12-05 | 5.78 | $5.66 | 448500 |
| 2022-12-02 | 5.79 | $5.85 | 349200 |
| 2022-12-01 | 5.78 | $5.79 | 312306 |
| 2022-11-30 | 5.78 | $5.70 | 454200 |
| 2022-11-29 | 5.79 | $5.57 | 370536 |
| 2022-11-28 | 5.81 | $5.61 | 647940 |
| 2022-11-25 | 5.84 | $5.72 | 280215 |
| 2022-11-23 | 5.85 | $5.72 | 825106 |
| 2022-11-22 | 5.86 | $5.75 | 722001 |
| 2022-11-21 | 5.87 | $5.79 | 495436 |
| 2022-11-18 | 5.88 | $5.83 | 507800 |
| 2022-11-17 | 5.89 | $5.98 | 463200 |
| 2022-11-16 | 5.88 | $6.22 | 346600 |
| 2022-11-15 | 5.84 | $6.30 | 462243 |
| 2022-11-14 | 5.79 | $6.12 | 265037 |
| 2022-11-11 | 5.76 | $6.17 | 217005 |
| 2022-11-10 | 5.72 | $6.07 | 339324 |
| 2022-11-09 | 5.68 | $5.68 | 98247 |
| 2022-11-08 | 5.68 | $5.75 | 287120 |
| 2022-11-07 | 5.67 | $5.76 | 301900 |
| 2022-11-04 | 5.66 | $5.60 | 266100 |
| 2022-11-03 | 5.67 | $5.68 | 192121 |
| 2022-11-02 | 5.67 | $5.67 | 210150 |
| 2022-11-01 | 5.67 | $5.87 | 280374 |
| 2022-10-31 | 5.65 | $5.74 | 212100 |
| 2022-10-28 | 5.64 | $5.68 | 151700 |
| 2022-10-27 | 5.63 | $5.58 | 223800 |
| 2022-10-26 | 5.64 | $5.50 | 162424 |
| 2022-10-25 | 5.65 | $5.52 | 262500 |
| 2022-10-24 | 5.67 | $5.42 | 276800 |
| 2022-10-21 | 5.69 | $5.42 | 272200 |
| 2022-10-20 | 5.72 | $5.46 | 185700 |
| 2022-10-19 | 5.75 | $5.56 | 200531 |
| 2022-10-18 | 5.77 | $5.67 | 227800 |
| 2022-10-17 | 5.78 | $5.55 | 261020 |
| 2022-10-14 | 5.80 | $5.43 | 119747 |
| 2022-10-13 | 5.84 | $5.54 | 212417 |
| 2022-10-12 | 5.88 | $5.45 | 118800 |
| 2022-10-11 | 5.92 | $5.51 | 210347 |
| 2022-10-10 | 5.96 | $5.44 | 206144 |
| 2022-10-07 | 6.02 | $5.54 | 156310 |
| 2022-10-06 | 6.07 | $5.68 | 182620 |
| 2022-10-05 | 6.11 | $5.73 | 186800 |
| 2022-10-04 | 6.15 | $5.89 | 422900 |
| 2022-10-03 | 6.18 | $5.76 | 338926 |
| 2022-09-30 | 6.22 | $5.56 | 178924 |
| 2022-09-29 | 6.29 | $5.54 | 213000 |
| 2022-09-28 | 6.37 | $5.76 | 295423 |
| 2022-09-27 | 6.44 | $5.51 | 209000 |
| 2022-09-26 | 6.53 | $5.54 | 209884 |
| 2022-09-23 | 6.64 | $5.64 | 423300 |
| 2022-09-22 | 6.74 | $5.92 | 284305 |
| 2022-09-21 | 6.83 | $6.14 | 365700 |
| 2022-09-20 | 6.90 | $6.32 | 272308 |
| 2022-09-19 | 6.96 | $6.48 | 360100 |
| 2022-09-16 | 7.01 | $6.68 | 269400 |
| 2022-09-15 | 7.05 | $6.83 | 213500 |
| 2022-09-14 | 7.07 | $6.77 | 146100 |
| 2022-09-13 | 7.10 | $6.72 | 513145 |
| 2022-09-12 | 7.14 | $7.00 | 160800 |
| 2022-09-09 | 7.16 | $6.94 | 122827 |
| 2022-09-08 | 7.18 | $6.92 | 112511 |
| 2022-09-07 | 7.21 | $6.87 | 191843 |
| 2022-09-06 | 7.24 | $6.85 | 219346 |
| 2022-09-02 | 7.28 | $6.93 | 106716 |
| 2022-09-01 | 7.32 | $6.92 | 174911 |
| 2022-08-31 | 7.36 | $7.07 | 152900 |
| 2022-08-30 | 7.39 | $7.09 | 142800 |
| 2022-08-29 | 7.43 | $7.16 | 166300 |
| 2022-08-26 | 7.46 | $7.20 | 110400 |
| 2022-08-25 | 7.48 | $7.38 | 110800 |
| 2022-08-24 | 7.49 | $7.31 | 91700 |
| 2022-08-23 | 7.51 | $7.30 | 124000 |
| 2022-08-22 | 7.53 | $7.26 | 132000 |
| 2022-08-19 | 7.56 | $7.43 | 154800 |
| 2022-08-18 | 7.58 | $7.53 | 141100 |
| 2022-08-17 | 7.58 | $7.64 | 367727 |
| 2022-08-16 | 7.58 | $7.66 | 184508 |
| 2022-08-15 | 7.57 | $7.68 | 178400 |
| 2022-08-12 | 7.56 | $7.66 | 115549 |
| 2022-08-11 | 7.54 | $7.67 | 179729 |
| 2022-08-10 | 7.53 | $7.66 | 213627 |
| 2022-08-09 | 7.52 | $7.60 | 130882 |
| 2022-08-08 | 7.51 | $7.51 | 144110 |
| 2022-08-05 | 7.51 | $7.55 | 257700 |
| 2022-08-04 | 7.50 | $7.67 | 206200 |
| 2022-08-03 | 7.49 | $7.80 | 223902 |
| 2022-08-02 | 7.45 | $7.69 | 233442 |
| 2022-08-01 | 7.43 | $7.66 | 211642 |
| 2022-07-29 | 7.40 | $7.63 | 206713 |
| 2022-07-28 | 7.38 | $7.50 | 181147 |
| 2022-07-27 | 7.37 | $7.37 | 198600 |
| 2022-07-26 | 7.37 | $7.28 | 113143 |
| 2022-07-25 | 7.38 | $7.32 | 110200 |
| 2022-07-22 | 7.38 | $7.29 | 102500 |
| 2022-07-21 | 7.39 | $7.36 | 171238 |
| 2022-07-20 | 7.40 | $7.32 | 195303 |
| 2022-07-19 | 7.40 | $7.37 | 134128 |
| 2022-07-18 | 7.41 | $7.24 | 100228 |
| 2022-07-15 | 7.43 | $7.42 | 386456 |
| 2022-07-14 | 7.43 | $7.36 | 166503 |
| 2022-07-13 | 7.43 | $7.37 | 137200 |
| 2022-07-12 | 7.44 | $7.41 | 75141 |
| 2022-07-11 | 7.44 | $7.39 | 133688 |
| 2022-07-08 | 7.45 | $7.50 | 83433 |
| 2022-07-07 | 7.44 | $7.50 | 93700 |
| 2022-07-06 | 7.44 | $7.45 | 76200 |
| 2022-07-05 | 7.44 | $7.52 | 247019 |
| 2022-07-01 | 7.43 | $7.41 | 172700 |
| 2022-06-30 | 7.43 | $7.35 | 176134 |
| 2022-06-29 | 7.44 | $7.36 | 136720 |
| 2022-06-28 | 7.45 | $7.31 | 172012 |
| 2022-06-27 | 7.46 | $7.27 | 80600 |
| 2022-06-24 | 7.48 | $7.29 | 126200 |
| 2022-06-23 | 7.50 | $7.04 | 108719 |
| 2022-06-22 | 7.55 | $6.91 | 317200 |
| 2022-06-21 | 7.62 | $7.05 | 198633 |
| 2022-06-17 | 7.68 | $6.84 | 273700 |
| 2022-06-16 | 7.76 | $6.81 | 401445 |
| 2022-06-15 | 7.87 | $7.44 | 281424 |
| 2022-06-14 | 7.91 | $7.40 | 319800 |
| 2022-06-13 | 7.96 | $7.53 | 309418 |
| 2022-06-10 | 8.01 | $7.95 | 255400 |
| 2022-06-09 | 8.02 | $8.01 | 113908 |
| 2022-06-08 | 8.02 | $8.12 | 143844 |
| 2022-06-07 | 8.00 | $8.11 | 254808 |
| 2022-06-06 | 7.99 | $8.03 | 175526 |
| 2022-06-03 | 7.99 | $7.87 | 135637 |
| 2022-06-02 | 8.00 | $7.97 | 216100 |
| 2022-06-01 | 8.01 | $7.91 | 215200 |
| 2022-05-31 | 8.02 | $7.91 | 277721 |
| 2022-05-27 | 8.03 | $7.93 | 168238 |
| 2022-05-26 | 8.04 | $7.80 | 247600 |
| 2022-05-25 | 8.06 | $7.63 | 172700 |
| 2022-05-24 | 8.11 | $7.52 | 288000 |
| 2022-05-23 | 8.17 | $7.79 | 264886 |
| 2022-05-20 | 8.21 | $7.91 | 132300 |
| 2022-05-19 | 8.24 | $7.95 | 166900 |
| 2022-05-18 | 8.27 | $8.21 | 153839 |
| 2022-05-17 | 8.28 | $8.28 | 174509 |
| 2022-05-16 | 8.28 | $8.00 | 215012 |
| 2022-05-13 | 8.31 | $8.00 | 199810 |
| 2022-05-12 | 8.34 | $7.83 | 320100 |
| 2022-05-11 | 8.39 | $7.79 | 229800 |
| 2022-05-10 | 8.46 | $7.86 | 286000 |
| 2022-05-09 | 8.52 | $7.82 | 218938 |
| 2022-05-06 | 8.60 | $8.19 | 231630 |
| 2022-05-05 | 8.64 | $8.11 | 274111 |
| 2022-05-04 | 8.69 | $8.43 | 256523 |
| 2022-05-03 | 8.72 | $8.24 | 222100 |
| 2022-05-02 | 8.77 | $8.35 | 207934 |
| 2022-04-29 | 8.82 | $8.33 | 206141 |
| 2022-04-28 | 8.87 | $8.57 | 152003 |
| 2022-04-27 | 8.90 | $8.40 | 129831 |
| 2022-04-26 | 8.95 | $8.38 | 121648 |
| 2022-04-25 | 9.01 | $8.65 | 247400 |
| 2022-04-22 | 9.05 | $8.61 | 207400 |
| 2022-04-21 | 9.10 | $8.83 | 231405 |
| 2022-04-20 | 9.12 | $9.04 | 162339 |
| 2022-04-19 | 9.13 | $8.97 | 158300 |
| 2022-04-18 | 9.15 | $8.73 | 302600 |
| 2022-04-14 | 9.19 | $9.03 | 296800 |
| 2022-04-13 | 9.21 | $9.08 | 149300 |
| 2022-04-12 | 9.22 | $8.95 | 183600 |
| 2022-04-11 | 9.25 | $9.01 | 111538 |
| 2022-04-08 | 9.28 | $9.20 | 111600 |
| 2022-04-07 | 9.29 | $9.11 | 169500 |
| 2022-04-06 | 9.31 | $9.16 | 165000 |
| 2022-04-05 | 9.32 | $9.37 | 162800 |
| 2022-04-04 | 9.32 | $9.47 | 108820 |
| 2022-04-01 | 9.30 | $9.45 | 157341 |
| 2022-03-31 | 9.28 | $9.41 | 109100 |
| 2022-03-30 | 9.27 | $9.40 | 119602 |
| 2022-03-29 | 9.26 | $9.46 | 174606 |
| 2022-03-28 | 9.24 | $9.35 | 99300 |
| 2022-03-25 | 9.22 | $9.27 | 139231 |
| 2022-03-24 | 9.22 | $9.23 | 226108 |
| 2022-03-23 | 9.22 | $9.20 | 187345 |
| 2022-03-22 | 9.22 | $9.41 | 223900 |
| 2022-03-21 | 9.20 | $9.04 | 114500 |
| 2022-03-18 | 9.22 | $9.13 | 110519 |
| 2022-03-17 | 9.22 | $9.11 | 132442 |
| 2022-03-16 | 9.24 | $9.21 | 201900 |
| 2022-03-15 | 9.24 | $8.95 | 136837 |
| 2022-03-14 | 9.27 | $8.87 | 217200 |
| 2022-03-11 | 9.31 | $9.07 | 188800 |
| 2022-03-10 | 9.34 | $9.15 | 216121 |
| 2022-03-09 | 9.36 | $9.07 | 216402 |
| 2022-03-08 | 9.39 | $8.97 | 288048 |
| 2022-03-07 | 9.43 | $8.86 | 212200 |
| 2022-03-04 | 9.49 | $9.16 | 166527 |
| 2022-03-03 | 9.53 | $9.28 | 195124 |
| 2022-03-02 | 9.55 | $9.38 | 173216 |
| 2022-03-01 | 9.57 | $9.21 | 212900 |
| 2022-02-28 | 9.61 | $9.39 | 181800 |
| 2022-02-25 | 9.63 | $9.39 | 189000 |
| 2022-02-24 | 9.66 | $9.21 | 465348 |
| 2022-02-23 | 9.70 | $8.98 | 225400 |
| 2022-02-22 | 9.78 | $9.03 | 494500 |
| 2022-02-18 | 9.86 | $9.50 | 180227 |
| 2022-02-17 | 9.89 | $9.65 | 212417 |
| 2022-02-16 | 9.92 | $9.93 | 343423 |
| 2022-02-15 | 9.92 | $9.70 | 219142 |
| 2022-02-14 | 9.94 | $9.38 | 255822 |
| 2022-02-11 | 10.00 | $9.61 | 266444 |
| 2022-02-10 | 10.04 | $9.83 | 276700 |
| 2022-02-09 | 10.07 | $10.00 | 357800 |
| 2022-02-08 | 10.07 | $9.90 | 394528 |
| 2022-02-07 | 10.09 | $9.68 | 505283 |
| 2022-02-04 | 10.13 | $9.84 | 274310 |
| 2022-02-03 | 10.16 | $9.76 | 217100 |
| 2022-02-02 | 10.21 | $10.02 | 199500 |
| 2022-02-01 | 10.23 | $9.99 | 249600 |
| 2022-01-31 | 10.25 | $9.92 | 285457 |
| 2022-01-28 | 10.29 | $9.65 | 164835 |
| 2022-01-27 | 10.35 | $9.46 | 258700 |
| 2022-01-26 | 10.45 | $9.49 | 404500 |
| 2022-01-25 | 10.55 | $9.54 | 321719 |
| 2022-01-24 | 10.65 | $9.71 | 1.0M |
| 2022-01-21 | 10.75 | $9.70 | 539700 |
| 2022-01-20 | 10.86 | $10.24 | 251300 |
| 2022-01-19 | 10.93 | $10.71 | 173217 |
| 2022-01-18 | 10.95 | $10.83 | 230938 |
| 2022-01-14 | 10.96 | $10.93 | 256211 |
| 2022-01-13 | 10.97 | $11.01 | 362600 |
| 2022-01-12 | 10.96 | $10.94 | 246925 |
| 2022-01-11 | 10.97 | $10.78 | 236901 |
| 2022-01-10 | 10.99 | $10.67 | 458500 |
| 2022-01-07 | 11.02 | $10.67 | 261400 |
| 2022-01-06 | 11.06 | $10.63 | 447606 |
| 2022-01-05 | 11.10 | $10.69 | 418400 |
| 2022-01-04 | 11.14 | $10.96 | 365026 |
| 2022-01-03 | 11.16 | $10.88 | 420949 |
| 2021-12-31 | 11.19 | $10.64 | 613915 |
| 2021-12-30 | 11.25 | $10.71 | 457000 |
| 2021-12-29 | 11.31 | $10.74 | 564048 |
| 2021-12-28 | 11.37 | $10.83 | 489631 |
| 2021-12-27 | 11.43 | $10.95 | 491200 |
| 2021-12-23 | 11.48 | $11.00 | 553700 |
| 2021-12-22 | 11.53 | $10.95 | 435200 |
| 2021-12-21 | 11.59 | $10.97 | 348800 |
| 2021-12-20 | 11.65 | $10.95 | 284400 |
| 2021-12-17 | 11.73 | $11.41 | 348209 |
| 2021-12-16 | 11.76 | $11.23 | 145100 |
| 2021-12-15 | 11.82 | $11.30 | 251736 |
| 2021-12-14 | 11.87 | $11.33 | 164018 |
| 2021-12-13 | 11.93 | $11.40 | 188500 |
| 2021-12-10 | 11.98 | $11.54 | 168247 |
| 2021-12-09 | 12.03 | $11.55 | 185156 |
| 2021-12-08 | 12.08 | $11.71 | 246079 |
| 2021-12-07 | 12.12 | $11.74 | 227238 |
| 2021-12-06 | 12.16 | $11.58 | 196100 |
| 2021-12-03 | 12.22 | $11.48 | 286410 |
| 2021-12-02 | 12.30 | $11.78 | 278941 |
| 2021-12-01 | 12.35 | $11.61 | 316000 |
| 2021-11-30 | 12.43 | $11.81 | 382511 |
| 2021-11-29 | 12.49 | $11.99 | 315843 |
| 2021-11-26 | 12.55 | $11.96 | 285937 |
| 2021-11-24 | 12.61 | $12.19 | 186019 |
| 2021-11-23 | 12.65 | $12.24 | 245800 |
| 2021-11-22 | 12.69 | $12.27 | 240937 |
| 2021-11-19 | 12.74 | $12.44 | 156200 |
| 2021-11-18 | 12.77 | $12.58 | 200246 |
| 2021-11-17 | 12.79 | $12.80 | 128223 |
| 2021-11-16 | 12.79 | $12.81 | 209200 |
| 2021-11-15 | 12.79 | $12.79 | 175615 |
| 2021-11-12 | 12.79 | $12.83 | 87900 |
| 2021-11-11 | 12.78 | $12.80 | 168449 |
| 2021-11-10 | 12.78 | $12.89 | 115200 |
| 2021-11-09 | 12.77 | $12.98 | 155022 |
| 2021-11-08 | 12.75 | $13.08 | 247332 |
| 2021-11-05 | 12.71 | $12.89 | 267000 |
| 2021-11-04 | 12.69 | $12.94 | 145019 |
| 2021-11-03 | 12.67 | $13.01 | 198600 |
| 2021-11-02 | 12.63 | $12.93 | 178942 |
| 2021-11-01 | 12.60 | $12.97 | 190818 |
| 2021-10-29 | 12.56 | $12.87 | 155100 |
| 2021-10-28 | 12.53 | $12.86 | 250033 |
| 2021-10-27 | 12.49 | $12.69 | 165901 |
| 2021-10-26 | 12.47 | $12.72 | 262436 |
| 2021-10-25 | 12.45 | $12.64 | 161232 |
| 2021-10-22 | 12.42 | $12.57 | 80900 |
| 2021-10-21 | 12.41 | $12.65 | 187100 |
| 2021-10-20 | 12.38 | $12.58 | 136000 |
| 2021-10-19 | 12.36 | $12.56 | 129100 |
| 2021-10-18 | 12.34 | $12.62 | 222053 |
| 2021-10-15 | 12.31 | $12.45 | 119700 |
| 2021-10-14 | 12.30 | $12.35 | 132305 |
| 2021-10-13 | 12.29 | $12.21 | 136342 |
| 2021-10-12 | 12.30 | $12.10 | 171928 |
| 2021-10-11 | 12.32 | $12.04 | 117412 |
| 2021-10-08 | 12.35 | $12.12 | 78341 |
| 2021-10-07 | 12.38 | $12.15 | 133211 |
| 2021-10-06 | 12.40 | $12.00 | 212900 |
| 2021-10-05 | 12.45 | $12.08 | 261435 |
| 2021-10-04 | 12.48 | $11.94 | 234999 |
| 2021-10-01 | 12.54 | $12.25 | 249700 |
| 2021-09-30 | 12.57 | $12.18 | 152358 |
| 2021-09-29 | 12.61 | $12.27 | 94800 |
| 2021-09-28 | 12.65 | $12.28 | 268600 |
| 2021-09-27 | 12.69 | $12.52 | 125200 |
| 2021-09-24 | 12.71 | $12.55 | 80234 |
| 2021-09-23 | 12.72 | $12.66 | 185200 |
| 2021-09-22 | 12.73 | $12.51 | 240400 |
| 2021-09-21 | 12.75 | $12.36 | 248509 |
| 2021-09-20 | 12.79 | $12.40 | 340541 |
| 2021-09-17 | 12.83 | $12.91 | 148700 |
| 2021-09-16 | 12.83 | $12.87 | 91306 |
| 2021-09-15 | 12.82 | $12.87 | 113600 |
| 2021-09-14 | 12.82 | $12.75 | 102300 |
| 2021-09-13 | 12.82 | $12.83 | 171000 |
| 2021-09-10 | 12.82 | $12.80 | 129520 |
| 2021-09-09 | 12.82 | $12.80 | 148700 |
| 2021-09-08 | 12.83 | $12.83 | 188012 |
| 2021-09-07 | 12.83 | $12.94 | 114800 |
| 2021-09-03 | 12.81 | $12.99 | 142812 |
| 2021-09-02 | 12.80 | $12.95 | 155900 |
| 2021-09-01 | 12.78 | $12.98 | 151000 |
| 2021-08-31 | 12.76 | $12.95 | 162700 |
| 2021-08-30 | 12.74 | $12.80 | 124539 |
| 2021-08-27 | 12.73 | $12.79 | 118409 |
| 2021-08-26 | 12.73 | $12.73 | 131300 |
| 2021-08-25 | 12.73 | $12.86 | 112400 |
| 2021-08-24 | 12.71 | $12.85 | 156106 |
| 2021-08-23 | 12.70 | $12.63 | 214619 |
| 2021-08-20 | 12.70 | $12.52 | 164800 |
| 2021-08-19 | 12.72 | $12.37 | 318000 |
| 2021-08-18 | 12.76 | $12.70 | 248361 |
| 2021-08-17 | 12.77 | $12.93 | 560126 |
| 2021-08-16 | 12.75 | $13.14 | 296138 |
| 2021-08-13 | 12.71 | $13.06 | 201922 |
| 2021-08-12 | 12.67 | $12.98 | 321036 |
| 2021-08-11 | 12.64 | $12.91 | 163023 |
| 2021-08-10 | 12.61 | $12.91 | 163403 |
| 2021-08-09 | 12.58 | $12.87 | 203528 |
| 2021-08-06 | 12.55 | $12.90 | 238842 |
| 2021-08-05 | 12.51 | $12.89 | 217142 |
| 2021-08-04 | 12.47 | $12.83 | 208426 |
| 2021-08-03 | 12.43 | $12.73 | 211100 |
| 2021-08-02 | 12.40 | $12.62 | 309900 |
| 2021-07-30 | 12.38 | $12.45 | 184746 |
| 2021-07-29 | 12.37 | $12.41 | 217819 |
| 2021-07-28 | 12.37 | $12.46 | 256843 |
| 2021-07-27 | 12.36 | $12.43 | 200200 |
| 2021-07-26 | 12.35 | $12.46 | 237700 |
| 2021-07-23 | 12.34 | $12.47 | 178700 |
| 2021-07-22 | 12.33 | $12.38 | 96544 |
| 2021-07-21 | 12.32 | $12.33 | 251700 |
| 2021-07-20 | 12.32 | $12.38 | 241600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.00
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.27
Average
6.39
Maximum
12.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.00 | $5.89 | 223400 |
| 2026-07-16 | 6.01 | $5.98 | 91545 |
| 2026-07-15 | 6.02 | $6.03 | 105119 |
| 2026-07-14 | 6.01 | $5.97 | 175000 |
| 2026-07-13 | 6.02 | $5.91 | 106400 |
| 2026-07-10 | 6.02 | $5.99 | 222707 |
| 2026-07-09 | 6.02 | $5.99 | 150800 |
| 2026-07-08 | 6.02 | $6.00 | 152274 |
| 2026-07-07 | 6.02 | $6.03 | 101700 |
| 2026-07-06 | 6.02 | $6.11 | 151301 |
| 2026-07-02 | 6.00 | $6.14 | 144100 |
| 2026-07-01 | 5.99 | $6.11 | 138529 |
| 2026-06-30 | 5.97 | $6.12 | 257700 |
| 2026-06-29 | 5.96 | $6.07 | 116052 |
| 2026-06-26 | 5.95 | $5.94 | 67200 |
| 2026-06-25 | 5.95 | $5.98 | 164235 |
| 2026-06-24 | 5.95 | $5.96 | 77548 |
| 2026-06-23 | 5.95 | $5.92 | 234904 |
| 2026-06-22 | 5.95 | $5.99 | 68700 |
| 2026-06-18 | 5.94 | $5.99 | 226900 |
| 2026-06-17 | 5.94 | $5.93 | 180300 |
| 2026-06-16 | 5.94 | $6.00 | 117600 |
| 2026-06-15 | 5.93 | $6.00 | 96422 |
| 2026-06-12 | 5.93 | $5.90 | 53900 |
| 2026-06-11 | 5.93 | $5.85 | 93068 |
| 2026-06-10 | 5.94 | $5.77 | 39505 |
| 2026-06-09 | 5.95 | $5.82 | 139027 |
| 2026-06-08 | 5.97 | $5.90 | 62600 |
| 2026-06-05 | 5.97 | $5.91 | 211313 |
| 2026-06-04 | 5.98 | $6.07 | 120219 |
| 2026-06-03 | 5.97 | $6.04 | 171944 |
| 2026-06-02 | 5.96 | $6.07 | 104219 |
| 2026-06-01 | 5.95 | $6.07 | 136649 |
| 2026-05-29 | 5.94 | $6.02 | 136800 |
| 2026-05-28 | 5.93 | $6.02 | 132411 |
| 2026-05-27 | 5.92 | $5.90 | 187500 |
| 2026-05-26 | 5.92 | $5.96 | 131025 |
| 2026-05-22 | 5.91 | $5.87 | 57035 |
| 2026-05-21 | 5.92 | $5.82 | 109400 |
| 2026-05-20 | 5.92 | $5.83 | 306135 |
| 2026-05-19 | 5.93 | $5.80 | 152238 |
| 2026-05-18 | 5.94 | $5.91 | 102100 |
| 2026-05-15 | 5.94 | $5.98 | 148603 |
| 2026-05-14 | 5.93 | $6.05 | 242534 |
| 2026-05-13 | 5.91 | $6.03 | 187213 |
| 2026-05-12 | 5.89 | $6.02 | 118036 |
| 2026-05-11 | 5.88 | $6.01 | 117933 |
| 2026-05-08 | 5.86 | $5.99 | 204472 |
| 2026-05-07 | 5.85 | $5.97 | 265809 |
| 2026-05-06 | 5.84 | $5.95 | 718636 |
| 2026-05-05 | 5.82 | $5.87 | 71400 |
| 2026-05-04 | 5.82 | $5.81 | 98804 |
| 2026-05-01 | 5.82 | $5.87 | 229600 |
| 2026-04-30 | 5.81 | $5.83 | 230830 |
| 2026-04-29 | 5.80 | $5.77 | 57725 |
| 2026-04-28 | 5.80 | $5.79 | 98927 |
| 2026-04-27 | 5.79 | $5.84 | 54000 |
| 2026-04-24 | 5.78 | $5.84 | 88113 |
| 2026-04-23 | 5.77 | $5.80 | 54115 |
| 2026-04-22 | 5.76 | $5.79 | 80400 |
| 2026-04-21 | 5.75 | $5.77 | 144603 |
| 2026-04-20 | 5.74 | $5.80 | 65500 |
| 2026-04-17 | 5.73 | $5.85 | 81605 |
| 2026-04-16 | 5.71 | $5.84 | 135500 |
| 2026-04-15 | 5.69 | $5.86 | 119502 |
| 2026-04-14 | 5.67 | $5.86 | 45200 |
| 2026-04-13 | 5.65 | $5.83 | 127200 |
| 2026-04-10 | 5.63 | $5.78 | 94900 |
| 2026-04-09 | 5.61 | $5.83 | 99944 |
| 2026-04-08 | 5.59 | $5.77 | 107000 |
| 2026-04-07 | 5.58 | $5.57 | 85708 |
| 2026-04-06 | 5.58 | $5.56 | 152339 |
| 2026-04-02 | 5.59 | $5.58 | 153939 |
| 2026-04-01 | 5.60 | $5.57 | 119318 |
| 2026-03-31 | 5.60 | $5.57 | 148500 |
| 2026-03-30 | 5.61 | $5.39 | 115131 |
| 2026-03-27 | 5.64 | $5.45 | 100271 |
| 2026-03-26 | 5.67 | $5.60 | 101356 |
| 2026-03-25 | 5.69 | $5.65 | 76200 |
| 2026-03-24 | 5.70 | $5.56 | 88300 |
| 2026-03-23 | 5.72 | $5.60 | 104874 |
| 2026-03-20 | 5.74 | $5.55 | 246527 |
| 2026-03-19 | 5.77 | $5.66 | 120844 |
| 2026-03-18 | 5.79 | $5.68 | 64813 |
| 2026-03-17 | 5.80 | $5.75 | 134577 |
| 2026-03-16 | 5.82 | $5.73 | 52223 |
| 2026-03-13 | 5.83 | $5.67 | 86512 |
| 2026-03-12 | 5.86 | $5.71 | 248100 |
| 2026-03-11 | 5.88 | $5.80 | 137600 |
| 2026-03-10 | 5.89 | $5.71 | 120003 |
| 2026-03-09 | 5.92 | $5.68 | 176500 |
| 2026-03-06 | 5.94 | $5.68 | 132728 |
| 2026-03-05 | 5.97 | $5.74 | 131235 |
| 2026-03-04 | 6.00 | $5.87 | 405100 |
| 2026-03-03 | 6.01 | $5.95 | 201443 |
| 2026-03-02 | 6.02 | $6.06 | 86100 |
| 2026-02-27 | 6.01 | $6.04 | 134137 |
| 2026-02-26 | 6.01 | $6.02 | 193646 |
| 2026-02-25 | 6.01 | $6.07 | 147714 |
| 2026-02-24 | 6.00 | $5.99 | 151924 |
| 2026-02-23 | 6.00 | $5.94 | 156354 |
| 2026-02-20 | 6.00 | $5.99 | 184049 |
| 2026-02-19 | 6.00 | $5.98 | 120046 |
| 2026-02-18 | 6.00 | $6.05 | 233403 |
| 2026-02-17 | 5.99 | $6.07 | 255688 |
| 2026-02-13 | 5.98 | $6.01 | 301248 |
| 2026-02-12 | 5.98 | $5.95 | 270633 |
| 2026-02-11 | 5.98 | $6.08 | 79603 |
| 2026-02-10 | 5.97 | $6.02 | 201700 |
| 2026-02-09 | 5.96 | $6.02 | 106284 |
| 2026-02-06 | 5.96 | $6.02 | 197300 |
| 2026-02-05 | 5.95 | $5.98 | 160067 |
| 2026-02-04 | 5.94 | $6.00 | 408395 |
| 2026-02-03 | 5.94 | $5.96 | 220430 |
| 2026-02-02 | 5.93 | $5.99 | 178600 |
| 2026-01-30 | 5.92 | $5.92 | 468600 |
| 2026-01-29 | 5.92 | $5.93 | 260300 |
| 2026-01-28 | 5.91 | $5.93 | 225734 |
| 2026-01-27 | 5.90 | $5.94 | 352142 |
| 2026-01-26 | 5.90 | $5.90 | 179600 |
| 2026-01-23 | 5.89 | $5.92 | 223643 |
| 2026-01-22 | 5.88 | $5.93 | 247100 |
| 2026-01-21 | 5.87 | $5.85 | 314679 |
| 2026-01-20 | 5.86 | $5.88 | 326038 |
| 2026-01-16 | 5.85 | $6.04 | 1.3M |
| 2026-01-15 | 5.82 | $5.99 | 358680 |
| 2026-01-14 | 5.80 | $5.98 | 470800 |
| 2026-01-13 | 5.78 | $5.99 | 410365 |
| 2026-01-12 | 5.75 | $5.97 | 338100 |
| 2026-01-09 | 5.72 | $5.88 | 219100 |
| 2026-01-08 | 5.70 | $5.81 | 216801 |
| 2026-01-07 | 5.69 | $5.78 | 175004 |
| 2026-01-06 | 5.68 | $5.78 | 351920 |
| 2026-01-05 | 5.66 | $5.74 | 479200 |
| 2026-01-02 | 5.66 | $5.70 | 249709 |
| 2025-12-31 | 5.65 | $5.66 | 211508 |
| 2025-12-30 | 5.65 | $5.68 | 147700 |
| 2025-12-29 | 5.65 | $5.67 | 120042 |
| 2025-12-26 | 5.65 | $5.70 | 52411 |
| 2025-12-24 | 5.65 | $5.69 | 46938 |
| 2025-12-23 | 5.65 | $5.69 | 81649 |
| 2025-12-22 | 5.65 | $5.67 | 212730 |
| 2025-12-19 | 5.65 | $5.60 | 139902 |
| 2025-12-18 | 5.65 | $5.54 | 233104 |
| 2025-12-17 | 5.66 | $5.50 | 151256 |
| 2025-12-16 | 5.68 | $5.62 | 192839 |
| 2025-12-15 | 5.68 | $5.65 | 180441 |
| 2025-12-12 | 5.68 | $5.68 | 182546 |
| 2025-12-11 | 5.68 | $5.69 | 138806 |
| 2025-12-10 | 5.68 | $5.65 | 206600 |
| 2025-12-09 | 5.69 | $5.65 | 253200 |
| 2025-12-08 | 5.69 | $5.69 | 146080 |
| 2025-12-05 | 5.69 | $5.73 | 55506 |
| 2025-12-04 | 5.69 | $5.76 | 151600 |
| 2025-12-03 | 5.68 | $5.74 | 132700 |
| 2025-12-02 | 5.68 | $5.72 | 159500 |
| 2025-12-01 | 5.67 | $5.73 | 90100 |
| 2025-11-28 | 5.67 | $5.76 | 102629 |
| 2025-11-26 | 5.66 | $5.70 | 72300 |
| 2025-11-25 | 5.67 | $5.63 | 132705 |
| 2025-11-24 | 5.67 | $5.62 | 107900 |
| 2025-11-21 | 5.68 | $5.54 | 127000 |
| 2025-11-20 | 5.70 | $5.50 | 164943 |
| 2025-11-19 | 5.73 | $5.61 | 187711 |
| 2025-11-18 | 5.74 | $5.59 | 178300 |
| 2025-11-17 | 5.76 | $5.63 | 198200 |
| 2025-11-14 | 5.77 | $5.73 | 139702 |
| 2025-11-13 | 5.77 | $5.76 | 166606 |
| 2025-11-12 | 5.77 | $5.83 | 157233 |
| 2025-11-11 | 5.76 | $5.83 | 167845 |
| 2025-11-10 | 5.76 | $5.77 | 78444 |
| 2025-11-07 | 5.75 | $5.72 | 130300 |
| 2025-11-06 | 5.76 | $5.68 | 166000 |
| 2025-11-05 | 5.76 | $5.75 | 122600 |
| 2025-11-04 | 5.76 | $5.74 | 145700 |
| 2025-11-03 | 5.76 | $5.79 | 116662 |
| 2025-10-31 | 5.76 | $5.82 | 93821 |
| 2025-10-30 | 5.75 | $5.81 | 153631 |
| 2025-10-29 | 5.74 | $5.84 | 119005 |
| 2025-10-28 | 5.73 | $5.86 | 120200 |
| 2025-10-27 | 5.71 | $5.80 | 136600 |
| 2025-10-24 | 5.70 | $5.75 | 106736 |
| 2025-10-23 | 5.70 | $5.71 | 130466 |
| 2025-10-22 | 5.70 | $5.67 | 150820 |
| 2025-10-21 | 5.70 | $5.68 | 117111 |
| 2025-10-20 | 5.70 | $5.69 | 199500 |
| 2025-10-17 | 5.70 | $5.66 | 108112 |
| 2025-10-16 | 5.71 | $5.68 | 107900 |
| 2025-10-15 | 5.71 | $5.76 | 271300 |
| 2025-10-14 | 5.71 | $5.68 | 133500 |
| 2025-10-13 | 5.71 | $5.74 | 81007 |
| 2025-10-10 | 5.70 | $5.67 | 472218 |
| 2025-10-09 | 5.71 | $5.75 | 147919 |
| 2025-10-08 | 5.70 | $5.79 | 184026 |
| 2025-10-07 | 5.69 | $5.59 | 275800 |
| 2025-10-06 | 5.70 | $5.72 | 102731 |
| 2025-10-03 | 5.70 | $5.75 | 111800 |
| 2025-10-02 | 5.69 | $5.72 | 143683 |
| 2025-10-01 | 5.69 | $5.70 | 103900 |
| 2025-09-30 | 5.68 | $5.70 | 166100 |
| 2025-09-29 | 5.68 | $5.69 | 96500 |
| 2025-09-26 | 5.68 | $5.66 | 46945 |
| 2025-09-25 | 5.68 | $5.65 | 116400 |
| 2025-09-24 | 5.68 | $5.71 | 119102 |
| 2025-09-23 | 5.67 | $5.71 | 178900 |
| 2025-09-22 | 5.66 | $5.73 | 136000 |
| 2025-09-19 | 5.65 | $5.72 | 129612 |
| 2025-09-18 | 5.64 | $5.71 | 115541 |
| 2025-09-17 | 5.62 | $5.64 | 408400 |
| 2025-09-16 | 5.62 | $5.67 | 255452 |
| 2025-09-15 | 5.61 | $5.70 | 91700 |
| 2025-09-12 | 5.59 | $5.67 | 146000 |
| 2025-09-11 | 5.58 | $5.69 | 118638 |
| 2025-09-10 | 5.57 | $5.64 | 231700 |
| 2025-09-09 | 5.56 | $5.66 | 101709 |
| 2025-09-08 | 5.55 | $5.63 | 72208 |
| 2025-09-05 | 5.54 | $5.62 | 98324 |
| 2025-09-04 | 5.53 | $5.60 | 146622 |
| 2025-09-03 | 5.52 | $5.56 | 108008 |
| 2025-09-02 | 5.51 | $5.53 | 139000 |
| 2025-08-29 | 5.51 | $5.56 | 94400 |
| 2025-08-28 | 5.50 | $5.57 | 110905 |
| 2025-08-27 | 5.49 | $5.54 | 216714 |
| 2025-08-26 | 5.48 | $5.53 | 237902 |
| 2025-08-25 | 5.48 | $5.51 | 51749 |
| 2025-08-22 | 5.47 | $5.49 | 106334 |
| 2025-08-21 | 5.47 | $5.41 | 99300 |
| 2025-08-20 | 5.48 | $5.42 | 116100 |
| 2025-08-19 | 5.48 | $5.45 | 159208 |
| 2025-08-18 | 5.48 | $5.48 | 70846 |
| 2025-08-15 | 5.48 | $5.56 | 165323 |
| 2025-08-14 | 5.47 | $5.53 | 145945 |
| 2025-08-13 | 5.46 | $5.53 | 162500 |
| 2025-08-12 | 5.45 | $5.53 | 173836 |
| 2025-08-11 | 5.44 | $5.48 | 145049 |
| 2025-08-08 | 5.43 | $5.50 | 122737 |
| 2025-08-07 | 5.43 | $5.48 | 168236 |
| 2025-08-06 | 5.42 | $5.49 | 131900 |
| 2025-08-05 | 5.41 | $5.41 | 95320 |
| 2025-08-04 | 5.41 | $5.42 | 98000 |
| 2025-08-01 | 5.41 | $5.37 | 126800 |
| 2025-07-31 | 5.42 | $5.42 | 119700 |
| 2025-07-30 | 5.42 | $5.40 | 73701 |
| 2025-07-29 | 5.42 | $5.40 | 55912 |
| 2025-07-28 | 5.42 | $5.45 | 92632 |
| 2025-07-25 | 5.42 | $5.43 | 63000 |
| 2025-07-24 | 5.42 | $5.41 | 57002 |
| 2025-07-23 | 5.42 | $5.44 | 108533 |
| 2025-07-22 | 5.42 | $5.41 | 74718 |
| 2025-07-21 | 5.41 | $5.39 | 165600 |
| 2025-07-18 | 5.41 | $5.36 | 1.2M |
| 2025-07-17 | 5.42 | $5.45 | 166800 |
| 2025-07-16 | 5.41 | $5.43 | 141810 |
| 2025-07-15 | 5.40 | $5.44 | 200600 |
| 2025-07-14 | 5.40 | $5.43 | 166823 |
| 2025-07-11 | 5.39 | $5.41 | 85700 |
| 2025-07-10 | 5.38 | $5.44 | 122700 |
| 2025-07-09 | 5.37 | $5.43 | 138825 |
| 2025-07-08 | 5.36 | $5.38 | 103549 |
| 2025-07-07 | 5.36 | $5.40 | 165246 |
| 2025-07-03 | 5.35 | $5.46 | 108210 |
| 2025-07-02 | 5.34 | $5.44 | 204238 |
| 2025-07-01 | 5.33 | $5.44 | 183200 |
| 2025-06-30 | 5.31 | $5.43 | 242944 |
| 2025-06-27 | 5.30 | $5.40 | 192426 |
| 2025-06-26 | 5.29 | $5.36 | 90939 |
| 2025-06-25 | 5.28 | $5.33 | 73600 |
| 2025-06-24 | 5.27 | $5.31 | 80206 |
| 2025-06-23 | 5.27 | $5.27 | 71029 |
| 2025-06-20 | 5.27 | $5.21 | 96100 |
| 2025-06-18 | 5.27 | $5.23 | 70100 |
| 2025-06-17 | 5.27 | $5.20 | 79300 |
| 2025-06-16 | 5.28 | $5.32 | 90141 |
| 2025-06-13 | 5.27 | $5.28 | 87510 |
| 2025-06-12 | 5.27 | $5.30 | 172900 |
| 2025-06-11 | 5.26 | $5.31 | 195022 |
| 2025-06-10 | 5.25 | $5.33 | 110323 |
| 2025-06-09 | 5.24 | $5.29 | 77438 |
| 2025-06-06 | 5.24 | $5.31 | 77645 |
| 2025-06-05 | 5.22 | $5.30 | 89200 |
| 2025-06-04 | 5.21 | $5.27 | 63538 |
| 2025-06-03 | 5.20 | $5.30 | 66200 |
| 2025-06-02 | 5.19 | $5.24 | 109521 |
| 2025-05-30 | 5.18 | $5.24 | 110576 |
| 2025-05-29 | 5.17 | $5.22 | 78400 |
| 2025-05-28 | 5.16 | $5.19 | 86385 |
| 2025-05-27 | 5.15 | $5.20 | 180000 |
| 2025-05-23 | 5.14 | $5.16 | 157306 |
| 2025-05-22 | 5.13 | $5.15 | 86034 |
| 2025-05-21 | 5.12 | $5.17 | 142101 |
| 2025-05-20 | 5.11 | $5.22 | 221400 |
| 2025-05-19 | 5.09 | $5.22 | 155730 |
| 2025-05-16 | 5.07 | $5.25 | 398908 |
| 2025-05-15 | 5.04 | $5.21 | 149163 |
| 2025-05-14 | 5.01 | $5.18 | 85846 |
| 2025-05-13 | 4.99 | $5.17 | 108700 |
| 2025-05-12 | 4.96 | $5.10 | 187856 |
| 2025-05-09 | 4.93 | $5.02 | 147500 |
| 2025-05-08 | 4.91 | $5.04 | 229516 |
| 2025-05-07 | 4.89 | $5.00 | 136014 |
| 2025-05-06 | 4.87 | $5.03 | 103300 |
| 2025-05-05 | 4.85 | $5.03 | 159214 |
| 2025-05-02 | 4.82 | $5.03 | 120700 |
| 2025-05-01 | 4.79 | $4.99 | 124927 |
| 2025-04-30 | 4.76 | $4.97 | 141300 |
| 2025-04-29 | 4.74 | $4.97 | 150814 |
| 2025-04-28 | 4.71 | $4.91 | 69100 |
| 2025-04-25 | 4.70 | $4.88 | 83900 |
| 2025-04-24 | 4.68 | $4.87 | 66511 |
| 2025-04-23 | 4.67 | $4.76 | 86000 |
| 2025-04-22 | 4.66 | $4.65 | 145579 |
| 2025-04-21 | 4.67 | $4.57 | 185602 |
| 2025-04-17 | 4.69 | $4.62 | 268500 |
| 2025-04-16 | 4.71 | $4.59 | 172528 |
| 2025-04-15 | 4.73 | $4.68 | 110326 |
| 2025-04-14 | 4.74 | $4.65 | 187542 |
| 2025-04-11 | 4.76 | $4.63 | 265925 |
| 2025-04-10 | 4.78 | $4.60 | 186601 |
| 2025-04-09 | 4.81 | $4.80 | 427656 |
| 2025-04-08 | 4.81 | $4.53 | 163400 |
| 2025-04-07 | 4.85 | $4.47 | 410503 |
| 2025-04-04 | 4.89 | $4.54 | 326814 |
| 2025-04-03 | 4.93 | $4.77 | 124940 |
| 2025-04-02 | 4.94 | $4.94 | 99515 |
| 2025-04-01 | 4.95 | $4.92 | 161451 |
| 2025-03-31 | 4.95 | $4.89 | 221835 |
| 2025-03-28 | 4.96 | $4.91 | 262802 |
| 2025-03-27 | 4.96 | $4.97 | 112200 |
| 2025-03-26 | 4.96 | $4.96 | 128130 |
| 2025-03-25 | 4.97 | $5.00 | 152600 |
| 2025-03-24 | 4.96 | $5.01 | 103000 |
| 2025-03-21 | 4.96 | $4.97 | 125100 |
| 2025-03-20 | 4.97 | $4.97 | 149144 |
| 2025-03-19 | 4.98 | $4.97 | 251200 |
| 2025-03-18 | 4.98 | $4.91 | 139610 |
| 2025-03-17 | 5.00 | $4.98 | 72100 |
| 2025-03-14 | 5.01 | $4.95 | 135700 |
| 2025-03-13 | 5.02 | $4.86 | 78834 |
| 2025-03-12 | 5.05 | $4.93 | 92300 |
| 2025-03-11 | 5.07 | $4.89 | 190408 |
| 2025-03-10 | 5.10 | $4.84 | 143600 |
| 2025-03-07 | 5.13 | $4.98 | 302349 |
| 2025-03-06 | 5.15 | $4.99 | 177600 |
| 2025-03-05 | 5.17 | $5.06 | 176221 |
| 2025-03-04 | 5.19 | $5.04 | 149717 |
| 2025-03-03 | 5.21 | $5.05 | 151100 |
| 2025-02-28 | 5.23 | $5.12 | 216707 |
| 2025-02-27 | 5.24 | $5.10 | 107230 |
| 2025-02-26 | 5.25 | $5.17 | 126136 |
| 2025-02-25 | 5.26 | $5.17 | 147827 |
| 2025-02-24 | 5.27 | $5.19 | 130638 |
| 2025-02-21 | 5.28 | $5.23 | 213200 |
| 2025-02-20 | 5.29 | $5.29 | 116600 |
| 2025-02-19 | 5.29 | $5.31 | 338013 |
| 2025-02-18 | 5.29 | $5.30 | 122827 |
| 2025-02-14 | 5.29 | $5.29 | 118800 |
| 2025-02-13 | 5.29 | $5.29 | 141636 |
| 2025-02-12 | 5.29 | $5.29 | 137133 |
| 2025-02-11 | 5.29 | $5.29 | 36138 |
| 2025-02-10 | 5.29 | $5.30 | 53508 |
| 2025-02-07 | 5.28 | $5.27 | 141400 |
| 2025-02-06 | 5.29 | $5.28 | 77100 |
| 2025-02-05 | 5.28 | $5.30 | 90578 |
| 2025-02-04 | 5.28 | $5.28 | 60504 |
| 2025-02-03 | 5.28 | $5.24 | 82329 |
| 2025-01-31 | 5.28 | $5.26 | 145000 |
| 2025-01-30 | 5.28 | $5.34 | 200017 |
| 2025-01-29 | 5.27 | $5.23 | 154500 |
| 2025-01-28 | 5.27 | $5.25 | 186015 |
| 2025-01-27 | 5.27 | $5.28 | 256000 |
| 2025-01-24 | 5.26 | $5.37 | 36800 |
| 2025-01-23 | 5.25 | $5.37 | 130417 |
| 2025-01-22 | 5.23 | $5.35 | 125315 |
| 2025-01-21 | 5.22 | $5.30 | 112559 |
| 2025-01-17 | 5.21 | $5.27 | 881317 |
| 2025-01-16 | 5.20 | $5.30 | 335000 |
| 2025-01-15 | 5.19 | $5.28 | 212200 |
| 2025-01-14 | 5.18 | $5.19 | 219400 |
| 2025-01-13 | 5.18 | $5.23 | 319400 |
| 2025-01-10 | 5.17 | $5.16 | 81100 |
| 2025-01-08 | 5.18 | $5.21 | 60972 |
| 2025-01-07 | 5.18 | $5.20 | 63700 |
| 2025-01-06 | 5.18 | $5.22 | 186512 |
| 2025-01-03 | 5.18 | $5.22 | 107500 |
| 2025-01-02 | 5.18 | $5.09 | 115343 |
| 2024-12-31 | 5.19 | $5.12 | 197800 |
| 2024-12-30 | 5.20 | $5.15 | 346500 |
| 2024-12-27 | 5.21 | $5.15 | 190906 |
| 2024-12-26 | 5.22 | $5.19 | 100512 |
| 2024-12-24 | 5.23 | $5.18 | 87500 |
| 2024-12-23 | 5.24 | $5.14 | 93036 |
| 2024-12-20 | 5.25 | $5.13 | 137603 |
| 2024-12-19 | 5.26 | $5.10 | 185100 |
| 2024-12-18 | 5.28 | $5.14 | 178900 |
| 2024-12-17 | 5.30 | $5.22 | 150100 |
| 2024-12-16 | 5.30 | $5.25 | 149118 |
| 2024-12-13 | 5.31 | $5.29 | 176317 |
| 2024-12-12 | 5.31 | $5.31 | 124338 |
| 2024-12-11 | 5.30 | $5.31 | 106908 |
| 2024-12-10 | 5.30 | $5.27 | 191827 |
| 2024-12-09 | 5.31 | $5.34 | 99300 |
| 2024-12-06 | 5.30 | $5.38 | 59623 |
| 2024-12-05 | 5.30 | $5.34 | 133715 |
| 2024-12-04 | 5.29 | $5.34 | 133400 |
| 2024-12-03 | 5.29 | $5.31 | 91340 |
| 2024-12-02 | 5.29 | $5.33 | 105600 |
| 2024-11-29 | 5.29 | $5.30 | 56200 |
| 2024-11-27 | 5.29 | $5.29 | 120641 |
| 2024-11-26 | 5.29 | $5.28 | 85600 |
| 2024-11-25 | 5.29 | $5.23 | 145700 |
| 2024-11-22 | 5.29 | $5.26 | 179300 |
| 2024-11-21 | 5.30 | $5.27 | 325120 |
| 2024-11-20 | 5.30 | $5.25 | 246800 |
| 2024-11-19 | 5.31 | $5.25 | 308009 |
| 2024-11-18 | 5.31 | $5.24 | 233416 |
| 2024-11-15 | 5.32 | $5.18 | 109400 |
| 2024-11-14 | 5.34 | $5.29 | 185900 |
| 2024-11-13 | 5.34 | $5.32 | 297617 |
| 2024-11-12 | 5.34 | $5.39 | 160283 |
| 2024-11-11 | 5.34 | $5.44 | 119600 |
| 2024-11-08 | 5.33 | $5.42 | 115100 |
| 2024-11-07 | 5.33 | $5.42 | 141700 |
| 2024-11-06 | 5.32 | $5.39 | 274700 |
| 2024-11-05 | 5.32 | $5.30 | 148540 |
| 2024-11-04 | 5.33 | $5.23 | 192900 |
| 2024-11-01 | 5.34 | $5.23 | 175404 |
| 2024-10-31 | 5.36 | $5.23 | 195597 |
| 2024-10-30 | 5.38 | $5.28 | 102000 |
| 2024-10-29 | 5.39 | $5.28 | 334846 |
| 2024-10-28 | 5.40 | $5.28 | 135443 |
| 2024-10-25 | 5.42 | $5.27 | 285242 |
| 2024-10-24 | 5.43 | $5.34 | 286500 |
| 2024-10-23 | 5.44 | $5.38 | 210839 |
| 2024-10-22 | 5.45 | $5.41 | 104536 |
| 2024-10-21 | 5.45 | $5.41 | 162320 |
| 2024-10-18 | 5.46 | $5.43 | 112100 |
| 2024-10-17 | 5.46 | $5.47 | 191444 |
| 2024-10-16 | 5.45 | $5.49 | 111933 |
| 2024-10-15 | 5.45 | $5.49 | 169400 |
| 2024-10-14 | 5.44 | $5.50 | 53600 |
| 2024-10-11 | 5.43 | $5.46 | 99110 |
| 2024-10-10 | 5.42 | $5.46 | 44323 |
| 2024-10-09 | 5.42 | $5.44 | 116000 |
| 2024-10-08 | 5.41 | $5.44 | 187900 |
| 2024-10-07 | 5.41 | $5.42 | 81700 |
| 2024-10-04 | 5.40 | $5.45 | 90230 |
| 2024-10-03 | 5.39 | $5.44 | 180700 |
| 2024-10-02 | 5.38 | $5.46 | 185742 |
| 2024-10-01 | 5.37 | $5.42 | 271645 |
| 2024-09-30 | 5.36 | $5.45 | 136300 |
| 2024-09-27 | 5.35 | $5.45 | 136000 |
| 2024-09-26 | 5.34 | $5.42 | 93441 |
| 2024-09-25 | 5.33 | $5.40 | 200524 |
| 2024-09-24 | 5.32 | $5.38 | 85700 |
| 2024-09-23 | 5.31 | $5.35 | 165303 |
| 2024-09-20 | 5.31 | $5.34 | 172701 |
| 2024-09-19 | 5.31 | $5.35 | 112604 |
| 2024-09-18 | 5.30 | $5.31 | 177933 |
| 2024-09-17 | 5.30 | $5.30 | 97100 |
| 2024-09-16 | 5.30 | $5.36 | 148400 |
| 2024-09-13 | 5.30 | $5.33 | 120527 |
| 2024-09-12 | 5.29 | $5.32 | 31900 |
| 2024-09-11 | 5.29 | $5.28 | 128200 |
| 2024-09-10 | 5.29 | $5.28 | 141716 |
| 2024-09-09 | 5.29 | $5.30 | 108800 |
| 2024-09-06 | 5.29 | $5.22 | 139400 |
| 2024-09-05 | 5.30 | $5.27 | 135600 |
| 2024-09-04 | 5.30 | $5.30 | 122800 |
| 2024-09-03 | 5.30 | $5.27 | 199231 |
| 2024-08-30 | 5.29 | $5.34 | 107433 |
| 2024-08-29 | 5.29 | $5.33 | 138700 |
| 2024-08-28 | 5.28 | $5.28 | 243100 |
| 2024-08-27 | 5.27 | $5.29 | 175602 |
| 2024-08-26 | 5.27 | $5.30 | 169300 |
| 2024-08-23 | 5.26 | $5.33 | 177800 |
| 2024-08-22 | 5.25 | $5.29 | 133000 |
| 2024-08-21 | 5.25 | $5.33 | 95500 |
| 2024-08-20 | 5.24 | $5.31 | 233917 |
| 2024-08-19 | 5.23 | $5.33 | 144400 |
| 2024-08-16 | 5.23 | $5.35 | 137734 |
| 2024-08-15 | 5.22 | $5.36 | 263830 |
| 2024-08-14 | 5.20 | $5.23 | 157828 |
| 2024-08-13 | 5.21 | $5.25 | 107806 |
| 2024-08-12 | 5.21 | $5.20 | 130500 |
| 2024-08-09 | 5.22 | $5.15 | 117715 |
| 2024-08-08 | 5.23 | $5.16 | 150300 |
| 2024-08-07 | 5.24 | $5.08 | 296600 |
| 2024-08-06 | 5.27 | $5.13 | 371800 |
| 2024-08-05 | 5.29 | $4.94 | 352000 |
| 2024-08-02 | 5.33 | $5.15 | 220512 |
| 2024-08-01 | 5.36 | $5.29 | 168700 |
| 2024-07-31 | 5.37 | $5.41 | 159442 |
| 2024-07-30 | 5.37 | $5.30 | 110600 |
| 2024-07-29 | 5.38 | $5.31 | 128200 |
| 2024-07-26 | 5.39 | $5.27 | 175700 |
| 2024-07-25 | 5.40 | $5.28 | 142760 |
| 2024-07-24 | 5.42 | $5.27 | 211900 |
| 2024-07-23 | 5.43 | $5.35 | 149900 |
| 2024-07-22 | 5.44 | $5.38 | 194500 |
| 2024-07-19 | 5.44 | $5.30 | 187500 |
| 2024-07-18 | 5.45 | $5.35 | 182239 |
| 2024-07-17 | 5.45 | $5.42 | 189300 |
| 2024-07-16 | 5.45 | $5.53 | 180600 |
| 2024-07-15 | 5.43 | $5.50 | 320200 |
| 2024-07-12 | 5.42 | $5.54 | 129716 |
| 2024-07-11 | 5.40 | $5.55 | 281100 |
| 2024-07-10 | 5.38 | $5.58 | 192900 |
| 2024-07-09 | 5.36 | $5.52 | 319039 |
| 2024-07-08 | 5.33 | $5.49 | 217919 |
| 2024-07-05 | 5.31 | $5.44 | 203690 |
| 2024-07-03 | 5.30 | $5.41 | 58300 |
| 2024-07-02 | 5.28 | $5.37 | 113911 |
| 2024-07-01 | 5.27 | $5.31 | 161208 |
| 2024-06-28 | 5.26 | $5.38 | 119006 |
| 2024-06-27 | 5.24 | $5.33 | 132644 |
| 2024-06-26 | 5.23 | $5.27 | 258203 |
| 2024-06-25 | 5.22 | $5.24 | 155700 |
| 2024-06-24 | 5.21 | $5.28 | 83442 |
| 2024-06-21 | 5.20 | $5.29 | 120800 |
| 2024-06-20 | 5.19 | $5.27 | 257953 |
| 2024-06-18 | 5.18 | $5.24 | 152106 |
| 2024-06-17 | 5.17 | $5.26 | 115317 |
| 2024-06-14 | 5.16 | $5.22 | 119100 |
| 2024-06-13 | 5.15 | $5.24 | 116146 |
| 2024-06-12 | 5.14 | $5.23 | 117000 |
| 2024-06-11 | 5.13 | $5.20 | 69700 |
| 2024-06-10 | 5.12 | $5.15 | 138900 |
| 2024-06-07 | 5.12 | $5.17 | 66100 |
| 2024-06-06 | 5.11 | $5.18 | 92600 |
| 2024-06-05 | 5.10 | $5.19 | 114600 |
| 2024-06-04 | 5.09 | $5.10 | 117518 |
| 2024-06-03 | 5.09 | $5.08 | 113700 |
| 2024-05-31 | 5.09 | $5.07 | 116700 |
| 2024-05-30 | 5.09 | $5.04 | 179800 |
| 2024-05-29 | 5.09 | $5.04 | 298900 |
| 2024-05-28 | 5.09 | $5.08 | 195113 |
| 2024-05-24 | 5.09 | $5.12 | 71029 |
| 2024-05-23 | 5.08 | $5.07 | 132100 |
| 2024-05-22 | 5.08 | $5.18 | 106512 |
| 2024-05-21 | 5.06 | $5.18 | 136600 |
| 2024-05-20 | 5.04 | $5.16 | 93948 |
| 2024-05-17 | 5.02 | $5.13 | 226928 |
| 2024-05-16 | 5.01 | $5.13 | 124700 |
| 2024-05-15 | 4.99 | $5.12 | 202146 |
| 2024-05-14 | 4.97 | $5.05 | 129546 |
| 2024-05-13 | 4.96 | $5.05 | 66018 |
| 2024-05-10 | 4.95 | $5.07 | 174936 |
| 2024-05-09 | 4.94 | $5.03 | 137500 |
| 2024-05-08 | 4.93 | $5.01 | 125104 |
| 2024-05-07 | 4.92 | $5.02 | 153412 |
| 2024-05-06 | 4.91 | $5.00 | 149100 |
| 2024-05-03 | 4.91 | $4.94 | 113230 |
| 2024-05-02 | 4.91 | $4.91 | 283900 |
| 2024-05-01 | 4.91 | $4.88 | 215900 |
| 2024-04-30 | 4.92 | $4.87 | 240747 |
| 2024-04-29 | 4.93 | $4.93 | 249528 |
| 2024-04-26 | 4.93 | $4.91 | 146514 |
| 2024-04-25 | 4.94 | $4.85 | 152700 |
| 2024-04-24 | 4.96 | $4.89 | 88000 |
| 2024-04-23 | 4.97 | $4.86 | 107700 |
| 2024-04-22 | 4.98 | $4.83 | 128320 |
| 2024-04-19 | 5.00 | $4.86 | 114200 |
| 2024-04-18 | 5.02 | $4.89 | 87113 |
| 2024-04-17 | 5.03 | $5.01 | 214500 |
| 2024-04-16 | 5.03 | $4.95 | 116800 |
| 2024-04-15 | 5.04 | $4.95 | 242856 |
| 2024-04-12 | 5.05 | $5.01 | 152600 |
| 2024-04-11 | 5.05 | $5.06 | 88500 |
| 2024-04-10 | 5.05 | $5.01 | 117200 |
| 2024-04-09 | 5.06 | $5.08 | 51100 |
| 2024-04-08 | 5.05 | $5.09 | 61017 |
| 2024-04-05 | 5.05 | $5.09 | 119441 |
| 2024-04-04 | 5.04 | $5.01 | 204800 |
| 2024-04-03 | 5.04 | $5.07 | 149300 |
| 2024-04-02 | 5.04 | $5.02 | 96110 |
| 2024-04-01 | 5.04 | $5.04 | 178200 |
| 2024-03-28 | 5.04 | $5.08 | 113736 |
| 2024-03-27 | 5.03 | $5.08 | 139900 |
| 2024-03-26 | 5.03 | $5.07 | 81746 |
| 2024-03-25 | 5.02 | $5.07 | 172730 |
| 2024-03-22 | 5.01 | $5.09 | 108400 |
| 2024-03-21 | 5.01 | $5.10 | 186646 |
| 2024-03-20 | 4.99 | $5.05 | 183800 |
| 2024-03-19 | 4.99 | $4.98 | 83500 |
| 2024-03-18 | 4.99 | $4.93 | 89307 |
| 2024-03-15 | 4.99 | $4.93 | 79017 |
| 2024-03-14 | 5.00 | $4.93 | 228325 |
| 2024-03-13 | 5.00 | $5.06 | 117811 |
| 2024-03-12 | 4.99 | $5.02 | 125200 |
| 2024-03-11 | 4.99 | $5.00 | 129811 |
| 2024-03-08 | 4.99 | $5.05 | 172704 |
| 2024-03-07 | 4.98 | $5.07 | 202015 |
| 2024-03-06 | 4.97 | $5.01 | 187300 |
| 2024-03-05 | 4.97 | $4.98 | 189700 |
| 2024-03-04 | 4.96 | $5.01 | 214542 |
| 2024-03-01 | 4.96 | $5.02 | 215529 |
| 2024-02-29 | 4.95 | $4.97 | 126421 |
| 2024-02-28 | 4.95 | $4.94 | 53700 |
| 2024-02-27 | 4.95 | $4.96 | 124115 |
| 2024-02-26 | 4.94 | $4.96 | 129950 |
| 2024-02-23 | 4.94 | $4.96 | 330000 |
| 2024-02-22 | 4.93 | $4.95 | 71100 |
| 2024-02-21 | 4.92 | $4.88 | 97300 |
| 2024-02-20 | 4.92 | $4.88 | 257400 |
| 2024-02-16 | 4.92 | $4.96 | 69640 |
| 2024-02-15 | 4.91 | $4.99 | 142213 |
| 2024-02-14 | 4.90 | $5.02 | 117200 |
| 2024-02-13 | 4.88 | $4.90 | 130600 |
| 2024-02-12 | 4.87 | $5.02 | 155308 |
| 2024-02-09 | 4.84 | $5.02 | 121437 |
| 2024-02-08 | 4.82 | $4.97 | 170500 |
| 2024-02-07 | 4.80 | $4.97 | 130200 |
| 2024-02-06 | 4.78 | $4.91 | 129035 |
| 2024-02-05 | 4.76 | $4.87 | 82508 |
| 2024-02-02 | 4.75 | $4.86 | 392702 |
| 2024-02-01 | 4.73 | $4.84 | 362900 |
| 2024-01-31 | 4.72 | $4.76 | 226223 |
| 2024-01-30 | 4.71 | $4.82 | 307923 |
| 2024-01-29 | 4.70 | $4.81 | 268503 |
| 2024-01-26 | 4.69 | $4.77 | 138900 |
| 2024-01-25 | 4.68 | $4.76 | 155203 |
| 2024-01-24 | 4.67 | $4.71 | 195418 |
| 2024-01-23 | 4.67 | $4.65 | 157400 |
| 2024-01-22 | 4.67 | $4.66 | 199700 |
| 2024-01-19 | 4.67 | $4.65 | 229135 |
| 2024-01-18 | 4.67 | $4.61 | 210312 |
| 2024-01-17 | 4.68 | $4.65 | 156164 |
| 2024-01-16 | 4.68 | $4.68 | 102900 |
| 2024-01-12 | 4.68 | $4.71 | 97800 |
| 2024-01-11 | 4.68 | $4.70 | 101600 |
| 2024-01-10 | 4.68 | $4.72 | 91615 |
| 2024-01-09 | 4.67 | $4.69 | 150800 |
| 2024-01-08 | 4.67 | $4.69 | 105600 |
| 2024-01-05 | 4.66 | $4.65 | 101816 |
| 2024-01-04 | 4.67 | $4.63 | 163223 |
| 2024-01-03 | 4.67 | $4.61 | 198007 |
| 2024-01-02 | 4.67 | $4.65 | 176900 |
| 2023-12-29 | 4.67 | $4.70 | 269835 |
| 2023-12-28 | 4.67 | $4.70 | 332300 |
| 2023-12-27 | 4.66 | $4.70 | 383030 |
| 2023-12-26 | 4.66 | $4.69 | 346100 |
| 2023-12-22 | 4.65 | $4.67 | 199000 |
| 2023-12-21 | 4.65 | $4.65 | 153601 |
| 2023-12-20 | 4.64 | $4.68 | 473548 |
| 2023-12-19 | 4.64 | $4.71 | 399200 |
| 2023-12-18 | 4.63 | $4.69 | 161449 |
| 2023-12-15 | 4.62 | $4.67 | 133100 |
| 2023-12-14 | 4.61 | $4.68 | 204936 |
| 2023-12-13 | 4.61 | $4.69 | 211043 |
| 2023-12-12 | 4.60 | $4.60 | 153200 |
| 2023-12-11 | 4.60 | $4.61 | 137542 |
| 2023-12-08 | 4.59 | $4.60 | 82900 |
| 2023-12-07 | 4.59 | $4.59 | 141600 |
| 2023-12-06 | 4.59 | $4.57 | 104026 |
| 2023-12-05 | 4.59 | $4.55 | 108515 |
| 2023-12-04 | 4.59 | $4.62 | 176500 |
| 2023-12-01 | 4.58 | $4.68 | 215600 |
| 2023-11-30 | 4.57 | $4.61 | 130200 |
| 2023-11-29 | 4.56 | $4.59 | 172100 |
| 2023-11-28 | 4.55 | $4.60 | 126500 |
| 2023-11-27 | 4.54 | $4.58 | 134200 |
| 2023-11-24 | 4.53 | $4.63 | 102000 |
| 2023-11-22 | 4.51 | $4.60 | 227202 |
| 2023-11-21 | 4.50 | $4.56 | 101900 |
| 2023-11-20 | 4.48 | $4.57 | 126300 |
| 2023-11-17 | 4.46 | $4.55 | 262229 |
| 2023-11-16 | 4.45 | $4.55 | 114016 |
| 2023-11-15 | 4.43 | $4.60 | 99115 |
| 2023-11-14 | 4.40 | $4.62 | 128026 |
| 2023-11-13 | 4.38 | $4.51 | 118300 |
| 2023-11-10 | 4.36 | $4.46 | 90400 |
| 2023-11-09 | 4.35 | $4.42 | 164200 |
| 2023-11-08 | 4.34 | $4.47 | 131300 |
| 2023-11-07 | 4.33 | $4.50 | 64900 |
| 2023-11-06 | 4.31 | $4.48 | 139000 |
| 2023-11-03 | 4.30 | $4.49 | 149600 |
| 2023-11-02 | 4.28 | $4.44 | 159300 |
| 2023-11-01 | 4.27 | $4.28 | 214338 |
| 2023-10-31 | 4.27 | $4.20 | 194806 |
| 2023-10-30 | 4.28 | $4.17 | 143200 |
| 2023-10-27 | 4.30 | $4.13 | 268736 |
| 2023-10-26 | 4.32 | $4.16 | 118120 |
| 2023-10-25 | 4.34 | $4.21 | 214500 |
| 2023-10-24 | 4.35 | $4.25 | 132143 |
| 2023-10-23 | 4.37 | $4.22 | 206011 |
| 2023-10-20 | 4.38 | $4.23 | 138834 |
| 2023-10-19 | 4.40 | $4.33 | 126700 |
| 2023-10-18 | 4.40 | $4.39 | 221910 |
| 2023-10-17 | 4.41 | $4.45 | 269700 |
| 2023-10-16 | 4.40 | $4.44 | 267007 |
| 2023-10-13 | 4.40 | $4.37 | 344900 |
| 2023-10-12 | 4.41 | $4.42 | 189900 |
| 2023-10-11 | 4.41 | $4.45 | 266600 |
| 2023-10-10 | 4.42 | $4.47 | 194200 |
| 2023-10-09 | 4.42 | $4.40 | 175146 |
| 2023-10-06 | 4.43 | $4.38 | 179143 |
| 2023-10-05 | 4.44 | $4.31 | 108800 |
| 2023-10-04 | 4.46 | $4.33 | 213145 |
| 2023-10-03 | 4.48 | $4.33 | 232607 |
| 2023-10-02 | 4.51 | $4.42 | 252130 |
| 2023-09-29 | 4.53 | $4.43 | 174300 |
| 2023-09-28 | 4.55 | $4.42 | 108500 |
| 2023-09-27 | 4.57 | $4.37 | 315000 |
| 2023-09-26 | 4.60 | $4.33 | 211233 |
| 2023-09-25 | 4.63 | $4.43 | 409238 |
| 2023-09-22 | 4.66 | $4.43 | 147200 |
| 2023-09-21 | 4.69 | $4.49 | 277600 |
| 2023-09-20 | 4.71 | $4.59 | 312336 |
| 2023-09-19 | 4.72 | $4.65 | 178100 |
| 2023-09-18 | 4.73 | $4.67 | 102533 |
| 2023-09-15 | 4.74 | $4.67 | 133412 |
| 2023-09-14 | 4.75 | $4.71 | 239316 |
| 2023-09-13 | 4.76 | $4.64 | 334000 |
| 2023-09-12 | 4.77 | $4.68 | 108831 |
| 2023-09-11 | 4.79 | $4.74 | 91627 |
| 2023-09-08 | 4.79 | $4.72 | 113835 |
| 2023-09-07 | 4.80 | $4.77 | 151110 |
| 2023-09-06 | 4.81 | $4.73 | 161304 |
| 2023-09-05 | 4.82 | $4.80 | 173200 |
| 2023-09-01 | 4.83 | $4.83 | 191713 |
| 2023-08-31 | 4.83 | $4.86 | 220303 |
| 2023-08-30 | 4.83 | $4.85 | 180100 |
| 2023-08-29 | 4.83 | $4.83 | 222800 |
| 2023-08-28 | 4.84 | $4.78 | 94927 |
| 2023-08-25 | 4.85 | $4.75 | 132200 |
| 2023-08-24 | 4.87 | $4.74 | 216700 |
| 2023-08-23 | 4.89 | $4.85 | 123041 |
| 2023-08-22 | 4.90 | $4.77 | 121516 |
| 2023-08-21 | 4.92 | $4.77 | 152841 |
| 2023-08-18 | 4.94 | $4.75 | 89926 |
| 2023-08-17 | 4.96 | $4.75 | 213300 |
| 2023-08-16 | 4.98 | $4.90 | 163300 |
| 2023-08-15 | 4.99 | $4.92 | 211400 |
| 2023-08-14 | 5.00 | $4.96 | 115400 |
| 2023-08-11 | 5.01 | $4.93 | 76900 |
| 2023-08-10 | 5.02 | $4.98 | 152800 |
| 2023-08-09 | 5.03 | $4.99 | 240800 |
| 2023-08-08 | 5.03 | $5.01 | 175150 |
| 2023-08-07 | 5.04 | $5.02 | 172603 |
| 2023-08-04 | 5.04 | $4.96 | 164222 |
| 2023-08-03 | 5.05 | $4.96 | 115500 |
| 2023-08-02 | 5.06 | $5.02 | 192125 |
| 2023-08-01 | 5.06 | $5.09 | 281500 |
| 2023-07-31 | 5.06 | $5.13 | 169400 |
| 2023-07-28 | 5.05 | $5.08 | 171300 |
| 2023-07-27 | 5.05 | $5.00 | 179336 |
| 2023-07-26 | 5.05 | $5.01 | 166000 |
| 2023-07-25 | 5.05 | $4.99 | 295623 |
| 2023-07-24 | 5.05 | $5.04 | 212900 |
| 2023-07-21 | 5.05 | $5.03 | 373641 |
| 2023-07-20 | 5.05 | $5.05 | 343200 |
| 2023-07-19 | 5.04 | $5.14 | 173800 |
| 2023-07-18 | 5.03 | $5.16 | 302918 |
| 2023-07-17 | 5.01 | $5.10 | 214418 |
| 2023-07-14 | 4.99 | $5.07 | 134126 |
| 2023-07-13 | 4.98 | $5.11 | 156023 |
| 2023-07-12 | 4.97 | $5.08 | 272100 |
| 2023-07-11 | 4.95 | $5.00 | 319400 |
| 2023-07-10 | 4.94 | $4.88 | 143440 |
| 2023-07-07 | 4.95 | $5.02 | 440421 |
| 2023-07-06 | 4.94 | $5.02 | 292300 |
| 2023-07-05 | 4.92 | $5.04 | 361900 |
| 2023-07-03 | 4.91 | $5.10 | 313728 |
| 2023-06-30 | 4.89 | $5.01 | 430303 |
| 2023-06-29 | 4.87 | $4.92 | 125800 |
| 2023-06-28 | 4.86 | $4.92 | 313100 |
| 2023-06-27 | 4.85 | $4.91 | 199848 |
| 2023-06-26 | 4.84 | $4.84 | 365700 |
| 2023-06-23 | 4.84 | $4.79 | 71400 |
| 2023-06-22 | 4.84 | $4.84 | 155412 |
| 2023-06-21 | 4.83 | $4.83 | 256228 |
| 2023-06-20 | 4.83 | $4.85 | 160915 |
| 2023-06-16 | 4.82 | $4.88 | 250100 |
| 2023-06-15 | 4.81 | $4.95 | 215207 |
| 2023-06-14 | 4.79 | $4.93 | 319100 |
| 2023-06-13 | 4.77 | $4.95 | 367800 |
| 2023-06-12 | 4.74 | $4.84 | 281300 |
| 2023-06-09 | 4.73 | $4.85 | 64506 |
| 2023-06-08 | 4.72 | $4.83 | 208421 |
| 2023-06-07 | 4.71 | $4.85 | 270100 |
| 2023-06-06 | 4.69 | $4.82 | 236600 |
| 2023-06-05 | 4.68 | $4.70 | 206781 |
| 2023-06-02 | 4.68 | $4.80 | 122329 |
| 2023-06-01 | 4.67 | $4.72 | 272000 |
| 2023-05-31 | 4.67 | $4.68 | 337342 |
| 2023-05-30 | 4.67 | $4.62 | 147318 |
| 2023-05-26 | 4.68 | $4.59 | 132045 |
| 2023-05-25 | 4.69 | $4.56 | 109937 |
| 2023-05-24 | 4.71 | $4.58 | 229700 |
| 2023-05-23 | 4.72 | $4.59 | 523903 |
| 2023-05-22 | 4.74 | $4.71 | 266216 |
| 2023-05-19 | 4.74 | $4.69 | 133900 |
| 2023-05-18 | 4.75 | $4.73 | 329600 |
| 2023-05-17 | 4.75 | $4.75 | 206000 |
| 2023-05-16 | 4.75 | $4.75 | 304419 |
| 2023-05-15 | 4.75 | $4.75 | 142737 |
| 2023-05-12 | 4.75 | $4.75 | 124900 |
| 2023-05-11 | 4.76 | $4.78 | 136003 |
| 2023-05-10 | 4.76 | $4.76 | 224905 |
| 2023-05-09 | 4.76 | $4.71 | 179827 |
| 2023-05-08 | 4.77 | $4.79 | 142544 |
| 2023-05-05 | 4.77 | $4.77 | 212752 |
| 2023-05-04 | 4.77 | $4.65 | 169900 |
| 2023-05-03 | 4.78 | $4.69 | 91321 |
| 2023-05-02 | 4.80 | $4.74 | 139100 |
| 2023-05-01 | 4.81 | $4.82 | 139934 |
| 2023-04-28 | 4.81 | $4.80 | 250300 |
| 2023-04-27 | 4.81 | $4.75 | 189941 |
| 2023-04-26 | 4.82 | $4.79 | 425132 |
| 2023-04-25 | 4.82 | $4.71 | 165600 |
| 2023-04-24 | 4.83 | $4.75 | 144900 |
| 2023-04-21 | 4.84 | $4.77 | 169800 |
| 2023-04-20 | 4.84 | $4.74 | 136629 |
| 2023-04-19 | 4.85 | $4.83 | 173343 |
| 2023-04-18 | 4.85 | $4.90 | 288800 |
| 2023-04-17 | 4.84 | $4.88 | 202729 |
| 2023-04-14 | 4.83 | $4.89 | 198700 |
| 2023-04-13 | 4.82 | $4.82 | 225919 |
| 2023-04-12 | 4.81 | $4.85 | 129927 |
| 2023-04-11 | 4.81 | $4.84 | 191348 |
| 2023-04-10 | 4.80 | $4.88 | 130717 |
| 2023-04-06 | 4.79 | $4.92 | 190300 |
| 2023-04-05 | 4.77 | $4.89 | 173250 |
| 2023-04-04 | 4.75 | $4.92 | 287900 |
| 2023-04-03 | 4.74 | $4.91 | 367971 |
| 2023-03-31 | 4.72 | $4.89 | 417046 |
| 2023-03-30 | 4.71 | $4.75 | 125932 |
| 2023-03-29 | 4.71 | $4.72 | 171609 |
| 2023-03-28 | 4.71 | $4.66 | 176100 |
| 2023-03-27 | 4.72 | $4.70 | 125816 |
| 2023-03-24 | 4.73 | $4.72 | 111912 |
| 2023-03-23 | 4.73 | $4.68 | 311806 |
| 2023-03-22 | 4.75 | $4.65 | 295650 |
| 2023-03-21 | 4.76 | $4.75 | 261600 |
| 2023-03-20 | 4.77 | $4.64 | 187100 |
| 2023-03-17 | 4.79 | $4.59 | 122800 |
| 2023-03-16 | 4.81 | $4.68 | 252314 |
| 2023-03-15 | 4.83 | $4.64 | 396211 |
| 2023-03-14 | 4.85 | $4.81 | 380235 |
| 2023-03-13 | 4.86 | $4.70 | 363538 |
| 2023-03-10 | 4.88 | $4.72 | 225813 |
| 2023-03-09 | 4.90 | $4.82 | 236529 |
| 2023-03-08 | 4.91 | $4.87 | 82100 |
| 2023-03-07 | 4.92 | $4.87 | 202800 |
| 2023-03-06 | 4.92 | $4.93 | 212200 |
| 2023-03-03 | 4.93 | $4.93 | 345534 |
| 2023-03-02 | 4.93 | $4.87 | 199042 |
| 2023-03-01 | 4.94 | $4.91 | 188400 |
| 2023-02-28 | 4.95 | $4.89 | 247797 |
| 2023-02-27 | 4.95 | $4.90 | 175000 |
| 2023-02-24 | 4.96 | $4.89 | 195900 |
| 2023-02-23 | 4.97 | $4.91 | 299115 |
| 2023-02-22 | 4.98 | $4.86 | 240500 |
| 2023-02-21 | 4.99 | $4.89 | 323517 |
| 2023-02-17 | 5.00 | $4.94 | 206700 |
| 2023-02-16 | 5.01 | $4.96 | 376728 |
| 2023-02-15 | 5.02 | $5.08 | 396229 |
| 2023-02-14 | 5.01 | $5.03 | 146446 |
| 2023-02-13 | 5.01 | $5.02 | 306300 |
| 2023-02-10 | 5.01 | $4.95 | 357143 |
| 2023-02-09 | 5.02 | $4.96 | 378400 |
| 2023-02-08 | 5.02 | $5.00 | 445200 |
| 2023-02-07 | 5.03 | $5.01 | 187300 |
| 2023-02-06 | 5.03 | $4.97 | 337512 |
| 2023-02-03 | 5.04 | $5.04 | 150100 |
| 2023-02-02 | 5.04 | $5.13 | 676516 |
| 2023-02-01 | 5.04 | $5.07 | 386500 |
| 2023-01-31 | 5.04 | $5.00 | 279700 |
| 2023-01-30 | 5.04 | $4.94 | 342845 |
| 2023-01-27 | 5.06 | $5.04 | 284800 |
| 2023-01-26 | 5.06 | $5.03 | 213100 |
| 2023-01-25 | 5.06 | $5.01 | 284206 |
| 2023-01-24 | 5.07 | $5.02 | 363818 |
| 2023-01-23 | 5.08 | $4.99 | 473827 |
| 2023-01-20 | 5.09 | $4.96 | 657834 |
| 2023-01-19 | 5.11 | $4.98 | 202718 |
| 2023-01-18 | 5.12 | $5.06 | 536883 |
| 2023-01-17 | 5.13 | $5.14 | 366700 |
| 2023-01-13 | 5.14 | $5.14 | 367600 |
| 2023-01-12 | 5.15 | $5.10 | 529857 |
| 2023-01-11 | 5.16 | $5.10 | 1.1M |
| 2023-01-10 | 5.18 | $5.19 | 267600 |
| 2023-01-09 | 5.19 | $5.10 | 440695 |
| 2023-01-06 | 5.21 | $5.15 | 412000 |
| 2023-01-05 | 5.23 | $5.15 | 352400 |
| 2023-01-04 | 5.25 | $5.15 | 295875 |
| 2023-01-03 | 5.27 | $5.14 | 354300 |
| 2022-12-30 | 5.30 | $5.07 | 512533 |
| 2022-12-29 | 5.33 | $5.05 | 445800 |
| 2022-12-28 | 5.38 | $5.00 | 450324 |
| 2022-12-27 | 5.43 | $5.08 | 631700 |
| 2022-12-23 | 5.47 | $5.19 | 460418 |
| 2022-12-22 | 5.51 | $5.16 | 536833 |
| 2022-12-21 | 5.55 | $5.25 | 949300 |
| 2022-12-20 | 5.59 | $5.32 | 514400 |
| 2022-12-19 | 5.62 | $5.41 | 539552 |
| 2022-12-16 | 5.65 | $5.55 | 614700 |
| 2022-12-15 | 5.66 | $5.55 | 670472 |
| 2022-12-14 | 5.68 | $5.63 | 441200 |
| 2022-12-13 | 5.69 | $5.67 | 489615 |
| 2022-12-12 | 5.70 | $5.69 | 292700 |
| 2022-12-09 | 5.71 | $5.60 | 182041 |
| 2022-12-08 | 5.73 | $5.64 | 208900 |
| 2022-12-07 | 5.75 | $5.62 | 260210 |
| 2022-12-06 | 5.77 | $5.58 | 302905 |
| 2022-12-05 | 5.80 | $5.66 | 448500 |
| 2022-12-02 | 5.82 | $5.85 | 349200 |
| 2022-12-01 | 5.82 | $5.79 | 312306 |
| 2022-11-30 | 5.82 | $5.70 | 454200 |
| 2022-11-29 | 5.84 | $5.57 | 370536 |
| 2022-11-28 | 5.86 | $5.61 | 647940 |
| 2022-11-25 | 5.89 | $5.72 | 280215 |
| 2022-11-23 | 5.90 | $5.72 | 825106 |
| 2022-11-22 | 5.91 | $5.75 | 722001 |
| 2022-11-21 | 5.92 | $5.79 | 495436 |
| 2022-11-18 | 5.92 | $5.83 | 507800 |
| 2022-11-17 | 5.91 | $5.98 | 463200 |
| 2022-11-16 | 5.89 | $6.22 | 346600 |
| 2022-11-15 | 5.85 | $6.30 | 462243 |
| 2022-11-14 | 5.79 | $6.12 | 265037 |
| 2022-11-11 | 5.74 | $6.17 | 217005 |
| 2022-11-10 | 5.69 | $6.07 | 339324 |
| 2022-11-09 | 5.65 | $5.68 | 98247 |
| 2022-11-08 | 5.64 | $5.75 | 287120 |
| 2022-11-07 | 5.62 | $5.76 | 301900 |
| 2022-11-04 | 5.61 | $5.60 | 266100 |
| 2022-11-03 | 5.60 | $5.68 | 192121 |
| 2022-11-02 | 5.59 | $5.67 | 210150 |
| 2022-11-01 | 5.58 | $5.87 | 280374 |
| 2022-10-31 | 5.55 | $5.74 | 212100 |
| 2022-10-28 | 5.54 | $5.68 | 151700 |
| 2022-10-27 | 5.52 | $5.58 | 223800 |
| 2022-10-26 | 5.52 | $5.50 | 162424 |
| 2022-10-25 | 5.53 | $5.52 | 262500 |
| 2022-10-24 | 5.53 | $5.42 | 276800 |
| 2022-10-21 | 5.55 | $5.42 | 272200 |
| 2022-10-20 | 5.56 | $5.46 | 185700 |
| 2022-10-19 | 5.58 | $5.56 | 200531 |
| 2022-10-18 | 5.59 | $5.67 | 227800 |
| 2022-10-17 | 5.59 | $5.55 | 261020 |
| 2022-10-14 | 5.60 | $5.43 | 119747 |
| 2022-10-13 | 5.64 | $5.54 | 212417 |
| 2022-10-12 | 5.67 | $5.45 | 118800 |
| 2022-10-11 | 5.71 | $5.51 | 210347 |
| 2022-10-10 | 5.75 | $5.44 | 206144 |
| 2022-10-07 | 5.81 | $5.54 | 156310 |
| 2022-10-06 | 5.87 | $5.68 | 182620 |
| 2022-10-05 | 5.91 | $5.73 | 186800 |
| 2022-10-04 | 5.96 | $5.89 | 422900 |
| 2022-10-03 | 6.00 | $5.76 | 338926 |
| 2022-09-30 | 6.06 | $5.56 | 178924 |
| 2022-09-29 | 6.14 | $5.54 | 213000 |
| 2022-09-28 | 6.23 | $5.76 | 295423 |
| 2022-09-27 | 6.30 | $5.51 | 209000 |
| 2022-09-26 | 6.41 | $5.54 | 209884 |
| 2022-09-23 | 6.52 | $5.64 | 423300 |
| 2022-09-22 | 6.64 | $5.92 | 284305 |
| 2022-09-21 | 6.73 | $6.14 | 365700 |
| 2022-09-20 | 6.80 | $6.32 | 272308 |
| 2022-09-19 | 6.87 | $6.48 | 360100 |
| 2022-09-16 | 6.92 | $6.68 | 269400 |
| 2022-09-15 | 6.96 | $6.83 | 213500 |
| 2022-09-14 | 6.98 | $6.77 | 146100 |
| 2022-09-13 | 7.02 | $6.72 | 513145 |
| 2022-09-12 | 7.07 | $7.00 | 160800 |
| 2022-09-09 | 7.09 | $6.94 | 122827 |
| 2022-09-08 | 7.12 | $6.92 | 112511 |
| 2022-09-07 | 7.16 | $6.87 | 191843 |
| 2022-09-06 | 7.21 | $6.85 | 219346 |
| 2022-09-02 | 7.26 | $6.93 | 106716 |
| 2022-09-01 | 7.30 | $6.92 | 174911 |
| 2022-08-31 | 7.35 | $7.07 | 152900 |
| 2022-08-30 | 7.39 | $7.09 | 142800 |
| 2022-08-29 | 7.43 | $7.16 | 166300 |
| 2022-08-26 | 7.47 | $7.20 | 110400 |
| 2022-08-25 | 7.50 | $7.38 | 110800 |
| 2022-08-24 | 7.52 | $7.31 | 91700 |
| 2022-08-23 | 7.55 | $7.30 | 124000 |
| 2022-08-22 | 7.57 | $7.26 | 132000 |
| 2022-08-19 | 7.60 | $7.43 | 154800 |
| 2022-08-18 | 7.62 | $7.53 | 141100 |
| 2022-08-17 | 7.62 | $7.64 | 367727 |
| 2022-08-16 | 7.61 | $7.66 | 184508 |
| 2022-08-15 | 7.60 | $7.68 | 178400 |
| 2022-08-12 | 7.58 | $7.66 | 115549 |
| 2022-08-11 | 7.57 | $7.67 | 179729 |
| 2022-08-10 | 7.55 | $7.66 | 213627 |
| 2022-08-09 | 7.53 | $7.60 | 130882 |
| 2022-08-08 | 7.52 | $7.51 | 144110 |
| 2022-08-05 | 7.51 | $7.55 | 257700 |
| 2022-08-04 | 7.50 | $7.67 | 206200 |
| 2022-08-03 | 7.48 | $7.80 | 223902 |
| 2022-08-02 | 7.44 | $7.69 | 233442 |
| 2022-08-01 | 7.42 | $7.66 | 211642 |
| 2022-07-29 | 7.39 | $7.63 | 206713 |
| 2022-07-28 | 7.37 | $7.50 | 181147 |
| 2022-07-27 | 7.36 | $7.37 | 198600 |
| 2022-07-26 | 7.36 | $7.28 | 113143 |
| 2022-07-25 | 7.37 | $7.32 | 110200 |
| 2022-07-22 | 7.37 | $7.29 | 102500 |
| 2022-07-21 | 7.38 | $7.36 | 171238 |
| 2022-07-20 | 7.38 | $7.32 | 195303 |
| 2022-07-19 | 7.38 | $7.37 | 134128 |
| 2022-07-18 | 7.37 | $7.24 | 100228 |
| 2022-07-15 | 7.37 | $7.42 | 386456 |
| 2022-07-14 | 7.36 | $7.36 | 166503 |
| 2022-07-13 | 7.35 | $7.37 | 137200 |
| 2022-07-12 | 7.35 | $7.41 | 75141 |
| 2022-07-11 | 7.34 | $7.39 | 133688 |
| 2022-07-08 | 7.33 | $7.50 | 83433 |
| 2022-07-07 | 7.32 | $7.50 | 93700 |
| 2022-07-06 | 7.31 | $7.45 | 76200 |
| 2022-07-05 | 7.31 | $7.52 | 247019 |
| 2022-07-01 | 7.30 | $7.41 | 172700 |
| 2022-06-30 | 7.31 | $7.35 | 176134 |
| 2022-06-29 | 7.33 | $7.36 | 136720 |
| 2022-06-28 | 7.34 | $7.31 | 172012 |
| 2022-06-27 | 7.37 | $7.27 | 80600 |
| 2022-06-24 | 7.40 | $7.29 | 126200 |
| 2022-06-23 | 7.43 | $7.04 | 108719 |
| 2022-06-22 | 7.49 | $6.91 | 317200 |
| 2022-06-21 | 7.56 | $7.05 | 198633 |
| 2022-06-17 | 7.62 | $6.84 | 273700 |
| 2022-06-16 | 7.71 | $6.81 | 401445 |
| 2022-06-15 | 7.81 | $7.44 | 281424 |
| 2022-06-14 | 7.86 | $7.40 | 319800 |
| 2022-06-13 | 7.91 | $7.53 | 309418 |
| 2022-06-10 | 7.95 | $7.95 | 255400 |
| 2022-06-09 | 7.94 | $8.01 | 113908 |
| 2022-06-08 | 7.94 | $8.12 | 143844 |
| 2022-06-07 | 7.92 | $8.11 | 254808 |
| 2022-06-06 | 7.90 | $8.03 | 175526 |
| 2022-06-03 | 7.89 | $7.87 | 135637 |
| 2022-06-02 | 7.89 | $7.97 | 216100 |
| 2022-06-01 | 7.89 | $7.91 | 215200 |
| 2022-05-31 | 7.89 | $7.91 | 277721 |
| 2022-05-27 | 7.90 | $7.93 | 168238 |
| 2022-05-26 | 7.91 | $7.80 | 247600 |
| 2022-05-25 | 7.93 | $7.63 | 172700 |
| 2022-05-24 | 7.97 | $7.52 | 288000 |
| 2022-05-23 | 8.03 | $7.79 | 264886 |
| 2022-05-20 | 8.07 | $7.91 | 132300 |
| 2022-05-19 | 8.09 | $7.95 | 166900 |
| 2022-05-18 | 8.12 | $8.21 | 153839 |
| 2022-05-17 | 8.13 | $8.28 | 174509 |
| 2022-05-16 | 8.13 | $8.00 | 215012 |
| 2022-05-13 | 8.17 | $8.00 | 199810 |
| 2022-05-12 | 8.20 | $7.83 | 320100 |
| 2022-05-11 | 8.27 | $7.79 | 229800 |
| 2022-05-10 | 8.34 | $7.86 | 286000 |
| 2022-05-09 | 8.41 | $7.82 | 218938 |
| 2022-05-06 | 8.48 | $8.19 | 231630 |
| 2022-05-05 | 8.53 | $8.11 | 274111 |
| 2022-05-04 | 8.59 | $8.43 | 256523 |
| 2022-05-03 | 8.63 | $8.24 | 222100 |
| 2022-05-02 | 8.69 | $8.35 | 207934 |
| 2022-04-29 | 8.74 | $8.33 | 206141 |
| 2022-04-28 | 8.80 | $8.57 | 152003 |
| 2022-04-27 | 8.85 | $8.40 | 129831 |
| 2022-04-26 | 8.91 | $8.38 | 121648 |
| 2022-04-25 | 8.98 | $8.65 | 247400 |
| 2022-04-22 | 9.03 | $8.61 | 207400 |
| 2022-04-21 | 9.08 | $8.83 | 231405 |
| 2022-04-20 | 9.12 | $9.04 | 162339 |
| 2022-04-19 | 9.13 | $8.97 | 158300 |
| 2022-04-18 | 9.16 | $8.73 | 302600 |
| 2022-04-14 | 9.20 | $9.03 | 296800 |
| 2022-04-13 | 9.22 | $9.08 | 149300 |
| 2022-04-12 | 9.24 | $8.95 | 183600 |
| 2022-04-11 | 9.27 | $9.01 | 111538 |
| 2022-04-08 | 9.29 | $9.20 | 111600 |
| 2022-04-07 | 9.29 | $9.11 | 169500 |
| 2022-04-06 | 9.30 | $9.16 | 165000 |
| 2022-04-05 | 9.31 | $9.37 | 162800 |
| 2022-04-04 | 9.30 | $9.47 | 108820 |
| 2022-04-01 | 9.27 | $9.45 | 157341 |
| 2022-03-31 | 9.24 | $9.41 | 109100 |
| 2022-03-30 | 9.22 | $9.40 | 119602 |
| 2022-03-29 | 9.19 | $9.46 | 174606 |
| 2022-03-28 | 9.17 | $9.35 | 99300 |
| 2022-03-25 | 9.15 | $9.27 | 139231 |
| 2022-03-24 | 9.13 | $9.23 | 226108 |
| 2022-03-23 | 9.13 | $9.20 | 187345 |
| 2022-03-22 | 9.12 | $9.41 | 223900 |
| 2022-03-21 | 9.09 | $9.04 | 114500 |
| 2022-03-18 | 9.10 | $9.13 | 110519 |
| 2022-03-17 | 9.11 | $9.11 | 132442 |
| 2022-03-16 | 9.12 | $9.21 | 201900 |
| 2022-03-15 | 9.12 | $8.95 | 136837 |
| 2022-03-14 | 9.15 | $8.87 | 217200 |
| 2022-03-11 | 9.19 | $9.07 | 188800 |
| 2022-03-10 | 9.22 | $9.15 | 216121 |
| 2022-03-09 | 9.24 | $9.07 | 216402 |
| 2022-03-08 | 9.27 | $8.97 | 288048 |
| 2022-03-07 | 9.32 | $8.86 | 212200 |
| 2022-03-04 | 9.38 | $9.16 | 166527 |
| 2022-03-03 | 9.41 | $9.28 | 195124 |
| 2022-03-02 | 9.44 | $9.38 | 173216 |
| 2022-03-01 | 9.46 | $9.21 | 212900 |
| 2022-02-28 | 9.50 | $9.39 | 181800 |
| 2022-02-25 | 9.53 | $9.39 | 189000 |
| 2022-02-24 | 9.55 | $9.21 | 465348 |
| 2022-02-23 | 9.60 | $8.98 | 225400 |
| 2022-02-22 | 9.66 | $9.03 | 494500 |
| 2022-02-18 | 9.73 | $9.50 | 180227 |
| 2022-02-17 | 9.75 | $9.65 | 212417 |
| 2022-02-16 | 9.76 | $9.93 | 343423 |
| 2022-02-15 | 9.75 | $9.70 | 219142 |
| 2022-02-14 | 9.77 | $9.38 | 255822 |
| 2022-02-11 | 9.82 | $9.61 | 266444 |
| 2022-02-10 | 9.86 | $9.83 | 276700 |
| 2022-02-09 | 9.88 | $10.00 | 357800 |
| 2022-02-08 | 9.89 | $9.90 | 394528 |
| 2022-02-07 | 9.91 | $9.68 | 505283 |
| 2022-02-04 | 9.96 | $9.84 | 274310 |
| 2022-02-03 | 10.00 | $9.76 | 217100 |
| 2022-02-02 | 10.05 | $10.02 | 199500 |
| 2022-02-01 | 10.08 | $9.99 | 249600 |
| 2022-01-31 | 10.12 | $9.92 | 285457 |
| 2022-01-28 | 10.16 | $9.65 | 164835 |
| 2022-01-27 | 10.24 | $9.46 | 258700 |
| 2022-01-26 | 10.34 | $9.49 | 404500 |
| 2022-01-25 | 10.45 | $9.54 | 321719 |
| 2022-01-24 | 10.55 | $9.71 | 1.0M |
| 2022-01-21 | 10.65 | $9.70 | 539700 |
| 2022-01-20 | 10.75 | $10.24 | 251300 |
| 2022-01-19 | 10.81 | $10.71 | 173217 |
| 2022-01-18 | 10.82 | $10.83 | 230938 |
| 2022-01-14 | 10.82 | $10.93 | 256211 |
| 2022-01-13 | 10.82 | $11.01 | 362600 |
| 2022-01-12 | 10.81 | $10.94 | 246925 |
| 2022-01-11 | 10.81 | $10.78 | 236901 |
| 2022-01-10 | 10.82 | $10.67 | 458500 |
| 2022-01-07 | 10.85 | $10.67 | 261400 |
| 2022-01-06 | 10.89 | $10.63 | 447606 |
| 2022-01-05 | 10.93 | $10.69 | 418400 |
| 2022-01-04 | 10.97 | $10.96 | 365026 |
| 2022-01-03 | 10.99 | $10.88 | 420949 |
| 2021-12-31 | 11.02 | $10.64 | 613915 |
| 2021-12-30 | 11.08 | $10.71 | 457000 |
| 2021-12-29 | 11.14 | $10.74 | 564048 |
| 2021-12-28 | 11.20 | $10.83 | 489631 |
| 2021-12-27 | 11.25 | $10.95 | 491200 |
| 2021-12-23 | 11.30 | $11.00 | 553700 |
| 2021-12-22 | 11.35 | $10.95 | 435200 |
| 2021-12-21 | 11.41 | $10.97 | 348800 |
| 2021-12-20 | 11.48 | $10.95 | 284400 |
| 2021-12-17 | 11.55 | $11.41 | 348209 |
| 2021-12-16 | 11.59 | $11.23 | 145100 |
| 2021-12-15 | 11.65 | $11.30 | 251736 |
| 2021-12-14 | 11.71 | $11.33 | 164018 |
| 2021-12-13 | 11.77 | $11.40 | 188500 |
| 2021-12-10 | 11.84 | $11.54 | 168247 |
| 2021-12-09 | 11.90 | $11.55 | 185156 |
| 2021-12-08 | 11.96 | $11.71 | 246079 |
| 2021-12-07 | 12.01 | $11.74 | 227238 |
| 2021-12-06 | 12.07 | $11.58 | 196100 |
| 2021-12-03 | 12.15 | $11.48 | 286410 |
| 2021-12-02 | 12.25 | $11.78 | 278941 |
| 2021-12-01 | 12.32 | $11.61 | 316000 |
| 2021-11-30 | 12.42 | $11.81 | 382511 |
| 2021-11-29 | 12.50 | $11.99 | 315843 |
| 2021-11-26 | 12.57 | $11.96 | 285937 |
| 2021-11-24 | 12.64 | $12.19 | 186019 |
| 2021-11-23 | 12.70 | $12.24 | 245800 |
| 2021-11-22 | 12.75 | $12.27 | 240937 |
| 2021-11-19 | 12.81 | $12.44 | 156200 |
| 2021-11-18 | 12.84 | $12.58 | 200246 |
| 2021-11-17 | 12.87 | $12.80 | 128223 |
| 2021-11-16 | 12.87 | $12.81 | 209200 |
| 2021-11-15 | 12.87 | $12.79 | 175615 |
| 2021-11-12 | 12.87 | $12.83 | 87900 |
| 2021-11-11 | 12.87 | $12.80 | 168449 |
| 2021-11-10 | 12.86 | $12.89 | 115200 |
| 2021-11-09 | 12.85 | $12.98 | 155022 |
| 2021-11-08 | 12.82 | $13.08 | 247332 |
| 2021-11-05 | 12.78 | $12.89 | 267000 |
| 2021-11-04 | 12.75 | $12.94 | 145019 |
| 2021-11-03 | 12.71 | $13.01 | 198600 |
| 2021-11-02 | 12.66 | $12.93 | 178942 |
| 2021-11-01 | 12.62 | $12.97 | 190818 |
| 2021-10-29 | 12.57 | $12.87 | 155100 |
| 2021-10-28 | 12.52 | $12.86 | 250033 |
| 2021-10-27 | 12.47 | $12.69 | 165901 |
| 2021-10-26 | 12.44 | $12.72 | 262436 |
| 2021-10-25 | 12.40 | $12.64 | 161232 |
| 2021-10-22 | 12.36 | $12.57 | 80900 |
| 2021-10-21 | 12.34 | $12.65 | 187100 |
| 2021-10-20 | 12.30 | $12.58 | 136000 |
| 2021-10-19 | 12.28 | $12.56 | 129100 |
| 2021-10-18 | 12.25 | $12.62 | 222053 |
| 2021-10-15 | 12.22 | $12.45 | 119700 |
| 2021-10-14 | 12.20 | $12.35 | 132305 |
| 2021-10-13 | 12.20 | $12.21 | 136342 |
| 2021-10-12 | 12.21 | $12.10 | 171928 |
| 2021-10-11 | 12.24 | $12.04 | 117412 |
| 2021-10-08 | 12.28 | $12.12 | 78341 |
| 2021-10-07 | 12.31 | $12.15 | 133211 |
| 2021-10-06 | 12.34 | $12.00 | 212900 |
| 2021-10-05 | 12.39 | $12.08 | 261435 |
| 2021-10-04 | 12.44 | $11.94 | 234999 |
| 2021-10-01 | 12.50 | $12.25 | 249700 |
| 2021-09-30 | 12.54 | $12.18 | 152358 |
| 2021-09-29 | 12.59 | $12.27 | 94800 |
| 2021-09-28 | 12.64 | $12.28 | 268600 |
| 2021-09-27 | 12.68 | $12.52 | 125200 |
| 2021-09-24 | 12.71 | $12.55 | 80234 |
| 2021-09-23 | 12.73 | $12.66 | 185200 |
| 2021-09-22 | 12.74 | $12.51 | 240400 |
| 2021-09-21 | 12.77 | $12.36 | 248509 |
| 2021-09-20 | 12.82 | $12.40 | 340541 |
| 2021-09-17 | 12.86 | $12.91 | 148700 |
| 2021-09-16 | 12.85 | $12.87 | 91306 |
| 2021-09-15 | 12.84 | $12.87 | 113600 |
| 2021-09-14 | 12.83 | $12.75 | 102300 |
| 2021-09-13 | 12.84 | $12.83 | 171000 |
| 2021-09-10 | 12.84 | $12.80 | 129520 |
| 2021-09-09 | 12.85 | $12.80 | 148700 |
| 2021-09-08 | 12.85 | $12.83 | 188012 |
| 2021-09-07 | 12.85 | $12.94 | 114800 |
| 2021-09-03 | 12.84 | $12.99 | 142812 |
| 2021-09-02 | 12.83 | $12.95 | 155900 |
| 2021-09-01 | 12.82 | $12.98 | 151000 |
| 2021-08-31 | 12.80 | $12.95 | 162700 |
| 2021-08-30 | 12.79 | $12.80 | 124539 |
| 2021-08-27 | 12.79 | $12.79 | 118409 |
| 2021-08-26 | 12.79 | $12.73 | 131300 |
| 2021-08-25 | 12.80 | $12.86 | 112400 |
| 2021-08-24 | 12.79 | $12.85 | 156106 |
| 2021-08-23 | 12.78 | $12.63 | 214619 |
| 2021-08-20 | 12.79 | $12.52 | 164800 |
| 2021-08-19 | 12.81 | $12.37 | 318000 |
| 2021-08-18 | 12.84 | $12.70 | 248361 |
| 2021-08-17 | 12.84 | $12.93 | 560126 |
| 2021-08-16 | 12.82 | $13.14 | 296138 |
| 2021-08-13 | 12.77 | $13.06 | 201922 |
| 2021-08-12 | 12.72 | $12.98 | 321036 |
| 2021-08-11 | 12.68 | $12.91 | 163023 |
| 2021-08-10 | 12.65 | $12.91 | 163403 |
| 2021-08-09 | 12.61 | $12.87 | 203528 |
| 2021-08-06 | 12.58 | $12.90 | 238842 |
| 2021-08-05 | 12.54 | $12.89 | 217142 |
| 2021-08-04 | 12.49 | $12.83 | 208426 |
| 2021-08-03 | 12.45 | $12.73 | 211100 |
| 2021-08-02 | 12.42 | $12.62 | 309900 |
| 2021-07-30 | 12.39 | $12.45 | 184746 |
| 2021-07-29 | 12.38 | $12.41 | 217819 |
| 2021-07-28 | 12.37 | $12.46 | 256843 |
| 2021-07-27 | 12.36 | $12.43 | 200200 |
| 2021-07-26 | 12.35 | $12.46 | 237700 |
| 2021-07-23 | 12.35 | $12.47 | 178700 |
| 2021-07-22 | 12.34 | $12.38 | 96544 |
| 2021-07-21 | 12.34 | $12.33 | 251700 |
| 2021-07-20 | 12.34 | $12.38 | 241600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.99
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.17
Average
6.36
Maximum
13.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.99 | $5.89 | 223400 |
| 2026-07-16 | 6.01 | $5.98 | 91545 |
| 2026-07-15 | 6.02 | $6.03 | 105119 |
| 2026-07-14 | 6.02 | $5.97 | 175000 |
| 2026-07-13 | 6.02 | $5.91 | 106400 |
| 2026-07-10 | 6.04 | $5.99 | 222707 |
| 2026-07-09 | 6.05 | $5.99 | 150800 |
| 2026-07-08 | 6.06 | $6.00 | 152274 |
| 2026-07-07 | 6.07 | $6.03 | 101700 |
| 2026-07-06 | 6.07 | $6.11 | 151301 |
| 2026-07-02 | 6.06 | $6.14 | 144100 |
| 2026-07-01 | 6.03 | $6.11 | 138529 |
| 2026-06-30 | 6.01 | $6.12 | 257700 |
| 2026-06-29 | 5.98 | $6.07 | 116052 |
| 2026-06-26 | 5.96 | $5.94 | 67200 |
| 2026-06-25 | 5.96 | $5.98 | 164235 |
| 2026-06-24 | 5.96 | $5.96 | 77548 |
| 2026-06-23 | 5.96 | $5.92 | 234904 |
| 2026-06-22 | 5.96 | $5.99 | 68700 |
| 2026-06-18 | 5.96 | $5.99 | 226900 |
| 2026-06-17 | 5.95 | $5.93 | 180300 |
| 2026-06-16 | 5.95 | $6.00 | 117600 |
| 2026-06-15 | 5.93 | $6.00 | 96422 |
| 2026-06-12 | 5.92 | $5.90 | 53900 |
| 2026-06-11 | 5.92 | $5.85 | 93068 |
| 2026-06-10 | 5.94 | $5.77 | 39505 |
| 2026-06-09 | 5.97 | $5.82 | 139027 |
| 2026-06-08 | 6.00 | $5.90 | 62600 |
| 2026-06-05 | 6.02 | $5.91 | 211313 |
| 2026-06-04 | 6.03 | $6.07 | 120219 |
| 2026-06-03 | 6.02 | $6.04 | 171944 |
| 2026-06-02 | 6.01 | $6.07 | 104219 |
| 2026-06-01 | 5.99 | $6.07 | 136649 |
| 2026-05-29 | 5.96 | $6.02 | 136800 |
| 2026-05-28 | 5.95 | $6.02 | 132411 |
| 2026-05-27 | 5.93 | $5.90 | 187500 |
| 2026-05-26 | 5.93 | $5.96 | 131025 |
| 2026-05-22 | 5.92 | $5.87 | 57035 |
| 2026-05-21 | 5.93 | $5.82 | 109400 |
| 2026-05-20 | 5.95 | $5.83 | 306135 |
| 2026-05-19 | 5.96 | $5.80 | 152238 |
| 2026-05-18 | 5.99 | $5.91 | 102100 |
| 2026-05-15 | 6.00 | $5.98 | 148603 |
| 2026-05-14 | 6.00 | $6.05 | 242534 |
| 2026-05-13 | 5.98 | $6.03 | 187213 |
| 2026-05-12 | 5.96 | $6.02 | 118036 |
| 2026-05-11 | 5.93 | $6.01 | 117933 |
| 2026-05-08 | 5.91 | $5.99 | 204472 |
| 2026-05-07 | 5.88 | $5.97 | 265809 |
| 2026-05-06 | 5.86 | $5.95 | 718636 |
| 2026-05-05 | 5.84 | $5.87 | 71400 |
| 2026-05-04 | 5.83 | $5.81 | 98804 |
| 2026-05-01 | 5.82 | $5.87 | 229600 |
| 2026-04-30 | 5.81 | $5.83 | 230830 |
| 2026-04-29 | 5.80 | $5.77 | 57725 |
| 2026-04-28 | 5.81 | $5.79 | 98927 |
| 2026-04-27 | 5.81 | $5.84 | 54000 |
| 2026-04-24 | 5.80 | $5.84 | 88113 |
| 2026-04-23 | 5.79 | $5.80 | 54115 |
| 2026-04-22 | 5.78 | $5.79 | 80400 |
| 2026-04-21 | 5.77 | $5.77 | 144603 |
| 2026-04-20 | 5.77 | $5.80 | 65500 |
| 2026-04-17 | 5.76 | $5.85 | 81605 |
| 2026-04-16 | 5.74 | $5.84 | 135500 |
| 2026-04-15 | 5.72 | $5.86 | 119502 |
| 2026-04-14 | 5.69 | $5.86 | 45200 |
| 2026-04-13 | 5.66 | $5.83 | 127200 |
| 2026-04-10 | 5.62 | $5.78 | 94900 |
| 2026-04-09 | 5.59 | $5.83 | 99944 |
| 2026-04-08 | 5.55 | $5.77 | 107000 |
| 2026-04-07 | 5.52 | $5.57 | 85708 |
| 2026-04-06 | 5.52 | $5.56 | 152339 |
| 2026-04-02 | 5.52 | $5.58 | 153939 |
| 2026-04-01 | 5.52 | $5.57 | 119318 |
| 2026-03-31 | 5.52 | $5.57 | 148500 |
| 2026-03-30 | 5.53 | $5.39 | 115131 |
| 2026-03-27 | 5.57 | $5.45 | 100271 |
| 2026-03-26 | 5.61 | $5.60 | 101356 |
| 2026-03-25 | 5.62 | $5.65 | 76200 |
| 2026-03-24 | 5.62 | $5.56 | 88300 |
| 2026-03-23 | 5.65 | $5.60 | 104874 |
| 2026-03-20 | 5.67 | $5.55 | 246527 |
| 2026-03-19 | 5.71 | $5.66 | 120844 |
| 2026-03-18 | 5.73 | $5.68 | 64813 |
| 2026-03-17 | 5.75 | $5.75 | 134577 |
| 2026-03-16 | 5.76 | $5.73 | 52223 |
| 2026-03-13 | 5.77 | $5.67 | 86512 |
| 2026-03-12 | 5.80 | $5.71 | 248100 |
| 2026-03-11 | 5.83 | $5.80 | 137600 |
| 2026-03-10 | 5.84 | $5.71 | 120003 |
| 2026-03-09 | 5.87 | $5.68 | 176500 |
| 2026-03-06 | 5.91 | $5.68 | 132728 |
| 2026-03-05 | 5.96 | $5.74 | 131235 |
| 2026-03-04 | 6.01 | $5.87 | 405100 |
| 2026-03-03 | 6.04 | $5.95 | 201443 |
| 2026-03-02 | 6.05 | $6.06 | 86100 |
| 2026-02-27 | 6.04 | $6.04 | 134137 |
| 2026-02-26 | 6.04 | $6.02 | 193646 |
| 2026-02-25 | 6.04 | $6.07 | 147714 |
| 2026-02-24 | 6.03 | $5.99 | 151924 |
| 2026-02-23 | 6.03 | $5.94 | 156354 |
| 2026-02-20 | 6.04 | $5.99 | 184049 |
| 2026-02-19 | 6.05 | $5.98 | 120046 |
| 2026-02-18 | 6.05 | $6.05 | 233403 |
| 2026-02-17 | 6.05 | $6.07 | 255688 |
| 2026-02-13 | 6.03 | $6.01 | 301248 |
| 2026-02-12 | 6.03 | $5.95 | 270633 |
| 2026-02-11 | 6.04 | $6.08 | 79603 |
| 2026-02-10 | 6.02 | $6.02 | 201700 |
| 2026-02-09 | 6.01 | $6.02 | 106284 |
| 2026-02-06 | 6.00 | $6.02 | 197300 |
| 2026-02-05 | 5.99 | $5.98 | 160067 |
| 2026-02-04 | 5.98 | $6.00 | 408395 |
| 2026-02-03 | 5.97 | $5.96 | 220430 |
| 2026-02-02 | 5.97 | $5.99 | 178600 |
| 2026-01-30 | 5.96 | $5.92 | 468600 |
| 2026-01-29 | 5.95 | $5.93 | 260300 |
| 2026-01-28 | 5.95 | $5.93 | 225734 |
| 2026-01-27 | 5.95 | $5.94 | 352142 |
| 2026-01-26 | 5.94 | $5.90 | 179600 |
| 2026-01-23 | 5.94 | $5.92 | 223643 |
| 2026-01-22 | 5.94 | $5.93 | 247100 |
| 2026-01-21 | 5.93 | $5.85 | 314679 |
| 2026-01-20 | 5.93 | $5.88 | 326038 |
| 2026-01-16 | 5.93 | $6.04 | 1.3M |
| 2026-01-15 | 5.90 | $5.99 | 358680 |
| 2026-01-14 | 5.87 | $5.98 | 470800 |
| 2026-01-13 | 5.84 | $5.99 | 410365 |
| 2026-01-12 | 5.80 | $5.97 | 338100 |
| 2026-01-09 | 5.76 | $5.88 | 219100 |
| 2026-01-08 | 5.73 | $5.81 | 216801 |
| 2026-01-07 | 5.71 | $5.78 | 175004 |
| 2026-01-06 | 5.69 | $5.78 | 351920 |
| 2026-01-05 | 5.68 | $5.74 | 479200 |
| 2026-01-02 | 5.66 | $5.70 | 249709 |
| 2025-12-31 | 5.65 | $5.66 | 211508 |
| 2025-12-30 | 5.65 | $5.68 | 147700 |
| 2025-12-29 | 5.65 | $5.67 | 120042 |
| 2025-12-26 | 5.65 | $5.70 | 52411 |
| 2025-12-24 | 5.64 | $5.69 | 46938 |
| 2025-12-23 | 5.63 | $5.69 | 81649 |
| 2025-12-22 | 5.62 | $5.67 | 212730 |
| 2025-12-19 | 5.61 | $5.60 | 139902 |
| 2025-12-18 | 5.61 | $5.54 | 233104 |
| 2025-12-17 | 5.63 | $5.50 | 151256 |
| 2025-12-16 | 5.67 | $5.62 | 192839 |
| 2025-12-15 | 5.68 | $5.65 | 180441 |
| 2025-12-12 | 5.68 | $5.68 | 182546 |
| 2025-12-11 | 5.68 | $5.69 | 138806 |
| 2025-12-10 | 5.68 | $5.65 | 206600 |
| 2025-12-09 | 5.69 | $5.65 | 253200 |
| 2025-12-08 | 5.70 | $5.69 | 146080 |
| 2025-12-05 | 5.70 | $5.73 | 55506 |
| 2025-12-04 | 5.70 | $5.76 | 151600 |
| 2025-12-03 | 5.69 | $5.74 | 132700 |
| 2025-12-02 | 5.68 | $5.72 | 159500 |
| 2025-12-01 | 5.67 | $5.73 | 90100 |
| 2025-11-28 | 5.66 | $5.76 | 102629 |
| 2025-11-26 | 5.64 | $5.70 | 72300 |
| 2025-11-25 | 5.63 | $5.63 | 132705 |
| 2025-11-24 | 5.63 | $5.62 | 107900 |
| 2025-11-21 | 5.64 | $5.54 | 127000 |
| 2025-11-20 | 5.67 | $5.50 | 164943 |
| 2025-11-19 | 5.71 | $5.61 | 187711 |
| 2025-11-18 | 5.73 | $5.59 | 178300 |
| 2025-11-17 | 5.76 | $5.63 | 198200 |
| 2025-11-14 | 5.78 | $5.73 | 139702 |
| 2025-11-13 | 5.79 | $5.76 | 166606 |
| 2025-11-12 | 5.79 | $5.83 | 157233 |
| 2025-11-11 | 5.78 | $5.83 | 167845 |
| 2025-11-10 | 5.77 | $5.77 | 78444 |
| 2025-11-07 | 5.77 | $5.72 | 130300 |
| 2025-11-06 | 5.77 | $5.68 | 166000 |
| 2025-11-05 | 5.79 | $5.75 | 122600 |
| 2025-11-04 | 5.79 | $5.74 | 145700 |
| 2025-11-03 | 5.80 | $5.79 | 116662 |
| 2025-10-31 | 5.80 | $5.82 | 93821 |
| 2025-10-30 | 5.79 | $5.81 | 153631 |
| 2025-10-29 | 5.78 | $5.84 | 119005 |
| 2025-10-28 | 5.76 | $5.86 | 120200 |
| 2025-10-27 | 5.74 | $5.80 | 136600 |
| 2025-10-24 | 5.72 | $5.75 | 106736 |
| 2025-10-23 | 5.71 | $5.71 | 130466 |
| 2025-10-22 | 5.71 | $5.67 | 150820 |
| 2025-10-21 | 5.71 | $5.68 | 117111 |
| 2025-10-20 | 5.72 | $5.69 | 199500 |
| 2025-10-17 | 5.72 | $5.66 | 108112 |
| 2025-10-16 | 5.73 | $5.68 | 107900 |
| 2025-10-15 | 5.74 | $5.76 | 271300 |
| 2025-10-14 | 5.73 | $5.68 | 133500 |
| 2025-10-13 | 5.74 | $5.74 | 81007 |
| 2025-10-10 | 5.73 | $5.67 | 472218 |
| 2025-10-09 | 5.74 | $5.75 | 147919 |
| 2025-10-08 | 5.73 | $5.79 | 184026 |
| 2025-10-07 | 5.71 | $5.59 | 275800 |
| 2025-10-06 | 5.74 | $5.72 | 102731 |
| 2025-10-03 | 5.73 | $5.75 | 111800 |
| 2025-10-02 | 5.72 | $5.72 | 143683 |
| 2025-10-01 | 5.72 | $5.70 | 103900 |
| 2025-09-30 | 5.72 | $5.70 | 166100 |
| 2025-09-29 | 5.71 | $5.69 | 96500 |
| 2025-09-26 | 5.71 | $5.66 | 46945 |
| 2025-09-25 | 5.72 | $5.65 | 116400 |
| 2025-09-24 | 5.72 | $5.71 | 119102 |
| 2025-09-23 | 5.72 | $5.71 | 178900 |
| 2025-09-22 | 5.71 | $5.73 | 136000 |
| 2025-09-19 | 5.70 | $5.72 | 129612 |
| 2025-09-18 | 5.69 | $5.71 | 115541 |
| 2025-09-17 | 5.67 | $5.64 | 408400 |
| 2025-09-16 | 5.67 | $5.67 | 255452 |
| 2025-09-15 | 5.66 | $5.70 | 91700 |
| 2025-09-12 | 5.65 | $5.67 | 146000 |
| 2025-09-11 | 5.64 | $5.69 | 118638 |
| 2025-09-10 | 5.62 | $5.64 | 231700 |
| 2025-09-09 | 5.61 | $5.66 | 101709 |
| 2025-09-08 | 5.59 | $5.63 | 72208 |
| 2025-09-05 | 5.57 | $5.62 | 98324 |
| 2025-09-04 | 5.56 | $5.60 | 146622 |
| 2025-09-03 | 5.55 | $5.56 | 108008 |
| 2025-09-02 | 5.54 | $5.53 | 139000 |
| 2025-08-29 | 5.54 | $5.56 | 94400 |
| 2025-08-28 | 5.53 | $5.57 | 110905 |
| 2025-08-27 | 5.51 | $5.54 | 216714 |
| 2025-08-26 | 5.50 | $5.53 | 237902 |
| 2025-08-25 | 5.49 | $5.51 | 51749 |
| 2025-08-22 | 5.49 | $5.49 | 106334 |
| 2025-08-21 | 5.48 | $5.41 | 99300 |
| 2025-08-20 | 5.50 | $5.42 | 116100 |
| 2025-08-19 | 5.51 | $5.45 | 159208 |
| 2025-08-18 | 5.52 | $5.48 | 70846 |
| 2025-08-15 | 5.52 | $5.56 | 165323 |
| 2025-08-14 | 5.51 | $5.53 | 145945 |
| 2025-08-13 | 5.50 | $5.53 | 162500 |
| 2025-08-12 | 5.48 | $5.53 | 173836 |
| 2025-08-11 | 5.47 | $5.48 | 145049 |
| 2025-08-08 | 5.46 | $5.50 | 122737 |
| 2025-08-07 | 5.45 | $5.48 | 168236 |
| 2025-08-06 | 5.44 | $5.49 | 131900 |
| 2025-08-05 | 5.43 | $5.41 | 95320 |
| 2025-08-04 | 5.43 | $5.42 | 98000 |
| 2025-08-01 | 5.43 | $5.37 | 126800 |
| 2025-07-31 | 5.44 | $5.42 | 119700 |
| 2025-07-30 | 5.44 | $5.40 | 73701 |
| 2025-07-29 | 5.45 | $5.40 | 55912 |
| 2025-07-28 | 5.45 | $5.45 | 92632 |
| 2025-07-25 | 5.45 | $5.43 | 63000 |
| 2025-07-24 | 5.45 | $5.41 | 57002 |
| 2025-07-23 | 5.45 | $5.44 | 108533 |
| 2025-07-22 | 5.44 | $5.41 | 74718 |
| 2025-07-21 | 5.44 | $5.39 | 165600 |
| 2025-07-18 | 5.45 | $5.36 | 1.2M |
| 2025-07-17 | 5.46 | $5.45 | 166800 |
| 2025-07-16 | 5.46 | $5.43 | 141810 |
| 2025-07-15 | 5.45 | $5.44 | 200600 |
| 2025-07-14 | 5.45 | $5.43 | 166823 |
| 2025-07-11 | 5.44 | $5.41 | 85700 |
| 2025-07-10 | 5.44 | $5.44 | 122700 |
| 2025-07-09 | 5.43 | $5.43 | 138825 |
| 2025-07-08 | 5.43 | $5.38 | 103549 |
| 2025-07-07 | 5.43 | $5.40 | 165246 |
| 2025-07-03 | 5.42 | $5.46 | 108210 |
| 2025-07-02 | 5.41 | $5.44 | 204238 |
| 2025-07-01 | 5.39 | $5.44 | 183200 |
| 2025-06-30 | 5.37 | $5.43 | 242944 |
| 2025-06-27 | 5.35 | $5.40 | 192426 |
| 2025-06-26 | 5.33 | $5.36 | 90939 |
| 2025-06-25 | 5.32 | $5.33 | 73600 |
| 2025-06-24 | 5.31 | $5.31 | 80206 |
| 2025-06-23 | 5.30 | $5.27 | 71029 |
| 2025-06-20 | 5.30 | $5.21 | 96100 |
| 2025-06-18 | 5.31 | $5.23 | 70100 |
| 2025-06-17 | 5.32 | $5.20 | 79300 |
| 2025-06-16 | 5.34 | $5.32 | 90141 |
| 2025-06-13 | 5.34 | $5.28 | 87510 |
| 2025-06-12 | 5.34 | $5.30 | 172900 |
| 2025-06-11 | 5.33 | $5.31 | 195022 |
| 2025-06-10 | 5.33 | $5.33 | 110323 |
| 2025-06-09 | 5.31 | $5.29 | 77438 |
| 2025-06-06 | 5.31 | $5.31 | 77645 |
| 2025-06-05 | 5.29 | $5.30 | 89200 |
| 2025-06-04 | 5.28 | $5.27 | 63538 |
| 2025-06-03 | 5.27 | $5.30 | 66200 |
| 2025-06-02 | 5.25 | $5.24 | 109521 |
| 2025-05-30 | 5.24 | $5.24 | 110576 |
| 2025-05-29 | 5.23 | $5.22 | 78400 |
| 2025-05-28 | 5.22 | $5.19 | 86385 |
| 2025-05-27 | 5.21 | $5.20 | 180000 |
| 2025-05-23 | 5.20 | $5.16 | 157306 |
| 2025-05-22 | 5.20 | $5.15 | 86034 |
| 2025-05-21 | 5.20 | $5.17 | 142101 |
| 2025-05-20 | 5.19 | $5.22 | 221400 |
| 2025-05-19 | 5.17 | $5.22 | 155730 |
| 2025-05-16 | 5.14 | $5.25 | 398908 |
| 2025-05-15 | 5.11 | $5.21 | 149163 |
| 2025-05-14 | 5.08 | $5.18 | 85846 |
| 2025-05-13 | 5.04 | $5.17 | 108700 |
| 2025-05-12 | 5.01 | $5.10 | 187856 |
| 2025-05-09 | 4.98 | $5.02 | 147500 |
| 2025-05-08 | 4.96 | $5.04 | 229516 |
| 2025-05-07 | 4.94 | $5.00 | 136014 |
| 2025-05-06 | 4.92 | $5.03 | 103300 |
| 2025-05-05 | 4.90 | $5.03 | 159214 |
| 2025-05-02 | 4.86 | $5.03 | 120700 |
| 2025-05-01 | 4.83 | $4.99 | 124927 |
| 2025-04-30 | 4.79 | $4.97 | 141300 |
| 2025-04-29 | 4.75 | $4.97 | 150814 |
| 2025-04-28 | 4.71 | $4.91 | 69100 |
| 2025-04-25 | 4.68 | $4.88 | 83900 |
| 2025-04-24 | 4.64 | $4.87 | 66511 |
| 2025-04-23 | 4.60 | $4.76 | 86000 |
| 2025-04-22 | 4.58 | $4.65 | 145579 |
| 2025-04-21 | 4.58 | $4.57 | 185602 |
| 2025-04-17 | 4.60 | $4.62 | 268500 |
| 2025-04-16 | 4.61 | $4.59 | 172528 |
| 2025-04-15 | 4.63 | $4.68 | 110326 |
| 2025-04-14 | 4.63 | $4.65 | 187542 |
| 2025-04-11 | 4.65 | $4.63 | 265925 |
| 2025-04-10 | 4.66 | $4.60 | 186601 |
| 2025-04-09 | 4.69 | $4.80 | 427656 |
| 2025-04-08 | 4.69 | $4.53 | 163400 |
| 2025-04-07 | 4.74 | $4.47 | 410503 |
| 2025-04-04 | 4.81 | $4.54 | 326814 |
| 2025-04-03 | 4.87 | $4.77 | 124940 |
| 2025-04-02 | 4.90 | $4.94 | 99515 |
| 2025-04-01 | 4.90 | $4.92 | 161451 |
| 2025-03-31 | 4.91 | $4.89 | 221835 |
| 2025-03-28 | 4.92 | $4.91 | 262802 |
| 2025-03-27 | 4.93 | $4.97 | 112200 |
| 2025-03-26 | 4.93 | $4.96 | 128130 |
| 2025-03-25 | 4.93 | $5.00 | 152600 |
| 2025-03-24 | 4.92 | $5.01 | 103000 |
| 2025-03-21 | 4.92 | $4.97 | 125100 |
| 2025-03-20 | 4.92 | $4.97 | 149144 |
| 2025-03-19 | 4.91 | $4.97 | 251200 |
| 2025-03-18 | 4.91 | $4.91 | 139610 |
| 2025-03-17 | 4.93 | $4.98 | 72100 |
| 2025-03-14 | 4.93 | $4.95 | 135700 |
| 2025-03-13 | 4.94 | $4.86 | 78834 |
| 2025-03-12 | 4.97 | $4.93 | 92300 |
| 2025-03-11 | 4.98 | $4.89 | 190408 |
| 2025-03-10 | 5.02 | $4.84 | 143600 |
| 2025-03-07 | 5.06 | $4.98 | 302349 |
| 2025-03-06 | 5.09 | $4.99 | 177600 |
| 2025-03-05 | 5.12 | $5.06 | 176221 |
| 2025-03-04 | 5.14 | $5.04 | 149717 |
| 2025-03-03 | 5.16 | $5.05 | 151100 |
| 2025-02-28 | 5.19 | $5.12 | 216707 |
| 2025-02-27 | 5.21 | $5.10 | 107230 |
| 2025-02-26 | 5.24 | $5.17 | 126136 |
| 2025-02-25 | 5.25 | $5.17 | 147827 |
| 2025-02-24 | 5.27 | $5.19 | 130638 |
| 2025-02-21 | 5.29 | $5.23 | 213200 |
| 2025-02-20 | 5.30 | $5.29 | 116600 |
| 2025-02-19 | 5.30 | $5.31 | 338013 |
| 2025-02-18 | 5.30 | $5.30 | 122827 |
| 2025-02-14 | 5.29 | $5.29 | 118800 |
| 2025-02-13 | 5.29 | $5.29 | 141636 |
| 2025-02-12 | 5.29 | $5.29 | 137133 |
| 2025-02-11 | 5.29 | $5.29 | 36138 |
| 2025-02-10 | 5.29 | $5.30 | 53508 |
| 2025-02-07 | 5.29 | $5.27 | 141400 |
| 2025-02-06 | 5.29 | $5.28 | 77100 |
| 2025-02-05 | 5.29 | $5.30 | 90578 |
| 2025-02-04 | 5.28 | $5.28 | 60504 |
| 2025-02-03 | 5.28 | $5.24 | 82329 |
| 2025-01-31 | 5.29 | $5.26 | 145000 |
| 2025-01-30 | 5.29 | $5.34 | 200017 |
| 2025-01-29 | 5.28 | $5.23 | 154500 |
| 2025-01-28 | 5.29 | $5.25 | 186015 |
| 2025-01-27 | 5.29 | $5.28 | 256000 |
| 2025-01-24 | 5.29 | $5.37 | 36800 |
| 2025-01-23 | 5.28 | $5.37 | 130417 |
| 2025-01-22 | 5.25 | $5.35 | 125315 |
| 2025-01-21 | 5.23 | $5.30 | 112559 |
| 2025-01-17 | 5.22 | $5.27 | 881317 |
| 2025-01-16 | 5.21 | $5.30 | 335000 |
| 2025-01-15 | 5.19 | $5.28 | 212200 |
| 2025-01-14 | 5.17 | $5.19 | 219400 |
| 2025-01-13 | 5.17 | $5.23 | 319400 |
| 2025-01-10 | 5.16 | $5.16 | 81100 |
| 2025-01-08 | 5.16 | $5.21 | 60972 |
| 2025-01-07 | 5.16 | $5.20 | 63700 |
| 2025-01-06 | 5.15 | $5.22 | 186512 |
| 2025-01-03 | 5.14 | $5.22 | 107500 |
| 2025-01-02 | 5.13 | $5.09 | 115343 |
| 2024-12-31 | 5.15 | $5.12 | 197800 |
| 2024-12-30 | 5.16 | $5.15 | 346500 |
| 2024-12-27 | 5.17 | $5.15 | 190906 |
| 2024-12-26 | 5.18 | $5.19 | 100512 |
| 2024-12-24 | 5.18 | $5.18 | 87500 |
| 2024-12-23 | 5.19 | $5.14 | 93036 |
| 2024-12-20 | 5.20 | $5.13 | 137603 |
| 2024-12-19 | 5.22 | $5.10 | 185100 |
| 2024-12-18 | 5.25 | $5.14 | 178900 |
| 2024-12-17 | 5.28 | $5.22 | 150100 |
| 2024-12-16 | 5.29 | $5.25 | 149118 |
| 2024-12-13 | 5.30 | $5.29 | 176317 |
| 2024-12-12 | 5.31 | $5.31 | 124338 |
| 2024-12-11 | 5.31 | $5.31 | 106908 |
| 2024-12-10 | 5.31 | $5.27 | 191827 |
| 2024-12-09 | 5.31 | $5.34 | 99300 |
| 2024-12-06 | 5.31 | $5.38 | 59623 |
| 2024-12-05 | 5.29 | $5.34 | 133715 |
| 2024-12-04 | 5.29 | $5.34 | 133400 |
| 2024-12-03 | 5.28 | $5.31 | 91340 |
| 2024-12-02 | 5.27 | $5.33 | 105600 |
| 2024-11-29 | 5.26 | $5.30 | 56200 |
| 2024-11-27 | 5.26 | $5.29 | 120641 |
| 2024-11-26 | 5.26 | $5.28 | 85600 |
| 2024-11-25 | 5.26 | $5.23 | 145700 |
| 2024-11-22 | 5.27 | $5.26 | 179300 |
| 2024-11-21 | 5.27 | $5.27 | 325120 |
| 2024-11-20 | 5.27 | $5.25 | 246800 |
| 2024-11-19 | 5.28 | $5.25 | 308009 |
| 2024-11-18 | 5.29 | $5.24 | 233416 |
| 2024-11-15 | 5.31 | $5.18 | 109400 |
| 2024-11-14 | 5.34 | $5.29 | 185900 |
| 2024-11-13 | 5.35 | $5.32 | 297617 |
| 2024-11-12 | 5.36 | $5.39 | 160283 |
| 2024-11-11 | 5.35 | $5.44 | 119600 |
| 2024-11-08 | 5.34 | $5.42 | 115100 |
| 2024-11-07 | 5.32 | $5.42 | 141700 |
| 2024-11-06 | 5.30 | $5.39 | 274700 |
| 2024-11-05 | 5.29 | $5.30 | 148540 |
| 2024-11-04 | 5.29 | $5.23 | 192900 |
| 2024-11-01 | 5.30 | $5.23 | 175404 |
| 2024-10-31 | 5.32 | $5.23 | 195597 |
| 2024-10-30 | 5.35 | $5.28 | 102000 |
| 2024-10-29 | 5.36 | $5.28 | 334846 |
| 2024-10-28 | 5.38 | $5.28 | 135443 |
| 2024-10-25 | 5.41 | $5.27 | 285242 |
| 2024-10-24 | 5.43 | $5.34 | 286500 |
| 2024-10-23 | 5.45 | $5.38 | 210839 |
| 2024-10-22 | 5.46 | $5.41 | 104536 |
| 2024-10-21 | 5.47 | $5.41 | 162320 |
| 2024-10-18 | 5.48 | $5.43 | 112100 |
| 2024-10-17 | 5.49 | $5.47 | 191444 |
| 2024-10-16 | 5.49 | $5.49 | 111933 |
| 2024-10-15 | 5.48 | $5.49 | 169400 |
| 2024-10-14 | 5.47 | $5.50 | 53600 |
| 2024-10-11 | 5.46 | $5.46 | 99110 |
| 2024-10-10 | 5.45 | $5.46 | 44323 |
| 2024-10-09 | 5.45 | $5.44 | 116000 |
| 2024-10-08 | 5.44 | $5.44 | 187900 |
| 2024-10-07 | 5.44 | $5.42 | 81700 |
| 2024-10-04 | 5.44 | $5.45 | 90230 |
| 2024-10-03 | 5.43 | $5.44 | 180700 |
| 2024-10-02 | 5.42 | $5.46 | 185742 |
| 2024-10-01 | 5.41 | $5.42 | 271645 |
| 2024-09-30 | 5.40 | $5.45 | 136300 |
| 2024-09-27 | 5.39 | $5.45 | 136000 |
| 2024-09-26 | 5.37 | $5.42 | 93441 |
| 2024-09-25 | 5.35 | $5.40 | 200524 |
| 2024-09-24 | 5.34 | $5.38 | 85700 |
| 2024-09-23 | 5.33 | $5.35 | 165303 |
| 2024-09-20 | 5.32 | $5.34 | 172701 |
| 2024-09-19 | 5.32 | $5.35 | 112604 |
| 2024-09-18 | 5.31 | $5.31 | 177933 |
| 2024-09-17 | 5.31 | $5.30 | 97100 |
| 2024-09-16 | 5.31 | $5.36 | 148400 |
| 2024-09-13 | 5.30 | $5.33 | 120527 |
| 2024-09-12 | 5.29 | $5.32 | 31900 |
| 2024-09-11 | 5.28 | $5.28 | 128200 |
| 2024-09-10 | 5.28 | $5.28 | 141716 |
| 2024-09-09 | 5.28 | $5.30 | 108800 |
| 2024-09-06 | 5.28 | $5.22 | 139400 |
| 2024-09-05 | 5.29 | $5.27 | 135600 |
| 2024-09-04 | 5.30 | $5.30 | 122800 |
| 2024-09-03 | 5.30 | $5.27 | 199231 |
| 2024-08-30 | 5.30 | $5.34 | 107433 |
| 2024-08-29 | 5.29 | $5.33 | 138700 |
| 2024-08-28 | 5.29 | $5.28 | 243100 |
| 2024-08-27 | 5.29 | $5.29 | 175602 |
| 2024-08-26 | 5.29 | $5.30 | 169300 |
| 2024-08-23 | 5.28 | $5.33 | 177800 |
| 2024-08-22 | 5.27 | $5.29 | 133000 |
| 2024-08-21 | 5.27 | $5.33 | 95500 |
| 2024-08-20 | 5.26 | $5.31 | 233917 |
| 2024-08-19 | 5.25 | $5.33 | 144400 |
| 2024-08-16 | 5.23 | $5.35 | 137734 |
| 2024-08-15 | 5.21 | $5.36 | 263830 |
| 2024-08-14 | 5.18 | $5.23 | 157828 |
| 2024-08-13 | 5.18 | $5.25 | 107806 |
| 2024-08-12 | 5.17 | $5.20 | 130500 |
| 2024-08-09 | 5.17 | $5.15 | 117715 |
| 2024-08-08 | 5.18 | $5.16 | 150300 |
| 2024-08-07 | 5.19 | $5.08 | 296600 |
| 2024-08-06 | 5.22 | $5.13 | 371800 |
| 2024-08-05 | 5.25 | $4.94 | 352000 |
| 2024-08-02 | 5.32 | $5.15 | 220512 |
| 2024-08-01 | 5.36 | $5.29 | 168700 |
| 2024-07-31 | 5.37 | $5.41 | 159442 |
| 2024-07-30 | 5.36 | $5.30 | 110600 |
| 2024-07-29 | 5.37 | $5.31 | 128200 |
| 2024-07-26 | 5.38 | $5.27 | 175700 |
| 2024-07-25 | 5.40 | $5.28 | 142760 |
| 2024-07-24 | 5.42 | $5.27 | 211900 |
| 2024-07-23 | 5.45 | $5.35 | 149900 |
| 2024-07-22 | 5.47 | $5.38 | 194500 |
| 2024-07-19 | 5.48 | $5.30 | 187500 |
| 2024-07-18 | 5.51 | $5.35 | 182239 |
| 2024-07-17 | 5.53 | $5.42 | 189300 |
| 2024-07-16 | 5.54 | $5.53 | 180600 |
| 2024-07-15 | 5.53 | $5.50 | 320200 |
| 2024-07-12 | 5.52 | $5.54 | 129716 |
| 2024-07-11 | 5.50 | $5.55 | 281100 |
| 2024-07-10 | 5.47 | $5.58 | 192900 |
| 2024-07-09 | 5.44 | $5.52 | 319039 |
| 2024-07-08 | 5.41 | $5.49 | 217919 |
| 2024-07-05 | 5.38 | $5.44 | 203690 |
| 2024-07-03 | 5.36 | $5.41 | 58300 |
| 2024-07-02 | 5.34 | $5.37 | 113911 |
| 2024-07-01 | 5.32 | $5.31 | 161208 |
| 2024-06-28 | 5.31 | $5.38 | 119006 |
| 2024-06-27 | 5.29 | $5.33 | 132644 |
| 2024-06-26 | 5.28 | $5.27 | 258203 |
| 2024-06-25 | 5.27 | $5.24 | 155700 |
| 2024-06-24 | 5.27 | $5.28 | 83442 |
| 2024-06-21 | 5.26 | $5.29 | 120800 |
| 2024-06-20 | 5.24 | $5.27 | 257953 |
| 2024-06-18 | 5.23 | $5.24 | 152106 |
| 2024-06-17 | 5.22 | $5.26 | 115317 |
| 2024-06-14 | 5.21 | $5.22 | 119100 |
| 2024-06-13 | 5.20 | $5.24 | 116146 |
| 2024-06-12 | 5.18 | $5.23 | 117000 |
| 2024-06-11 | 5.16 | $5.20 | 69700 |
| 2024-06-10 | 5.15 | $5.15 | 138900 |
| 2024-06-07 | 5.15 | $5.17 | 66100 |
| 2024-06-06 | 5.14 | $5.18 | 92600 |
| 2024-06-05 | 5.12 | $5.19 | 114600 |
| 2024-06-04 | 5.10 | $5.10 | 117518 |
| 2024-06-03 | 5.10 | $5.08 | 113700 |
| 2024-05-31 | 5.10 | $5.07 | 116700 |
| 2024-05-30 | 5.10 | $5.04 | 179800 |
| 2024-05-29 | 5.11 | $5.04 | 298900 |
| 2024-05-28 | 5.12 | $5.08 | 195113 |
| 2024-05-24 | 5.13 | $5.12 | 71029 |
| 2024-05-23 | 5.12 | $5.07 | 132100 |
| 2024-05-22 | 5.13 | $5.18 | 106512 |
| 2024-05-21 | 5.11 | $5.18 | 136600 |
| 2024-05-20 | 5.09 | $5.16 | 93948 |
| 2024-05-17 | 5.06 | $5.13 | 226928 |
| 2024-05-16 | 5.05 | $5.13 | 124700 |
| 2024-05-15 | 5.02 | $5.12 | 202146 |
| 2024-05-14 | 5.00 | $5.05 | 129546 |
| 2024-05-13 | 4.99 | $5.05 | 66018 |
| 2024-05-10 | 4.98 | $5.07 | 174936 |
| 2024-05-09 | 4.96 | $5.03 | 137500 |
| 2024-05-08 | 4.94 | $5.01 | 125104 |
| 2024-05-07 | 4.93 | $5.02 | 153412 |
| 2024-05-06 | 4.91 | $5.00 | 149100 |
| 2024-05-03 | 4.89 | $4.94 | 113230 |
| 2024-05-02 | 4.89 | $4.91 | 283900 |
| 2024-05-01 | 4.89 | $4.88 | 215900 |
| 2024-04-30 | 4.89 | $4.87 | 240747 |
| 2024-04-29 | 4.90 | $4.93 | 249528 |
| 2024-04-26 | 4.90 | $4.91 | 146514 |
| 2024-04-25 | 4.90 | $4.85 | 152700 |
| 2024-04-24 | 4.92 | $4.89 | 88000 |
| 2024-04-23 | 4.93 | $4.86 | 107700 |
| 2024-04-22 | 4.95 | $4.83 | 128320 |
| 2024-04-19 | 4.98 | $4.86 | 114200 |
| 2024-04-18 | 5.00 | $4.89 | 87113 |
| 2024-04-17 | 5.03 | $5.01 | 214500 |
| 2024-04-16 | 5.03 | $4.95 | 116800 |
| 2024-04-15 | 5.05 | $4.95 | 242856 |
| 2024-04-12 | 5.07 | $5.01 | 152600 |
| 2024-04-11 | 5.07 | $5.06 | 88500 |
| 2024-04-10 | 5.07 | $5.01 | 117200 |
| 2024-04-09 | 5.08 | $5.08 | 51100 |
| 2024-04-08 | 5.08 | $5.09 | 61017 |
| 2024-04-05 | 5.07 | $5.09 | 119441 |
| 2024-04-04 | 5.07 | $5.01 | 204800 |
| 2024-04-03 | 5.07 | $5.07 | 149300 |
| 2024-04-02 | 5.07 | $5.02 | 96110 |
| 2024-04-01 | 5.08 | $5.04 | 178200 |
| 2024-03-28 | 5.08 | $5.08 | 113736 |
| 2024-03-27 | 5.07 | $5.08 | 139900 |
| 2024-03-26 | 5.06 | $5.07 | 81746 |
| 2024-03-25 | 5.06 | $5.07 | 172730 |
| 2024-03-22 | 5.05 | $5.09 | 108400 |
| 2024-03-21 | 5.04 | $5.10 | 186646 |
| 2024-03-20 | 5.02 | $5.05 | 183800 |
| 2024-03-19 | 5.01 | $4.98 | 83500 |
| 2024-03-18 | 5.01 | $4.93 | 89307 |
| 2024-03-15 | 5.02 | $4.93 | 79017 |
| 2024-03-14 | 5.04 | $4.93 | 228325 |
| 2024-03-13 | 5.05 | $5.06 | 117811 |
| 2024-03-12 | 5.04 | $5.02 | 125200 |
| 2024-03-11 | 5.04 | $5.00 | 129811 |
| 2024-03-08 | 5.04 | $5.05 | 172704 |
| 2024-03-07 | 5.03 | $5.07 | 202015 |
| 2024-03-06 | 5.01 | $5.01 | 187300 |
| 2024-03-05 | 5.01 | $4.98 | 189700 |
| 2024-03-04 | 5.01 | $5.01 | 214542 |
| 2024-03-01 | 5.00 | $5.02 | 215529 |
| 2024-02-29 | 4.99 | $4.97 | 126421 |
| 2024-02-28 | 4.98 | $4.94 | 53700 |
| 2024-02-27 | 4.98 | $4.96 | 124115 |
| 2024-02-26 | 4.98 | $4.96 | 129950 |
| 2024-02-23 | 4.98 | $4.96 | 330000 |
| 2024-02-22 | 4.97 | $4.95 | 71100 |
| 2024-02-21 | 4.97 | $4.88 | 97300 |
| 2024-02-20 | 4.98 | $4.88 | 257400 |
| 2024-02-16 | 4.99 | $4.96 | 69640 |
| 2024-02-15 | 4.98 | $4.99 | 142213 |
| 2024-02-14 | 4.97 | $5.02 | 117200 |
| 2024-02-13 | 4.95 | $4.90 | 130600 |
| 2024-02-12 | 4.95 | $5.02 | 155308 |
| 2024-02-09 | 4.92 | $5.02 | 121437 |
| 2024-02-08 | 4.89 | $4.97 | 170500 |
| 2024-02-07 | 4.87 | $4.97 | 130200 |
| 2024-02-06 | 4.84 | $4.91 | 129035 |
| 2024-02-05 | 4.81 | $4.87 | 82508 |
| 2024-02-02 | 4.80 | $4.86 | 392702 |
| 2024-02-01 | 4.78 | $4.84 | 362900 |
| 2024-01-31 | 4.76 | $4.76 | 226223 |
| 2024-01-30 | 4.75 | $4.82 | 307923 |
| 2024-01-29 | 4.73 | $4.81 | 268503 |
| 2024-01-26 | 4.71 | $4.77 | 138900 |
| 2024-01-25 | 4.70 | $4.76 | 155203 |
| 2024-01-24 | 4.68 | $4.71 | 195418 |
| 2024-01-23 | 4.67 | $4.65 | 157400 |
| 2024-01-22 | 4.68 | $4.66 | 199700 |
| 2024-01-19 | 4.68 | $4.65 | 229135 |
| 2024-01-18 | 4.68 | $4.61 | 210312 |
| 2024-01-17 | 4.70 | $4.65 | 156164 |
| 2024-01-16 | 4.71 | $4.68 | 102900 |
| 2024-01-12 | 4.71 | $4.71 | 97800 |
| 2024-01-11 | 4.70 | $4.70 | 101600 |
| 2024-01-10 | 4.70 | $4.72 | 91615 |
| 2024-01-09 | 4.69 | $4.69 | 150800 |
| 2024-01-08 | 4.69 | $4.69 | 105600 |
| 2024-01-05 | 4.68 | $4.65 | 101816 |
| 2024-01-04 | 4.68 | $4.63 | 163223 |
| 2024-01-03 | 4.69 | $4.61 | 198007 |
| 2024-01-02 | 4.70 | $4.65 | 176900 |
| 2023-12-29 | 4.71 | $4.70 | 269835 |
| 2023-12-28 | 4.71 | $4.70 | 332300 |
| 2023-12-27 | 4.70 | $4.70 | 383030 |
| 2023-12-26 | 4.70 | $4.69 | 346100 |
| 2023-12-22 | 4.69 | $4.67 | 199000 |
| 2023-12-21 | 4.69 | $4.65 | 153601 |
| 2023-12-20 | 4.69 | $4.68 | 473548 |
| 2023-12-19 | 4.68 | $4.71 | 399200 |
| 2023-12-18 | 4.67 | $4.69 | 161449 |
| 2023-12-15 | 4.66 | $4.67 | 133100 |
| 2023-12-14 | 4.65 | $4.68 | 204936 |
| 2023-12-13 | 4.64 | $4.69 | 211043 |
| 2023-12-12 | 4.62 | $4.60 | 153200 |
| 2023-12-11 | 4.62 | $4.61 | 137542 |
| 2023-12-08 | 4.62 | $4.60 | 82900 |
| 2023-12-07 | 4.62 | $4.59 | 141600 |
| 2023-12-06 | 4.62 | $4.57 | 104026 |
| 2023-12-05 | 4.62 | $4.55 | 108515 |
| 2023-12-04 | 4.63 | $4.62 | 176500 |
| 2023-12-01 | 4.62 | $4.68 | 215600 |
| 2023-11-30 | 4.60 | $4.61 | 130200 |
| 2023-11-29 | 4.59 | $4.59 | 172100 |
| 2023-11-28 | 4.59 | $4.60 | 126500 |
| 2023-11-27 | 4.58 | $4.58 | 134200 |
| 2023-11-24 | 4.57 | $4.63 | 102000 |
| 2023-11-22 | 4.55 | $4.60 | 227202 |
| 2023-11-21 | 4.53 | $4.56 | 101900 |
| 2023-11-20 | 4.52 | $4.57 | 126300 |
| 2023-11-17 | 4.50 | $4.55 | 262229 |
| 2023-11-16 | 4.49 | $4.55 | 114016 |
| 2023-11-15 | 4.47 | $4.60 | 99115 |
| 2023-11-14 | 4.44 | $4.62 | 128026 |
| 2023-11-13 | 4.40 | $4.51 | 118300 |
| 2023-11-10 | 4.38 | $4.46 | 90400 |
| 2023-11-09 | 4.36 | $4.42 | 164200 |
| 2023-11-08 | 4.35 | $4.47 | 131300 |
| 2023-11-07 | 4.33 | $4.50 | 64900 |
| 2023-11-06 | 4.29 | $4.48 | 139000 |
| 2023-11-03 | 4.26 | $4.49 | 149600 |
| 2023-11-02 | 4.22 | $4.44 | 159300 |
| 2023-11-01 | 4.18 | $4.28 | 214338 |
| 2023-10-31 | 4.17 | $4.20 | 194806 |
| 2023-10-30 | 4.18 | $4.17 | 143200 |
| 2023-10-27 | 4.20 | $4.13 | 268736 |
| 2023-10-26 | 4.23 | $4.16 | 118120 |
| 2023-10-25 | 4.25 | $4.21 | 214500 |
| 2023-10-24 | 4.27 | $4.25 | 132143 |
| 2023-10-23 | 4.29 | $4.22 | 206011 |
| 2023-10-20 | 4.32 | $4.23 | 138834 |
| 2023-10-19 | 4.34 | $4.33 | 126700 |
| 2023-10-18 | 4.36 | $4.39 | 221910 |
| 2023-10-17 | 4.36 | $4.45 | 269700 |
| 2023-10-16 | 4.35 | $4.44 | 267007 |
| 2023-10-13 | 4.34 | $4.37 | 344900 |
| 2023-10-12 | 4.35 | $4.42 | 189900 |
| 2023-10-11 | 4.35 | $4.45 | 266600 |
| 2023-10-10 | 4.34 | $4.47 | 194200 |
| 2023-10-09 | 4.33 | $4.40 | 175146 |
| 2023-10-06 | 4.33 | $4.38 | 179143 |
| 2023-10-05 | 4.33 | $4.31 | 108800 |
| 2023-10-04 | 4.36 | $4.33 | 213145 |
| 2023-10-03 | 4.38 | $4.33 | 232607 |
| 2023-10-02 | 4.41 | $4.42 | 252130 |
| 2023-09-29 | 4.42 | $4.43 | 174300 |
| 2023-09-28 | 4.43 | $4.42 | 108500 |
| 2023-09-27 | 4.45 | $4.37 | 315000 |
| 2023-09-26 | 4.49 | $4.33 | 211233 |
| 2023-09-25 | 4.53 | $4.43 | 409238 |
| 2023-09-22 | 4.57 | $4.43 | 147200 |
| 2023-09-21 | 4.61 | $4.49 | 277600 |
| 2023-09-20 | 4.64 | $4.59 | 312336 |
| 2023-09-19 | 4.67 | $4.65 | 178100 |
| 2023-09-18 | 4.68 | $4.67 | 102533 |
| 2023-09-15 | 4.69 | $4.67 | 133412 |
| 2023-09-14 | 4.70 | $4.71 | 239316 |
| 2023-09-13 | 4.71 | $4.64 | 334000 |
| 2023-09-12 | 4.73 | $4.68 | 108831 |
| 2023-09-11 | 4.75 | $4.74 | 91627 |
| 2023-09-08 | 4.76 | $4.72 | 113835 |
| 2023-09-07 | 4.77 | $4.77 | 151110 |
| 2023-09-06 | 4.78 | $4.73 | 161304 |
| 2023-09-05 | 4.80 | $4.80 | 173200 |
| 2023-09-01 | 4.80 | $4.83 | 191713 |
| 2023-08-31 | 4.80 | $4.86 | 220303 |
| 2023-08-30 | 4.79 | $4.85 | 180100 |
| 2023-08-29 | 4.79 | $4.83 | 222800 |
| 2023-08-28 | 4.79 | $4.78 | 94927 |
| 2023-08-25 | 4.80 | $4.75 | 132200 |
| 2023-08-24 | 4.82 | $4.74 | 216700 |
| 2023-08-23 | 4.84 | $4.85 | 123041 |
| 2023-08-22 | 4.85 | $4.77 | 121516 |
| 2023-08-21 | 4.87 | $4.77 | 152841 |
| 2023-08-18 | 4.90 | $4.75 | 89926 |
| 2023-08-17 | 4.93 | $4.75 | 213300 |
| 2023-08-16 | 4.97 | $4.90 | 163300 |
| 2023-08-15 | 4.99 | $4.92 | 211400 |
| 2023-08-14 | 5.00 | $4.96 | 115400 |
| 2023-08-11 | 5.01 | $4.93 | 76900 |
| 2023-08-10 | 5.03 | $4.98 | 152800 |
| 2023-08-09 | 5.04 | $4.99 | 240800 |
| 2023-08-08 | 5.05 | $5.01 | 175150 |
| 2023-08-07 | 5.05 | $5.02 | 172603 |
| 2023-08-04 | 5.05 | $4.96 | 164222 |
| 2023-08-03 | 5.07 | $4.96 | 115500 |
| 2023-08-02 | 5.09 | $5.02 | 192125 |
| 2023-08-01 | 5.10 | $5.09 | 281500 |
| 2023-07-31 | 5.09 | $5.13 | 169400 |
| 2023-07-28 | 5.08 | $5.08 | 171300 |
| 2023-07-27 | 5.07 | $5.00 | 179336 |
| 2023-07-26 | 5.08 | $5.01 | 166000 |
| 2023-07-25 | 5.09 | $4.99 | 295623 |
| 2023-07-24 | 5.10 | $5.04 | 212900 |
| 2023-07-21 | 5.10 | $5.03 | 373641 |
| 2023-07-20 | 5.11 | $5.05 | 343200 |
| 2023-07-19 | 5.11 | $5.14 | 173800 |
| 2023-07-18 | 5.10 | $5.16 | 302918 |
| 2023-07-17 | 5.07 | $5.10 | 214418 |
| 2023-07-14 | 5.06 | $5.07 | 134126 |
| 2023-07-13 | 5.04 | $5.11 | 156023 |
| 2023-07-12 | 5.02 | $5.08 | 272100 |
| 2023-07-11 | 5.00 | $5.00 | 319400 |
| 2023-07-10 | 4.99 | $4.88 | 143440 |
| 2023-07-07 | 5.01 | $5.02 | 440421 |
| 2023-07-06 | 4.99 | $5.02 | 292300 |
| 2023-07-05 | 4.98 | $5.04 | 361900 |
| 2023-07-03 | 4.96 | $5.10 | 313728 |
| 2023-06-30 | 4.92 | $5.01 | 430303 |
| 2023-06-29 | 4.89 | $4.92 | 125800 |
| 2023-06-28 | 4.88 | $4.92 | 313100 |
| 2023-06-27 | 4.87 | $4.91 | 199848 |
| 2023-06-26 | 4.86 | $4.84 | 365700 |
| 2023-06-23 | 4.86 | $4.79 | 71400 |
| 2023-06-22 | 4.87 | $4.84 | 155412 |
| 2023-06-21 | 4.87 | $4.83 | 256228 |
| 2023-06-20 | 4.87 | $4.85 | 160915 |
| 2023-06-16 | 4.87 | $4.88 | 250100 |
| 2023-06-15 | 4.86 | $4.95 | 215207 |
| 2023-06-14 | 4.83 | $4.93 | 319100 |
| 2023-06-13 | 4.81 | $4.95 | 367800 |
| 2023-06-12 | 4.78 | $4.84 | 281300 |
| 2023-06-09 | 4.76 | $4.85 | 64506 |
| 2023-06-08 | 4.74 | $4.83 | 208421 |
| 2023-06-07 | 4.72 | $4.85 | 270100 |
| 2023-06-06 | 4.69 | $4.82 | 236600 |
| 2023-06-05 | 4.67 | $4.70 | 206781 |
| 2023-06-02 | 4.67 | $4.80 | 122329 |
| 2023-06-01 | 4.64 | $4.72 | 272000 |
| 2023-05-31 | 4.63 | $4.68 | 337342 |
| 2023-05-30 | 4.62 | $4.62 | 147318 |
| 2023-05-26 | 4.63 | $4.59 | 132045 |
| 2023-05-25 | 4.65 | $4.56 | 109937 |
| 2023-05-24 | 4.67 | $4.58 | 229700 |
| 2023-05-23 | 4.70 | $4.59 | 523903 |
| 2023-05-22 | 4.72 | $4.71 | 266216 |
| 2023-05-19 | 4.73 | $4.69 | 133900 |
| 2023-05-18 | 4.74 | $4.73 | 329600 |
| 2023-05-17 | 4.74 | $4.75 | 206000 |
| 2023-05-16 | 4.74 | $4.75 | 304419 |
| 2023-05-15 | 4.74 | $4.75 | 142737 |
| 2023-05-12 | 4.74 | $4.75 | 124900 |
| 2023-05-11 | 4.74 | $4.78 | 136003 |
| 2023-05-10 | 4.74 | $4.76 | 224905 |
| 2023-05-09 | 4.74 | $4.71 | 179827 |
| 2023-05-08 | 4.75 | $4.79 | 142544 |
| 2023-05-05 | 4.74 | $4.77 | 212752 |
| 2023-05-04 | 4.74 | $4.65 | 169900 |
| 2023-05-03 | 4.76 | $4.69 | 91321 |
| 2023-05-02 | 4.78 | $4.74 | 139100 |
| 2023-05-01 | 4.79 | $4.82 | 139934 |
| 2023-04-28 | 4.78 | $4.80 | 250300 |
| 2023-04-27 | 4.78 | $4.75 | 189941 |
| 2023-04-26 | 4.79 | $4.79 | 425132 |
| 2023-04-25 | 4.79 | $4.71 | 165600 |
| 2023-04-24 | 4.81 | $4.75 | 144900 |
| 2023-04-21 | 4.82 | $4.77 | 169800 |
| 2023-04-20 | 4.84 | $4.74 | 136629 |
| 2023-04-19 | 4.85 | $4.83 | 173343 |
| 2023-04-18 | 4.86 | $4.90 | 288800 |
| 2023-04-17 | 4.85 | $4.88 | 202729 |
| 2023-04-14 | 4.84 | $4.89 | 198700 |
| 2023-04-13 | 4.83 | $4.82 | 225919 |
| 2023-04-12 | 4.83 | $4.85 | 129927 |
| 2023-04-11 | 4.82 | $4.84 | 191348 |
| 2023-04-10 | 4.82 | $4.88 | 130717 |
| 2023-04-06 | 4.81 | $4.92 | 190300 |
| 2023-04-05 | 4.78 | $4.89 | 173250 |
| 2023-04-04 | 4.76 | $4.92 | 287900 |
| 2023-04-03 | 4.73 | $4.91 | 367971 |
| 2023-03-31 | 4.70 | $4.89 | 417046 |
| 2023-03-30 | 4.66 | $4.75 | 125932 |
| 2023-03-29 | 4.65 | $4.72 | 171609 |
| 2023-03-28 | 4.65 | $4.66 | 176100 |
| 2023-03-27 | 4.66 | $4.70 | 125816 |
| 2023-03-24 | 4.66 | $4.72 | 111912 |
| 2023-03-23 | 4.66 | $4.68 | 311806 |
| 2023-03-22 | 4.66 | $4.65 | 295650 |
| 2023-03-21 | 4.68 | $4.75 | 261600 |
| 2023-03-20 | 4.68 | $4.64 | 187100 |
| 2023-03-17 | 4.70 | $4.59 | 122800 |
| 2023-03-16 | 4.73 | $4.68 | 252314 |
| 2023-03-15 | 4.75 | $4.64 | 396211 |
| 2023-03-14 | 4.79 | $4.81 | 380235 |
| 2023-03-13 | 4.79 | $4.70 | 363538 |
| 2023-03-10 | 4.82 | $4.72 | 225813 |
| 2023-03-09 | 4.85 | $4.82 | 236529 |
| 2023-03-08 | 4.87 | $4.87 | 82100 |
| 2023-03-07 | 4.87 | $4.87 | 202800 |
| 2023-03-06 | 4.88 | $4.93 | 212200 |
| 2023-03-03 | 4.88 | $4.93 | 345534 |
| 2023-03-02 | 4.87 | $4.87 | 199042 |
| 2023-03-01 | 4.88 | $4.91 | 188400 |
| 2023-02-28 | 4.88 | $4.89 | 247797 |
| 2023-02-27 | 4.89 | $4.90 | 175000 |
| 2023-02-24 | 4.90 | $4.89 | 195900 |
| 2023-02-23 | 4.91 | $4.91 | 299115 |
| 2023-02-22 | 4.92 | $4.86 | 240500 |
| 2023-02-21 | 4.94 | $4.89 | 323517 |
| 2023-02-17 | 4.96 | $4.94 | 206700 |
| 2023-02-16 | 4.97 | $4.96 | 376728 |
| 2023-02-15 | 4.97 | $5.08 | 396229 |
| 2023-02-14 | 4.96 | $5.03 | 146446 |
| 2023-02-13 | 4.95 | $5.02 | 306300 |
| 2023-02-10 | 4.95 | $4.95 | 357143 |
| 2023-02-09 | 4.96 | $4.96 | 378400 |
| 2023-02-08 | 4.96 | $5.00 | 445200 |
| 2023-02-07 | 4.97 | $5.01 | 187300 |
| 2023-02-06 | 4.97 | $4.97 | 337512 |
| 2023-02-03 | 4.98 | $5.04 | 150100 |
| 2023-02-02 | 4.98 | $5.13 | 676516 |
| 2023-02-01 | 4.95 | $5.07 | 386500 |
| 2023-01-31 | 4.94 | $5.00 | 279700 |
| 2023-01-30 | 4.95 | $4.94 | 342845 |
| 2023-01-27 | 4.96 | $5.04 | 284800 |
| 2023-01-26 | 4.96 | $5.03 | 213100 |
| 2023-01-25 | 4.96 | $5.01 | 284206 |
| 2023-01-24 | 4.97 | $5.02 | 363818 |
| 2023-01-23 | 4.98 | $4.99 | 473827 |
| 2023-01-20 | 4.99 | $4.96 | 657834 |
| 2023-01-19 | 5.01 | $4.98 | 202718 |
| 2023-01-18 | 5.04 | $5.06 | 536883 |
| 2023-01-17 | 5.05 | $5.14 | 366700 |
| 2023-01-13 | 5.05 | $5.14 | 367600 |
| 2023-01-12 | 5.05 | $5.10 | 529857 |
| 2023-01-11 | 5.06 | $5.10 | 1.1M |
| 2023-01-10 | 5.07 | $5.19 | 267600 |
| 2023-01-09 | 5.07 | $5.10 | 440695 |
| 2023-01-06 | 5.08 | $5.15 | 412000 |
| 2023-01-05 | 5.09 | $5.15 | 352400 |
| 2023-01-04 | 5.10 | $5.15 | 295875 |
| 2023-01-03 | 5.11 | $5.14 | 354300 |
| 2022-12-30 | 5.13 | $5.07 | 512533 |
| 2022-12-29 | 5.16 | $5.05 | 445800 |
| 2022-12-28 | 5.21 | $5.00 | 450324 |
| 2022-12-27 | 5.28 | $5.08 | 631700 |
| 2022-12-23 | 5.34 | $5.19 | 460418 |
| 2022-12-22 | 5.39 | $5.16 | 536833 |
| 2022-12-21 | 5.46 | $5.25 | 949300 |
| 2022-12-20 | 5.51 | $5.32 | 514400 |
| 2022-12-19 | 5.56 | $5.41 | 539552 |
| 2022-12-16 | 5.61 | $5.55 | 614700 |
| 2022-12-15 | 5.63 | $5.55 | 670472 |
| 2022-12-14 | 5.65 | $5.63 | 441200 |
| 2022-12-13 | 5.66 | $5.67 | 489615 |
| 2022-12-12 | 5.66 | $5.69 | 292700 |
| 2022-12-09 | 5.66 | $5.60 | 182041 |
| 2022-12-08 | 5.68 | $5.64 | 208900 |
| 2022-12-07 | 5.69 | $5.62 | 260210 |
| 2022-12-06 | 5.72 | $5.58 | 302905 |
| 2022-12-05 | 5.75 | $5.66 | 448500 |
| 2022-12-02 | 5.77 | $5.85 | 349200 |
| 2022-12-01 | 5.76 | $5.79 | 312306 |
| 2022-11-30 | 5.75 | $5.70 | 454200 |
| 2022-11-29 | 5.77 | $5.57 | 370536 |
| 2022-11-28 | 5.81 | $5.61 | 647940 |
| 2022-11-25 | 5.85 | $5.72 | 280215 |
| 2022-11-23 | 5.88 | $5.72 | 825106 |
| 2022-11-22 | 5.91 | $5.75 | 722001 |
| 2022-11-21 | 5.94 | $5.79 | 495436 |
| 2022-11-18 | 5.96 | $5.83 | 507800 |
| 2022-11-17 | 5.98 | $5.98 | 463200 |
| 2022-11-16 | 5.97 | $6.22 | 346600 |
| 2022-11-15 | 5.91 | $6.30 | 462243 |
| 2022-11-14 | 5.82 | $6.12 | 265037 |
| 2022-11-11 | 5.75 | $6.17 | 217005 |
| 2022-11-10 | 5.67 | $6.07 | 339324 |
| 2022-11-09 | 5.59 | $5.68 | 98247 |
| 2022-11-08 | 5.58 | $5.75 | 287120 |
| 2022-11-07 | 5.55 | $5.76 | 301900 |
| 2022-11-04 | 5.52 | $5.60 | 266100 |
| 2022-11-03 | 5.52 | $5.68 | 192121 |
| 2022-11-02 | 5.50 | $5.67 | 210150 |
| 2022-11-01 | 5.49 | $5.87 | 280374 |
| 2022-10-31 | 5.42 | $5.74 | 212100 |
| 2022-10-28 | 5.38 | $5.68 | 151700 |
| 2022-10-27 | 5.34 | $5.58 | 223800 |
| 2022-10-26 | 5.33 | $5.50 | 162424 |
| 2022-10-25 | 5.32 | $5.52 | 262500 |
| 2022-10-24 | 5.31 | $5.42 | 276800 |
| 2022-10-21 | 5.33 | $5.42 | 272200 |
| 2022-10-20 | 5.35 | $5.46 | 185700 |
| 2022-10-19 | 5.37 | $5.56 | 200531 |
| 2022-10-18 | 5.36 | $5.67 | 227800 |
| 2022-10-17 | 5.34 | $5.55 | 261020 |
| 2022-10-14 | 5.35 | $5.43 | 119747 |
| 2022-10-13 | 5.38 | $5.54 | 212417 |
| 2022-10-12 | 5.39 | $5.45 | 118800 |
| 2022-10-11 | 5.43 | $5.51 | 210347 |
| 2022-10-10 | 5.46 | $5.44 | 206144 |
| 2022-10-07 | 5.52 | $5.54 | 156310 |
| 2022-10-06 | 5.57 | $5.68 | 182620 |
| 2022-10-05 | 5.60 | $5.73 | 186800 |
| 2022-10-04 | 5.63 | $5.89 | 422900 |
| 2022-10-03 | 5.63 | $5.76 | 338926 |
| 2022-09-30 | 5.66 | $5.56 | 178924 |
| 2022-09-29 | 5.73 | $5.54 | 213000 |
| 2022-09-28 | 5.83 | $5.76 | 295423 |
| 2022-09-27 | 5.91 | $5.51 | 209000 |
| 2022-09-26 | 6.05 | $5.54 | 209884 |
| 2022-09-23 | 6.20 | $5.64 | 423300 |
| 2022-09-22 | 6.37 | $5.92 | 284305 |
| 2022-09-21 | 6.50 | $6.14 | 365700 |
| 2022-09-20 | 6.61 | $6.32 | 272308 |
| 2022-09-19 | 6.70 | $6.48 | 360100 |
| 2022-09-16 | 6.78 | $6.68 | 269400 |
| 2022-09-15 | 6.82 | $6.83 | 213500 |
| 2022-09-14 | 6.85 | $6.77 | 146100 |
| 2022-09-13 | 6.88 | $6.72 | 513145 |
| 2022-09-12 | 6.94 | $7.00 | 160800 |
| 2022-09-09 | 6.95 | $6.94 | 122827 |
| 2022-09-08 | 6.98 | $6.92 | 112511 |
| 2022-09-07 | 7.01 | $6.87 | 191843 |
| 2022-09-06 | 7.06 | $6.85 | 219346 |
| 2022-09-02 | 7.12 | $6.93 | 106716 |
| 2022-09-01 | 7.18 | $6.92 | 174911 |
| 2022-08-31 | 7.25 | $7.07 | 152900 |
| 2022-08-30 | 7.30 | $7.09 | 142800 |
| 2022-08-29 | 7.35 | $7.16 | 166300 |
| 2022-08-26 | 7.40 | $7.20 | 110400 |
| 2022-08-25 | 7.45 | $7.38 | 110800 |
| 2022-08-24 | 7.47 | $7.31 | 91700 |
| 2022-08-23 | 7.50 | $7.30 | 124000 |
| 2022-08-22 | 7.55 | $7.26 | 132000 |
| 2022-08-19 | 7.60 | $7.43 | 154800 |
| 2022-08-18 | 7.64 | $7.53 | 141100 |
| 2022-08-17 | 7.65 | $7.64 | 367727 |
| 2022-08-16 | 7.65 | $7.66 | 184508 |
| 2022-08-15 | 7.64 | $7.68 | 178400 |
| 2022-08-12 | 7.62 | $7.66 | 115549 |
| 2022-08-11 | 7.61 | $7.67 | 179729 |
| 2022-08-10 | 7.59 | $7.66 | 213627 |
| 2022-08-09 | 7.57 | $7.60 | 130882 |
| 2022-08-08 | 7.55 | $7.51 | 144110 |
| 2022-08-05 | 7.56 | $7.55 | 257700 |
| 2022-08-04 | 7.56 | $7.67 | 206200 |
| 2022-08-03 | 7.53 | $7.80 | 223902 |
| 2022-08-02 | 7.46 | $7.69 | 233442 |
| 2022-08-01 | 7.42 | $7.66 | 211642 |
| 2022-07-29 | 7.37 | $7.63 | 206713 |
| 2022-07-28 | 7.31 | $7.50 | 181147 |
| 2022-07-27 | 7.28 | $7.37 | 198600 |
| 2022-07-26 | 7.27 | $7.28 | 113143 |
| 2022-07-25 | 7.28 | $7.32 | 110200 |
| 2022-07-22 | 7.28 | $7.29 | 102500 |
| 2022-07-21 | 7.29 | $7.36 | 171238 |
| 2022-07-20 | 7.29 | $7.32 | 195303 |
| 2022-07-19 | 7.29 | $7.37 | 134128 |
| 2022-07-18 | 7.29 | $7.24 | 100228 |
| 2022-07-15 | 7.31 | $7.42 | 386456 |
| 2022-07-14 | 7.30 | $7.36 | 166503 |
| 2022-07-13 | 7.30 | $7.37 | 137200 |
| 2022-07-12 | 7.30 | $7.41 | 75141 |
| 2022-07-11 | 7.29 | $7.39 | 133688 |
| 2022-07-08 | 7.29 | $7.50 | 83433 |
| 2022-07-07 | 7.26 | $7.50 | 93700 |
| 2022-07-06 | 7.23 | $7.45 | 76200 |
| 2022-07-05 | 7.20 | $7.52 | 247019 |
| 2022-07-01 | 7.16 | $7.41 | 172700 |
| 2022-06-30 | 7.14 | $7.35 | 176134 |
| 2022-06-29 | 7.12 | $7.36 | 136720 |
| 2022-06-28 | 7.11 | $7.31 | 172012 |
| 2022-06-27 | 7.10 | $7.27 | 80600 |
| 2022-06-24 | 7.10 | $7.29 | 126200 |
| 2022-06-23 | 7.10 | $7.04 | 108719 |
| 2022-06-22 | 7.16 | $6.91 | 317200 |
| 2022-06-21 | 7.25 | $7.05 | 198633 |
| 2022-06-17 | 7.33 | $6.84 | 273700 |
| 2022-06-16 | 7.47 | $6.81 | 401445 |
| 2022-06-15 | 7.64 | $7.44 | 281424 |
| 2022-06-14 | 7.71 | $7.40 | 319800 |
| 2022-06-13 | 7.80 | $7.53 | 309418 |
| 2022-06-10 | 7.87 | $7.95 | 255400 |
| 2022-06-09 | 7.87 | $8.01 | 113908 |
| 2022-06-08 | 7.85 | $8.12 | 143844 |
| 2022-06-07 | 7.82 | $8.11 | 254808 |
| 2022-06-06 | 7.77 | $8.03 | 175526 |
| 2022-06-03 | 7.74 | $7.87 | 135637 |
| 2022-06-02 | 7.74 | $7.97 | 216100 |
| 2022-06-01 | 7.72 | $7.91 | 215200 |
| 2022-05-31 | 7.71 | $7.91 | 277721 |
| 2022-05-27 | 7.70 | $7.93 | 168238 |
| 2022-05-26 | 7.69 | $7.80 | 247600 |
| 2022-05-25 | 7.70 | $7.63 | 172700 |
| 2022-05-24 | 7.75 | $7.52 | 288000 |
| 2022-05-23 | 7.84 | $7.79 | 264886 |
| 2022-05-20 | 7.89 | $7.91 | 132300 |
| 2022-05-19 | 7.92 | $7.95 | 166900 |
| 2022-05-18 | 7.94 | $8.21 | 153839 |
| 2022-05-17 | 7.92 | $8.28 | 174509 |
| 2022-05-16 | 7.88 | $8.00 | 215012 |
| 2022-05-13 | 7.90 | $8.00 | 199810 |
| 2022-05-12 | 7.92 | $7.83 | 320100 |
| 2022-05-11 | 7.98 | $7.79 | 229800 |
| 2022-05-10 | 8.07 | $7.86 | 286000 |
| 2022-05-09 | 8.15 | $7.82 | 218938 |
| 2022-05-06 | 8.26 | $8.19 | 231630 |
| 2022-05-05 | 8.31 | $8.11 | 274111 |
| 2022-05-04 | 8.39 | $8.43 | 256523 |
| 2022-05-03 | 8.41 | $8.24 | 222100 |
| 2022-05-02 | 8.48 | $8.35 | 207934 |
| 2022-04-29 | 8.54 | $8.33 | 206141 |
| 2022-04-28 | 8.61 | $8.57 | 152003 |
| 2022-04-27 | 8.65 | $8.40 | 129831 |
| 2022-04-26 | 8.73 | $8.38 | 121648 |
| 2022-04-25 | 8.83 | $8.65 | 247400 |
| 2022-04-22 | 8.88 | $8.61 | 207400 |
| 2022-04-21 | 8.96 | $8.83 | 231405 |
| 2022-04-20 | 9.00 | $9.04 | 162339 |
| 2022-04-19 | 9.00 | $8.97 | 158300 |
| 2022-04-18 | 9.02 | $8.73 | 302600 |
| 2022-04-14 | 9.10 | $9.03 | 296800 |
| 2022-04-13 | 9.12 | $9.08 | 149300 |
| 2022-04-12 | 9.14 | $8.95 | 183600 |
| 2022-04-11 | 9.19 | $9.01 | 111538 |
| 2022-04-08 | 9.24 | $9.20 | 111600 |
| 2022-04-07 | 9.25 | $9.11 | 169500 |
| 2022-04-06 | 9.28 | $9.16 | 165000 |
| 2022-04-05 | 9.31 | $9.37 | 162800 |
| 2022-04-04 | 9.30 | $9.47 | 108820 |
| 2022-04-01 | 9.26 | $9.45 | 157341 |
| 2022-03-31 | 9.23 | $9.41 | 109100 |
| 2022-03-30 | 9.19 | $9.40 | 119602 |
| 2022-03-29 | 9.16 | $9.46 | 174606 |
| 2022-03-28 | 9.11 | $9.35 | 99300 |
| 2022-03-25 | 9.07 | $9.27 | 139231 |
| 2022-03-24 | 9.04 | $9.23 | 226108 |
| 2022-03-23 | 9.02 | $9.20 | 187345 |
| 2022-03-22 | 9.00 | $9.41 | 223900 |
| 2022-03-21 | 8.94 | $9.04 | 114500 |
| 2022-03-18 | 8.95 | $9.13 | 110519 |
| 2022-03-17 | 8.94 | $9.11 | 132442 |
| 2022-03-16 | 8.93 | $9.21 | 201900 |
| 2022-03-15 | 8.90 | $8.95 | 136837 |
| 2022-03-14 | 8.93 | $8.87 | 217200 |
| 2022-03-11 | 8.98 | $9.07 | 188800 |
| 2022-03-10 | 8.99 | $9.15 | 216121 |
| 2022-03-09 | 8.99 | $9.07 | 216402 |
| 2022-03-08 | 9.02 | $8.97 | 288048 |
| 2022-03-07 | 9.06 | $8.86 | 212200 |
| 2022-03-04 | 9.15 | $9.16 | 166527 |
| 2022-03-03 | 9.18 | $9.28 | 195124 |
| 2022-03-02 | 9.19 | $9.38 | 173216 |
| 2022-03-01 | 9.19 | $9.21 | 212900 |
| 2022-02-28 | 9.23 | $9.39 | 181800 |
| 2022-02-25 | 9.23 | $9.39 | 189000 |
| 2022-02-24 | 9.24 | $9.21 | 465348 |
| 2022-02-23 | 9.29 | $8.98 | 225400 |
| 2022-02-22 | 9.40 | $9.03 | 494500 |
| 2022-02-18 | 9.52 | $9.50 | 180227 |
| 2022-02-17 | 9.56 | $9.65 | 212417 |
| 2022-02-16 | 9.58 | $9.93 | 343423 |
| 2022-02-15 | 9.54 | $9.70 | 219142 |
| 2022-02-14 | 9.55 | $9.38 | 255822 |
| 2022-02-11 | 9.62 | $9.61 | 266444 |
| 2022-02-10 | 9.66 | $9.83 | 276700 |
| 2022-02-09 | 9.67 | $10.00 | 357800 |
| 2022-02-08 | 9.64 | $9.90 | 394528 |
| 2022-02-07 | 9.63 | $9.68 | 505283 |
| 2022-02-04 | 9.67 | $9.84 | 274310 |
| 2022-02-03 | 9.68 | $9.76 | 217100 |
| 2022-02-02 | 9.72 | $10.02 | 199500 |
| 2022-02-01 | 9.71 | $9.99 | 249600 |
| 2022-01-31 | 9.70 | $9.92 | 285457 |
| 2022-01-28 | 9.71 | $9.65 | 164835 |
| 2022-01-27 | 9.79 | $9.46 | 258700 |
| 2022-01-26 | 9.91 | $9.49 | 404500 |
| 2022-01-25 | 10.06 | $9.54 | 321719 |
| 2022-01-24 | 10.22 | $9.71 | 1.0M |
| 2022-01-21 | 10.37 | $9.70 | 539700 |
| 2022-01-20 | 10.55 | $10.24 | 251300 |
| 2022-01-19 | 10.65 | $10.71 | 173217 |
| 2022-01-18 | 10.67 | $10.83 | 230938 |
| 2022-01-14 | 10.67 | $10.93 | 256211 |
| 2022-01-13 | 10.64 | $11.01 | 362600 |
| 2022-01-12 | 10.60 | $10.94 | 246925 |
| 2022-01-11 | 10.57 | $10.78 | 236901 |
| 2022-01-10 | 10.56 | $10.67 | 458500 |
| 2022-01-07 | 10.59 | $10.67 | 261400 |
| 2022-01-06 | 10.61 | $10.63 | 447606 |
| 2022-01-05 | 10.66 | $10.69 | 418400 |
| 2022-01-04 | 10.70 | $10.96 | 365026 |
| 2022-01-03 | 10.69 | $10.88 | 420949 |
| 2021-12-31 | 10.70 | $10.64 | 613915 |
| 2021-12-30 | 10.76 | $10.71 | 457000 |
| 2021-12-29 | 10.82 | $10.74 | 564048 |
| 2021-12-28 | 10.89 | $10.83 | 489631 |
| 2021-12-27 | 10.96 | $10.95 | 491200 |
| 2021-12-23 | 11.01 | $11.00 | 553700 |
| 2021-12-22 | 11.06 | $10.95 | 435200 |
| 2021-12-21 | 11.13 | $10.97 | 348800 |
| 2021-12-20 | 11.21 | $10.95 | 284400 |
| 2021-12-17 | 11.31 | $11.41 | 348209 |
| 2021-12-16 | 11.34 | $11.23 | 145100 |
| 2021-12-15 | 11.40 | $11.30 | 251736 |
| 2021-12-14 | 11.47 | $11.33 | 164018 |
| 2021-12-13 | 11.54 | $11.40 | 188500 |
| 2021-12-10 | 11.61 | $11.54 | 168247 |
| 2021-12-09 | 11.67 | $11.55 | 185156 |
| 2021-12-08 | 11.73 | $11.71 | 246079 |
| 2021-12-07 | 11.77 | $11.74 | 227238 |
| 2021-12-06 | 11.81 | $11.58 | 196100 |
| 2021-12-03 | 11.90 | $11.48 | 286410 |
| 2021-12-02 | 12.02 | $11.78 | 278941 |
| 2021-12-01 | 12.10 | $11.61 | 316000 |
| 2021-11-30 | 12.23 | $11.81 | 382511 |
| 2021-11-29 | 12.34 | $11.99 | 315843 |
| 2021-11-26 | 12.42 | $11.96 | 285937 |
| 2021-11-24 | 12.54 | $12.19 | 186019 |
| 2021-11-23 | 12.62 | $12.24 | 245800 |
| 2021-11-22 | 12.70 | $12.27 | 240937 |
| 2021-11-19 | 12.79 | $12.44 | 156200 |
| 2021-11-18 | 12.86 | $12.58 | 200246 |
| 2021-11-17 | 12.91 | $12.80 | 128223 |
| 2021-11-16 | 12.92 | $12.81 | 209200 |
| 2021-11-15 | 12.92 | $12.79 | 175615 |
| 2021-11-12 | 12.94 | $12.83 | 87900 |
| 2021-11-11 | 12.95 | $12.80 | 168449 |
| 2021-11-10 | 12.96 | $12.89 | 115200 |
| 2021-11-09 | 12.95 | $12.98 | 155022 |
| 2021-11-08 | 12.93 | $13.08 | 247332 |
| 2021-11-05 | 12.88 | $12.89 | 267000 |
| 2021-11-04 | 12.86 | $12.94 | 145019 |
| 2021-11-03 | 12.82 | $13.01 | 198600 |
| 2021-11-02 | 12.77 | $12.93 | 178942 |
| 2021-11-01 | 12.72 | $12.97 | 190818 |
| 2021-10-29 | 12.65 | $12.87 | 155100 |
| 2021-10-28 | 12.60 | $12.86 | 250033 |
| 2021-10-27 | 12.54 | $12.69 | 165901 |
| 2021-10-26 | 12.50 | $12.72 | 262436 |
| 2021-10-25 | 12.45 | $12.64 | 161232 |
| 2021-10-22 | 12.41 | $12.57 | 80900 |
| 2021-10-21 | 12.38 | $12.65 | 187100 |
| 2021-10-20 | 12.32 | $12.58 | 136000 |
| 2021-10-19 | 12.27 | $12.56 | 129100 |
| 2021-10-18 | 12.22 | $12.62 | 222053 |
| 2021-10-15 | 12.15 | $12.45 | 119700 |
| 2021-10-14 | 12.11 | $12.35 | 132305 |
| 2021-10-13 | 12.08 | $12.21 | 136342 |
| 2021-10-12 | 12.07 | $12.10 | 171928 |
| 2021-10-11 | 12.09 | $12.04 | 117412 |
| 2021-10-08 | 12.13 | $12.12 | 78341 |
| 2021-10-07 | 12.15 | $12.15 | 133211 |
| 2021-10-06 | 12.17 | $12.00 | 212900 |
| 2021-10-05 | 12.24 | $12.08 | 261435 |
| 2021-10-04 | 12.29 | $11.94 | 234999 |
| 2021-10-01 | 12.38 | $12.25 | 249700 |
| 2021-09-30 | 12.43 | $12.18 | 152358 |
| 2021-09-29 | 12.50 | $12.27 | 94800 |
| 2021-09-28 | 12.56 | $12.28 | 268600 |
| 2021-09-27 | 12.62 | $12.52 | 125200 |
| 2021-09-24 | 12.65 | $12.55 | 80234 |
| 2021-09-23 | 12.68 | $12.66 | 185200 |
| 2021-09-22 | 12.69 | $12.51 | 240400 |
| 2021-09-21 | 12.73 | $12.36 | 248509 |
| 2021-09-20 | 12.81 | $12.40 | 340541 |
| 2021-09-17 | 12.90 | $12.91 | 148700 |
| 2021-09-16 | 12.89 | $12.87 | 91306 |
| 2021-09-15 | 12.88 | $12.87 | 113600 |
| 2021-09-14 | 12.88 | $12.75 | 102300 |
| 2021-09-13 | 12.90 | $12.83 | 171000 |
| 2021-09-10 | 12.91 | $12.80 | 129520 |
| 2021-09-09 | 12.92 | $12.80 | 148700 |
| 2021-09-08 | 12.93 | $12.83 | 188012 |
| 2021-09-07 | 12.94 | $12.94 | 114800 |
| 2021-09-03 | 12.93 | $12.99 | 142812 |
| 2021-09-02 | 12.91 | $12.95 | 155900 |
| 2021-09-01 | 12.89 | $12.98 | 151000 |
| 2021-08-31 | 12.86 | $12.95 | 162700 |
| 2021-08-30 | 12.83 | $12.80 | 124539 |
| 2021-08-27 | 12.82 | $12.79 | 118409 |
| 2021-08-26 | 12.82 | $12.73 | 131300 |
| 2021-08-25 | 12.83 | $12.86 | 112400 |
| 2021-08-24 | 12.81 | $12.85 | 156106 |
| 2021-08-23 | 12.80 | $12.63 | 214619 |
| 2021-08-20 | 12.82 | $12.52 | 164800 |
| 2021-08-19 | 12.87 | $12.37 | 318000 |
| 2021-08-18 | 12.96 | $12.70 | 248361 |
| 2021-08-17 | 13.00 | $12.93 | 560126 |
| 2021-08-16 | 12.98 | $13.14 | 296138 |
| 2021-08-13 | 12.93 | $13.06 | 201922 |
| 2021-08-12 | 12.88 | $12.98 | 321036 |
| 2021-08-11 | 12.83 | $12.91 | 163023 |
| 2021-08-10 | 12.80 | $12.91 | 163403 |
| 2021-08-09 | 12.75 | $12.87 | 203528 |
| 2021-08-06 | 12.71 | $12.90 | 238842 |
| 2021-08-05 | 12.65 | $12.89 | 217142 |
| 2021-08-04 | 12.59 | $12.83 | 208426 |
| 2021-08-03 | 12.53 | $12.73 | 211100 |
| 2021-08-02 | 12.47 | $12.62 | 309900 |
| 2021-07-30 | 12.44 | $12.45 | 184746 |
| 2021-07-29 | 12.43 | $12.41 | 217819 |
| 2021-07-28 | 12.42 | $12.46 | 256843 |
| 2021-07-27 | 12.41 | $12.43 | 200200 |
| 2021-07-26 | 12.40 | $12.46 | 237700 |
| 2021-07-23 | 12.38 | $12.47 | 178700 |
| 2021-07-22 | 12.36 | $12.38 | 96544 |
| 2021-07-21 | 12.35 | $12.33 | 251700 |
| 2021-07-20 | 12.36 | $12.38 | 241600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.97
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.16
Average
6.36
Maximum
13.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.97 | $5.89 | 223400 |
| 2026-07-16 | 6.00 | $5.98 | 91545 |
| 2026-07-15 | 6.01 | $6.03 | 105119 |
| 2026-07-14 | 6.00 | $5.97 | 175000 |
| 2026-07-13 | 6.01 | $5.91 | 106400 |
| 2026-07-10 | 6.04 | $5.99 | 222707 |
| 2026-07-09 | 6.06 | $5.99 | 150800 |
| 2026-07-08 | 6.07 | $6.00 | 152274 |
| 2026-07-07 | 6.09 | $6.03 | 101700 |
| 2026-07-06 | 6.09 | $6.11 | 151301 |
| 2026-07-02 | 6.08 | $6.14 | 144100 |
| 2026-07-01 | 6.05 | $6.11 | 138529 |
| 2026-06-30 | 6.02 | $6.12 | 257700 |
| 2026-06-29 | 5.98 | $6.07 | 116052 |
| 2026-06-26 | 5.95 | $5.94 | 67200 |
| 2026-06-25 | 5.96 | $5.98 | 164235 |
| 2026-06-24 | 5.95 | $5.96 | 77548 |
| 2026-06-23 | 5.95 | $5.92 | 234904 |
| 2026-06-22 | 5.95 | $5.99 | 68700 |
| 2026-06-18 | 5.94 | $5.99 | 226900 |
| 2026-06-17 | 5.93 | $5.93 | 180300 |
| 2026-06-16 | 5.93 | $6.00 | 117600 |
| 2026-06-15 | 5.91 | $6.00 | 96422 |
| 2026-06-12 | 5.88 | $5.90 | 53900 |
| 2026-06-11 | 5.89 | $5.85 | 93068 |
| 2026-06-10 | 5.91 | $5.77 | 39505 |
| 2026-06-09 | 5.95 | $5.82 | 139027 |
| 2026-06-08 | 6.00 | $5.90 | 62600 |
| 2026-06-05 | 6.02 | $5.91 | 211313 |
| 2026-06-04 | 6.05 | $6.07 | 120219 |
| 2026-06-03 | 6.03 | $6.04 | 171944 |
| 2026-06-02 | 6.02 | $6.07 | 104219 |
| 2026-06-01 | 6.00 | $6.07 | 136649 |
| 2026-05-29 | 5.97 | $6.02 | 136800 |
| 2026-05-28 | 5.94 | $6.02 | 132411 |
| 2026-05-27 | 5.92 | $5.90 | 187500 |
| 2026-05-26 | 5.92 | $5.96 | 131025 |
| 2026-05-22 | 5.91 | $5.87 | 57035 |
| 2026-05-21 | 5.92 | $5.82 | 109400 |
| 2026-05-20 | 5.95 | $5.83 | 306135 |
| 2026-05-19 | 5.98 | $5.80 | 152238 |
| 2026-05-18 | 6.02 | $5.91 | 102100 |
| 2026-05-15 | 6.05 | $5.98 | 148603 |
| 2026-05-14 | 6.05 | $6.05 | 242534 |
| 2026-05-13 | 6.03 | $6.03 | 187213 |
| 2026-05-12 | 6.00 | $6.02 | 118036 |
| 2026-05-11 | 5.98 | $6.01 | 117933 |
| 2026-05-08 | 5.95 | $5.99 | 204472 |
| 2026-05-07 | 5.93 | $5.97 | 265809 |
| 2026-05-06 | 5.90 | $5.95 | 718636 |
| 2026-05-05 | 5.87 | $5.87 | 71400 |
| 2026-05-04 | 5.86 | $5.81 | 98804 |
| 2026-05-01 | 5.86 | $5.87 | 229600 |
| 2026-04-30 | 5.85 | $5.83 | 230830 |
| 2026-04-29 | 5.84 | $5.77 | 57725 |
| 2026-04-28 | 5.85 | $5.79 | 98927 |
| 2026-04-27 | 5.86 | $5.84 | 54000 |
| 2026-04-24 | 5.85 | $5.84 | 88113 |
| 2026-04-23 | 5.84 | $5.80 | 54115 |
| 2026-04-22 | 5.84 | $5.79 | 80400 |
| 2026-04-21 | 5.84 | $5.77 | 144603 |
| 2026-04-20 | 5.84 | $5.80 | 65500 |
| 2026-04-17 | 5.84 | $5.85 | 81605 |
| 2026-04-16 | 5.81 | $5.84 | 135500 |
| 2026-04-15 | 5.79 | $5.86 | 119502 |
| 2026-04-14 | 5.75 | $5.86 | 45200 |
| 2026-04-13 | 5.71 | $5.83 | 127200 |
| 2026-04-10 | 5.66 | $5.78 | 94900 |
| 2026-04-09 | 5.62 | $5.83 | 99944 |
| 2026-04-08 | 5.55 | $5.77 | 107000 |
| 2026-04-07 | 5.50 | $5.57 | 85708 |
| 2026-04-06 | 5.49 | $5.56 | 152339 |
| 2026-04-02 | 5.48 | $5.58 | 153939 |
| 2026-04-01 | 5.47 | $5.57 | 119318 |
| 2026-03-31 | 5.47 | $5.57 | 148500 |
| 2026-03-30 | 5.46 | $5.39 | 115131 |
| 2026-03-27 | 5.51 | $5.45 | 100271 |
| 2026-03-26 | 5.55 | $5.60 | 101356 |
| 2026-03-25 | 5.56 | $5.65 | 76200 |
| 2026-03-24 | 5.56 | $5.56 | 88300 |
| 2026-03-23 | 5.58 | $5.60 | 104874 |
| 2026-03-20 | 5.60 | $5.55 | 246527 |
| 2026-03-19 | 5.65 | $5.66 | 120844 |
| 2026-03-18 | 5.66 | $5.68 | 64813 |
| 2026-03-17 | 5.68 | $5.75 | 134577 |
| 2026-03-16 | 5.68 | $5.73 | 52223 |
| 2026-03-13 | 5.69 | $5.67 | 86512 |
| 2026-03-12 | 5.72 | $5.71 | 248100 |
| 2026-03-11 | 5.75 | $5.80 | 137600 |
| 2026-03-10 | 5.75 | $5.71 | 120003 |
| 2026-03-09 | 5.79 | $5.68 | 176500 |
| 2026-03-06 | 5.85 | $5.68 | 132728 |
| 2026-03-05 | 5.92 | $5.74 | 131235 |
| 2026-03-04 | 5.98 | $5.87 | 405100 |
| 2026-03-03 | 6.02 | $5.95 | 201443 |
| 2026-03-02 | 6.04 | $6.06 | 86100 |
| 2026-02-27 | 6.03 | $6.04 | 134137 |
| 2026-02-26 | 6.03 | $6.02 | 193646 |
| 2026-02-25 | 6.02 | $6.07 | 147714 |
| 2026-02-24 | 6.01 | $5.99 | 151924 |
| 2026-02-23 | 6.01 | $5.94 | 156354 |
| 2026-02-20 | 6.03 | $5.99 | 184049 |
| 2026-02-19 | 6.04 | $5.98 | 120046 |
| 2026-02-18 | 6.06 | $6.05 | 233403 |
| 2026-02-17 | 6.05 | $6.07 | 255688 |
| 2026-02-13 | 6.03 | $6.01 | 301248 |
| 2026-02-12 | 6.03 | $5.95 | 270633 |
| 2026-02-11 | 6.05 | $6.08 | 79603 |
| 2026-02-10 | 6.03 | $6.02 | 201700 |
| 2026-02-09 | 6.02 | $6.02 | 106284 |
| 2026-02-06 | 6.01 | $6.02 | 197300 |
| 2026-02-05 | 6.00 | $5.98 | 160067 |
| 2026-02-04 | 6.00 | $6.00 | 408395 |
| 2026-02-03 | 5.98 | $5.96 | 220430 |
| 2026-02-02 | 5.98 | $5.99 | 178600 |
| 2026-01-30 | 5.97 | $5.92 | 468600 |
| 2026-01-29 | 5.97 | $5.93 | 260300 |
| 2026-01-28 | 5.97 | $5.93 | 225734 |
| 2026-01-27 | 5.97 | $5.94 | 352142 |
| 2026-01-26 | 5.97 | $5.90 | 179600 |
| 2026-01-23 | 5.98 | $5.92 | 223643 |
| 2026-01-22 | 5.98 | $5.93 | 247100 |
| 2026-01-21 | 5.97 | $5.85 | 314679 |
| 2026-01-20 | 5.99 | $5.88 | 326038 |
| 2026-01-16 | 6.01 | $6.04 | 1.3M |
| 2026-01-15 | 5.97 | $5.99 | 358680 |
| 2026-01-14 | 5.94 | $5.98 | 470800 |
| 2026-01-13 | 5.90 | $5.99 | 410365 |
| 2026-01-12 | 5.85 | $5.97 | 338100 |
| 2026-01-09 | 5.80 | $5.88 | 219100 |
| 2026-01-08 | 5.76 | $5.81 | 216801 |
| 2026-01-07 | 5.74 | $5.78 | 175004 |
| 2026-01-06 | 5.72 | $5.78 | 351920 |
| 2026-01-05 | 5.69 | $5.74 | 479200 |
| 2026-01-02 | 5.67 | $5.70 | 249709 |
| 2025-12-31 | 5.66 | $5.66 | 211508 |
| 2025-12-30 | 5.66 | $5.68 | 147700 |
| 2025-12-29 | 5.65 | $5.67 | 120042 |
| 2025-12-26 | 5.65 | $5.70 | 52411 |
| 2025-12-24 | 5.63 | $5.69 | 46938 |
| 2025-12-23 | 5.62 | $5.69 | 81649 |
| 2025-12-22 | 5.60 | $5.67 | 212730 |
| 2025-12-19 | 5.58 | $5.60 | 139902 |
| 2025-12-18 | 5.59 | $5.54 | 233104 |
| 2025-12-17 | 5.61 | $5.50 | 151256 |
| 2025-12-16 | 5.66 | $5.62 | 192839 |
| 2025-12-15 | 5.67 | $5.65 | 180441 |
| 2025-12-12 | 5.68 | $5.68 | 182546 |
| 2025-12-11 | 5.68 | $5.69 | 138806 |
| 2025-12-10 | 5.68 | $5.65 | 206600 |
| 2025-12-09 | 5.69 | $5.65 | 253200 |
| 2025-12-08 | 5.71 | $5.69 | 146080 |
| 2025-12-05 | 5.71 | $5.73 | 55506 |
| 2025-12-04 | 5.70 | $5.76 | 151600 |
| 2025-12-03 | 5.68 | $5.74 | 132700 |
| 2025-12-02 | 5.67 | $5.72 | 159500 |
| 2025-12-01 | 5.65 | $5.73 | 90100 |
| 2025-11-28 | 5.63 | $5.76 | 102629 |
| 2025-11-26 | 5.60 | $5.70 | 72300 |
| 2025-11-25 | 5.58 | $5.63 | 132705 |
| 2025-11-24 | 5.58 | $5.62 | 107900 |
| 2025-11-21 | 5.59 | $5.54 | 127000 |
| 2025-11-20 | 5.62 | $5.50 | 164943 |
| 2025-11-19 | 5.67 | $5.61 | 187711 |
| 2025-11-18 | 5.70 | $5.59 | 178300 |
| 2025-11-17 | 5.74 | $5.63 | 198200 |
| 2025-11-14 | 5.77 | $5.73 | 139702 |
| 2025-11-13 | 5.79 | $5.76 | 166606 |
| 2025-11-12 | 5.79 | $5.83 | 157233 |
| 2025-11-11 | 5.78 | $5.83 | 167845 |
| 2025-11-10 | 5.76 | $5.77 | 78444 |
| 2025-11-07 | 5.75 | $5.72 | 130300 |
| 2025-11-06 | 5.76 | $5.68 | 166000 |
| 2025-11-05 | 5.79 | $5.75 | 122600 |
| 2025-11-04 | 5.80 | $5.74 | 145700 |
| 2025-11-03 | 5.81 | $5.79 | 116662 |
| 2025-10-31 | 5.81 | $5.82 | 93821 |
| 2025-10-30 | 5.80 | $5.81 | 153631 |
| 2025-10-29 | 5.79 | $5.84 | 119005 |
| 2025-10-28 | 5.76 | $5.86 | 120200 |
| 2025-10-27 | 5.73 | $5.80 | 136600 |
| 2025-10-24 | 5.70 | $5.75 | 106736 |
| 2025-10-23 | 5.69 | $5.71 | 130466 |
| 2025-10-22 | 5.68 | $5.67 | 150820 |
| 2025-10-21 | 5.69 | $5.68 | 117111 |
| 2025-10-20 | 5.70 | $5.69 | 199500 |
| 2025-10-17 | 5.70 | $5.66 | 108112 |
| 2025-10-16 | 5.72 | $5.68 | 107900 |
| 2025-10-15 | 5.73 | $5.76 | 271300 |
| 2025-10-14 | 5.72 | $5.68 | 133500 |
| 2025-10-13 | 5.73 | $5.74 | 81007 |
| 2025-10-10 | 5.72 | $5.67 | 472218 |
| 2025-10-09 | 5.73 | $5.75 | 147919 |
| 2025-10-08 | 5.72 | $5.79 | 184026 |
| 2025-10-07 | 5.70 | $5.59 | 275800 |
| 2025-10-06 | 5.73 | $5.72 | 102731 |
| 2025-10-03 | 5.73 | $5.75 | 111800 |
| 2025-10-02 | 5.72 | $5.72 | 143683 |
| 2025-10-01 | 5.71 | $5.70 | 103900 |
| 2025-09-30 | 5.71 | $5.70 | 166100 |
| 2025-09-29 | 5.71 | $5.69 | 96500 |
| 2025-09-26 | 5.71 | $5.66 | 46945 |
| 2025-09-25 | 5.72 | $5.65 | 116400 |
| 2025-09-24 | 5.73 | $5.71 | 119102 |
| 2025-09-23 | 5.73 | $5.71 | 178900 |
| 2025-09-22 | 5.73 | $5.73 | 136000 |
| 2025-09-19 | 5.71 | $5.72 | 129612 |
| 2025-09-18 | 5.70 | $5.71 | 115541 |
| 2025-09-17 | 5.69 | $5.64 | 408400 |
| 2025-09-16 | 5.69 | $5.67 | 255452 |
| 2025-09-15 | 5.69 | $5.70 | 91700 |
| 2025-09-12 | 5.67 | $5.67 | 146000 |
| 2025-09-11 | 5.66 | $5.69 | 118638 |
| 2025-09-10 | 5.64 | $5.64 | 231700 |
| 2025-09-09 | 5.62 | $5.66 | 101709 |
| 2025-09-08 | 5.60 | $5.63 | 72208 |
| 2025-09-05 | 5.58 | $5.62 | 98324 |
| 2025-09-04 | 5.57 | $5.60 | 146622 |
| 2025-09-03 | 5.55 | $5.56 | 108008 |
| 2025-09-02 | 5.54 | $5.53 | 139000 |
| 2025-08-29 | 5.54 | $5.56 | 94400 |
| 2025-08-28 | 5.53 | $5.57 | 110905 |
| 2025-08-27 | 5.51 | $5.54 | 216714 |
| 2025-08-26 | 5.50 | $5.53 | 237902 |
| 2025-08-25 | 5.48 | $5.51 | 51749 |
| 2025-08-22 | 5.47 | $5.49 | 106334 |
| 2025-08-21 | 5.47 | $5.41 | 99300 |
| 2025-08-20 | 5.49 | $5.42 | 116100 |
| 2025-08-19 | 5.51 | $5.45 | 159208 |
| 2025-08-18 | 5.52 | $5.48 | 70846 |
| 2025-08-15 | 5.53 | $5.56 | 165323 |
| 2025-08-14 | 5.51 | $5.53 | 145945 |
| 2025-08-13 | 5.50 | $5.53 | 162500 |
| 2025-08-12 | 5.48 | $5.53 | 173836 |
| 2025-08-11 | 5.46 | $5.48 | 145049 |
| 2025-08-08 | 5.46 | $5.50 | 122737 |
| 2025-08-07 | 5.44 | $5.48 | 168236 |
| 2025-08-06 | 5.43 | $5.49 | 131900 |
| 2025-08-05 | 5.41 | $5.41 | 95320 |
| 2025-08-04 | 5.41 | $5.42 | 98000 |
| 2025-08-01 | 5.40 | $5.37 | 126800 |
| 2025-07-31 | 5.42 | $5.42 | 119700 |
| 2025-07-30 | 5.42 | $5.40 | 73701 |
| 2025-07-29 | 5.42 | $5.40 | 55912 |
| 2025-07-28 | 5.43 | $5.45 | 92632 |
| 2025-07-25 | 5.43 | $5.43 | 63000 |
| 2025-07-24 | 5.42 | $5.41 | 57002 |
| 2025-07-23 | 5.43 | $5.44 | 108533 |
| 2025-07-22 | 5.42 | $5.41 | 74718 |
| 2025-07-21 | 5.42 | $5.39 | 165600 |
| 2025-07-18 | 5.43 | $5.36 | 1.2M |
| 2025-07-17 | 5.45 | $5.45 | 166800 |
| 2025-07-16 | 5.45 | $5.43 | 141810 |
| 2025-07-15 | 5.45 | $5.44 | 200600 |
| 2025-07-14 | 5.44 | $5.43 | 166823 |
| 2025-07-11 | 5.44 | $5.41 | 85700 |
| 2025-07-10 | 5.44 | $5.44 | 122700 |
| 2025-07-09 | 5.43 | $5.43 | 138825 |
| 2025-07-08 | 5.43 | $5.38 | 103549 |
| 2025-07-07 | 5.43 | $5.40 | 165246 |
| 2025-07-03 | 5.43 | $5.46 | 108210 |
| 2025-07-02 | 5.41 | $5.44 | 204238 |
| 2025-07-01 | 5.39 | $5.44 | 183200 |
| 2025-06-30 | 5.37 | $5.43 | 242944 |
| 2025-06-27 | 5.34 | $5.40 | 192426 |
| 2025-06-26 | 5.32 | $5.36 | 90939 |
| 2025-06-25 | 5.30 | $5.33 | 73600 |
| 2025-06-24 | 5.29 | $5.31 | 80206 |
| 2025-06-23 | 5.28 | $5.27 | 71029 |
| 2025-06-20 | 5.28 | $5.21 | 96100 |
| 2025-06-18 | 5.30 | $5.23 | 70100 |
| 2025-06-17 | 5.31 | $5.20 | 79300 |
| 2025-06-16 | 5.34 | $5.32 | 90141 |
| 2025-06-13 | 5.34 | $5.28 | 87510 |
| 2025-06-12 | 5.34 | $5.30 | 172900 |
| 2025-06-11 | 5.35 | $5.31 | 195022 |
| 2025-06-10 | 5.34 | $5.33 | 110323 |
| 2025-06-09 | 5.33 | $5.29 | 77438 |
| 2025-06-06 | 5.33 | $5.31 | 77645 |
| 2025-06-05 | 5.32 | $5.30 | 89200 |
| 2025-06-04 | 5.30 | $5.27 | 63538 |
| 2025-06-03 | 5.30 | $5.30 | 66200 |
| 2025-06-02 | 5.28 | $5.24 | 109521 |
| 2025-05-30 | 5.27 | $5.24 | 110576 |
| 2025-05-29 | 5.26 | $5.22 | 78400 |
| 2025-05-28 | 5.26 | $5.19 | 86385 |
| 2025-05-27 | 5.26 | $5.20 | 180000 |
| 2025-05-23 | 5.26 | $5.16 | 157306 |
| 2025-05-22 | 5.26 | $5.15 | 86034 |
| 2025-05-21 | 5.27 | $5.17 | 142101 |
| 2025-05-20 | 5.28 | $5.22 | 221400 |
| 2025-05-19 | 5.26 | $5.22 | 155730 |
| 2025-05-16 | 5.24 | $5.25 | 398908 |
| 2025-05-15 | 5.20 | $5.21 | 149163 |
| 2025-05-14 | 5.17 | $5.18 | 85846 |
| 2025-05-13 | 5.14 | $5.17 | 108700 |
| 2025-05-12 | 5.10 | $5.10 | 187856 |
| 2025-05-09 | 5.07 | $5.02 | 147500 |
| 2025-05-08 | 5.06 | $5.04 | 229516 |
| 2025-05-07 | 5.04 | $5.00 | 136014 |
| 2025-05-06 | 5.02 | $5.03 | 103300 |
| 2025-05-05 | 5.00 | $5.03 | 159214 |
| 2025-05-02 | 4.96 | $5.03 | 120700 |
| 2025-05-01 | 4.91 | $4.99 | 124927 |
| 2025-04-30 | 4.87 | $4.97 | 141300 |
| 2025-04-29 | 4.83 | $4.97 | 150814 |
| 2025-04-28 | 4.77 | $4.91 | 69100 |
| 2025-04-25 | 4.72 | $4.88 | 83900 |
| 2025-04-24 | 4.66 | $4.87 | 66511 |
| 2025-04-23 | 4.60 | $4.76 | 86000 |
| 2025-04-22 | 4.57 | $4.65 | 145579 |
| 2025-04-21 | 4.56 | $4.57 | 185602 |
| 2025-04-17 | 4.57 | $4.62 | 268500 |
| 2025-04-16 | 4.58 | $4.59 | 172528 |
| 2025-04-15 | 4.60 | $4.68 | 110326 |
| 2025-04-14 | 4.59 | $4.65 | 187542 |
| 2025-04-11 | 4.60 | $4.63 | 265925 |
| 2025-04-10 | 4.62 | $4.60 | 186601 |
| 2025-04-09 | 4.65 | $4.80 | 427656 |
| 2025-04-08 | 4.62 | $4.53 | 163400 |
| 2025-04-07 | 4.68 | $4.47 | 410503 |
| 2025-04-04 | 4.78 | $4.54 | 326814 |
| 2025-04-03 | 4.87 | $4.77 | 124940 |
| 2025-04-02 | 4.91 | $4.94 | 99515 |
| 2025-04-01 | 4.91 | $4.92 | 161451 |
| 2025-03-31 | 4.91 | $4.89 | 221835 |
| 2025-03-28 | 4.92 | $4.91 | 262802 |
| 2025-03-27 | 4.94 | $4.97 | 112200 |
| 2025-03-26 | 4.93 | $4.96 | 128130 |
| 2025-03-25 | 4.93 | $5.00 | 152600 |
| 2025-03-24 | 4.92 | $5.01 | 103000 |
| 2025-03-21 | 4.90 | $4.97 | 125100 |
| 2025-03-20 | 4.89 | $4.97 | 149144 |
| 2025-03-19 | 4.88 | $4.97 | 251200 |
| 2025-03-18 | 4.87 | $4.91 | 139610 |
| 2025-03-17 | 4.88 | $4.98 | 72100 |
| 2025-03-14 | 4.87 | $4.95 | 135700 |
| 2025-03-13 | 4.87 | $4.86 | 78834 |
| 2025-03-12 | 4.90 | $4.93 | 92300 |
| 2025-03-11 | 4.91 | $4.89 | 190408 |
| 2025-03-10 | 4.95 | $4.84 | 143600 |
| 2025-03-07 | 5.01 | $4.98 | 302349 |
| 2025-03-06 | 5.04 | $4.99 | 177600 |
| 2025-03-05 | 5.07 | $5.06 | 176221 |
| 2025-03-04 | 5.09 | $5.04 | 149717 |
| 2025-03-03 | 5.12 | $5.05 | 151100 |
| 2025-02-28 | 5.16 | $5.12 | 216707 |
| 2025-02-27 | 5.18 | $5.10 | 107230 |
| 2025-02-26 | 5.22 | $5.17 | 126136 |
| 2025-02-25 | 5.24 | $5.17 | 147827 |
| 2025-02-24 | 5.26 | $5.19 | 130638 |
| 2025-02-21 | 5.29 | $5.23 | 213200 |
| 2025-02-20 | 5.30 | $5.29 | 116600 |
| 2025-02-19 | 5.31 | $5.31 | 338013 |
| 2025-02-18 | 5.30 | $5.30 | 122827 |
| 2025-02-14 | 5.30 | $5.29 | 118800 |
| 2025-02-13 | 5.30 | $5.29 | 141636 |
| 2025-02-12 | 5.30 | $5.29 | 137133 |
| 2025-02-11 | 5.30 | $5.29 | 36138 |
| 2025-02-10 | 5.30 | $5.30 | 53508 |
| 2025-02-07 | 5.30 | $5.27 | 141400 |
| 2025-02-06 | 5.30 | $5.28 | 77100 |
| 2025-02-05 | 5.30 | $5.30 | 90578 |
| 2025-02-04 | 5.30 | $5.28 | 60504 |
| 2025-02-03 | 5.30 | $5.24 | 82329 |
| 2025-01-31 | 5.31 | $5.26 | 145000 |
| 2025-01-30 | 5.32 | $5.34 | 200017 |
| 2025-01-29 | 5.31 | $5.23 | 154500 |
| 2025-01-28 | 5.32 | $5.25 | 186015 |
| 2025-01-27 | 5.34 | $5.28 | 256000 |
| 2025-01-24 | 5.34 | $5.37 | 36800 |
| 2025-01-23 | 5.32 | $5.37 | 130417 |
| 2025-01-22 | 5.29 | $5.35 | 125315 |
| 2025-01-21 | 5.26 | $5.30 | 112559 |
| 2025-01-17 | 5.24 | $5.27 | 881317 |
| 2025-01-16 | 5.23 | $5.30 | 335000 |
| 2025-01-15 | 5.20 | $5.28 | 212200 |
| 2025-01-14 | 5.18 | $5.19 | 219400 |
| 2025-01-13 | 5.18 | $5.23 | 319400 |
| 2025-01-10 | 5.16 | $5.16 | 81100 |
| 2025-01-08 | 5.17 | $5.21 | 60972 |
| 2025-01-07 | 5.15 | $5.20 | 63700 |
| 2025-01-06 | 5.15 | $5.22 | 186512 |
| 2025-01-03 | 5.13 | $5.22 | 107500 |
| 2025-01-02 | 5.11 | $5.09 | 115343 |
| 2024-12-31 | 5.13 | $5.12 | 197800 |
| 2024-12-30 | 5.14 | $5.15 | 346500 |
| 2024-12-27 | 5.15 | $5.15 | 190906 |
| 2024-12-26 | 5.15 | $5.19 | 100512 |
| 2024-12-24 | 5.15 | $5.18 | 87500 |
| 2024-12-23 | 5.16 | $5.14 | 93036 |
| 2024-12-20 | 5.17 | $5.13 | 137603 |
| 2024-12-19 | 5.20 | $5.10 | 185100 |
| 2024-12-18 | 5.24 | $5.14 | 178900 |
| 2024-12-17 | 5.28 | $5.22 | 150100 |
| 2024-12-16 | 5.30 | $5.25 | 149118 |
| 2024-12-13 | 5.31 | $5.29 | 176317 |
| 2024-12-12 | 5.32 | $5.31 | 124338 |
| 2024-12-11 | 5.32 | $5.31 | 106908 |
| 2024-12-10 | 5.32 | $5.27 | 191827 |
| 2024-12-09 | 5.33 | $5.34 | 99300 |
| 2024-12-06 | 5.33 | $5.38 | 59623 |
| 2024-12-05 | 5.31 | $5.34 | 133715 |
| 2024-12-04 | 5.29 | $5.34 | 133400 |
| 2024-12-03 | 5.28 | $5.31 | 91340 |
| 2024-12-02 | 5.27 | $5.33 | 105600 |
| 2024-11-29 | 5.26 | $5.30 | 56200 |
| 2024-11-27 | 5.25 | $5.29 | 120641 |
| 2024-11-26 | 5.24 | $5.28 | 85600 |
| 2024-11-25 | 5.24 | $5.23 | 145700 |
| 2024-11-22 | 5.25 | $5.26 | 179300 |
| 2024-11-21 | 5.25 | $5.27 | 325120 |
| 2024-11-20 | 5.25 | $5.25 | 246800 |
| 2024-11-19 | 5.26 | $5.25 | 308009 |
| 2024-11-18 | 5.27 | $5.24 | 233416 |
| 2024-11-15 | 5.29 | $5.18 | 109400 |
| 2024-11-14 | 5.33 | $5.29 | 185900 |
| 2024-11-13 | 5.35 | $5.32 | 297617 |
| 2024-11-12 | 5.36 | $5.39 | 160283 |
| 2024-11-11 | 5.35 | $5.44 | 119600 |
| 2024-11-08 | 5.32 | $5.42 | 115100 |
| 2024-11-07 | 5.30 | $5.42 | 141700 |
| 2024-11-06 | 5.27 | $5.39 | 274700 |
| 2024-11-05 | 5.24 | $5.30 | 148540 |
| 2024-11-04 | 5.23 | $5.23 | 192900 |
| 2024-11-01 | 5.25 | $5.23 | 175404 |
| 2024-10-31 | 5.27 | $5.23 | 195597 |
| 2024-10-30 | 5.30 | $5.28 | 102000 |
| 2024-10-29 | 5.32 | $5.28 | 334846 |
| 2024-10-28 | 5.35 | $5.28 | 135443 |
| 2024-10-25 | 5.37 | $5.27 | 285242 |
| 2024-10-24 | 5.41 | $5.34 | 286500 |
| 2024-10-23 | 5.44 | $5.38 | 210839 |
| 2024-10-22 | 5.46 | $5.41 | 104536 |
| 2024-10-21 | 5.47 | $5.41 | 162320 |
| 2024-10-18 | 5.49 | $5.43 | 112100 |
| 2024-10-17 | 5.50 | $5.47 | 191444 |
| 2024-10-16 | 5.50 | $5.49 | 111933 |
| 2024-10-15 | 5.49 | $5.49 | 169400 |
| 2024-10-14 | 5.49 | $5.50 | 53600 |
| 2024-10-11 | 5.47 | $5.46 | 99110 |
| 2024-10-10 | 5.47 | $5.46 | 44323 |
| 2024-10-09 | 5.46 | $5.44 | 116000 |
| 2024-10-08 | 5.46 | $5.44 | 187900 |
| 2024-10-07 | 5.46 | $5.42 | 81700 |
| 2024-10-04 | 5.46 | $5.45 | 90230 |
| 2024-10-03 | 5.45 | $5.44 | 180700 |
| 2024-10-02 | 5.45 | $5.46 | 185742 |
| 2024-10-01 | 5.43 | $5.42 | 271645 |
| 2024-09-30 | 5.43 | $5.45 | 136300 |
| 2024-09-27 | 5.41 | $5.45 | 136000 |
| 2024-09-26 | 5.39 | $5.42 | 93441 |
| 2024-09-25 | 5.37 | $5.40 | 200524 |
| 2024-09-24 | 5.35 | $5.38 | 85700 |
| 2024-09-23 | 5.34 | $5.35 | 165303 |
| 2024-09-20 | 5.33 | $5.34 | 172701 |
| 2024-09-19 | 5.33 | $5.35 | 112604 |
| 2024-09-18 | 5.32 | $5.31 | 177933 |
| 2024-09-17 | 5.32 | $5.30 | 97100 |
| 2024-09-16 | 5.32 | $5.36 | 148400 |
| 2024-09-13 | 5.30 | $5.33 | 120527 |
| 2024-09-12 | 5.29 | $5.32 | 31900 |
| 2024-09-11 | 5.28 | $5.28 | 128200 |
| 2024-09-10 | 5.28 | $5.28 | 141716 |
| 2024-09-09 | 5.29 | $5.30 | 108800 |
| 2024-09-06 | 5.28 | $5.22 | 139400 |
| 2024-09-05 | 5.30 | $5.27 | 135600 |
| 2024-09-04 | 5.31 | $5.30 | 122800 |
| 2024-09-03 | 5.31 | $5.27 | 199231 |
| 2024-08-30 | 5.32 | $5.34 | 107433 |
| 2024-08-29 | 5.31 | $5.33 | 138700 |
| 2024-08-28 | 5.30 | $5.28 | 243100 |
| 2024-08-27 | 5.30 | $5.29 | 175602 |
| 2024-08-26 | 5.30 | $5.30 | 169300 |
| 2024-08-23 | 5.30 | $5.33 | 177800 |
| 2024-08-22 | 5.28 | $5.29 | 133000 |
| 2024-08-21 | 5.28 | $5.33 | 95500 |
| 2024-08-20 | 5.26 | $5.31 | 233917 |
| 2024-08-19 | 5.25 | $5.33 | 144400 |
| 2024-08-16 | 5.22 | $5.35 | 137734 |
| 2024-08-15 | 5.19 | $5.36 | 263830 |
| 2024-08-14 | 5.14 | $5.23 | 157828 |
| 2024-08-13 | 5.13 | $5.25 | 107806 |
| 2024-08-12 | 5.10 | $5.20 | 130500 |
| 2024-08-09 | 5.09 | $5.15 | 117715 |
| 2024-08-08 | 5.10 | $5.16 | 150300 |
| 2024-08-07 | 5.11 | $5.08 | 296600 |
| 2024-08-06 | 5.14 | $5.13 | 371800 |
| 2024-08-05 | 5.17 | $4.94 | 352000 |
| 2024-08-02 | 5.26 | $5.15 | 220512 |
| 2024-08-01 | 5.31 | $5.29 | 168700 |
| 2024-07-31 | 5.32 | $5.41 | 159442 |
| 2024-07-30 | 5.30 | $5.30 | 110600 |
| 2024-07-29 | 5.31 | $5.31 | 128200 |
| 2024-07-26 | 5.33 | $5.27 | 175700 |
| 2024-07-25 | 5.35 | $5.28 | 142760 |
| 2024-07-24 | 5.38 | $5.27 | 211900 |
| 2024-07-23 | 5.42 | $5.35 | 149900 |
| 2024-07-22 | 5.44 | $5.38 | 194500 |
| 2024-07-19 | 5.46 | $5.30 | 187500 |
| 2024-07-18 | 5.51 | $5.35 | 182239 |
| 2024-07-17 | 5.55 | $5.42 | 189300 |
| 2024-07-16 | 5.57 | $5.53 | 180600 |
| 2024-07-15 | 5.56 | $5.50 | 320200 |
| 2024-07-12 | 5.56 | $5.54 | 129716 |
| 2024-07-11 | 5.54 | $5.55 | 281100 |
| 2024-07-10 | 5.52 | $5.58 | 192900 |
| 2024-07-09 | 5.47 | $5.52 | 319039 |
| 2024-07-08 | 5.44 | $5.49 | 217919 |
| 2024-07-05 | 5.41 | $5.44 | 203690 |
| 2024-07-03 | 5.38 | $5.41 | 58300 |
| 2024-07-02 | 5.36 | $5.37 | 113911 |
| 2024-07-01 | 5.34 | $5.31 | 161208 |
| 2024-06-28 | 5.34 | $5.38 | 119006 |
| 2024-06-27 | 5.31 | $5.33 | 132644 |
| 2024-06-26 | 5.29 | $5.27 | 258203 |
| 2024-06-25 | 5.29 | $5.24 | 155700 |
| 2024-06-24 | 5.29 | $5.28 | 83442 |
| 2024-06-21 | 5.28 | $5.29 | 120800 |
| 2024-06-20 | 5.26 | $5.27 | 257953 |
| 2024-06-18 | 5.25 | $5.24 | 152106 |
| 2024-06-17 | 5.24 | $5.26 | 115317 |
| 2024-06-14 | 5.23 | $5.22 | 119100 |
| 2024-06-13 | 5.22 | $5.24 | 116146 |
| 2024-06-12 | 5.20 | $5.23 | 117000 |
| 2024-06-11 | 5.18 | $5.20 | 69700 |
| 2024-06-10 | 5.16 | $5.15 | 138900 |
| 2024-06-07 | 5.16 | $5.17 | 66100 |
| 2024-06-06 | 5.15 | $5.18 | 92600 |
| 2024-06-05 | 5.13 | $5.19 | 114600 |
| 2024-06-04 | 5.11 | $5.10 | 117518 |
| 2024-06-03 | 5.10 | $5.08 | 113700 |
| 2024-05-31 | 5.11 | $5.07 | 116700 |
| 2024-05-30 | 5.11 | $5.04 | 179800 |
| 2024-05-29 | 5.13 | $5.04 | 298900 |
| 2024-05-28 | 5.15 | $5.08 | 195113 |
| 2024-05-24 | 5.16 | $5.12 | 71029 |
| 2024-05-23 | 5.16 | $5.07 | 132100 |
| 2024-05-22 | 5.17 | $5.18 | 106512 |
| 2024-05-21 | 5.15 | $5.18 | 136600 |
| 2024-05-20 | 5.13 | $5.16 | 93948 |
| 2024-05-17 | 5.11 | $5.13 | 226928 |
| 2024-05-16 | 5.08 | $5.13 | 124700 |
| 2024-05-15 | 5.06 | $5.12 | 202146 |
| 2024-05-14 | 5.03 | $5.05 | 129546 |
| 2024-05-13 | 5.01 | $5.05 | 66018 |
| 2024-05-10 | 5.00 | $5.07 | 174936 |
| 2024-05-09 | 4.97 | $5.03 | 137500 |
| 2024-05-08 | 4.95 | $5.01 | 125104 |
| 2024-05-07 | 4.93 | $5.02 | 153412 |
| 2024-05-06 | 4.90 | $5.00 | 149100 |
| 2024-05-03 | 4.87 | $4.94 | 113230 |
| 2024-05-02 | 4.86 | $4.91 | 283900 |
| 2024-05-01 | 4.85 | $4.88 | 215900 |
| 2024-04-30 | 4.86 | $4.87 | 240747 |
| 2024-04-29 | 4.86 | $4.93 | 249528 |
| 2024-04-26 | 4.85 | $4.91 | 146514 |
| 2024-04-25 | 4.85 | $4.85 | 152700 |
| 2024-04-24 | 4.87 | $4.89 | 88000 |
| 2024-04-23 | 4.88 | $4.86 | 107700 |
| 2024-04-22 | 4.90 | $4.83 | 128320 |
| 2024-04-19 | 4.93 | $4.86 | 114200 |
| 2024-04-18 | 4.97 | $4.89 | 87113 |
| 2024-04-17 | 5.00 | $5.01 | 214500 |
| 2024-04-16 | 5.00 | $4.95 | 116800 |
| 2024-04-15 | 5.02 | $4.95 | 242856 |
| 2024-04-12 | 5.05 | $5.01 | 152600 |
| 2024-04-11 | 5.06 | $5.06 | 88500 |
| 2024-04-10 | 5.06 | $5.01 | 117200 |
| 2024-04-09 | 5.07 | $5.08 | 51100 |
| 2024-04-08 | 5.07 | $5.09 | 61017 |
| 2024-04-05 | 5.06 | $5.09 | 119441 |
| 2024-04-04 | 5.05 | $5.01 | 204800 |
| 2024-04-03 | 5.06 | $5.07 | 149300 |
| 2024-04-02 | 5.06 | $5.02 | 96110 |
| 2024-04-01 | 5.07 | $5.04 | 178200 |
| 2024-03-28 | 5.07 | $5.08 | 113736 |
| 2024-03-27 | 5.07 | $5.08 | 139900 |
| 2024-03-26 | 5.06 | $5.07 | 81746 |
| 2024-03-25 | 5.05 | $5.07 | 172730 |
| 2024-03-22 | 5.04 | $5.09 | 108400 |
| 2024-03-21 | 5.02 | $5.10 | 186646 |
| 2024-03-20 | 5.00 | $5.05 | 183800 |
| 2024-03-19 | 4.98 | $4.98 | 83500 |
| 2024-03-18 | 4.98 | $4.93 | 89307 |
| 2024-03-15 | 5.00 | $4.93 | 79017 |
| 2024-03-14 | 5.02 | $4.93 | 228325 |
| 2024-03-13 | 5.05 | $5.06 | 117811 |
| 2024-03-12 | 5.04 | $5.02 | 125200 |
| 2024-03-11 | 5.04 | $5.00 | 129811 |
| 2024-03-08 | 5.04 | $5.05 | 172704 |
| 2024-03-07 | 5.03 | $5.07 | 202015 |
| 2024-03-06 | 5.01 | $5.01 | 187300 |
| 2024-03-05 | 5.00 | $4.98 | 189700 |
| 2024-03-04 | 5.00 | $5.01 | 214542 |
| 2024-03-01 | 4.99 | $5.02 | 215529 |
| 2024-02-29 | 4.98 | $4.97 | 126421 |
| 2024-02-28 | 4.98 | $4.94 | 53700 |
| 2024-02-27 | 4.98 | $4.96 | 124115 |
| 2024-02-26 | 4.98 | $4.96 | 129950 |
| 2024-02-23 | 4.98 | $4.96 | 330000 |
| 2024-02-22 | 4.98 | $4.95 | 71100 |
| 2024-02-21 | 4.98 | $4.88 | 97300 |
| 2024-02-20 | 5.00 | $4.88 | 257400 |
| 2024-02-16 | 5.02 | $4.96 | 69640 |
| 2024-02-15 | 5.02 | $4.99 | 142213 |
| 2024-02-14 | 5.01 | $5.02 | 117200 |
| 2024-02-13 | 4.99 | $4.90 | 130600 |
| 2024-02-12 | 5.00 | $5.02 | 155308 |
| 2024-02-09 | 4.97 | $5.02 | 121437 |
| 2024-02-08 | 4.93 | $4.97 | 170500 |
| 2024-02-07 | 4.90 | $4.97 | 130200 |
| 2024-02-06 | 4.87 | $4.91 | 129035 |
| 2024-02-05 | 4.84 | $4.87 | 82508 |
| 2024-02-02 | 4.82 | $4.86 | 392702 |
| 2024-02-01 | 4.79 | $4.84 | 362900 |
| 2024-01-31 | 4.77 | $4.76 | 226223 |
| 2024-01-30 | 4.76 | $4.82 | 307923 |
| 2024-01-29 | 4.74 | $4.81 | 268503 |
| 2024-01-26 | 4.71 | $4.77 | 138900 |
| 2024-01-25 | 4.69 | $4.76 | 155203 |
| 2024-01-24 | 4.67 | $4.71 | 195418 |
| 2024-01-23 | 4.65 | $4.65 | 157400 |
| 2024-01-22 | 4.66 | $4.66 | 199700 |
| 2024-01-19 | 4.66 | $4.65 | 229135 |
| 2024-01-18 | 4.67 | $4.61 | 210312 |
| 2024-01-17 | 4.68 | $4.65 | 156164 |
| 2024-01-16 | 4.70 | $4.68 | 102900 |
| 2024-01-12 | 4.70 | $4.71 | 97800 |
| 2024-01-11 | 4.69 | $4.70 | 101600 |
| 2024-01-10 | 4.69 | $4.72 | 91615 |
| 2024-01-09 | 4.68 | $4.69 | 150800 |
| 2024-01-08 | 4.67 | $4.69 | 105600 |
| 2024-01-05 | 4.66 | $4.65 | 101816 |
| 2024-01-04 | 4.67 | $4.63 | 163223 |
| 2024-01-03 | 4.68 | $4.61 | 198007 |
| 2024-01-02 | 4.70 | $4.65 | 176900 |
| 2023-12-29 | 4.71 | $4.70 | 269835 |
| 2023-12-28 | 4.71 | $4.70 | 332300 |
| 2023-12-27 | 4.71 | $4.70 | 383030 |
| 2023-12-26 | 4.70 | $4.69 | 346100 |
| 2023-12-22 | 4.70 | $4.67 | 199000 |
| 2023-12-21 | 4.70 | $4.65 | 153601 |
| 2023-12-20 | 4.70 | $4.68 | 473548 |
| 2023-12-19 | 4.70 | $4.71 | 399200 |
| 2023-12-18 | 4.69 | $4.69 | 161449 |
| 2023-12-15 | 4.68 | $4.67 | 133100 |
| 2023-12-14 | 4.67 | $4.68 | 204936 |
| 2023-12-13 | 4.65 | $4.69 | 211043 |
| 2023-12-12 | 4.63 | $4.60 | 153200 |
| 2023-12-11 | 4.64 | $4.61 | 137542 |
| 2023-12-08 | 4.64 | $4.60 | 82900 |
| 2023-12-07 | 4.64 | $4.59 | 141600 |
| 2023-12-06 | 4.64 | $4.57 | 104026 |
| 2023-12-05 | 4.65 | $4.55 | 108515 |
| 2023-12-04 | 4.67 | $4.62 | 176500 |
| 2023-12-01 | 4.67 | $4.68 | 215600 |
| 2023-11-30 | 4.65 | $4.61 | 130200 |
| 2023-11-29 | 4.65 | $4.59 | 172100 |
| 2023-11-28 | 4.65 | $4.60 | 126500 |
| 2023-11-27 | 4.64 | $4.58 | 134200 |
| 2023-11-24 | 4.64 | $4.63 | 102000 |
| 2023-11-22 | 4.62 | $4.60 | 227202 |
| 2023-11-21 | 4.61 | $4.56 | 101900 |
| 2023-11-20 | 4.60 | $4.57 | 126300 |
| 2023-11-17 | 4.59 | $4.55 | 262229 |
| 2023-11-16 | 4.58 | $4.55 | 114016 |
| 2023-11-15 | 4.56 | $4.60 | 99115 |
| 2023-11-14 | 4.53 | $4.62 | 128026 |
| 2023-11-13 | 4.48 | $4.51 | 118300 |
| 2023-11-10 | 4.45 | $4.46 | 90400 |
| 2023-11-09 | 4.43 | $4.42 | 164200 |
| 2023-11-08 | 4.42 | $4.47 | 131300 |
| 2023-11-07 | 4.39 | $4.50 | 64900 |
| 2023-11-06 | 4.35 | $4.48 | 139000 |
| 2023-11-03 | 4.30 | $4.49 | 149600 |
| 2023-11-02 | 4.24 | $4.44 | 159300 |
| 2023-11-01 | 4.18 | $4.28 | 214338 |
| 2023-10-31 | 4.16 | $4.20 | 194806 |
| 2023-10-30 | 4.17 | $4.17 | 143200 |
| 2023-10-27 | 4.18 | $4.13 | 268736 |
| 2023-10-26 | 4.22 | $4.16 | 118120 |
| 2023-10-25 | 4.25 | $4.21 | 214500 |
| 2023-10-24 | 4.27 | $4.25 | 132143 |
| 2023-10-23 | 4.29 | $4.22 | 206011 |
| 2023-10-20 | 4.33 | $4.23 | 138834 |
| 2023-10-19 | 4.37 | $4.33 | 126700 |
| 2023-10-18 | 4.38 | $4.39 | 221910 |
| 2023-10-17 | 4.39 | $4.45 | 269700 |
| 2023-10-16 | 4.37 | $4.44 | 267007 |
| 2023-10-13 | 4.35 | $4.37 | 344900 |
| 2023-10-12 | 4.36 | $4.42 | 189900 |
| 2023-10-11 | 4.35 | $4.45 | 266600 |
| 2023-10-10 | 4.33 | $4.47 | 194200 |
| 2023-10-09 | 4.31 | $4.40 | 175146 |
| 2023-10-06 | 4.30 | $4.38 | 179143 |
| 2023-10-05 | 4.29 | $4.31 | 108800 |
| 2023-10-04 | 4.31 | $4.33 | 213145 |
| 2023-10-03 | 4.33 | $4.33 | 232607 |
| 2023-10-02 | 4.36 | $4.42 | 252130 |
| 2023-09-29 | 4.37 | $4.43 | 174300 |
| 2023-09-28 | 4.38 | $4.42 | 108500 |
| 2023-09-27 | 4.39 | $4.37 | 315000 |
| 2023-09-26 | 4.43 | $4.33 | 211233 |
| 2023-09-25 | 4.48 | $4.43 | 409238 |
| 2023-09-22 | 4.52 | $4.43 | 147200 |
| 2023-09-21 | 4.58 | $4.49 | 277600 |
| 2023-09-20 | 4.62 | $4.59 | 312336 |
| 2023-09-19 | 4.64 | $4.65 | 178100 |
| 2023-09-18 | 4.66 | $4.67 | 102533 |
| 2023-09-15 | 4.66 | $4.67 | 133412 |
| 2023-09-14 | 4.68 | $4.71 | 239316 |
| 2023-09-13 | 4.68 | $4.64 | 334000 |
| 2023-09-12 | 4.71 | $4.68 | 108831 |
| 2023-09-11 | 4.73 | $4.74 | 91627 |
| 2023-09-08 | 4.73 | $4.72 | 113835 |
| 2023-09-07 | 4.75 | $4.77 | 151110 |
| 2023-09-06 | 4.76 | $4.73 | 161304 |
| 2023-09-05 | 4.77 | $4.80 | 173200 |
| 2023-09-01 | 4.78 | $4.83 | 191713 |
| 2023-08-31 | 4.77 | $4.86 | 220303 |
| 2023-08-30 | 4.76 | $4.85 | 180100 |
| 2023-08-29 | 4.74 | $4.83 | 222800 |
| 2023-08-28 | 4.73 | $4.78 | 94927 |
| 2023-08-25 | 4.74 | $4.75 | 132200 |
| 2023-08-24 | 4.75 | $4.74 | 216700 |
| 2023-08-23 | 4.78 | $4.85 | 123041 |
| 2023-08-22 | 4.78 | $4.77 | 121516 |
| 2023-08-21 | 4.80 | $4.77 | 152841 |
| 2023-08-18 | 4.83 | $4.75 | 89926 |
| 2023-08-17 | 4.87 | $4.75 | 213300 |
| 2023-08-16 | 4.93 | $4.90 | 163300 |
| 2023-08-15 | 4.95 | $4.92 | 211400 |
| 2023-08-14 | 4.96 | $4.96 | 115400 |
| 2023-08-11 | 4.97 | $4.93 | 76900 |
| 2023-08-10 | 5.00 | $4.98 | 152800 |
| 2023-08-09 | 5.01 | $4.99 | 240800 |
| 2023-08-08 | 5.01 | $5.01 | 175150 |
| 2023-08-07 | 5.02 | $5.02 | 172603 |
| 2023-08-04 | 5.02 | $4.96 | 164222 |
| 2023-08-03 | 5.05 | $4.96 | 115500 |
| 2023-08-02 | 5.07 | $5.02 | 192125 |
| 2023-08-01 | 5.09 | $5.09 | 281500 |
| 2023-07-31 | 5.08 | $5.13 | 169400 |
| 2023-07-28 | 5.06 | $5.08 | 171300 |
| 2023-07-27 | 5.05 | $5.00 | 179336 |
| 2023-07-26 | 5.07 | $5.01 | 166000 |
| 2023-07-25 | 5.08 | $4.99 | 295623 |
| 2023-07-24 | 5.11 | $5.04 | 212900 |
| 2023-07-21 | 5.12 | $5.03 | 373641 |
| 2023-07-20 | 5.13 | $5.05 | 343200 |
| 2023-07-19 | 5.14 | $5.14 | 173800 |
| 2023-07-18 | 5.13 | $5.16 | 302918 |
| 2023-07-17 | 5.10 | $5.10 | 214418 |
| 2023-07-14 | 5.08 | $5.07 | 134126 |
| 2023-07-13 | 5.07 | $5.11 | 156023 |
| 2023-07-12 | 5.05 | $5.08 | 272100 |
| 2023-07-11 | 5.02 | $5.00 | 319400 |
| 2023-07-10 | 5.01 | $4.88 | 143440 |
| 2023-07-07 | 5.04 | $5.02 | 440421 |
| 2023-07-06 | 5.03 | $5.02 | 292300 |
| 2023-07-05 | 5.02 | $5.04 | 361900 |
| 2023-07-03 | 5.00 | $5.10 | 313728 |
| 2023-06-30 | 4.95 | $5.01 | 430303 |
| 2023-06-29 | 4.92 | $4.92 | 125800 |
| 2023-06-28 | 4.91 | $4.92 | 313100 |
| 2023-06-27 | 4.89 | $4.91 | 199848 |
| 2023-06-26 | 4.88 | $4.84 | 365700 |
| 2023-06-23 | 4.88 | $4.79 | 71400 |
| 2023-06-22 | 4.90 | $4.84 | 155412 |
| 2023-06-21 | 4.91 | $4.83 | 256228 |
| 2023-06-20 | 4.92 | $4.85 | 160915 |
| 2023-06-16 | 4.92 | $4.88 | 250100 |
| 2023-06-15 | 4.92 | $4.95 | 215207 |
| 2023-06-14 | 4.89 | $4.93 | 319100 |
| 2023-06-13 | 4.86 | $4.95 | 367800 |
| 2023-06-12 | 4.82 | $4.84 | 281300 |
| 2023-06-09 | 4.80 | $4.85 | 64506 |
| 2023-06-08 | 4.77 | $4.83 | 208421 |
| 2023-06-07 | 4.75 | $4.85 | 270100 |
| 2023-06-06 | 4.71 | $4.82 | 236600 |
| 2023-06-05 | 4.68 | $4.70 | 206781 |
| 2023-06-02 | 4.67 | $4.80 | 122329 |
| 2023-06-01 | 4.63 | $4.72 | 272000 |
| 2023-05-31 | 4.61 | $4.68 | 337342 |
| 2023-05-30 | 4.60 | $4.62 | 147318 |
| 2023-05-26 | 4.60 | $4.59 | 132045 |
| 2023-05-25 | 4.62 | $4.56 | 109937 |
| 2023-05-24 | 4.65 | $4.58 | 229700 |
| 2023-05-23 | 4.68 | $4.59 | 523903 |
| 2023-05-22 | 4.72 | $4.71 | 266216 |
| 2023-05-19 | 4.72 | $4.69 | 133900 |
| 2023-05-18 | 4.74 | $4.73 | 329600 |
| 2023-05-17 | 4.74 | $4.75 | 206000 |
| 2023-05-16 | 4.74 | $4.75 | 304419 |
| 2023-05-15 | 4.74 | $4.75 | 142737 |
| 2023-05-12 | 4.74 | $4.75 | 124900 |
| 2023-05-11 | 4.74 | $4.78 | 136003 |
| 2023-05-10 | 4.74 | $4.76 | 224905 |
| 2023-05-09 | 4.73 | $4.71 | 179827 |
| 2023-05-08 | 4.74 | $4.79 | 142544 |
| 2023-05-05 | 4.73 | $4.77 | 212752 |
| 2023-05-04 | 4.72 | $4.65 | 169900 |
| 2023-05-03 | 4.75 | $4.69 | 91321 |
| 2023-05-02 | 4.78 | $4.74 | 139100 |
| 2023-05-01 | 4.79 | $4.82 | 139934 |
| 2023-04-28 | 4.79 | $4.80 | 250300 |
| 2023-04-27 | 4.78 | $4.75 | 189941 |
| 2023-04-26 | 4.79 | $4.79 | 425132 |
| 2023-04-25 | 4.80 | $4.71 | 165600 |
| 2023-04-24 | 4.82 | $4.75 | 144900 |
| 2023-04-21 | 4.84 | $4.77 | 169800 |
| 2023-04-20 | 4.86 | $4.74 | 136629 |
| 2023-04-19 | 4.90 | $4.83 | 173343 |
| 2023-04-18 | 4.91 | $4.90 | 288800 |
| 2023-04-17 | 4.90 | $4.88 | 202729 |
| 2023-04-14 | 4.89 | $4.89 | 198700 |
| 2023-04-13 | 4.88 | $4.82 | 225919 |
| 2023-04-12 | 4.88 | $4.85 | 129927 |
| 2023-04-11 | 4.88 | $4.84 | 191348 |
| 2023-04-10 | 4.88 | $4.88 | 130717 |
| 2023-04-06 | 4.87 | $4.92 | 190300 |
| 2023-04-05 | 4.84 | $4.89 | 173250 |
| 2023-04-04 | 4.82 | $4.92 | 287900 |
| 2023-04-03 | 4.77 | $4.91 | 367971 |
| 2023-03-31 | 4.73 | $4.89 | 417046 |
| 2023-03-30 | 4.68 | $4.75 | 125932 |
| 2023-03-29 | 4.66 | $4.72 | 171609 |
| 2023-03-28 | 4.65 | $4.66 | 176100 |
| 2023-03-27 | 4.65 | $4.70 | 125816 |
| 2023-03-24 | 4.65 | $4.72 | 111912 |
| 2023-03-23 | 4.64 | $4.68 | 311806 |
| 2023-03-22 | 4.65 | $4.65 | 295650 |
| 2023-03-21 | 4.66 | $4.75 | 261600 |
| 2023-03-20 | 4.65 | $4.64 | 187100 |
| 2023-03-17 | 4.67 | $4.59 | 122800 |
| 2023-03-16 | 4.71 | $4.68 | 252314 |
| 2023-03-15 | 4.74 | $4.64 | 396211 |
| 2023-03-14 | 4.78 | $4.81 | 380235 |
| 2023-03-13 | 4.79 | $4.70 | 363538 |
| 2023-03-10 | 4.82 | $4.72 | 225813 |
| 2023-03-09 | 4.86 | $4.82 | 236529 |
| 2023-03-08 | 4.88 | $4.87 | 82100 |
| 2023-03-07 | 4.89 | $4.87 | 202800 |
| 2023-03-06 | 4.90 | $4.93 | 212200 |
| 2023-03-03 | 4.89 | $4.93 | 345534 |
| 2023-03-02 | 4.89 | $4.87 | 199042 |
| 2023-03-01 | 4.90 | $4.91 | 188400 |
| 2023-02-28 | 4.90 | $4.89 | 247797 |
| 2023-02-27 | 4.91 | $4.90 | 175000 |
| 2023-02-24 | 4.91 | $4.89 | 195900 |
| 2023-02-23 | 4.93 | $4.91 | 299115 |
| 2023-02-22 | 4.94 | $4.86 | 240500 |
| 2023-02-21 | 4.97 | $4.89 | 323517 |
| 2023-02-17 | 4.99 | $4.94 | 206700 |
| 2023-02-16 | 5.01 | $4.96 | 376728 |
| 2023-02-15 | 5.02 | $5.08 | 396229 |
| 2023-02-14 | 5.00 | $5.03 | 146446 |
| 2023-02-13 | 4.99 | $5.02 | 306300 |
| 2023-02-10 | 4.98 | $4.95 | 357143 |
| 2023-02-09 | 4.99 | $4.96 | 378400 |
| 2023-02-08 | 5.00 | $5.00 | 445200 |
| 2023-02-07 | 5.01 | $5.01 | 187300 |
| 2023-02-06 | 5.01 | $4.97 | 337512 |
| 2023-02-03 | 5.02 | $5.04 | 150100 |
| 2023-02-02 | 5.02 | $5.13 | 676516 |
| 2023-02-01 | 4.99 | $5.07 | 386500 |
| 2023-01-31 | 4.97 | $5.00 | 279700 |
| 2023-01-30 | 4.96 | $4.94 | 342845 |
| 2023-01-27 | 4.98 | $5.04 | 284800 |
| 2023-01-26 | 4.98 | $5.03 | 213100 |
| 2023-01-25 | 4.97 | $5.01 | 284206 |
| 2023-01-24 | 4.97 | $5.02 | 363818 |
| 2023-01-23 | 4.98 | $4.99 | 473827 |
| 2023-01-20 | 4.99 | $4.96 | 657834 |
| 2023-01-19 | 5.02 | $4.98 | 202718 |
| 2023-01-18 | 5.05 | $5.06 | 536883 |
| 2023-01-17 | 5.06 | $5.14 | 366700 |
| 2023-01-13 | 5.05 | $5.14 | 367600 |
| 2023-01-12 | 5.04 | $5.10 | 529857 |
| 2023-01-11 | 5.04 | $5.10 | 1.1M |
| 2023-01-10 | 5.04 | $5.19 | 267600 |
| 2023-01-09 | 5.02 | $5.10 | 440695 |
| 2023-01-06 | 5.03 | $5.15 | 412000 |
| 2023-01-05 | 5.02 | $5.15 | 352400 |
| 2023-01-04 | 5.02 | $5.15 | 295875 |
| 2023-01-03 | 5.02 | $5.14 | 354300 |
| 2022-12-30 | 5.02 | $5.07 | 512533 |
| 2022-12-29 | 5.06 | $5.05 | 445800 |
| 2022-12-28 | 5.10 | $5.00 | 450324 |
| 2022-12-27 | 5.18 | $5.08 | 631700 |
| 2022-12-23 | 5.25 | $5.19 | 460418 |
| 2022-12-22 | 5.31 | $5.16 | 536833 |
| 2022-12-21 | 5.39 | $5.25 | 949300 |
| 2022-12-20 | 5.46 | $5.32 | 514400 |
| 2022-12-19 | 5.53 | $5.41 | 539552 |
| 2022-12-16 | 5.58 | $5.55 | 614700 |
| 2022-12-15 | 5.61 | $5.55 | 670472 |
| 2022-12-14 | 5.64 | $5.63 | 441200 |
| 2022-12-13 | 5.65 | $5.67 | 489615 |
| 2022-12-12 | 5.65 | $5.69 | 292700 |
| 2022-12-09 | 5.64 | $5.60 | 182041 |
| 2022-12-08 | 5.67 | $5.64 | 208900 |
| 2022-12-07 | 5.68 | $5.62 | 260210 |
| 2022-12-06 | 5.71 | $5.58 | 302905 |
| 2022-12-05 | 5.76 | $5.66 | 448500 |
| 2022-12-02 | 5.79 | $5.85 | 349200 |
| 2022-12-01 | 5.77 | $5.79 | 312306 |
| 2022-11-30 | 5.76 | $5.70 | 454200 |
| 2022-11-29 | 5.79 | $5.57 | 370536 |
| 2022-11-28 | 5.85 | $5.61 | 647940 |
| 2022-11-25 | 5.92 | $5.72 | 280215 |
| 2022-11-23 | 5.97 | $5.72 | 825106 |
| 2022-11-22 | 6.02 | $5.75 | 722001 |
| 2022-11-21 | 6.08 | $5.79 | 495436 |
| 2022-11-18 | 6.14 | $5.83 | 507800 |
| 2022-11-17 | 6.19 | $5.98 | 463200 |
| 2022-11-16 | 6.20 | $6.22 | 346600 |
| 2022-11-15 | 6.14 | $6.30 | 462243 |
| 2022-11-14 | 6.03 | $6.12 | 265037 |
| 2022-11-11 | 5.95 | $6.17 | 217005 |
| 2022-11-10 | 5.84 | $6.07 | 339324 |
| 2022-11-09 | 5.74 | $5.68 | 98247 |
| 2022-11-08 | 5.74 | $5.75 | 287120 |
| 2022-11-07 | 5.71 | $5.76 | 301900 |
| 2022-11-04 | 5.67 | $5.60 | 266100 |
| 2022-11-03 | 5.68 | $5.68 | 192121 |
| 2022-11-02 | 5.66 | $5.67 | 210150 |
| 2022-11-01 | 5.65 | $5.87 | 280374 |
| 2022-10-31 | 5.56 | $5.74 | 212100 |
| 2022-10-28 | 5.50 | $5.68 | 151700 |
| 2022-10-27 | 5.44 | $5.58 | 223800 |
| 2022-10-26 | 5.41 | $5.50 | 162424 |
| 2022-10-25 | 5.40 | $5.52 | 262500 |
| 2022-10-24 | 5.38 | $5.42 | 276800 |
| 2022-10-21 | 5.39 | $5.42 | 272200 |
| 2022-10-20 | 5.40 | $5.46 | 185700 |
| 2022-10-19 | 5.41 | $5.56 | 200531 |
| 2022-10-18 | 5.40 | $5.67 | 227800 |
| 2022-10-17 | 5.34 | $5.55 | 261020 |
| 2022-10-14 | 5.33 | $5.43 | 119747 |
| 2022-10-13 | 5.35 | $5.54 | 212417 |
| 2022-10-12 | 5.34 | $5.45 | 118800 |
| 2022-10-11 | 5.37 | $5.51 | 210347 |
| 2022-10-10 | 5.39 | $5.44 | 206144 |
| 2022-10-07 | 5.44 | $5.54 | 156310 |
| 2022-10-06 | 5.48 | $5.68 | 182620 |
| 2022-10-05 | 5.48 | $5.73 | 186800 |
| 2022-10-04 | 5.48 | $5.89 | 422900 |
| 2022-10-03 | 5.44 | $5.76 | 338926 |
| 2022-09-30 | 5.44 | $5.56 | 178924 |
| 2022-09-29 | 5.50 | $5.54 | 213000 |
| 2022-09-28 | 5.60 | $5.76 | 295423 |
| 2022-09-27 | 5.65 | $5.51 | 209000 |
| 2022-09-26 | 5.81 | $5.54 | 209884 |
| 2022-09-23 | 6.00 | $5.64 | 423300 |
| 2022-09-22 | 6.20 | $5.92 | 284305 |
| 2022-09-21 | 6.36 | $6.14 | 365700 |
| 2022-09-20 | 6.49 | $6.32 | 272308 |
| 2022-09-19 | 6.60 | $6.48 | 360100 |
| 2022-09-16 | 6.69 | $6.68 | 269400 |
| 2022-09-15 | 6.74 | $6.83 | 213500 |
| 2022-09-14 | 6.75 | $6.77 | 146100 |
| 2022-09-13 | 6.79 | $6.72 | 513145 |
| 2022-09-12 | 6.85 | $7.00 | 160800 |
| 2022-09-09 | 6.84 | $6.94 | 122827 |
| 2022-09-08 | 6.86 | $6.92 | 112511 |
| 2022-09-07 | 6.88 | $6.87 | 191843 |
| 2022-09-06 | 6.94 | $6.85 | 219346 |
| 2022-09-02 | 7.01 | $6.93 | 106716 |
| 2022-09-01 | 7.07 | $6.92 | 174911 |
| 2022-08-31 | 7.16 | $7.07 | 152900 |
| 2022-08-30 | 7.22 | $7.09 | 142800 |
| 2022-08-29 | 7.29 | $7.16 | 166300 |
| 2022-08-26 | 7.35 | $7.20 | 110400 |
| 2022-08-25 | 7.41 | $7.38 | 110800 |
| 2022-08-24 | 7.43 | $7.31 | 91700 |
| 2022-08-23 | 7.48 | $7.30 | 124000 |
| 2022-08-22 | 7.54 | $7.26 | 132000 |
| 2022-08-19 | 7.63 | $7.43 | 154800 |
| 2022-08-18 | 7.69 | $7.53 | 141100 |
| 2022-08-17 | 7.72 | $7.64 | 367727 |
| 2022-08-16 | 7.72 | $7.66 | 184508 |
| 2022-08-15 | 7.72 | $7.68 | 178400 |
| 2022-08-12 | 7.71 | $7.66 | 115549 |
| 2022-08-11 | 7.70 | $7.67 | 179729 |
| 2022-08-10 | 7.68 | $7.66 | 213627 |
| 2022-08-09 | 7.66 | $7.60 | 130882 |
| 2022-08-08 | 7.66 | $7.51 | 144110 |
| 2022-08-05 | 7.68 | $7.55 | 257700 |
| 2022-08-04 | 7.69 | $7.67 | 206200 |
| 2022-08-03 | 7.66 | $7.80 | 223902 |
| 2022-08-02 | 7.58 | $7.69 | 233442 |
| 2022-08-01 | 7.52 | $7.66 | 211642 |
| 2022-07-29 | 7.46 | $7.63 | 206713 |
| 2022-07-28 | 7.39 | $7.50 | 181147 |
| 2022-07-27 | 7.35 | $7.37 | 198600 |
| 2022-07-26 | 7.33 | $7.28 | 113143 |
| 2022-07-25 | 7.35 | $7.32 | 110200 |
| 2022-07-22 | 7.35 | $7.29 | 102500 |
| 2022-07-21 | 7.37 | $7.36 | 171238 |
| 2022-07-20 | 7.37 | $7.32 | 195303 |
| 2022-07-19 | 7.38 | $7.37 | 134128 |
| 2022-07-18 | 7.37 | $7.24 | 100228 |
| 2022-07-15 | 7.41 | $7.42 | 386456 |
| 2022-07-14 | 7.40 | $7.36 | 166503 |
| 2022-07-13 | 7.40 | $7.37 | 137200 |
| 2022-07-12 | 7.40 | $7.41 | 75141 |
| 2022-07-11 | 7.40 | $7.39 | 133688 |
| 2022-07-08 | 7.39 | $7.50 | 83433 |
| 2022-07-07 | 7.35 | $7.50 | 93700 |
| 2022-07-06 | 7.31 | $7.45 | 76200 |
| 2022-07-05 | 7.27 | $7.52 | 247019 |
| 2022-07-01 | 7.20 | $7.41 | 172700 |
| 2022-06-30 | 7.15 | $7.35 | 176134 |
| 2022-06-29 | 7.12 | $7.36 | 136720 |
| 2022-06-28 | 7.08 | $7.31 | 172012 |
| 2022-06-27 | 7.04 | $7.27 | 80600 |
| 2022-06-24 | 7.02 | $7.29 | 126200 |
| 2022-06-23 | 6.99 | $7.04 | 108719 |
| 2022-06-22 | 7.04 | $6.91 | 317200 |
| 2022-06-21 | 7.15 | $7.05 | 198633 |
| 2022-06-17 | 7.24 | $6.84 | 273700 |
| 2022-06-16 | 7.43 | $6.81 | 401445 |
| 2022-06-15 | 7.66 | $7.44 | 281424 |
| 2022-06-14 | 7.75 | $7.40 | 319800 |
| 2022-06-13 | 7.88 | $7.53 | 309418 |
| 2022-06-10 | 7.99 | $7.95 | 255400 |
| 2022-06-09 | 7.99 | $8.01 | 113908 |
| 2022-06-08 | 7.97 | $8.12 | 143844 |
| 2022-06-07 | 7.92 | $8.11 | 254808 |
| 2022-06-06 | 7.85 | $8.03 | 175526 |
| 2022-06-03 | 7.80 | $7.87 | 135637 |
| 2022-06-02 | 7.80 | $7.97 | 216100 |
| 2022-06-01 | 7.76 | $7.91 | 215200 |
| 2022-05-31 | 7.73 | $7.91 | 277721 |
| 2022-05-27 | 7.70 | $7.93 | 168238 |
| 2022-05-26 | 7.66 | $7.80 | 247600 |
| 2022-05-25 | 7.66 | $7.63 | 172700 |
| 2022-05-24 | 7.72 | $7.52 | 288000 |
| 2022-05-23 | 7.83 | $7.79 | 264886 |
| 2022-05-20 | 7.88 | $7.91 | 132300 |
| 2022-05-19 | 7.90 | $7.95 | 166900 |
| 2022-05-18 | 7.92 | $8.21 | 153839 |
| 2022-05-17 | 7.87 | $8.28 | 174509 |
| 2022-05-16 | 7.79 | $8.00 | 215012 |
| 2022-05-13 | 7.79 | $8.00 | 199810 |
| 2022-05-12 | 7.79 | $7.83 | 320100 |
| 2022-05-11 | 7.84 | $7.79 | 229800 |
| 2022-05-10 | 7.93 | $7.86 | 286000 |
| 2022-05-09 | 8.03 | $7.82 | 218938 |
| 2022-05-06 | 8.16 | $8.19 | 231630 |
| 2022-05-05 | 8.20 | $8.11 | 274111 |
| 2022-05-04 | 8.29 | $8.43 | 256523 |
| 2022-05-03 | 8.30 | $8.24 | 222100 |
| 2022-05-02 | 8.38 | $8.35 | 207934 |
| 2022-04-29 | 8.44 | $8.33 | 206141 |
| 2022-04-28 | 8.52 | $8.57 | 152003 |
| 2022-04-27 | 8.55 | $8.40 | 129831 |
| 2022-04-26 | 8.65 | $8.38 | 121648 |
| 2022-04-25 | 8.77 | $8.65 | 247400 |
| 2022-04-22 | 8.84 | $8.61 | 207400 |
| 2022-04-21 | 8.94 | $8.83 | 231405 |
| 2022-04-20 | 8.99 | $9.04 | 162339 |
| 2022-04-19 | 8.99 | $8.97 | 158300 |
| 2022-04-18 | 9.02 | $8.73 | 302600 |
| 2022-04-14 | 9.12 | $9.03 | 296800 |
| 2022-04-13 | 9.16 | $9.08 | 149300 |
| 2022-04-12 | 9.18 | $8.95 | 183600 |
| 2022-04-11 | 9.26 | $9.01 | 111538 |
| 2022-04-08 | 9.33 | $9.20 | 111600 |
| 2022-04-07 | 9.35 | $9.11 | 169500 |
| 2022-04-06 | 9.41 | $9.16 | 165000 |
| 2022-04-05 | 9.47 | $9.37 | 162800 |
| 2022-04-04 | 9.46 | $9.47 | 108820 |
| 2022-04-01 | 9.43 | $9.45 | 157341 |
| 2022-03-31 | 9.39 | $9.41 | 109100 |
| 2022-03-30 | 9.36 | $9.40 | 119602 |
| 2022-03-29 | 9.32 | $9.46 | 174606 |
| 2022-03-28 | 9.25 | $9.35 | 99300 |
| 2022-03-25 | 9.20 | $9.27 | 139231 |
| 2022-03-24 | 9.16 | $9.23 | 226108 |
| 2022-03-23 | 9.14 | $9.20 | 187345 |
| 2022-03-22 | 9.11 | $9.41 | 223900 |
| 2022-03-21 | 9.02 | $9.04 | 114500 |
| 2022-03-18 | 9.02 | $9.13 | 110519 |
| 2022-03-17 | 9.00 | $9.11 | 132442 |
| 2022-03-16 | 8.98 | $9.21 | 201900 |
| 2022-03-15 | 8.93 | $8.95 | 136837 |
| 2022-03-14 | 8.95 | $8.87 | 217200 |
| 2022-03-11 | 9.01 | $9.07 | 188800 |
| 2022-03-10 | 9.02 | $9.15 | 216121 |
| 2022-03-09 | 9.01 | $9.07 | 216402 |
| 2022-03-08 | 9.03 | $8.97 | 288048 |
| 2022-03-07 | 9.08 | $8.86 | 212200 |
| 2022-03-04 | 9.19 | $9.16 | 166527 |
| 2022-03-03 | 9.22 | $9.28 | 195124 |
| 2022-03-02 | 9.23 | $9.38 | 173216 |
| 2022-03-01 | 9.21 | $9.21 | 212900 |
| 2022-02-28 | 9.25 | $9.39 | 181800 |
| 2022-02-25 | 9.24 | $9.39 | 189000 |
| 2022-02-24 | 9.23 | $9.21 | 465348 |
| 2022-02-23 | 9.29 | $8.98 | 225400 |
| 2022-02-22 | 9.43 | $9.03 | 494500 |
| 2022-02-18 | 9.59 | $9.50 | 180227 |
| 2022-02-17 | 9.64 | $9.65 | 212417 |
| 2022-02-16 | 9.65 | $9.93 | 343423 |
| 2022-02-15 | 9.59 | $9.70 | 219142 |
| 2022-02-14 | 9.58 | $9.38 | 255822 |
| 2022-02-11 | 9.68 | $9.61 | 266444 |
| 2022-02-10 | 9.73 | $9.83 | 276700 |
| 2022-02-09 | 9.72 | $10.00 | 357800 |
| 2022-02-08 | 9.66 | $9.90 | 394528 |
| 2022-02-07 | 9.63 | $9.68 | 505283 |
| 2022-02-04 | 9.66 | $9.84 | 274310 |
| 2022-02-03 | 9.66 | $9.76 | 217100 |
| 2022-02-02 | 9.68 | $10.02 | 199500 |
| 2022-02-01 | 9.63 | $9.99 | 249600 |
| 2022-01-31 | 9.59 | $9.92 | 285457 |
| 2022-01-28 | 9.57 | $9.65 | 164835 |
| 2022-01-27 | 9.63 | $9.46 | 258700 |
| 2022-01-26 | 9.78 | $9.49 | 404500 |
| 2022-01-25 | 9.96 | $9.54 | 321719 |
| 2022-01-24 | 10.16 | $9.71 | 1.0M |
| 2022-01-21 | 10.36 | $9.70 | 539700 |
| 2022-01-20 | 10.61 | $10.24 | 251300 |
| 2022-01-19 | 10.75 | $10.71 | 173217 |
| 2022-01-18 | 10.77 | $10.83 | 230938 |
| 2022-01-14 | 10.76 | $10.93 | 256211 |
| 2022-01-13 | 10.72 | $11.01 | 362600 |
| 2022-01-12 | 10.64 | $10.94 | 246925 |
| 2022-01-11 | 10.58 | $10.78 | 236901 |
| 2022-01-10 | 10.56 | $10.67 | 458500 |
| 2022-01-07 | 10.57 | $10.67 | 261400 |
| 2022-01-06 | 10.58 | $10.63 | 447606 |
| 2022-01-05 | 10.62 | $10.69 | 418400 |
| 2022-01-04 | 10.65 | $10.96 | 365026 |
| 2022-01-03 | 10.61 | $10.88 | 420949 |
| 2021-12-31 | 10.59 | $10.64 | 613915 |
| 2021-12-30 | 10.65 | $10.71 | 457000 |
| 2021-12-29 | 10.71 | $10.74 | 564048 |
| 2021-12-28 | 10.78 | $10.83 | 489631 |
| 2021-12-27 | 10.83 | $10.95 | 491200 |
| 2021-12-23 | 10.87 | $11.00 | 553700 |
| 2021-12-22 | 10.91 | $10.95 | 435200 |
| 2021-12-21 | 10.98 | $10.97 | 348800 |
| 2021-12-20 | 11.06 | $10.95 | 284400 |
| 2021-12-17 | 11.17 | $11.41 | 348209 |
| 2021-12-16 | 11.17 | $11.23 | 145100 |
| 2021-12-15 | 11.23 | $11.30 | 251736 |
| 2021-12-14 | 11.29 | $11.33 | 164018 |
| 2021-12-13 | 11.36 | $11.40 | 188500 |
| 2021-12-10 | 11.43 | $11.54 | 168247 |
| 2021-12-09 | 11.47 | $11.55 | 185156 |
| 2021-12-08 | 11.52 | $11.71 | 246079 |
| 2021-12-07 | 11.54 | $11.74 | 227238 |
| 2021-12-06 | 11.57 | $11.58 | 196100 |
| 2021-12-03 | 11.65 | $11.48 | 286410 |
| 2021-12-02 | 11.79 | $11.78 | 278941 |
| 2021-12-01 | 11.87 | $11.61 | 316000 |
| 2021-11-30 | 12.02 | $11.81 | 382511 |
| 2021-11-29 | 12.16 | $11.99 | 315843 |
| 2021-11-26 | 12.26 | $11.96 | 285937 |
| 2021-11-24 | 12.41 | $12.19 | 186019 |
| 2021-11-23 | 12.51 | $12.24 | 245800 |
| 2021-11-22 | 12.62 | $12.27 | 240937 |
| 2021-11-19 | 12.75 | $12.44 | 156200 |
| 2021-11-18 | 12.85 | $12.58 | 200246 |
| 2021-11-17 | 12.92 | $12.80 | 128223 |
| 2021-11-16 | 12.95 | $12.81 | 209200 |
| 2021-11-15 | 12.97 | $12.79 | 175615 |
| 2021-11-12 | 13.00 | $12.83 | 87900 |
| 2021-11-11 | 13.03 | $12.80 | 168449 |
| 2021-11-10 | 13.07 | $12.89 | 115200 |
| 2021-11-09 | 13.08 | $12.98 | 155022 |
| 2021-11-08 | 13.07 | $13.08 | 247332 |
| 2021-11-05 | 13.01 | $12.89 | 267000 |
| 2021-11-04 | 13.01 | $12.94 | 145019 |
| 2021-11-03 | 12.98 | $13.01 | 198600 |
| 2021-11-02 | 12.92 | $12.93 | 178942 |
| 2021-11-01 | 12.87 | $12.97 | 190818 |
| 2021-10-29 | 12.79 | $12.87 | 155100 |
| 2021-10-28 | 12.73 | $12.86 | 250033 |
| 2021-10-27 | 12.65 | $12.69 | 165901 |
| 2021-10-26 | 12.61 | $12.72 | 262436 |
| 2021-10-25 | 12.55 | $12.64 | 161232 |
| 2021-10-22 | 12.50 | $12.57 | 80900 |
| 2021-10-21 | 12.46 | $12.65 | 187100 |
| 2021-10-20 | 12.39 | $12.58 | 136000 |
| 2021-10-19 | 12.32 | $12.56 | 129100 |
| 2021-10-18 | 12.24 | $12.62 | 222053 |
| 2021-10-15 | 12.13 | $12.45 | 119700 |
| 2021-10-14 | 12.05 | $12.35 | 132305 |
| 2021-10-13 | 11.99 | $12.21 | 136342 |
| 2021-10-12 | 11.96 | $12.10 | 171928 |
| 2021-10-11 | 11.97 | $12.04 | 117412 |
| 2021-10-08 | 11.99 | $12.12 | 78341 |
| 2021-10-07 | 12.01 | $12.15 | 133211 |
| 2021-10-06 | 12.02 | $12.00 | 212900 |
| 2021-10-05 | 12.08 | $12.08 | 261435 |
| 2021-10-04 | 12.13 | $11.94 | 234999 |
| 2021-10-01 | 12.25 | $12.25 | 249700 |
| 2021-09-30 | 12.29 | $12.18 | 152358 |
| 2021-09-29 | 12.37 | $12.27 | 94800 |
| 2021-09-28 | 12.44 | $12.28 | 268600 |
| 2021-09-27 | 12.53 | $12.52 | 125200 |
| 2021-09-24 | 12.56 | $12.55 | 80234 |
| 2021-09-23 | 12.58 | $12.66 | 185200 |
| 2021-09-22 | 12.58 | $12.51 | 240400 |
| 2021-09-21 | 12.63 | $12.36 | 248509 |
| 2021-09-20 | 12.74 | $12.40 | 340541 |
| 2021-09-17 | 12.86 | $12.91 | 148700 |
| 2021-09-16 | 12.85 | $12.87 | 91306 |
| 2021-09-15 | 12.84 | $12.87 | 113600 |
| 2021-09-14 | 12.84 | $12.75 | 102300 |
| 2021-09-13 | 12.87 | $12.83 | 171000 |
| 2021-09-10 | 12.88 | $12.80 | 129520 |
| 2021-09-09 | 12.90 | $12.80 | 148700 |
| 2021-09-08 | 12.92 | $12.83 | 188012 |
| 2021-09-07 | 12.94 | $12.94 | 114800 |
| 2021-09-03 | 12.93 | $12.99 | 142812 |
| 2021-09-02 | 12.90 | $12.95 | 155900 |
| 2021-09-01 | 12.88 | $12.98 | 151000 |
| 2021-08-31 | 12.84 | $12.95 | 162700 |
| 2021-08-30 | 12.79 | $12.80 | 124539 |
| 2021-08-27 | 12.79 | $12.79 | 118409 |
| 2021-08-26 | 12.79 | $12.73 | 131300 |
| 2021-08-25 | 12.80 | $12.86 | 112400 |
| 2021-08-24 | 12.78 | $12.85 | 156106 |
| 2021-08-23 | 12.75 | $12.63 | 214619 |
| 2021-08-20 | 12.79 | $12.52 | 164800 |
| 2021-08-19 | 12.87 | $12.37 | 318000 |
| 2021-08-18 | 13.01 | $12.70 | 248361 |
| 2021-08-17 | 13.08 | $12.93 | 560126 |
| 2021-08-16 | 13.08 | $13.14 | 296138 |
| 2021-08-13 | 13.02 | $13.06 | 201922 |
| 2021-08-12 | 12.97 | $12.98 | 321036 |
| 2021-08-11 | 12.92 | $12.91 | 163023 |
| 2021-08-10 | 12.89 | $12.91 | 163403 |
| 2021-08-09 | 12.84 | $12.87 | 203528 |
| 2021-08-06 | 12.79 | $12.90 | 238842 |
| 2021-08-05 | 12.73 | $12.89 | 217142 |
| 2021-08-04 | 12.64 | $12.83 | 208426 |
| 2021-08-03 | 12.56 | $12.73 | 211100 |
| 2021-08-02 | 12.49 | $12.62 | 309900 |
| 2021-07-30 | 12.44 | $12.45 | 184746 |
| 2021-07-29 | 12.43 | $12.41 | 217819 |
| 2021-07-28 | 12.43 | $12.46 | 256843 |
| 2021-07-27 | 12.41 | $12.43 | 200200 |
| 2021-07-26 | 12.40 | $12.46 | 237700 |
| 2021-07-23 | 12.38 | $12.47 | 178700 |
| 2021-07-22 | 12.35 | $12.38 | 96544 |
| 2021-07-21 | 12.33 | $12.33 | 251700 |
| 2021-07-20 | 12.34 | $12.38 | 241600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.86
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.71
Average
48.71
Maximum
73.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.86 | $5.89 | 223400 |
| 2026-07-16 | 50.43 | $5.98 | 91545 |
| 2026-07-15 | 53.22 | $6.03 | 105119 |
| 2026-07-14 | 50.07 | $5.97 | 175000 |
| 2026-07-13 | 46.65 | $5.91 | 106400 |
| 2026-07-10 | 51.08 | $5.99 | 222707 |
| 2026-07-09 | 51.08 | $5.99 | 150800 |
| 2026-07-08 | 51.63 | $6.00 | 152274 |
| 2026-07-07 | 53.28 | $6.03 | 101700 |
| 2026-07-06 | 57.96 | $6.11 | 151301 |
| 2026-07-02 | 59.83 | $6.14 | 144100 |
| 2026-07-01 | 58.56 | $6.11 | 138529 |
| 2026-06-30 | 59.15 | $6.12 | 257700 |
| 2026-06-29 | 57.08 | $6.07 | 116052 |
| 2026-06-26 | 50.97 | $5.94 | 67200 |
| 2026-06-25 | 53.18 | $5.98 | 164235 |
| 2026-06-24 | 52.20 | $5.96 | 77548 |
| 2026-06-23 | 50.20 | $5.92 | 234904 |
| 2026-06-22 | 53.95 | $5.99 | 68700 |
| 2026-06-18 | 53.95 | $5.99 | 226900 |
| 2026-06-17 | 51.13 | $5.93 | 180300 |
| 2026-06-16 | 54.85 | $6.00 | 117600 |
| 2026-06-15 | 54.85 | $6.00 | 96422 |
| 2026-06-12 | 50.17 | $5.90 | 53900 |
| 2026-06-11 | 47.60 | $5.85 | 93068 |
| 2026-06-10 | 43.13 | $5.77 | 39505 |
| 2026-06-09 | 45.43 | $5.82 | 139027 |
| 2026-06-08 | 49.44 | $5.90 | 62600 |
| 2026-06-05 | 49.96 | $5.91 | 211313 |
| 2026-06-04 | 59.55 | $6.07 | 120219 |
| 2026-06-03 | 58.11 | $6.04 | 171944 |
| 2026-06-02 | 60.14 | $6.07 | 104219 |
| 2026-06-01 | 60.14 | $6.07 | 136649 |
| 2026-05-29 | 57.93 | $6.02 | 136800 |
| 2026-05-28 | 57.93 | $6.02 | 132411 |
| 2026-05-27 | 52.22 | $5.90 | 187500 |
| 2026-05-26 | 55.82 | $5.96 | 131025 |
| 2026-05-22 | 51.01 | $5.87 | 57035 |
| 2026-05-21 | 48.01 | $5.82 | 109400 |
| 2026-05-20 | 48.58 | $5.83 | 306135 |
| 2026-05-19 | 46.80 | $5.80 | 152238 |
| 2026-05-18 | 53.21 | $5.91 | 102100 |
| 2026-05-15 | 58.02 | $5.98 | 148603 |
| 2026-05-14 | 63.47 | $6.05 | 242534 |
| 2026-05-13 | 62.51 | $6.03 | 187213 |
| 2026-05-12 | 62.04 | $6.02 | 118036 |
| 2026-05-11 | 61.58 | $6.01 | 117933 |
| 2026-05-08 | 60.68 | $5.99 | 204472 |
| 2026-05-07 | 59.78 | $5.97 | 265809 |
| 2026-05-06 | 58.89 | $5.95 | 718636 |
| 2026-05-05 | 55.10 | $5.87 | 71400 |
| 2026-05-04 | 51.95 | $5.81 | 98804 |
| 2026-05-01 | 55.66 | $5.87 | 229600 |
| 2026-04-30 | 53.56 | $5.83 | 230830 |
| 2026-04-29 | 50.19 | $5.77 | 57725 |
| 2026-04-28 | 51.37 | $5.79 | 98927 |
| 2026-04-27 | 54.41 | $5.84 | 54000 |
| 2026-04-24 | 54.41 | $5.84 | 88113 |
| 2026-04-23 | 52.38 | $5.80 | 54115 |
| 2026-04-22 | 51.87 | $5.79 | 80400 |
| 2026-04-21 | 50.87 | $5.77 | 144603 |
| 2026-04-20 | 52.42 | $5.80 | 65500 |
| 2026-04-17 | 55.07 | $5.85 | 81605 |
| 2026-04-16 | 54.64 | $5.84 | 135500 |
| 2026-04-15 | 55.66 | $5.86 | 119502 |
| 2026-04-14 | 55.66 | $5.86 | 45200 |
| 2026-04-13 | 54.50 | $5.83 | 127200 |
| 2026-04-10 | 52.54 | $5.78 | 94900 |
| 2026-04-09 | 54.79 | $5.83 | 99944 |
| 2026-04-08 | 52.47 | $5.77 | 107000 |
| 2026-04-07 | 43.27 | $5.57 | 85708 |
| 2026-04-06 | 42.74 | $5.56 | 152339 |
| 2026-04-02 | 43.51 | $5.58 | 153939 |
| 2026-04-01 | 43.02 | $5.57 | 119318 |
| 2026-03-31 | 43.02 | $5.57 | 148500 |
| 2026-03-30 | 33.77 | $5.39 | 115131 |
| 2026-03-27 | 35.60 | $5.45 | 100271 |
| 2026-03-26 | 40.86 | $5.60 | 101356 |
| 2026-03-25 | 42.87 | $5.65 | 76200 |
| 2026-03-24 | 37.63 | $5.56 | 88300 |
| 2026-03-23 | 39.14 | $5.60 | 104874 |
| 2026-03-20 | 36.09 | $5.55 | 246527 |
| 2026-03-19 | 40.32 | $5.66 | 120844 |
| 2026-03-18 | 41.15 | $5.68 | 64813 |
| 2026-03-17 | 44.19 | $5.75 | 134577 |
| 2026-03-16 | 43.05 | $5.73 | 52223 |
| 2026-03-13 | 39.53 | $5.67 | 86512 |
| 2026-03-12 | 41.14 | $5.71 | 248100 |
| 2026-03-11 | 45.07 | $5.80 | 137600 |
| 2026-03-10 | 39.59 | $5.71 | 120003 |
| 2026-03-09 | 37.62 | $5.68 | 176500 |
| 2026-03-06 | 37.62 | $5.68 | 132728 |
| 2026-03-05 | 39.97 | $5.74 | 131235 |
| 2026-03-04 | 45.88 | $5.87 | 405100 |
| 2026-03-03 | 50.22 | $5.95 | 201443 |
| 2026-03-02 | 57.30 | $6.06 | 86100 |
| 2026-02-27 | 56.24 | $6.04 | 134137 |
| 2026-02-26 | 55.17 | $6.02 | 193646 |
| 2026-02-25 | 58.55 | $6.07 | 147714 |
| 2026-02-24 | 54.30 | $5.99 | 151924 |
| 2026-02-23 | 51.33 | $5.94 | 156354 |
| 2026-02-20 | 54.71 | $5.99 | 184049 |
| 2026-02-19 | 54.13 | $5.98 | 120046 |
| 2026-02-18 | 59.10 | $6.05 | 233403 |
| 2026-02-17 | 60.61 | $6.07 | 255688 |
| 2026-02-13 | 57.52 | $6.01 | 301248 |
| 2026-02-12 | 54.09 | $5.95 | 270633 |
| 2026-02-11 | 64.85 | $6.08 | 79603 |
| 2026-02-10 | 61.50 | $6.02 | 201700 |
| 2026-02-09 | 61.50 | $6.02 | 106284 |
| 2026-02-06 | 61.50 | $6.02 | 197300 |
| 2026-02-05 | 59.27 | $5.98 | 160067 |
| 2026-02-04 | 60.94 | $6.00 | 408395 |
| 2026-02-03 | 58.73 | $5.96 | 220430 |
| 2026-02-02 | 61.20 | $5.99 | 178600 |
| 2026-01-30 | 57.21 | $5.92 | 468600 |
| 2026-01-29 | 58.02 | $5.93 | 260300 |
| 2026-01-28 | 58.02 | $5.93 | 225734 |
| 2026-01-27 | 58.77 | $5.94 | 352142 |
| 2026-01-26 | 56.64 | $5.90 | 179600 |
| 2026-01-23 | 58.07 | $5.92 | 223643 |
| 2026-01-22 | 58.77 | $5.93 | 247100 |
| 2026-01-21 | 54.59 | $5.85 | 314679 |
| 2026-01-20 | 56.64 | $5.88 | 326038 |
| 2026-01-16 | 69.89 | $6.04 | 1.3M |
| 2026-01-15 | 67.65 | $5.99 | 358680 |
| 2026-01-14 | 67.18 | $5.98 | 470800 |
| 2026-01-13 | 68.11 | $5.99 | 410365 |
| 2026-01-12 | 67.25 | $5.97 | 338100 |
| 2026-01-09 | 62.97 | $5.88 | 219100 |
| 2026-01-08 | 59.00 | $5.81 | 216801 |
| 2026-01-07 | 57.14 | $5.78 | 175004 |
| 2026-01-06 | 57.14 | $5.78 | 351920 |
| 2026-01-05 | 54.65 | $5.74 | 479200 |
| 2026-01-02 | 52.01 | $5.70 | 249709 |
| 2025-12-31 | 49.20 | $5.66 | 211508 |
| 2025-12-30 | 50.61 | $5.68 | 147700 |
| 2025-12-29 | 49.93 | $5.67 | 120042 |
| 2025-12-26 | 51.97 | $5.70 | 52411 |
| 2025-12-24 | 51.34 | $5.69 | 46938 |
| 2025-12-23 | 51.34 | $5.69 | 81649 |
| 2025-12-22 | 50.16 | $5.67 | 212730 |
| 2025-12-19 | 45.78 | $5.60 | 139902 |
| 2025-12-18 | 41.61 | $5.54 | 233104 |
| 2025-12-17 | 38.62 | $5.50 | 151256 |
| 2025-12-16 | 45.22 | $5.62 | 192839 |
| 2025-12-15 | 47.14 | $5.65 | 180441 |
| 2025-12-12 | 49.11 | $5.68 | 182546 |
| 2025-12-11 | 49.77 | $5.69 | 138806 |
| 2025-12-10 | 47.07 | $5.65 | 206600 |
| 2025-12-09 | 47.07 | $5.65 | 253200 |
| 2025-12-08 | 49.47 | $5.69 | 146080 |
| 2025-12-05 | 51.99 | $5.73 | 55506 |
| 2025-12-04 | 53.95 | $5.76 | 151600 |
| 2025-12-03 | 52.83 | $5.74 | 132700 |
| 2025-12-02 | 51.71 | $5.72 | 159500 |
| 2025-12-01 | 52.30 | $5.73 | 90100 |
| 2025-11-28 | 54.06 | $5.76 | 102629 |
| 2025-11-26 | 50.92 | $5.70 | 72300 |
| 2025-11-25 | 46.89 | $5.63 | 132705 |
| 2025-11-24 | 46.29 | $5.62 | 107900 |
| 2025-11-21 | 41.27 | $5.54 | 127000 |
| 2025-11-20 | 38.54 | $5.50 | 164943 |
| 2025-11-19 | 43.87 | $5.61 | 187711 |
| 2025-11-18 | 42.50 | $5.59 | 178300 |
| 2025-11-17 | 44.57 | $5.63 | 198200 |
| 2025-11-14 | 50.40 | $5.73 | 139702 |
| 2025-11-13 | 52.36 | $5.76 | 166606 |
| 2025-11-12 | 57.28 | $5.83 | 157233 |
| 2025-11-11 | 57.28 | $5.83 | 167845 |
| 2025-11-10 | 53.93 | $5.77 | 78444 |
| 2025-11-07 | 50.88 | $5.72 | 130300 |
| 2025-11-06 | 48.28 | $5.68 | 166000 |
| 2025-11-05 | 52.94 | $5.75 | 122600 |
| 2025-11-04 | 52.31 | $5.74 | 145700 |
| 2025-11-03 | 55.83 | $5.79 | 116662 |
| 2025-10-31 | 58.06 | $5.82 | 93821 |
| 2025-10-30 | 57.53 | $5.81 | 153631 |
| 2025-10-29 | 59.70 | $5.84 | 119005 |
| 2025-10-28 | 61.17 | $5.86 | 120200 |
| 2025-10-27 | 58.25 | $5.80 | 136600 |
| 2025-10-24 | 55.60 | $5.75 | 106736 |
| 2025-10-23 | 53.36 | $5.71 | 130466 |
| 2025-10-22 | 51.00 | $5.67 | 150820 |
| 2025-10-21 | 51.62 | $5.68 | 117111 |
| 2025-10-20 | 52.22 | $5.69 | 199500 |
| 2025-10-17 | 50.58 | $5.66 | 108112 |
| 2025-10-16 | 51.71 | $5.68 | 107900 |
| 2025-10-15 | 56.48 | $5.76 | 271300 |
| 2025-10-14 | 52.30 | $5.68 | 133500 |
| 2025-10-13 | 56.14 | $5.74 | 81007 |
| 2025-10-10 | 52.25 | $5.67 | 472218 |
| 2025-10-09 | 57.83 | $5.75 | 147919 |
| 2025-10-08 | 60.91 | $5.79 | 184026 |
| 2025-10-07 | 47.63 | $5.59 | 275800 |
| 2025-10-06 | 60.28 | $5.72 | 102731 |
| 2025-10-03 | 64.01 | $5.75 | 111800 |
| 2025-10-02 | 61.76 | $5.72 | 143683 |
| 2025-10-01 | 60.19 | $5.70 | 103900 |
| 2025-09-30 | 60.19 | $5.70 | 166100 |
| 2025-09-29 | 59.44 | $5.69 | 96500 |
| 2025-09-26 | 57.12 | $5.66 | 46945 |
| 2025-09-25 | 56.34 | $5.65 | 116400 |
| 2025-09-24 | 62.93 | $5.71 | 119102 |
| 2025-09-23 | 62.93 | $5.71 | 178900 |
| 2025-09-22 | 65.23 | $5.73 | 136000 |
| 2025-09-19 | 64.62 | $5.72 | 129612 |
| 2025-09-18 | 64.01 | $5.71 | 115541 |
| 2025-09-17 | 59.41 | $5.64 | 408400 |
| 2025-09-16 | 62.67 | $5.67 | 255452 |
| 2025-09-15 | 66.12 | $5.70 | 91700 |
| 2025-09-12 | 64.25 | $5.67 | 146000 |
| 2025-09-11 | 66.58 | $5.69 | 118638 |
| 2025-09-10 | 63.44 | $5.64 | 231700 |
| 2025-09-09 | 65.79 | $5.66 | 101709 |
| 2025-09-08 | 63.88 | $5.63 | 72208 |
| 2025-09-05 | 63.23 | $5.62 | 98324 |
| 2025-09-04 | 61.93 | $5.60 | 146622 |
| 2025-09-03 | 59.18 | $5.56 | 108008 |
| 2025-09-02 | 56.97 | $5.53 | 139000 |
| 2025-08-29 | 60.06 | $5.56 | 94400 |
| 2025-08-28 | 61.11 | $5.57 | 110905 |
| 2025-08-27 | 59.07 | $5.54 | 216714 |
| 2025-08-26 | 58.38 | $5.53 | 237902 |
| 2025-08-25 | 57.01 | $5.51 | 51749 |
| 2025-08-22 | 55.61 | $5.49 | 106334 |
| 2025-08-21 | 49.35 | $5.41 | 99300 |
| 2025-08-20 | 50.19 | $5.42 | 116100 |
| 2025-08-19 | 52.75 | $5.45 | 159208 |
| 2025-08-18 | 55.44 | $5.48 | 70846 |
| 2025-08-15 | 63.64 | $5.56 | 165323 |
| 2025-08-14 | 61.61 | $5.53 | 145945 |
| 2025-08-13 | 61.61 | $5.53 | 162500 |
| 2025-08-12 | 61.61 | $5.53 | 173836 |
| 2025-08-11 | 58.30 | $5.48 | 145049 |
| 2025-08-08 | 60.28 | $5.50 | 122737 |
| 2025-08-07 | 58.95 | $5.48 | 168236 |
| 2025-08-06 | 59.90 | $5.49 | 131900 |
| 2025-08-05 | 54.32 | $5.41 | 95320 |
| 2025-08-04 | 55.23 | $5.42 | 98000 |
| 2025-08-01 | 51.35 | $5.37 | 126800 |
| 2025-07-31 | 55.96 | $5.42 | 119700 |
| 2025-07-30 | 54.41 | $5.40 | 73701 |
| 2025-07-29 | 54.41 | $5.40 | 55912 |
| 2025-07-28 | 59.12 | $5.45 | 92632 |
| 2025-07-25 | 57.73 | $5.43 | 63000 |
| 2025-07-24 | 56.31 | $5.41 | 57002 |
| 2025-07-23 | 59.13 | $5.44 | 108533 |
| 2025-07-22 | 57.09 | $5.41 | 74718 |
| 2025-07-21 | 55.69 | $5.39 | 165600 |
| 2025-07-18 | 53.53 | $5.36 | 1.2M |
| 2025-07-17 | 62.17 | $5.45 | 166800 |
| 2025-07-16 | 60.84 | $5.43 | 141810 |
| 2025-07-15 | 61.87 | $5.44 | 200600 |
| 2025-07-14 | 61.25 | $5.43 | 166823 |
| 2025-07-11 | 60.00 | $5.41 | 85700 |
| 2025-07-10 | 62.89 | $5.44 | 122700 |
| 2025-07-09 | 62.31 | $5.43 | 138825 |
| 2025-07-08 | 59.32 | $5.38 | 103549 |
| 2025-07-07 | 61.16 | $5.40 | 165246 |
| 2025-07-03 | 67.12 | $5.46 | 108210 |
| 2025-07-02 | 66.08 | $5.44 | 204238 |
| 2025-07-01 | 66.08 | $5.44 | 183200 |
| 2025-06-30 | 65.58 | $5.43 | 242944 |
| 2025-06-27 | 64.09 | $5.40 | 192426 |
| 2025-06-26 | 62.00 | $5.36 | 90939 |
| 2025-06-25 | 60.37 | $5.33 | 73600 |
| 2025-06-24 | 59.25 | $5.31 | 80206 |
| 2025-06-23 | 56.95 | $5.27 | 71029 |
| 2025-06-20 | 53.19 | $5.21 | 96100 |
| 2025-06-18 | 54.70 | $5.23 | 70100 |
| 2025-06-17 | 52.79 | $5.20 | 79300 |
| 2025-06-16 | 62.89 | $5.32 | 90141 |
| 2025-06-13 | 60.50 | $5.28 | 87510 |
| 2025-06-12 | 62.41 | $5.30 | 172900 |
| 2025-06-11 | 63.36 | $5.31 | 195022 |
| 2025-06-10 | 65.25 | $5.33 | 110323 |
| 2025-06-09 | 63.17 | $5.29 | 77438 |
| 2025-06-06 | 65.02 | $5.31 | 77645 |
| 2025-06-05 | 64.53 | $5.30 | 89200 |
| 2025-06-04 | 63.04 | $5.27 | 63538 |
| 2025-06-03 | 65.66 | $5.30 | 66200 |
| 2025-06-02 | 62.71 | $5.24 | 109521 |
| 2025-05-30 | 62.71 | $5.24 | 110576 |
| 2025-05-29 | 61.72 | $5.22 | 78400 |
| 2025-05-28 | 60.22 | $5.19 | 86385 |
| 2025-05-27 | 60.98 | $5.20 | 180000 |
| 2025-05-23 | 59.02 | $5.16 | 157306 |
| 2025-05-22 | 58.53 | $5.15 | 86034 |
| 2025-05-21 | 59.90 | $5.17 | 142101 |
| 2025-05-20 | 63.43 | $5.22 | 221400 |
| 2025-05-19 | 63.43 | $5.22 | 155730 |
| 2025-05-16 | 65.53 | $5.25 | 398908 |
| 2025-05-15 | 64.02 | $5.21 | 149163 |
| 2025-05-14 | 62.87 | $5.18 | 85846 |
| 2025-05-13 | 62.49 | $5.17 | 108700 |
| 2025-05-12 | 59.74 | $5.10 | 187856 |
| 2025-05-09 | 56.26 | $5.02 | 147500 |
| 2025-05-08 | 57.44 | $5.04 | 229516 |
| 2025-05-07 | 55.67 | $5.00 | 136014 |
| 2025-05-06 | 57.37 | $5.03 | 103300 |
| 2025-05-05 | 57.37 | $5.03 | 159214 |
| 2025-05-02 | 57.37 | $5.03 | 120700 |
| 2025-05-01 | 55.83 | $4.99 | 124927 |
| 2025-04-30 | 55.06 | $4.97 | 141300 |
| 2025-04-29 | 55.06 | $4.97 | 150814 |
| 2025-04-28 | 52.83 | $4.91 | 69100 |
| 2025-04-25 | 51.70 | $4.88 | 83900 |
| 2025-04-24 | 51.32 | $4.87 | 66511 |
| 2025-04-23 | 47.07 | $4.76 | 86000 |
| 2025-04-22 | 42.28 | $4.65 | 145579 |
| 2025-04-21 | 38.42 | $4.57 | 185602 |
| 2025-04-17 | 40.01 | $4.62 | 268500 |
| 2025-04-16 | 38.57 | $4.59 | 172528 |
| 2025-04-15 | 41.41 | $4.68 | 110326 |
| 2025-04-14 | 40.01 | $4.65 | 187542 |
| 2025-04-11 | 39.09 | $4.63 | 265925 |
| 2025-04-10 | 37.72 | $4.60 | 186601 |
| 2025-04-09 | 43.95 | $4.80 | 427656 |
| 2025-04-08 | 28.89 | $4.53 | 163400 |
| 2025-04-07 | 24.61 | $4.47 | 410503 |
| 2025-04-04 | 26.37 | $4.54 | 326814 |
| 2025-04-03 | 33.93 | $4.77 | 124940 |
| 2025-04-02 | 42.50 | $4.94 | 99515 |
| 2025-04-01 | 40.83 | $4.92 | 161451 |
| 2025-03-31 | 38.28 | $4.89 | 221835 |
| 2025-03-28 | 39.35 | $4.91 | 262802 |
| 2025-03-27 | 42.78 | $4.97 | 112200 |
| 2025-03-26 | 41.98 | $4.96 | 128130 |
| 2025-03-25 | 44.33 | $5.00 | 152600 |
| 2025-03-24 | 44.93 | $5.01 | 103000 |
| 2025-03-21 | 41.95 | $4.97 | 125100 |
| 2025-03-20 | 41.95 | $4.97 | 149144 |
| 2025-03-19 | 41.95 | $4.97 | 251200 |
| 2025-03-18 | 37.62 | $4.91 | 139610 |
| 2025-03-17 | 41.01 | $4.98 | 72100 |
| 2025-03-14 | 38.76 | $4.95 | 135700 |
| 2025-03-13 | 31.28 | $4.86 | 78834 |
| 2025-03-12 | 34.39 | $4.93 | 92300 |
| 2025-03-11 | 30.65 | $4.89 | 190408 |
| 2025-03-10 | 25.63 | $4.84 | 143600 |
| 2025-03-07 | 31.75 | $4.98 | 302349 |
| 2025-03-06 | 32.27 | $4.99 | 177600 |
| 2025-03-05 | 36.24 | $5.06 | 176221 |
| 2025-03-04 | 34.04 | $5.04 | 149717 |
| 2025-03-03 | 34.60 | $5.05 | 151100 |
| 2025-02-28 | 38.92 | $5.12 | 216707 |
| 2025-02-27 | 36.78 | $5.10 | 107230 |
| 2025-02-26 | 41.63 | $5.17 | 126136 |
| 2025-02-25 | 41.63 | $5.17 | 147827 |
| 2025-02-24 | 43.10 | $5.19 | 130638 |
| 2025-02-21 | 46.19 | $5.23 | 213200 |
| 2025-02-20 | 51.44 | $5.29 | 116600 |
| 2025-02-19 | 53.37 | $5.31 | 338013 |
| 2025-02-18 | 52.52 | $5.30 | 122827 |
| 2025-02-14 | 51.70 | $5.29 | 118800 |
| 2025-02-13 | 51.70 | $5.29 | 141636 |
| 2025-02-12 | 51.70 | $5.29 | 137133 |
| 2025-02-11 | 51.70 | $5.29 | 36138 |
| 2025-02-10 | 52.44 | $5.30 | 53508 |
| 2025-02-07 | 50.40 | $5.27 | 141400 |
| 2025-02-06 | 51.10 | $5.28 | 77100 |
| 2025-02-05 | 52.47 | $5.30 | 90578 |
| 2025-02-04 | 51.22 | $5.28 | 60504 |
| 2025-02-03 | 48.67 | $5.24 | 82329 |
| 2025-01-31 | 49.91 | $5.26 | 145000 |
| 2025-01-30 | 55.27 | $5.34 | 200017 |
| 2025-01-29 | 47.97 | $5.23 | 154500 |
| 2025-01-28 | 49.36 | $5.25 | 186015 |
| 2025-01-27 | 51.49 | $5.28 | 256000 |
| 2025-01-24 | 58.70 | $5.37 | 36800 |
| 2025-01-23 | 58.70 | $5.37 | 130417 |
| 2025-01-22 | 57.51 | $5.35 | 125315 |
| 2025-01-21 | 54.38 | $5.30 | 112559 |
| 2025-01-17 | 52.38 | $5.27 | 881317 |
| 2025-01-16 | 54.65 | $5.30 | 335000 |
| 2025-01-15 | 53.37 | $5.28 | 212200 |
| 2025-01-14 | 46.95 | $5.19 | 219400 |
| 2025-01-13 | 49.85 | $5.23 | 319400 |
| 2025-01-10 | 44.11 | $5.16 | 81100 |
| 2025-01-08 | 47.82 | $5.21 | 60972 |
| 2025-01-07 | 46.97 | $5.20 | 63700 |
| 2025-01-06 | 48.47 | $5.22 | 186512 |
| 2025-01-03 | 48.47 | $5.22 | 107500 |
| 2025-01-02 | 36.62 | $5.09 | 115343 |
| 2024-12-31 | 38.57 | $5.12 | 197800 |
| 2024-12-30 | 40.61 | $5.15 | 346500 |
| 2024-12-27 | 40.61 | $5.15 | 190906 |
| 2024-12-26 | 43.39 | $5.19 | 100512 |
| 2024-12-24 | 42.45 | $5.18 | 87500 |
| 2024-12-23 | 38.61 | $5.14 | 93036 |
| 2024-12-20 | 37.62 | $5.13 | 137603 |
| 2024-12-19 | 34.62 | $5.10 | 185100 |
| 2024-12-18 | 36.87 | $5.14 | 178900 |
| 2024-12-17 | 42.06 | $5.22 | 150100 |
| 2024-12-16 | 44.28 | $5.25 | 149118 |
| 2024-12-13 | 47.45 | $5.29 | 176317 |
| 2024-12-12 | 49.12 | $5.31 | 124338 |
| 2024-12-11 | 49.12 | $5.31 | 106908 |
| 2024-12-10 | 45.66 | $5.27 | 191827 |
| 2024-12-09 | 51.48 | $5.34 | 99300 |
| 2024-12-06 | 55.30 | $5.38 | 59623 |
| 2024-12-05 | 51.91 | $5.34 | 133715 |
| 2024-12-04 | 51.91 | $5.34 | 133400 |
| 2024-12-03 | 49.30 | $5.31 | 91340 |
| 2024-12-02 | 51.05 | $5.33 | 105600 |
| 2024-11-29 | 48.44 | $5.30 | 56200 |
| 2024-11-27 | 47.56 | $5.29 | 120641 |
| 2024-11-26 | 46.69 | $5.28 | 85600 |
| 2024-11-25 | 42.13 | $5.23 | 145700 |
| 2024-11-22 | 44.29 | $5.26 | 179300 |
| 2024-11-21 | 45.02 | $5.27 | 325120 |
| 2024-11-20 | 43.25 | $5.25 | 246800 |
| 2024-11-19 | 43.25 | $5.25 | 308009 |
| 2024-11-18 | 42.40 | $5.24 | 233416 |
| 2024-11-15 | 37.10 | $5.18 | 109400 |
| 2024-11-14 | 44.19 | $5.29 | 185900 |
| 2024-11-13 | 46.49 | $5.32 | 297617 |
| 2024-11-12 | 52.57 | $5.39 | 160283 |
| 2024-11-11 | 57.68 | $5.44 | 119600 |
| 2024-11-08 | 56.06 | $5.42 | 115100 |
| 2024-11-07 | 56.06 | $5.42 | 141700 |
| 2024-11-06 | 53.65 | $5.39 | 274700 |
| 2024-11-05 | 45.07 | $5.30 | 148540 |
| 2024-11-04 | 36.36 | $5.23 | 192900 |
| 2024-11-01 | 36.36 | $5.23 | 175404 |
| 2024-10-31 | 36.36 | $5.23 | 195597 |
| 2024-10-30 | 40.27 | $5.28 | 102000 |
| 2024-10-29 | 40.27 | $5.28 | 334846 |
| 2024-10-28 | 40.27 | $5.28 | 135443 |
| 2024-10-25 | 39.15 | $5.27 | 285242 |
| 2024-10-24 | 44.73 | $5.34 | 286500 |
| 2024-10-23 | 48.49 | $5.38 | 210839 |
| 2024-10-22 | 51.57 | $5.41 | 104536 |
| 2024-10-21 | 51.57 | $5.41 | 162320 |
| 2024-10-18 | 53.63 | $5.43 | 112100 |
| 2024-10-17 | 58.01 | $5.47 | 191444 |
| 2024-10-16 | 60.36 | $5.49 | 111933 |
| 2024-10-15 | 60.36 | $5.49 | 169400 |
| 2024-10-14 | 61.48 | $5.50 | 53600 |
| 2024-10-11 | 58.55 | $5.46 | 99110 |
| 2024-10-10 | 58.55 | $5.46 | 44323 |
| 2024-10-09 | 57.08 | $5.44 | 116000 |
| 2024-10-08 | 57.08 | $5.44 | 187900 |
| 2024-10-07 | 55.66 | $5.42 | 81700 |
| 2024-10-04 | 58.42 | $5.45 | 90230 |
| 2024-10-03 | 57.76 | $5.44 | 180700 |
| 2024-10-02 | 59.56 | $5.46 | 185742 |
| 2024-10-01 | 57.01 | $5.42 | 271645 |
| 2024-09-30 | 59.69 | $5.45 | 136300 |
| 2024-09-27 | 59.69 | $5.45 | 136000 |
| 2024-09-26 | 57.90 | $5.42 | 93441 |
| 2024-09-25 | 56.69 | $5.40 | 200524 |
| 2024-09-24 | 55.47 | $5.38 | 85700 |
| 2024-09-23 | 53.60 | $5.35 | 165303 |
| 2024-09-20 | 52.98 | $5.34 | 172701 |
| 2024-09-19 | 53.66 | $5.35 | 112604 |
| 2024-09-18 | 51.27 | $5.31 | 177933 |
| 2024-09-17 | 50.66 | $5.30 | 97100 |
| 2024-09-16 | 54.52 | $5.36 | 148400 |
| 2024-09-13 | 52.82 | $5.33 | 120527 |
| 2024-09-12 | 52.25 | $5.32 | 31900 |
| 2024-09-11 | 49.96 | $5.28 | 128200 |
| 2024-09-10 | 49.96 | $5.28 | 141716 |
| 2024-09-09 | 51.06 | $5.30 | 108800 |
| 2024-09-06 | 46.57 | $5.22 | 139400 |
| 2024-09-05 | 49.26 | $5.27 | 135600 |
| 2024-09-04 | 50.93 | $5.30 | 122800 |
| 2024-09-03 | 49.29 | $5.27 | 199231 |
| 2024-08-30 | 53.23 | $5.34 | 107433 |
| 2024-08-29 | 52.71 | $5.33 | 138700 |
| 2024-08-28 | 50.12 | $5.28 | 243100 |
| 2024-08-27 | 50.65 | $5.29 | 175602 |
| 2024-08-26 | 51.16 | $5.30 | 169300 |
| 2024-08-23 | 52.68 | $5.33 | 177800 |
| 2024-08-22 | 50.83 | $5.29 | 133000 |
| 2024-08-21 | 52.79 | $5.33 | 95500 |
| 2024-08-20 | 51.91 | $5.31 | 233917 |
| 2024-08-19 | 52.84 | $5.33 | 144400 |
| 2024-08-16 | 53.76 | $5.35 | 137734 |
| 2024-08-15 | 54.21 | $5.36 | 263830 |
| 2024-08-14 | 48.96 | $5.23 | 157828 |
| 2024-08-13 | 49.79 | $5.25 | 107806 |
| 2024-08-12 | 47.67 | $5.20 | 130500 |
| 2024-08-09 | 45.48 | $5.15 | 117715 |
| 2024-08-08 | 45.85 | $5.16 | 150300 |
| 2024-08-07 | 42.34 | $5.08 | 296600 |
| 2024-08-06 | 44.03 | $5.13 | 371800 |
| 2024-08-05 | 34.58 | $4.94 | 352000 |
| 2024-08-02 | 42.03 | $5.15 | 220512 |
| 2024-08-01 | 48.68 | $5.29 | 168700 |
| 2024-07-31 | 55.87 | $5.41 | 159442 |
| 2024-07-30 | 49.35 | $5.30 | 110600 |
| 2024-07-29 | 49.99 | $5.31 | 128200 |
| 2024-07-26 | 47.41 | $5.27 | 175700 |
| 2024-07-25 | 48.00 | $5.28 | 142760 |
| 2024-07-24 | 47.37 | $5.27 | 211900 |
| 2024-07-23 | 52.10 | $5.35 | 149900 |
| 2024-07-22 | 54.02 | $5.38 | 194500 |
| 2024-07-19 | 49.29 | $5.30 | 187500 |
| 2024-07-18 | 52.49 | $5.35 | 182239 |
| 2024-07-17 | 57.46 | $5.42 | 189300 |
| 2024-07-16 | 66.93 | $5.53 | 180600 |
| 2024-07-15 | 65.46 | $5.50 | 320200 |
| 2024-07-12 | 69.37 | $5.54 | 129716 |
| 2024-07-11 | 70.37 | $5.55 | 281100 |
| 2024-07-10 | 73.39 | $5.58 | 192900 |
| 2024-07-09 | 71.03 | $5.52 | 319039 |
| 2024-07-08 | 69.76 | $5.49 | 217919 |
| 2024-07-05 | 67.50 | $5.44 | 203690 |
| 2024-07-03 | 66.05 | $5.41 | 58300 |
| 2024-07-02 | 64.02 | $5.37 | 113911 |
| 2024-07-01 | 60.67 | $5.31 | 161208 |
| 2024-06-28 | 67.65 | $5.38 | 119006 |
| 2024-06-27 | 64.91 | $5.33 | 132644 |
| 2024-06-26 | 61.16 | $5.27 | 258203 |
| 2024-06-25 | 59.08 | $5.24 | 155700 |
| 2024-06-24 | 63.37 | $5.28 | 83442 |
| 2024-06-21 | 64.49 | $5.29 | 120800 |
| 2024-06-20 | 63.26 | $5.27 | 257953 |
| 2024-06-18 | 61.36 | $5.24 | 152106 |
| 2024-06-17 | 63.44 | $5.26 | 115317 |
| 2024-06-14 | 60.92 | $5.22 | 119100 |
| 2024-06-13 | 62.98 | $5.24 | 116146 |
| 2024-06-12 | 62.38 | $5.23 | 117000 |
| 2024-06-11 | 60.54 | $5.20 | 69700 |
| 2024-06-10 | 57.24 | $5.15 | 138900 |
| 2024-06-07 | 59.12 | $5.17 | 66100 |
| 2024-06-06 | 60.06 | $5.18 | 92600 |
| 2024-06-05 | 60.98 | $5.19 | 114600 |
| 2024-06-04 | 55.11 | $5.10 | 117518 |
| 2024-06-03 | 53.64 | $5.08 | 113700 |
| 2024-05-31 | 52.91 | $5.07 | 116700 |
| 2024-05-30 | 50.69 | $5.04 | 179800 |
| 2024-05-29 | 50.69 | $5.04 | 298900 |
| 2024-05-28 | 53.74 | $5.08 | 195113 |
| 2024-05-24 | 57.00 | $5.12 | 71029 |
| 2024-05-23 | 53.66 | $5.07 | 132100 |
| 2024-05-22 | 64.05 | $5.18 | 106512 |
| 2024-05-21 | 64.05 | $5.18 | 136600 |
| 2024-05-20 | 62.87 | $5.16 | 93948 |
| 2024-05-17 | 61.05 | $5.13 | 226928 |
| 2024-05-16 | 61.05 | $5.13 | 124700 |
| 2024-05-15 | 60.46 | $5.12 | 202146 |
| 2024-05-14 | 56.09 | $5.05 | 129546 |
| 2024-05-13 | 56.09 | $5.05 | 66018 |
| 2024-05-10 | 57.74 | $5.07 | 174936 |
| 2024-05-09 | 55.24 | $5.03 | 137500 |
| 2024-05-08 | 53.95 | $5.01 | 125104 |
| 2024-05-07 | 54.70 | $5.02 | 153412 |
| 2024-05-06 | 53.47 | $5.00 | 149100 |
| 2024-05-03 | 49.57 | $4.94 | 113230 |
| 2024-05-02 | 47.48 | $4.91 | 283900 |
| 2024-05-01 | 45.32 | $4.88 | 215900 |
| 2024-04-30 | 44.60 | $4.87 | 240747 |
| 2024-04-29 | 48.22 | $4.93 | 249528 |
| 2024-04-26 | 46.85 | $4.91 | 146514 |
| 2024-04-25 | 42.54 | $4.85 | 152700 |
| 2024-04-24 | 44.84 | $4.89 | 88000 |
| 2024-04-23 | 42.63 | $4.86 | 107700 |
| 2024-04-22 | 40.35 | $4.83 | 128320 |
| 2024-04-19 | 41.93 | $4.86 | 114200 |
| 2024-04-18 | 43.55 | $4.89 | 87113 |
| 2024-04-17 | 51.05 | $5.01 | 214500 |
| 2024-04-16 | 46.69 | $4.95 | 116800 |
| 2024-04-15 | 46.69 | $4.95 | 242856 |
| 2024-04-12 | 50.78 | $5.01 | 152600 |
| 2024-04-11 | 54.55 | $5.06 | 88500 |
| 2024-04-10 | 51.10 | $5.01 | 117200 |
| 2024-04-09 | 56.85 | $5.08 | 51100 |
| 2024-04-08 | 57.73 | $5.09 | 61017 |
| 2024-04-05 | 57.73 | $5.09 | 119441 |
| 2024-04-04 | 52.40 | $5.01 | 204800 |
| 2024-04-03 | 57.57 | $5.07 | 149300 |
| 2024-04-02 | 53.98 | $5.02 | 96110 |
| 2024-04-01 | 55.77 | $5.04 | 178200 |
| 2024-03-28 | 59.53 | $5.08 | 113736 |
| 2024-03-27 | 59.53 | $5.08 | 139900 |
| 2024-03-26 | 58.91 | $5.07 | 81746 |
| 2024-03-25 | 58.91 | $5.07 | 172730 |
| 2024-03-22 | 60.60 | $5.09 | 108400 |
| 2024-03-21 | 61.44 | $5.10 | 186646 |
| 2024-03-20 | 58.73 | $5.05 | 183800 |
| 2024-03-19 | 54.47 | $4.98 | 83500 |
| 2024-03-18 | 51.05 | $4.93 | 89307 |
| 2024-03-15 | 51.05 | $4.93 | 79017 |
| 2024-03-14 | 51.05 | $4.93 | 228325 |
| 2024-03-13 | 61.33 | $5.06 | 117811 |
| 2024-03-12 | 58.91 | $5.02 | 125200 |
| 2024-03-11 | 57.65 | $5.00 | 129811 |
| 2024-03-08 | 62.18 | $5.05 | 172704 |
| 2024-03-07 | 64.09 | $5.07 | 202015 |
| 2024-03-06 | 60.64 | $5.01 | 187300 |
| 2024-03-05 | 58.76 | $4.98 | 189700 |
| 2024-03-04 | 61.56 | $5.01 | 214542 |
| 2024-03-01 | 62.50 | $5.02 | 215529 |
| 2024-02-29 | 59.56 | $4.97 | 126421 |
| 2024-02-28 | 57.67 | $4.94 | 53700 |
| 2024-02-27 | 59.43 | $4.96 | 124115 |
| 2024-02-26 | 59.43 | $4.96 | 129950 |
| 2024-02-23 | 59.43 | $4.96 | 330000 |
| 2024-02-22 | 58.89 | $4.95 | 71100 |
| 2024-02-21 | 54.92 | $4.88 | 97300 |
| 2024-02-20 | 54.92 | $4.88 | 257400 |
| 2024-02-16 | 61.00 | $4.96 | 69640 |
| 2024-02-15 | 63.50 | $4.99 | 142213 |
| 2024-02-14 | 66.08 | $5.02 | 117200 |
| 2024-02-13 | 59.89 | $4.90 | 130600 |
| 2024-02-12 | 72.44 | $5.02 | 155308 |
| 2024-02-09 | 72.44 | $5.02 | 121437 |
| 2024-02-08 | 70.08 | $4.97 | 170500 |
| 2024-02-07 | 70.08 | $4.97 | 130200 |
| 2024-02-06 | 67.03 | $4.91 | 129035 |
| 2024-02-05 | 64.75 | $4.87 | 82508 |
| 2024-02-02 | 64.17 | $4.86 | 392702 |
| 2024-02-01 | 62.99 | $4.84 | 362900 |
| 2024-01-31 | 57.73 | $4.76 | 226223 |
| 2024-01-30 | 64.24 | $4.82 | 307923 |
| 2024-01-29 | 63.59 | $4.81 | 268503 |
| 2024-01-26 | 60.89 | $4.77 | 138900 |
| 2024-01-25 | 60.19 | $4.76 | 155203 |
| 2024-01-24 | 56.48 | $4.71 | 195418 |
| 2024-01-23 | 51.32 | $4.65 | 157400 |
| 2024-01-22 | 52.30 | $4.66 | 199700 |
| 2024-01-19 | 51.42 | $4.65 | 229135 |
| 2024-01-18 | 47.74 | $4.61 | 210312 |
| 2024-01-17 | 51.44 | $4.65 | 156164 |
| 2024-01-16 | 54.45 | $4.68 | 102900 |
| 2024-01-12 | 57.65 | $4.71 | 97800 |
| 2024-01-11 | 56.84 | $4.70 | 101600 |
| 2024-01-10 | 58.97 | $4.72 | 91615 |
| 2024-01-09 | 56.66 | $4.69 | 150800 |
| 2024-01-08 | 56.66 | $4.69 | 105600 |
| 2024-01-05 | 53.51 | $4.65 | 101816 |
| 2024-01-04 | 51.85 | $4.63 | 163223 |
| 2024-01-03 | 50.16 | $4.61 | 198007 |
| 2024-01-02 | 53.75 | $4.65 | 176900 |
| 2023-12-29 | 58.74 | $4.70 | 269835 |
| 2023-12-28 | 58.74 | $4.70 | 332300 |
| 2023-12-27 | 58.74 | $4.70 | 383030 |
| 2023-12-26 | 58.07 | $4.69 | 346100 |
| 2023-12-22 | 56.74 | $4.67 | 199000 |
| 2023-12-21 | 55.40 | $4.65 | 153601 |
| 2023-12-20 | 57.96 | $4.68 | 473548 |
| 2023-12-19 | 60.63 | $4.71 | 399200 |
| 2023-12-18 | 59.45 | $4.69 | 161449 |
| 2023-12-15 | 58.26 | $4.67 | 133100 |
| 2023-12-14 | 59.08 | $4.68 | 204936 |
| 2023-12-13 | 59.89 | $4.69 | 211043 |
| 2023-12-12 | 54.60 | $4.60 | 153200 |
| 2023-12-11 | 55.37 | $4.61 | 137542 |
| 2023-12-08 | 54.76 | $4.60 | 82900 |
| 2023-12-07 | 54.17 | $4.59 | 141600 |
| 2023-12-06 | 53.00 | $4.57 | 104026 |
| 2023-12-05 | 51.83 | $4.55 | 108515 |
| 2023-12-04 | 56.50 | $4.62 | 176500 |
| 2023-12-01 | 60.97 | $4.68 | 215600 |
| 2023-11-30 | 57.22 | $4.61 | 130200 |
| 2023-11-29 | 56.07 | $4.59 | 172100 |
| 2023-11-28 | 56.79 | $4.60 | 126500 |
| 2023-11-27 | 55.71 | $4.58 | 134200 |
| 2023-11-24 | 59.24 | $4.63 | 102000 |
| 2023-11-22 | 57.71 | $4.60 | 227202 |
| 2023-11-21 | 55.61 | $4.56 | 101900 |
| 2023-11-20 | 56.27 | $4.57 | 126300 |
| 2023-11-17 | 55.25 | $4.55 | 262229 |
| 2023-11-16 | 55.25 | $4.55 | 114016 |
| 2023-11-15 | 58.32 | $4.60 | 99115 |
| 2023-11-14 | 59.57 | $4.62 | 128026 |
| 2023-11-13 | 54.45 | $4.51 | 118300 |
| 2023-11-10 | 51.81 | $4.46 | 90400 |
| 2023-11-09 | 49.60 | $4.42 | 164200 |
| 2023-11-08 | 52.46 | $4.47 | 131300 |
| 2023-11-07 | 54.25 | $4.50 | 64900 |
| 2023-11-06 | 53.24 | $4.48 | 139000 |
| 2023-11-03 | 53.80 | $4.49 | 149600 |
| 2023-11-02 | 51.36 | $4.44 | 159300 |
| 2023-11-01 | 42.03 | $4.28 | 214338 |
| 2023-10-31 | 36.22 | $4.20 | 194806 |
| 2023-10-30 | 33.86 | $4.17 | 143200 |
| 2023-10-27 | 30.61 | $4.13 | 268736 |
| 2023-10-26 | 31.72 | $4.16 | 118120 |
| 2023-10-25 | 33.66 | $4.21 | 214500 |
| 2023-10-24 | 35.29 | $4.25 | 132143 |
| 2023-10-23 | 32.97 | $4.22 | 206011 |
| 2023-10-20 | 33.35 | $4.23 | 138834 |
| 2023-10-19 | 37.44 | $4.33 | 126700 |
| 2023-10-18 | 40.25 | $4.39 | 221910 |
| 2023-10-17 | 43.35 | $4.45 | 269700 |
| 2023-10-16 | 42.65 | $4.44 | 267007 |
| 2023-10-13 | 37.53 | $4.37 | 344900 |
| 2023-10-12 | 39.95 | $4.42 | 189900 |
| 2023-10-11 | 41.47 | $4.45 | 266600 |
| 2023-10-10 | 42.50 | $4.47 | 194200 |
| 2023-10-09 | 37.34 | $4.40 | 175146 |
| 2023-10-06 | 35.78 | $4.38 | 179143 |
| 2023-10-05 | 29.96 | $4.31 | 108800 |
| 2023-10-04 | 30.72 | $4.33 | 213145 |
| 2023-10-03 | 30.72 | $4.33 | 232607 |
| 2023-10-02 | 34.22 | $4.42 | 252130 |
| 2023-09-29 | 34.63 | $4.43 | 174300 |
| 2023-09-28 | 33.87 | $4.42 | 108500 |
| 2023-09-27 | 29.98 | $4.37 | 315000 |
| 2023-09-26 | 26.70 | $4.33 | 211233 |
| 2023-09-25 | 30.04 | $4.43 | 409238 |
| 2023-09-22 | 30.04 | $4.43 | 147200 |
| 2023-09-21 | 32.22 | $4.49 | 277600 |
| 2023-09-20 | 36.41 | $4.59 | 312336 |
| 2023-09-19 | 39.33 | $4.65 | 178100 |
| 2023-09-18 | 40.35 | $4.67 | 102533 |
| 2023-09-15 | 40.35 | $4.67 | 133412 |
| 2023-09-14 | 42.34 | $4.71 | 239316 |
| 2023-09-13 | 37.19 | $4.64 | 334000 |
| 2023-09-12 | 39.09 | $4.68 | 108831 |
| 2023-09-11 | 42.14 | $4.74 | 91627 |
| 2023-09-08 | 40.68 | $4.72 | 113835 |
| 2023-09-07 | 43.29 | $4.77 | 151110 |
| 2023-09-06 | 40.38 | $4.73 | 161304 |
| 2023-09-05 | 44.14 | $4.80 | 173200 |
| 2023-09-01 | 45.88 | $4.83 | 191713 |
| 2023-08-31 | 47.67 | $4.86 | 220303 |
| 2023-08-30 | 47.01 | $4.85 | 180100 |
| 2023-08-29 | 45.73 | $4.83 | 222800 |
| 2023-08-28 | 42.40 | $4.78 | 94927 |
| 2023-08-25 | 40.32 | $4.75 | 132200 |
| 2023-08-24 | 39.63 | $4.74 | 216700 |
| 2023-08-23 | 45.09 | $4.85 | 123041 |
| 2023-08-22 | 39.32 | $4.77 | 121516 |
| 2023-08-21 | 39.32 | $4.77 | 152841 |
| 2023-08-18 | 37.84 | $4.75 | 89926 |
| 2023-08-17 | 37.84 | $4.75 | 213300 |
| 2023-08-16 | 45.29 | $4.90 | 163300 |
| 2023-08-15 | 46.45 | $4.92 | 211400 |
| 2023-08-14 | 48.82 | $4.96 | 115400 |
| 2023-08-11 | 46.89 | $4.93 | 76900 |
| 2023-08-10 | 49.87 | $4.98 | 152800 |
| 2023-08-09 | 50.48 | $4.99 | 240800 |
| 2023-08-08 | 51.68 | $5.01 | 175150 |
| 2023-08-07 | 52.27 | $5.02 | 172603 |
| 2023-08-04 | 48.94 | $4.96 | 164222 |
| 2023-08-03 | 48.94 | $4.96 | 115500 |
| 2023-08-02 | 52.23 | $5.02 | 192125 |
| 2023-08-01 | 56.42 | $5.09 | 281500 |
| 2023-07-31 | 58.99 | $5.13 | 169400 |
| 2023-07-28 | 56.65 | $5.08 | 171300 |
| 2023-07-27 | 52.51 | $5.00 | 179336 |
| 2023-07-26 | 53.12 | $5.01 | 166000 |
| 2023-07-25 | 52.07 | $4.99 | 295623 |
| 2023-07-24 | 54.98 | $5.04 | 212900 |
| 2023-07-21 | 54.49 | $5.03 | 373641 |
| 2023-07-20 | 55.63 | $5.05 | 343200 |
| 2023-07-19 | 61.04 | $5.14 | 173800 |
| 2023-07-18 | 62.33 | $5.16 | 302918 |
| 2023-07-17 | 59.93 | $5.10 | 214418 |
| 2023-07-14 | 58.68 | $5.07 | 134126 |
| 2023-07-13 | 61.09 | $5.11 | 156023 |
| 2023-07-12 | 59.92 | $5.08 | 272100 |
| 2023-07-11 | 56.60 | $5.00 | 319400 |
| 2023-07-10 | 50.79 | $4.88 | 143440 |
| 2023-07-07 | 59.63 | $5.02 | 440421 |
| 2023-07-06 | 59.63 | $5.02 | 292300 |
| 2023-07-05 | 61.00 | $5.04 | 361900 |
| 2023-07-03 | 65.27 | $5.10 | 313728 |
| 2023-06-30 | 61.42 | $5.01 | 430303 |
| 2023-06-29 | 56.89 | $4.92 | 125800 |
| 2023-06-28 | 56.89 | $4.92 | 313100 |
| 2023-06-27 | 56.37 | $4.91 | 199848 |
| 2023-06-26 | 52.61 | $4.84 | 365700 |
| 2023-06-23 | 49.67 | $4.79 | 71400 |
| 2023-06-22 | 52.78 | $4.84 | 155412 |
| 2023-06-21 | 52.21 | $4.83 | 256228 |
| 2023-06-20 | 53.44 | $4.85 | 160915 |
| 2023-06-16 | 55.29 | $4.88 | 250100 |
| 2023-06-15 | 59.88 | $4.95 | 215207 |
| 2023-06-14 | 58.95 | $4.93 | 319100 |
| 2023-06-13 | 60.27 | $4.95 | 367800 |
| 2023-06-12 | 55.01 | $4.84 | 281300 |
| 2023-06-09 | 55.64 | $4.85 | 64506 |
| 2023-06-08 | 54.65 | $4.83 | 208421 |
| 2023-06-07 | 55.84 | $4.85 | 270100 |
| 2023-06-06 | 54.42 | $4.82 | 236600 |
| 2023-06-05 | 48.09 | $4.70 | 206781 |
| 2023-06-02 | 54.03 | $4.80 | 122329 |
| 2023-06-01 | 49.26 | $4.72 | 272000 |
| 2023-05-31 | 46.63 | $4.68 | 337342 |
| 2023-05-30 | 42.38 | $4.62 | 147318 |
| 2023-05-26 | 40.11 | $4.59 | 132045 |
| 2023-05-25 | 37.78 | $4.56 | 109937 |
| 2023-05-24 | 38.74 | $4.58 | 229700 |
| 2023-05-23 | 39.21 | $4.59 | 523903 |
| 2023-05-22 | 45.50 | $4.71 | 266216 |
| 2023-05-19 | 44.08 | $4.69 | 133900 |
| 2023-05-18 | 46.37 | $4.73 | 329600 |
| 2023-05-17 | 47.55 | $4.75 | 206000 |
| 2023-05-16 | 47.55 | $4.75 | 304419 |
| 2023-05-15 | 47.55 | $4.75 | 142737 |
| 2023-05-12 | 47.55 | $4.75 | 124900 |
| 2023-05-11 | 49.07 | $4.78 | 136003 |
| 2023-05-10 | 48.02 | $4.76 | 224905 |
| 2023-05-09 | 45.33 | $4.71 | 179827 |
| 2023-05-08 | 49.19 | $4.79 | 142544 |
| 2023-05-05 | 48.14 | $4.77 | 212752 |
| 2023-05-04 | 41.23 | $4.65 | 169900 |
| 2023-05-03 | 43.04 | $4.69 | 91321 |
| 2023-05-02 | 45.42 | $4.74 | 139100 |
| 2023-05-01 | 49.59 | $4.82 | 139934 |
| 2023-04-28 | 48.47 | $4.80 | 250300 |
| 2023-04-27 | 45.59 | $4.75 | 189941 |
| 2023-04-26 | 47.61 | $4.79 | 425132 |
| 2023-04-25 | 42.79 | $4.71 | 165600 |
| 2023-04-24 | 44.75 | $4.75 | 144900 |
| 2023-04-21 | 45.74 | $4.77 | 169800 |
| 2023-04-20 | 43.97 | $4.74 | 136629 |
| 2023-04-19 | 48.48 | $4.83 | 173343 |
| 2023-04-18 | 52.45 | $4.90 | 288800 |
| 2023-04-17 | 51.37 | $4.88 | 202729 |
| 2023-04-14 | 51.93 | $4.89 | 198700 |
| 2023-04-13 | 48.17 | $4.82 | 225919 |
| 2023-04-12 | 49.75 | $4.85 | 129927 |
| 2023-04-11 | 49.22 | $4.84 | 191348 |
| 2023-04-10 | 51.28 | $4.88 | 130717 |
| 2023-04-06 | 53.40 | $4.92 | 190300 |
| 2023-04-05 | 51.98 | $4.89 | 173250 |
| 2023-04-04 | 53.53 | $4.92 | 287900 |
| 2023-04-03 | 53.09 | $4.91 | 367971 |
| 2023-03-31 | 52.23 | $4.89 | 417046 |
| 2023-03-30 | 45.58 | $4.75 | 125932 |
| 2023-03-29 | 44.00 | $4.72 | 171609 |
| 2023-03-28 | 40.72 | $4.66 | 176100 |
| 2023-03-27 | 42.29 | $4.70 | 125816 |
| 2023-03-24 | 43.08 | $4.72 | 111912 |
| 2023-03-23 | 40.99 | $4.68 | 311806 |
| 2023-03-22 | 39.40 | $4.65 | 295650 |
| 2023-03-21 | 43.07 | $4.75 | 261600 |
| 2023-03-20 | 36.94 | $4.64 | 187100 |
| 2023-03-17 | 33.87 | $4.59 | 122800 |
| 2023-03-16 | 36.94 | $4.68 | 252314 |
| 2023-03-15 | 34.43 | $4.64 | 396211 |
| 2023-03-14 | 41.04 | $4.81 | 380235 |
| 2023-03-13 | 33.15 | $4.70 | 363538 |
| 2023-03-10 | 33.93 | $4.72 | 225813 |
| 2023-03-09 | 38.23 | $4.82 | 236529 |
| 2023-03-08 | 40.68 | $4.87 | 82100 |
| 2023-03-07 | 40.68 | $4.87 | 202800 |
| 2023-03-06 | 43.71 | $4.93 | 212200 |
| 2023-03-03 | 43.71 | $4.93 | 345534 |
| 2023-03-02 | 39.65 | $4.87 | 199042 |
| 2023-03-01 | 41.55 | $4.91 | 188400 |
| 2023-02-28 | 40.19 | $4.89 | 247797 |
| 2023-02-27 | 40.64 | $4.90 | 175000 |
| 2023-02-24 | 40.00 | $4.89 | 195900 |
| 2023-02-23 | 40.84 | $4.91 | 299115 |
| 2023-02-22 | 37.76 | $4.86 | 240500 |
| 2023-02-21 | 38.91 | $4.89 | 323517 |
| 2023-02-17 | 40.89 | $4.94 | 206700 |
| 2023-02-16 | 41.69 | $4.96 | 376728 |
| 2023-02-15 | 46.97 | $5.08 | 396229 |
| 2023-02-14 | 44.17 | $5.03 | 146446 |
| 2023-02-13 | 43.61 | $5.02 | 306300 |
| 2023-02-10 | 39.54 | $4.95 | 357143 |
| 2023-02-09 | 39.93 | $4.96 | 378400 |
| 2023-02-08 | 41.49 | $5.00 | 445200 |
| 2023-02-07 | 41.88 | $5.01 | 187300 |
| 2023-02-06 | 39.74 | $4.97 | 337512 |
| 2023-02-03 | 42.33 | $5.04 | 150100 |
| 2023-02-02 | 46.00 | $5.13 | 676516 |
| 2023-02-01 | 42.86 | $5.07 | 386500 |
| 2023-01-31 | 38.94 | $5.00 | 279700 |
| 2023-01-30 | 35.32 | $4.94 | 342845 |
| 2023-01-27 | 38.98 | $5.04 | 284800 |
| 2023-01-26 | 38.37 | $5.03 | 213100 |
| 2023-01-25 | 37.18 | $5.01 | 284206 |
| 2023-01-24 | 37.53 | $5.02 | 363818 |
| 2023-01-23 | 35.84 | $4.99 | 473827 |
| 2023-01-20 | 34.15 | $4.96 | 657834 |
| 2023-01-19 | 34.73 | $4.98 | 202718 |
| 2023-01-18 | 37.12 | $5.06 | 536883 |
| 2023-01-17 | 39.72 | $5.14 | 366700 |
| 2023-01-13 | 39.72 | $5.14 | 367600 |
| 2023-01-12 | 37.75 | $5.10 | 529857 |
| 2023-01-11 | 37.75 | $5.10 | 1.1M |
| 2023-01-10 | 40.43 | $5.19 | 267600 |
| 2023-01-09 | 36.13 | $5.10 | 440695 |
| 2023-01-06 | 37.56 | $5.15 | 412000 |
| 2023-01-05 | 37.56 | $5.15 | 352400 |
| 2023-01-04 | 37.56 | $5.15 | 295875 |
| 2023-01-03 | 37.13 | $5.14 | 354300 |
| 2022-12-30 | 34.13 | $5.07 | 512533 |
| 2022-12-29 | 33.27 | $5.05 | 445800 |
| 2022-12-28 | 31.13 | $5.00 | 450324 |
| 2022-12-27 | 32.72 | $5.08 | 631700 |
| 2022-12-23 | 35.08 | $5.19 | 460418 |
| 2022-12-22 | 33.85 | $5.16 | 536833 |
| 2022-12-21 | 35.78 | $5.25 | 949300 |
| 2022-12-20 | 37.36 | $5.32 | 514400 |
| 2022-12-19 | 39.49 | $5.41 | 539552 |
| 2022-12-16 | 43.12 | $5.55 | 614700 |
| 2022-12-15 | 43.12 | $5.55 | 670472 |
| 2022-12-14 | 45.27 | $5.63 | 441200 |
| 2022-12-13 | 46.36 | $5.67 | 489615 |
| 2022-12-12 | 46.90 | $5.69 | 292700 |
| 2022-12-09 | 44.12 | $5.60 | 182041 |
| 2022-12-08 | 45.12 | $5.64 | 208900 |
| 2022-12-07 | 44.53 | $5.62 | 260210 |
| 2022-12-06 | 43.36 | $5.58 | 302905 |
| 2022-12-05 | 45.16 | $5.66 | 448500 |
| 2022-12-02 | 49.85 | $5.85 | 349200 |
| 2022-12-01 | 48.24 | $5.79 | 312306 |
| 2022-11-30 | 45.76 | $5.70 | 454200 |
| 2022-11-29 | 41.93 | $5.57 | 370536 |
| 2022-11-28 | 42.81 | $5.61 | 647940 |
| 2022-11-25 | 45.30 | $5.72 | 280215 |
| 2022-11-23 | 45.30 | $5.72 | 825106 |
| 2022-11-22 | 45.96 | $5.75 | 722001 |
| 2022-11-21 | 46.82 | $5.79 | 495436 |
| 2022-11-18 | 47.67 | $5.83 | 507800 |
| 2022-11-17 | 50.96 | $5.98 | 463200 |
| 2022-11-16 | 56.94 | $6.22 | 346600 |
| 2022-11-15 | 59.14 | $6.30 | 462243 |
| 2022-11-14 | 55.46 | $6.12 | 265037 |
| 2022-11-11 | 56.81 | $6.17 | 217005 |
| 2022-11-10 | 54.72 | $6.07 | 339324 |
| 2022-11-09 | 44.84 | $5.68 | 98247 |
| 2022-11-08 | 46.57 | $5.75 | 287120 |
| 2022-11-07 | 46.82 | $5.76 | 301900 |
| 2022-11-04 | 42.18 | $5.60 | 266100 |
| 2022-11-03 | 44.00 | $5.68 | 192121 |
| 2022-11-02 | 43.71 | $5.67 | 210150 |
| 2022-11-01 | 48.46 | $5.87 | 280374 |
| 2022-10-31 | 44.76 | $5.74 | 212100 |
| 2022-10-28 | 42.96 | $5.68 | 151700 |
| 2022-10-27 | 39.86 | $5.58 | 223800 |
| 2022-10-26 | 37.27 | $5.50 | 162424 |
| 2022-10-25 | 37.66 | $5.52 | 262500 |
| 2022-10-24 | 34.44 | $5.42 | 276800 |
| 2022-10-21 | 34.44 | $5.42 | 272200 |
| 2022-10-20 | 35.09 | $5.46 | 185700 |
| 2022-10-19 | 36.75 | $5.56 | 200531 |
| 2022-10-18 | 38.66 | $5.67 | 227800 |
| 2022-10-17 | 35.17 | $5.55 | 261020 |
| 2022-10-14 | 31.47 | $5.43 | 119747 |
| 2022-10-13 | 33.11 | $5.54 | 212417 |
| 2022-10-12 | 30.28 | $5.45 | 118800 |
| 2022-10-11 | 31.11 | $5.51 | 210347 |
| 2022-10-10 | 28.94 | $5.44 | 206144 |
| 2022-10-07 | 30.24 | $5.54 | 156310 |
| 2022-10-06 | 32.15 | $5.68 | 182620 |
| 2022-10-05 | 32.85 | $5.73 | 186800 |
| 2022-10-04 | 35.20 | $5.89 | 422900 |
| 2022-10-03 | 31.42 | $5.76 | 338926 |
| 2022-09-30 | 25.02 | $5.56 | 178924 |
| 2022-09-29 | 24.35 | $5.54 | 213000 |
| 2022-09-28 | 26.86 | $5.76 | 295423 |
| 2022-09-27 | 17.71 | $5.51 | 209000 |
| 2022-09-26 | 17.97 | $5.54 | 209884 |
| 2022-09-23 | 18.83 | $5.64 | 423300 |
| 2022-09-22 | 21.59 | $5.92 | 284305 |
| 2022-09-21 | 24.24 | $6.14 | 365700 |
| 2022-09-20 | 26.79 | $6.32 | 272308 |
| 2022-09-19 | 29.41 | $6.48 | 360100 |
| 2022-09-16 | 33.27 | $6.68 | 269400 |
| 2022-09-15 | 36.71 | $6.83 | 213500 |
| 2022-09-14 | 34.13 | $6.77 | 146100 |
| 2022-09-13 | 31.93 | $6.72 | 513145 |
| 2022-09-12 | 38.82 | $7.00 | 160800 |
| 2022-09-09 | 36.01 | $6.94 | 122827 |
| 2022-09-08 | 35.06 | $6.92 | 112511 |
| 2022-09-07 | 32.70 | $6.87 | 191843 |
| 2022-09-06 | 31.76 | $6.85 | 219346 |
| 2022-09-02 | 33.54 | $6.93 | 106716 |
| 2022-09-01 | 33.10 | $6.92 | 174911 |
| 2022-08-31 | 36.60 | $7.07 | 152900 |
| 2022-08-30 | 37.10 | $7.09 | 142800 |
| 2022-08-29 | 38.86 | $7.16 | 166300 |
| 2022-08-26 | 39.89 | $7.20 | 110400 |
| 2022-08-25 | 44.97 | $7.38 | 110800 |
| 2022-08-24 | 42.25 | $7.31 | 91700 |
| 2022-08-23 | 41.86 | $7.30 | 124000 |
| 2022-08-22 | 40.33 | $7.26 | 132000 |
| 2022-08-19 | 45.12 | $7.43 | 154800 |
| 2022-08-18 | 48.33 | $7.53 | 141100 |
| 2022-08-17 | 52.21 | $7.64 | 367727 |
| 2022-08-16 | 52.94 | $7.66 | 184508 |
| 2022-08-15 | 53.66 | $7.68 | 178400 |
| 2022-08-12 | 53.06 | $7.66 | 115549 |
| 2022-08-11 | 53.39 | $7.67 | 179729 |
| 2022-08-10 | 53.11 | $7.66 | 213627 |
| 2022-08-09 | 51.46 | $7.60 | 130882 |
| 2022-08-08 | 48.91 | $7.51 | 144110 |
| 2022-08-05 | 50.02 | $7.55 | 257700 |
| 2022-08-04 | 53.49 | $7.67 | 206200 |
| 2022-08-03 | 57.59 | $7.80 | 223902 |
| 2022-08-02 | 54.80 | $7.69 | 233442 |
| 2022-08-01 | 54.02 | $7.66 | 211642 |
| 2022-07-29 | 53.25 | $7.63 | 206713 |
| 2022-07-28 | 49.79 | $7.50 | 181147 |
| 2022-07-27 | 45.99 | $7.37 | 198600 |
| 2022-07-26 | 43.16 | $7.28 | 113143 |
| 2022-07-25 | 44.13 | $7.32 | 110200 |
| 2022-07-22 | 43.22 | $7.29 | 102500 |
| 2022-07-21 | 44.84 | $7.36 | 171238 |
| 2022-07-20 | 43.69 | $7.32 | 195303 |
| 2022-07-19 | 44.80 | $7.37 | 134128 |
| 2022-07-18 | 41.10 | $7.24 | 100228 |
| 2022-07-15 | 45.08 | $7.42 | 386456 |
| 2022-07-14 | 43.34 | $7.36 | 166503 |
| 2022-07-13 | 43.56 | $7.37 | 137200 |
| 2022-07-12 | 44.41 | $7.41 | 75141 |
| 2022-07-11 | 43.89 | $7.39 | 133688 |
| 2022-07-08 | 46.14 | $7.50 | 83433 |
| 2022-07-07 | 46.14 | $7.50 | 93700 |
| 2022-07-06 | 44.98 | $7.45 | 76200 |
| 2022-07-05 | 46.31 | $7.52 | 247019 |
| 2022-07-01 | 43.84 | $7.41 | 172700 |
| 2022-06-30 | 42.47 | $7.35 | 176134 |
| 2022-06-29 | 42.64 | $7.36 | 136720 |
| 2022-06-28 | 41.56 | $7.31 | 172012 |
| 2022-06-27 | 40.72 | $7.27 | 80600 |
| 2022-06-24 | 41.00 | $7.29 | 126200 |
| 2022-06-23 | 35.72 | $7.04 | 108719 |
| 2022-06-22 | 32.75 | $6.91 | 317200 |
| 2022-06-21 | 34.38 | $7.05 | 198633 |
| 2022-06-17 | 29.38 | $6.84 | 273700 |
| 2022-06-16 | 28.64 | $6.81 | 401445 |
| 2022-06-15 | 36.18 | $7.44 | 281424 |
| 2022-06-14 | 35.15 | $7.40 | 319800 |
| 2022-06-13 | 36.99 | $7.53 | 309418 |
| 2022-06-10 | 44.08 | $7.95 | 255400 |
| 2022-06-09 | 45.25 | $8.01 | 113908 |
| 2022-06-08 | 47.46 | $8.12 | 143844 |
| 2022-06-07 | 47.24 | $8.11 | 254808 |
| 2022-06-06 | 45.48 | $8.03 | 175526 |
| 2022-06-03 | 41.81 | $7.87 | 135637 |
| 2022-06-02 | 43.55 | $7.97 | 216100 |
| 2022-06-01 | 42.18 | $7.91 | 215200 |
| 2022-05-31 | 42.18 | $7.91 | 277721 |
| 2022-05-27 | 42.49 | $7.93 | 168238 |
| 2022-05-26 | 39.75 | $7.80 | 247600 |
| 2022-05-25 | 35.96 | $7.63 | 172700 |
| 2022-05-24 | 33.38 | $7.52 | 288000 |
| 2022-05-23 | 36.84 | $7.79 | 264886 |
| 2022-05-20 | 38.52 | $7.91 | 132300 |
| 2022-05-19 | 39.09 | $7.95 | 166900 |
| 2022-05-18 | 42.99 | $8.21 | 153839 |
| 2022-05-17 | 44.12 | $8.28 | 174509 |
| 2022-05-16 | 37.94 | $8.00 | 215012 |
| 2022-05-13 | 37.94 | $8.00 | 199810 |
| 2022-05-12 | 33.93 | $7.83 | 320100 |
| 2022-05-11 | 32.97 | $7.79 | 229800 |
| 2022-05-10 | 33.79 | $7.86 | 286000 |
| 2022-05-09 | 32.88 | $7.82 | 218938 |
| 2022-05-06 | 37.39 | $8.19 | 231630 |
| 2022-05-05 | 35.57 | $8.11 | 274111 |
| 2022-05-04 | 39.98 | $8.43 | 256523 |
| 2022-05-03 | 35.47 | $8.24 | 222100 |
| 2022-05-02 | 37.00 | $8.35 | 207934 |
| 2022-04-29 | 36.53 | $8.33 | 206141 |
| 2022-04-28 | 39.94 | $8.57 | 152003 |
| 2022-04-27 | 35.91 | $8.40 | 129831 |
| 2022-04-26 | 35.43 | $8.38 | 121648 |
| 2022-04-25 | 39.22 | $8.65 | 247400 |
| 2022-04-22 | 38.29 | $8.61 | 207400 |
| 2022-04-21 | 41.62 | $8.83 | 231405 |
| 2022-04-20 | 45.19 | $9.04 | 162339 |
| 2022-04-19 | 43.66 | $8.97 | 158300 |
| 2022-04-18 | 38.04 | $8.73 | 302600 |
| 2022-04-14 | 43.15 | $9.03 | 296800 |
| 2022-04-13 | 44.09 | $9.08 | 149300 |
| 2022-04-12 | 40.91 | $8.95 | 183600 |
| 2022-04-11 | 41.96 | $9.01 | 111538 |
| 2022-04-08 | 45.45 | $9.20 | 111600 |
| 2022-04-07 | 43.33 | $9.11 | 169500 |
| 2022-04-06 | 44.24 | $9.16 | 165000 |
| 2022-04-05 | 48.27 | $9.37 | 162800 |
| 2022-04-04 | 50.35 | $9.47 | 108820 |
| 2022-04-01 | 49.94 | $9.45 | 157341 |
| 2022-03-31 | 49.15 | $9.41 | 109100 |
| 2022-03-30 | 48.95 | $9.40 | 119602 |
| 2022-03-29 | 50.03 | $9.46 | 174606 |
| 2022-03-28 | 48.03 | $9.35 | 99300 |
| 2022-03-25 | 46.55 | $9.27 | 139231 |
| 2022-03-24 | 45.82 | $9.23 | 226108 |
| 2022-03-23 | 45.29 | $9.20 | 187345 |
| 2022-03-22 | 48.47 | $9.41 | 223900 |
| 2022-03-21 | 41.60 | $9.04 | 114500 |
| 2022-03-18 | 42.92 | $9.13 | 110519 |
| 2022-03-17 | 42.54 | $9.11 | 132442 |
| 2022-03-16 | 43.95 | $9.21 | 201900 |
| 2022-03-15 | 38.96 | $8.95 | 136837 |
| 2022-03-14 | 37.32 | $8.87 | 217200 |
| 2022-03-11 | 39.85 | $9.07 | 188800 |
| 2022-03-10 | 40.91 | $9.15 | 216121 |
| 2022-03-09 | 39.39 | $9.07 | 216402 |
| 2022-03-08 | 37.47 | $8.97 | 288048 |
| 2022-03-07 | 35.34 | $8.86 | 212200 |
| 2022-03-04 | 38.77 | $9.16 | 166527 |
| 2022-03-03 | 40.25 | $9.28 | 195124 |
| 2022-03-02 | 41.50 | $9.38 | 173216 |
| 2022-03-01 | 38.40 | $9.21 | 212900 |
| 2022-02-28 | 40.57 | $9.39 | 181800 |
| 2022-02-25 | 40.57 | $9.39 | 189000 |
| 2022-02-24 | 37.38 | $9.21 | 465348 |
| 2022-02-23 | 33.01 | $8.98 | 225400 |
| 2022-02-22 | 33.50 | $9.03 | 494500 |
| 2022-02-18 | 38.52 | $9.50 | 180227 |
| 2022-02-17 | 40.35 | $9.65 | 212417 |
| 2022-02-16 | 44.07 | $9.93 | 343423 |
| 2022-02-15 | 39.73 | $9.70 | 219142 |
| 2022-02-14 | 32.85 | $9.38 | 255822 |
| 2022-02-11 | 35.63 | $9.61 | 266444 |
| 2022-02-10 | 38.60 | $9.83 | 276700 |
| 2022-02-09 | 41.11 | $10.00 | 357800 |
| 2022-02-08 | 38.89 | $9.90 | 394528 |
| 2022-02-07 | 33.65 | $9.68 | 505283 |
| 2022-02-04 | 35.77 | $9.84 | 274310 |
| 2022-02-03 | 33.79 | $9.76 | 217100 |
| 2022-02-02 | 37.34 | $10.02 | 199500 |
| 2022-02-01 | 36.61 | $9.99 | 249600 |
| 2022-01-31 | 34.93 | $9.92 | 285457 |
| 2022-01-28 | 27.93 | $9.65 | 164835 |
| 2022-01-27 | 22.35 | $9.46 | 258700 |
| 2022-01-26 | 22.61 | $9.49 | 404500 |
| 2022-01-25 | 23.04 | $9.54 | 321719 |
| 2022-01-24 | 24.54 | $9.71 | 1.0M |
| 2022-01-21 | 24.27 | $9.70 | 539700 |
| 2022-01-20 | 29.88 | $10.24 | 251300 |
| 2022-01-19 | 36.94 | $10.71 | 173217 |
| 2022-01-18 | 39.19 | $10.83 | 230938 |
| 2022-01-14 | 41.17 | $10.93 | 256211 |
| 2022-01-13 | 42.82 | $11.01 | 362600 |
| 2022-01-12 | 40.85 | $10.94 | 246925 |
| 2022-01-11 | 36.08 | $10.78 | 236901 |
| 2022-01-10 | 32.52 | $10.67 | 458500 |
| 2022-01-07 | 32.52 | $10.67 | 261400 |
| 2022-01-06 | 31.27 | $10.63 | 447606 |
| 2022-01-05 | 32.12 | $10.69 | 418400 |
| 2022-01-04 | 36.35 | $10.96 | 365026 |
| 2022-01-03 | 33.90 | $10.88 | 420949 |
| 2021-12-31 | 25.75 | $10.64 | 613915 |
| 2021-12-30 | 26.66 | $10.71 | 457000 |
| 2021-12-29 | 27.05 | $10.74 | 564048 |
| 2021-12-28 | 28.23 | $10.83 | 489631 |
| 2021-12-27 | 29.87 | $10.95 | 491200 |
| 2021-12-23 | 30.58 | $11.00 | 553700 |
| 2021-12-22 | 28.98 | $10.95 | 435200 |
| 2021-12-21 | 29.24 | $10.97 | 348800 |
| 2021-12-20 | 28.64 | $10.95 | 284400 |
| 2021-12-17 | 35.10 | $11.41 | 348209 |
| 2021-12-16 | 29.16 | $11.23 | 145100 |
| 2021-12-15 | 30.18 | $11.30 | 251736 |
| 2021-12-14 | 30.62 | $11.33 | 164018 |
| 2021-12-13 | 31.63 | $11.40 | 188500 |
| 2021-12-10 | 33.76 | $11.54 | 168247 |
| 2021-12-09 | 33.91 | $11.55 | 185156 |
| 2021-12-08 | 36.44 | $11.71 | 246079 |
| 2021-12-07 | 36.94 | $11.74 | 227238 |
| 2021-12-06 | 32.31 | $11.58 | 196100 |
| 2021-12-03 | 29.23 | $11.48 | 286410 |
| 2021-12-02 | 33.59 | $11.78 | 278941 |
| 2021-12-01 | 27.79 | $11.61 | 316000 |
| 2021-11-30 | 30.79 | $11.81 | 382511 |
| 2021-11-29 | 33.93 | $11.99 | 315843 |
| 2021-11-26 | 32.85 | $11.96 | 285937 |
| 2021-11-24 | 37.30 | $12.19 | 186019 |
| 2021-11-23 | 38.37 | $12.24 | 245800 |
| 2021-11-22 | 39.01 | $12.27 | 240937 |
| 2021-11-19 | 42.86 | $12.44 | 156200 |
| 2021-11-18 | 46.45 | $12.58 | 200246 |
| 2021-11-17 | 53.08 | $12.80 | 128223 |
| 2021-11-16 | 53.41 | $12.81 | 209200 |
| 2021-11-15 | 52.86 | $12.79 | 175615 |
| 2021-11-12 | 54.08 | $12.83 | 87900 |
| 2021-11-11 | 53.31 | $12.80 | 168449 |
| 2021-11-10 | 55.99 | $12.89 | 115200 |
| 2021-11-09 | 58.80 | $12.98 | 155022 |
| 2021-11-08 | 62.09 | $13.08 | 247332 |
| 2021-11-05 | 57.83 | $12.89 | 267000 |
| 2021-11-04 | 59.50 | $12.94 | 145019 |
| 2021-11-03 | 61.88 | $13.01 | 198600 |
| 2021-11-02 | 60.15 | $12.93 | 178942 |
| 2021-11-01 | 61.48 | $12.97 | 190818 |
| 2021-10-29 | 59.35 | $12.87 | 155100 |
| 2021-10-28 | 59.14 | $12.86 | 250033 |
| 2021-10-27 | 55.34 | $12.69 | 165901 |
| 2021-10-26 | 56.22 | $12.72 | 262436 |
| 2021-10-25 | 54.39 | $12.64 | 161232 |
| 2021-10-22 | 52.75 | $12.57 | 80900 |
| 2021-10-21 | 54.89 | $12.65 | 187100 |
| 2021-10-20 | 53.31 | $12.58 | 136000 |
| 2021-10-19 | 52.87 | $12.56 | 129100 |
| 2021-10-18 | 54.35 | $12.62 | 222053 |
| 2021-10-15 | 50.62 | $12.45 | 119700 |
| 2021-10-14 | 48.25 | $12.35 | 132305 |
| 2021-10-13 | 44.74 | $12.21 | 136342 |
| 2021-10-12 | 41.78 | $12.10 | 171928 |
| 2021-10-11 | 40.12 | $12.04 | 117412 |
| 2021-10-08 | 41.62 | $12.12 | 78341 |
| 2021-10-07 | 42.19 | $12.15 | 133211 |
| 2021-10-06 | 38.22 | $12.00 | 212900 |
| 2021-10-05 | 39.60 | $12.08 | 261435 |
| 2021-10-04 | 35.75 | $11.94 | 234999 |
| 2021-10-01 | 41.28 | $12.25 | 249700 |
| 2021-09-30 | 39.26 | $12.18 | 152358 |
| 2021-09-29 | 40.98 | $12.27 | 94800 |
| 2021-09-28 | 41.17 | $12.28 | 268600 |
| 2021-09-27 | 46.05 | $12.52 | 125200 |
| 2021-09-24 | 46.70 | $12.55 | 80234 |
| 2021-09-23 | 49.14 | $12.66 | 185200 |
| 2021-09-22 | 45.45 | $12.51 | 240400 |
| 2021-09-21 | 41.41 | $12.36 | 248509 |
| 2021-09-20 | 42.20 | $12.40 | 340541 |
| 2021-09-17 | 54.93 | $12.91 | 148700 |
| 2021-09-16 | 53.89 | $12.87 | 91306 |
| 2021-09-15 | 53.89 | $12.87 | 113600 |
| 2021-09-14 | 50.83 | $12.75 | 102300 |
| 2021-09-13 | 53.06 | $12.83 | 171000 |
| 2021-09-10 | 52.32 | $12.80 | 129520 |
| 2021-09-09 | 52.32 | $12.80 | 148700 |
| 2021-09-08 | 53.08 | $12.83 | 188012 |
| 2021-09-07 | 55.91 | $12.94 | 114800 |
| 2021-09-03 | 57.23 | $12.99 | 142812 |
| 2021-09-02 | 56.45 | $12.95 | 155900 |
| 2021-09-01 | 57.19 | $12.98 | 151000 |
| 2021-08-31 | 56.65 | $12.95 | 162700 |
| 2021-08-30 | 53.87 | $12.80 | 124539 |
| 2021-08-27 | 53.68 | $12.79 | 118409 |
| 2021-08-26 | 52.58 | $12.73 | 131300 |
| 2021-08-25 | 55.29 | $12.86 | 112400 |
| 2021-08-24 | 55.12 | $12.85 | 156106 |
| 2021-08-23 | 51.28 | $12.63 | 214619 |
| 2021-08-20 | 49.21 | $12.52 | 164800 |
| 2021-08-19 | 46.26 | $12.37 | 318000 |
| 2021-08-18 | 52.65 | $12.70 | 248361 |
| 2021-08-17 | 57.96 | $12.93 | 560126 |
| 2021-08-16 | 63.51 | $13.14 | 296138 |
| 2021-08-13 | 62.20 | $13.06 | 201922 |
| 2021-08-12 | 60.86 | $12.98 | 321036 |
| 2021-08-11 | 59.68 | $12.91 | 163023 |
| 2021-08-10 | 59.68 | $12.91 | 163403 |
| 2021-08-09 | 59.04 | $12.87 | 203528 |
| 2021-08-06 | 59.72 | $12.90 | 238842 |
| 2021-08-05 | 59.57 | $12.89 | 217142 |
| 2021-08-04 | 58.72 | $12.83 | 208426 |
| 2021-08-03 | 57.29 | $12.73 | 211100 |
| 2021-08-02 | 55.69 | $12.62 | 309900 |
| 2021-07-30 | 53.10 | $12.45 | 184746 |
| 2021-07-29 | 52.49 | $12.41 | 217819 |
| 2021-07-28 | 53.32 | $12.46 | 256843 |
| 2021-07-27 | 52.89 | $12.43 | 200200 |
| 2021-07-26 | 53.36 | $12.46 | 237700 |
| 2021-07-23 | 53.51 | $12.47 | 178700 |
| 2021-07-22 | 52.37 | $12.38 | 96544 |
| 2021-07-21 | 51.75 | $12.33 | 251700 |
| 2021-07-20 | 52.40 | $12.38 | 241600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.73
2026-07-17
Close Price
$5.89
Vol: 223400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.73 | $5.89 | 223400 |
| 2026-07-16 | -48.78 | $5.98 | 91545 |
| 2026-07-15 | -36.59 | $6.03 | 105119 |
| 2026-07-14 | -51.22 | $5.97 | 175000 |
| 2026-07-13 | -65.85 | $5.91 | 106400 |
| 2026-07-10 | -45.24 | $5.99 | 222707 |
| 2026-07-09 | -45.24 | $5.99 | 150800 |
| 2026-07-08 | -40.00 | $6.00 | 152274 |
| 2026-07-07 | -33.33 | $6.03 | 101700 |
| 2026-07-06 | -15.56 | $6.11 | 151301 |
| 2026-07-02 | -8.89 | $6.14 | 144100 |
| 2026-07-01 | -9.52 | $6.11 | 138529 |
| 2026-06-30 | -7.14 | $6.12 | 257700 |
| 2026-06-29 | -8.11 | $6.07 | 116052 |
| 2026-06-26 | -43.24 | $5.94 | 67200 |
| 2026-06-25 | -32.43 | $5.98 | 164235 |
| 2026-06-24 | -37.84 | $5.96 | 77548 |
| 2026-06-23 | -48.65 | $5.92 | 234904 |
| 2026-06-22 | -29.73 | $5.99 | 68700 |
| 2026-06-18 | -29.73 | $5.99 | 226900 |
| 2026-06-17 | -45.95 | $5.93 | 180300 |
| 2026-06-16 | -27.03 | $6.00 | 117600 |
| 2026-06-15 | -27.03 | $6.00 | 96422 |
| 2026-06-12 | -54.05 | $5.90 | 53900 |
| 2026-06-11 | -67.57 | $5.85 | 93068 |
| 2026-06-10 | -89.19 | $5.77 | 39505 |
| 2026-06-09 | -75.68 | $5.82 | 139027 |
| 2026-06-08 | -60.61 | $5.90 | 62600 |
| 2026-06-05 | -57.58 | $5.91 | 211313 |
| 2026-06-04 | -9.09 | $6.07 | 120219 |
| 2026-06-03 | -10.00 | $6.04 | 171944 |
| 2026-06-02 | 0.00 | $6.07 | 104219 |
| 2026-06-01 | 0.00 | $6.07 | 136649 |
| 2026-05-29 | -16.67 | $6.02 | 136800 |
| 2026-05-28 | -16.67 | $6.02 | 132411 |
| 2026-05-27 | -56.67 | $5.90 | 187500 |
| 2026-05-26 | -34.38 | $5.96 | 131025 |
| 2026-05-22 | -62.50 | $5.87 | 57035 |
| 2026-05-21 | -78.13 | $5.82 | 109400 |
| 2026-05-20 | -75.00 | $5.83 | 306135 |
| 2026-05-19 | -84.38 | $5.80 | 152238 |
| 2026-05-18 | -48.48 | $5.91 | 102100 |
| 2026-05-15 | -27.27 | $5.98 | 148603 |
| 2026-05-14 | -6.06 | $6.05 | 242534 |
| 2026-05-13 | -3.33 | $6.03 | 187213 |
| 2026-05-12 | -6.67 | $6.02 | 118036 |
| 2026-05-11 | -10.00 | $6.01 | 117933 |
| 2026-05-08 | -3.85 | $5.99 | 204472 |
| 2026-05-07 | -8.00 | $5.97 | 265809 |
| 2026-05-06 | -8.70 | $5.95 | 718636 |
| 2026-05-05 | -16.67 | $5.87 | 71400 |
| 2026-05-04 | -26.32 | $5.81 | 98804 |
| 2026-05-01 | -10.53 | $5.87 | 229600 |
| 2026-04-30 | -18.18 | $5.83 | 230830 |
| 2026-04-29 | -31.82 | $5.77 | 57725 |
| 2026-04-28 | -23.08 | $5.79 | 98927 |
| 2026-04-27 | -13.46 | $5.84 | 54000 |
| 2026-04-24 | -13.46 | $5.84 | 88113 |
| 2026-04-23 | -21.15 | $5.80 | 54115 |
| 2026-04-22 | -23.08 | $5.79 | 80400 |
| 2026-04-21 | -26.92 | $5.77 | 144603 |
| 2026-04-20 | -21.15 | $5.80 | 65500 |
| 2026-04-17 | -11.54 | $5.85 | 81605 |
| 2026-04-16 | -13.46 | $5.84 | 135500 |
| 2026-04-15 | -9.62 | $5.86 | 119502 |
| 2026-04-14 | -4.08 | $5.86 | 45200 |
| 2026-04-13 | 0.00 | $5.83 | 127200 |
| 2026-04-10 | -11.36 | $5.78 | 94900 |
| 2026-04-09 | 0.00 | $5.83 | 99944 |
| 2026-04-08 | -9.52 | $5.77 | 107000 |
| 2026-04-07 | -57.14 | $5.57 | 85708 |
| 2026-04-06 | -59.52 | $5.56 | 152339 |
| 2026-04-02 | -54.76 | $5.58 | 153939 |
| 2026-04-01 | -64.00 | $5.57 | 119318 |
| 2026-03-31 | -69.49 | $5.57 | 148500 |
| 2026-03-30 | -100.00 | $5.39 | 115131 |
| 2026-03-27 | -100.00 | $5.45 | 100271 |
| 2026-03-26 | -82.76 | $5.60 | 101356 |
| 2026-03-25 | -74.14 | $5.65 | 76200 |
| 2026-03-24 | -89.66 | $5.56 | 88300 |
| 2026-03-23 | -88.89 | $5.60 | 104874 |
| 2026-03-20 | -98.15 | $5.55 | 246527 |
| 2026-03-19 | -84.00 | $5.66 | 120844 |
| 2026-03-18 | -80.00 | $5.68 | 64813 |
| 2026-03-17 | -66.00 | $5.75 | 134577 |
| 2026-03-16 | -70.00 | $5.73 | 52223 |
| 2026-03-13 | -82.00 | $5.67 | 86512 |
| 2026-03-12 | -74.00 | $5.71 | 248100 |
| 2026-03-11 | -56.00 | $5.80 | 137600 |
| 2026-03-10 | -74.00 | $5.71 | 120003 |
| 2026-03-09 | -80.00 | $5.68 | 176500 |
| 2026-03-06 | -100.00 | $5.68 | 132728 |
| 2026-03-05 | -100.00 | $5.74 | 131235 |
| 2026-03-04 | -100.00 | $5.87 | 405100 |
| 2026-03-03 | -76.47 | $5.95 | 201443 |
| 2026-03-02 | -10.00 | $6.06 | 86100 |
| 2026-02-27 | -20.00 | $6.04 | 134137 |
| 2026-02-26 | -30.00 | $6.02 | 193646 |
| 2026-02-25 | -5.00 | $6.07 | 147714 |
| 2026-02-24 | -45.00 | $5.99 | 151924 |
| 2026-02-23 | -70.00 | $5.94 | 156354 |
| 2026-02-20 | -45.00 | $5.99 | 184049 |
| 2026-02-19 | -50.00 | $5.98 | 120046 |
| 2026-02-18 | -11.54 | $6.05 | 233403 |
| 2026-02-17 | -3.85 | $6.07 | 255688 |
| 2026-02-13 | -29.63 | $6.01 | 301248 |
| 2026-02-12 | -51.85 | $5.95 | 270633 |
| 2026-02-11 | -3.70 | $6.08 | 79603 |
| 2026-02-10 | -25.93 | $6.02 | 201700 |
| 2026-02-09 | -25.93 | $6.02 | 106284 |
| 2026-02-06 | -25.93 | $6.02 | 197300 |
| 2026-02-05 | -36.67 | $5.98 | 160067 |
| 2026-02-04 | -27.27 | $6.00 | 408395 |
| 2026-02-03 | -37.14 | $5.96 | 220430 |
| 2026-02-02 | -26.32 | $5.99 | 178600 |
| 2026-01-30 | -40.48 | $5.92 | 468600 |
| 2026-01-29 | -36.36 | $5.93 | 260300 |
| 2026-01-28 | -36.36 | $5.93 | 225734 |
| 2026-01-27 | -34.09 | $5.94 | 352142 |
| 2026-01-26 | -43.18 | $5.90 | 179600 |
| 2026-01-23 | -38.64 | $5.92 | 223643 |
| 2026-01-22 | -36.36 | $5.93 | 247100 |
| 2026-01-21 | -48.00 | $5.85 | 314679 |
| 2026-01-20 | -38.18 | $5.88 | 326038 |
| 2026-01-16 | -8.93 | $6.04 | 1.3M |
| 2026-01-15 | -5.77 | $5.99 | 358680 |
| 2026-01-14 | -7.69 | $5.98 | 470800 |
| 2026-01-13 | -5.77 | $5.99 | 410365 |
| 2026-01-12 | 0.00 | $5.97 | 338100 |
| 2026-01-09 | -2.56 | $5.88 | 219100 |
| 2026-01-08 | -8.82 | $5.81 | 216801 |
| 2026-01-07 | -9.68 | $5.78 | 175004 |
| 2026-01-06 | -6.67 | $5.78 | 351920 |
| 2026-01-05 | -7.69 | $5.74 | 479200 |
| 2026-01-02 | -25.93 | $5.70 | 249709 |
| 2025-12-31 | -40.74 | $5.66 | 211508 |
| 2025-12-30 | -33.33 | $5.68 | 147700 |
| 2025-12-29 | -37.04 | $5.67 | 120042 |
| 2025-12-26 | -28.57 | $5.70 | 52411 |
| 2025-12-24 | -32.14 | $5.69 | 46938 |
| 2025-12-23 | -32.14 | $5.69 | 81649 |
| 2025-12-22 | -39.29 | $5.67 | 212730 |
| 2025-12-19 | -62.07 | $5.60 | 139902 |
| 2025-12-18 | -82.76 | $5.54 | 233104 |
| 2025-12-17 | -96.55 | $5.50 | 151256 |
| 2025-12-16 | -55.17 | $5.62 | 192839 |
| 2025-12-15 | -44.83 | $5.65 | 180441 |
| 2025-12-12 | -34.48 | $5.68 | 182546 |
| 2025-12-11 | -44.44 | $5.69 | 138806 |
| 2025-12-10 | -55.56 | $5.65 | 206600 |
| 2025-12-09 | -55.56 | $5.65 | 253200 |
| 2025-12-08 | -44.44 | $5.69 | 146080 |
| 2025-12-05 | -33.33 | $5.73 | 55506 |
| 2025-12-04 | -25.00 | $5.76 | 151600 |
| 2025-12-03 | -30.56 | $5.74 | 132700 |
| 2025-12-02 | -36.11 | $5.72 | 159500 |
| 2025-12-01 | -33.33 | $5.73 | 90100 |
| 2025-11-28 | -25.00 | $5.76 | 102629 |
| 2025-11-26 | -43.24 | $5.70 | 72300 |
| 2025-11-25 | -62.16 | $5.63 | 132705 |
| 2025-11-24 | -66.67 | $5.62 | 107900 |
| 2025-11-21 | -87.18 | $5.54 | 127000 |
| 2025-11-20 | -100.00 | $5.50 | 164943 |
| 2025-11-19 | -81.82 | $5.61 | 187711 |
| 2025-11-18 | -90.63 | $5.59 | 178300 |
| 2025-11-17 | -86.21 | $5.63 | 198200 |
| 2025-11-14 | -57.69 | $5.73 | 139702 |
| 2025-11-13 | -42.86 | $5.76 | 166606 |
| 2025-11-12 | -17.86 | $5.83 | 157233 |
| 2025-11-11 | -17.86 | $5.83 | 167845 |
| 2025-11-10 | -39.29 | $5.77 | 78444 |
| 2025-11-07 | -57.14 | $5.72 | 130300 |
| 2025-11-06 | -71.43 | $5.68 | 166000 |
| 2025-11-05 | -46.43 | $5.75 | 122600 |
| 2025-11-04 | -50.00 | $5.74 | 145700 |
| 2025-11-03 | -31.03 | $5.79 | 116662 |
| 2025-10-31 | -20.69 | $5.82 | 93821 |
| 2025-10-30 | -24.14 | $5.81 | 153631 |
| 2025-10-29 | -13.79 | $5.84 | 119005 |
| 2025-10-28 | -6.90 | $5.86 | 120200 |
| 2025-10-27 | -8.70 | $5.80 | 136600 |
| 2025-10-24 | -23.81 | $5.75 | 106736 |
| 2025-10-23 | -42.86 | $5.71 | 130466 |
| 2025-10-22 | -61.90 | $5.67 | 150820 |
| 2025-10-21 | -57.14 | $5.68 | 117111 |
| 2025-10-20 | -52.38 | $5.69 | 199500 |
| 2025-10-17 | -66.67 | $5.66 | 108112 |
| 2025-10-16 | -57.14 | $5.68 | 107900 |
| 2025-10-15 | -19.05 | $5.76 | 271300 |
| 2025-10-14 | -46.15 | $5.68 | 133500 |
| 2025-10-13 | -23.08 | $5.74 | 81007 |
| 2025-10-10 | -50.00 | $5.67 | 472218 |
| 2025-10-09 | -19.23 | $5.75 | 147919 |
| 2025-10-08 | 0.00 | $5.79 | 184026 |
| 2025-10-07 | -78.26 | $5.59 | 275800 |
| 2025-10-06 | -21.74 | $5.72 | 102731 |
| 2025-10-03 | -8.70 | $5.75 | 111800 |
| 2025-10-02 | -18.18 | $5.72 | 143683 |
| 2025-10-01 | -27.27 | $5.70 | 103900 |
| 2025-09-30 | -26.09 | $5.70 | 166100 |
| 2025-09-29 | -26.92 | $5.69 | 96500 |
| 2025-09-26 | -38.46 | $5.66 | 46945 |
| 2025-09-25 | -42.31 | $5.65 | 116400 |
| 2025-09-24 | -19.23 | $5.71 | 119102 |
| 2025-09-23 | -18.52 | $5.71 | 178900 |
| 2025-09-22 | -11.11 | $5.73 | 136000 |
| 2025-09-19 | -9.09 | $5.72 | 129612 |
| 2025-09-18 | -3.13 | $5.71 | 115541 |
| 2025-09-17 | -25.00 | $5.64 | 408400 |
| 2025-09-16 | -15.63 | $5.67 | 255452 |
| 2025-09-15 | -6.25 | $5.70 | 91700 |
| 2025-09-12 | -10.00 | $5.67 | 146000 |
| 2025-09-11 | -3.33 | $5.69 | 118638 |
| 2025-09-10 | -14.29 | $5.64 | 231700 |
| 2025-09-09 | 0.00 | $5.66 | 101709 |
| 2025-09-08 | -11.54 | $5.63 | 72208 |
| 2025-09-05 | -4.35 | $5.62 | 98324 |
| 2025-09-04 | -4.55 | $5.60 | 146622 |
| 2025-09-03 | -19.05 | $5.56 | 108008 |
| 2025-09-02 | -33.33 | $5.53 | 139000 |
| 2025-08-29 | -18.18 | $5.56 | 94400 |
| 2025-08-28 | -4.76 | $5.57 | 110905 |
| 2025-08-27 | -19.05 | $5.54 | 216714 |
| 2025-08-26 | -23.81 | $5.53 | 237902 |
| 2025-08-25 | -33.33 | $5.51 | 51749 |
| 2025-08-22 | -42.86 | $5.49 | 106334 |
| 2025-08-21 | -80.95 | $5.41 | 99300 |
| 2025-08-20 | -76.19 | $5.42 | 116100 |
| 2025-08-19 | -61.90 | $5.45 | 159208 |
| 2025-08-18 | -47.62 | $5.48 | 70846 |
| 2025-08-15 | -8.70 | $5.56 | 165323 |
| 2025-08-14 | -20.00 | $5.53 | 145945 |
| 2025-08-13 | -20.00 | $5.53 | 162500 |
| 2025-08-12 | -9.09 | $5.53 | 173836 |
| 2025-08-11 | -21.05 | $5.48 | 145049 |
| 2025-08-08 | -5.56 | $5.50 | 122737 |
| 2025-08-07 | -11.76 | $5.48 | 168236 |
| 2025-08-06 | -5.88 | $5.49 | 131900 |
| 2025-08-05 | -42.86 | $5.41 | 95320 |
| 2025-08-04 | -35.71 | $5.42 | 98000 |
| 2025-08-01 | -75.00 | $5.37 | 126800 |
| 2025-07-31 | -43.75 | $5.42 | 119700 |
| 2025-07-30 | -56.25 | $5.40 | 73701 |
| 2025-07-29 | -56.25 | $5.40 | 55912 |
| 2025-07-28 | -25.00 | $5.45 | 92632 |
| 2025-07-25 | -37.50 | $5.43 | 63000 |
| 2025-07-24 | -44.44 | $5.41 | 57002 |
| 2025-07-23 | -27.78 | $5.44 | 108533 |
| 2025-07-22 | -33.33 | $5.41 | 74718 |
| 2025-07-21 | -34.48 | $5.39 | 165600 |
| 2025-07-18 | -44.83 | $5.36 | 1.2M |
| 2025-07-17 | -13.79 | $5.45 | 166800 |
| 2025-07-16 | -20.69 | $5.43 | 141810 |
| 2025-07-15 | -17.24 | $5.44 | 200600 |
| 2025-07-14 | -20.69 | $5.43 | 166823 |
| 2025-07-11 | -27.59 | $5.41 | 85700 |
| 2025-07-10 | -17.24 | $5.44 | 122700 |
| 2025-07-09 | -20.69 | $5.43 | 138825 |
| 2025-07-08 | -37.93 | $5.38 | 103549 |
| 2025-07-07 | -31.03 | $5.40 | 165246 |
| 2025-07-03 | -3.70 | $5.46 | 108210 |
| 2025-07-02 | -7.69 | $5.44 | 204238 |
| 2025-07-01 | -7.69 | $5.44 | 183200 |
| 2025-06-30 | -11.54 | $5.43 | 242944 |
| 2025-06-27 | -8.70 | $5.40 | 192426 |
| 2025-06-26 | -10.53 | $5.36 | 90939 |
| 2025-06-25 | -11.76 | $5.33 | 73600 |
| 2025-06-24 | -17.65 | $5.31 | 80206 |
| 2025-06-23 | -24.14 | $5.27 | 71029 |
| 2025-06-20 | -44.83 | $5.21 | 96100 |
| 2025-06-18 | -37.93 | $5.23 | 70100 |
| 2025-06-17 | -48.28 | $5.20 | 79300 |
| 2025-06-16 | -6.90 | $5.32 | 90141 |
| 2025-06-13 | -20.69 | $5.28 | 87510 |
| 2025-06-12 | -13.79 | $5.30 | 172900 |
| 2025-06-11 | -10.34 | $5.31 | 195022 |
| 2025-06-10 | 0.00 | $5.33 | 110323 |
| 2025-06-09 | -14.29 | $5.29 | 77438 |
| 2025-06-06 | -5.88 | $5.31 | 77645 |
| 2025-06-05 | -6.06 | $5.30 | 89200 |
| 2025-06-04 | -9.68 | $5.27 | 63538 |
| 2025-06-03 | 0.00 | $5.30 | 66200 |
| 2025-06-02 | -7.14 | $5.24 | 109521 |
| 2025-05-30 | -7.14 | $5.24 | 110576 |
| 2025-05-29 | -14.29 | $5.22 | 78400 |
| 2025-05-28 | -17.95 | $5.19 | 86385 |
| 2025-05-27 | -15.38 | $5.20 | 180000 |
| 2025-05-23 | -23.81 | $5.16 | 157306 |
| 2025-05-22 | -25.58 | $5.15 | 86034 |
| 2025-05-21 | -18.37 | $5.17 | 142101 |
| 2025-05-20 | -7.41 | $5.22 | 221400 |
| 2025-05-19 | -5.80 | $5.22 | 155730 |
| 2025-05-16 | -1.33 | $5.25 | 398908 |
| 2025-05-15 | 0.00 | $5.21 | 149163 |
| 2025-05-14 | -2.90 | $5.18 | 85846 |
| 2025-05-13 | 0.00 | $5.17 | 108700 |
| 2025-05-12 | -1.67 | $5.10 | 187856 |
| 2025-05-09 | -8.93 | $5.02 | 147500 |
| 2025-05-08 | -3.64 | $5.04 | 229516 |
| 2025-05-07 | -9.84 | $5.00 | 136014 |
| 2025-05-06 | -4.92 | $5.03 | 103300 |
| 2025-05-05 | -4.05 | $5.03 | 159214 |
| 2025-05-02 | -4.05 | $5.03 | 120700 |
| 2025-05-01 | -6.94 | $4.99 | 124927 |
| 2025-04-30 | 0.00 | $4.97 | 141300 |
| 2025-04-29 | 0.00 | $4.97 | 150814 |
| 2025-04-28 | -7.81 | $4.91 | 69100 |
| 2025-04-25 | -12.50 | $4.88 | 83900 |
| 2025-04-24 | -15.38 | $4.87 | 66511 |
| 2025-04-23 | -37.14 | $4.76 | 86000 |
| 2025-04-22 | -52.86 | $4.65 | 145579 |
| 2025-04-21 | -64.29 | $4.57 | 185602 |
| 2025-04-17 | -57.14 | $4.62 | 268500 |
| 2025-04-16 | -61.43 | $4.59 | 172528 |
| 2025-04-15 | -48.57 | $4.68 | 110326 |
| 2025-04-14 | -52.86 | $4.65 | 187542 |
| 2025-04-11 | -55.71 | $4.63 | 265925 |
| 2025-04-10 | -60.00 | $4.60 | 186601 |
| 2025-04-09 | -31.43 | $4.80 | 427656 |
| 2025-04-08 | -70.00 | $4.53 | 163400 |
| 2025-04-07 | -78.57 | $4.47 | 410503 |
| 2025-04-04 | -92.31 | $4.54 | 326814 |
| 2025-04-03 | -92.59 | $4.77 | 124940 |
| 2025-04-02 | -50.00 | $4.94 | 99515 |
| 2025-04-01 | -62.50 | $4.92 | 161451 |
| 2025-03-31 | -76.00 | $4.89 | 221835 |
| 2025-03-28 | -78.13 | $4.91 | 262802 |
| 2025-03-27 | -59.38 | $4.97 | 112200 |
| 2025-03-26 | -67.57 | $4.96 | 128130 |
| 2025-03-25 | -56.76 | $5.00 | 152600 |
| 2025-03-24 | -54.05 | $5.01 | 103000 |
| 2025-03-21 | -66.67 | $4.97 | 125100 |
| 2025-03-20 | -71.11 | $4.97 | 149144 |
| 2025-03-19 | -72.92 | $4.97 | 251200 |
| 2025-03-18 | -85.42 | $4.91 | 139610 |
| 2025-03-17 | -70.83 | $4.98 | 72100 |
| 2025-03-14 | -77.08 | $4.95 | 135700 |
| 2025-03-13 | -95.83 | $4.86 | 78834 |
| 2025-03-12 | -81.25 | $4.93 | 92300 |
| 2025-03-11 | -89.58 | $4.89 | 190408 |
| 2025-03-10 | -100.00 | $4.84 | 143600 |
| 2025-03-07 | -83.72 | $4.98 | 302349 |
| 2025-03-06 | -100.00 | $4.99 | 177600 |
| 2025-03-05 | -80.00 | $5.06 | 176221 |
| 2025-03-04 | -85.71 | $5.04 | 149717 |
| 2025-03-03 | -96.67 | $5.05 | 151100 |
| 2025-02-28 | -82.14 | $5.12 | 216707 |
| 2025-02-27 | -96.15 | $5.10 | 107230 |
| 2025-02-26 | -78.26 | $5.17 | 126136 |
| 2025-02-25 | -78.26 | $5.17 | 147827 |
| 2025-02-24 | -80.00 | $5.19 | 130638 |
| 2025-02-21 | -75.00 | $5.23 | 213200 |
| 2025-02-20 | -45.00 | $5.29 | 116600 |
| 2025-02-19 | -35.00 | $5.31 | 338013 |
| 2025-02-18 | -40.00 | $5.30 | 122827 |
| 2025-02-14 | -45.00 | $5.29 | 118800 |
| 2025-02-13 | -45.00 | $5.29 | 141636 |
| 2025-02-12 | -45.00 | $5.29 | 137133 |
| 2025-02-11 | -45.00 | $5.29 | 36138 |
| 2025-02-10 | -33.33 | $5.30 | 53508 |
| 2025-02-07 | -44.00 | $5.27 | 141400 |
| 2025-02-06 | -40.00 | $5.28 | 77100 |
| 2025-02-05 | -32.00 | $5.30 | 90578 |
| 2025-02-04 | -40.00 | $5.28 | 60504 |
| 2025-02-03 | -56.00 | $5.24 | 82329 |
| 2025-01-31 | -41.38 | $5.26 | 145000 |
| 2025-01-30 | -13.79 | $5.34 | 200017 |
| 2025-01-29 | -50.00 | $5.23 | 154500 |
| 2025-01-28 | -43.33 | $5.25 | 186015 |
| 2025-01-27 | -33.33 | $5.28 | 256000 |
| 2025-01-24 | -3.33 | $5.37 | 36800 |
| 2025-01-23 | -3.33 | $5.37 | 130417 |
| 2025-01-22 | -6.25 | $5.35 | 125315 |
| 2025-01-21 | -11.76 | $5.30 | 112559 |
| 2025-01-17 | -20.59 | $5.27 | 881317 |
| 2025-01-16 | -11.76 | $5.30 | 335000 |
| 2025-01-15 | -6.67 | $5.28 | 212200 |
| 2025-01-14 | -42.42 | $5.19 | 219400 |
| 2025-01-13 | -30.30 | $5.23 | 319400 |
| 2025-01-10 | -51.52 | $5.16 | 81100 |
| 2025-01-08 | -40.00 | $5.21 | 60972 |
| 2025-01-07 | -48.72 | $5.20 | 63700 |
| 2025-01-06 | -43.59 | $5.22 | 186512 |
| 2025-01-03 | -43.59 | $5.22 | 107500 |
| 2025-01-02 | -76.92 | $5.09 | 115343 |
| 2024-12-31 | -69.23 | $5.12 | 197800 |
| 2024-12-30 | -61.54 | $5.15 | 346500 |
| 2024-12-27 | -61.54 | $5.15 | 190906 |
| 2024-12-26 | -51.28 | $5.19 | 100512 |
| 2024-12-24 | -53.85 | $5.18 | 87500 |
| 2024-12-23 | -64.10 | $5.14 | 93036 |
| 2024-12-20 | -66.67 | $5.13 | 137603 |
| 2024-12-19 | -74.36 | $5.10 | 185100 |
| 2024-12-18 | -96.15 | $5.14 | 178900 |
| 2024-12-17 | -89.47 | $5.22 | 150100 |
| 2024-12-16 | -63.64 | $5.25 | 149118 |
| 2024-12-13 | -43.48 | $5.29 | 176317 |
| 2024-12-12 | -34.78 | $5.31 | 124338 |
| 2024-12-11 | -42.31 | $5.31 | 106908 |
| 2024-12-10 | -64.52 | $5.27 | 191827 |
| 2024-12-09 | -41.94 | $5.34 | 99300 |
| 2024-12-06 | -29.03 | $5.38 | 59623 |
| 2024-12-05 | -41.94 | $5.34 | 133715 |
| 2024-12-04 | -41.94 | $5.34 | 133400 |
| 2024-12-03 | -51.61 | $5.31 | 91340 |
| 2024-12-02 | -45.16 | $5.33 | 105600 |
| 2024-11-29 | -54.84 | $5.30 | 56200 |
| 2024-11-27 | -58.06 | $5.29 | 120641 |
| 2024-11-26 | -61.29 | $5.28 | 85600 |
| 2024-11-25 | -77.42 | $5.23 | 145700 |
| 2024-11-22 | -67.74 | $5.26 | 179300 |
| 2024-11-21 | -64.52 | $5.27 | 325120 |
| 2024-11-20 | -70.97 | $5.25 | 246800 |
| 2024-11-19 | -70.97 | $5.25 | 308009 |
| 2024-11-18 | -74.19 | $5.24 | 233416 |
| 2024-11-15 | -93.55 | $5.18 | 109400 |
| 2024-11-14 | -66.67 | $5.29 | 185900 |
| 2024-11-13 | -58.62 | $5.32 | 297617 |
| 2024-11-12 | -38.71 | $5.39 | 160283 |
| 2024-11-11 | -27.27 | $5.44 | 119600 |
| 2024-11-08 | -33.33 | $5.42 | 115100 |
| 2024-11-07 | -33.33 | $5.42 | 141700 |
| 2024-11-06 | -42.42 | $5.39 | 274700 |
| 2024-11-05 | -69.70 | $5.30 | 148540 |
| 2024-11-04 | -90.91 | $5.23 | 192900 |
| 2024-11-01 | -93.75 | $5.23 | 175404 |
| 2024-10-31 | -96.77 | $5.23 | 195597 |
| 2024-10-30 | -86.21 | $5.28 | 102000 |
| 2024-10-29 | -92.59 | $5.28 | 334846 |
| 2024-10-28 | -92.59 | $5.28 | 135443 |
| 2024-10-25 | -96.30 | $5.27 | 285242 |
| 2024-10-24 | -86.36 | $5.34 | 286500 |
| 2024-10-23 | -88.24 | $5.38 | 210839 |
| 2024-10-22 | -70.59 | $5.41 | 104536 |
| 2024-10-21 | -66.67 | $5.41 | 162320 |
| 2024-10-18 | -52.63 | $5.43 | 112100 |
| 2024-10-17 | -27.27 | $5.47 | 191444 |
| 2024-10-16 | -18.18 | $5.49 | 111933 |
| 2024-10-15 | -16.67 | $5.49 | 169400 |
| 2024-10-14 | 0.00 | $5.50 | 53600 |
| 2024-10-11 | -14.29 | $5.46 | 99110 |
| 2024-10-10 | -5.26 | $5.46 | 44323 |
| 2024-10-09 | -14.29 | $5.44 | 116000 |
| 2024-10-08 | -10.71 | $5.44 | 187900 |
| 2024-10-07 | -17.86 | $5.42 | 81700 |
| 2024-10-04 | -7.14 | $5.45 | 90230 |
| 2024-10-03 | -10.71 | $5.44 | 180700 |
| 2024-10-02 | 0.00 | $5.46 | 185742 |
| 2024-10-01 | -14.81 | $5.42 | 271645 |
| 2024-09-30 | -3.70 | $5.45 | 136300 |
| 2024-09-27 | -3.70 | $5.45 | 136000 |
| 2024-09-26 | -8.00 | $5.42 | 93441 |
| 2024-09-25 | -4.55 | $5.40 | 200524 |
| 2024-09-24 | 0.00 | $5.38 | 85700 |
| 2024-09-23 | -15.79 | $5.35 | 165303 |
| 2024-09-20 | -21.05 | $5.34 | 172701 |
| 2024-09-19 | -15.79 | $5.35 | 112604 |
| 2024-09-18 | -36.84 | $5.31 | 177933 |
| 2024-09-17 | -42.11 | $5.30 | 97100 |
| 2024-09-16 | -10.53 | $5.36 | 148400 |
| 2024-09-13 | -20.00 | $5.33 | 120527 |
| 2024-09-12 | -24.00 | $5.32 | 31900 |
| 2024-09-11 | -40.00 | $5.28 | 128200 |
| 2024-09-10 | -40.00 | $5.28 | 141716 |
| 2024-09-09 | -26.09 | $5.30 | 108800 |
| 2024-09-06 | -58.33 | $5.22 | 139400 |
| 2024-09-05 | -36.00 | $5.27 | 135600 |
| 2024-09-04 | -20.69 | $5.30 | 122800 |
| 2024-09-03 | -22.50 | $5.27 | 199231 |
| 2024-08-30 | -4.35 | $5.34 | 107433 |
| 2024-08-29 | -6.52 | $5.33 | 138700 |
| 2024-08-28 | -26.92 | $5.28 | 243100 |
| 2024-08-27 | -25.00 | $5.29 | 175602 |
| 2024-08-26 | -23.08 | $5.30 | 169300 |
| 2024-08-23 | -17.31 | $5.33 | 177800 |
| 2024-08-22 | -25.00 | $5.29 | 133000 |
| 2024-08-21 | -17.31 | $5.33 | 95500 |
| 2024-08-20 | -21.15 | $5.31 | 233917 |
| 2024-08-19 | -17.31 | $5.33 | 144400 |
| 2024-08-16 | -13.46 | $5.35 | 137734 |
| 2024-08-15 | -11.54 | $5.36 | 263830 |
| 2024-08-14 | -38.89 | $5.23 | 157828 |
| 2024-08-13 | -41.67 | $5.25 | 107806 |
| 2024-08-12 | -53.13 | $5.20 | 130500 |
| 2024-08-09 | -64.29 | $5.15 | 117715 |
| 2024-08-08 | -62.86 | $5.16 | 150300 |
| 2024-08-07 | -74.29 | $5.08 | 296600 |
| 2024-08-06 | -67.14 | $5.13 | 371800 |
| 2024-08-05 | -94.29 | $4.94 | 352000 |
| 2024-08-02 | -90.00 | $5.15 | 220512 |
| 2024-08-01 | -88.57 | $5.29 | 168700 |
| 2024-07-31 | -54.29 | $5.41 | 159442 |
| 2024-07-30 | -85.71 | $5.30 | 110600 |
| 2024-07-29 | -82.86 | $5.31 | 128200 |
| 2024-07-26 | -94.29 | $5.27 | 175700 |
| 2024-07-25 | -91.43 | $5.28 | 142760 |
| 2024-07-24 | -91.67 | $5.27 | 211900 |
| 2024-07-23 | -69.44 | $5.35 | 149900 |
| 2024-07-22 | -61.11 | $5.38 | 194500 |
| 2024-07-19 | -83.33 | $5.30 | 187500 |
| 2024-07-18 | -69.44 | $5.35 | 182239 |
| 2024-07-17 | -50.00 | $5.42 | 189300 |
| 2024-07-16 | -14.00 | $5.53 | 180600 |
| 2024-07-15 | -20.00 | $5.50 | 320200 |
| 2024-07-12 | -12.00 | $5.54 | 129716 |
| 2024-07-11 | -10.00 | $5.55 | 281100 |
| 2024-07-10 | -2.04 | $5.58 | 192900 |
| 2024-07-09 | -4.55 | $5.52 | 319039 |
| 2024-07-08 | 0.00 | $5.49 | 217919 |
| 2024-07-05 | -5.56 | $5.44 | 203690 |
| 2024-07-03 | 0.00 | $5.41 | 58300 |
| 2024-07-02 | -6.06 | $5.37 | 113911 |
| 2024-07-01 | -22.86 | $5.31 | 161208 |
| 2024-06-28 | -2.56 | $5.38 | 119006 |
| 2024-06-27 | -8.33 | $5.33 | 132644 |
| 2024-06-26 | -14.29 | $5.27 | 258203 |
| 2024-06-25 | -22.86 | $5.24 | 155700 |
| 2024-06-24 | -11.43 | $5.28 | 83442 |
| 2024-06-21 | -8.57 | $5.29 | 120800 |
| 2024-06-20 | -14.29 | $5.27 | 257953 |
| 2024-06-18 | -15.63 | $5.24 | 152106 |
| 2024-06-17 | -9.38 | $5.26 | 115317 |
| 2024-06-14 | -21.88 | $5.22 | 119100 |
| 2024-06-13 | -15.63 | $5.24 | 116146 |
| 2024-06-12 | -18.75 | $5.23 | 117000 |
| 2024-06-11 | 0.00 | $5.20 | 69700 |
| 2024-06-10 | -21.74 | $5.15 | 138900 |
| 2024-06-07 | -13.04 | $5.17 | 66100 |
| 2024-06-06 | -8.70 | $5.18 | 92600 |
| 2024-06-05 | -4.00 | $5.19 | 114600 |
| 2024-06-04 | -34.48 | $5.10 | 117518 |
| 2024-06-03 | -41.38 | $5.08 | 113700 |
| 2024-05-31 | -44.83 | $5.07 | 116700 |
| 2024-05-30 | -50.00 | $5.04 | 179800 |
| 2024-05-29 | -43.24 | $5.04 | 298900 |
| 2024-05-28 | -32.43 | $5.08 | 195113 |
| 2024-05-24 | -21.62 | $5.12 | 71029 |
| 2024-05-23 | -35.14 | $5.07 | 132100 |
| 2024-05-22 | -5.26 | $5.18 | 106512 |
| 2024-05-21 | -5.26 | $5.18 | 136600 |
| 2024-05-20 | -5.56 | $5.16 | 93948 |
| 2024-05-17 | -11.43 | $5.13 | 226928 |
| 2024-05-16 | 0.00 | $5.13 | 124700 |
| 2024-05-15 | 0.00 | $5.12 | 202146 |
| 2024-05-14 | -11.54 | $5.05 | 129546 |
| 2024-05-13 | -11.54 | $5.05 | 66018 |
| 2024-05-10 | 0.00 | $5.07 | 174936 |
| 2024-05-09 | -12.50 | $5.03 | 137500 |
| 2024-05-08 | -26.92 | $5.01 | 125104 |
| 2024-05-07 | -23.08 | $5.02 | 153412 |
| 2024-05-06 | -37.93 | $5.00 | 149100 |
| 2024-05-03 | -58.62 | $4.94 | 113230 |
| 2024-05-02 | -68.97 | $4.91 | 283900 |
| 2024-05-01 | -80.00 | $4.88 | 215900 |
| 2024-04-30 | -83.33 | $4.87 | 240747 |
| 2024-04-29 | -63.33 | $4.93 | 249528 |
| 2024-04-26 | -70.00 | $4.91 | 146514 |
| 2024-04-25 | -90.00 | $4.85 | 152700 |
| 2024-04-24 | -79.31 | $4.89 | 88000 |
| 2024-04-23 | -89.66 | $4.86 | 107700 |
| 2024-04-22 | -100.00 | $4.83 | 128320 |
| 2024-04-19 | -92.86 | $4.86 | 114200 |
| 2024-04-18 | -100.00 | $4.89 | 87113 |
| 2024-04-17 | -57.89 | $5.01 | 214500 |
| 2024-04-16 | -89.47 | $4.95 | 116800 |
| 2024-04-15 | -85.00 | $4.95 | 242856 |
| 2024-04-12 | -55.00 | $5.01 | 152600 |
| 2024-04-11 | -30.00 | $5.06 | 88500 |
| 2024-04-10 | -55.00 | $5.01 | 117200 |
| 2024-04-09 | -20.00 | $5.08 | 51100 |
| 2024-04-08 | -15.00 | $5.09 | 61017 |
| 2024-04-05 | -15.00 | $5.09 | 119441 |
| 2024-04-04 | -55.00 | $5.01 | 204800 |
| 2024-04-03 | -25.00 | $5.07 | 149300 |
| 2024-04-02 | -50.00 | $5.02 | 96110 |
| 2024-04-01 | -40.00 | $5.04 | 178200 |
| 2024-03-28 | -20.00 | $5.08 | 113736 |
| 2024-03-27 | -20.00 | $5.08 | 139900 |
| 2024-03-26 | -25.00 | $5.07 | 81746 |
| 2024-03-25 | -25.00 | $5.07 | 172730 |
| 2024-03-22 | -15.00 | $5.09 | 108400 |
| 2024-03-21 | -6.90 | $5.10 | 186646 |
| 2024-03-20 | -15.38 | $5.05 | 183800 |
| 2024-03-19 | -42.31 | $4.98 | 83500 |
| 2024-03-18 | -61.54 | $4.93 | 89307 |
| 2024-03-15 | -61.54 | $4.93 | 79017 |
| 2024-03-14 | -61.54 | $4.93 | 228325 |
| 2024-03-13 | -11.54 | $5.06 | 117811 |
| 2024-03-12 | -26.92 | $5.02 | 125200 |
| 2024-03-11 | -34.62 | $5.00 | 129811 |
| 2024-03-08 | -15.38 | $5.05 | 172704 |
| 2024-03-07 | -7.69 | $5.07 | 202015 |
| 2024-03-06 | -25.00 | $5.01 | 187300 |
| 2024-03-05 | -37.50 | $4.98 | 189700 |
| 2024-03-04 | -25.00 | $5.01 | 214542 |
| 2024-03-01 | -19.23 | $5.02 | 215529 |
| 2024-02-29 | -33.33 | $4.97 | 126421 |
| 2024-02-28 | -41.94 | $4.94 | 53700 |
| 2024-02-27 | -35.48 | $4.96 | 124115 |
| 2024-02-26 | -34.38 | $4.96 | 129950 |
| 2024-02-23 | -34.38 | $4.96 | 330000 |
| 2024-02-22 | -34.29 | $4.95 | 71100 |
| 2024-02-21 | -45.24 | $4.88 | 97300 |
| 2024-02-20 | -43.18 | $4.88 | 257400 |
| 2024-02-16 | -25.00 | $4.96 | 69640 |
| 2024-02-15 | -17.02 | $4.99 | 142213 |
| 2024-02-14 | -10.42 | $5.02 | 117200 |
| 2024-02-13 | -35.42 | $4.90 | 130600 |
| 2024-02-12 | -10.42 | $5.02 | 155308 |
| 2024-02-09 | 0.00 | $5.02 | 121437 |
| 2024-02-08 | -5.00 | $4.97 | 170500 |
| 2024-02-07 | -2.56 | $4.97 | 130200 |
| 2024-02-06 | -3.03 | $4.91 | 129035 |
| 2024-02-05 | -6.67 | $4.87 | 82508 |
| 2024-02-02 | -10.00 | $4.86 | 392702 |
| 2024-02-01 | -3.85 | $4.84 | 362900 |
| 2024-01-31 | -29.17 | $4.76 | 226223 |
| 2024-01-30 | -4.17 | $4.82 | 307923 |
| 2024-01-29 | -4.35 | $4.81 | 268503 |
| 2024-01-26 | -5.26 | $4.77 | 138900 |
| 2024-01-25 | -5.56 | $4.76 | 155203 |
| 2024-01-24 | -20.00 | $4.71 | 195418 |
| 2024-01-23 | -60.00 | $4.65 | 157400 |
| 2024-01-22 | -53.33 | $4.66 | 199700 |
| 2024-01-19 | -60.00 | $4.65 | 229135 |
| 2024-01-18 | -86.67 | $4.61 | 210312 |
| 2024-01-17 | -64.29 | $4.65 | 156164 |
| 2024-01-16 | -42.86 | $4.68 | 102900 |
| 2024-01-12 | -21.43 | $4.71 | 97800 |
| 2024-01-11 | -16.67 | $4.70 | 101600 |
| 2024-01-10 | -5.56 | $4.72 | 91615 |
| 2024-01-09 | -22.22 | $4.69 | 150800 |
| 2024-01-08 | -22.22 | $4.69 | 105600 |
| 2024-01-05 | -44.44 | $4.65 | 101816 |
| 2024-01-04 | -52.63 | $4.63 | 163223 |
| 2024-01-03 | -63.16 | $4.61 | 198007 |
| 2024-01-02 | -42.11 | $4.65 | 176900 |
| 2023-12-29 | -15.79 | $4.70 | 269835 |
| 2023-12-28 | -15.79 | $4.70 | 332300 |
| 2023-12-27 | -15.79 | $4.70 | 383030 |
| 2023-12-26 | -21.05 | $4.69 | 346100 |
| 2023-12-22 | -31.58 | $4.67 | 199000 |
| 2023-12-21 | -42.11 | $4.65 | 153601 |
| 2023-12-20 | -26.32 | $4.68 | 473548 |
| 2023-12-19 | -10.53 | $4.71 | 399200 |
| 2023-12-18 | -11.76 | $4.69 | 161449 |
| 2023-12-15 | -20.00 | $4.67 | 133100 |
| 2023-12-14 | -15.00 | $4.68 | 204936 |
| 2023-12-13 | 0.00 | $4.69 | 211043 |
| 2023-12-12 | -47.06 | $4.60 | 153200 |
| 2023-12-11 | -28.00 | $4.61 | 137542 |
| 2023-12-08 | -32.00 | $4.60 | 82900 |
| 2023-12-07 | -34.62 | $4.59 | 141600 |
| 2023-12-06 | -35.48 | $4.57 | 104026 |
| 2023-12-05 | -41.94 | $4.55 | 108515 |
| 2023-12-04 | -19.35 | $4.62 | 176500 |
| 2023-12-01 | 0.00 | $4.68 | 215600 |
| 2023-11-30 | -18.42 | $4.61 | 130200 |
| 2023-11-29 | -18.37 | $4.59 | 172100 |
| 2023-11-28 | -15.38 | $4.60 | 126500 |
| 2023-11-27 | -18.18 | $4.58 | 134200 |
| 2023-11-24 | -8.62 | $4.63 | 102000 |
| 2023-11-22 | -13.33 | $4.60 | 227202 |
| 2023-11-21 | -20.00 | $4.56 | 101900 |
| 2023-11-20 | -18.33 | $4.57 | 126300 |
| 2023-11-17 | -21.67 | $4.55 | 262229 |
| 2023-11-16 | -21.67 | $4.55 | 114016 |
| 2023-11-15 | -13.33 | $4.60 | 99115 |
| 2023-11-14 | -1.82 | $4.62 | 128026 |
| 2023-11-13 | -17.31 | $4.51 | 118300 |
| 2023-11-10 | -26.92 | $4.46 | 90400 |
| 2023-11-09 | -34.62 | $4.42 | 164200 |
| 2023-11-08 | -25.00 | $4.47 | 131300 |
| 2023-11-07 | -19.23 | $4.50 | 64900 |
| 2023-11-06 | -23.08 | $4.48 | 139000 |
| 2023-11-03 | -21.15 | $4.49 | 149600 |
| 2023-11-02 | -14.29 | $4.44 | 159300 |
| 2023-11-01 | -52.38 | $4.28 | 214338 |
| 2023-10-31 | -71.43 | $4.20 | 194806 |
| 2023-10-30 | -78.57 | $4.17 | 143200 |
| 2023-10-27 | -88.10 | $4.13 | 268736 |
| 2023-10-26 | -80.95 | $4.16 | 118120 |
| 2023-10-25 | -87.88 | $4.21 | 214500 |
| 2023-10-24 | -75.76 | $4.25 | 132143 |
| 2023-10-23 | -84.85 | $4.22 | 206011 |
| 2023-10-20 | -100.00 | $4.23 | 138834 |
| 2023-10-19 | -77.27 | $4.33 | 126700 |
| 2023-10-18 | -54.17 | $4.39 | 221910 |
| 2023-10-17 | -58.54 | $4.45 | 269700 |
| 2023-10-16 | -60.98 | $4.44 | 267007 |
| 2023-10-13 | -79.07 | $4.37 | 344900 |
| 2023-10-12 | -67.44 | $4.42 | 189900 |
| 2023-10-11 | -63.04 | $4.45 | 266600 |
| 2023-10-10 | -58.70 | $4.47 | 194200 |
| 2023-10-09 | -73.91 | $4.40 | 175146 |
| 2023-10-06 | -79.59 | $4.38 | 179143 |
| 2023-10-05 | -97.87 | $4.31 | 108800 |
| 2023-10-04 | -93.62 | $4.33 | 213145 |
| 2023-10-03 | -100.00 | $4.33 | 232607 |
| 2023-10-02 | -82.69 | $4.42 | 252130 |
| 2023-09-29 | -81.48 | $4.43 | 174300 |
| 2023-09-28 | -84.21 | $4.42 | 108500 |
| 2023-09-27 | -92.98 | $4.37 | 315000 |
| 2023-09-26 | -100.00 | $4.33 | 211233 |
| 2023-09-25 | -87.04 | $4.43 | 409238 |
| 2023-09-22 | -100.00 | $4.43 | 147200 |
| 2023-09-21 | -91.11 | $4.49 | 277600 |
| 2023-09-20 | -96.88 | $4.59 | 312336 |
| 2023-09-19 | -96.15 | $4.65 | 178100 |
| 2023-09-18 | -88.46 | $4.67 | 102533 |
| 2023-09-15 | -88.46 | $4.67 | 133412 |
| 2023-09-14 | -73.08 | $4.71 | 239316 |
| 2023-09-13 | -100.00 | $4.64 | 334000 |
| 2023-09-12 | -100.00 | $4.68 | 108831 |
| 2023-09-11 | -84.62 | $4.74 | 91627 |
| 2023-09-08 | -92.59 | $4.72 | 113835 |
| 2023-09-07 | -80.00 | $4.77 | 151110 |
| 2023-09-06 | -91.67 | $4.73 | 161304 |
| 2023-09-05 | -72.22 | $4.80 | 173200 |
| 2023-09-01 | -63.89 | $4.83 | 191713 |
| 2023-08-31 | -55.56 | $4.86 | 220303 |
| 2023-08-30 | -58.33 | $4.85 | 180100 |
| 2023-08-29 | -63.89 | $4.83 | 222800 |
| 2023-08-28 | -80.49 | $4.78 | 94927 |
| 2023-08-25 | -88.64 | $4.75 | 132200 |
| 2023-08-24 | -90.91 | $4.74 | 216700 |
| 2023-08-23 | -65.91 | $4.85 | 123041 |
| 2023-08-22 | -84.09 | $4.77 | 121516 |
| 2023-08-21 | -84.09 | $4.77 | 152841 |
| 2023-08-18 | -88.64 | $4.75 | 89926 |
| 2023-08-17 | -100.00 | $4.75 | 213300 |
| 2023-08-16 | -96.00 | $4.90 | 163300 |
| 2023-08-15 | -92.86 | $4.92 | 211400 |
| 2023-08-14 | -78.57 | $4.96 | 115400 |
| 2023-08-11 | -96.15 | $4.93 | 76900 |
| 2023-08-10 | -80.00 | $4.98 | 152800 |
| 2023-08-09 | -76.00 | $4.99 | 240800 |
| 2023-08-08 | -68.00 | $5.01 | 175150 |
| 2023-08-07 | -64.00 | $5.02 | 172603 |
| 2023-08-04 | -73.33 | $4.96 | 164222 |
| 2023-08-03 | -73.33 | $4.96 | 115500 |
| 2023-08-02 | -53.33 | $5.02 | 192125 |
| 2023-08-01 | -30.00 | $5.09 | 281500 |
| 2023-07-31 | -16.67 | $5.13 | 169400 |
| 2023-07-28 | -33.33 | $5.08 | 171300 |
| 2023-07-27 | -60.00 | $5.00 | 179336 |
| 2023-07-26 | -51.52 | $5.01 | 166000 |
| 2023-07-25 | -54.29 | $4.99 | 295623 |
| 2023-07-24 | -35.90 | $5.04 | 212900 |
| 2023-07-21 | -38.46 | $5.03 | 373641 |
| 2023-07-20 | -33.33 | $5.05 | 343200 |
| 2023-07-19 | -10.26 | $5.14 | 173800 |
| 2023-07-18 | 0.00 | $5.16 | 302918 |
| 2023-07-17 | -11.43 | $5.10 | 214418 |
| 2023-07-14 | -20.00 | $5.07 | 134126 |
| 2023-07-13 | -8.57 | $5.11 | 156023 |
| 2023-07-12 | -6.45 | $5.08 | 272100 |
| 2023-07-11 | -29.41 | $5.00 | 319400 |
| 2023-07-10 | -64.71 | $4.88 | 143440 |
| 2023-07-07 | -23.53 | $5.02 | 440421 |
| 2023-07-06 | -23.53 | $5.02 | 292300 |
| 2023-07-05 | -16.22 | $5.04 | 361900 |
| 2023-07-03 | 0.00 | $5.10 | 313728 |
| 2023-06-30 | -3.13 | $5.01 | 430303 |
| 2023-06-29 | -20.59 | $4.92 | 125800 |
| 2023-06-28 | -18.92 | $4.92 | 313100 |
| 2023-06-27 | -21.05 | $4.91 | 199848 |
| 2023-06-26 | -34.88 | $4.84 | 365700 |
| 2023-06-23 | -46.51 | $4.79 | 71400 |
| 2023-06-22 | -33.33 | $4.84 | 155412 |
| 2023-06-21 | -35.56 | $4.83 | 256228 |
| 2023-06-20 | -31.11 | $4.85 | 160915 |
| 2023-06-16 | -24.44 | $4.88 | 250100 |
| 2023-06-15 | -8.89 | $4.95 | 215207 |
| 2023-06-14 | -13.33 | $4.93 | 319100 |
| 2023-06-13 | -8.89 | $4.95 | 367800 |
| 2023-06-12 | -16.67 | $4.84 | 281300 |
| 2023-06-09 | -13.89 | $4.85 | 64506 |
| 2023-06-08 | -19.44 | $4.83 | 208421 |
| 2023-06-07 | -13.89 | $4.85 | 270100 |
| 2023-06-06 | -3.45 | $4.82 | 236600 |
| 2023-06-05 | -44.83 | $4.70 | 206781 |
| 2023-06-02 | -10.34 | $4.80 | 122329 |
| 2023-06-01 | -37.93 | $4.72 | 272000 |
| 2023-05-31 | -51.72 | $4.68 | 337342 |
| 2023-05-30 | -73.33 | $4.62 | 147318 |
| 2023-05-26 | -83.87 | $4.59 | 132045 |
| 2023-05-25 | -93.55 | $4.56 | 109937 |
| 2023-05-24 | -87.10 | $4.58 | 229700 |
| 2023-05-23 | -100.00 | $4.59 | 523903 |
| 2023-05-22 | -60.87 | $4.71 | 266216 |
| 2023-05-19 | -69.57 | $4.69 | 133900 |
| 2023-05-18 | -52.17 | $4.73 | 329600 |
| 2023-05-17 | -43.48 | $4.75 | 206000 |
| 2023-05-16 | -51.85 | $4.75 | 304419 |
| 2023-05-15 | -60.61 | $4.75 | 142737 |
| 2023-05-12 | -60.61 | $4.75 | 124900 |
| 2023-05-11 | -51.52 | $4.78 | 136003 |
| 2023-05-10 | -57.58 | $4.76 | 224905 |
| 2023-05-09 | -72.73 | $4.71 | 179827 |
| 2023-05-08 | -48.48 | $4.79 | 142544 |
| 2023-05-05 | -54.55 | $4.77 | 212752 |
| 2023-05-04 | -90.91 | $4.65 | 169900 |
| 2023-05-03 | -100.00 | $4.69 | 91321 |
| 2023-05-02 | -81.48 | $4.74 | 139100 |
| 2023-05-01 | -51.85 | $4.82 | 139934 |
| 2023-04-28 | -59.26 | $4.80 | 250300 |
| 2023-04-27 | -77.78 | $4.75 | 189941 |
| 2023-04-26 | -58.62 | $4.79 | 425132 |
| 2023-04-25 | -80.65 | $4.71 | 165600 |
| 2023-04-24 | -67.74 | $4.75 | 144900 |
| 2023-04-21 | -61.29 | $4.77 | 169800 |
| 2023-04-20 | -64.71 | $4.74 | 136629 |
| 2023-04-19 | -38.24 | $4.83 | 173343 |
| 2023-04-18 | -17.65 | $4.90 | 288800 |
| 2023-04-17 | -19.51 | $4.88 | 202729 |
| 2023-04-14 | -17.07 | $4.89 | 198700 |
| 2023-04-13 | -34.15 | $4.82 | 225919 |
| 2023-04-12 | -26.83 | $4.85 | 129927 |
| 2023-04-11 | -29.27 | $4.84 | 191348 |
| 2023-04-10 | -19.51 | $4.88 | 130717 |
| 2023-04-06 | -9.76 | $4.92 | 190300 |
| 2023-04-05 | -17.07 | $4.89 | 173250 |
| 2023-04-04 | -9.76 | $4.92 | 287900 |
| 2023-04-03 | -14.29 | $4.91 | 367971 |
| 2023-03-31 | -19.05 | $4.89 | 417046 |
| 2023-03-30 | -52.38 | $4.75 | 125932 |
| 2023-03-29 | -59.52 | $4.72 | 171609 |
| 2023-03-28 | -73.81 | $4.66 | 176100 |
| 2023-03-27 | -64.29 | $4.70 | 125816 |
| 2023-03-24 | -59.52 | $4.72 | 111912 |
| 2023-03-23 | -69.05 | $4.68 | 311806 |
| 2023-03-22 | -76.19 | $4.65 | 295650 |
| 2023-03-21 | -52.38 | $4.75 | 261600 |
| 2023-03-20 | -78.57 | $4.64 | 187100 |
| 2023-03-17 | -92.68 | $4.59 | 122800 |
| 2023-03-16 | -73.91 | $4.68 | 252314 |
| 2023-03-15 | -93.88 | $4.64 | 396211 |
| 2023-03-14 | -59.18 | $4.81 | 380235 |
| 2023-03-13 | -81.63 | $4.70 | 363538 |
| 2023-03-10 | -92.68 | $4.72 | 225813 |
| 2023-03-09 | -90.32 | $4.82 | 236529 |
| 2023-03-08 | -76.67 | $4.87 | 82100 |
| 2023-03-07 | -76.67 | $4.87 | 202800 |
| 2023-03-06 | -56.67 | $4.93 | 212200 |
| 2023-03-03 | -56.67 | $4.93 | 345534 |
| 2023-03-02 | -80.56 | $4.87 | 199042 |
| 2023-03-01 | -69.44 | $4.91 | 188400 |
| 2023-02-28 | -75.00 | $4.89 | 247797 |
| 2023-02-27 | -72.22 | $4.90 | 175000 |
| 2023-02-24 | -75.00 | $4.89 | 195900 |
| 2023-02-23 | -69.44 | $4.91 | 299115 |
| 2023-02-22 | -83.33 | $4.86 | 240500 |
| 2023-02-21 | -75.00 | $4.89 | 323517 |
| 2023-02-17 | -78.57 | $4.94 | 206700 |
| 2023-02-16 | -71.43 | $4.96 | 376728 |
| 2023-02-15 | -28.57 | $5.08 | 396229 |
| 2023-02-14 | -48.28 | $5.03 | 146446 |
| 2023-02-13 | -53.33 | $5.02 | 306300 |
| 2023-02-10 | -76.67 | $4.95 | 357143 |
| 2023-02-09 | -73.33 | $4.96 | 378400 |
| 2023-02-08 | -48.65 | $5.00 | 445200 |
| 2023-02-07 | -47.37 | $5.01 | 187300 |
| 2023-02-06 | -61.90 | $4.97 | 337512 |
| 2023-02-03 | -45.24 | $5.04 | 150100 |
| 2023-02-02 | -23.81 | $5.13 | 676516 |
| 2023-02-01 | -38.10 | $5.07 | 386500 |
| 2023-01-31 | -54.76 | $5.00 | 279700 |
| 2023-01-30 | -69.05 | $4.94 | 342845 |
| 2023-01-27 | -45.24 | $5.04 | 284800 |
| 2023-01-26 | -47.62 | $5.03 | 213100 |
| 2023-01-25 | -52.38 | $5.01 | 284206 |
| 2023-01-24 | -53.33 | $5.02 | 363818 |
| 2023-01-23 | -60.00 | $4.99 | 473827 |
| 2023-01-20 | -72.22 | $4.96 | 657834 |
| 2023-01-19 | -71.67 | $4.98 | 202718 |
| 2023-01-18 | -63.77 | $5.06 | 536883 |
| 2023-01-17 | -58.75 | $5.14 | 366700 |
| 2023-01-13 | -59.76 | $5.14 | 367600 |
| 2023-01-12 | -69.15 | $5.10 | 529857 |
| 2023-01-11 | -71.29 | $5.10 | 1.1M |
| 2023-01-10 | -74.12 | $5.19 | 267600 |
| 2023-01-09 | -84.71 | $5.10 | 440695 |
| 2023-01-06 | -78.82 | $5.15 | 412000 |
| 2023-01-05 | -78.82 | $5.15 | 352400 |
| 2023-01-04 | -78.82 | $5.15 | 295875 |
| 2023-01-03 | -80.90 | $5.14 | 354300 |
| 2022-12-30 | -89.13 | $5.07 | 512533 |
| 2022-12-29 | -91.30 | $5.05 | 445800 |
| 2022-12-28 | -96.74 | $5.00 | 450324 |
| 2022-12-27 | -100.00 | $5.08 | 631700 |
| 2022-12-23 | -87.50 | $5.19 | 460418 |
| 2022-12-22 | -91.25 | $5.16 | 536833 |
| 2022-12-21 | -96.97 | $5.25 | 949300 |
| 2022-12-20 | -95.00 | $5.32 | 514400 |
| 2022-12-19 | -96.23 | $5.41 | 539552 |
| 2022-12-16 | -90.63 | $5.55 | 614700 |
| 2022-12-15 | -95.24 | $5.55 | 670472 |
| 2022-12-14 | -90.36 | $5.63 | 441200 |
| 2022-12-13 | -85.54 | $5.67 | 489615 |
| 2022-12-12 | -83.13 | $5.69 | 292700 |
| 2022-12-09 | -93.98 | $5.60 | 182041 |
| 2022-12-08 | -89.16 | $5.64 | 208900 |
| 2022-12-07 | -91.57 | $5.62 | 260210 |
| 2022-12-06 | -96.39 | $5.58 | 302905 |
| 2022-12-05 | -85.71 | $5.66 | 448500 |
| 2022-12-02 | -60.92 | $5.85 | 349200 |
| 2022-12-01 | -67.82 | $5.79 | 312306 |
| 2022-11-30 | -78.16 | $5.70 | 454200 |
| 2022-11-29 | -93.10 | $5.57 | 370536 |
| 2022-11-28 | -88.51 | $5.61 | 647940 |
| 2022-11-25 | -75.86 | $5.72 | 280215 |
| 2022-11-23 | -70.97 | $5.72 | 825106 |
| 2022-11-22 | -67.74 | $5.75 | 722001 |
| 2022-11-21 | -61.46 | $5.79 | 495436 |
| 2022-11-18 | -53.40 | $5.83 | 507800 |
| 2022-11-17 | -38.84 | $5.98 | 463200 |
| 2022-11-16 | -15.53 | $6.22 | 346600 |
| 2022-11-15 | -4.04 | $6.30 | 462243 |
| 2022-11-14 | -18.09 | $6.12 | 265037 |
| 2022-11-11 | -1.20 | $6.17 | 217005 |
| 2022-11-10 | 0.00 | $6.07 | 339324 |
| 2022-11-09 | -40.98 | $5.68 | 98247 |
| 2022-11-08 | -29.51 | $5.75 | 287120 |
| 2022-11-07 | -27.87 | $5.76 | 301900 |
| 2022-11-04 | -54.10 | $5.60 | 266100 |
| 2022-11-03 | -40.98 | $5.68 | 192121 |
| 2022-11-02 | -42.62 | $5.67 | 210150 |
| 2022-11-01 | -9.84 | $5.87 | 280374 |
| 2022-10-31 | -32.26 | $5.74 | 212100 |
| 2022-10-28 | -41.94 | $5.68 | 151700 |
| 2022-10-27 | -58.06 | $5.58 | 223800 |
| 2022-10-26 | -70.97 | $5.50 | 162424 |
| 2022-10-25 | -67.74 | $5.52 | 262500 |
| 2022-10-24 | -83.87 | $5.42 | 276800 |
| 2022-10-21 | -83.87 | $5.42 | 272200 |
| 2022-10-20 | -77.42 | $5.46 | 185700 |
| 2022-10-19 | -69.23 | $5.56 | 200531 |
| 2022-10-18 | -66.35 | $5.67 | 227800 |
| 2022-10-17 | -79.82 | $5.55 | 261020 |
| 2022-10-14 | -91.20 | $5.43 | 119747 |
| 2022-10-13 | -85.23 | $5.54 | 212417 |
| 2022-10-12 | -94.19 | $5.45 | 118800 |
| 2022-10-11 | -90.32 | $5.51 | 210347 |
| 2022-10-10 | -98.05 | $5.44 | 206144 |
| 2022-10-07 | -93.68 | $5.54 | 156310 |
| 2022-10-06 | -85.63 | $5.68 | 182620 |
| 2022-10-05 | -82.76 | $5.73 | 186800 |
| 2022-10-04 | -73.56 | $5.89 | 422900 |
| 2022-10-03 | -81.03 | $5.76 | 338926 |
| 2022-09-30 | -92.53 | $5.56 | 178924 |
| 2022-09-29 | -93.68 | $5.54 | 213000 |
| 2022-09-28 | -81.03 | $5.76 | 295423 |
| 2022-09-27 | -95.45 | $5.51 | 209000 |
| 2022-09-26 | -98.26 | $5.54 | 209884 |
| 2022-09-23 | -93.62 | $5.64 | 423300 |
| 2022-09-22 | -96.73 | $5.92 | 284305 |
| 2022-09-21 | -99.21 | $6.14 | 365700 |
| 2022-09-20 | -93.91 | $6.32 | 272308 |
| 2022-09-19 | -92.00 | $6.48 | 360100 |
| 2022-09-16 | -91.01 | $6.68 | 269400 |
| 2022-09-15 | -77.88 | $6.83 | 213500 |
| 2022-09-14 | -84.82 | $6.77 | 146100 |
| 2022-09-13 | -89.29 | $6.72 | 513145 |
| 2022-09-12 | -79.12 | $7.00 | 160800 |
| 2022-09-09 | -85.87 | $6.94 | 122827 |
| 2022-09-08 | -88.42 | $6.92 | 112511 |
| 2022-09-07 | -93.68 | $6.87 | 191843 |
| 2022-09-06 | -98.91 | $6.85 | 219346 |
| 2022-09-02 | -96.51 | $6.93 | 106716 |
| 2022-09-01 | -97.67 | $6.92 | 174911 |
| 2022-08-31 | -96.63 | $7.07 | 152900 |
| 2022-08-30 | -94.38 | $7.09 | 142800 |
| 2022-08-29 | -87.50 | $7.16 | 166300 |
| 2022-08-26 | -100.00 | $7.20 | 110400 |
| 2022-08-25 | -76.39 | $7.38 | 110800 |
| 2022-08-24 | -86.11 | $7.31 | 91700 |
| 2022-08-23 | -87.50 | $7.30 | 124000 |
| 2022-08-22 | -93.06 | $7.26 | 132000 |
| 2022-08-19 | -73.53 | $7.43 | 154800 |
| 2022-08-18 | -58.82 | $7.53 | 141100 |
| 2022-08-17 | -39.19 | $7.64 | 367727 |
| 2022-08-16 | -36.49 | $7.66 | 184508 |
| 2022-08-15 | -33.78 | $7.68 | 178400 |
| 2022-08-12 | -36.49 | $7.66 | 115549 |
| 2022-08-11 | -35.14 | $7.67 | 179729 |
| 2022-08-10 | -36.49 | $7.66 | 213627 |
| 2022-08-09 | -44.59 | $7.60 | 130882 |
| 2022-08-08 | -56.76 | $7.51 | 144110 |
| 2022-08-05 | -51.35 | $7.55 | 257700 |
| 2022-08-04 | -35.14 | $7.67 | 206200 |
| 2022-08-03 | -10.29 | $7.80 | 223902 |
| 2022-08-02 | -3.85 | $7.69 | 233442 |
| 2022-08-01 | -7.84 | $7.66 | 211642 |
| 2022-07-29 | -3.13 | $7.63 | 206713 |
| 2022-07-28 | -12.50 | $7.50 | 181147 |
| 2022-07-27 | -33.33 | $7.37 | 198600 |
| 2022-07-26 | -50.00 | $7.28 | 113143 |
| 2022-07-25 | -42.59 | $7.32 | 110200 |
| 2022-07-22 | -48.15 | $7.29 | 102500 |
| 2022-07-21 | -30.16 | $7.36 | 171238 |
| 2022-07-20 | -33.82 | $7.32 | 195303 |
| 2022-07-19 | -26.47 | $7.37 | 134128 |
| 2022-07-18 | -40.79 | $7.24 | 100228 |
| 2022-07-15 | -17.11 | $7.42 | 386456 |
| 2022-07-14 | -25.00 | $7.36 | 166503 |
| 2022-07-13 | -44.23 | $7.37 | 137200 |
| 2022-07-12 | -42.59 | $7.41 | 75141 |
| 2022-07-11 | -49.58 | $7.39 | 133688 |
| 2022-07-08 | -47.79 | $7.50 | 83433 |
| 2022-07-07 | -49.65 | $7.50 | 93700 |
| 2022-07-06 | -53.19 | $7.45 | 76200 |
| 2022-07-05 | -48.23 | $7.52 | 247019 |
| 2022-07-01 | -56.03 | $7.41 | 172700 |
| 2022-06-30 | -60.28 | $7.35 | 176134 |
| 2022-06-29 | -59.57 | $7.36 | 136720 |
| 2022-06-28 | -63.12 | $7.31 | 172012 |
| 2022-06-27 | -65.96 | $7.27 | 80600 |
| 2022-06-24 | -64.54 | $7.29 | 126200 |
| 2022-06-23 | -82.27 | $7.04 | 108719 |
| 2022-06-22 | -91.49 | $6.91 | 317200 |
| 2022-06-21 | -81.56 | $7.05 | 198633 |
| 2022-06-17 | -96.45 | $6.84 | 273700 |
| 2022-06-16 | -100.00 | $6.81 | 401445 |
| 2022-06-15 | -85.71 | $7.44 | 281424 |
| 2022-06-14 | -93.62 | $7.40 | 319800 |
| 2022-06-13 | -86.21 | $7.53 | 309418 |
| 2022-06-10 | -37.93 | $7.95 | 255400 |
| 2022-06-09 | -31.03 | $8.01 | 113908 |
| 2022-06-08 | -18.39 | $8.12 | 143844 |
| 2022-06-07 | -19.54 | $8.11 | 254808 |
| 2022-06-06 | -28.74 | $8.03 | 175526 |
| 2022-06-03 | -49.45 | $7.87 | 135637 |
| 2022-06-02 | -41.05 | $7.97 | 216100 |
| 2022-06-01 | -51.46 | $7.91 | 215200 |
| 2022-05-31 | -51.46 | $7.91 | 277721 |
| 2022-05-27 | -54.39 | $7.93 | 168238 |
| 2022-05-26 | -68.03 | $7.80 | 247600 |
| 2022-05-25 | -81.97 | $7.63 | 172700 |
| 2022-05-24 | -90.98 | $7.52 | 288000 |
| 2022-05-23 | -87.50 | $7.79 | 264886 |
| 2022-05-20 | -76.79 | $7.91 | 132300 |
| 2022-05-19 | -74.58 | $7.95 | 166900 |
| 2022-05-18 | -62.67 | $8.21 | 153839 |
| 2022-05-17 | -58.00 | $8.28 | 174509 |
| 2022-05-16 | -76.67 | $8.00 | 215012 |
| 2022-05-13 | -77.12 | $8.00 | 199810 |
| 2022-05-12 | -88.24 | $7.83 | 320100 |
| 2022-05-11 | -97.20 | $7.79 | 229800 |
| 2022-05-10 | -93.62 | $7.86 | 286000 |
| 2022-05-09 | -98.55 | $7.82 | 218938 |
| 2022-05-06 | -89.34 | $8.19 | 231630 |
| 2022-05-05 | -95.90 | $8.11 | 274111 |
| 2022-05-04 | -70.16 | $8.43 | 256523 |
| 2022-05-03 | -93.13 | $8.24 | 222100 |
| 2022-05-02 | -86.01 | $8.35 | 207934 |
| 2022-04-29 | -99.21 | $8.33 | 206141 |
| 2022-04-28 | -81.45 | $8.57 | 152003 |
| 2022-04-27 | -95.16 | $8.40 | 129831 |
| 2022-04-26 | -96.77 | $8.38 | 121648 |
| 2022-04-25 | -79.49 | $8.65 | 247400 |
| 2022-04-22 | -98.98 | $8.61 | 207400 |
| 2022-04-21 | -81.52 | $8.83 | 231405 |
| 2022-04-20 | -58.70 | $9.04 | 162339 |
| 2022-04-19 | -66.30 | $8.97 | 158300 |
| 2022-04-18 | -92.39 | $8.73 | 302600 |
| 2022-04-14 | -79.71 | $9.03 | 296800 |
| 2022-04-13 | -72.46 | $9.08 | 149300 |
| 2022-04-12 | -91.30 | $8.95 | 183600 |
| 2022-04-11 | -78.08 | $9.01 | 111538 |
| 2022-04-08 | -52.05 | $9.20 | 111600 |
| 2022-04-07 | -64.38 | $9.11 | 169500 |
| 2022-04-06 | -57.53 | $9.16 | 165000 |
| 2022-04-05 | -28.77 | $9.37 | 162800 |
| 2022-04-04 | -14.47 | $9.47 | 108820 |
| 2022-04-01 | -11.27 | $9.45 | 157341 |
| 2022-03-31 | -16.90 | $9.41 | 109100 |
| 2022-03-30 | -18.31 | $9.40 | 119602 |
| 2022-03-29 | -5.88 | $9.46 | 174606 |
| 2022-03-28 | -18.46 | $9.35 | 99300 |
| 2022-03-25 | -30.77 | $9.27 | 139231 |
| 2022-03-24 | -36.92 | $9.23 | 226108 |
| 2022-03-23 | -31.40 | $9.20 | 187345 |
| 2022-03-22 | -6.98 | $9.41 | 223900 |
| 2022-03-21 | -50.00 | $9.04 | 114500 |
| 2022-03-18 | -49.51 | $9.13 | 110519 |
| 2022-03-17 | -57.98 | $9.11 | 132442 |
| 2022-03-16 | -57.14 | $9.21 | 201900 |
| 2022-03-15 | -75.71 | $8.95 | 136837 |
| 2022-03-14 | -81.43 | $8.87 | 217200 |
| 2022-03-11 | -67.14 | $9.07 | 188800 |
| 2022-03-10 | -63.76 | $9.15 | 216121 |
| 2022-03-09 | -69.13 | $9.07 | 216402 |
| 2022-03-08 | -75.84 | $8.97 | 288048 |
| 2022-03-07 | -83.22 | $8.86 | 212200 |
| 2022-03-04 | -63.09 | $9.16 | 166527 |
| 2022-03-03 | -55.03 | $9.28 | 195124 |
| 2022-03-02 | -48.32 | $9.38 | 173216 |
| 2022-03-01 | -59.73 | $9.21 | 212900 |
| 2022-02-28 | -47.65 | $9.39 | 181800 |
| 2022-02-25 | -47.65 | $9.39 | 189000 |
| 2022-02-24 | -59.73 | $9.21 | 465348 |
| 2022-02-23 | -95.73 | $8.98 | 225400 |
| 2022-02-22 | -94.69 | $9.03 | 494500 |
| 2022-02-18 | -49.18 | $9.50 | 180227 |
| 2022-02-17 | -41.67 | $9.65 | 212417 |
| 2022-02-16 | -42.93 | $9.93 | 343423 |
| 2022-02-15 | -59.20 | $9.70 | 219142 |
| 2022-02-14 | -76.30 | $9.38 | 255822 |
| 2022-02-11 | -65.40 | $9.61 | 266444 |
| 2022-02-10 | -56.22 | $9.83 | 276700 |
| 2022-02-09 | -48.39 | $10.00 | 357800 |
| 2022-02-08 | -53.00 | $9.90 | 394528 |
| 2022-02-07 | -63.13 | $9.68 | 505283 |
| 2022-02-04 | -55.76 | $9.84 | 274310 |
| 2022-02-03 | -59.45 | $9.76 | 217100 |
| 2022-02-02 | -47.47 | $10.02 | 199500 |
| 2022-02-01 | -48.85 | $9.99 | 249600 |
| 2022-01-31 | -52.07 | $9.92 | 285457 |
| 2022-01-28 | -64.52 | $9.65 | 164835 |
| 2022-01-27 | -73.27 | $9.46 | 258700 |
| 2022-01-26 | -71.89 | $9.49 | 404500 |
| 2022-01-25 | -69.59 | $9.54 | 321719 |
| 2022-01-24 | -62.27 | $9.71 | 1.0M |
| 2022-01-21 | -98.62 | $9.70 | 539700 |
| 2022-01-20 | -98.89 | $10.24 | 251300 |
| 2022-01-19 | -48.28 | $10.71 | 173217 |
| 2022-01-18 | -38.04 | $10.83 | 230938 |
| 2022-01-14 | -45.97 | $10.93 | 256211 |
| 2022-01-13 | -39.52 | $11.01 | 362600 |
| 2022-01-12 | -45.16 | $10.94 | 246925 |
| 2022-01-11 | -58.06 | $10.78 | 236901 |
| 2022-01-10 | -67.46 | $10.67 | 458500 |
| 2022-01-07 | -78.86 | $10.67 | 261400 |
| 2022-01-06 | -83.33 | $10.63 | 447606 |
| 2022-01-05 | -91.74 | $10.69 | 418400 |
| 2022-01-04 | -70.63 | $10.96 | 365026 |
| 2022-01-03 | -76.98 | $10.88 | 420949 |
| 2021-12-31 | -96.03 | $10.64 | 613915 |
| 2021-12-30 | -92.68 | $10.71 | 457000 |
| 2021-12-29 | -91.67 | $10.74 | 564048 |
| 2021-12-28 | -96.09 | $10.83 | 489631 |
| 2021-12-27 | -87.12 | $10.95 | 491200 |
| 2021-12-23 | -83.33 | $11.00 | 553700 |
| 2021-12-22 | -89.44 | $10.95 | 435200 |
| 2021-12-21 | -88.20 | $10.97 | 348800 |
| 2021-12-20 | -97.58 | $10.95 | 284400 |
| 2021-12-17 | -80.13 | $11.41 | 348209 |
| 2021-12-16 | -94.41 | $11.23 | 145100 |
| 2021-12-15 | -90.75 | $11.30 | 251736 |
| 2021-12-14 | -95.48 | $11.33 | 164018 |
| 2021-12-13 | -98.78 | $11.40 | 188500 |
| 2021-12-10 | -91.36 | $11.54 | 168247 |
| 2021-12-09 | -90.74 | $11.55 | 185156 |
| 2021-12-08 | -80.98 | $11.71 | 246079 |
| 2021-12-07 | -79.88 | $11.74 | 227238 |
| 2021-12-06 | -89.35 | $11.58 | 196100 |
| 2021-12-03 | -95.27 | $11.48 | 286410 |
| 2021-12-02 | -87.33 | $11.78 | 278941 |
| 2021-12-01 | -98.67 | $11.61 | 316000 |
| 2021-11-30 | -86.49 | $11.81 | 382511 |
| 2021-11-29 | -89.43 | $11.99 | 315843 |
| 2021-11-26 | -91.87 | $11.96 | 285937 |
| 2021-11-24 | -90.00 | $12.19 | 186019 |
| 2021-11-23 | -86.73 | $12.24 | 245800 |
| 2021-11-22 | -100.00 | $12.27 | 240937 |
| 2021-11-19 | -92.86 | $12.44 | 156200 |
| 2021-11-18 | -89.47 | $12.58 | 200246 |
| 2021-11-17 | -50.88 | $12.80 | 128223 |
| 2021-11-16 | -43.75 | $12.81 | 209200 |
| 2021-11-15 | -46.88 | $12.79 | 175615 |
| 2021-11-12 | -39.39 | $12.83 | 87900 |
| 2021-11-11 | -40.85 | $12.80 | 168449 |
| 2021-11-10 | -24.10 | $12.89 | 115200 |
| 2021-11-09 | -11.22 | $12.98 | 155022 |
| 2021-11-08 | 0.00 | $13.08 | 247332 |
| 2021-11-05 | -18.10 | $12.89 | 267000 |
| 2021-11-04 | -7.14 | $12.94 | 145019 |
| 2021-11-03 | 0.00 | $13.01 | 198600 |
| 2021-11-02 | -5.45 | $12.93 | 178942 |
| 2021-11-01 | -1.82 | $12.97 | 190818 |
| 2021-10-29 | -1.01 | $12.87 | 155100 |
| 2021-10-28 | -1.02 | $12.86 | 250033 |
| 2021-10-27 | -12.09 | $12.69 | 165901 |
| 2021-10-26 | -7.78 | $12.72 | 262436 |
| 2021-10-25 | -5.06 | $12.64 | 161232 |
| 2021-10-22 | -11.69 | $12.57 | 80900 |
| 2021-10-21 | -1.30 | $12.65 | 187100 |
| 2021-10-20 | -16.87 | $12.58 | 136000 |
| 2021-10-19 | -19.28 | $12.56 | 129100 |
| 2021-10-18 | -12.05 | $12.62 | 222053 |
| 2021-10-15 | -32.53 | $12.45 | 119700 |
| 2021-10-14 | -56.60 | $12.35 | 132305 |
| 2021-10-13 | -69.81 | $12.21 | 136342 |
| 2021-10-12 | -80.19 | $12.10 | 171928 |
| 2021-10-11 | -85.85 | $12.04 | 117412 |
| 2021-10-08 | -80.67 | $12.12 | 78341 |
| 2021-10-07 | -78.15 | $12.15 | 133211 |
| 2021-10-06 | -90.76 | $12.00 | 212900 |
| 2021-10-05 | -85.47 | $12.08 | 261435 |
| 2021-10-04 | -97.44 | $11.94 | 234999 |
| 2021-10-01 | -76.85 | $12.25 | 249700 |
| 2021-09-30 | -96.77 | $12.18 | 152358 |
| 2021-09-29 | -89.01 | $12.27 | 94800 |
| 2021-09-28 | -87.91 | $12.28 | 268600 |
| 2021-09-27 | -68.29 | $12.52 | 125200 |
| 2021-09-24 | -64.63 | $12.55 | 80234 |
| 2021-09-23 | -51.22 | $12.66 | 185200 |
| 2021-09-22 | -69.51 | $12.51 | 240400 |
| 2021-09-21 | -87.80 | $12.36 | 248509 |
| 2021-09-20 | -82.93 | $12.40 | 340541 |
| 2021-09-17 | -22.37 | $12.91 | 148700 |
| 2021-09-16 | -27.63 | $12.87 | 91306 |
| 2021-09-15 | -27.63 | $12.87 | 113600 |
| 2021-09-14 | -49.41 | $12.75 | 102300 |
| 2021-09-13 | -40.00 | $12.83 | 171000 |
| 2021-09-10 | -43.53 | $12.80 | 129520 |
| 2021-09-09 | -43.53 | $12.80 | 148700 |
| 2021-09-08 | -40.00 | $12.83 | 188012 |
| 2021-09-07 | -27.06 | $12.94 | 114800 |
| 2021-09-03 | -21.18 | $12.99 | 142812 |
| 2021-09-02 | -25.88 | $12.95 | 155900 |
| 2021-09-01 | -22.35 | $12.98 | 151000 |
| 2021-08-31 | -25.88 | $12.95 | 162700 |
| 2021-08-30 | -43.53 | $12.80 | 124539 |
| 2021-08-27 | -44.71 | $12.79 | 118409 |
| 2021-08-26 | -51.76 | $12.73 | 131300 |
| 2021-08-25 | -36.47 | $12.86 | 112400 |
| 2021-08-24 | -37.21 | $12.85 | 156106 |
| 2021-08-23 | -62.79 | $12.63 | 214619 |
| 2021-08-20 | -75.58 | $12.52 | 164800 |
| 2021-08-19 | -93.02 | $12.37 | 318000 |
| 2021-08-18 | -54.65 | $12.70 | 248361 |
| 2021-08-17 | -27.91 | $12.93 | 560126 |
| 2021-08-16 | 0.00 | $13.14 | 296138 |
| 2021-08-13 | -1.80 | $13.06 | 201922 |
| 2021-08-12 | -4.72 | $12.98 | 321036 |
| 2021-08-11 | -7.84 | $12.91 | 163023 |
| 2021-08-10 | -7.84 | $12.91 | 163403 |
| 2021-08-09 | -11.76 | $12.87 | 203528 |
| 2021-08-06 | -8.82 | $12.90 | 238842 |
| 2021-08-05 | -4.17 | $12.89 | 217142 |
| 2021-08-04 | 0.00 | $12.83 | 208426 |
| 2021-08-03 | 0.00 | $12.73 | 211100 |
| 2021-08-02 | -2.90 | $12.62 | 309900 |
| 2021-07-30 | -21.88 | $12.45 | 184746 |
| 2021-07-29 | -24.59 | $12.41 | 217819 |
| 2021-07-28 | -43.96 | $12.46 | 256843 |
| 2021-07-27 | -57.89 | $12.43 | 200200 |
| 2021-07-26 | -55.26 | $12.46 | 237700 |
| 2021-07-23 | -54.39 | $12.47 | 178700 |
| 2021-07-22 | -62.28 | $12.38 | 96544 |
| 2021-07-21 | -66.67 | $12.33 | 251700 |
| 2021-07-20 | -48.30 | $12.38 | 241600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.22
2026-07-17
Close Price
$5.89
Vol: 223400Average Directional Index - Detailed Analysis
Minimum
8.28
Average
21.76
Maximum
51.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.22 | $5.89 | 223400 |
| 2026-07-16 | 11.68 | $5.98 | 91545 |
| 2026-07-15 | 11.51 | $6.03 | 105119 |
| 2026-07-14 | 11.44 | $5.97 | 175000 |
| 2026-07-13 | 11.15 | $5.91 | 106400 |
| 2026-07-10 | 10.64 | $5.99 | 222707 |
| 2026-07-09 | 10.40 | $5.99 | 150800 |
| 2026-07-08 | 10.19 | $6.00 | 152274 |
| 2026-07-07 | 9.97 | $6.03 | 101700 |
| 2026-07-06 | 10.07 | $6.11 | 151301 |
| 2026-07-02 | 10.47 | $6.14 | 144100 |
| 2026-07-01 | 10.88 | $6.11 | 138529 |
| 2026-06-30 | 11.43 | $6.12 | 257700 |
| 2026-06-29 | 12.00 | $6.07 | 116052 |
| 2026-06-26 | 12.23 | $5.94 | 67200 |
| 2026-06-25 | 12.23 | $5.98 | 164235 |
| 2026-06-24 | 12.42 | $5.96 | 77548 |
| 2026-06-23 | 12.15 | $5.92 | 234904 |
| 2026-06-22 | 11.54 | $5.99 | 68700 |
| 2026-06-18 | 11.77 | $5.99 | 226900 |
| 2026-06-17 | 11.80 | $5.93 | 180300 |
| 2026-06-16 | 11.78 | $6.00 | 117600 |
| 2026-06-15 | 12.16 | $6.00 | 96422 |
| 2026-06-12 | 12.71 | $5.90 | 53900 |
| 2026-06-11 | 12.71 | $5.85 | 93068 |
| 2026-06-10 | 12.39 | $5.77 | 39505 |
| 2026-06-09 | 12.10 | $5.82 | 139027 |
| 2026-06-08 | 11.80 | $5.90 | 62600 |
| 2026-06-05 | 12.13 | $5.91 | 211313 |
| 2026-06-04 | 12.65 | $6.07 | 120219 |
| 2026-06-03 | 12.26 | $6.04 | 171944 |
| 2026-06-02 | 12.13 | $6.07 | 104219 |
| 2026-06-01 | 11.98 | $6.07 | 136649 |
| 2026-05-29 | 11.83 | $6.02 | 136800 |
| 2026-05-28 | 11.79 | $6.02 | 132411 |
| 2026-05-27 | 11.88 | $5.90 | 187500 |
| 2026-05-26 | 12.16 | $5.96 | 131025 |
| 2026-05-22 | 12.52 | $5.87 | 57035 |
| 2026-05-21 | 12.77 | $5.82 | 109400 |
| 2026-05-20 | 12.63 | $5.83 | 306135 |
| 2026-05-19 | 12.55 | $5.80 | 152238 |
| 2026-05-18 | 12.52 | $5.91 | 102100 |
| 2026-05-15 | 12.99 | $5.98 | 148603 |
| 2026-05-14 | 13.58 | $6.05 | 242534 |
| 2026-05-13 | 13.29 | $6.03 | 187213 |
| 2026-05-12 | 13.25 | $6.02 | 118036 |
| 2026-05-11 | 13.28 | $6.01 | 117933 |
| 2026-05-08 | 13.31 | $5.99 | 204472 |
| 2026-05-07 | 13.60 | $5.97 | 265809 |
| 2026-05-06 | 13.98 | $5.95 | 718636 |
| 2026-05-05 | 14.50 | $5.87 | 71400 |
| 2026-05-04 | 14.82 | $5.81 | 98804 |
| 2026-05-01 | 15.08 | $5.87 | 229600 |
| 2026-04-30 | 15.54 | $5.83 | 230830 |
| 2026-04-29 | 15.80 | $5.77 | 57725 |
| 2026-04-28 | 16.00 | $5.79 | 98927 |
| 2026-04-27 | 16.21 | $5.84 | 54000 |
| 2026-04-24 | 16.78 | $5.84 | 88113 |
| 2026-04-23 | 17.45 | $5.80 | 54115 |
| 2026-04-22 | 17.88 | $5.79 | 80400 |
| 2026-04-21 | 18.39 | $5.77 | 144603 |
| 2026-04-20 | 18.73 | $5.80 | 65500 |
| 2026-04-17 | 19.42 | $5.85 | 81605 |
| 2026-04-16 | 20.25 | $5.84 | 135500 |
| 2026-04-15 | 21.13 | $5.86 | 119502 |
| 2026-04-14 | 22.16 | $5.86 | 45200 |
| 2026-04-13 | 23.24 | $5.83 | 127200 |
| 2026-04-10 | 24.10 | $5.78 | 94900 |
| 2026-04-09 | 25.06 | $5.83 | 99944 |
| 2026-04-08 | 26.06 | $5.77 | 107000 |
| 2026-04-07 | 26.97 | $5.57 | 85708 |
| 2026-04-06 | 26.60 | $5.56 | 152339 |
| 2026-04-02 | 26.24 | $5.58 | 153939 |
| 2026-04-01 | 25.87 | $5.57 | 119318 |
| 2026-03-31 | 25.77 | $5.57 | 148500 |
| 2026-03-30 | 25.39 | $5.39 | 115131 |
| 2026-03-27 | 24.32 | $5.45 | 100271 |
| 2026-03-26 | 23.39 | $5.60 | 101356 |
| 2026-03-25 | 22.82 | $5.65 | 76200 |
| 2026-03-24 | 22.38 | $5.56 | 88300 |
| 2026-03-23 | 21.44 | $5.60 | 104874 |
| 2026-03-20 | 20.75 | $5.55 | 246527 |
| 2026-03-19 | 20.03 | $5.66 | 120844 |
| 2026-03-18 | 19.69 | $5.68 | 64813 |
| 2026-03-17 | 19.48 | $5.75 | 134577 |
| 2026-03-16 | 19.66 | $5.73 | 52223 |
| 2026-03-13 | 19.55 | $5.67 | 86512 |
| 2026-03-12 | 19.35 | $5.71 | 248100 |
| 2026-03-11 | 19.39 | $5.80 | 137600 |
| 2026-03-10 | 19.58 | $5.71 | 120003 |
| 2026-03-09 | 19.33 | $5.68 | 176500 |
| 2026-03-06 | 18.58 | $5.68 | 132728 |
| 2026-03-05 | 18.26 | $5.74 | 131235 |
| 2026-03-04 | 18.26 | $5.87 | 405100 |
| 2026-03-03 | 19.16 | $5.95 | 201443 |
| 2026-03-02 | 19.89 | $6.06 | 86100 |
| 2026-02-27 | 19.76 | $6.04 | 134137 |
| 2026-02-26 | 19.76 | $6.02 | 193646 |
| 2026-02-25 | 19.84 | $6.07 | 147714 |
| 2026-02-24 | 19.82 | $5.99 | 151924 |
| 2026-02-23 | 20.32 | $5.94 | 156354 |
| 2026-02-20 | 20.84 | $5.99 | 184049 |
| 2026-02-19 | 21.20 | $5.98 | 120046 |
| 2026-02-18 | 21.39 | $6.05 | 233403 |
| 2026-02-17 | 20.96 | $6.07 | 255688 |
| 2026-02-13 | 20.50 | $6.01 | 301248 |
| 2026-02-12 | 20.46 | $5.95 | 270633 |
| 2026-02-11 | 20.43 | $6.08 | 79603 |
| 2026-02-10 | 19.61 | $6.02 | 201700 |
| 2026-02-09 | 18.87 | $6.02 | 106284 |
| 2026-02-06 | 18.21 | $6.02 | 197300 |
| 2026-02-05 | 17.57 | $5.98 | 160067 |
| 2026-02-04 | 17.14 | $6.00 | 408395 |
| 2026-02-03 | 16.68 | $5.96 | 220430 |
| 2026-02-02 | 16.25 | $5.99 | 178600 |
| 2026-01-30 | 15.86 | $5.92 | 468600 |
| 2026-01-29 | 15.63 | $5.93 | 260300 |
| 2026-01-28 | 15.55 | $5.93 | 225734 |
| 2026-01-27 | 15.22 | $5.94 | 352142 |
| 2026-01-26 | 15.03 | $5.90 | 179600 |
| 2026-01-23 | 15.14 | $5.92 | 223643 |
| 2026-01-22 | 15.17 | $5.93 | 247100 |
| 2026-01-21 | 15.33 | $5.85 | 314679 |
| 2026-01-20 | 15.67 | $5.88 | 326038 |
| 2026-01-16 | 15.57 | $6.04 | 1.3M |
| 2026-01-15 | 14.24 | $5.99 | 358680 |
| 2026-01-14 | 13.20 | $5.98 | 470800 |
| 2026-01-13 | 12.21 | $5.99 | 410365 |
| 2026-01-12 | 11.07 | $5.97 | 338100 |
| 2026-01-09 | 10.13 | $5.88 | 219100 |
| 2026-01-08 | 9.64 | $5.81 | 216801 |
| 2026-01-07 | 9.49 | $5.78 | 175004 |
| 2026-01-06 | 9.57 | $5.78 | 351920 |
| 2026-01-05 | 9.74 | $5.74 | 479200 |
| 2026-01-02 | 10.24 | $5.70 | 249709 |
| 2025-12-31 | 10.43 | $5.66 | 211508 |
| 2025-12-30 | 10.53 | $5.68 | 147700 |
| 2025-12-29 | 10.80 | $5.67 | 120042 |
| 2025-12-26 | 10.99 | $5.70 | 52411 |
| 2025-12-24 | 11.51 | $5.69 | 46938 |
| 2025-12-23 | 11.97 | $5.69 | 81649 |
| 2025-12-22 | 12.45 | $5.67 | 212730 |
| 2025-12-19 | 12.64 | $5.60 | 139902 |
| 2025-12-18 | 12.33 | $5.54 | 233104 |
| 2025-12-17 | 11.72 | $5.50 | 151256 |
| 2025-12-16 | 10.99 | $5.62 | 192839 |
| 2025-12-15 | 10.99 | $5.65 | 180441 |
| 2025-12-12 | 11.21 | $5.68 | 182546 |
| 2025-12-11 | 11.36 | $5.69 | 138806 |
| 2025-12-10 | 11.59 | $5.65 | 206600 |
| 2025-12-09 | 11.57 | $5.65 | 253200 |
| 2025-12-08 | 11.77 | $5.69 | 146080 |
| 2025-12-05 | 12.34 | $5.73 | 55506 |
| 2025-12-04 | 12.71 | $5.76 | 151600 |
| 2025-12-03 | 13.11 | $5.74 | 132700 |
| 2025-12-02 | 13.67 | $5.72 | 159500 |
| 2025-12-01 | 14.03 | $5.73 | 90100 |
| 2025-11-28 | 14.33 | $5.76 | 102629 |
| 2025-11-26 | 14.58 | $5.70 | 72300 |
| 2025-11-25 | 15.15 | $5.63 | 132705 |
| 2025-11-24 | 15.65 | $5.62 | 107900 |
| 2025-11-21 | 15.95 | $5.54 | 127000 |
| 2025-11-20 | 15.95 | $5.50 | 164943 |
| 2025-11-19 | 16.01 | $5.61 | 187711 |
| 2025-11-18 | 15.01 | $5.59 | 178300 |
| 2025-11-17 | 14.00 | $5.63 | 198200 |
| 2025-11-14 | 13.08 | $5.73 | 139702 |
| 2025-11-13 | 12.74 | $5.76 | 166606 |
| 2025-11-12 | 12.71 | $5.83 | 157233 |
| 2025-11-11 | 13.15 | $5.83 | 167845 |
| 2025-11-10 | 13.52 | $5.77 | 78444 |
| 2025-11-07 | 13.54 | $5.72 | 130300 |
| 2025-11-06 | 13.06 | $5.68 | 166000 |
| 2025-11-05 | 12.84 | $5.75 | 122600 |
| 2025-11-04 | 12.99 | $5.74 | 145700 |
| 2025-11-03 | 13.15 | $5.79 | 116662 |
| 2025-10-31 | 13.77 | $5.82 | 93821 |
| 2025-10-30 | 14.13 | $5.81 | 153631 |
| 2025-10-29 | 14.51 | $5.84 | 119005 |
| 2025-10-28 | 14.73 | $5.86 | 120200 |
| 2025-10-27 | 14.95 | $5.80 | 136600 |
| 2025-10-24 | 15.66 | $5.75 | 106736 |
| 2025-10-23 | 16.02 | $5.71 | 130466 |
| 2025-10-22 | 15.98 | $5.67 | 150820 |
| 2025-10-21 | 15.73 | $5.68 | 117111 |
| 2025-10-20 | 15.76 | $5.69 | 199500 |
| 2025-10-17 | 15.79 | $5.66 | 108112 |
| 2025-10-16 | 15.41 | $5.68 | 107900 |
| 2025-10-15 | 15.53 | $5.76 | 271300 |
| 2025-10-14 | 15.82 | $5.68 | 133500 |
| 2025-10-13 | 15.92 | $5.74 | 81007 |
| 2025-10-10 | 16.45 | $5.67 | 472218 |
| 2025-10-09 | 16.91 | $5.75 | 147919 |
| 2025-10-08 | 17.44 | $5.79 | 184026 |
| 2025-10-07 | 18.09 | $5.59 | 275800 |
| 2025-10-06 | 18.91 | $5.72 | 102731 |
| 2025-10-03 | 18.55 | $5.75 | 111800 |
| 2025-10-02 | 18.16 | $5.72 | 143683 |
| 2025-10-01 | 17.93 | $5.70 | 103900 |
| 2025-09-30 | 18.08 | $5.70 | 166100 |
| 2025-09-29 | 18.23 | $5.69 | 96500 |
| 2025-09-26 | 18.70 | $5.66 | 46945 |
| 2025-09-25 | 19.29 | $5.65 | 116400 |
| 2025-09-24 | 20.03 | $5.71 | 119102 |
| 2025-09-23 | 20.17 | $5.71 | 178900 |
| 2025-09-22 | 20.32 | $5.73 | 136000 |
| 2025-09-19 | 20.47 | $5.72 | 129612 |
| 2025-09-18 | 20.72 | $5.71 | 115541 |
| 2025-09-17 | 21.26 | $5.64 | 408400 |
| 2025-09-16 | 22.00 | $5.67 | 255452 |
| 2025-09-15 | 20.96 | $5.70 | 91700 |
| 2025-09-12 | 19.86 | $5.67 | 146000 |
| 2025-09-11 | 18.85 | $5.69 | 118638 |
| 2025-09-10 | 17.79 | $5.64 | 231700 |
| 2025-09-09 | 16.81 | $5.66 | 101709 |
| 2025-09-08 | 15.93 | $5.63 | 72208 |
| 2025-09-05 | 15.00 | $5.62 | 98324 |
| 2025-09-04 | 14.25 | $5.60 | 146622 |
| 2025-09-03 | 13.61 | $5.56 | 108008 |
| 2025-09-02 | 13.18 | $5.53 | 139000 |
| 2025-08-29 | 13.10 | $5.56 | 94400 |
| 2025-08-28 | 12.60 | $5.57 | 110905 |
| 2025-08-27 | 12.36 | $5.54 | 216714 |
| 2025-08-26 | 12.19 | $5.53 | 237902 |
| 2025-08-25 | 12.11 | $5.51 | 51749 |
| 2025-08-22 | 12.32 | $5.49 | 106334 |
| 2025-08-21 | 12.86 | $5.41 | 99300 |
| 2025-08-20 | 13.19 | $5.42 | 116100 |
| 2025-08-19 | 13.64 | $5.45 | 159208 |
| 2025-08-18 | 14.27 | $5.48 | 70846 |
| 2025-08-15 | 14.57 | $5.56 | 165323 |
| 2025-08-14 | 14.05 | $5.53 | 145945 |
| 2025-08-13 | 13.60 | $5.53 | 162500 |
| 2025-08-12 | 12.83 | $5.53 | 173836 |
| 2025-08-11 | 12.28 | $5.48 | 145049 |
| 2025-08-08 | 12.00 | $5.50 | 122737 |
| 2025-08-07 | 11.81 | $5.48 | 168236 |
| 2025-08-06 | 11.71 | $5.49 | 131900 |
| 2025-08-05 | 11.34 | $5.41 | 95320 |
| 2025-08-04 | 11.58 | $5.42 | 98000 |
| 2025-08-01 | 11.83 | $5.37 | 126800 |
| 2025-07-31 | 12.32 | $5.42 | 119700 |
| 2025-07-30 | 12.71 | $5.40 | 73701 |
| 2025-07-29 | 13.25 | $5.40 | 55912 |
| 2025-07-28 | 13.68 | $5.45 | 92632 |
| 2025-07-25 | 13.87 | $5.43 | 63000 |
| 2025-07-24 | 14.30 | $5.41 | 57002 |
| 2025-07-23 | 14.75 | $5.44 | 108533 |
| 2025-07-22 | 15.22 | $5.41 | 74718 |
| 2025-07-21 | 16.00 | $5.39 | 165600 |
| 2025-07-18 | 16.83 | $5.36 | 1.2M |
| 2025-07-17 | 17.69 | $5.45 | 166800 |
| 2025-07-16 | 17.59 | $5.43 | 141810 |
| 2025-07-15 | 17.48 | $5.44 | 200600 |
| 2025-07-14 | 16.96 | $5.43 | 166823 |
| 2025-07-11 | 16.49 | $5.41 | 85700 |
| 2025-07-10 | 16.34 | $5.44 | 122700 |
| 2025-07-09 | 16.17 | $5.43 | 138825 |
| 2025-07-08 | 16.26 | $5.38 | 103549 |
| 2025-07-07 | 16.35 | $5.40 | 165246 |
| 2025-07-03 | 16.33 | $5.46 | 108210 |
| 2025-07-02 | 15.71 | $5.44 | 204238 |
| 2025-07-01 | 15.13 | $5.44 | 183200 |
| 2025-06-30 | 14.51 | $5.43 | 242944 |
| 2025-06-27 | 13.86 | $5.40 | 192426 |
| 2025-06-26 | 13.45 | $5.36 | 90939 |
| 2025-06-25 | 13.31 | $5.33 | 73600 |
| 2025-06-24 | 13.40 | $5.31 | 80206 |
| 2025-06-23 | 13.75 | $5.27 | 71029 |
| 2025-06-20 | 14.38 | $5.21 | 96100 |
| 2025-06-18 | 14.84 | $5.23 | 70100 |
| 2025-06-17 | 15.51 | $5.20 | 79300 |
| 2025-06-16 | 16.22 | $5.32 | 90141 |
| 2025-06-13 | 16.42 | $5.28 | 87510 |
| 2025-06-12 | 16.79 | $5.30 | 172900 |
| 2025-06-11 | 17.19 | $5.31 | 195022 |
| 2025-06-10 | 17.40 | $5.33 | 110323 |
| 2025-06-09 | 17.71 | $5.29 | 77438 |
| 2025-06-06 | 17.64 | $5.31 | 77645 |
| 2025-06-05 | 17.35 | $5.30 | 89200 |
| 2025-06-04 | 17.12 | $5.27 | 63538 |
| 2025-06-03 | 17.00 | $5.30 | 66200 |
| 2025-06-02 | 16.88 | $5.24 | 109521 |
| 2025-05-30 | 17.00 | $5.24 | 110576 |
| 2025-05-29 | 17.26 | $5.22 | 78400 |
| 2025-05-28 | 17.67 | $5.19 | 86385 |
| 2025-05-27 | 18.16 | $5.20 | 180000 |
| 2025-05-23 | 18.68 | $5.16 | 157306 |
| 2025-05-22 | 19.47 | $5.15 | 86034 |
| 2025-05-21 | 19.71 | $5.17 | 142101 |
| 2025-05-20 | 19.80 | $5.22 | 221400 |
| 2025-05-19 | 19.74 | $5.22 | 155730 |
| 2025-05-16 | 19.67 | $5.25 | 398908 |
| 2025-05-15 | 19.02 | $5.21 | 149163 |
| 2025-05-14 | 18.58 | $5.18 | 85846 |
| 2025-05-13 | 18.16 | $5.17 | 108700 |
| 2025-05-12 | 17.85 | $5.10 | 187856 |
| 2025-05-09 | 17.84 | $5.02 | 147500 |
| 2025-05-08 | 18.04 | $5.04 | 229516 |
| 2025-05-07 | 18.35 | $5.00 | 136014 |
| 2025-05-06 | 18.69 | $5.03 | 103300 |
| 2025-05-05 | 19.15 | $5.03 | 159214 |
| 2025-05-02 | 19.50 | $5.03 | 120700 |
| 2025-05-01 | 19.81 | $4.99 | 124927 |
| 2025-04-30 | 20.24 | $4.97 | 141300 |
| 2025-04-29 | 21.01 | $4.97 | 150814 |
| 2025-04-28 | 21.83 | $4.91 | 69100 |
| 2025-04-25 | 22.84 | $4.88 | 83900 |
| 2025-04-24 | 23.89 | $4.87 | 66511 |
| 2025-04-23 | 24.99 | $4.76 | 86000 |
| 2025-04-22 | 25.80 | $4.65 | 145579 |
| 2025-04-21 | 25.91 | $4.57 | 185602 |
| 2025-04-17 | 25.63 | $4.62 | 268500 |
| 2025-04-16 | 25.41 | $4.59 | 172528 |
| 2025-04-15 | 25.32 | $4.68 | 110326 |
| 2025-04-14 | 25.60 | $4.65 | 187542 |
| 2025-04-11 | 25.90 | $4.63 | 265925 |
| 2025-04-10 | 26.22 | $4.60 | 186601 |
| 2025-04-09 | 26.44 | $4.80 | 427656 |
| 2025-04-08 | 26.67 | $4.53 | 163400 |
| 2025-04-07 | 26.43 | $4.47 | 410503 |
| 2025-04-04 | 24.77 | $4.54 | 326814 |
| 2025-04-03 | 23.46 | $4.77 | 124940 |
| 2025-04-02 | 23.02 | $4.94 | 99515 |
| 2025-04-01 | 23.32 | $4.92 | 161451 |
| 2025-03-31 | 23.22 | $4.89 | 221835 |
| 2025-03-28 | 22.91 | $4.91 | 262802 |
| 2025-03-27 | 22.97 | $4.97 | 112200 |
| 2025-03-26 | 23.30 | $4.96 | 128130 |
| 2025-03-25 | 23.74 | $5.00 | 152600 |
| 2025-03-24 | 24.49 | $5.01 | 103000 |
| 2025-03-21 | 25.29 | $4.97 | 125100 |
| 2025-03-20 | 25.65 | $4.97 | 149144 |
| 2025-03-19 | 26.03 | $4.97 | 251200 |
| 2025-03-18 | 26.24 | $4.91 | 139610 |
| 2025-03-17 | 25.95 | $4.98 | 72100 |
| 2025-03-14 | 25.94 | $4.95 | 135700 |
| 2025-03-13 | 25.25 | $4.86 | 78834 |
| 2025-03-12 | 24.16 | $4.93 | 92300 |
| 2025-03-11 | 23.15 | $4.89 | 190408 |
| 2025-03-10 | 21.43 | $4.84 | 143600 |
| 2025-03-07 | 19.62 | $4.98 | 302349 |
| 2025-03-06 | 18.00 | $4.99 | 177600 |
| 2025-03-05 | 16.71 | $5.06 | 176221 |
| 2025-03-04 | 15.46 | $5.04 | 149717 |
| 2025-03-03 | 14.14 | $5.05 | 151100 |
| 2025-02-28 | 13.06 | $5.12 | 216707 |
| 2025-02-27 | 12.11 | $5.10 | 107230 |
| 2025-02-26 | 11.25 | $5.17 | 126136 |
| 2025-02-25 | 10.63 | $5.17 | 147827 |
| 2025-02-24 | 9.98 | $5.19 | 130638 |
| 2025-02-21 | 9.51 | $5.23 | 213200 |
| 2025-02-20 | 9.43 | $5.29 | 116600 |
| 2025-02-19 | 9.91 | $5.31 | 338013 |
| 2025-02-18 | 10.41 | $5.30 | 122827 |
| 2025-02-14 | 10.74 | $5.29 | 118800 |
| 2025-02-13 | 11.24 | $5.29 | 141636 |
| 2025-02-12 | 11.71 | $5.29 | 137133 |
| 2025-02-11 | 12.10 | $5.29 | 36138 |
| 2025-02-10 | 12.48 | $5.30 | 53508 |
| 2025-02-07 | 12.89 | $5.27 | 141400 |
| 2025-02-06 | 13.31 | $5.28 | 77100 |
| 2025-02-05 | 13.92 | $5.30 | 90578 |
| 2025-02-04 | 14.56 | $5.28 | 60504 |
| 2025-02-03 | 15.06 | $5.24 | 82329 |
| 2025-01-31 | 15.23 | $5.26 | 145000 |
| 2025-01-30 | 16.00 | $5.34 | 200017 |
| 2025-01-29 | 16.79 | $5.23 | 154500 |
| 2025-01-28 | 17.04 | $5.25 | 186015 |
| 2025-01-27 | 17.20 | $5.28 | 256000 |
| 2025-01-24 | 17.61 | $5.37 | 36800 |
| 2025-01-23 | 18.10 | $5.37 | 130417 |
| 2025-01-22 | 18.61 | $5.35 | 125315 |
| 2025-01-21 | 19.24 | $5.30 | 112559 |
| 2025-01-17 | 20.04 | $5.27 | 881317 |
| 2025-01-16 | 20.88 | $5.30 | 335000 |
| 2025-01-15 | 21.86 | $5.28 | 212200 |
| 2025-01-14 | 22.50 | $5.19 | 219400 |
| 2025-01-13 | 22.97 | $5.23 | 319400 |
| 2025-01-10 | 22.92 | $5.16 | 81100 |
| 2025-01-08 | 22.64 | $5.21 | 60972 |
| 2025-01-07 | 22.76 | $5.20 | 63700 |
| 2025-01-06 | 22.90 | $5.22 | 186512 |
| 2025-01-03 | 23.27 | $5.22 | 107500 |
| 2025-01-02 | 23.21 | $5.09 | 115343 |
| 2024-12-31 | 22.66 | $5.12 | 197800 |
| 2024-12-30 | 22.20 | $5.15 | 346500 |
| 2024-12-27 | 21.20 | $5.15 | 190906 |
| 2024-12-26 | 20.38 | $5.19 | 100512 |
| 2024-12-24 | 19.65 | $5.18 | 87500 |
| 2024-12-23 | 18.88 | $5.14 | 93036 |
| 2024-12-20 | 17.40 | $5.13 | 137603 |
| 2024-12-19 | 15.84 | $5.10 | 185100 |
| 2024-12-18 | 14.20 | $5.14 | 178900 |
| 2024-12-17 | 13.22 | $5.22 | 150100 |
| 2024-12-16 | 12.75 | $5.25 | 149118 |
| 2024-12-13 | 12.44 | $5.29 | 176317 |
| 2024-12-12 | 12.74 | $5.31 | 124338 |
| 2024-12-11 | 13.05 | $5.31 | 106908 |
| 2024-12-10 | 13.39 | $5.27 | 191827 |
| 2024-12-09 | 13.74 | $5.34 | 99300 |
| 2024-12-06 | 13.88 | $5.38 | 59623 |
| 2024-12-05 | 14.14 | $5.34 | 133715 |
| 2024-12-04 | 14.52 | $5.34 | 133400 |
| 2024-12-03 | 15.03 | $5.31 | 91340 |
| 2024-12-02 | 15.62 | $5.33 | 105600 |
| 2024-11-29 | 16.25 | $5.30 | 56200 |
| 2024-11-27 | 16.68 | $5.29 | 120641 |
| 2024-11-26 | 16.90 | $5.28 | 85600 |
| 2024-11-25 | 16.88 | $5.23 | 145700 |
| 2024-11-22 | 16.85 | $5.26 | 179300 |
| 2024-11-21 | 16.91 | $5.27 | 325120 |
| 2024-11-20 | 16.63 | $5.25 | 246800 |
| 2024-11-19 | 16.20 | $5.25 | 308009 |
| 2024-11-18 | 15.76 | $5.24 | 233416 |
| 2024-11-15 | 15.18 | $5.18 | 109400 |
| 2024-11-14 | 14.57 | $5.29 | 185900 |
| 2024-11-13 | 14.71 | $5.32 | 297617 |
| 2024-11-12 | 15.12 | $5.39 | 160283 |
| 2024-11-11 | 15.47 | $5.44 | 119600 |
| 2024-11-08 | 15.61 | $5.42 | 115100 |
| 2024-11-07 | 15.95 | $5.42 | 141700 |
| 2024-11-06 | 16.39 | $5.39 | 274700 |
| 2024-11-05 | 16.95 | $5.30 | 148540 |
| 2024-11-04 | 16.64 | $5.23 | 192900 |
| 2024-11-01 | 15.52 | $5.23 | 175404 |
| 2024-10-31 | 14.41 | $5.23 | 195597 |
| 2024-10-30 | 13.32 | $5.28 | 102000 |
| 2024-10-29 | 12.33 | $5.28 | 334846 |
| 2024-10-28 | 11.46 | $5.28 | 135443 |
| 2024-10-25 | 10.63 | $5.27 | 285242 |
| 2024-10-24 | 9.75 | $5.34 | 286500 |
| 2024-10-23 | 9.26 | $5.38 | 210839 |
| 2024-10-22 | 9.27 | $5.41 | 104536 |
| 2024-10-21 | 9.27 | $5.41 | 162320 |
| 2024-10-18 | 9.61 | $5.43 | 112100 |
| 2024-10-17 | 10.03 | $5.47 | 191444 |
| 2024-10-16 | 10.46 | $5.49 | 111933 |
| 2024-10-15 | 9.84 | $5.49 | 169400 |
| 2024-10-14 | 9.19 | $5.50 | 53600 |
| 2024-10-11 | 8.80 | $5.46 | 99110 |
| 2024-10-10 | 8.50 | $5.46 | 44323 |
| 2024-10-09 | 8.51 | $5.44 | 116000 |
| 2024-10-08 | 8.52 | $5.44 | 187900 |
| 2024-10-07 | 8.52 | $5.42 | 81700 |
| 2024-10-04 | 8.53 | $5.45 | 90230 |
| 2024-10-03 | 8.43 | $5.44 | 180700 |
| 2024-10-02 | 8.32 | $5.46 | 185742 |
| 2024-10-01 | 8.29 | $5.42 | 271645 |
| 2024-09-30 | 8.34 | $5.45 | 136300 |
| 2024-09-27 | 8.40 | $5.45 | 136000 |
| 2024-09-26 | 8.28 | $5.42 | 93441 |
| 2024-09-25 | 8.30 | $5.40 | 200524 |
| 2024-09-24 | 8.55 | $5.38 | 85700 |
| 2024-09-23 | 8.93 | $5.35 | 165303 |
| 2024-09-20 | 9.33 | $5.34 | 172701 |
| 2024-09-19 | 9.59 | $5.35 | 112604 |
| 2024-09-18 | 10.09 | $5.31 | 177933 |
| 2024-09-17 | 10.30 | $5.30 | 97100 |
| 2024-09-16 | 10.52 | $5.36 | 148400 |
| 2024-09-13 | 10.96 | $5.33 | 120527 |
| 2024-09-12 | 11.51 | $5.32 | 31900 |
| 2024-09-11 | 11.70 | $5.28 | 128200 |
| 2024-09-10 | 11.65 | $5.28 | 141716 |
| 2024-09-09 | 11.93 | $5.30 | 108800 |
| 2024-09-06 | 11.73 | $5.22 | 139400 |
| 2024-09-05 | 11.34 | $5.27 | 135600 |
| 2024-09-04 | 11.39 | $5.30 | 122800 |
| 2024-09-03 | 11.35 | $5.27 | 199231 |
| 2024-08-30 | 11.37 | $5.34 | 107433 |
| 2024-08-29 | 11.67 | $5.33 | 138700 |
| 2024-08-28 | 11.99 | $5.28 | 243100 |
| 2024-08-27 | 11.93 | $5.29 | 175602 |
| 2024-08-26 | 11.87 | $5.30 | 169300 |
| 2024-08-23 | 11.99 | $5.33 | 177800 |
| 2024-08-22 | 12.11 | $5.29 | 133000 |
| 2024-08-21 | 12.17 | $5.33 | 95500 |
| 2024-08-20 | 12.40 | $5.31 | 233917 |
| 2024-08-19 | 12.69 | $5.33 | 144400 |
| 2024-08-16 | 13.00 | $5.35 | 137734 |
| 2024-08-15 | 13.33 | $5.36 | 263830 |
| 2024-08-14 | 13.74 | $5.23 | 157828 |
| 2024-08-13 | 14.36 | $5.25 | 107806 |
| 2024-08-12 | 14.90 | $5.20 | 130500 |
| 2024-08-09 | 15.16 | $5.15 | 117715 |
| 2024-08-08 | 15.32 | $5.16 | 150300 |
| 2024-08-07 | 15.48 | $5.08 | 296600 |
| 2024-08-06 | 15.66 | $5.13 | 371800 |
| 2024-08-05 | 14.99 | $4.94 | 352000 |
| 2024-08-02 | 13.70 | $5.15 | 220512 |
| 2024-08-01 | 13.16 | $5.29 | 168700 |
| 2024-07-31 | 13.63 | $5.41 | 159442 |
| 2024-07-30 | 14.27 | $5.30 | 110600 |
| 2024-07-29 | 14.51 | $5.31 | 128200 |
| 2024-07-26 | 14.91 | $5.27 | 175700 |
| 2024-07-25 | 15.25 | $5.28 | 142760 |
| 2024-07-24 | 15.61 | $5.27 | 211900 |
| 2024-07-23 | 15.99 | $5.35 | 149900 |
| 2024-07-22 | 16.55 | $5.38 | 194500 |
| 2024-07-19 | 17.21 | $5.30 | 187500 |
| 2024-07-18 | 17.95 | $5.35 | 182239 |
| 2024-07-17 | 18.59 | $5.42 | 189300 |
| 2024-07-16 | 18.73 | $5.53 | 180600 |
| 2024-07-15 | 17.78 | $5.50 | 320200 |
| 2024-07-12 | 16.78 | $5.54 | 129716 |
| 2024-07-11 | 15.89 | $5.55 | 281100 |
| 2024-07-10 | 14.73 | $5.58 | 192900 |
| 2024-07-09 | 13.56 | $5.52 | 319039 |
| 2024-07-08 | 12.60 | $5.49 | 217919 |
| 2024-07-05 | 11.90 | $5.44 | 203690 |
| 2024-07-03 | 11.36 | $5.41 | 58300 |
| 2024-07-02 | 11.15 | $5.37 | 113911 |
| 2024-07-01 | 11.25 | $5.31 | 161208 |
| 2024-06-28 | 11.36 | $5.38 | 119006 |
| 2024-06-27 | 10.86 | $5.33 | 132644 |
| 2024-06-26 | 10.55 | $5.27 | 258203 |
| 2024-06-25 | 11.03 | $5.24 | 155700 |
| 2024-06-24 | 11.53 | $5.28 | 83442 |
| 2024-06-21 | 11.74 | $5.29 | 120800 |
| 2024-06-20 | 11.97 | $5.27 | 257953 |
| 2024-06-18 | 12.21 | $5.24 | 152106 |
| 2024-06-17 | 12.81 | $5.26 | 115317 |
| 2024-06-14 | 13.44 | $5.22 | 119100 |
| 2024-06-13 | 12.97 | $5.24 | 116146 |
| 2024-06-12 | 12.48 | $5.23 | 117000 |
| 2024-06-11 | 11.95 | $5.20 | 69700 |
| 2024-06-10 | 12.13 | $5.15 | 138900 |
| 2024-06-07 | 12.20 | $5.17 | 66100 |
| 2024-06-06 | 12.17 | $5.18 | 92600 |
| 2024-06-05 | 12.21 | $5.19 | 114600 |
| 2024-06-04 | 12.27 | $5.10 | 117518 |
| 2024-06-03 | 12.72 | $5.08 | 113700 |
| 2024-05-31 | 13.09 | $5.07 | 116700 |
| 2024-05-30 | 13.39 | $5.04 | 179800 |
| 2024-05-29 | 13.87 | $5.04 | 298900 |
| 2024-05-28 | 14.09 | $5.08 | 195113 |
| 2024-05-24 | 14.30 | $5.12 | 71029 |
| 2024-05-23 | 14.61 | $5.07 | 132100 |
| 2024-05-22 | 14.94 | $5.18 | 106512 |
| 2024-05-21 | 14.22 | $5.18 | 136600 |
| 2024-05-20 | 13.47 | $5.16 | 93948 |
| 2024-05-17 | 12.82 | $5.13 | 226928 |
| 2024-05-16 | 12.21 | $5.13 | 124700 |
| 2024-05-15 | 11.88 | $5.12 | 202146 |
| 2024-05-14 | 11.60 | $5.05 | 129546 |
| 2024-05-13 | 11.73 | $5.05 | 66018 |
| 2024-05-10 | 11.77 | $5.07 | 174936 |
| 2024-05-09 | 11.88 | $5.03 | 137500 |
| 2024-05-08 | 12.09 | $5.01 | 125104 |
| 2024-05-07 | 12.65 | $5.02 | 153412 |
| 2024-05-06 | 13.24 | $5.00 | 149100 |
| 2024-05-03 | 13.40 | $4.94 | 113230 |
| 2024-05-02 | 13.99 | $4.91 | 283900 |
| 2024-05-01 | 14.56 | $4.88 | 215900 |
| 2024-04-30 | 14.97 | $4.87 | 240747 |
| 2024-04-29 | 15.57 | $4.93 | 249528 |
| 2024-04-26 | 16.12 | $4.91 | 146514 |
| 2024-04-25 | 16.69 | $4.85 | 152700 |
| 2024-04-24 | 16.99 | $4.89 | 88000 |
| 2024-04-23 | 17.57 | $4.86 | 107700 |
| 2024-04-22 | 18.17 | $4.83 | 128320 |
| 2024-04-19 | 18.51 | $4.86 | 114200 |
| 2024-04-18 | 18.94 | $4.89 | 87113 |
| 2024-04-17 | 19.83 | $5.01 | 214500 |
| 2024-04-16 | 20.49 | $4.95 | 116800 |
| 2024-04-15 | 21.47 | $4.95 | 242856 |
| 2024-04-12 | 22.39 | $5.01 | 152600 |
| 2024-04-11 | 22.72 | $5.06 | 88500 |
| 2024-04-10 | 22.71 | $5.01 | 117200 |
| 2024-04-09 | 23.02 | $5.08 | 51100 |
| 2024-04-08 | 22.69 | $5.09 | 61017 |
| 2024-04-05 | 22.05 | $5.09 | 119441 |
| 2024-04-04 | 21.45 | $5.01 | 204800 |
| 2024-04-03 | 20.82 | $5.07 | 149300 |
| 2024-04-02 | 20.44 | $5.02 | 96110 |
| 2024-04-01 | 20.44 | $5.04 | 178200 |
| 2024-03-28 | 20.03 | $5.08 | 113736 |
| 2024-03-27 | 19.84 | $5.08 | 139900 |
| 2024-03-26 | 19.64 | $5.07 | 81746 |
| 2024-03-25 | 19.17 | $5.07 | 172730 |
| 2024-03-22 | 18.68 | $5.09 | 108400 |
| 2024-03-21 | 18.16 | $5.10 | 186646 |
| 2024-03-20 | 17.61 | $5.05 | 183800 |
| 2024-03-19 | 17.44 | $4.98 | 83500 |
| 2024-03-18 | 17.94 | $4.93 | 89307 |
| 2024-03-15 | 18.56 | $4.93 | 79017 |
| 2024-03-14 | 19.21 | $4.93 | 228325 |
| 2024-03-13 | 19.79 | $5.06 | 117811 |
| 2024-03-12 | 19.64 | $5.02 | 125200 |
| 2024-03-11 | 19.71 | $5.00 | 129811 |
| 2024-03-08 | 19.96 | $5.05 | 172704 |
| 2024-03-07 | 19.74 | $5.07 | 202015 |
| 2024-03-06 | 19.51 | $5.01 | 187300 |
| 2024-03-05 | 19.74 | $4.98 | 189700 |
| 2024-03-04 | 19.99 | $5.01 | 214542 |
| 2024-03-01 | 20.25 | $5.02 | 215529 |
| 2024-02-29 | 20.52 | $4.97 | 126421 |
| 2024-02-28 | 21.19 | $4.94 | 53700 |
| 2024-02-27 | 22.08 | $4.96 | 124115 |
| 2024-02-26 | 22.82 | $4.96 | 129950 |
| 2024-02-23 | 23.60 | $4.96 | 330000 |
| 2024-02-22 | 24.42 | $4.95 | 71100 |
| 2024-02-21 | 24.64 | $4.88 | 97300 |
| 2024-02-20 | 25.30 | $4.88 | 257400 |
| 2024-02-16 | 25.80 | $4.96 | 69640 |
| 2024-02-15 | 25.68 | $4.99 | 142213 |
| 2024-02-14 | 25.45 | $5.02 | 117200 |
| 2024-02-13 | 25.20 | $4.90 | 130600 |
| 2024-02-12 | 25.18 | $5.02 | 155308 |
| 2024-02-09 | 23.82 | $5.02 | 121437 |
| 2024-02-08 | 22.63 | $4.97 | 170500 |
| 2024-02-07 | 21.54 | $4.97 | 130200 |
| 2024-02-06 | 20.45 | $4.91 | 129035 |
| 2024-02-05 | 19.67 | $4.87 | 82508 |
| 2024-02-02 | 19.20 | $4.86 | 392702 |
| 2024-02-01 | 18.70 | $4.84 | 362900 |
| 2024-01-31 | 18.49 | $4.76 | 226223 |
| 2024-01-30 | 18.43 | $4.82 | 307923 |
| 2024-01-29 | 17.84 | $4.81 | 268503 |
| 2024-01-26 | 17.30 | $4.77 | 138900 |
| 2024-01-25 | 17.04 | $4.76 | 155203 |
| 2024-01-24 | 16.85 | $4.71 | 195418 |
| 2024-01-23 | 17.00 | $4.65 | 157400 |
| 2024-01-22 | 17.75 | $4.66 | 199700 |
| 2024-01-19 | 18.43 | $4.65 | 229135 |
| 2024-01-18 | 19.21 | $4.61 | 210312 |
| 2024-01-17 | 20.03 | $4.65 | 156164 |
| 2024-01-16 | 20.83 | $4.68 | 102900 |
| 2024-01-12 | 21.17 | $4.71 | 97800 |
| 2024-01-11 | 21.11 | $4.70 | 101600 |
| 2024-01-10 | 21.15 | $4.72 | 91615 |
| 2024-01-09 | 21.04 | $4.69 | 150800 |
| 2024-01-08 | 21.11 | $4.69 | 105600 |
| 2024-01-05 | 21.27 | $4.65 | 101816 |
| 2024-01-04 | 21.70 | $4.63 | 163223 |
| 2024-01-03 | 22.46 | $4.61 | 198007 |
| 2024-01-02 | 23.25 | $4.65 | 176900 |
| 2023-12-29 | 23.48 | $4.70 | 269835 |
| 2023-12-28 | 23.33 | $4.70 | 332300 |
| 2023-12-27 | 23.16 | $4.70 | 383030 |
| 2023-12-26 | 22.99 | $4.69 | 346100 |
| 2023-12-22 | 22.80 | $4.67 | 199000 |
| 2023-12-21 | 22.90 | $4.65 | 153601 |
| 2023-12-20 | 23.16 | $4.68 | 473548 |
| 2023-12-19 | 22.83 | $4.71 | 399200 |
| 2023-12-18 | 22.36 | $4.69 | 161449 |
| 2023-12-15 | 22.06 | $4.67 | 133100 |
| 2023-12-14 | 21.75 | $4.68 | 204936 |
| 2023-12-13 | 21.31 | $4.69 | 211043 |
| 2023-12-12 | 20.97 | $4.60 | 153200 |
| 2023-12-11 | 21.09 | $4.61 | 137542 |
| 2023-12-08 | 21.21 | $4.60 | 82900 |
| 2023-12-07 | 21.42 | $4.59 | 141600 |
| 2023-12-06 | 21.70 | $4.57 | 104026 |
| 2023-12-05 | 22.00 | $4.55 | 108515 |
| 2023-12-04 | 22.39 | $4.62 | 176500 |
| 2023-12-01 | 22.24 | $4.68 | 215600 |
| 2023-11-30 | 22.08 | $4.61 | 130200 |
| 2023-11-29 | 22.20 | $4.59 | 172100 |
| 2023-11-28 | 22.39 | $4.60 | 126500 |
| 2023-11-27 | 22.59 | $4.58 | 134200 |
| 2023-11-24 | 22.55 | $4.63 | 102000 |
| 2023-11-22 | 22.43 | $4.60 | 227202 |
| 2023-11-21 | 22.29 | $4.56 | 101900 |
| 2023-11-20 | 22.45 | $4.57 | 126300 |
| 2023-11-17 | 22.62 | $4.55 | 262229 |
| 2023-11-16 | 22.79 | $4.55 | 114016 |
| 2023-11-15 | 23.16 | $4.60 | 99115 |
| 2023-11-14 | 23.14 | $4.62 | 128026 |
| 2023-11-13 | 23.35 | $4.51 | 118300 |
| 2023-11-10 | 24.14 | $4.46 | 90400 |
| 2023-11-09 | 25.27 | $4.42 | 164200 |
| 2023-11-08 | 26.46 | $4.47 | 131300 |
| 2023-11-07 | 27.71 | $4.50 | 64900 |
| 2023-11-06 | 28.46 | $4.48 | 139000 |
| 2023-11-03 | 29.25 | $4.49 | 149600 |
| 2023-11-02 | 30.08 | $4.44 | 159300 |
| 2023-11-01 | 31.50 | $4.28 | 214338 |
| 2023-10-31 | 32.05 | $4.20 | 194806 |
| 2023-10-30 | 31.81 | $4.17 | 143200 |
| 2023-10-27 | 31.04 | $4.13 | 268736 |
| 2023-10-26 | 30.22 | $4.16 | 118120 |
| 2023-10-25 | 29.36 | $4.21 | 214500 |
| 2023-10-24 | 28.95 | $4.25 | 132143 |
| 2023-10-23 | 28.67 | $4.22 | 206011 |
| 2023-10-20 | 27.95 | $4.23 | 138834 |
| 2023-10-19 | 27.48 | $4.33 | 126700 |
| 2023-10-18 | 27.47 | $4.39 | 221910 |
| 2023-10-17 | 27.94 | $4.45 | 269700 |
| 2023-10-16 | 28.59 | $4.44 | 267007 |
| 2023-10-13 | 28.95 | $4.37 | 344900 |
| 2023-10-12 | 29.33 | $4.42 | 189900 |
| 2023-10-11 | 29.73 | $4.45 | 266600 |
| 2023-10-10 | 30.34 | $4.47 | 194200 |
| 2023-10-09 | 30.99 | $4.40 | 175146 |
| 2023-10-06 | 31.09 | $4.38 | 179143 |
| 2023-10-05 | 30.89 | $4.31 | 108800 |
| 2023-10-04 | 30.11 | $4.33 | 213145 |
| 2023-10-03 | 29.30 | $4.33 | 232607 |
| 2023-10-02 | 28.57 | $4.42 | 252130 |
| 2023-09-29 | 28.13 | $4.43 | 174300 |
| 2023-09-28 | 27.71 | $4.42 | 108500 |
| 2023-09-27 | 26.95 | $4.37 | 315000 |
| 2023-09-26 | 25.46 | $4.33 | 211233 |
| 2023-09-25 | 23.88 | $4.43 | 409238 |
| 2023-09-22 | 22.32 | $4.43 | 147200 |
| 2023-09-21 | 20.95 | $4.49 | 277600 |
| 2023-09-20 | 19.59 | $4.59 | 312336 |
| 2023-09-19 | 18.80 | $4.65 | 178100 |
| 2023-09-18 | 18.35 | $4.67 | 102533 |
| 2023-09-15 | 17.88 | $4.67 | 133412 |
| 2023-09-14 | 17.44 | $4.71 | 239316 |
| 2023-09-13 | 16.99 | $4.64 | 334000 |
| 2023-09-12 | 16.19 | $4.68 | 108831 |
| 2023-09-11 | 15.58 | $4.74 | 91627 |
| 2023-09-08 | 15.26 | $4.72 | 113835 |
| 2023-09-07 | 14.93 | $4.77 | 151110 |
| 2023-09-06 | 14.57 | $4.73 | 161304 |
| 2023-09-05 | 14.26 | $4.80 | 173200 |
| 2023-09-01 | 14.39 | $4.83 | 191713 |
| 2023-08-31 | 14.81 | $4.86 | 220303 |
| 2023-08-30 | 15.25 | $4.85 | 180100 |
| 2023-08-29 | 15.56 | $4.83 | 222800 |
| 2023-08-28 | 15.63 | $4.78 | 94927 |
| 2023-08-25 | 15.27 | $4.75 | 132200 |
| 2023-08-24 | 14.70 | $4.74 | 216700 |
| 2023-08-23 | 14.27 | $4.85 | 123041 |
| 2023-08-22 | 14.11 | $4.77 | 121516 |
| 2023-08-21 | 13.38 | $4.77 | 152841 |
| 2023-08-18 | 12.62 | $4.75 | 89926 |
| 2023-08-17 | 11.43 | $4.75 | 213300 |
| 2023-08-16 | 10.43 | $4.90 | 163300 |
| 2023-08-15 | 10.26 | $4.92 | 211400 |
| 2023-08-14 | 10.30 | $4.96 | 115400 |
| 2023-08-11 | 10.36 | $4.93 | 76900 |
| 2023-08-10 | 10.56 | $4.98 | 152800 |
| 2023-08-09 | 11.10 | $4.99 | 240800 |
| 2023-08-08 | 11.54 | $5.01 | 175150 |
| 2023-08-07 | 12.05 | $5.02 | 172603 |
| 2023-08-04 | 12.59 | $4.96 | 164222 |
| 2023-08-03 | 12.92 | $4.96 | 115500 |
| 2023-08-02 | 13.48 | $5.02 | 192125 |
| 2023-08-01 | 14.08 | $5.09 | 281500 |
| 2023-07-31 | 13.94 | $5.13 | 169400 |
| 2023-07-28 | 13.80 | $5.08 | 171300 |
| 2023-07-27 | 13.99 | $5.00 | 179336 |
| 2023-07-26 | 14.48 | $5.01 | 166000 |
| 2023-07-25 | 15.15 | $4.99 | 295623 |
| 2023-07-24 | 15.86 | $5.04 | 212900 |
| 2023-07-21 | 16.37 | $5.03 | 373641 |
| 2023-07-20 | 16.67 | $5.05 | 343200 |
| 2023-07-19 | 16.83 | $5.14 | 173800 |
| 2023-07-18 | 16.19 | $5.16 | 302918 |
| 2023-07-17 | 15.63 | $5.10 | 214418 |
| 2023-07-14 | 15.26 | $5.07 | 134126 |
| 2023-07-13 | 14.87 | $5.11 | 156023 |
| 2023-07-12 | 14.37 | $5.08 | 272100 |
| 2023-07-11 | 14.12 | $5.00 | 319400 |
| 2023-07-10 | 14.10 | $4.88 | 143440 |
| 2023-07-07 | 14.18 | $5.02 | 440421 |
| 2023-07-06 | 13.32 | $5.02 | 292300 |
| 2023-07-05 | 12.63 | $5.04 | 361900 |
| 2023-07-03 | 11.70 | $5.10 | 313728 |
| 2023-06-30 | 10.73 | $5.01 | 430303 |
| 2023-06-29 | 10.14 | $4.92 | 125800 |
| 2023-06-28 | 10.02 | $4.92 | 313100 |
| 2023-06-27 | 9.97 | $4.91 | 199848 |
| 2023-06-26 | 10.06 | $4.84 | 365700 |
| 2023-06-23 | 10.44 | $4.79 | 71400 |
| 2023-06-22 | 10.91 | $4.84 | 155412 |
| 2023-06-21 | 11.49 | $4.83 | 256228 |
| 2023-06-20 | 11.94 | $4.85 | 160915 |
| 2023-06-16 | 12.43 | $4.88 | 250100 |
| 2023-06-15 | 12.42 | $4.95 | 215207 |
| 2023-06-14 | 12.40 | $4.93 | 319100 |
| 2023-06-13 | 11.92 | $4.95 | 367800 |
| 2023-06-12 | 11.41 | $4.84 | 281300 |
| 2023-06-09 | 11.64 | $4.85 | 64506 |
| 2023-06-08 | 11.38 | $4.83 | 208421 |
| 2023-06-07 | 11.30 | $4.85 | 270100 |
| 2023-06-06 | 11.21 | $4.82 | 236600 |
| 2023-06-05 | 11.59 | $4.70 | 206781 |
| 2023-06-02 | 12.19 | $4.80 | 122329 |
| 2023-06-01 | 12.45 | $4.72 | 272000 |
| 2023-05-31 | 13.01 | $4.68 | 337342 |
| 2023-05-30 | 13.23 | $4.62 | 147318 |
| 2023-05-26 | 13.10 | $4.59 | 132045 |
| 2023-05-25 | 12.47 | $4.56 | 109937 |
| 2023-05-24 | 11.71 | $4.58 | 229700 |
| 2023-05-23 | 10.91 | $4.59 | 523903 |
| 2023-05-22 | 10.36 | $4.71 | 266216 |
| 2023-05-19 | 10.31 | $4.69 | 133900 |
| 2023-05-18 | 10.16 | $4.73 | 329600 |
| 2023-05-17 | 10.01 | $4.75 | 206000 |
| 2023-05-16 | 10.43 | $4.75 | 304419 |
| 2023-05-15 | 10.79 | $4.75 | 142737 |
| 2023-05-12 | 11.17 | $4.75 | 124900 |
| 2023-05-11 | 11.73 | $4.78 | 136003 |
| 2023-05-10 | 12.32 | $4.76 | 224905 |
| 2023-05-09 | 12.47 | $4.71 | 179827 |
| 2023-05-08 | 12.70 | $4.79 | 142544 |
| 2023-05-05 | 13.21 | $4.77 | 212752 |
| 2023-05-04 | 13.60 | $4.65 | 169900 |
| 2023-05-03 | 13.29 | $4.69 | 91321 |
| 2023-05-02 | 13.41 | $4.74 | 139100 |
| 2023-05-01 | 13.68 | $4.82 | 139934 |
| 2023-04-28 | 14.39 | $4.80 | 250300 |
| 2023-04-27 | 15.08 | $4.75 | 189941 |
| 2023-04-26 | 15.48 | $4.79 | 425132 |
| 2023-04-25 | 15.82 | $4.71 | 165600 |
| 2023-04-24 | 15.85 | $4.75 | 144900 |
| 2023-04-21 | 16.00 | $4.77 | 169800 |
| 2023-04-20 | 16.23 | $4.74 | 136629 |
| 2023-04-19 | 16.59 | $4.83 | 173343 |
| 2023-04-18 | 17.42 | $4.90 | 288800 |
| 2023-04-17 | 18.15 | $4.88 | 202729 |
| 2023-04-14 | 19.01 | $4.89 | 198700 |
| 2023-04-13 | 19.85 | $4.82 | 225919 |
| 2023-04-12 | 20.52 | $4.85 | 129927 |
| 2023-04-11 | 21.29 | $4.84 | 191348 |
| 2023-04-10 | 22.28 | $4.88 | 130717 |
| 2023-04-06 | 23.39 | $4.92 | 190300 |
| 2023-04-05 | 24.57 | $4.89 | 173250 |
| 2023-04-04 | 25.86 | $4.92 | 287900 |
| 2023-04-03 | 27.05 | $4.91 | 367971 |
| 2023-03-31 | 28.36 | $4.89 | 417046 |
| 2023-03-30 | 29.81 | $4.75 | 125932 |
| 2023-03-29 | 30.42 | $4.72 | 171609 |
| 2023-03-28 | 30.86 | $4.66 | 176100 |
| 2023-03-27 | 31.04 | $4.70 | 125816 |
| 2023-03-24 | 31.44 | $4.72 | 111912 |
| 2023-03-23 | 31.65 | $4.68 | 311806 |
| 2023-03-22 | 31.87 | $4.65 | 295650 |
| 2023-03-21 | 32.21 | $4.75 | 261600 |
| 2023-03-20 | 32.10 | $4.64 | 187100 |
| 2023-03-17 | 31.69 | $4.59 | 122800 |
| 2023-03-16 | 31.39 | $4.68 | 252314 |
| 2023-03-15 | 31.07 | $4.64 | 396211 |
| 2023-03-14 | 30.99 | $4.81 | 380235 |
| 2023-03-13 | 31.32 | $4.70 | 363538 |
| 2023-03-10 | 30.52 | $4.72 | 225813 |
| 2023-03-09 | 29.95 | $4.82 | 236529 |
| 2023-03-08 | 29.75 | $4.87 | 82100 |
| 2023-03-07 | 29.82 | $4.87 | 202800 |
| 2023-03-06 | 29.90 | $4.93 | 212200 |
| 2023-03-03 | 30.27 | $4.93 | 345534 |
| 2023-03-02 | 30.67 | $4.87 | 199042 |
| 2023-03-01 | 30.41 | $4.91 | 188400 |
| 2023-02-28 | 30.27 | $4.89 | 247797 |
| 2023-02-27 | 30.21 | $4.90 | 175000 |
| 2023-02-24 | 30.07 | $4.89 | 195900 |
| 2023-02-23 | 29.75 | $4.91 | 299115 |
| 2023-02-22 | 29.49 | $4.86 | 240500 |
| 2023-02-21 | 29.30 | $4.89 | 323517 |
| 2023-02-17 | 29.09 | $4.94 | 206700 |
| 2023-02-16 | 29.40 | $4.96 | 376728 |
| 2023-02-15 | 29.85 | $5.08 | 396229 |
| 2023-02-14 | 30.43 | $5.03 | 146446 |
| 2023-02-13 | 30.69 | $5.02 | 306300 |
| 2023-02-10 | 30.89 | $4.95 | 357143 |
| 2023-02-09 | 30.61 | $4.96 | 378400 |
| 2023-02-08 | 30.38 | $5.00 | 445200 |
| 2023-02-07 | 30.28 | $5.01 | 187300 |
| 2023-02-06 | 30.04 | $4.97 | 337512 |
| 2023-02-03 | 29.89 | $5.04 | 150100 |
| 2023-02-02 | 29.89 | $5.13 | 676516 |
| 2023-02-01 | 30.04 | $5.07 | 386500 |
| 2023-01-31 | 29.81 | $5.00 | 279700 |
| 2023-01-30 | 29.02 | $4.94 | 342845 |
| 2023-01-27 | 28.21 | $5.04 | 284800 |
| 2023-01-26 | 27.56 | $5.03 | 213100 |
| 2023-01-25 | 26.80 | $5.01 | 284206 |
| 2023-01-24 | 25.87 | $5.02 | 363818 |
| 2023-01-23 | 24.94 | $4.99 | 473827 |
| 2023-01-20 | 23.97 | $4.96 | 657834 |
| 2023-01-19 | 23.06 | $4.98 | 202718 |
| 2023-01-18 | 22.17 | $5.06 | 536883 |
| 2023-01-17 | 21.47 | $5.14 | 366700 |
| 2023-01-13 | 20.94 | $5.14 | 367600 |
| 2023-01-12 | 20.28 | $5.10 | 529857 |
| 2023-01-11 | 19.48 | $5.10 | 1.1M |
| 2023-01-10 | 18.53 | $5.19 | 267600 |
| 2023-01-09 | 18.41 | $5.10 | 440695 |
| 2023-01-06 | 18.29 | $5.15 | 412000 |
| 2023-01-05 | 17.96 | $5.15 | 352400 |
| 2023-01-04 | 17.70 | $5.15 | 295875 |
| 2023-01-03 | 17.46 | $5.14 | 354300 |
| 2022-12-30 | 17.07 | $5.07 | 512533 |
| 2022-12-29 | 16.22 | $5.05 | 445800 |
| 2022-12-28 | 15.43 | $5.00 | 450324 |
| 2022-12-27 | 14.59 | $5.08 | 631700 |
| 2022-12-23 | 13.99 | $5.19 | 460418 |
| 2022-12-22 | 13.55 | $5.16 | 536833 |
| 2022-12-21 | 12.82 | $5.25 | 949300 |
| 2022-12-20 | 12.43 | $5.32 | 514400 |
| 2022-12-19 | 12.21 | $5.41 | 539552 |
| 2022-12-16 | 12.28 | $5.55 | 614700 |
| 2022-12-15 | 12.71 | $5.55 | 670472 |
| 2022-12-14 | 13.27 | $5.63 | 441200 |
| 2022-12-13 | 13.78 | $5.67 | 489615 |
| 2022-12-12 | 14.13 | $5.69 | 292700 |
| 2022-12-09 | 14.86 | $5.60 | 182041 |
| 2022-12-08 | 15.40 | $5.64 | 208900 |
| 2022-12-07 | 16.08 | $5.62 | 260210 |
| 2022-12-06 | 16.65 | $5.58 | 302905 |
| 2022-12-05 | 17.24 | $5.66 | 448500 |
| 2022-12-02 | 17.87 | $5.85 | 349200 |
| 2022-12-01 | 18.68 | $5.79 | 312306 |
| 2022-11-30 | 19.53 | $5.70 | 454200 |
| 2022-11-29 | 20.05 | $5.57 | 370536 |
| 2022-11-28 | 20.49 | $5.61 | 647940 |
| 2022-11-25 | 20.98 | $5.72 | 280215 |
| 2022-11-23 | 21.80 | $5.72 | 825106 |
| 2022-11-22 | 22.67 | $5.75 | 722001 |
| 2022-11-21 | 23.66 | $5.79 | 495436 |
| 2022-11-18 | 24.81 | $5.83 | 507800 |
| 2022-11-17 | 26.05 | $5.98 | 463200 |
| 2022-11-16 | 27.07 | $6.22 | 346600 |
| 2022-11-15 | 27.08 | $6.30 | 462243 |
| 2022-11-14 | 27.18 | $6.12 | 265037 |
| 2022-11-11 | 27.40 | $6.17 | 217005 |
| 2022-11-10 | 27.88 | $6.07 | 339324 |
| 2022-11-09 | 28.65 | $5.68 | 98247 |
| 2022-11-08 | 30.03 | $5.75 | 287120 |
| 2022-11-07 | 31.54 | $5.76 | 301900 |
| 2022-11-04 | 32.91 | $5.60 | 266100 |
| 2022-11-03 | 34.35 | $5.68 | 192121 |
| 2022-11-02 | 35.29 | $5.67 | 210150 |
| 2022-11-01 | 36.55 | $5.87 | 280374 |
| 2022-10-31 | 38.07 | $5.74 | 212100 |
| 2022-10-28 | 39.32 | $5.68 | 151700 |
| 2022-10-27 | 40.07 | $5.58 | 223800 |
| 2022-10-26 | 40.56 | $5.50 | 162424 |
| 2022-10-25 | 41.11 | $5.52 | 262500 |
| 2022-10-24 | 41.56 | $5.42 | 276800 |
| 2022-10-21 | 41.44 | $5.42 | 272200 |
| 2022-10-20 | 41.33 | $5.46 | 185700 |
| 2022-10-19 | 41.25 | $5.56 | 200531 |
| 2022-10-18 | 41.37 | $5.67 | 227800 |
| 2022-10-17 | 41.72 | $5.55 | 261020 |
| 2022-10-14 | 41.41 | $5.43 | 119747 |
| 2022-10-13 | 41.05 | $5.54 | 212417 |
| 2022-10-12 | 40.67 | $5.45 | 118800 |
| 2022-10-11 | 40.41 | $5.51 | 210347 |
| 2022-10-10 | 39.85 | $5.44 | 206144 |
| 2022-10-07 | 39.34 | $5.54 | 156310 |
| 2022-10-06 | 38.90 | $5.68 | 182620 |
| 2022-10-05 | 38.67 | $5.73 | 186800 |
| 2022-10-04 | 38.43 | $5.89 | 422900 |
| 2022-10-03 | 38.47 | $5.76 | 338926 |
| 2022-09-30 | 38.02 | $5.56 | 178924 |
| 2022-09-29 | 37.00 | $5.54 | 213000 |
| 2022-09-28 | 35.93 | $5.76 | 295423 |
| 2022-09-27 | 34.80 | $5.51 | 209000 |
| 2022-09-26 | 33.17 | $5.54 | 209884 |
| 2022-09-23 | 31.53 | $5.64 | 423300 |
| 2022-09-22 | 29.81 | $5.92 | 284305 |
| 2022-09-21 | 28.33 | $6.14 | 365700 |
| 2022-09-20 | 27.10 | $6.32 | 272308 |
| 2022-09-19 | 25.97 | $6.48 | 360100 |
| 2022-09-16 | 25.02 | $6.68 | 269400 |
| 2022-09-15 | 24.38 | $6.83 | 213500 |
| 2022-09-14 | 24.03 | $6.77 | 146100 |
| 2022-09-13 | 23.45 | $6.72 | 513145 |
| 2022-09-12 | 22.84 | $7.00 | 160800 |
| 2022-09-09 | 23.14 | $6.94 | 122827 |
| 2022-09-08 | 22.46 | $6.92 | 112511 |
| 2022-09-07 | 21.53 | $6.87 | 191843 |
| 2022-09-06 | 20.37 | $6.85 | 219346 |
| 2022-09-02 | 19.21 | $6.93 | 106716 |
| 2022-09-01 | 18.16 | $6.92 | 174911 |
| 2022-08-31 | 17.05 | $7.07 | 152900 |
| 2022-08-30 | 16.24 | $7.09 | 142800 |
| 2022-08-29 | 15.39 | $7.16 | 166300 |
| 2022-08-26 | 14.52 | $7.20 | 110400 |
| 2022-08-25 | 13.98 | $7.38 | 110800 |
| 2022-08-24 | 13.75 | $7.31 | 91700 |
| 2022-08-23 | 13.36 | $7.30 | 124000 |
| 2022-08-22 | 12.82 | $7.26 | 132000 |
| 2022-08-19 | 12.26 | $7.43 | 154800 |
| 2022-08-18 | 12.21 | $7.53 | 141100 |
| 2022-08-17 | 12.38 | $7.64 | 367727 |
| 2022-08-16 | 13.00 | $7.66 | 184508 |
| 2022-08-15 | 13.54 | $7.68 | 178400 |
| 2022-08-12 | 14.15 | $7.66 | 115549 |
| 2022-08-11 | 14.79 | $7.67 | 179729 |
| 2022-08-10 | 15.21 | $7.66 | 213627 |
| 2022-08-09 | 15.88 | $7.60 | 130882 |
| 2022-08-08 | 16.55 | $7.51 | 144110 |
| 2022-08-05 | 17.25 | $7.55 | 257700 |
| 2022-08-04 | 17.99 | $7.67 | 206200 |
| 2022-08-03 | 18.70 | $7.80 | 223902 |
| 2022-08-02 | 18.91 | $7.69 | 233442 |
| 2022-08-01 | 19.60 | $7.66 | 211642 |
| 2022-07-29 | 20.35 | $7.63 | 206713 |
| 2022-07-28 | 21.30 | $7.50 | 181147 |
| 2022-07-27 | 22.29 | $7.37 | 198600 |
| 2022-07-26 | 22.81 | $7.28 | 113143 |
| 2022-07-25 | 22.98 | $7.32 | 110200 |
| 2022-07-22 | 23.18 | $7.29 | 102500 |
| 2022-07-21 | 23.39 | $7.36 | 171238 |
| 2022-07-20 | 23.54 | $7.32 | 195303 |
| 2022-07-19 | 23.83 | $7.37 | 134128 |
| 2022-07-18 | 23.76 | $7.24 | 100228 |
| 2022-07-15 | 23.69 | $7.42 | 386456 |
| 2022-07-14 | 23.93 | $7.36 | 166503 |
| 2022-07-13 | 23.95 | $7.37 | 137200 |
| 2022-07-12 | 24.02 | $7.41 | 75141 |
| 2022-07-11 | 24.23 | $7.39 | 133688 |
| 2022-07-08 | 24.48 | $7.50 | 83433 |
| 2022-07-07 | 24.96 | $7.50 | 93700 |
| 2022-07-06 | 25.44 | $7.45 | 76200 |
| 2022-07-05 | 26.11 | $7.52 | 247019 |
| 2022-07-01 | 26.82 | $7.41 | 172700 |
| 2022-06-30 | 27.41 | $7.35 | 176134 |
| 2022-06-29 | 28.57 | $7.36 | 136720 |
| 2022-06-28 | 29.36 | $7.31 | 172012 |
| 2022-06-27 | 30.34 | $7.27 | 80600 |
| 2022-06-24 | 30.99 | $7.29 | 126200 |
| 2022-06-23 | 31.62 | $7.04 | 108719 |
| 2022-06-22 | 31.52 | $6.91 | 317200 |
| 2022-06-21 | 31.42 | $7.05 | 198633 |
| 2022-06-17 | 31.00 | $6.84 | 273700 |
| 2022-06-16 | 30.06 | $6.81 | 401445 |
| 2022-06-15 | 29.10 | $7.44 | 281424 |
| 2022-06-14 | 28.77 | $7.40 | 319800 |
| 2022-06-13 | 28.48 | $7.53 | 309418 |
| 2022-06-10 | 28.49 | $7.95 | 255400 |
| 2022-06-09 | 29.15 | $8.01 | 113908 |
| 2022-06-08 | 30.22 | $8.12 | 143844 |
| 2022-06-07 | 31.51 | $8.11 | 254808 |
| 2022-06-06 | 32.68 | $8.03 | 175526 |
| 2022-06-03 | 33.65 | $7.87 | 135637 |
| 2022-06-02 | 34.44 | $7.97 | 216100 |
| 2022-06-01 | 35.27 | $7.91 | 215200 |
| 2022-05-31 | 36.11 | $7.91 | 277721 |
| 2022-05-27 | 36.99 | $7.93 | 168238 |
| 2022-05-26 | 37.50 | $7.80 | 247600 |
| 2022-05-25 | 37.68 | $7.63 | 172700 |
| 2022-05-24 | 37.18 | $7.52 | 288000 |
| 2022-05-23 | 36.67 | $7.79 | 264886 |
| 2022-05-20 | 36.61 | $7.91 | 132300 |
| 2022-05-19 | 36.66 | $7.95 | 166900 |
| 2022-05-18 | 36.77 | $8.21 | 153839 |
| 2022-05-17 | 37.41 | $8.28 | 174509 |
| 2022-05-16 | 38.09 | $8.00 | 215012 |
| 2022-05-13 | 37.94 | $8.00 | 199810 |
| 2022-05-12 | 37.79 | $7.83 | 320100 |
| 2022-05-11 | 37.02 | $7.79 | 229800 |
| 2022-05-10 | 36.34 | $7.86 | 286000 |
| 2022-05-09 | 35.50 | $7.82 | 218938 |
| 2022-05-06 | 34.66 | $8.19 | 231630 |
| 2022-05-05 | 34.16 | $8.11 | 274111 |
| 2022-05-04 | 33.63 | $8.43 | 256523 |
| 2022-05-03 | 33.08 | $8.24 | 222100 |
| 2022-05-02 | 32.71 | $8.35 | 207934 |
| 2022-04-29 | 32.33 | $8.33 | 206141 |
| 2022-04-28 | 32.20 | $8.57 | 152003 |
| 2022-04-27 | 32.18 | $8.40 | 129831 |
| 2022-04-26 | 31.78 | $8.38 | 121648 |
| 2022-04-25 | 31.35 | $8.65 | 247400 |
| 2022-04-22 | 30.48 | $8.61 | 207400 |
| 2022-04-21 | 29.82 | $8.83 | 231405 |
| 2022-04-20 | 29.40 | $9.04 | 162339 |
| 2022-04-19 | 29.27 | $8.97 | 158300 |
| 2022-04-18 | 28.79 | $8.73 | 302600 |
| 2022-04-14 | 28.29 | $9.03 | 296800 |
| 2022-04-13 | 28.43 | $9.08 | 149300 |
| 2022-04-12 | 28.54 | $8.95 | 183600 |
| 2022-04-11 | 28.55 | $9.01 | 111538 |
| 2022-04-08 | 28.79 | $9.20 | 111600 |
| 2022-04-07 | 29.23 | $9.11 | 169500 |
| 2022-04-06 | 29.49 | $9.16 | 165000 |
| 2022-04-05 | 30.03 | $9.37 | 162800 |
| 2022-04-04 | 31.05 | $9.47 | 108820 |
| 2022-04-01 | 32.61 | $9.45 | 157341 |
| 2022-03-31 | 33.99 | $9.41 | 109100 |
| 2022-03-30 | 35.44 | $9.40 | 119602 |
| 2022-03-29 | 36.98 | $9.46 | 174606 |
| 2022-03-28 | 38.50 | $9.35 | 99300 |
| 2022-03-25 | 39.84 | $9.27 | 139231 |
| 2022-03-24 | 41.02 | $9.23 | 226108 |
| 2022-03-23 | 42.25 | $9.20 | 187345 |
| 2022-03-22 | 43.47 | $9.41 | 223900 |
| 2022-03-21 | 44.75 | $9.04 | 114500 |
| 2022-03-18 | 45.42 | $9.13 | 110519 |
| 2022-03-17 | 46.22 | $9.11 | 132442 |
| 2022-03-16 | 47.05 | $9.21 | 201900 |
| 2022-03-15 | 47.94 | $8.95 | 136837 |
| 2022-03-14 | 48.03 | $8.87 | 217200 |
| 2022-03-11 | 48.14 | $9.07 | 188800 |
| 2022-03-10 | 48.41 | $9.15 | 216121 |
| 2022-03-09 | 48.32 | $9.07 | 216402 |
| 2022-03-08 | 48.33 | $8.97 | 288048 |
| 2022-03-07 | 48.18 | $8.86 | 212200 |
| 2022-03-04 | 48.06 | $9.16 | 166527 |
| 2022-03-03 | 48.16 | $9.28 | 195124 |
| 2022-03-02 | 48.42 | $9.38 | 173216 |
| 2022-03-01 | 48.64 | $9.21 | 212900 |
| 2022-02-28 | 48.87 | $9.39 | 181800 |
| 2022-02-25 | 49.16 | $9.39 | 189000 |
| 2022-02-24 | 49.33 | $9.21 | 465348 |
| 2022-02-23 | 49.06 | $8.98 | 225400 |
| 2022-02-22 | 49.03 | $9.03 | 494500 |
| 2022-02-18 | 49.05 | $9.50 | 180227 |
| 2022-02-17 | 49.53 | $9.65 | 212417 |
| 2022-02-16 | 50.18 | $9.93 | 343423 |
| 2022-02-15 | 50.93 | $9.70 | 219142 |
| 2022-02-14 | 50.96 | $9.38 | 255822 |
| 2022-02-11 | 50.75 | $9.61 | 266444 |
| 2022-02-10 | 50.73 | $9.83 | 276700 |
| 2022-02-09 | 50.95 | $10.00 | 357800 |
| 2022-02-08 | 51.27 | $9.90 | 394528 |
| 2022-02-07 | 51.12 | $9.68 | 505283 |
| 2022-02-04 | 50.97 | $9.84 | 274310 |
| 2022-02-03 | 50.95 | $9.76 | 217100 |
| 2022-02-02 | 50.96 | $10.02 | 199500 |
| 2022-02-01 | 51.06 | $9.99 | 249600 |
| 2022-01-31 | 51.01 | $9.92 | 285457 |
| 2022-01-28 | 50.84 | $9.65 | 164835 |
| 2022-01-27 | 49.97 | $9.46 | 258700 |
| 2022-01-26 | 49.13 | $9.49 | 404500 |
| 2022-01-25 | 48.24 | $9.54 | 321719 |
| 2022-01-24 | 47.14 | $9.71 | 1.0M |
| 2022-01-21 | 45.85 | $9.70 | 539700 |
| 2022-01-20 | 44.93 | $10.24 | 251300 |
| 2022-01-19 | 44.43 | $10.71 | 173217 |
| 2022-01-18 | 44.47 | $10.83 | 230938 |
| 2022-01-14 | 44.65 | $10.93 | 256211 |
| 2022-01-13 | 44.88 | $11.01 | 362600 |
| 2022-01-12 | 45.28 | $10.94 | 246925 |
| 2022-01-11 | 45.35 | $10.78 | 236901 |
| 2022-01-10 | 45.24 | $10.67 | 458500 |
| 2022-01-07 | 44.23 | $10.67 | 261400 |
| 2022-01-06 | 43.44 | $10.63 | 447606 |
| 2022-01-05 | 42.61 | $10.69 | 418400 |
| 2022-01-04 | 42.03 | $10.96 | 365026 |
| 2022-01-03 | 41.64 | $10.88 | 420949 |
| 2021-12-31 | 40.67 | $10.64 | 613915 |
| 2021-12-30 | 39.65 | $10.71 | 457000 |
| 2021-12-29 | 38.68 | $10.74 | 564048 |
| 2021-12-28 | 37.66 | $10.83 | 489631 |
| 2021-12-27 | 36.80 | $10.95 | 491200 |
| 2021-12-23 | 36.09 | $11.00 | 553700 |
| 2021-12-22 | 35.35 | $10.95 | 435200 |
| 2021-12-21 | 34.22 | $10.97 | 348800 |
| 2021-12-20 | 33.03 | $10.95 | 284400 |
| 2021-12-17 | 31.93 | $11.41 | 348209 |
| 2021-12-16 | 31.04 | $11.23 | 145100 |
| 2021-12-15 | 30.25 | $11.30 | 251736 |
| 2021-12-14 | 29.13 | $11.33 | 164018 |
| 2021-12-13 | 28.11 | $11.40 | 188500 |
| 2021-12-10 | 27.23 | $11.54 | 168247 |
| 2021-12-09 | 26.50 | $11.55 | 185156 |
| 2021-12-08 | 25.82 | $11.71 | 246079 |
| 2021-12-07 | 25.22 | $11.74 | 227238 |
| 2021-12-06 | 24.73 | $11.58 | 196100 |
| 2021-12-03 | 23.43 | $11.48 | 286410 |
| 2021-12-02 | 22.07 | $11.78 | 278941 |
| 2021-12-01 | 20.92 | $11.61 | 316000 |
| 2021-11-30 | 19.72 | $11.81 | 382511 |
| 2021-11-29 | 18.33 | $11.99 | 315843 |
| 2021-11-26 | 17.45 | $11.96 | 285937 |
| 2021-11-24 | 16.48 | $12.19 | 186019 |
| 2021-11-23 | 15.94 | $12.24 | 245800 |
| 2021-11-22 | 15.12 | $12.27 | 240937 |
| 2021-11-19 | 14.64 | $12.44 | 156200 |
| 2021-11-18 | 14.44 | $12.58 | 200246 |
| 2021-11-17 | 14.64 | $12.80 | 128223 |
| 2021-11-16 | 15.14 | $12.81 | 209200 |
| 2021-11-15 | 15.68 | $12.79 | 175615 |
| 2021-11-12 | 16.32 | $12.83 | 87900 |
| 2021-11-11 | 17.10 | $12.80 | 168449 |
| 2021-11-10 | 17.93 | $12.89 | 115200 |
| 2021-11-09 | 18.70 | $12.98 | 155022 |
| 2021-11-08 | 19.32 | $13.08 | 247332 |
| 2021-11-05 | 20.01 | $12.89 | 267000 |
| 2021-11-04 | 20.73 | $12.94 | 145019 |
| 2021-11-03 | 20.30 | $13.01 | 198600 |
| 2021-11-02 | 19.86 | $12.93 | 178942 |
| 2021-11-01 | 19.43 | $12.97 | 190818 |
| 2021-10-29 | 18.99 | $12.87 | 155100 |
| 2021-10-28 | 18.78 | $12.86 | 250033 |
| 2021-10-27 | 18.59 | $12.69 | 165901 |
| 2021-10-26 | 18.55 | $12.72 | 262436 |
| 2021-10-25 | 18.53 | $12.64 | 161232 |
| 2021-10-22 | 18.79 | $12.57 | 80900 |
| 2021-10-21 | 19.13 | $12.65 | 187100 |
| 2021-10-20 | 19.36 | $12.58 | 136000 |
| 2021-10-19 | 19.74 | $12.56 | 129100 |
| 2021-10-18 | 19.93 | $12.62 | 222053 |
| 2021-10-15 | 20.13 | $12.45 | 119700 |
| 2021-10-14 | 20.58 | $12.35 | 132305 |
| 2021-10-13 | 21.26 | $12.21 | 136342 |
| 2021-10-12 | 22.35 | $12.10 | 171928 |
| 2021-10-11 | 23.31 | $12.04 | 117412 |
| 2021-10-08 | 24.32 | $12.12 | 78341 |
| 2021-10-07 | 25.60 | $12.15 | 133211 |
| 2021-10-06 | 26.95 | $12.00 | 212900 |
| 2021-10-05 | 27.98 | $12.08 | 261435 |
| 2021-10-04 | 29.25 | $11.94 | 234999 |
| 2021-10-01 | 30.58 | $12.25 | 249700 |
| 2021-09-30 | 32.17 | $12.18 | 152358 |
| 2021-09-29 | 33.55 | $12.27 | 94800 |
| 2021-09-28 | 35.31 | $12.28 | 268600 |
| 2021-09-27 | 37.17 | $12.52 | 125200 |
| 2021-09-24 | 38.32 | $12.55 | 80234 |
| 2021-09-23 | 39.47 | $12.66 | 185200 |
| 2021-09-22 | 40.64 | $12.51 | 240400 |
| 2021-09-21 | 42.15 | $12.36 | 248509 |
| 2021-09-20 | 43.75 | $12.40 | 340541 |
| 2021-09-17 | 45.43 | $12.91 | 148700 |
| 2021-09-16 | 45.66 | $12.87 | 91306 |
| 2021-09-15 | 45.96 | $12.87 | 113600 |
| 2021-09-14 | 46.31 | $12.75 | 102300 |
| 2021-09-13 | 46.63 | $12.83 | 171000 |
| 2021-09-10 | 46.93 | $12.80 | 129520 |
| 2021-09-09 | 47.47 | $12.80 | 148700 |
| 2021-09-08 | 48.06 | $12.83 | 188012 |
| 2021-09-07 | 48.49 | $12.94 | 114800 |
| 2021-09-03 | 48.68 | $12.99 | 142812 |
| 2021-09-02 | 48.88 | $12.95 | 155900 |
| 2021-09-01 | 49.10 | $12.98 | 151000 |
| 2021-08-31 | 49.16 | $12.95 | 162700 |
| 2021-08-30 | 49.27 | $12.80 | 124539 |
| 2021-08-27 | 49.47 | $12.79 | 118409 |
| 2021-08-26 | 49.69 | $12.73 | 131300 |
| 2021-08-25 | 49.93 | $12.86 | 112400 |
| 2021-08-24 | 50.01 | $12.85 | 156106 |
| 2021-08-23 | 50.13 | $12.63 | 214619 |
| 2021-08-20 | 50.35 | $12.52 | 164800 |
| 2021-08-19 | 50.70 | $12.37 | 318000 |
| 2021-08-18 | 50.99 | $12.70 | 248361 |
| 2021-08-17 | 50.68 | $12.93 | 560126 |
| 2021-08-16 | 50.02 | $13.14 | 296138 |
| 2021-08-13 | 49.24 | $13.06 | 201922 |
| 2021-08-12 | 48.42 | $12.98 | 321036 |
| 2021-08-11 | 47.58 | $12.91 | 163023 |
| 2021-08-10 | 46.72 | $12.91 | 163403 |
| 2021-08-09 | 45.82 | $12.87 | 203528 |
| 2021-08-06 | 44.87 | $12.90 | 238842 |
| 2021-08-05 | 43.83 | $12.89 | 217142 |
| 2021-08-04 | 42.75 | $12.83 | 208426 |
| 2021-08-03 | 41.64 | $12.73 | 211100 |
| 2021-08-02 | 40.51 | $12.62 | 309900 |
| 2021-07-30 | 39.34 | $12.45 | 184746 |
| 2021-07-29 | 38.13 | $12.41 | 217819 |
| 2021-07-28 | 36.86 | $12.46 | 256843 |
| 2021-07-27 | 35.54 | $12.43 | 200200 |
| 2021-07-26 | 34.09 | $12.46 | 237700 |
| 2021-07-23 | 32.51 | $12.47 | 178700 |
| 2021-07-22 | 30.85 | $12.38 | 96544 |
| 2021-07-21 | 29.13 | $12.33 | 251700 |
| 2021-07-20 | 27.31 | $12.38 | 241600 |
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