Is Voya Global Equity Dividend and Premium Opportunity Fund (IGD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Voya Global Equity Dividend and Premium Opportunity Fund (IGD) research center and poll results.
NYSE : IGD
Voya Global Equity Dividend and Premium Opportunity Fund — Technical Indicators
$6.36 USD
-$0.03 (-0.47%)
- Volume
- 221.5K
- Average Volume
- 310.87K
- Market Capitalization
- $501.6M
- P/E Ratio
- 8.37
- Dividend Yield
- 9.43%
- Price Target
- Year High
- $6.41
- Year Low
- $5.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.11
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.23
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.77
Average
5.53
Maximum
6.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.23 | $6.36 | 221504 |
| 2026-07-21 | 6.23 | $6.39 | 200200 |
| 2026-07-20 | 6.22 | $6.33 | 192101 |
| 2026-07-17 | 6.21 | $6.32 | 161717 |
| 2026-07-16 | 6.20 | $6.34 | 162000 |
| 2026-07-15 | 6.20 | $6.32 | 201000 |
| 2026-07-14 | 6.19 | $6.32 | 255032 |
| 2026-07-13 | 6.19 | $6.24 | 442217 |
| 2026-07-10 | 6.19 | $6.30 | 533800 |
| 2026-07-09 | 6.18 | $6.24 | 287100 |
| 2026-07-08 | 6.18 | $6.15 | 417347 |
| 2026-07-07 | 6.18 | $6.23 | 502014 |
| 2026-07-06 | 6.17 | $6.18 | 187000 |
| 2026-07-02 | 6.18 | $6.16 | 216300 |
| 2026-07-01 | 6.18 | $6.13 | 169800 |
| 2026-06-30 | 6.18 | $6.14 | 700000 |
| 2026-06-29 | 6.18 | $6.15 | 411600 |
| 2026-06-26 | 6.19 | $6.05 | 424511 |
| 2026-06-25 | 6.21 | $6.13 | 364900 |
| 2026-06-24 | 6.22 | $6.20 | 295055 |
| 2026-06-23 | 6.23 | $6.21 | 198034 |
| 2026-06-22 | 6.23 | $6.16 | 286914 |
| 2026-06-18 | 6.24 | $6.19 | 173282 |
| 2026-06-17 | 6.24 | $6.17 | 234720 |
| 2026-06-16 | 6.23 | $6.26 | 145041 |
| 2026-06-15 | 6.23 | $6.27 | 300300 |
| 2026-06-12 | 6.21 | $6.24 | 316300 |
| 2026-06-11 | 6.20 | $6.22 | 213665 |
| 2026-06-10 | 6.20 | $6.20 | 340225 |
| 2026-06-09 | 6.19 | $6.18 | 459848 |
| 2026-06-08 | 6.18 | $6.14 | 316000 |
| 2026-06-05 | 6.18 | $6.11 | 348600 |
| 2026-06-04 | 6.17 | $6.20 | 372800 |
| 2026-06-03 | 6.16 | $6.19 | 341400 |
| 2026-06-02 | 6.15 | $6.20 | 243400 |
| 2026-06-01 | 6.14 | $6.22 | 381008 |
| 2026-05-29 | 6.13 | $6.33 | 432118 |
| 2026-05-28 | 6.12 | $6.35 | 414808 |
| 2026-05-27 | 6.10 | $6.35 | 283304 |
| 2026-05-26 | 6.08 | $6.35 | 410100 |
| 2026-05-22 | 6.07 | $6.29 | 391631 |
| 2026-05-21 | 6.06 | $6.25 | 507831 |
| 2026-05-20 | 6.04 | $6.20 | 314538 |
| 2026-05-19 | 6.03 | $6.11 | 340410 |
| 2026-05-18 | 6.02 | $6.10 | 381142 |
| 2026-05-15 | 6.01 | $6.00 | 371800 |
| 2026-05-14 | 6.01 | $6.10 | 318849 |
| 2026-05-13 | 6.01 | $6.04 | 160219 |
| 2026-05-12 | 6.00 | $6.03 | 184700 |
| 2026-05-11 | 6.00 | $6.06 | 162919 |
| 2026-05-08 | 5.99 | $6.04 | 352000 |
| 2026-05-07 | 5.97 | $5.95 | 283700 |
| 2026-05-06 | 5.97 | $6.03 | 166100 |
| 2026-05-05 | 5.96 | $5.99 | 222005 |
| 2026-05-04 | 5.94 | $5.99 | 293143 |
| 2026-05-01 | 5.92 | $5.96 | 410622 |
| 2026-04-30 | 5.91 | $6.11 | 616698 |
| 2026-04-29 | 5.88 | $6.05 | 232217 |
| 2026-04-28 | 5.87 | $6.04 | 217900 |
| 2026-04-27 | 5.84 | $6.04 | 386343 |
| 2026-04-24 | 5.82 | $6.01 | 206900 |
| 2026-04-23 | 5.81 | $5.94 | 173800 |
| 2026-04-22 | 5.81 | $5.96 | 133809 |
| 2026-04-21 | 5.80 | $5.92 | 173500 |
| 2026-04-20 | 5.79 | $5.97 | 158730 |
| 2026-04-17 | 5.78 | $6.02 | 309339 |
| 2026-04-16 | 5.77 | $5.96 | 310700 |
| 2026-04-15 | 5.76 | $5.96 | 305200 |
| 2026-04-14 | 5.76 | $5.93 | 196700 |
| 2026-04-13 | 5.76 | $5.86 | 291500 |
| 2026-04-10 | 5.75 | $5.80 | 528200 |
| 2026-04-09 | 5.75 | $5.82 | 327900 |
| 2026-04-08 | 5.74 | $5.77 | 278000 |
| 2026-04-07 | 5.75 | $5.66 | 258200 |
| 2026-04-06 | 5.75 | $5.67 | 152409 |
| 2026-04-02 | 5.76 | $5.62 | 285626 |
| 2026-04-01 | 5.78 | $5.65 | 343905 |
| 2026-03-31 | 5.79 | $5.70 | 304442 |
| 2026-03-30 | 5.80 | $5.60 | 277803 |
| 2026-03-27 | 5.82 | $5.64 | 261006 |
| 2026-03-26 | 5.84 | $5.75 | 228948 |
| 2026-03-25 | 5.85 | $5.85 | 204400 |
| 2026-03-24 | 5.86 | $5.81 | 213760 |
| 2026-03-23 | 5.86 | $5.75 | 236243 |
| 2026-03-20 | 5.87 | $5.72 | 236119 |
| 2026-03-19 | 5.88 | $5.85 | 204700 |
| 2026-03-18 | 5.89 | $5.84 | 186600 |
| 2026-03-17 | 5.89 | $5.91 | 301601 |
| 2026-03-16 | 5.89 | $5.84 | 344600 |
| 2026-03-13 | 5.89 | $5.74 | 311600 |
| 2026-03-12 | 5.89 | $5.72 | 310400 |
| 2026-03-11 | 5.90 | $5.79 | 308150 |
| 2026-03-10 | 5.91 | $5.83 | 299335 |
| 2026-03-09 | 5.91 | $5.80 | 316300 |
| 2026-03-06 | 5.91 | $5.86 | 193700 |
| 2026-03-05 | 5.91 | $5.85 | 200316 |
| 2026-03-04 | 5.90 | $5.96 | 137400 |
| 2026-03-03 | 5.90 | $5.92 | 426615 |
| 2026-03-02 | 5.89 | $5.97 | 314000 |
| 2026-02-27 | 5.88 | $6.00 | 462200 |
| 2026-02-26 | 5.87 | $5.99 | 274800 |
| 2026-02-25 | 5.86 | $5.98 | 266200 |
| 2026-02-24 | 5.85 | $5.96 | 318435 |
| 2026-02-23 | 5.84 | $5.93 | 282425 |
| 2026-02-20 | 5.83 | $5.95 | 338500 |
| 2026-02-19 | 5.82 | $5.88 | 328000 |
| 2026-02-18 | 5.81 | $5.91 | 247743 |
| 2026-02-17 | 5.80 | $5.90 | 406046 |
| 2026-02-13 | 5.79 | $5.87 | 225147 |
| 2026-02-12 | 5.79 | $5.80 | 204449 |
| 2026-02-11 | 5.79 | $5.86 | 208424 |
| 2026-02-10 | 5.78 | $5.88 | 228500 |
| 2026-02-09 | 5.77 | $5.87 | 272434 |
| 2026-02-06 | 5.77 | $5.87 | 333017 |
| 2026-02-05 | 5.76 | $5.78 | 286948 |
| 2026-02-04 | 5.76 | $5.79 | 197700 |
| 2026-02-03 | 5.76 | $5.81 | 303100 |
| 2026-02-02 | 5.75 | $5.81 | 273904 |
| 2026-01-30 | 5.75 | $5.79 | 216408 |
| 2026-01-29 | 5.74 | $5.79 | 210531 |
| 2026-01-28 | 5.74 | $5.73 | 270011 |
| 2026-01-27 | 5.75 | $5.79 | 169300 |
| 2026-01-26 | 5.75 | $5.77 | 194300 |
| 2026-01-23 | 5.76 | $5.74 | 153604 |
| 2026-01-22 | 5.76 | $5.77 | 257748 |
| 2026-01-21 | 5.77 | $5.74 | 332817 |
| 2026-01-20 | 5.77 | $5.68 | 345928 |
| 2026-01-16 | 5.78 | $5.73 | 1.7M |
| 2026-01-15 | 5.78 | $5.78 | 515900 |
| 2026-01-14 | 5.78 | $5.77 | 350600 |
| 2026-01-13 | 5.78 | $5.75 | 416120 |
| 2026-01-12 | 5.79 | $5.73 | 540600 |
| 2026-01-09 | 5.79 | $5.79 | 222434 |
| 2026-01-08 | 5.79 | $5.74 | 203200 |
| 2026-01-07 | 5.79 | $5.71 | 322000 |
| 2026-01-06 | 5.79 | $5.73 | 312408 |
| 2026-01-05 | 5.80 | $5.70 | 395200 |
| 2026-01-02 | 5.80 | $5.70 | 458830 |
| 2025-12-31 | 5.81 | $5.72 | 405838 |
| 2025-12-30 | 5.81 | $5.79 | 211526 |
| 2025-12-29 | 5.81 | $5.85 | 277300 |
| 2025-12-26 | 5.80 | $5.86 | 196900 |
| 2025-12-24 | 5.80 | $5.86 | 87827 |
| 2025-12-23 | 5.79 | $5.81 | 289798 |
| 2025-12-22 | 5.79 | $5.88 | 147400 |
| 2025-12-19 | 5.78 | $5.85 | 170900 |
| 2025-12-18 | 5.77 | $5.84 | 181519 |
| 2025-12-17 | 5.76 | $5.77 | 173100 |
| 2025-12-16 | 5.75 | $5.79 | 238500 |
| 2025-12-15 | 5.75 | $5.82 | 155800 |
| 2025-12-12 | 5.74 | $5.77 | 192200 |
| 2025-12-11 | 5.74 | $5.78 | 219647 |
| 2025-12-10 | 5.73 | $5.81 | 242645 |
| 2025-12-09 | 5.73 | $5.78 | 191512 |
| 2025-12-08 | 5.73 | $5.77 | 193831 |
| 2025-12-05 | 5.72 | $5.80 | 91801 |
| 2025-12-04 | 5.71 | $5.78 | 107600 |
| 2025-12-03 | 5.71 | $5.79 | 164500 |
| 2025-12-02 | 5.70 | $5.76 | 139100 |
| 2025-12-01 | 5.71 | $5.74 | 145500 |
| 2025-11-28 | 5.71 | $5.79 | 149102 |
| 2025-11-26 | 5.71 | $5.76 | 316200 |
| 2025-11-25 | 5.72 | $5.74 | 190827 |
| 2025-11-24 | 5.72 | $5.72 | 235809 |
| 2025-11-21 | 5.73 | $5.67 | 145822 |
| 2025-11-20 | 5.74 | $5.62 | 182700 |
| 2025-11-19 | 5.76 | $5.66 | 160218 |
| 2025-11-18 | 5.77 | $5.65 | 240700 |
| 2025-11-17 | 5.78 | $5.69 | 247700 |
| 2025-11-14 | 5.79 | $5.70 | 229600 |
| 2025-11-13 | 5.80 | $5.71 | 186247 |
| 2025-11-12 | 5.81 | $5.74 | 141100 |
| 2025-11-11 | 5.82 | $5.75 | 117201 |
| 2025-11-10 | 5.82 | $5.68 | 184700 |
| 2025-11-07 | 5.83 | $5.64 | 255900 |
| 2025-11-06 | 5.83 | $5.69 | 211146 |
| 2025-11-05 | 5.84 | $5.70 | 264331 |
| 2025-11-04 | 5.85 | $5.68 | 202711 |
| 2025-11-03 | 5.85 | $5.77 | 138001 |
| 2025-10-31 | 5.86 | $5.83 | 285903 |
| 2025-10-30 | 5.86 | $5.82 | 241400 |
| 2025-10-29 | 5.86 | $5.86 | 375800 |
| 2025-10-28 | 5.87 | $5.89 | 230200 |
| 2025-10-27 | 5.87 | $5.88 | 219600 |
| 2025-10-24 | 5.87 | $5.90 | 159500 |
| 2025-10-23 | 5.87 | $5.86 | 271024 |
| 2025-10-22 | 5.88 | $5.89 | 314983 |
| 2025-10-21 | 5.88 | $5.93 | 226000 |
| 2025-10-20 | 5.89 | $5.90 | 238634 |
| 2025-10-17 | 5.89 | $5.87 | 175148 |
| 2025-10-16 | 5.90 | $5.90 | 228643 |
| 2025-10-15 | 5.90 | $5.90 | 214138 |
| 2025-10-14 | 5.90 | $5.83 | 264634 |
| 2025-10-13 | 5.91 | $5.82 | 328200 |
| 2025-10-10 | 5.92 | $5.72 | 229800 |
| 2025-10-09 | 5.93 | $5.81 | 331831 |
| 2025-10-08 | 5.94 | $5.86 | 257900 |
| 2025-10-07 | 5.94 | $5.84 | 186815 |
| 2025-10-06 | 5.95 | $5.83 | 200000 |
| 2025-10-03 | 5.95 | $5.88 | 228400 |
| 2025-10-02 | 5.95 | $5.87 | 178331 |
| 2025-10-01 | 5.96 | $5.92 | 270900 |
| 2025-09-30 | 5.95 | $5.93 | 210900 |
| 2025-09-29 | 5.95 | $5.93 | 264613 |
| 2025-09-26 | 5.96 | $5.95 | 167141 |
| 2025-09-25 | 5.96 | $5.96 | 311144 |
| 2025-09-24 | 5.95 | $5.99 | 212200 |
| 2025-09-23 | 5.95 | $6.00 | 152300 |
| 2025-09-22 | 5.94 | $6.01 | 118800 |
| 2025-09-19 | 5.94 | $6.01 | 161200 |
| 2025-09-18 | 5.93 | $5.99 | 109900 |
| 2025-09-17 | 5.92 | $5.94 | 155600 |
| 2025-09-16 | 5.92 | $5.96 | 250005 |
| 2025-09-15 | 5.91 | $6.00 | 329111 |
| 2025-09-12 | 5.90 | $5.99 | 279500 |
| 2025-09-11 | 5.90 | $5.98 | 167857 |
| 2025-09-10 | 5.89 | $5.91 | 122200 |
| 2025-09-09 | 5.89 | $5.91 | 139409 |
| 2025-09-08 | 5.88 | $5.90 | 123500 |
| 2025-09-05 | 5.88 | $5.91 | 120900 |
| 2025-09-04 | 5.88 | $5.91 | 111531 |
| 2025-09-03 | 5.87 | $5.91 | 105802 |
| 2025-09-02 | 5.86 | $5.88 | 130134 |
| 2025-08-29 | 5.85 | $5.99 | 166137 |
| 2025-08-28 | 5.84 | $5.95 | 159576 |
| 2025-08-27 | 5.83 | $5.92 | 236044 |
| 2025-08-26 | 5.82 | $5.92 | 222202 |
| 2025-08-25 | 5.81 | $5.89 | 291800 |
| 2025-08-22 | 5.81 | $5.87 | 180600 |
| 2025-08-21 | 5.81 | $5.84 | 219646 |
| 2025-08-20 | 5.80 | $5.86 | 233000 |
| 2025-08-19 | 5.79 | $5.86 | 151063 |
| 2025-08-18 | 5.79 | $5.86 | 201747 |
| 2025-08-15 | 5.79 | $5.82 | 223828 |
| 2025-08-14 | 5.79 | $5.85 | 165715 |
| 2025-08-13 | 5.79 | $5.83 | 175700 |
| 2025-08-12 | 5.79 | $5.86 | 164800 |
| 2025-08-11 | 5.78 | $5.84 | 194131 |
| 2025-08-08 | 5.78 | $5.84 | 140000 |
| 2025-08-07 | 5.78 | $5.80 | 264000 |
| 2025-08-06 | 5.78 | $5.77 | 207000 |
| 2025-08-05 | 5.78 | $5.75 | 164318 |
| 2025-08-04 | 5.78 | $5.72 | 206700 |
| 2025-08-01 | 5.78 | $5.70 | 152037 |
| 2025-07-31 | 5.78 | $5.77 | 202700 |
| 2025-07-30 | 5.79 | $5.77 | 123200 |
| 2025-07-29 | 5.79 | $5.77 | 186003 |
| 2025-07-28 | 5.79 | $5.80 | 174132 |
| 2025-07-25 | 5.79 | $5.80 | 165213 |
| 2025-07-24 | 5.79 | $5.74 | 267000 |
| 2025-07-23 | 5.79 | $5.72 | 620809 |
| 2025-07-22 | 5.79 | $5.82 | 208900 |
| 2025-07-21 | 5.78 | $5.86 | 209210 |
| 2025-07-18 | 5.78 | $5.86 | 567374 |
| 2025-07-17 | 5.77 | $5.77 | 147113 |
| 2025-07-16 | 5.77 | $5.78 | 170800 |
| 2025-07-15 | 5.77 | $5.78 | 447131 |
| 2025-07-14 | 5.76 | $5.81 | 568919 |
| 2025-07-11 | 5.76 | $5.77 | 106135 |
| 2025-07-10 | 5.76 | $5.81 | 178965 |
| 2025-07-09 | 5.76 | $5.78 | 192400 |
| 2025-07-08 | 5.75 | $5.76 | 197330 |
| 2025-07-07 | 5.75 | $5.72 | 157148 |
| 2025-07-03 | 5.75 | $5.79 | 85802 |
| 2025-07-02 | 5.74 | $5.80 | 176709 |
| 2025-07-01 | 5.74 | $5.83 | 185934 |
| 2025-06-30 | 5.73 | $5.80 | 300845 |
| 2025-06-27 | 5.73 | $5.79 | 233518 |
| 2025-06-26 | 5.72 | $5.78 | 142400 |
| 2025-06-25 | 5.72 | $5.74 | 147394 |
| 2025-06-24 | 5.71 | $5.80 | 415727 |
| 2025-06-23 | 5.71 | $5.65 | 325000 |
| 2025-06-20 | 5.71 | $5.70 | 293829 |
| 2025-06-18 | 5.70 | $5.68 | 164239 |
| 2025-06-17 | 5.71 | $5.74 | 180400 |
| 2025-06-16 | 5.70 | $5.77 | 350300 |
| 2025-06-13 | 5.70 | $5.75 | 130300 |
| 2025-06-12 | 5.69 | $5.77 | 137511 |
| 2025-06-11 | 5.69 | $5.75 | 218700 |
| 2025-06-10 | 5.68 | $5.72 | 208840 |
| 2025-06-09 | 5.68 | $5.71 | 81300 |
| 2025-06-06 | 5.67 | $5.71 | 135747 |
| 2025-06-05 | 5.67 | $5.67 | 113240 |
| 2025-06-04 | 5.66 | $5.69 | 123423 |
| 2025-06-03 | 5.66 | $5.71 | 178100 |
| 2025-06-02 | 5.65 | $5.67 | 143835 |
| 2025-05-30 | 5.65 | $5.72 | 141451 |
| 2025-05-29 | 5.64 | $5.69 | 161700 |
| 2025-05-28 | 5.64 | $5.67 | 126900 |
| 2025-05-27 | 5.63 | $5.69 | 191225 |
| 2025-05-23 | 5.63 | $5.65 | 175200 |
| 2025-05-22 | 5.62 | $5.67 | 170800 |
| 2025-05-21 | 5.61 | $5.66 | 294200 |
| 2025-05-20 | 5.60 | $5.73 | 163900 |
| 2025-05-19 | 5.59 | $5.68 | 86531 |
| 2025-05-16 | 5.58 | $5.69 | 194300 |
| 2025-05-15 | 5.57 | $5.62 | 389654 |
| 2025-05-14 | 5.56 | $5.66 | 220400 |
| 2025-05-13 | 5.55 | $5.63 | 166506 |
| 2025-05-12 | 5.53 | $5.62 | 154717 |
| 2025-05-09 | 5.51 | $5.59 | 96724 |
| 2025-05-08 | 5.50 | $5.62 | 99800 |
| 2025-05-07 | 5.49 | $5.59 | 559100 |
| 2025-05-06 | 5.46 | $5.57 | 187400 |
| 2025-05-05 | 5.44 | $5.58 | 160800 |
| 2025-05-02 | 5.42 | $5.62 | 180308 |
| 2025-05-01 | 5.42 | $5.56 | 122920 |
| 2025-04-30 | 5.43 | $5.63 | 292544 |
| 2025-04-29 | 5.43 | $5.62 | 263261 |
| 2025-04-28 | 5.44 | $5.55 | 170700 |
| 2025-04-25 | 5.45 | $5.53 | 118502 |
| 2025-04-24 | 5.46 | $5.52 | 156819 |
| 2025-04-23 | 5.46 | $5.48 | 199400 |
| 2025-04-22 | 5.48 | $5.47 | 152400 |
| 2025-04-21 | 5.49 | $5.39 | 228500 |
| 2025-04-17 | 5.50 | $5.45 | 104025 |
| 2025-04-16 | 5.51 | $5.42 | 236300 |
| 2025-04-15 | 5.53 | $5.46 | 288844 |
| 2025-04-14 | 5.53 | $5.36 | 259528 |
| 2025-04-11 | 5.55 | $5.28 | 235919 |
| 2025-04-10 | 5.56 | $5.24 | 230330 |
| 2025-04-09 | 5.57 | $5.40 | 261900 |
| 2025-04-08 | 5.58 | $5.10 | 339126 |
| 2025-04-07 | 5.60 | $5.09 | 293300 |
| 2025-04-04 | 5.63 | $5.25 | 401713 |
| 2025-04-03 | 5.64 | $5.59 | 286723 |
| 2025-04-02 | 5.64 | $5.70 | 203900 |
| 2025-04-01 | 5.64 | $5.68 | 227000 |
| 2025-03-31 | 5.63 | $5.77 | 281519 |
| 2025-03-28 | 5.62 | $5.74 | 228515 |
| 2025-03-27 | 5.61 | $5.72 | 168286 |
| 2025-03-26 | 5.60 | $5.70 | 227913 |
| 2025-03-25 | 5.59 | $5.73 | 569470 |
| 2025-03-24 | 5.58 | $5.69 | 105300 |
| 2025-03-21 | 5.58 | $5.66 | 106900 |
| 2025-03-20 | 5.57 | $5.67 | 130612 |
| 2025-03-19 | 5.56 | $5.67 | 147112 |
| 2025-03-18 | 5.55 | $5.62 | 204700 |
| 2025-03-17 | 5.55 | $5.61 | 211900 |
| 2025-03-14 | 5.54 | $5.58 | 194818 |
| 2025-03-13 | 5.54 | $5.50 | 110701 |
| 2025-03-12 | 5.53 | $5.55 | 113624 |
| 2025-03-11 | 5.53 | $5.55 | 224816 |
| 2025-03-10 | 5.52 | $5.55 | 302900 |
| 2025-03-07 | 5.51 | $5.60 | 220967 |
| 2025-03-06 | 5.51 | $5.53 | 228239 |
| 2025-03-05 | 5.50 | $5.60 | 291000 |
| 2025-03-04 | 5.49 | $5.53 | 305372 |
| 2025-03-03 | 5.49 | $5.55 | 302208 |
| 2025-02-28 | 5.48 | $5.60 | 249600 |
| 2025-02-27 | 5.48 | $5.54 | 126744 |
| 2025-02-26 | 5.47 | $5.54 | 140100 |
| 2025-02-25 | 5.47 | $5.55 | 162937 |
| 2025-02-24 | 5.47 | $5.53 | 207800 |
| 2025-02-21 | 5.47 | $5.51 | 160829 |
| 2025-02-20 | 5.47 | $5.49 | 170400 |
| 2025-02-19 | 5.46 | $5.53 | 176200 |
| 2025-02-18 | 5.46 | $5.51 | 222046 |
| 2025-02-14 | 5.46 | $5.48 | 151300 |
| 2025-02-13 | 5.46 | $5.48 | 151200 |
| 2025-02-12 | 5.46 | $5.45 | 185828 |
| 2025-02-11 | 5.45 | $5.44 | 186500 |
| 2025-02-10 | 5.45 | $5.41 | 254135 |
| 2025-02-07 | 5.44 | $5.42 | 195005 |
| 2025-02-06 | 5.44 | $5.45 | 308712 |
| 2025-02-05 | 5.43 | $5.44 | 188600 |
| 2025-02-04 | 5.43 | $5.43 | 181940 |
| 2025-02-03 | 5.43 | $5.41 | 231141 |
| 2025-01-31 | 5.43 | $5.45 | 357100 |
| 2025-01-30 | 5.43 | $5.47 | 437500 |
| 2025-01-29 | 5.43 | $5.46 | 456105 |
| 2025-01-28 | 5.43 | $5.49 | 301900 |
| 2025-01-27 | 5.43 | $5.49 | 322024 |
| 2025-01-24 | 5.43 | $5.53 | 202631 |
| 2025-01-23 | 5.43 | $5.49 | 127500 |
| 2025-01-22 | 5.43 | $5.46 | 192700 |
| 2025-01-21 | 5.42 | $5.53 | 252900 |
| 2025-01-17 | 5.41 | $5.48 | 1.7M |
| 2025-01-16 | 5.41 | $5.45 | 328500 |
| 2025-01-15 | 5.42 | $5.42 | 375800 |
| 2025-01-14 | 5.42 | $5.34 | 343910 |
| 2025-01-13 | 5.43 | $5.28 | 515000 |
| 2025-01-10 | 5.44 | $5.33 | 209517 |
| 2025-01-08 | 5.45 | $5.38 | 294713 |
| 2025-01-07 | 5.46 | $5.34 | 190927 |
| 2025-01-06 | 5.47 | $5.40 | 281700 |
| 2025-01-03 | 5.48 | $5.46 | 327603 |
| 2025-01-02 | 5.49 | $5.41 | 220932 |
| 2024-12-31 | 5.50 | $5.42 | 190300 |
| 2024-12-30 | 5.51 | $5.38 | 191900 |
| 2024-12-27 | 5.52 | $5.51 | 189700 |
| 2024-12-26 | 5.53 | $5.53 | 205728 |
| 2024-12-24 | 5.53 | $5.51 | 91545 |
| 2024-12-23 | 5.54 | $5.45 | 217100 |
| 2024-12-20 | 5.54 | $5.45 | 184700 |
| 2024-12-19 | 5.55 | $5.34 | 239400 |
| 2024-12-18 | 5.56 | $5.39 | 154711 |
| 2024-12-17 | 5.57 | $5.46 | 204845 |
| 2024-12-16 | 5.57 | $5.53 | 240408 |
| 2024-12-13 | 5.57 | $5.52 | 199000 |
| 2024-12-12 | 5.57 | $5.48 | 183500 |
| 2024-12-11 | 5.57 | $5.53 | 143944 |
| 2024-12-10 | 5.57 | $5.54 | 218129 |
| 2024-12-09 | 5.57 | $5.54 | 183318 |
| 2024-12-06 | 5.57 | $5.61 | 144900 |
| 2024-12-05 | 5.57 | $5.61 | 216002 |
| 2024-12-04 | 5.56 | $5.59 | 194704 |
| 2024-12-03 | 5.55 | $5.63 | 201304 |
| 2024-12-02 | 5.53 | $5.60 | 174307 |
| 2024-11-29 | 5.52 | $5.65 | 117324 |
| 2024-11-27 | 5.51 | $5.62 | 176400 |
| 2024-11-26 | 5.50 | $5.59 | 173300 |
| 2024-11-25 | 5.50 | $5.62 | 235300 |
| 2024-11-22 | 5.49 | $5.56 | 211227 |
| 2024-11-21 | 5.48 | $5.56 | 329600 |
| 2024-11-20 | 5.48 | $5.54 | 220235 |
| 2024-11-19 | 5.49 | $5.58 | 247100 |
| 2024-11-18 | 5.49 | $5.55 | 207344 |
| 2024-11-15 | 5.49 | $5.51 | 278448 |
| 2024-11-14 | 5.50 | $5.52 | 157800 |
| 2024-11-13 | 5.50 | $5.49 | 152632 |
| 2024-11-12 | 5.51 | $5.52 | 176533 |
| 2024-11-11 | 5.51 | $5.55 | 181300 |
| 2024-11-08 | 5.51 | $5.51 | 110400 |
| 2024-11-07 | 5.52 | $5.52 | 249123 |
| 2024-11-06 | 5.52 | $5.45 | 272027 |
| 2024-11-05 | 5.52 | $5.40 | 169700 |
| 2024-11-04 | 5.53 | $5.35 | 345900 |
| 2024-11-01 | 5.54 | $5.40 | 156544 |
| 2024-10-31 | 5.54 | $5.41 | 262100 |
| 2024-10-30 | 5.55 | $5.44 | 222003 |
| 2024-10-29 | 5.55 | $5.42 | 172800 |
| 2024-10-28 | 5.56 | $5.43 | 346529 |
| 2024-10-25 | 5.57 | $5.46 | 1.0M |
| 2024-10-24 | 5.58 | $5.62 | 165524 |
| 2024-10-23 | 5.58 | $5.57 | 94100 |
| 2024-10-22 | 5.58 | $5.65 | 160500 |
| 2024-10-21 | 5.58 | $5.63 | 303819 |
| 2024-10-18 | 5.58 | $5.62 | 144700 |
| 2024-10-17 | 5.58 | $5.62 | 157300 |
| 2024-10-16 | 5.58 | $5.57 | 252111 |
| 2024-10-15 | 5.58 | $5.54 | 268600 |
| 2024-10-14 | 5.58 | $5.60 | 158214 |
| 2024-10-11 | 5.58 | $5.60 | 155800 |
| 2024-10-10 | 5.59 | $5.55 | 470730 |
| 2024-10-09 | 5.58 | $5.58 | 131500 |
| 2024-10-08 | 5.58 | $5.52 | 147200 |
| 2024-10-07 | 5.58 | $5.49 | 189400 |
| 2024-10-04 | 5.59 | $5.52 | 283746 |
| 2024-10-03 | 5.59 | $5.51 | 309603 |
| 2024-10-02 | 5.59 | $5.55 | 233300 |
| 2024-10-01 | 5.60 | $5.55 | 512622 |
| 2024-09-30 | 5.60 | $5.64 | 343120 |
| 2024-09-27 | 5.60 | $5.60 | 223800 |
| 2024-09-26 | 5.60 | $5.64 | 267800 |
| 2024-09-25 | 5.59 | $5.57 | 221700 |
| 2024-09-24 | 5.60 | $5.65 | 98800 |
| 2024-09-23 | 5.60 | $5.63 | 86100 |
| 2024-09-20 | 5.60 | $5.57 | 114120 |
| 2024-09-19 | 5.60 | $5.64 | 181600 |
| 2024-09-18 | 5.60 | $5.61 | 184426 |
| 2024-09-17 | 5.59 | $5.64 | 152821 |
| 2024-09-16 | 5.59 | $5.63 | 140809 |
| 2024-09-13 | 5.59 | $5.61 | 129500 |
| 2024-09-12 | 5.59 | $5.54 | 180400 |
| 2024-09-11 | 5.59 | $5.55 | 207000 |
| 2024-09-10 | 5.59 | $5.54 | 271700 |
| 2024-09-09 | 5.59 | $5.60 | 109400 |
| 2024-09-06 | 5.58 | $5.52 | 219336 |
| 2024-09-05 | 5.58 | $5.60 | 146916 |
| 2024-09-04 | 5.57 | $5.59 | 159600 |
| 2024-09-03 | 5.56 | $5.58 | 173700 |
| 2024-08-30 | 5.54 | $5.64 | 246000 |
| 2024-08-29 | 5.53 | $5.60 | 177700 |
| 2024-08-28 | 5.53 | $5.58 | 384857 |
| 2024-08-27 | 5.53 | $5.67 | 206114 |
| 2024-08-26 | 5.53 | $5.68 | 198300 |
| 2024-08-23 | 5.52 | $5.59 | 146333 |
| 2024-08-22 | 5.52 | $5.59 | 224128 |
| 2024-08-21 | 5.51 | $5.57 | 175300 |
| 2024-08-20 | 5.50 | $5.55 | 188200 |
| 2024-08-19 | 5.50 | $5.59 | 291200 |
| 2024-08-16 | 5.49 | $5.62 | 203341 |
| 2024-08-15 | 5.49 | $5.61 | 172700 |
| 2024-08-14 | 5.47 | $5.56 | 236517 |
| 2024-08-13 | 5.46 | $5.51 | 228200 |
| 2024-08-12 | 5.45 | $5.48 | 169507 |
| 2024-08-09 | 5.45 | $5.50 | 208300 |
| 2024-08-08 | 5.43 | $5.51 | 191900 |
| 2024-08-07 | 5.41 | $5.37 | 371315 |
| 2024-08-06 | 5.40 | $5.36 | 254613 |
| 2024-08-05 | 5.39 | $5.30 | 234907 |
| 2024-08-02 | 5.38 | $5.44 | 364100 |
| 2024-08-01 | 5.37 | $5.52 | 450439 |
| 2024-07-31 | 5.35 | $5.62 | 233424 |
| 2024-07-30 | 5.33 | $5.57 | 266606 |
| 2024-07-29 | 5.30 | $5.57 | 527508 |
| 2024-07-26 | 5.28 | $5.52 | 233200 |
| 2024-07-25 | 5.26 | $5.45 | 206348 |
| 2024-07-24 | 5.25 | $5.42 | 358400 |
| 2024-07-23 | 5.24 | $5.41 | 333600 |
| 2024-07-22 | 5.23 | $5.46 | 257500 |
| 2024-07-19 | 5.21 | $5.52 | 2.6M |
| 2024-07-18 | 5.19 | $5.39 | 495800 |
| 2024-07-17 | 5.18 | $5.36 | 448437 |
| 2024-07-16 | 5.17 | $5.30 | 733203 |
| 2024-07-15 | 5.15 | $5.31 | 706204 |
| 2024-07-12 | 5.14 | $5.21 | 192700 |
| 2024-07-11 | 5.14 | $5.18 | 205508 |
| 2024-07-10 | 5.14 | $5.14 | 153900 |
| 2024-07-09 | 5.13 | $5.12 | 176027 |
| 2024-07-08 | 5.14 | $5.11 | 154600 |
| 2024-07-05 | 5.14 | $5.15 | 131343 |
| 2024-07-03 | 5.14 | $5.16 | 138831 |
| 2024-07-02 | 5.14 | $5.18 | 262183 |
| 2024-07-01 | 5.14 | $5.10 | 445308 |
| 2024-06-28 | 5.14 | $5.14 | 311016 |
| 2024-06-27 | 5.14 | $5.17 | 80000 |
| 2024-06-26 | 5.13 | $5.16 | 130918 |
| 2024-06-25 | 5.13 | $5.18 | 205900 |
| 2024-06-24 | 5.13 | $5.16 | 132600 |
| 2024-06-21 | 5.13 | $5.17 | 129326 |
| 2024-06-20 | 5.14 | $5.14 | 187838 |
| 2024-06-18 | 5.14 | $5.13 | 130000 |
| 2024-06-17 | 5.15 | $5.11 | 283013 |
| 2024-06-14 | 5.15 | $5.06 | 190812 |
| 2024-06-13 | 5.16 | $5.11 | 112300 |
| 2024-06-12 | 5.16 | $5.12 | 120800 |
| 2024-06-11 | 5.17 | $5.11 | 158413 |
| 2024-06-10 | 5.17 | $5.11 | 177200 |
| 2024-06-07 | 5.17 | $5.13 | 150500 |
| 2024-06-06 | 5.17 | $5.14 | 257300 |
| 2024-06-05 | 5.17 | $5.17 | 259600 |
| 2024-06-04 | 5.17 | $5.13 | 257400 |
| 2024-06-03 | 5.17 | $5.16 | 126650 |
| 2024-05-31 | 5.17 | $5.15 | 248700 |
| 2024-05-30 | 5.17 | $5.12 | 207500 |
| 2024-05-29 | 5.16 | $5.12 | 179400 |
| 2024-05-28 | 5.17 | $5.16 | 143134 |
| 2024-05-24 | 5.17 | $5.16 | 205700 |
| 2024-05-23 | 5.17 | $5.17 | 214727 |
| 2024-05-22 | 5.17 | $5.23 | 138442 |
| 2024-05-21 | 5.17 | $5.24 | 138300 |
| 2024-05-20 | 5.17 | $5.22 | 159344 |
| 2024-05-17 | 5.16 | $5.19 | 223025 |
| 2024-05-16 | 5.16 | $5.21 | 261700 |
| 2024-05-15 | 5.15 | $5.22 | 213700 |
| 2024-05-14 | 5.13 | $5.19 | 203500 |
| 2024-05-13 | 5.13 | $5.15 | 133300 |
| 2024-05-10 | 5.12 | $5.17 | 121423 |
| 2024-05-09 | 5.11 | $5.17 | 224433 |
| 2024-05-08 | 5.11 | $5.15 | 128000 |
| 2024-05-07 | 5.11 | $5.13 | 246600 |
| 2024-05-06 | 5.11 | $5.13 | 197100 |
| 2024-05-03 | 5.11 | $5.13 | 277718 |
| 2024-05-02 | 5.11 | $5.09 | 239249 |
| 2024-05-01 | 5.11 | $5.06 | 367522 |
| 2024-04-30 | 5.12 | $5.13 | 240514 |
| 2024-04-29 | 5.12 | $5.20 | 209814 |
| 2024-04-26 | 5.12 | $5.24 | 271790 |
| 2024-04-25 | 5.12 | $5.21 | 714434 |
| 2024-04-24 | 5.13 | $5.18 | 257800 |
| 2024-04-23 | 5.13 | $5.20 | 301237 |
| 2024-04-22 | 5.13 | $5.14 | 266000 |
| 2024-04-19 | 5.14 | $5.00 | 192438 |
| 2024-04-18 | 5.15 | $5.01 | 86500 |
| 2024-04-17 | 5.16 | $5.01 | 87400 |
| 2024-04-16 | 5.17 | $5.00 | 258500 |
| 2024-04-15 | 5.18 | $5.01 | 388920 |
| 2024-04-12 | 5.19 | $5.04 | 134611 |
| 2024-04-11 | 5.20 | $5.11 | 297918 |
| 2024-04-10 | 5.20 | $5.13 | 296843 |
| 2024-04-09 | 5.20 | $5.14 | 259500 |
| 2024-04-08 | 5.20 | $5.16 | 227100 |
| 2024-04-05 | 5.20 | $5.15 | 147500 |
| 2024-04-04 | 5.20 | $5.14 | 220200 |
| 2024-04-03 | 5.20 | $5.17 | 205831 |
| 2024-04-02 | 5.19 | $5.15 | 303621 |
| 2024-04-01 | 5.19 | $5.23 | 188648 |
| 2024-03-28 | 5.18 | $5.30 | 402501 |
| 2024-03-27 | 5.17 | $5.27 | 207200 |
| 2024-03-26 | 5.17 | $5.26 | 361700 |
| 2024-03-25 | 5.16 | $5.22 | 129300 |
| 2024-03-22 | 5.15 | $5.25 | 139100 |
| 2024-03-21 | 5.15 | $5.25 | 227805 |
| 2024-03-20 | 5.14 | $5.24 | 296800 |
| 2024-03-19 | 5.13 | $5.22 | 161046 |
| 2024-03-18 | 5.13 | $5.22 | 240200 |
| 2024-03-15 | 5.12 | $5.19 | 253600 |
| 2024-03-14 | 5.11 | $5.14 | 136500 |
| 2024-03-13 | 5.11 | $5.16 | 206400 |
| 2024-03-12 | 5.10 | $5.18 | 325805 |
| 2024-03-11 | 5.10 | $5.12 | 138100 |
| 2024-03-08 | 5.10 | $5.09 | 245700 |
| 2024-03-07 | 5.10 | $5.14 | 209012 |
| 2024-03-06 | 5.10 | $5.11 | 137036 |
| 2024-03-05 | 5.09 | $5.09 | 263115 |
| 2024-03-04 | 5.09 | $5.10 | 94000 |
| 2024-03-01 | 5.09 | $5.12 | 118100 |
| 2024-02-29 | 5.08 | $5.10 | 161601 |
| 2024-02-28 | 5.08 | $5.10 | 154046 |
| 2024-02-27 | 5.08 | $5.14 | 160938 |
| 2024-02-26 | 5.08 | $5.09 | 137900 |
| 2024-02-23 | 5.08 | $5.12 | 121220 |
| 2024-02-22 | 5.08 | $5.10 | 120700 |
| 2024-02-21 | 5.09 | $5.10 | 118800 |
| 2024-02-20 | 5.09 | $5.09 | 218343 |
| 2024-02-16 | 5.09 | $5.06 | 166938 |
| 2024-02-15 | 5.09 | $5.07 | 182841 |
| 2024-02-14 | 5.09 | $5.05 | 243733 |
| 2024-02-13 | 5.10 | $5.05 | 416300 |
| 2024-02-12 | 5.10 | $5.12 | 223736 |
| 2024-02-09 | 5.10 | $5.11 | 151400 |
| 2024-02-08 | 5.10 | $5.11 | 253530 |
| 2024-02-07 | 5.09 | $5.08 | 189700 |
| 2024-02-06 | 5.09 | $5.06 | 201822 |
| 2024-02-05 | 5.09 | $5.04 | 177740 |
| 2024-02-02 | 5.09 | $5.04 | 197940 |
| 2024-02-01 | 5.08 | $5.06 | 234525 |
| 2024-01-31 | 5.07 | $5.05 | 420800 |
| 2024-01-30 | 5.07 | $5.11 | 196500 |
| 2024-01-29 | 5.06 | $5.14 | 188700 |
| 2024-01-26 | 5.05 | $5.12 | 302202 |
| 2024-01-25 | 5.05 | $5.13 | 187100 |
| 2024-01-24 | 5.04 | $5.13 | 161322 |
| 2024-01-23 | 5.03 | $5.12 | 188300 |
| 2024-01-22 | 5.03 | $5.11 | 178000 |
| 2024-01-19 | 5.02 | $5.09 | 119700 |
| 2024-01-18 | 5.01 | $5.13 | 219200 |
| 2024-01-17 | 5.01 | $5.11 | 420449 |
| 2024-01-16 | 5.00 | $5.07 | 168214 |
| 2024-01-12 | 5.00 | $5.12 | 195651 |
| 2024-01-11 | 4.99 | $5.10 | 307800 |
| 2024-01-10 | 4.98 | $5.07 | 227600 |
| 2024-01-09 | 4.97 | $5.04 | 396543 |
| 2024-01-08 | 4.96 | $5.00 | 213346 |
| 2024-01-05 | 4.96 | $4.97 | 199100 |
| 2024-01-04 | 4.96 | $4.93 | 402400 |
| 2024-01-03 | 4.96 | $4.90 | 138306 |
| 2024-01-02 | 4.95 | $4.96 | 154700 |
| 2023-12-29 | 4.95 | $4.97 | 233840 |
| 2023-12-28 | 4.95 | $4.99 | 351600 |
| 2023-12-27 | 4.95 | $5.01 | 316705 |
| 2023-12-26 | 4.94 | $5.00 | 223000 |
| 2023-12-22 | 4.94 | $4.96 | 243934 |
| 2023-12-21 | 4.94 | $4.99 | 234000 |
| 2023-12-20 | 4.93 | $4.94 | 248832 |
| 2023-12-19 | 4.93 | $5.01 | 280233 |
| 2023-12-18 | 4.92 | $4.96 | 234700 |
| 2023-12-15 | 4.92 | $4.99 | 277200 |
| 2023-12-14 | 4.91 | $5.00 | 348740 |
| 2023-12-13 | 4.90 | $4.97 | 344821 |
| 2023-12-12 | 4.90 | $4.90 | 218300 |
| 2023-12-11 | 4.90 | $4.91 | 144300 |
| 2023-12-08 | 4.89 | $4.89 | 148200 |
| 2023-12-07 | 4.89 | $4.93 | 261824 |
| 2023-12-06 | 4.88 | $4.91 | 333300 |
| 2023-12-05 | 4.88 | $4.91 | 259341 |
| 2023-12-04 | 4.87 | $4.87 | 332281 |
| 2023-12-01 | 4.87 | $4.92 | 249819 |
| 2023-11-30 | 4.87 | $4.95 | 208412 |
| 2023-11-29 | 4.86 | $4.95 | 193912 |
| 2023-11-28 | 4.85 | $4.92 | 149600 |
| 2023-11-27 | 4.84 | $4.92 | 217848 |
| 2023-11-24 | 4.83 | $4.93 | 102900 |
| 2023-11-22 | 4.82 | $4.89 | 401237 |
| 2023-11-21 | 4.81 | $4.86 | 249209 |
| 2023-11-20 | 4.80 | $4.87 | 294400 |
| 2023-11-17 | 4.80 | $4.82 | 247800 |
| 2023-11-16 | 4.79 | $4.82 | 935200 |
| 2023-11-15 | 4.79 | $4.89 | 321700 |
| 2023-11-14 | 4.79 | $4.90 | 211600 |
| 2023-11-13 | 4.79 | $4.87 | 112735 |
| 2023-11-10 | 4.79 | $4.84 | 267349 |
| 2023-11-09 | 4.79 | $4.76 | 214700 |
| 2023-11-08 | 4.79 | $4.78 | 895000 |
| 2023-11-07 | 4.79 | $4.83 | 191401 |
| 2023-11-06 | 4.79 | $4.85 | 221000 |
| 2023-11-03 | 4.79 | $4.88 | 229200 |
| 2023-11-02 | 4.78 | $4.92 | 307614 |
| 2023-11-01 | 4.78 | $4.79 | 364300 |
| 2023-10-31 | 4.77 | $4.75 | 323831 |
| 2023-10-30 | 4.77 | $4.70 | 204521 |
| 2023-10-27 | 4.78 | $4.66 | 192623 |
| 2023-10-26 | 4.79 | $4.68 | 302420 |
| 2023-10-25 | 4.80 | $4.70 | 223224 |
| 2023-10-24 | 4.81 | $4.74 | 235200 |
| 2023-10-23 | 4.82 | $4.75 | 225100 |
| 2023-10-20 | 4.84 | $4.77 | 154408 |
| 2023-10-19 | 4.85 | $4.81 | 179425 |
| 2023-10-18 | 4.86 | $4.85 | 160920 |
| 2023-10-17 | 4.86 | $4.87 | 313137 |
| 2023-10-16 | 4.87 | $4.88 | 223000 |
| 2023-10-13 | 4.88 | $4.80 | 146102 |
| 2023-10-12 | 4.89 | $4.80 | 176641 |
| 2023-10-11 | 4.89 | $4.84 | 193700 |
| 2023-10-10 | 4.90 | $4.82 | 133500 |
| 2023-10-09 | 4.91 | $4.79 | 120000 |
| 2023-10-06 | 4.92 | $4.76 | 206300 |
| 2023-10-05 | 4.93 | $4.74 | 519000 |
| 2023-10-04 | 4.94 | $4.74 | 520100 |
| 2023-10-03 | 4.95 | $4.76 | 186628 |
| 2023-10-02 | 4.97 | $4.81 | 280041 |
| 2023-09-29 | 4.98 | $4.90 | 359638 |
| 2023-09-28 | 4.99 | $4.90 | 492335 |
| 2023-09-27 | 5.00 | $4.94 | 297700 |
| 2023-09-26 | 5.01 | $4.94 | 350000 |
| 2023-09-25 | 5.02 | $4.98 | 148209 |
| 2023-09-22 | 5.02 | $5.01 | 227700 |
| 2023-09-21 | 5.02 | $4.98 | 131800 |
| 2023-09-20 | 5.03 | $5.02 | 194837 |
| 2023-09-19 | 5.03 | $5.01 | 177700 |
| 2023-09-18 | 5.03 | $5.01 | 210813 |
| 2023-09-15 | 5.03 | $4.96 | 466900 |
| 2023-09-14 | 5.04 | $4.98 | 299000 |
| 2023-09-13 | 5.04 | $4.95 | 143304 |
| 2023-09-12 | 5.04 | $4.97 | 311818 |
| 2023-09-11 | 5.05 | $4.97 | 215715 |
| 2023-09-08 | 5.06 | $4.99 | 176410 |
| 2023-09-07 | 5.07 | $4.97 | 133700 |
| 2023-09-06 | 5.07 | $4.98 | 186100 |
| 2023-09-05 | 5.08 | $5.03 | 147643 |
| 2023-09-01 | 5.08 | $5.06 | 114200 |
| 2023-08-31 | 5.08 | $5.08 | 241014 |
| 2023-08-30 | 5.08 | $5.14 | 208703 |
| 2023-08-29 | 5.08 | $5.13 | 177524 |
| 2023-08-28 | 5.08 | $5.09 | 71814 |
| 2023-08-25 | 5.08 | $5.08 | 95702 |
| 2023-08-24 | 5.09 | $5.04 | 145647 |
| 2023-08-23 | 5.10 | $5.10 | 73200 |
| 2023-08-22 | 5.10 | $5.03 | 108029 |
| 2023-08-21 | 5.11 | $5.06 | 110158 |
| 2023-08-18 | 5.12 | $5.03 | 64305 |
| 2023-08-17 | 5.13 | $5.03 | 115900 |
| 2023-08-16 | 5.13 | $5.05 | 187768 |
| 2023-08-15 | 5.14 | $5.05 | 173142 |
| 2023-08-14 | 5.14 | $5.12 | 130517 |
| 2023-08-11 | 5.14 | $5.10 | 201900 |
| 2023-08-10 | 5.15 | $5.13 | 157900 |
| 2023-08-09 | 5.15 | $5.07 | 244012 |
| 2023-08-08 | 5.15 | $5.08 | 233207 |
| 2023-08-07 | 5.15 | $5.11 | 317417 |
| 2023-08-04 | 5.15 | $5.07 | 311325 |
| 2023-08-03 | 5.15 | $5.10 | 318200 |
| 2023-08-02 | 5.16 | $5.10 | 345900 |
| 2023-08-01 | 5.16 | $5.13 | 189800 |
| 2023-07-31 | 5.17 | $5.21 | 233043 |
| 2023-07-28 | 5.16 | $5.23 | 230704 |
| 2023-07-27 | 5.16 | $5.16 | 336843 |
| 2023-07-26 | 5.16 | $5.20 | 90100 |
| 2023-07-25 | 5.15 | $5.21 | 95700 |
| 2023-07-24 | 5.14 | $5.19 | 209100 |
| 2023-07-21 | 5.14 | $5.18 | 184532 |
| 2023-07-20 | 5.13 | $5.17 | 239200 |
| 2023-07-19 | 5.13 | $5.16 | 164600 |
| 2023-07-18 | 5.13 | $5.14 | 279100 |
| 2023-07-17 | 5.13 | $5.13 | 370800 |
| 2023-07-14 | 5.13 | $5.13 | 224000 |
| 2023-07-13 | 5.12 | $5.19 | 153500 |
| 2023-07-12 | 5.12 | $5.16 | 137600 |
| 2023-07-11 | 5.11 | $5.11 | 112100 |
| 2023-07-10 | 5.11 | $5.11 | 180200 |
| 2023-07-07 | 5.10 | $5.08 | 423743 |
| 2023-07-06 | 5.10 | $5.17 | 246600 |
| 2023-07-05 | 5.09 | $5.20 | 255000 |
| 2023-07-03 | 5.08 | $5.23 | 231526 |
| 2023-06-30 | 5.07 | $5.14 | 234700 |
| 2023-06-29 | 5.06 | $5.14 | 206541 |
| 2023-06-28 | 5.05 | $5.09 | 158900 |
| 2023-06-27 | 5.04 | $5.08 | 171502 |
| 2023-06-26 | 5.04 | $5.08 | 150147 |
| 2023-06-23 | 5.04 | $5.08 | 111746 |
| 2023-06-22 | 5.03 | $5.08 | 78500 |
| 2023-06-21 | 5.03 | $5.10 | 102907 |
| 2023-06-20 | 5.03 | $5.10 | 111136 |
| 2023-06-16 | 5.03 | $5.15 | 184615 |
| 2023-06-15 | 5.02 | $5.10 | 200900 |
| 2023-06-14 | 5.03 | $5.05 | 149359 |
| 2023-06-13 | 5.03 | $5.07 | 178100 |
| 2023-06-12 | 5.03 | $5.05 | 159500 |
| 2023-06-09 | 5.04 | $5.02 | 117422 |
| 2023-06-08 | 5.04 | $5.05 | 199428 |
| 2023-06-07 | 5.04 | $5.00 | 232202 |
| 2023-06-06 | 5.05 | $5.03 | 192100 |
| 2023-06-05 | 5.05 | $4.99 | 90106 |
| 2023-06-02 | 5.05 | $5.00 | 186000 |
| 2023-06-01 | 5.06 | $4.92 | 171900 |
| 2023-05-31 | 5.06 | $4.92 | 191600 |
| 2023-05-30 | 5.07 | $4.98 | 115831 |
| 2023-05-26 | 5.08 | $5.01 | 146700 |
| 2023-05-25 | 5.09 | $5.00 | 215000 |
| 2023-05-24 | 5.10 | $5.03 | 171115 |
| 2023-05-23 | 5.10 | $5.02 | 230021 |
| 2023-05-22 | 5.11 | $5.08 | 128400 |
| 2023-05-19 | 5.11 | $5.09 | 125200 |
| 2023-05-18 | 5.11 | $5.08 | 220700 |
| 2023-05-17 | 5.12 | $5.12 | 118800 |
| 2023-05-16 | 5.12 | $5.12 | 149016 |
| 2023-05-15 | 5.12 | $5.16 | 193590 |
| 2023-05-12 | 5.12 | $5.10 | 86201 |
| 2023-05-11 | 5.12 | $5.10 | 147400 |
| 2023-05-10 | 5.13 | $5.10 | 172900 |
| 2023-05-09 | 5.13 | $5.09 | 110822 |
| 2023-05-08 | 5.13 | $5.07 | 243905 |
| 2023-05-05 | 5.13 | $5.07 | 131400 |
| 2023-05-04 | 5.13 | $5.04 | 163600 |
| 2023-05-03 | 5.13 | $5.06 | 156600 |
| 2023-05-02 | 5.13 | $5.09 | 155400 |
| 2023-05-01 | 5.13 | $5.16 | 116935 |
| 2023-04-28 | 5.13 | $5.18 | 247587 |
| 2023-04-27 | 5.12 | $5.17 | 307123 |
| 2023-04-26 | 5.12 | $5.14 | 198342 |
| 2023-04-25 | 5.11 | $5.11 | 169800 |
| 2023-04-24 | 5.11 | $5.17 | 271725 |
| 2023-04-21 | 5.10 | $5.14 | 132200 |
| 2023-04-20 | 5.09 | $5.17 | 145341 |
| 2023-04-19 | 5.08 | $5.13 | 114408 |
| 2023-04-18 | 5.07 | $5.17 | 194914 |
| 2023-04-17 | 5.06 | $5.15 | 184100 |
| 2023-04-14 | 5.05 | $5.13 | 237535 |
| 2023-04-13 | 5.04 | $5.17 | 127224 |
| 2023-04-12 | 5.03 | $5.15 | 108400 |
| 2023-04-11 | 5.03 | $5.13 | 135901 |
| 2023-04-10 | 5.03 | $5.11 | 196118 |
| 2023-04-06 | 5.03 | $5.11 | 237433 |
| 2023-04-05 | 5.04 | $5.04 | 461207 |
| 2023-04-04 | 5.05 | $5.05 | 450000 |
| 2023-04-03 | 5.06 | $5.07 | 269500 |
| 2023-03-31 | 5.07 | $5.10 | 347847 |
| 2023-03-30 | 5.08 | $5.08 | 181600 |
| 2023-03-29 | 5.09 | $5.06 | 203439 |
| 2023-03-28 | 5.11 | $5.00 | 196736 |
| 2023-03-27 | 5.12 | $5.02 | 276512 |
| 2023-03-24 | 5.14 | $4.94 | 271145 |
| 2023-03-23 | 5.16 | $4.96 | 224749 |
| 2023-03-22 | 5.19 | $4.99 | 242325 |
| 2023-03-21 | 5.21 | $5.01 | 249200 |
| 2023-03-20 | 5.23 | $4.96 | 242915 |
| 2023-03-17 | 5.26 | $4.91 | 213318 |
| 2023-03-16 | 5.28 | $5.03 | 474109 |
| 2023-03-15 | 5.30 | $4.97 | 864535 |
| 2023-03-14 | 5.33 | $5.08 | 357511 |
| 2023-03-13 | 5.35 | $5.03 | 616131 |
| 2023-03-10 | 5.37 | $5.18 | 172508 |
| 2023-03-09 | 5.38 | $5.22 | 202044 |
| 2023-03-08 | 5.39 | $5.31 | 128721 |
| 2023-03-07 | 5.39 | $5.26 | 170547 |
| 2023-03-06 | 5.40 | $5.31 | 248235 |
| 2023-03-03 | 5.40 | $5.33 | 222300 |
| 2023-03-02 | 5.41 | $5.29 | 355533 |
| 2023-03-01 | 5.42 | $5.31 | 261816 |
| 2023-02-28 | 5.43 | $5.35 | 326200 |
| 2023-02-27 | 5.43 | $5.41 | 126224 |
| 2023-02-24 | 5.44 | $5.35 | 193400 |
| 2023-02-23 | 5.44 | $5.45 | 177900 |
| 2023-02-22 | 5.44 | $5.45 | 284803 |
| 2023-02-21 | 5.44 | $5.42 | 221300 |
| 2023-02-17 | 5.44 | $5.45 | 125500 |
| 2023-02-16 | 5.44 | $5.46 | 281200 |
| 2023-02-15 | 5.44 | $5.46 | 240100 |
| 2023-02-14 | 5.43 | $5.44 | 182214 |
| 2023-02-13 | 5.43 | $5.49 | 265743 |
| 2023-02-10 | 5.43 | $5.40 | 173328 |
| 2023-02-09 | 5.43 | $5.43 | 182100 |
| 2023-02-08 | 5.42 | $5.39 | 139535 |
| 2023-02-07 | 5.42 | $5.38 | 135130 |
| 2023-02-06 | 5.42 | $5.33 | 401200 |
| 2023-02-03 | 5.43 | $5.38 | 461239 |
| 2023-02-02 | 5.42 | $5.50 | 193300 |
| 2023-02-01 | 5.41 | $5.48 | 326300 |
| 2023-01-31 | 5.41 | $5.50 | 200925 |
| 2023-01-30 | 5.40 | $5.47 | 214300 |
| 2023-01-27 | 5.39 | $5.53 | 243316 |
| 2023-01-26 | 5.38 | $5.45 | 371548 |
| 2023-01-25 | 5.37 | $5.39 | 280012 |
| 2023-01-24 | 5.36 | $5.48 | 404400 |
| 2023-01-23 | 5.35 | $5.48 | 203933 |
| 2023-01-20 | 5.34 | $5.42 | 210900 |
| 2023-01-19 | 5.33 | $5.35 | 181300 |
| 2023-01-18 | 5.33 | $5.38 | 276737 |
| 2023-01-17 | 5.32 | $5.42 | 205000 |
| 2023-01-13 | 5.32 | $5.38 | 127115 |
| 2023-01-12 | 5.32 | $5.40 | 165200 |
| 2023-01-11 | 5.32 | $5.38 | 292300 |
| 2023-01-10 | 5.32 | $5.34 | 257800 |
| 2023-01-09 | 5.32 | $5.39 | 97700 |
| 2023-01-06 | 5.32 | $5.39 | 85047 |
| 2023-01-05 | 5.32 | $5.28 | 246100 |
| 2023-01-04 | 5.32 | $5.36 | 227400 |
| 2023-01-03 | 5.33 | $5.38 | 262600 |
| 2022-12-30 | 5.33 | $5.41 | 962442 |
| 2022-12-29 | 5.34 | $5.23 | 265202 |
| 2022-12-28 | 5.36 | $5.22 | 207200 |
| 2022-12-27 | 5.37 | $5.22 | 242600 |
| 2022-12-23 | 5.38 | $5.27 | 160904 |
| 2022-12-22 | 5.39 | $5.22 | 548300 |
| 2022-12-21 | 5.40 | $5.31 | 553900 |
| 2022-12-20 | 5.41 | $5.24 | 514903 |
| 2022-12-19 | 5.42 | $5.30 | 166204 |
| 2022-12-16 | 5.42 | $5.34 | 284218 |
| 2022-12-15 | 5.42 | $5.31 | 303800 |
| 2022-12-14 | 5.42 | $5.35 | 262137 |
| 2022-12-13 | 5.42 | $5.39 | 349112 |
| 2022-12-12 | 5.41 | $5.38 | 133000 |
| 2022-12-09 | 5.41 | $5.32 | 312300 |
| 2022-12-08 | 5.41 | $5.41 | 350100 |
| 2022-12-07 | 5.40 | $5.42 | 253635 |
| 2022-12-06 | 5.39 | $5.41 | 310372 |
| 2022-12-05 | 5.38 | $5.45 | 141934 |
| 2022-12-02 | 5.37 | $5.49 | 146729 |
| 2022-12-01 | 5.35 | $5.52 | 212828 |
| 2022-11-30 | 5.33 | $5.53 | 204900 |
| 2022-11-29 | 5.31 | $5.43 | 271504 |
| 2022-11-28 | 5.30 | $5.43 | 127245 |
| 2022-11-25 | 5.29 | $5.48 | 60636 |
| 2022-11-23 | 5.28 | $5.49 | 153500 |
| 2022-11-22 | 5.26 | $5.45 | 155343 |
| 2022-11-21 | 5.25 | $5.42 | 144304 |
| 2022-11-18 | 5.23 | $5.43 | 322056 |
| 2022-11-17 | 5.22 | $5.37 | 570100 |
| 2022-11-16 | 5.20 | $5.32 | 480035 |
| 2022-11-15 | 5.18 | $5.28 | 379742 |
| 2022-11-14 | 5.18 | $5.23 | 122447 |
| 2022-11-11 | 5.17 | $5.28 | 263112 |
| 2022-11-10 | 5.16 | $5.34 | 233433 |
| 2022-11-09 | 5.14 | $5.15 | 176836 |
| 2022-11-08 | 5.14 | $5.24 | 193900 |
| 2022-11-07 | 5.12 | $5.23 | 274200 |
| 2022-11-04 | 5.11 | $5.22 | 125939 |
| 2022-11-03 | 5.10 | $5.16 | 154319 |
| 2022-11-02 | 5.10 | $5.15 | 459300 |
| 2022-11-01 | 5.10 | $5.17 | 425002 |
| 2022-10-31 | 5.10 | $5.22 | 181700 |
| 2022-10-28 | 5.09 | $5.23 | 231647 |
| 2022-10-27 | 5.08 | $5.17 | 123717 |
| 2022-10-26 | 5.07 | $5.18 | 133028 |
| 2022-10-25 | 5.07 | $5.19 | 298678 |
| 2022-10-24 | 5.06 | $5.10 | 225148 |
| 2022-10-21 | 5.06 | $5.09 | 241614 |
| 2022-10-20 | 5.06 | $5.00 | 280140 |
| 2022-10-19 | 5.07 | $5.06 | 177624 |
| 2022-10-18 | 5.07 | $5.14 | 138800 |
| 2022-10-17 | 5.08 | $5.09 | 192213 |
| 2022-10-14 | 5.09 | $5.03 | 250212 |
| 2022-10-13 | 5.10 | $5.05 | 351800 |
| 2022-10-12 | 5.12 | $5.02 | 456909 |
| 2022-10-11 | 5.13 | $4.96 | 283325 |
| 2022-10-10 | 5.15 | $5.00 | 196000 |
| 2022-10-07 | 5.18 | $5.02 | 221400 |
| 2022-10-06 | 5.20 | $5.09 | 160010 |
| 2022-10-05 | 5.21 | $5.16 | 271746 |
| 2022-10-04 | 5.22 | $5.20 | 350843 |
| 2022-10-03 | 5.22 | $5.04 | 193537 |
| 2022-09-30 | 5.24 | $5.00 | 480432 |
| 2022-09-29 | 5.26 | $5.04 | 314111 |
| 2022-09-28 | 5.28 | $5.10 | 456500 |
| 2022-09-27 | 5.29 | $5.03 | 989643 |
| 2022-09-26 | 5.32 | $5.04 | 241404 |
| 2022-09-23 | 5.34 | $5.07 | 532400 |
| 2022-09-22 | 5.37 | $5.16 | 183600 |
| 2022-09-21 | 5.39 | $5.18 | 224200 |
| 2022-09-20 | 5.41 | $5.26 | 169000 |
| 2022-09-19 | 5.42 | $5.33 | 163800 |
| 2022-09-16 | 5.43 | $5.30 | 229600 |
| 2022-09-15 | 5.45 | $5.31 | 214936 |
| 2022-09-14 | 5.47 | $5.38 | 116500 |
| 2022-09-13 | 5.48 | $5.34 | 178739 |
| 2022-09-12 | 5.50 | $5.45 | 268500 |
| 2022-09-09 | 5.51 | $5.44 | 78321 |
| 2022-09-08 | 5.52 | $5.34 | 265400 |
| 2022-09-07 | 5.54 | $5.34 | 258937 |
| 2022-09-06 | 5.55 | $5.30 | 146316 |
| 2022-09-02 | 5.56 | $5.35 | 82120 |
| 2022-09-01 | 5.57 | $5.37 | 155414 |
| 2022-08-31 | 5.58 | $5.45 | 181129 |
| 2022-08-30 | 5.58 | $5.44 | 161454 |
| 2022-08-29 | 5.59 | $5.52 | 81300 |
| 2022-08-26 | 5.59 | $5.50 | 182400 |
| 2022-08-25 | 5.60 | $5.60 | 228811 |
| 2022-08-24 | 5.60 | $5.52 | 214260 |
| 2022-08-23 | 5.60 | $5.56 | 247800 |
| 2022-08-22 | 5.60 | $5.55 | 213300 |
| 2022-08-19 | 5.60 | $5.61 | 149800 |
| 2022-08-18 | 5.59 | $5.64 | 122200 |
| 2022-08-17 | 5.58 | $5.64 | 267700 |
| 2022-08-16 | 5.58 | $5.72 | 223100 |
| 2022-08-15 | 5.57 | $5.70 | 199676 |
| 2022-08-12 | 5.55 | $5.68 | 91400 |
| 2022-08-11 | 5.54 | $5.65 | 107809 |
| 2022-08-10 | 5.53 | $5.61 | 129300 |
| 2022-08-09 | 5.52 | $5.53 | 93216 |
| 2022-08-08 | 5.52 | $5.51 | 235237 |
| 2022-08-05 | 5.52 | $5.53 | 165043 |
| 2022-08-04 | 5.51 | $5.57 | 122100 |
| 2022-08-03 | 5.51 | $5.57 | 134009 |
| 2022-08-02 | 5.50 | $5.53 | 223600 |
| 2022-08-01 | 5.50 | $5.56 | 229305 |
| 2022-07-29 | 5.50 | $5.64 | 180106 |
| 2022-07-28 | 5.49 | $5.65 | 170539 |
| 2022-07-27 | 5.48 | $5.63 | 286200 |
| 2022-07-26 | 5.47 | $5.48 | 136903 |
| 2022-07-25 | 5.47 | $5.49 | 142300 |
| 2022-07-22 | 5.47 | $5.44 | 307836 |
| 2022-07-21 | 5.47 | $5.50 | 271419 |
| 2022-07-20 | 5.46 | $5.51 | 116293 |
| 2022-07-19 | 5.45 | $5.52 | 122243 |
| 2022-07-18 | 5.43 | $5.48 | 167700 |
| 2022-07-15 | 5.42 | $5.46 | 132700 |
| 2022-07-14 | 5.42 | $5.41 | 162900 |
| 2022-07-13 | 5.42 | $5.45 | 194800 |
| 2022-07-12 | 5.42 | $5.45 | 164300 |
| 2022-07-11 | 5.42 | $5.50 | 208920 |
| 2022-07-08 | 5.43 | $5.45 | 160833 |
| 2022-07-07 | 5.45 | $5.48 | 60600 |
| 2022-07-06 | 5.46 | $5.43 | 152200 |
| 2022-07-05 | 5.47 | $5.44 | 144049 |
| 2022-07-01 | 5.48 | $5.50 | 117800 |
| 2022-06-30 | 5.49 | $5.50 | 199100 |
| 2022-06-29 | 5.50 | $5.50 | 173646 |
| 2022-06-28 | 5.52 | $5.46 | 125844 |
| 2022-06-27 | 5.54 | $5.48 | 216339 |
| 2022-06-24 | 5.56 | $5.46 | 146414 |
| 2022-06-23 | 5.57 | $5.37 | 183500 |
| 2022-06-22 | 5.58 | $5.31 | 149614 |
| 2022-06-21 | 5.60 | $5.28 | 140003 |
| 2022-06-17 | 5.61 | $5.23 | 282100 |
| 2022-06-16 | 5.62 | $5.26 | 345044 |
| 2022-06-15 | 5.64 | $5.42 | 329600 |
| 2022-06-14 | 5.66 | $5.38 | 311600 |
| 2022-06-13 | 5.67 | $5.44 | 307223 |
| 2022-06-10 | 5.67 | $5.56 | 318600 |
| 2022-06-09 | 5.67 | $5.67 | 177600 |
| 2022-06-08 | 5.66 | $5.74 | 306839 |
| 2022-06-07 | 5.65 | $5.72 | 147300 |
| 2022-06-06 | 5.64 | $5.68 | 213216 |
| 2022-06-03 | 5.63 | $5.66 | 212700 |
| 2022-06-02 | 5.63 | $5.74 | 143600 |
| 2022-06-01 | 5.63 | $5.69 | 283901 |
| 2022-05-31 | 5.63 | $5.82 | 360700 |
| 2022-05-27 | 5.63 | $5.88 | 187607 |
| 2022-05-26 | 5.62 | $5.83 | 311827 |
| 2022-05-25 | 5.62 | $5.70 | 263324 |
| 2022-05-24 | 5.62 | $5.64 | 379430 |
| 2022-05-23 | 5.63 | $5.62 | 272300 |
| 2022-05-20 | 5.64 | $5.51 | 264500 |
| 2022-05-19 | 5.65 | $5.53 | 213145 |
| 2022-05-18 | 5.67 | $5.57 | 313700 |
| 2022-05-17 | 5.68 | $5.73 | 213217 |
| 2022-05-16 | 5.69 | $5.59 | 138912 |
| 2022-05-13 | 5.70 | $5.55 | 143200 |
| 2022-05-12 | 5.72 | $5.49 | 288700 |
| 2022-05-11 | 5.74 | $5.48 | 169500 |
| 2022-05-10 | 5.76 | $5.53 | 231000 |
| 2022-05-09 | 5.77 | $5.49 | 152900 |
| 2022-05-06 | 5.79 | $5.62 | 230700 |
| 2022-05-05 | 5.80 | $5.66 | 221332 |
| 2022-05-04 | 5.80 | $5.76 | 209000 |
| 2022-05-03 | 5.81 | $5.68 | 111332 |
| 2022-05-02 | 5.82 | $5.66 | 206000 |
| 2022-04-29 | 5.83 | $5.75 | 178938 |
| 2022-04-28 | 5.83 | $5.81 | 162400 |
| 2022-04-27 | 5.84 | $5.73 | 146900 |
| 2022-04-26 | 5.85 | $5.74 | 171800 |
| 2022-04-25 | 5.85 | $5.85 | 163749 |
| 2022-04-22 | 5.85 | $5.82 | 228742 |
| 2022-04-21 | 5.85 | $5.84 | 252019 |
| 2022-04-20 | 5.85 | $5.88 | 249900 |
| 2022-04-19 | 5.85 | $5.87 | 370628 |
| 2022-04-18 | 5.85 | $5.86 | 143100 |
| 2022-04-14 | 5.84 | $5.85 | 161525 |
| 2022-04-13 | 5.84 | $5.88 | 159547 |
| 2022-04-12 | 5.83 | $5.82 | 254600 |
| 2022-04-11 | 5.82 | $5.78 | 236500 |
| 2022-04-08 | 5.81 | $5.87 | 139000 |
| 2022-04-07 | 5.79 | $5.83 | 198200 |
| 2022-04-06 | 5.78 | $5.79 | 225824 |
| 2022-04-05 | 5.78 | $5.86 | 250200 |
| 2022-04-04 | 5.77 | $5.86 | 339947 |
| 2022-04-01 | 5.76 | $5.85 | 318508 |
| 2022-03-31 | 5.75 | $5.86 | 377700 |
| 2022-03-30 | 5.75 | $5.92 | 175976 |
| 2022-03-29 | 5.74 | $5.93 | 215500 |
| 2022-03-28 | 5.74 | $5.85 | 172300 |
| 2022-03-25 | 5.74 | $5.81 | 226900 |
| 2022-03-24 | 5.74 | $5.79 | 199938 |
| 2022-03-23 | 5.74 | $5.80 | 212446 |
| 2022-03-22 | 5.74 | $5.87 | 128940 |
| 2022-03-21 | 5.73 | $5.83 | 220300 |
| 2022-03-18 | 5.73 | $5.81 | 150427 |
| 2022-03-17 | 5.73 | $5.82 | 219686 |
| 2022-03-16 | 5.74 | $5.70 | 241801 |
| 2022-03-15 | 5.76 | $5.60 | 247846 |
| 2022-03-14 | 5.77 | $5.48 | 320143 |
| 2022-03-11 | 5.79 | $5.60 | 236900 |
| 2022-03-10 | 5.81 | $5.64 | 124012 |
| 2022-03-09 | 5.84 | $5.67 | 143439 |
| 2022-03-08 | 5.85 | $5.64 | 292034 |
| 2022-03-07 | 5.87 | $5.65 | 177424 |
| 2022-03-04 | 5.89 | $5.77 | 150900 |
| 2022-03-03 | 5.90 | $5.77 | 205109 |
| 2022-03-02 | 5.92 | $5.85 | 202601 |
| 2022-03-01 | 5.94 | $5.77 | 232217 |
| 2022-02-28 | 5.96 | $5.90 | 219600 |
| 2022-02-25 | 5.97 | $5.90 | 203800 |
| 2022-02-24 | 5.97 | $5.76 | 344348 |
| 2022-02-23 | 5.97 | $5.71 | 229100 |
| 2022-02-22 | 5.98 | $5.70 | 228713 |
| 2022-02-18 | 6.00 | $5.89 | 204901 |
| 2022-02-17 | 6.00 | $5.83 | 402952 |
| 2022-02-16 | 6.01 | $5.98 | 277008 |
| 2022-02-15 | 6.02 | $5.99 | 178744 |
| 2022-02-14 | 6.03 | $5.89 | 348400 |
| 2022-02-11 | 6.05 | $5.95 | 435824 |
| 2022-02-10 | 6.07 | $6.01 | 496103 |
| 2022-02-09 | 6.08 | $6.07 | 291348 |
| 2022-02-08 | 6.09 | $6.01 | 181000 |
| 2022-02-07 | 6.09 | $5.99 | 255100 |
| 2022-02-04 | 6.10 | $6.05 | 146821 |
| 2022-02-03 | 6.10 | $6.04 | 164200 |
| 2022-02-02 | 6.10 | $6.18 | 172504 |
| 2022-02-01 | 6.10 | $6.21 | 302731 |
| 2022-01-31 | 6.10 | $6.12 | 344200 |
| 2022-01-28 | 6.11 | $6.03 | 363800 |
| 2022-01-27 | 6.12 | $5.90 | 273921 |
| 2022-01-26 | 6.14 | $5.92 | 244329 |
| 2022-01-25 | 6.16 | $5.93 | 199309 |
| 2022-01-24 | 6.17 | $5.92 | 652746 |
| 2022-01-21 | 6.19 | $5.91 | 481600 |
| 2022-01-20 | 6.20 | $6.15 | 265800 |
| 2022-01-19 | 6.20 | $6.22 | 524815 |
| 2022-01-18 | 6.19 | $6.19 | 332934 |
| 2022-01-14 | 6.18 | $6.26 | 306010 |
| 2022-01-13 | 6.17 | $6.20 | 265521 |
| 2022-01-12 | 6.16 | $6.28 | 314000 |
| 2022-01-11 | 6.15 | $6.19 | 284100 |
| 2022-01-10 | 6.14 | $6.13 | 318215 |
| 2022-01-07 | 6.13 | $6.14 | 268900 |
| 2022-01-06 | 6.12 | $6.11 | 269113 |
| 2022-01-05 | 6.12 | $6.10 | 422040 |
| 2022-01-04 | 6.12 | $6.16 | 374437 |
| 2022-01-03 | 6.11 | $6.22 | 309002 |
| 2021-12-31 | 6.09 | $6.21 | 231500 |
| 2021-12-30 | 6.07 | $6.21 | 390000 |
| 2021-12-29 | 6.06 | $6.30 | 536721 |
| 2021-12-28 | 6.04 | $6.29 | 410800 |
| 2021-12-27 | 6.03 | $6.29 | 560430 |
| 2021-12-23 | 6.02 | $6.29 | 1.6M |
| 2021-12-22 | 6.01 | $6.12 | 245500 |
| 2021-12-21 | 6.01 | $6.06 | 162804 |
| 2021-12-20 | 6.00 | $6.00 | 298700 |
| 2021-12-17 | 6.01 | $6.07 | 158900 |
| 2021-12-16 | 6.00 | $6.02 | 239019 |
| 2021-12-15 | 6.00 | $6.07 | 189200 |
| 2021-12-14 | 6.00 | $5.99 | 302200 |
| 2021-12-13 | 6.00 | $5.96 | 211646 |
| 2021-12-10 | 6.01 | $6.00 | 255100 |
| 2021-12-09 | 6.01 | $6.00 | 277938 |
| 2021-12-08 | 6.01 | $6.04 | 363047 |
| 2021-12-07 | 6.01 | $6.03 | 405414 |
| 2021-12-06 | 6.01 | $5.96 | 411000 |
| 2021-12-03 | 6.01 | $5.81 | 341771 |
| 2021-12-02 | 6.02 | $5.94 | 340700 |
| 2021-12-01 | 6.02 | $5.94 | 323100 |
| 2021-11-30 | 6.03 | $6.00 | 244200 |
| 2021-11-29 | 6.03 | $6.05 | 130031 |
| 2021-11-26 | 6.03 | $6.01 | 108300 |
| 2021-11-24 | 6.03 | $6.11 | 192200 |
| 2021-11-23 | 6.02 | $6.05 | 296000 |
| 2021-11-22 | 6.02 | $6.04 | 185739 |
| 2021-11-19 | 6.02 | $6.01 | 179500 |
| 2021-11-18 | 6.02 | $5.99 | 245500 |
| 2021-11-17 | 6.02 | $6.02 | 184513 |
| 2021-11-16 | 6.02 | $6.04 | 288800 |
| 2021-11-15 | 6.02 | $6.05 | 217202 |
| 2021-11-12 | 6.01 | $6.06 | 121536 |
| 2021-11-11 | 6.01 | $6.02 | 297200 |
| 2021-11-10 | 6.01 | $6.03 | 147700 |
| 2021-11-09 | 6.00 | $6.01 | 244826 |
| 2021-11-08 | 5.99 | $6.04 | 292800 |
| 2021-11-05 | 5.99 | $6.01 | 294132 |
| 2021-11-04 | 5.98 | $6.00 | 155905 |
| 2021-11-03 | 5.97 | $6.01 | 161110 |
| 2021-11-02 | 5.96 | $5.99 | 235247 |
| 2021-11-01 | 5.96 | $5.98 | 239610 |
| 2021-10-29 | 5.95 | $6.04 | 163200 |
| 2021-10-28 | 5.94 | $6.04 | 285100 |
| 2021-10-27 | 5.93 | $6.04 | 297028 |
| 2021-10-26 | 5.92 | $6.03 | 339613 |
| 2021-10-25 | 5.92 | $6.03 | 241943 |
| 2021-10-22 | 5.92 | $6.01 | 335500 |
| 2021-10-21 | 5.92 | $5.96 | 215040 |
| 2021-10-20 | 5.92 | $5.98 | 378124 |
| 2021-10-19 | 5.93 | $6.02 | 186704 |
| 2021-10-18 | 5.93 | $5.97 | 286500 |
| 2021-10-15 | 5.93 | $5.96 | 221205 |
| 2021-10-14 | 5.94 | $5.98 | 450717 |
| 2021-10-13 | 5.95 | $5.90 | 295337 |
| 2021-10-12 | 5.96 | $5.87 | 314600 |
| 2021-10-11 | 5.98 | $5.89 | 149036 |
| 2021-10-08 | 5.99 | $5.89 | 177735 |
| 2021-10-07 | 6.00 | $5.87 | 253200 |
| 2021-10-06 | 6.02 | $5.82 | 241742 |
| 2021-10-05 | 6.03 | $5.82 | 216700 |
| 2021-10-04 | 6.05 | $5.78 | 214725 |
| 2021-10-01 | 6.07 | $5.84 | 313806 |
| 2021-09-30 | 6.09 | $5.90 | 557500 |
| 2021-09-29 | 6.10 | $5.90 | 296500 |
| 2021-09-28 | 6.12 | $5.94 | 429300 |
| 2021-09-27 | 6.13 | $6.02 | 279988 |
| 2021-09-24 | 6.14 | $6.04 | 312500 |
| 2021-09-23 | 6.14 | $6.05 | 338545 |
| 2021-09-22 | 6.14 | $6.07 | 242800 |
| 2021-09-21 | 6.14 | $6.03 | 326400 |
| 2021-09-20 | 6.15 | $6.02 | 412934 |
| 2021-09-17 | 6.15 | $6.16 | 97330 |
| 2021-09-16 | 6.14 | $6.16 | 219410 |
| 2021-09-15 | 6.14 | $6.16 | 216039 |
| 2021-09-14 | 6.13 | $6.14 | 293800 |
| 2021-09-13 | 6.13 | $6.17 | 249000 |
| 2021-09-10 | 6.12 | $6.15 | 150400 |
| 2021-09-09 | 6.12 | $6.16 | 170139 |
| 2021-09-08 | 6.12 | $6.17 | 241110 |
| 2021-09-07 | 6.11 | $6.18 | 222900 |
| 2021-09-03 | 6.11 | $6.21 | 220400 |
| 2021-09-02 | 6.10 | $6.17 | 130300 |
| 2021-09-01 | 6.09 | $6.17 | 233317 |
| 2021-08-31 | 6.09 | $6.22 | 407000 |
| 2021-08-30 | 6.07 | $6.18 | 248900 |
| 2021-08-27 | 6.07 | $6.13 | 173200 |
| 2021-08-26 | 6.06 | $6.08 | 244934 |
| 2021-08-25 | 6.06 | $6.13 | 225700 |
| 2021-08-24 | 6.05 | $6.10 | 214800 |
| 2021-08-23 | 6.04 | $6.09 | 177327 |
| 2021-08-20 | 6.04 | $6.05 | 135935 |
| 2021-08-19 | 6.04 | $6.03 | 136700 |
| 2021-08-18 | 6.04 | $6.07 | 245600 |
| 2021-08-17 | 6.03 | $6.05 | 252694 |
| 2021-08-16 | 6.03 | $6.07 | 284600 |
| 2021-08-13 | 6.02 | $6.06 | 177200 |
| 2021-08-12 | 6.02 | $6.09 | 212426 |
| 2021-08-11 | 6.01 | $6.11 | 221300 |
| 2021-08-10 | 6.01 | $6.08 | 256713 |
| 2021-08-09 | 6.01 | $6.06 | 193903 |
| 2021-08-06 | 6.01 | $6.05 | 194932 |
| 2021-08-05 | 6.01 | $6.05 | 217100 |
| 2021-08-04 | 6.00 | $6.00 | 228312 |
| 2021-08-03 | 6.00 | $6.00 | 111617 |
| 2021-08-02 | 6.00 | $6.00 | 253447 |
| 2021-07-30 | 6.00 | $6.02 | 99900 |
| 2021-07-29 | 6.00 | $6.04 | 130600 |
| 2021-07-28 | 6.00 | $6.02 | 111506 |
| 2021-07-27 | 6.00 | $5.95 | 177304 |
| 2021-07-26 | 6.00 | $5.99 | 133700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.27
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.78
Average
5.53
Maximum
6.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.27 | $6.36 | 221504 |
| 2026-07-21 | 6.26 | $6.39 | 200200 |
| 2026-07-20 | 6.25 | $6.33 | 192101 |
| 2026-07-17 | 6.24 | $6.32 | 161717 |
| 2026-07-16 | 6.23 | $6.34 | 162000 |
| 2026-07-15 | 6.22 | $6.32 | 201000 |
| 2026-07-14 | 6.21 | $6.32 | 255032 |
| 2026-07-13 | 6.19 | $6.24 | 442217 |
| 2026-07-10 | 6.19 | $6.30 | 533800 |
| 2026-07-09 | 6.18 | $6.24 | 287100 |
| 2026-07-08 | 6.17 | $6.15 | 417347 |
| 2026-07-07 | 6.17 | $6.23 | 502014 |
| 2026-07-06 | 6.17 | $6.18 | 187000 |
| 2026-07-02 | 6.16 | $6.16 | 216300 |
| 2026-07-01 | 6.17 | $6.13 | 169800 |
| 2026-06-30 | 6.17 | $6.14 | 700000 |
| 2026-06-29 | 6.17 | $6.15 | 411600 |
| 2026-06-26 | 6.17 | $6.05 | 424511 |
| 2026-06-25 | 6.19 | $6.13 | 364900 |
| 2026-06-24 | 6.19 | $6.20 | 295055 |
| 2026-06-23 | 6.19 | $6.21 | 198034 |
| 2026-06-22 | 6.19 | $6.16 | 286914 |
| 2026-06-18 | 6.19 | $6.19 | 173282 |
| 2026-06-17 | 6.19 | $6.17 | 234720 |
| 2026-06-16 | 6.20 | $6.26 | 145041 |
| 2026-06-15 | 6.19 | $6.27 | 300300 |
| 2026-06-12 | 6.18 | $6.24 | 316300 |
| 2026-06-11 | 6.18 | $6.22 | 213665 |
| 2026-06-10 | 6.17 | $6.20 | 340225 |
| 2026-06-09 | 6.17 | $6.18 | 459848 |
| 2026-06-08 | 6.17 | $6.14 | 316000 |
| 2026-06-05 | 6.17 | $6.11 | 348600 |
| 2026-06-04 | 6.18 | $6.20 | 372800 |
| 2026-06-03 | 6.17 | $6.19 | 341400 |
| 2026-06-02 | 6.17 | $6.20 | 243400 |
| 2026-06-01 | 6.17 | $6.22 | 381008 |
| 2026-05-29 | 6.17 | $6.33 | 432118 |
| 2026-05-28 | 6.15 | $6.35 | 414808 |
| 2026-05-27 | 6.13 | $6.35 | 283304 |
| 2026-05-26 | 6.10 | $6.35 | 410100 |
| 2026-05-22 | 6.08 | $6.29 | 391631 |
| 2026-05-21 | 6.05 | $6.25 | 507831 |
| 2026-05-20 | 6.03 | $6.20 | 314538 |
| 2026-05-19 | 6.02 | $6.11 | 340410 |
| 2026-05-18 | 6.01 | $6.10 | 381142 |
| 2026-05-15 | 6.00 | $6.00 | 371800 |
| 2026-05-14 | 6.00 | $6.10 | 318849 |
| 2026-05-13 | 5.99 | $6.04 | 160219 |
| 2026-05-12 | 5.98 | $6.03 | 184700 |
| 2026-05-11 | 5.98 | $6.06 | 162919 |
| 2026-05-08 | 5.97 | $6.04 | 352000 |
| 2026-05-07 | 5.96 | $5.95 | 283700 |
| 2026-05-06 | 5.96 | $6.03 | 166100 |
| 2026-05-05 | 5.95 | $5.99 | 222005 |
| 2026-05-04 | 5.95 | $5.99 | 293143 |
| 2026-05-01 | 5.94 | $5.96 | 410622 |
| 2026-04-30 | 5.94 | $6.11 | 616698 |
| 2026-04-29 | 5.92 | $6.05 | 232217 |
| 2026-04-28 | 5.91 | $6.04 | 217900 |
| 2026-04-27 | 5.90 | $6.04 | 386343 |
| 2026-04-24 | 5.88 | $6.01 | 206900 |
| 2026-04-23 | 5.87 | $5.94 | 173800 |
| 2026-04-22 | 5.86 | $5.96 | 133809 |
| 2026-04-21 | 5.85 | $5.92 | 173500 |
| 2026-04-20 | 5.84 | $5.97 | 158730 |
| 2026-04-17 | 5.83 | $6.02 | 309339 |
| 2026-04-16 | 5.81 | $5.96 | 310700 |
| 2026-04-15 | 5.80 | $5.96 | 305200 |
| 2026-04-14 | 5.78 | $5.93 | 196700 |
| 2026-04-13 | 5.76 | $5.86 | 291500 |
| 2026-04-10 | 5.75 | $5.80 | 528200 |
| 2026-04-09 | 5.75 | $5.82 | 327900 |
| 2026-04-08 | 5.74 | $5.77 | 278000 |
| 2026-04-07 | 5.74 | $5.66 | 258200 |
| 2026-04-06 | 5.74 | $5.67 | 152409 |
| 2026-04-02 | 5.75 | $5.62 | 285626 |
| 2026-04-01 | 5.77 | $5.65 | 343905 |
| 2026-03-31 | 5.78 | $5.70 | 304442 |
| 2026-03-30 | 5.79 | $5.60 | 277803 |
| 2026-03-27 | 5.81 | $5.64 | 261006 |
| 2026-03-26 | 5.82 | $5.75 | 228948 |
| 2026-03-25 | 5.83 | $5.85 | 204400 |
| 2026-03-24 | 5.83 | $5.81 | 213760 |
| 2026-03-23 | 5.83 | $5.75 | 236243 |
| 2026-03-20 | 5.84 | $5.72 | 236119 |
| 2026-03-19 | 5.85 | $5.85 | 204700 |
| 2026-03-18 | 5.85 | $5.84 | 186600 |
| 2026-03-17 | 5.85 | $5.91 | 301601 |
| 2026-03-16 | 5.85 | $5.84 | 344600 |
| 2026-03-13 | 5.85 | $5.74 | 311600 |
| 2026-03-12 | 5.86 | $5.72 | 310400 |
| 2026-03-11 | 5.88 | $5.79 | 308150 |
| 2026-03-10 | 5.88 | $5.83 | 299335 |
| 2026-03-09 | 5.89 | $5.80 | 316300 |
| 2026-03-06 | 5.90 | $5.86 | 193700 |
| 2026-03-05 | 5.90 | $5.85 | 200316 |
| 2026-03-04 | 5.91 | $5.96 | 137400 |
| 2026-03-03 | 5.90 | $5.92 | 426615 |
| 2026-03-02 | 5.90 | $5.97 | 314000 |
| 2026-02-27 | 5.90 | $6.00 | 462200 |
| 2026-02-26 | 5.88 | $5.99 | 274800 |
| 2026-02-25 | 5.87 | $5.98 | 266200 |
| 2026-02-24 | 5.86 | $5.96 | 318435 |
| 2026-02-23 | 5.85 | $5.93 | 282425 |
| 2026-02-20 | 5.84 | $5.95 | 338500 |
| 2026-02-19 | 5.83 | $5.88 | 328000 |
| 2026-02-18 | 5.83 | $5.91 | 247743 |
| 2026-02-17 | 5.82 | $5.90 | 406046 |
| 2026-02-13 | 5.81 | $5.87 | 225147 |
| 2026-02-12 | 5.80 | $5.80 | 204449 |
| 2026-02-11 | 5.81 | $5.86 | 208424 |
| 2026-02-10 | 5.80 | $5.88 | 228500 |
| 2026-02-09 | 5.79 | $5.87 | 272434 |
| 2026-02-06 | 5.78 | $5.87 | 333017 |
| 2026-02-05 | 5.77 | $5.78 | 286948 |
| 2026-02-04 | 5.77 | $5.79 | 197700 |
| 2026-02-03 | 5.77 | $5.81 | 303100 |
| 2026-02-02 | 5.77 | $5.81 | 273904 |
| 2026-01-30 | 5.76 | $5.79 | 216408 |
| 2026-01-29 | 5.76 | $5.79 | 210531 |
| 2026-01-28 | 5.76 | $5.73 | 270011 |
| 2026-01-27 | 5.76 | $5.79 | 169300 |
| 2026-01-26 | 5.76 | $5.77 | 194300 |
| 2026-01-23 | 5.75 | $5.74 | 153604 |
| 2026-01-22 | 5.76 | $5.77 | 257748 |
| 2026-01-21 | 5.75 | $5.74 | 332817 |
| 2026-01-20 | 5.76 | $5.68 | 345928 |
| 2026-01-16 | 5.76 | $5.73 | 1.7M |
| 2026-01-15 | 5.77 | $5.78 | 515900 |
| 2026-01-14 | 5.77 | $5.77 | 350600 |
| 2026-01-13 | 5.76 | $5.75 | 416120 |
| 2026-01-12 | 5.77 | $5.73 | 540600 |
| 2026-01-09 | 5.77 | $5.79 | 222434 |
| 2026-01-08 | 5.77 | $5.74 | 203200 |
| 2026-01-07 | 5.77 | $5.71 | 322000 |
| 2026-01-06 | 5.78 | $5.73 | 312408 |
| 2026-01-05 | 5.78 | $5.70 | 395200 |
| 2026-01-02 | 5.79 | $5.70 | 458830 |
| 2025-12-31 | 5.80 | $5.72 | 405838 |
| 2025-12-30 | 5.81 | $5.79 | 211526 |
| 2025-12-29 | 5.81 | $5.85 | 277300 |
| 2025-12-26 | 5.81 | $5.86 | 196900 |
| 2025-12-24 | 5.80 | $5.86 | 87827 |
| 2025-12-23 | 5.79 | $5.81 | 289798 |
| 2025-12-22 | 5.79 | $5.88 | 147400 |
| 2025-12-19 | 5.78 | $5.85 | 170900 |
| 2025-12-18 | 5.78 | $5.84 | 181519 |
| 2025-12-17 | 5.77 | $5.77 | 173100 |
| 2025-12-16 | 5.77 | $5.79 | 238500 |
| 2025-12-15 | 5.77 | $5.82 | 155800 |
| 2025-12-12 | 5.76 | $5.77 | 192200 |
| 2025-12-11 | 5.76 | $5.78 | 219647 |
| 2025-12-10 | 5.76 | $5.81 | 242645 |
| 2025-12-09 | 5.76 | $5.78 | 191512 |
| 2025-12-08 | 5.75 | $5.77 | 193831 |
| 2025-12-05 | 5.75 | $5.80 | 91801 |
| 2025-12-04 | 5.75 | $5.78 | 107600 |
| 2025-12-03 | 5.74 | $5.79 | 164500 |
| 2025-12-02 | 5.74 | $5.76 | 139100 |
| 2025-12-01 | 5.73 | $5.74 | 145500 |
| 2025-11-28 | 5.73 | $5.79 | 149102 |
| 2025-11-26 | 5.73 | $5.76 | 316200 |
| 2025-11-25 | 5.72 | $5.74 | 190827 |
| 2025-11-24 | 5.72 | $5.72 | 235809 |
| 2025-11-21 | 5.72 | $5.67 | 145822 |
| 2025-11-20 | 5.73 | $5.62 | 182700 |
| 2025-11-19 | 5.74 | $5.66 | 160218 |
| 2025-11-18 | 5.75 | $5.65 | 240700 |
| 2025-11-17 | 5.76 | $5.69 | 247700 |
| 2025-11-14 | 5.77 | $5.70 | 229600 |
| 2025-11-13 | 5.77 | $5.71 | 186247 |
| 2025-11-12 | 5.78 | $5.74 | 141100 |
| 2025-11-11 | 5.79 | $5.75 | 117201 |
| 2025-11-10 | 5.79 | $5.68 | 184700 |
| 2025-11-07 | 5.80 | $5.64 | 255900 |
| 2025-11-06 | 5.82 | $5.69 | 211146 |
| 2025-11-05 | 5.83 | $5.70 | 264331 |
| 2025-11-04 | 5.84 | $5.68 | 202711 |
| 2025-11-03 | 5.86 | $5.77 | 138001 |
| 2025-10-31 | 5.87 | $5.83 | 285903 |
| 2025-10-30 | 5.88 | $5.82 | 241400 |
| 2025-10-29 | 5.88 | $5.86 | 375800 |
| 2025-10-28 | 5.88 | $5.89 | 230200 |
| 2025-10-27 | 5.88 | $5.88 | 219600 |
| 2025-10-24 | 5.88 | $5.90 | 159500 |
| 2025-10-23 | 5.88 | $5.86 | 271024 |
| 2025-10-22 | 5.88 | $5.89 | 314983 |
| 2025-10-21 | 5.88 | $5.93 | 226000 |
| 2025-10-20 | 5.88 | $5.90 | 238634 |
| 2025-10-17 | 5.88 | $5.87 | 175148 |
| 2025-10-16 | 5.88 | $5.90 | 228643 |
| 2025-10-15 | 5.88 | $5.90 | 214138 |
| 2025-10-14 | 5.87 | $5.83 | 264634 |
| 2025-10-13 | 5.88 | $5.82 | 328200 |
| 2025-10-10 | 5.88 | $5.72 | 229800 |
| 2025-10-09 | 5.90 | $5.81 | 331831 |
| 2025-10-08 | 5.91 | $5.86 | 257900 |
| 2025-10-07 | 5.92 | $5.84 | 186815 |
| 2025-10-06 | 5.92 | $5.83 | 200000 |
| 2025-10-03 | 5.93 | $5.88 | 228400 |
| 2025-10-02 | 5.94 | $5.87 | 178331 |
| 2025-10-01 | 5.95 | $5.92 | 270900 |
| 2025-09-30 | 5.95 | $5.93 | 210900 |
| 2025-09-29 | 5.95 | $5.93 | 264613 |
| 2025-09-26 | 5.95 | $5.95 | 167141 |
| 2025-09-25 | 5.95 | $5.96 | 311144 |
| 2025-09-24 | 5.95 | $5.99 | 212200 |
| 2025-09-23 | 5.95 | $6.00 | 152300 |
| 2025-09-22 | 5.94 | $6.01 | 118800 |
| 2025-09-19 | 5.93 | $6.01 | 161200 |
| 2025-09-18 | 5.93 | $5.99 | 109900 |
| 2025-09-17 | 5.92 | $5.94 | 155600 |
| 2025-09-16 | 5.92 | $5.96 | 250005 |
| 2025-09-15 | 5.91 | $6.00 | 329111 |
| 2025-09-12 | 5.90 | $5.99 | 279500 |
| 2025-09-11 | 5.90 | $5.98 | 167857 |
| 2025-09-10 | 5.89 | $5.91 | 122200 |
| 2025-09-09 | 5.88 | $5.91 | 139409 |
| 2025-09-08 | 5.88 | $5.90 | 123500 |
| 2025-09-05 | 5.88 | $5.91 | 120900 |
| 2025-09-04 | 5.88 | $5.91 | 111531 |
| 2025-09-03 | 5.87 | $5.91 | 105802 |
| 2025-09-02 | 5.87 | $5.88 | 130134 |
| 2025-08-29 | 5.87 | $5.99 | 166137 |
| 2025-08-28 | 5.86 | $5.95 | 159576 |
| 2025-08-27 | 5.85 | $5.92 | 236044 |
| 2025-08-26 | 5.84 | $5.92 | 222202 |
| 2025-08-25 | 5.83 | $5.89 | 291800 |
| 2025-08-22 | 5.82 | $5.87 | 180600 |
| 2025-08-21 | 5.82 | $5.84 | 219646 |
| 2025-08-20 | 5.82 | $5.86 | 233000 |
| 2025-08-19 | 5.81 | $5.86 | 151063 |
| 2025-08-18 | 5.81 | $5.86 | 201747 |
| 2025-08-15 | 5.80 | $5.82 | 223828 |
| 2025-08-14 | 5.80 | $5.85 | 165715 |
| 2025-08-13 | 5.79 | $5.83 | 175700 |
| 2025-08-12 | 5.79 | $5.86 | 164800 |
| 2025-08-11 | 5.78 | $5.84 | 194131 |
| 2025-08-08 | 5.78 | $5.84 | 140000 |
| 2025-08-07 | 5.77 | $5.80 | 264000 |
| 2025-08-06 | 5.76 | $5.77 | 207000 |
| 2025-08-05 | 5.76 | $5.75 | 164318 |
| 2025-08-04 | 5.77 | $5.72 | 206700 |
| 2025-08-01 | 5.77 | $5.70 | 152037 |
| 2025-07-31 | 5.78 | $5.77 | 202700 |
| 2025-07-30 | 5.78 | $5.77 | 123200 |
| 2025-07-29 | 5.78 | $5.77 | 186003 |
| 2025-07-28 | 5.78 | $5.80 | 174132 |
| 2025-07-25 | 5.78 | $5.80 | 165213 |
| 2025-07-24 | 5.78 | $5.74 | 267000 |
| 2025-07-23 | 5.78 | $5.72 | 620809 |
| 2025-07-22 | 5.79 | $5.82 | 208900 |
| 2025-07-21 | 5.78 | $5.86 | 209210 |
| 2025-07-18 | 5.78 | $5.86 | 567374 |
| 2025-07-17 | 5.77 | $5.77 | 147113 |
| 2025-07-16 | 5.77 | $5.78 | 170800 |
| 2025-07-15 | 5.77 | $5.78 | 447131 |
| 2025-07-14 | 5.76 | $5.81 | 568919 |
| 2025-07-11 | 5.76 | $5.77 | 106135 |
| 2025-07-10 | 5.76 | $5.81 | 178965 |
| 2025-07-09 | 5.75 | $5.78 | 192400 |
| 2025-07-08 | 5.75 | $5.76 | 197330 |
| 2025-07-07 | 5.75 | $5.72 | 157148 |
| 2025-07-03 | 5.75 | $5.79 | 85802 |
| 2025-07-02 | 5.75 | $5.80 | 176709 |
| 2025-07-01 | 5.74 | $5.83 | 185934 |
| 2025-06-30 | 5.73 | $5.80 | 300845 |
| 2025-06-27 | 5.72 | $5.79 | 233518 |
| 2025-06-26 | 5.72 | $5.78 | 142400 |
| 2025-06-25 | 5.71 | $5.74 | 147394 |
| 2025-06-24 | 5.71 | $5.80 | 415727 |
| 2025-06-23 | 5.70 | $5.65 | 325000 |
| 2025-06-20 | 5.70 | $5.70 | 293829 |
| 2025-06-18 | 5.70 | $5.68 | 164239 |
| 2025-06-17 | 5.71 | $5.74 | 180400 |
| 2025-06-16 | 5.70 | $5.77 | 350300 |
| 2025-06-13 | 5.69 | $5.75 | 130300 |
| 2025-06-12 | 5.69 | $5.77 | 137511 |
| 2025-06-11 | 5.68 | $5.75 | 218700 |
| 2025-06-10 | 5.67 | $5.72 | 208840 |
| 2025-06-09 | 5.67 | $5.71 | 81300 |
| 2025-06-06 | 5.66 | $5.71 | 135747 |
| 2025-06-05 | 5.66 | $5.67 | 113240 |
| 2025-06-04 | 5.66 | $5.69 | 123423 |
| 2025-06-03 | 5.65 | $5.71 | 178100 |
| 2025-06-02 | 5.65 | $5.67 | 143835 |
| 2025-05-30 | 5.65 | $5.72 | 141451 |
| 2025-05-29 | 5.64 | $5.69 | 161700 |
| 2025-05-28 | 5.63 | $5.67 | 126900 |
| 2025-05-27 | 5.63 | $5.69 | 191225 |
| 2025-05-23 | 5.62 | $5.65 | 175200 |
| 2025-05-22 | 5.62 | $5.67 | 170800 |
| 2025-05-21 | 5.61 | $5.66 | 294200 |
| 2025-05-20 | 5.61 | $5.73 | 163900 |
| 2025-05-19 | 5.59 | $5.68 | 86531 |
| 2025-05-16 | 5.59 | $5.69 | 194300 |
| 2025-05-15 | 5.57 | $5.62 | 389654 |
| 2025-05-14 | 5.57 | $5.66 | 220400 |
| 2025-05-13 | 5.56 | $5.63 | 166506 |
| 2025-05-12 | 5.55 | $5.62 | 154717 |
| 2025-05-09 | 5.55 | $5.59 | 96724 |
| 2025-05-08 | 5.54 | $5.62 | 99800 |
| 2025-05-07 | 5.53 | $5.59 | 559100 |
| 2025-05-06 | 5.53 | $5.57 | 187400 |
| 2025-05-05 | 5.52 | $5.58 | 160800 |
| 2025-05-02 | 5.52 | $5.62 | 180308 |
| 2025-05-01 | 5.51 | $5.56 | 122920 |
| 2025-04-30 | 5.50 | $5.63 | 292544 |
| 2025-04-29 | 5.49 | $5.62 | 263261 |
| 2025-04-28 | 5.47 | $5.55 | 170700 |
| 2025-04-25 | 5.46 | $5.53 | 118502 |
| 2025-04-24 | 5.46 | $5.52 | 156819 |
| 2025-04-23 | 5.45 | $5.48 | 199400 |
| 2025-04-22 | 5.45 | $5.47 | 152400 |
| 2025-04-21 | 5.44 | $5.39 | 228500 |
| 2025-04-17 | 5.45 | $5.45 | 104025 |
| 2025-04-16 | 5.45 | $5.42 | 236300 |
| 2025-04-15 | 5.45 | $5.46 | 288844 |
| 2025-04-14 | 5.45 | $5.36 | 259528 |
| 2025-04-11 | 5.46 | $5.28 | 235919 |
| 2025-04-10 | 5.48 | $5.24 | 230330 |
| 2025-04-09 | 5.51 | $5.40 | 261900 |
| 2025-04-08 | 5.52 | $5.10 | 339126 |
| 2025-04-07 | 5.56 | $5.09 | 293300 |
| 2025-04-04 | 5.61 | $5.25 | 401713 |
| 2025-04-03 | 5.65 | $5.59 | 286723 |
| 2025-04-02 | 5.65 | $5.70 | 203900 |
| 2025-04-01 | 5.65 | $5.68 | 227000 |
| 2025-03-31 | 5.65 | $5.77 | 281519 |
| 2025-03-28 | 5.63 | $5.74 | 228515 |
| 2025-03-27 | 5.62 | $5.72 | 168286 |
| 2025-03-26 | 5.61 | $5.70 | 227913 |
| 2025-03-25 | 5.60 | $5.73 | 569470 |
| 2025-03-24 | 5.59 | $5.69 | 105300 |
| 2025-03-21 | 5.58 | $5.66 | 106900 |
| 2025-03-20 | 5.57 | $5.67 | 130612 |
| 2025-03-19 | 5.56 | $5.67 | 147112 |
| 2025-03-18 | 5.55 | $5.62 | 204700 |
| 2025-03-17 | 5.54 | $5.61 | 211900 |
| 2025-03-14 | 5.53 | $5.58 | 194818 |
| 2025-03-13 | 5.53 | $5.50 | 110701 |
| 2025-03-12 | 5.53 | $5.55 | 113624 |
| 2025-03-11 | 5.53 | $5.55 | 224816 |
| 2025-03-10 | 5.53 | $5.55 | 302900 |
| 2025-03-07 | 5.53 | $5.60 | 220967 |
| 2025-03-06 | 5.52 | $5.53 | 228239 |
| 2025-03-05 | 5.52 | $5.60 | 291000 |
| 2025-03-04 | 5.51 | $5.53 | 305372 |
| 2025-03-03 | 5.51 | $5.55 | 302208 |
| 2025-02-28 | 5.50 | $5.60 | 249600 |
| 2025-02-27 | 5.49 | $5.54 | 126744 |
| 2025-02-26 | 5.49 | $5.54 | 140100 |
| 2025-02-25 | 5.48 | $5.55 | 162937 |
| 2025-02-24 | 5.48 | $5.53 | 207800 |
| 2025-02-21 | 5.47 | $5.51 | 160829 |
| 2025-02-20 | 5.47 | $5.49 | 170400 |
| 2025-02-19 | 5.46 | $5.53 | 176200 |
| 2025-02-18 | 5.46 | $5.51 | 222046 |
| 2025-02-14 | 5.45 | $5.48 | 151300 |
| 2025-02-13 | 5.45 | $5.48 | 151200 |
| 2025-02-12 | 5.44 | $5.45 | 185828 |
| 2025-02-11 | 5.44 | $5.44 | 186500 |
| 2025-02-10 | 5.44 | $5.41 | 254135 |
| 2025-02-07 | 5.45 | $5.42 | 195005 |
| 2025-02-06 | 5.45 | $5.45 | 308712 |
| 2025-02-05 | 5.45 | $5.44 | 188600 |
| 2025-02-04 | 5.45 | $5.43 | 181940 |
| 2025-02-03 | 5.45 | $5.41 | 231141 |
| 2025-01-31 | 5.46 | $5.45 | 357100 |
| 2025-01-30 | 5.46 | $5.47 | 437500 |
| 2025-01-29 | 5.46 | $5.46 | 456105 |
| 2025-01-28 | 5.46 | $5.49 | 301900 |
| 2025-01-27 | 5.45 | $5.49 | 322024 |
| 2025-01-24 | 5.45 | $5.53 | 202631 |
| 2025-01-23 | 5.44 | $5.49 | 127500 |
| 2025-01-22 | 5.44 | $5.46 | 192700 |
| 2025-01-21 | 5.43 | $5.53 | 252900 |
| 2025-01-17 | 5.42 | $5.48 | 1.7M |
| 2025-01-16 | 5.42 | $5.45 | 328500 |
| 2025-01-15 | 5.42 | $5.42 | 375800 |
| 2025-01-14 | 5.42 | $5.34 | 343910 |
| 2025-01-13 | 5.42 | $5.28 | 515000 |
| 2025-01-10 | 5.44 | $5.33 | 209517 |
| 2025-01-08 | 5.45 | $5.38 | 294713 |
| 2025-01-07 | 5.46 | $5.34 | 190927 |
| 2025-01-06 | 5.47 | $5.40 | 281700 |
| 2025-01-03 | 5.48 | $5.46 | 327603 |
| 2025-01-02 | 5.48 | $5.41 | 220932 |
| 2024-12-31 | 5.49 | $5.42 | 190300 |
| 2024-12-30 | 5.49 | $5.38 | 191900 |
| 2024-12-27 | 5.50 | $5.51 | 189700 |
| 2024-12-26 | 5.50 | $5.53 | 205728 |
| 2024-12-24 | 5.50 | $5.51 | 91545 |
| 2024-12-23 | 5.50 | $5.45 | 217100 |
| 2024-12-20 | 5.50 | $5.45 | 184700 |
| 2024-12-19 | 5.51 | $5.34 | 239400 |
| 2024-12-18 | 5.53 | $5.39 | 154711 |
| 2024-12-17 | 5.54 | $5.46 | 204845 |
| 2024-12-16 | 5.55 | $5.53 | 240408 |
| 2024-12-13 | 5.55 | $5.52 | 199000 |
| 2024-12-12 | 5.56 | $5.48 | 183500 |
| 2024-12-11 | 5.57 | $5.53 | 143944 |
| 2024-12-10 | 5.57 | $5.54 | 218129 |
| 2024-12-09 | 5.57 | $5.54 | 183318 |
| 2024-12-06 | 5.58 | $5.61 | 144900 |
| 2024-12-05 | 5.57 | $5.61 | 216002 |
| 2024-12-04 | 5.57 | $5.59 | 194704 |
| 2024-12-03 | 5.57 | $5.63 | 201304 |
| 2024-12-02 | 5.56 | $5.60 | 174307 |
| 2024-11-29 | 5.56 | $5.65 | 117324 |
| 2024-11-27 | 5.55 | $5.62 | 176400 |
| 2024-11-26 | 5.54 | $5.59 | 173300 |
| 2024-11-25 | 5.53 | $5.62 | 235300 |
| 2024-11-22 | 5.52 | $5.56 | 211227 |
| 2024-11-21 | 5.52 | $5.56 | 329600 |
| 2024-11-20 | 5.52 | $5.54 | 220235 |
| 2024-11-19 | 5.51 | $5.58 | 247100 |
| 2024-11-18 | 5.51 | $5.55 | 207344 |
| 2024-11-15 | 5.50 | $5.51 | 278448 |
| 2024-11-14 | 5.50 | $5.52 | 157800 |
| 2024-11-13 | 5.50 | $5.49 | 152632 |
| 2024-11-12 | 5.50 | $5.52 | 176533 |
| 2024-11-11 | 5.50 | $5.55 | 181300 |
| 2024-11-08 | 5.49 | $5.51 | 110400 |
| 2024-11-07 | 5.49 | $5.52 | 249123 |
| 2024-11-06 | 5.49 | $5.45 | 272027 |
| 2024-11-05 | 5.49 | $5.40 | 169700 |
| 2024-11-04 | 5.50 | $5.35 | 345900 |
| 2024-11-01 | 5.52 | $5.40 | 156544 |
| 2024-10-31 | 5.53 | $5.41 | 262100 |
| 2024-10-30 | 5.54 | $5.44 | 222003 |
| 2024-10-29 | 5.55 | $5.42 | 172800 |
| 2024-10-28 | 5.56 | $5.43 | 346529 |
| 2024-10-25 | 5.58 | $5.46 | 1.0M |
| 2024-10-24 | 5.59 | $5.62 | 165524 |
| 2024-10-23 | 5.59 | $5.57 | 94100 |
| 2024-10-22 | 5.59 | $5.65 | 160500 |
| 2024-10-21 | 5.58 | $5.63 | 303819 |
| 2024-10-18 | 5.58 | $5.62 | 144700 |
| 2024-10-17 | 5.57 | $5.62 | 157300 |
| 2024-10-16 | 5.57 | $5.57 | 252111 |
| 2024-10-15 | 5.57 | $5.54 | 268600 |
| 2024-10-14 | 5.57 | $5.60 | 158214 |
| 2024-10-11 | 5.57 | $5.60 | 155800 |
| 2024-10-10 | 5.57 | $5.55 | 470730 |
| 2024-10-09 | 5.57 | $5.58 | 131500 |
| 2024-10-08 | 5.57 | $5.52 | 147200 |
| 2024-10-07 | 5.57 | $5.49 | 189400 |
| 2024-10-04 | 5.58 | $5.52 | 283746 |
| 2024-10-03 | 5.58 | $5.51 | 309603 |
| 2024-10-02 | 5.59 | $5.55 | 233300 |
| 2024-10-01 | 5.60 | $5.55 | 512622 |
| 2024-09-30 | 5.60 | $5.64 | 343120 |
| 2024-09-27 | 5.60 | $5.60 | 223800 |
| 2024-09-26 | 5.60 | $5.64 | 267800 |
| 2024-09-25 | 5.59 | $5.57 | 221700 |
| 2024-09-24 | 5.60 | $5.65 | 98800 |
| 2024-09-23 | 5.59 | $5.63 | 86100 |
| 2024-09-20 | 5.59 | $5.57 | 114120 |
| 2024-09-19 | 5.59 | $5.64 | 181600 |
| 2024-09-18 | 5.58 | $5.61 | 184426 |
| 2024-09-17 | 5.58 | $5.64 | 152821 |
| 2024-09-16 | 5.57 | $5.63 | 140809 |
| 2024-09-13 | 5.57 | $5.61 | 129500 |
| 2024-09-12 | 5.56 | $5.54 | 180400 |
| 2024-09-11 | 5.56 | $5.55 | 207000 |
| 2024-09-10 | 5.56 | $5.54 | 271700 |
| 2024-09-09 | 5.57 | $5.60 | 109400 |
| 2024-09-06 | 5.56 | $5.52 | 219336 |
| 2024-09-05 | 5.57 | $5.60 | 146916 |
| 2024-09-04 | 5.56 | $5.59 | 159600 |
| 2024-09-03 | 5.56 | $5.58 | 173700 |
| 2024-08-30 | 5.56 | $5.64 | 246000 |
| 2024-08-29 | 5.55 | $5.60 | 177700 |
| 2024-08-28 | 5.55 | $5.58 | 384857 |
| 2024-08-27 | 5.54 | $5.67 | 206114 |
| 2024-08-26 | 5.53 | $5.68 | 198300 |
| 2024-08-23 | 5.51 | $5.59 | 146333 |
| 2024-08-22 | 5.51 | $5.59 | 224128 |
| 2024-08-21 | 5.50 | $5.57 | 175300 |
| 2024-08-20 | 5.49 | $5.55 | 188200 |
| 2024-08-19 | 5.48 | $5.59 | 291200 |
| 2024-08-16 | 5.47 | $5.62 | 203341 |
| 2024-08-15 | 5.46 | $5.61 | 172700 |
| 2024-08-14 | 5.44 | $5.56 | 236517 |
| 2024-08-13 | 5.43 | $5.51 | 228200 |
| 2024-08-12 | 5.42 | $5.48 | 169507 |
| 2024-08-09 | 5.41 | $5.50 | 208300 |
| 2024-08-08 | 5.40 | $5.51 | 191900 |
| 2024-08-07 | 5.39 | $5.37 | 371315 |
| 2024-08-06 | 5.40 | $5.36 | 254613 |
| 2024-08-05 | 5.40 | $5.30 | 234907 |
| 2024-08-02 | 5.41 | $5.44 | 364100 |
| 2024-08-01 | 5.41 | $5.52 | 450439 |
| 2024-07-31 | 5.39 | $5.62 | 233424 |
| 2024-07-30 | 5.37 | $5.57 | 266606 |
| 2024-07-29 | 5.35 | $5.57 | 527508 |
| 2024-07-26 | 5.33 | $5.52 | 233200 |
| 2024-07-25 | 5.31 | $5.45 | 206348 |
| 2024-07-24 | 5.29 | $5.42 | 358400 |
| 2024-07-23 | 5.28 | $5.41 | 333600 |
| 2024-07-22 | 5.26 | $5.46 | 257500 |
| 2024-07-19 | 5.24 | $5.52 | 2.6M |
| 2024-07-18 | 5.21 | $5.39 | 495800 |
| 2024-07-17 | 5.20 | $5.36 | 448437 |
| 2024-07-16 | 5.18 | $5.30 | 733203 |
| 2024-07-15 | 5.17 | $5.31 | 706204 |
| 2024-07-12 | 5.15 | $5.21 | 192700 |
| 2024-07-11 | 5.14 | $5.18 | 205508 |
| 2024-07-10 | 5.14 | $5.14 | 153900 |
| 2024-07-09 | 5.14 | $5.12 | 176027 |
| 2024-07-08 | 5.14 | $5.11 | 154600 |
| 2024-07-05 | 5.15 | $5.15 | 131343 |
| 2024-07-03 | 5.15 | $5.16 | 138831 |
| 2024-07-02 | 5.15 | $5.18 | 262183 |
| 2024-07-01 | 5.14 | $5.10 | 445308 |
| 2024-06-28 | 5.15 | $5.14 | 311016 |
| 2024-06-27 | 5.15 | $5.17 | 80000 |
| 2024-06-26 | 5.14 | $5.16 | 130918 |
| 2024-06-25 | 5.14 | $5.18 | 205900 |
| 2024-06-24 | 5.14 | $5.16 | 132600 |
| 2024-06-21 | 5.14 | $5.17 | 129326 |
| 2024-06-20 | 5.13 | $5.14 | 187838 |
| 2024-06-18 | 5.13 | $5.13 | 130000 |
| 2024-06-17 | 5.13 | $5.11 | 283013 |
| 2024-06-14 | 5.13 | $5.06 | 190812 |
| 2024-06-13 | 5.14 | $5.11 | 112300 |
| 2024-06-12 | 5.15 | $5.12 | 120800 |
| 2024-06-11 | 5.15 | $5.11 | 158413 |
| 2024-06-10 | 5.15 | $5.11 | 177200 |
| 2024-06-07 | 5.16 | $5.13 | 150500 |
| 2024-06-06 | 5.16 | $5.14 | 257300 |
| 2024-06-05 | 5.16 | $5.17 | 259600 |
| 2024-06-04 | 5.16 | $5.13 | 257400 |
| 2024-06-03 | 5.16 | $5.16 | 126650 |
| 2024-05-31 | 5.16 | $5.15 | 248700 |
| 2024-05-30 | 5.16 | $5.12 | 207500 |
| 2024-05-29 | 5.17 | $5.12 | 179400 |
| 2024-05-28 | 5.17 | $5.16 | 143134 |
| 2024-05-24 | 5.18 | $5.16 | 205700 |
| 2024-05-23 | 5.18 | $5.17 | 214727 |
| 2024-05-22 | 5.18 | $5.23 | 138442 |
| 2024-05-21 | 5.17 | $5.24 | 138300 |
| 2024-05-20 | 5.17 | $5.22 | 159344 |
| 2024-05-17 | 5.16 | $5.19 | 223025 |
| 2024-05-16 | 5.16 | $5.21 | 261700 |
| 2024-05-15 | 5.15 | $5.22 | 213700 |
| 2024-05-14 | 5.14 | $5.19 | 203500 |
| 2024-05-13 | 5.14 | $5.15 | 133300 |
| 2024-05-10 | 5.14 | $5.17 | 121423 |
| 2024-05-09 | 5.14 | $5.17 | 224433 |
| 2024-05-08 | 5.13 | $5.15 | 128000 |
| 2024-05-07 | 5.13 | $5.13 | 246600 |
| 2024-05-06 | 5.13 | $5.13 | 197100 |
| 2024-05-03 | 5.13 | $5.13 | 277718 |
| 2024-05-02 | 5.13 | $5.09 | 239249 |
| 2024-05-01 | 5.13 | $5.06 | 367522 |
| 2024-04-30 | 5.14 | $5.13 | 240514 |
| 2024-04-29 | 5.14 | $5.20 | 209814 |
| 2024-04-26 | 5.14 | $5.24 | 271790 |
| 2024-04-25 | 5.13 | $5.21 | 714434 |
| 2024-04-24 | 5.12 | $5.18 | 257800 |
| 2024-04-23 | 5.11 | $5.20 | 301237 |
| 2024-04-22 | 5.10 | $5.14 | 266000 |
| 2024-04-19 | 5.10 | $5.00 | 192438 |
| 2024-04-18 | 5.11 | $5.01 | 86500 |
| 2024-04-17 | 5.12 | $5.01 | 87400 |
| 2024-04-16 | 5.13 | $5.00 | 258500 |
| 2024-04-15 | 5.14 | $5.01 | 388920 |
| 2024-04-12 | 5.16 | $5.04 | 134611 |
| 2024-04-11 | 5.17 | $5.11 | 297918 |
| 2024-04-10 | 5.17 | $5.13 | 296843 |
| 2024-04-09 | 5.18 | $5.14 | 259500 |
| 2024-04-08 | 5.18 | $5.16 | 227100 |
| 2024-04-05 | 5.19 | $5.15 | 147500 |
| 2024-04-04 | 5.19 | $5.14 | 220200 |
| 2024-04-03 | 5.20 | $5.17 | 205831 |
| 2024-04-02 | 5.20 | $5.15 | 303621 |
| 2024-04-01 | 5.20 | $5.23 | 188648 |
| 2024-03-28 | 5.20 | $5.30 | 402501 |
| 2024-03-27 | 5.19 | $5.27 | 207200 |
| 2024-03-26 | 5.18 | $5.26 | 361700 |
| 2024-03-25 | 5.17 | $5.22 | 129300 |
| 2024-03-22 | 5.17 | $5.25 | 139100 |
| 2024-03-21 | 5.16 | $5.25 | 227805 |
| 2024-03-20 | 5.15 | $5.24 | 296800 |
| 2024-03-19 | 5.14 | $5.22 | 161046 |
| 2024-03-18 | 5.13 | $5.22 | 240200 |
| 2024-03-15 | 5.12 | $5.19 | 253600 |
| 2024-03-14 | 5.12 | $5.14 | 136500 |
| 2024-03-13 | 5.11 | $5.16 | 206400 |
| 2024-03-12 | 5.11 | $5.18 | 325805 |
| 2024-03-11 | 5.10 | $5.12 | 138100 |
| 2024-03-08 | 5.10 | $5.09 | 245700 |
| 2024-03-07 | 5.10 | $5.14 | 209012 |
| 2024-03-06 | 5.10 | $5.11 | 137036 |
| 2024-03-05 | 5.09 | $5.09 | 263115 |
| 2024-03-04 | 5.09 | $5.10 | 94000 |
| 2024-03-01 | 5.09 | $5.12 | 118100 |
| 2024-02-29 | 5.09 | $5.10 | 161601 |
| 2024-02-28 | 5.09 | $5.10 | 154046 |
| 2024-02-27 | 5.09 | $5.14 | 160938 |
| 2024-02-26 | 5.08 | $5.09 | 137900 |
| 2024-02-23 | 5.08 | $5.12 | 121220 |
| 2024-02-22 | 5.08 | $5.10 | 120700 |
| 2024-02-21 | 5.08 | $5.10 | 118800 |
| 2024-02-20 | 5.07 | $5.09 | 218343 |
| 2024-02-16 | 5.07 | $5.06 | 166938 |
| 2024-02-15 | 5.07 | $5.07 | 182841 |
| 2024-02-14 | 5.07 | $5.05 | 243733 |
| 2024-02-13 | 5.08 | $5.05 | 416300 |
| 2024-02-12 | 5.08 | $5.12 | 223736 |
| 2024-02-09 | 5.08 | $5.11 | 151400 |
| 2024-02-08 | 5.07 | $5.11 | 253530 |
| 2024-02-07 | 5.07 | $5.08 | 189700 |
| 2024-02-06 | 5.07 | $5.06 | 201822 |
| 2024-02-05 | 5.07 | $5.04 | 177740 |
| 2024-02-02 | 5.07 | $5.04 | 197940 |
| 2024-02-01 | 5.07 | $5.06 | 234525 |
| 2024-01-31 | 5.08 | $5.05 | 420800 |
| 2024-01-30 | 5.08 | $5.11 | 196500 |
| 2024-01-29 | 5.07 | $5.14 | 188700 |
| 2024-01-26 | 5.07 | $5.12 | 302202 |
| 2024-01-25 | 5.06 | $5.13 | 187100 |
| 2024-01-24 | 5.06 | $5.13 | 161322 |
| 2024-01-23 | 5.05 | $5.12 | 188300 |
| 2024-01-22 | 5.04 | $5.11 | 178000 |
| 2024-01-19 | 5.03 | $5.09 | 119700 |
| 2024-01-18 | 5.03 | $5.13 | 219200 |
| 2024-01-17 | 5.02 | $5.11 | 420449 |
| 2024-01-16 | 5.01 | $5.07 | 168214 |
| 2024-01-12 | 5.00 | $5.12 | 195651 |
| 2024-01-11 | 4.99 | $5.10 | 307800 |
| 2024-01-10 | 4.97 | $5.07 | 227600 |
| 2024-01-09 | 4.96 | $5.04 | 396543 |
| 2024-01-08 | 4.96 | $5.00 | 213346 |
| 2024-01-05 | 4.95 | $4.97 | 199100 |
| 2024-01-04 | 4.95 | $4.93 | 402400 |
| 2024-01-03 | 4.95 | $4.90 | 138306 |
| 2024-01-02 | 4.96 | $4.96 | 154700 |
| 2023-12-29 | 4.96 | $4.97 | 233840 |
| 2023-12-28 | 4.95 | $4.99 | 351600 |
| 2023-12-27 | 4.95 | $5.01 | 316705 |
| 2023-12-26 | 4.94 | $5.00 | 223000 |
| 2023-12-22 | 4.94 | $4.96 | 243934 |
| 2023-12-21 | 4.94 | $4.99 | 234000 |
| 2023-12-20 | 4.93 | $4.94 | 248832 |
| 2023-12-19 | 4.93 | $5.01 | 280233 |
| 2023-12-18 | 4.92 | $4.96 | 234700 |
| 2023-12-15 | 4.92 | $4.99 | 277200 |
| 2023-12-14 | 4.91 | $5.00 | 348740 |
| 2023-12-13 | 4.90 | $4.97 | 344821 |
| 2023-12-12 | 4.89 | $4.90 | 218300 |
| 2023-12-11 | 4.89 | $4.91 | 144300 |
| 2023-12-08 | 4.89 | $4.89 | 148200 |
| 2023-12-07 | 4.89 | $4.93 | 261824 |
| 2023-12-06 | 4.89 | $4.91 | 333300 |
| 2023-12-05 | 4.88 | $4.91 | 259341 |
| 2023-12-04 | 4.88 | $4.87 | 332281 |
| 2023-12-01 | 4.88 | $4.92 | 249819 |
| 2023-11-30 | 4.88 | $4.95 | 208412 |
| 2023-11-29 | 4.87 | $4.95 | 193912 |
| 2023-11-28 | 4.86 | $4.92 | 149600 |
| 2023-11-27 | 4.85 | $4.92 | 217848 |
| 2023-11-24 | 4.85 | $4.93 | 102900 |
| 2023-11-22 | 4.84 | $4.89 | 401237 |
| 2023-11-21 | 4.83 | $4.86 | 249209 |
| 2023-11-20 | 4.83 | $4.87 | 294400 |
| 2023-11-17 | 4.83 | $4.82 | 247800 |
| 2023-11-16 | 4.83 | $4.82 | 935200 |
| 2023-11-15 | 4.83 | $4.89 | 321700 |
| 2023-11-14 | 4.82 | $4.90 | 211600 |
| 2023-11-13 | 4.81 | $4.87 | 112735 |
| 2023-11-10 | 4.81 | $4.84 | 267349 |
| 2023-11-09 | 4.80 | $4.76 | 214700 |
| 2023-11-08 | 4.81 | $4.78 | 895000 |
| 2023-11-07 | 4.81 | $4.83 | 191401 |
| 2023-11-06 | 4.81 | $4.85 | 221000 |
| 2023-11-03 | 4.80 | $4.88 | 229200 |
| 2023-11-02 | 4.79 | $4.92 | 307614 |
| 2023-11-01 | 4.78 | $4.79 | 364300 |
| 2023-10-31 | 4.78 | $4.75 | 323831 |
| 2023-10-30 | 4.78 | $4.70 | 204521 |
| 2023-10-27 | 4.79 | $4.66 | 192623 |
| 2023-10-26 | 4.80 | $4.68 | 302420 |
| 2023-10-25 | 4.82 | $4.70 | 223224 |
| 2023-10-24 | 4.83 | $4.74 | 235200 |
| 2023-10-23 | 4.84 | $4.75 | 225100 |
| 2023-10-20 | 4.85 | $4.77 | 154408 |
| 2023-10-19 | 4.86 | $4.81 | 179425 |
| 2023-10-18 | 4.86 | $4.85 | 160920 |
| 2023-10-17 | 4.86 | $4.87 | 313137 |
| 2023-10-16 | 4.86 | $4.88 | 223000 |
| 2023-10-13 | 4.86 | $4.80 | 146102 |
| 2023-10-12 | 4.87 | $4.80 | 176641 |
| 2023-10-11 | 4.87 | $4.84 | 193700 |
| 2023-10-10 | 4.88 | $4.82 | 133500 |
| 2023-10-09 | 4.88 | $4.79 | 120000 |
| 2023-10-06 | 4.89 | $4.76 | 206300 |
| 2023-10-05 | 4.91 | $4.74 | 519000 |
| 2023-10-04 | 4.93 | $4.74 | 520100 |
| 2023-10-03 | 4.94 | $4.76 | 186628 |
| 2023-10-02 | 4.96 | $4.81 | 280041 |
| 2023-09-29 | 4.98 | $4.90 | 359638 |
| 2023-09-28 | 4.99 | $4.90 | 492335 |
| 2023-09-27 | 5.00 | $4.94 | 297700 |
| 2023-09-26 | 5.00 | $4.94 | 350000 |
| 2023-09-25 | 5.01 | $4.98 | 148209 |
| 2023-09-22 | 5.01 | $5.01 | 227700 |
| 2023-09-21 | 5.02 | $4.98 | 131800 |
| 2023-09-20 | 5.02 | $5.02 | 194837 |
| 2023-09-19 | 5.02 | $5.01 | 177700 |
| 2023-09-18 | 5.02 | $5.01 | 210813 |
| 2023-09-15 | 5.02 | $4.96 | 466900 |
| 2023-09-14 | 5.03 | $4.98 | 299000 |
| 2023-09-13 | 5.03 | $4.95 | 143304 |
| 2023-09-12 | 5.04 | $4.97 | 311818 |
| 2023-09-11 | 5.05 | $4.97 | 215715 |
| 2023-09-08 | 5.06 | $4.99 | 176410 |
| 2023-09-07 | 5.06 | $4.97 | 133700 |
| 2023-09-06 | 5.07 | $4.98 | 186100 |
| 2023-09-05 | 5.08 | $5.03 | 147643 |
| 2023-09-01 | 5.09 | $5.06 | 114200 |
| 2023-08-31 | 5.09 | $5.08 | 241014 |
| 2023-08-30 | 5.09 | $5.14 | 208703 |
| 2023-08-29 | 5.09 | $5.13 | 177524 |
| 2023-08-28 | 5.08 | $5.09 | 71814 |
| 2023-08-25 | 5.08 | $5.08 | 95702 |
| 2023-08-24 | 5.08 | $5.04 | 145647 |
| 2023-08-23 | 5.09 | $5.10 | 73200 |
| 2023-08-22 | 5.09 | $5.03 | 108029 |
| 2023-08-21 | 5.09 | $5.06 | 110158 |
| 2023-08-18 | 5.10 | $5.03 | 64305 |
| 2023-08-17 | 5.10 | $5.03 | 115900 |
| 2023-08-16 | 5.11 | $5.05 | 187768 |
| 2023-08-15 | 5.12 | $5.05 | 173142 |
| 2023-08-14 | 5.13 | $5.12 | 130517 |
| 2023-08-11 | 5.13 | $5.10 | 201900 |
| 2023-08-10 | 5.13 | $5.13 | 157900 |
| 2023-08-09 | 5.13 | $5.07 | 244012 |
| 2023-08-08 | 5.13 | $5.08 | 233207 |
| 2023-08-07 | 5.14 | $5.11 | 317417 |
| 2023-08-04 | 5.14 | $5.07 | 311325 |
| 2023-08-03 | 5.15 | $5.10 | 318200 |
| 2023-08-02 | 5.16 | $5.10 | 345900 |
| 2023-08-01 | 5.16 | $5.13 | 189800 |
| 2023-07-31 | 5.17 | $5.21 | 233043 |
| 2023-07-28 | 5.16 | $5.23 | 230704 |
| 2023-07-27 | 5.15 | $5.16 | 336843 |
| 2023-07-26 | 5.15 | $5.20 | 90100 |
| 2023-07-25 | 5.15 | $5.21 | 95700 |
| 2023-07-24 | 5.14 | $5.19 | 209100 |
| 2023-07-21 | 5.14 | $5.18 | 184532 |
| 2023-07-20 | 5.13 | $5.17 | 239200 |
| 2023-07-19 | 5.13 | $5.16 | 164600 |
| 2023-07-18 | 5.12 | $5.14 | 279100 |
| 2023-07-17 | 5.12 | $5.13 | 370800 |
| 2023-07-14 | 5.12 | $5.13 | 224000 |
| 2023-07-13 | 5.12 | $5.19 | 153500 |
| 2023-07-12 | 5.11 | $5.16 | 137600 |
| 2023-07-11 | 5.11 | $5.11 | 112100 |
| 2023-07-10 | 5.11 | $5.11 | 180200 |
| 2023-07-07 | 5.11 | $5.08 | 423743 |
| 2023-07-06 | 5.11 | $5.17 | 246600 |
| 2023-07-05 | 5.11 | $5.20 | 255000 |
| 2023-07-03 | 5.10 | $5.23 | 231526 |
| 2023-06-30 | 5.08 | $5.14 | 234700 |
| 2023-06-29 | 5.08 | $5.14 | 206541 |
| 2023-06-28 | 5.07 | $5.09 | 158900 |
| 2023-06-27 | 5.07 | $5.08 | 171502 |
| 2023-06-26 | 5.07 | $5.08 | 150147 |
| 2023-06-23 | 5.06 | $5.08 | 111746 |
| 2023-06-22 | 5.06 | $5.08 | 78500 |
| 2023-06-21 | 5.06 | $5.10 | 102907 |
| 2023-06-20 | 5.06 | $5.10 | 111136 |
| 2023-06-16 | 5.05 | $5.15 | 184615 |
| 2023-06-15 | 5.04 | $5.10 | 200900 |
| 2023-06-14 | 5.04 | $5.05 | 149359 |
| 2023-06-13 | 5.04 | $5.07 | 178100 |
| 2023-06-12 | 5.03 | $5.05 | 159500 |
| 2023-06-09 | 5.03 | $5.02 | 117422 |
| 2023-06-08 | 5.03 | $5.05 | 199428 |
| 2023-06-07 | 5.03 | $5.00 | 232202 |
| 2023-06-06 | 5.03 | $5.03 | 192100 |
| 2023-06-05 | 5.03 | $4.99 | 90106 |
| 2023-06-02 | 5.04 | $5.00 | 186000 |
| 2023-06-01 | 5.04 | $4.92 | 171900 |
| 2023-05-31 | 5.05 | $4.92 | 191600 |
| 2023-05-30 | 5.07 | $4.98 | 115831 |
| 2023-05-26 | 5.08 | $5.01 | 146700 |
| 2023-05-25 | 5.08 | $5.00 | 215000 |
| 2023-05-24 | 5.09 | $5.03 | 171115 |
| 2023-05-23 | 5.10 | $5.02 | 230021 |
| 2023-05-22 | 5.11 | $5.08 | 128400 |
| 2023-05-19 | 5.11 | $5.09 | 125200 |
| 2023-05-18 | 5.11 | $5.08 | 220700 |
| 2023-05-17 | 5.11 | $5.12 | 118800 |
| 2023-05-16 | 5.11 | $5.12 | 149016 |
| 2023-05-15 | 5.11 | $5.16 | 193590 |
| 2023-05-12 | 5.11 | $5.10 | 86201 |
| 2023-05-11 | 5.11 | $5.10 | 147400 |
| 2023-05-10 | 5.11 | $5.10 | 172900 |
| 2023-05-09 | 5.11 | $5.09 | 110822 |
| 2023-05-08 | 5.11 | $5.07 | 243905 |
| 2023-05-05 | 5.11 | $5.07 | 131400 |
| 2023-05-04 | 5.12 | $5.04 | 163600 |
| 2023-05-03 | 5.13 | $5.06 | 156600 |
| 2023-05-02 | 5.13 | $5.09 | 155400 |
| 2023-05-01 | 5.14 | $5.16 | 116935 |
| 2023-04-28 | 5.14 | $5.18 | 247587 |
| 2023-04-27 | 5.13 | $5.17 | 307123 |
| 2023-04-26 | 5.13 | $5.14 | 198342 |
| 2023-04-25 | 5.13 | $5.11 | 169800 |
| 2023-04-24 | 5.13 | $5.17 | 271725 |
| 2023-04-21 | 5.12 | $5.14 | 132200 |
| 2023-04-20 | 5.12 | $5.17 | 145341 |
| 2023-04-19 | 5.12 | $5.13 | 114408 |
| 2023-04-18 | 5.12 | $5.17 | 194914 |
| 2023-04-17 | 5.11 | $5.15 | 184100 |
| 2023-04-14 | 5.11 | $5.13 | 237535 |
| 2023-04-13 | 5.10 | $5.17 | 127224 |
| 2023-04-12 | 5.10 | $5.15 | 108400 |
| 2023-04-11 | 5.09 | $5.13 | 135901 |
| 2023-04-10 | 5.09 | $5.11 | 196118 |
| 2023-04-06 | 5.08 | $5.11 | 237433 |
| 2023-04-05 | 5.08 | $5.04 | 461207 |
| 2023-04-04 | 5.08 | $5.05 | 450000 |
| 2023-04-03 | 5.09 | $5.07 | 269500 |
| 2023-03-31 | 5.09 | $5.10 | 347847 |
| 2023-03-30 | 5.09 | $5.08 | 181600 |
| 2023-03-29 | 5.09 | $5.06 | 203439 |
| 2023-03-28 | 5.09 | $5.00 | 196736 |
| 2023-03-27 | 5.10 | $5.02 | 276512 |
| 2023-03-24 | 5.11 | $4.94 | 271145 |
| 2023-03-23 | 5.13 | $4.96 | 224749 |
| 2023-03-22 | 5.15 | $4.99 | 242325 |
| 2023-03-21 | 5.16 | $5.01 | 249200 |
| 2023-03-20 | 5.18 | $4.96 | 242915 |
| 2023-03-17 | 5.20 | $4.91 | 213318 |
| 2023-03-16 | 5.23 | $5.03 | 474109 |
| 2023-03-15 | 5.25 | $4.97 | 864535 |
| 2023-03-14 | 5.28 | $5.08 | 357511 |
| 2023-03-13 | 5.31 | $5.03 | 616131 |
| 2023-03-10 | 5.33 | $5.18 | 172508 |
| 2023-03-09 | 5.35 | $5.22 | 202044 |
| 2023-03-08 | 5.36 | $5.31 | 128721 |
| 2023-03-07 | 5.37 | $5.26 | 170547 |
| 2023-03-06 | 5.38 | $5.31 | 248235 |
| 2023-03-03 | 5.39 | $5.33 | 222300 |
| 2023-03-02 | 5.40 | $5.29 | 355533 |
| 2023-03-01 | 5.41 | $5.31 | 261816 |
| 2023-02-28 | 5.42 | $5.35 | 326200 |
| 2023-02-27 | 5.42 | $5.41 | 126224 |
| 2023-02-24 | 5.43 | $5.35 | 193400 |
| 2023-02-23 | 5.43 | $5.45 | 177900 |
| 2023-02-22 | 5.43 | $5.45 | 284803 |
| 2023-02-21 | 5.43 | $5.42 | 221300 |
| 2023-02-17 | 5.43 | $5.45 | 125500 |
| 2023-02-16 | 5.43 | $5.46 | 281200 |
| 2023-02-15 | 5.43 | $5.46 | 240100 |
| 2023-02-14 | 5.42 | $5.44 | 182214 |
| 2023-02-13 | 5.42 | $5.49 | 265743 |
| 2023-02-10 | 5.41 | $5.40 | 173328 |
| 2023-02-09 | 5.41 | $5.43 | 182100 |
| 2023-02-08 | 5.41 | $5.39 | 139535 |
| 2023-02-07 | 5.41 | $5.38 | 135130 |
| 2023-02-06 | 5.42 | $5.33 | 401200 |
| 2023-02-03 | 5.43 | $5.38 | 461239 |
| 2023-02-02 | 5.43 | $5.50 | 193300 |
| 2023-02-01 | 5.42 | $5.48 | 326300 |
| 2023-01-31 | 5.42 | $5.50 | 200925 |
| 2023-01-30 | 5.41 | $5.47 | 214300 |
| 2023-01-27 | 5.40 | $5.53 | 243316 |
| 2023-01-26 | 5.39 | $5.45 | 371548 |
| 2023-01-25 | 5.38 | $5.39 | 280012 |
| 2023-01-24 | 5.38 | $5.48 | 404400 |
| 2023-01-23 | 5.37 | $5.48 | 203933 |
| 2023-01-20 | 5.36 | $5.42 | 210900 |
| 2023-01-19 | 5.36 | $5.35 | 181300 |
| 2023-01-18 | 5.36 | $5.38 | 276737 |
| 2023-01-17 | 5.35 | $5.42 | 205000 |
| 2023-01-13 | 5.35 | $5.38 | 127115 |
| 2023-01-12 | 5.34 | $5.40 | 165200 |
| 2023-01-11 | 5.34 | $5.38 | 292300 |
| 2023-01-10 | 5.33 | $5.34 | 257800 |
| 2023-01-09 | 5.33 | $5.39 | 97700 |
| 2023-01-06 | 5.33 | $5.39 | 85047 |
| 2023-01-05 | 5.32 | $5.28 | 246100 |
| 2023-01-04 | 5.32 | $5.36 | 227400 |
| 2023-01-03 | 5.32 | $5.38 | 262600 |
| 2022-12-30 | 5.31 | $5.41 | 962442 |
| 2022-12-29 | 5.30 | $5.23 | 265202 |
| 2022-12-28 | 5.31 | $5.22 | 207200 |
| 2022-12-27 | 5.32 | $5.22 | 242600 |
| 2022-12-23 | 5.33 | $5.27 | 160904 |
| 2022-12-22 | 5.34 | $5.22 | 548300 |
| 2022-12-21 | 5.35 | $5.31 | 553900 |
| 2022-12-20 | 5.35 | $5.24 | 514903 |
| 2022-12-19 | 5.37 | $5.30 | 166204 |
| 2022-12-16 | 5.37 | $5.34 | 284218 |
| 2022-12-15 | 5.38 | $5.31 | 303800 |
| 2022-12-14 | 5.38 | $5.35 | 262137 |
| 2022-12-13 | 5.39 | $5.39 | 349112 |
| 2022-12-12 | 5.39 | $5.38 | 133000 |
| 2022-12-09 | 5.39 | $5.32 | 312300 |
| 2022-12-08 | 5.40 | $5.41 | 350100 |
| 2022-12-07 | 5.39 | $5.42 | 253635 |
| 2022-12-06 | 5.39 | $5.41 | 310372 |
| 2022-12-05 | 5.39 | $5.45 | 141934 |
| 2022-12-02 | 5.38 | $5.49 | 146729 |
| 2022-12-01 | 5.37 | $5.52 | 212828 |
| 2022-11-30 | 5.36 | $5.53 | 204900 |
| 2022-11-29 | 5.34 | $5.43 | 271504 |
| 2022-11-28 | 5.33 | $5.43 | 127245 |
| 2022-11-25 | 5.32 | $5.48 | 60636 |
| 2022-11-23 | 5.30 | $5.49 | 153500 |
| 2022-11-22 | 5.28 | $5.45 | 155343 |
| 2022-11-21 | 5.26 | $5.42 | 144304 |
| 2022-11-18 | 5.25 | $5.43 | 322056 |
| 2022-11-17 | 5.23 | $5.37 | 570100 |
| 2022-11-16 | 5.21 | $5.32 | 480035 |
| 2022-11-15 | 5.20 | $5.28 | 379742 |
| 2022-11-14 | 5.19 | $5.23 | 122447 |
| 2022-11-11 | 5.19 | $5.28 | 263112 |
| 2022-11-10 | 5.18 | $5.34 | 233433 |
| 2022-11-09 | 5.16 | $5.15 | 176836 |
| 2022-11-08 | 5.17 | $5.24 | 193900 |
| 2022-11-07 | 5.16 | $5.23 | 274200 |
| 2022-11-04 | 5.15 | $5.22 | 125939 |
| 2022-11-03 | 5.14 | $5.16 | 154319 |
| 2022-11-02 | 5.14 | $5.15 | 459300 |
| 2022-11-01 | 5.14 | $5.17 | 425002 |
| 2022-10-31 | 5.14 | $5.22 | 181700 |
| 2022-10-28 | 5.13 | $5.23 | 231647 |
| 2022-10-27 | 5.12 | $5.17 | 123717 |
| 2022-10-26 | 5.11 | $5.18 | 133028 |
| 2022-10-25 | 5.10 | $5.19 | 298678 |
| 2022-10-24 | 5.10 | $5.10 | 225148 |
| 2022-10-21 | 5.09 | $5.09 | 241614 |
| 2022-10-20 | 5.10 | $5.00 | 280140 |
| 2022-10-19 | 5.11 | $5.06 | 177624 |
| 2022-10-18 | 5.11 | $5.14 | 138800 |
| 2022-10-17 | 5.11 | $5.09 | 192213 |
| 2022-10-14 | 5.11 | $5.03 | 250212 |
| 2022-10-13 | 5.12 | $5.05 | 351800 |
| 2022-10-12 | 5.12 | $5.02 | 456909 |
| 2022-10-11 | 5.13 | $4.96 | 283325 |
| 2022-10-10 | 5.15 | $5.00 | 196000 |
| 2022-10-07 | 5.17 | $5.02 | 221400 |
| 2022-10-06 | 5.18 | $5.09 | 160010 |
| 2022-10-05 | 5.19 | $5.16 | 271746 |
| 2022-10-04 | 5.20 | $5.20 | 350843 |
| 2022-10-03 | 5.20 | $5.04 | 193537 |
| 2022-09-30 | 5.21 | $5.00 | 480432 |
| 2022-09-29 | 5.24 | $5.04 | 314111 |
| 2022-09-28 | 5.26 | $5.10 | 456500 |
| 2022-09-27 | 5.27 | $5.03 | 989643 |
| 2022-09-26 | 5.30 | $5.04 | 241404 |
| 2022-09-23 | 5.33 | $5.07 | 532400 |
| 2022-09-22 | 5.35 | $5.16 | 183600 |
| 2022-09-21 | 5.38 | $5.18 | 224200 |
| 2022-09-20 | 5.40 | $5.26 | 169000 |
| 2022-09-19 | 5.41 | $5.33 | 163800 |
| 2022-09-16 | 5.42 | $5.30 | 229600 |
| 2022-09-15 | 5.43 | $5.31 | 214936 |
| 2022-09-14 | 5.44 | $5.38 | 116500 |
| 2022-09-13 | 5.45 | $5.34 | 178739 |
| 2022-09-12 | 5.46 | $5.45 | 268500 |
| 2022-09-09 | 5.46 | $5.44 | 78321 |
| 2022-09-08 | 5.47 | $5.34 | 265400 |
| 2022-09-07 | 5.48 | $5.34 | 258937 |
| 2022-09-06 | 5.49 | $5.30 | 146316 |
| 2022-09-02 | 5.51 | $5.35 | 82120 |
| 2022-09-01 | 5.53 | $5.37 | 155414 |
| 2022-08-31 | 5.55 | $5.45 | 181129 |
| 2022-08-30 | 5.56 | $5.44 | 161454 |
| 2022-08-29 | 5.57 | $5.52 | 81300 |
| 2022-08-26 | 5.58 | $5.50 | 182400 |
| 2022-08-25 | 5.59 | $5.60 | 228811 |
| 2022-08-24 | 5.58 | $5.52 | 214260 |
| 2022-08-23 | 5.59 | $5.56 | 247800 |
| 2022-08-22 | 5.59 | $5.55 | 213300 |
| 2022-08-19 | 5.60 | $5.61 | 149800 |
| 2022-08-18 | 5.60 | $5.64 | 122200 |
| 2022-08-17 | 5.59 | $5.64 | 267700 |
| 2022-08-16 | 5.59 | $5.72 | 223100 |
| 2022-08-15 | 5.57 | $5.70 | 199676 |
| 2022-08-12 | 5.56 | $5.68 | 91400 |
| 2022-08-11 | 5.55 | $5.65 | 107809 |
| 2022-08-10 | 5.54 | $5.61 | 129300 |
| 2022-08-09 | 5.53 | $5.53 | 93216 |
| 2022-08-08 | 5.53 | $5.51 | 235237 |
| 2022-08-05 | 5.53 | $5.53 | 165043 |
| 2022-08-04 | 5.53 | $5.57 | 122100 |
| 2022-08-03 | 5.53 | $5.57 | 134009 |
| 2022-08-02 | 5.52 | $5.53 | 223600 |
| 2022-08-01 | 5.52 | $5.56 | 229305 |
| 2022-07-29 | 5.52 | $5.64 | 180106 |
| 2022-07-28 | 5.51 | $5.65 | 170539 |
| 2022-07-27 | 5.49 | $5.63 | 286200 |
| 2022-07-26 | 5.48 | $5.48 | 136903 |
| 2022-07-25 | 5.48 | $5.49 | 142300 |
| 2022-07-22 | 5.47 | $5.44 | 307836 |
| 2022-07-21 | 5.48 | $5.50 | 271419 |
| 2022-07-20 | 5.48 | $5.51 | 116293 |
| 2022-07-19 | 5.47 | $5.52 | 122243 |
| 2022-07-18 | 5.47 | $5.48 | 167700 |
| 2022-07-15 | 5.47 | $5.46 | 132700 |
| 2022-07-14 | 5.47 | $5.41 | 162900 |
| 2022-07-13 | 5.47 | $5.45 | 194800 |
| 2022-07-12 | 5.47 | $5.45 | 164300 |
| 2022-07-11 | 5.48 | $5.50 | 208920 |
| 2022-07-08 | 5.48 | $5.45 | 160833 |
| 2022-07-07 | 5.48 | $5.48 | 60600 |
| 2022-07-06 | 5.48 | $5.43 | 152200 |
| 2022-07-05 | 5.48 | $5.44 | 144049 |
| 2022-07-01 | 5.49 | $5.50 | 117800 |
| 2022-06-30 | 5.49 | $5.50 | 199100 |
| 2022-06-29 | 5.48 | $5.50 | 173646 |
| 2022-06-28 | 5.48 | $5.46 | 125844 |
| 2022-06-27 | 5.48 | $5.48 | 216339 |
| 2022-06-24 | 5.49 | $5.46 | 146414 |
| 2022-06-23 | 5.49 | $5.37 | 183500 |
| 2022-06-22 | 5.50 | $5.31 | 149614 |
| 2022-06-21 | 5.52 | $5.28 | 140003 |
| 2022-06-17 | 5.55 | $5.23 | 282100 |
| 2022-06-16 | 5.58 | $5.26 | 345044 |
| 2022-06-15 | 5.61 | $5.42 | 329600 |
| 2022-06-14 | 5.63 | $5.38 | 311600 |
| 2022-06-13 | 5.66 | $5.44 | 307223 |
| 2022-06-10 | 5.68 | $5.56 | 318600 |
| 2022-06-09 | 5.69 | $5.67 | 177600 |
| 2022-06-08 | 5.70 | $5.74 | 306839 |
| 2022-06-07 | 5.69 | $5.72 | 147300 |
| 2022-06-06 | 5.69 | $5.68 | 213216 |
| 2022-06-03 | 5.69 | $5.66 | 212700 |
| 2022-06-02 | 5.69 | $5.74 | 143600 |
| 2022-06-01 | 5.69 | $5.69 | 283901 |
| 2022-05-31 | 5.69 | $5.82 | 360700 |
| 2022-05-27 | 5.68 | $5.88 | 187607 |
| 2022-05-26 | 5.65 | $5.83 | 311827 |
| 2022-05-25 | 5.64 | $5.70 | 263324 |
| 2022-05-24 | 5.63 | $5.64 | 379430 |
| 2022-05-23 | 5.63 | $5.62 | 272300 |
| 2022-05-20 | 5.63 | $5.51 | 264500 |
| 2022-05-19 | 5.64 | $5.53 | 213145 |
| 2022-05-18 | 5.65 | $5.57 | 313700 |
| 2022-05-17 | 5.66 | $5.73 | 213217 |
| 2022-05-16 | 5.65 | $5.59 | 138912 |
| 2022-05-13 | 5.66 | $5.55 | 143200 |
| 2022-05-12 | 5.67 | $5.49 | 288700 |
| 2022-05-11 | 5.69 | $5.48 | 169500 |
| 2022-05-10 | 5.71 | $5.53 | 231000 |
| 2022-05-09 | 5.73 | $5.49 | 152900 |
| 2022-05-06 | 5.76 | $5.62 | 230700 |
| 2022-05-05 | 5.77 | $5.66 | 221332 |
| 2022-05-04 | 5.78 | $5.76 | 209000 |
| 2022-05-03 | 5.79 | $5.68 | 111332 |
| 2022-05-02 | 5.80 | $5.66 | 206000 |
| 2022-04-29 | 5.81 | $5.75 | 178938 |
| 2022-04-28 | 5.82 | $5.81 | 162400 |
| 2022-04-27 | 5.82 | $5.73 | 146900 |
| 2022-04-26 | 5.83 | $5.74 | 171800 |
| 2022-04-25 | 5.84 | $5.85 | 163749 |
| 2022-04-22 | 5.84 | $5.82 | 228742 |
| 2022-04-21 | 5.84 | $5.84 | 252019 |
| 2022-04-20 | 5.84 | $5.88 | 249900 |
| 2022-04-19 | 5.84 | $5.87 | 370628 |
| 2022-04-18 | 5.83 | $5.86 | 143100 |
| 2022-04-14 | 5.83 | $5.85 | 161525 |
| 2022-04-13 | 5.83 | $5.88 | 159547 |
| 2022-04-12 | 5.82 | $5.82 | 254600 |
| 2022-04-11 | 5.82 | $5.78 | 236500 |
| 2022-04-08 | 5.83 | $5.87 | 139000 |
| 2022-04-07 | 5.82 | $5.83 | 198200 |
| 2022-04-06 | 5.82 | $5.79 | 225824 |
| 2022-04-05 | 5.83 | $5.86 | 250200 |
| 2022-04-04 | 5.82 | $5.86 | 339947 |
| 2022-04-01 | 5.82 | $5.85 | 318508 |
| 2022-03-31 | 5.81 | $5.86 | 377700 |
| 2022-03-30 | 5.81 | $5.92 | 175976 |
| 2022-03-29 | 5.80 | $5.93 | 215500 |
| 2022-03-28 | 5.78 | $5.85 | 172300 |
| 2022-03-25 | 5.78 | $5.81 | 226900 |
| 2022-03-24 | 5.77 | $5.79 | 199938 |
| 2022-03-23 | 5.77 | $5.80 | 212446 |
| 2022-03-22 | 5.77 | $5.87 | 128940 |
| 2022-03-21 | 5.76 | $5.83 | 220300 |
| 2022-03-18 | 5.75 | $5.81 | 150427 |
| 2022-03-17 | 5.74 | $5.82 | 219686 |
| 2022-03-16 | 5.74 | $5.70 | 241801 |
| 2022-03-15 | 5.74 | $5.60 | 247846 |
| 2022-03-14 | 5.75 | $5.48 | 320143 |
| 2022-03-11 | 5.78 | $5.60 | 236900 |
| 2022-03-10 | 5.80 | $5.64 | 124012 |
| 2022-03-09 | 5.82 | $5.67 | 143439 |
| 2022-03-08 | 5.84 | $5.64 | 292034 |
| 2022-03-07 | 5.86 | $5.65 | 177424 |
| 2022-03-04 | 5.88 | $5.77 | 150900 |
| 2022-03-03 | 5.89 | $5.77 | 205109 |
| 2022-03-02 | 5.90 | $5.85 | 202601 |
| 2022-03-01 | 5.91 | $5.77 | 232217 |
| 2022-02-28 | 5.92 | $5.90 | 219600 |
| 2022-02-25 | 5.92 | $5.90 | 203800 |
| 2022-02-24 | 5.93 | $5.76 | 344348 |
| 2022-02-23 | 5.94 | $5.71 | 229100 |
| 2022-02-22 | 5.97 | $5.70 | 228713 |
| 2022-02-18 | 6.00 | $5.89 | 204901 |
| 2022-02-17 | 6.01 | $5.83 | 402952 |
| 2022-02-16 | 6.03 | $5.98 | 277008 |
| 2022-02-15 | 6.03 | $5.99 | 178744 |
| 2022-02-14 | 6.04 | $5.89 | 348400 |
| 2022-02-11 | 6.05 | $5.95 | 435824 |
| 2022-02-10 | 6.06 | $6.01 | 496103 |
| 2022-02-09 | 6.07 | $6.07 | 291348 |
| 2022-02-08 | 6.07 | $6.01 | 181000 |
| 2022-02-07 | 6.08 | $5.99 | 255100 |
| 2022-02-04 | 6.09 | $6.05 | 146821 |
| 2022-02-03 | 6.09 | $6.04 | 164200 |
| 2022-02-02 | 6.09 | $6.18 | 172504 |
| 2022-02-01 | 6.09 | $6.21 | 302731 |
| 2022-01-31 | 6.07 | $6.12 | 344200 |
| 2022-01-28 | 6.07 | $6.03 | 363800 |
| 2022-01-27 | 6.07 | $5.90 | 273921 |
| 2022-01-26 | 6.09 | $5.92 | 244329 |
| 2022-01-25 | 6.11 | $5.93 | 199309 |
| 2022-01-24 | 6.13 | $5.92 | 652746 |
| 2022-01-21 | 6.15 | $5.91 | 481600 |
| 2022-01-20 | 6.17 | $6.15 | 265800 |
| 2022-01-19 | 6.17 | $6.22 | 524815 |
| 2022-01-18 | 6.17 | $6.19 | 332934 |
| 2022-01-14 | 6.17 | $6.26 | 306010 |
| 2022-01-13 | 6.16 | $6.20 | 265521 |
| 2022-01-12 | 6.15 | $6.28 | 314000 |
| 2022-01-11 | 6.14 | $6.19 | 284100 |
| 2022-01-10 | 6.13 | $6.13 | 318215 |
| 2022-01-07 | 6.13 | $6.14 | 268900 |
| 2022-01-06 | 6.13 | $6.11 | 269113 |
| 2022-01-05 | 6.14 | $6.10 | 422040 |
| 2022-01-04 | 6.14 | $6.16 | 374437 |
| 2022-01-03 | 6.14 | $6.22 | 309002 |
| 2021-12-31 | 6.13 | $6.21 | 231500 |
| 2021-12-30 | 6.12 | $6.21 | 390000 |
| 2021-12-29 | 6.11 | $6.30 | 536721 |
| 2021-12-28 | 6.09 | $6.29 | 410800 |
| 2021-12-27 | 6.07 | $6.29 | 560430 |
| 2021-12-23 | 6.05 | $6.29 | 1.6M |
| 2021-12-22 | 6.02 | $6.12 | 245500 |
| 2021-12-21 | 6.01 | $6.06 | 162804 |
| 2021-12-20 | 6.01 | $6.00 | 298700 |
| 2021-12-17 | 6.01 | $6.07 | 158900 |
| 2021-12-16 | 6.00 | $6.02 | 239019 |
| 2021-12-15 | 6.00 | $6.07 | 189200 |
| 2021-12-14 | 5.99 | $5.99 | 302200 |
| 2021-12-13 | 5.99 | $5.96 | 211646 |
| 2021-12-10 | 6.00 | $6.00 | 255100 |
| 2021-12-09 | 6.00 | $6.00 | 277938 |
| 2021-12-08 | 6.00 | $6.04 | 363047 |
| 2021-12-07 | 5.99 | $6.03 | 405414 |
| 2021-12-06 | 5.99 | $5.96 | 411000 |
| 2021-12-03 | 5.99 | $5.81 | 341771 |
| 2021-12-02 | 6.01 | $5.94 | 340700 |
| 2021-12-01 | 6.02 | $5.94 | 323100 |
| 2021-11-30 | 6.03 | $6.00 | 244200 |
| 2021-11-29 | 6.03 | $6.05 | 130031 |
| 2021-11-26 | 6.03 | $6.01 | 108300 |
| 2021-11-24 | 6.03 | $6.11 | 192200 |
| 2021-11-23 | 6.02 | $6.05 | 296000 |
| 2021-11-22 | 6.02 | $6.04 | 185739 |
| 2021-11-19 | 6.01 | $6.01 | 179500 |
| 2021-11-18 | 6.01 | $5.99 | 245500 |
| 2021-11-17 | 6.02 | $6.02 | 184513 |
| 2021-11-16 | 6.02 | $6.04 | 288800 |
| 2021-11-15 | 6.01 | $6.05 | 217202 |
| 2021-11-12 | 6.01 | $6.06 | 121536 |
| 2021-11-11 | 6.00 | $6.02 | 297200 |
| 2021-11-10 | 6.00 | $6.03 | 147700 |
| 2021-11-09 | 6.00 | $6.01 | 244826 |
| 2021-11-08 | 6.00 | $6.04 | 292800 |
| 2021-11-05 | 5.99 | $6.01 | 294132 |
| 2021-11-04 | 5.99 | $6.00 | 155905 |
| 2021-11-03 | 5.99 | $6.01 | 161110 |
| 2021-11-02 | 5.99 | $5.99 | 235247 |
| 2021-11-01 | 5.99 | $5.98 | 239610 |
| 2021-10-29 | 5.99 | $6.04 | 163200 |
| 2021-10-28 | 5.99 | $6.04 | 285100 |
| 2021-10-27 | 5.98 | $6.04 | 297028 |
| 2021-10-26 | 5.97 | $6.03 | 339613 |
| 2021-10-25 | 5.97 | $6.03 | 241943 |
| 2021-10-22 | 5.96 | $6.01 | 335500 |
| 2021-10-21 | 5.96 | $5.96 | 215040 |
| 2021-10-20 | 5.96 | $5.98 | 378124 |
| 2021-10-19 | 5.95 | $6.02 | 186704 |
| 2021-10-18 | 5.95 | $5.97 | 286500 |
| 2021-10-15 | 5.94 | $5.96 | 221205 |
| 2021-10-14 | 5.94 | $5.98 | 450717 |
| 2021-10-13 | 5.94 | $5.90 | 295337 |
| 2021-10-12 | 5.94 | $5.87 | 314600 |
| 2021-10-11 | 5.95 | $5.89 | 149036 |
| 2021-10-08 | 5.95 | $5.89 | 177735 |
| 2021-10-07 | 5.96 | $5.87 | 253200 |
| 2021-10-06 | 5.97 | $5.82 | 241742 |
| 2021-10-05 | 5.99 | $5.82 | 216700 |
| 2021-10-04 | 6.00 | $5.78 | 214725 |
| 2021-10-01 | 6.03 | $5.84 | 313806 |
| 2021-09-30 | 6.05 | $5.90 | 557500 |
| 2021-09-29 | 6.06 | $5.90 | 296500 |
| 2021-09-28 | 6.08 | $5.94 | 429300 |
| 2021-09-27 | 6.10 | $6.02 | 279988 |
| 2021-09-24 | 6.10 | $6.04 | 312500 |
| 2021-09-23 | 6.11 | $6.05 | 338545 |
| 2021-09-22 | 6.12 | $6.07 | 242800 |
| 2021-09-21 | 6.12 | $6.03 | 326400 |
| 2021-09-20 | 6.13 | $6.02 | 412934 |
| 2021-09-17 | 6.14 | $6.16 | 97330 |
| 2021-09-16 | 6.14 | $6.16 | 219410 |
| 2021-09-15 | 6.14 | $6.16 | 216039 |
| 2021-09-14 | 6.14 | $6.14 | 293800 |
| 2021-09-13 | 6.14 | $6.17 | 249000 |
| 2021-09-10 | 6.13 | $6.15 | 150400 |
| 2021-09-09 | 6.13 | $6.16 | 170139 |
| 2021-09-08 | 6.13 | $6.17 | 241110 |
| 2021-09-07 | 6.12 | $6.18 | 222900 |
| 2021-09-03 | 6.12 | $6.21 | 220400 |
| 2021-09-02 | 6.11 | $6.17 | 130300 |
| 2021-09-01 | 6.10 | $6.17 | 233317 |
| 2021-08-31 | 6.09 | $6.22 | 407000 |
| 2021-08-30 | 6.08 | $6.18 | 248900 |
| 2021-08-27 | 6.07 | $6.13 | 173200 |
| 2021-08-26 | 6.06 | $6.08 | 244934 |
| 2021-08-25 | 6.06 | $6.13 | 225700 |
| 2021-08-24 | 6.05 | $6.10 | 214800 |
| 2021-08-23 | 6.05 | $6.09 | 177327 |
| 2021-08-20 | 6.04 | $6.05 | 135935 |
| 2021-08-19 | 6.04 | $6.03 | 136700 |
| 2021-08-18 | 6.05 | $6.07 | 245600 |
| 2021-08-17 | 6.04 | $6.05 | 252694 |
| 2021-08-16 | 6.04 | $6.07 | 284600 |
| 2021-08-13 | 6.04 | $6.06 | 177200 |
| 2021-08-12 | 6.04 | $6.09 | 212426 |
| 2021-08-11 | 6.03 | $6.11 | 221300 |
| 2021-08-10 | 6.02 | $6.08 | 256713 |
| 2021-08-09 | 6.02 | $6.06 | 193903 |
| 2021-08-06 | 6.01 | $6.05 | 194932 |
| 2021-08-05 | 6.01 | $6.05 | 217100 |
| 2021-08-04 | 6.00 | $6.00 | 228312 |
| 2021-08-03 | 6.00 | $6.00 | 111617 |
| 2021-08-02 | 6.00 | $6.00 | 253447 |
| 2021-07-30 | 6.01 | $6.02 | 99900 |
| 2021-07-29 | 6.00 | $6.04 | 130600 |
| 2021-07-28 | 6.00 | $6.02 | 111506 |
| 2021-07-27 | 6.00 | $5.95 | 177304 |
| 2021-07-26 | 6.00 | $5.99 | 133700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.28
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.76
Average
5.53
Maximum
6.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.28 | $6.36 | 221504 |
| 2026-07-21 | 6.27 | $6.39 | 200200 |
| 2026-07-20 | 6.25 | $6.33 | 192101 |
| 2026-07-17 | 6.24 | $6.32 | 161717 |
| 2026-07-16 | 6.23 | $6.34 | 162000 |
| 2026-07-15 | 6.21 | $6.32 | 201000 |
| 2026-07-14 | 6.20 | $6.32 | 255032 |
| 2026-07-13 | 6.19 | $6.24 | 442217 |
| 2026-07-10 | 6.19 | $6.30 | 533800 |
| 2026-07-09 | 6.17 | $6.24 | 287100 |
| 2026-07-08 | 6.17 | $6.15 | 417347 |
| 2026-07-07 | 6.17 | $6.23 | 502014 |
| 2026-07-06 | 6.17 | $6.18 | 187000 |
| 2026-07-02 | 6.17 | $6.16 | 216300 |
| 2026-07-01 | 6.17 | $6.13 | 169800 |
| 2026-06-30 | 6.17 | $6.14 | 700000 |
| 2026-06-29 | 6.18 | $6.15 | 411600 |
| 2026-06-26 | 6.18 | $6.05 | 424511 |
| 2026-06-25 | 6.20 | $6.13 | 364900 |
| 2026-06-24 | 6.20 | $6.20 | 295055 |
| 2026-06-23 | 6.21 | $6.21 | 198034 |
| 2026-06-22 | 6.21 | $6.16 | 286914 |
| 2026-06-18 | 6.22 | $6.19 | 173282 |
| 2026-06-17 | 6.22 | $6.17 | 234720 |
| 2026-06-16 | 6.23 | $6.26 | 145041 |
| 2026-06-15 | 6.22 | $6.27 | 300300 |
| 2026-06-12 | 6.22 | $6.24 | 316300 |
| 2026-06-11 | 6.21 | $6.22 | 213665 |
| 2026-06-10 | 6.21 | $6.20 | 340225 |
| 2026-06-09 | 6.21 | $6.18 | 459848 |
| 2026-06-08 | 6.21 | $6.14 | 316000 |
| 2026-06-05 | 6.21 | $6.11 | 348600 |
| 2026-06-04 | 6.22 | $6.20 | 372800 |
| 2026-06-03 | 6.22 | $6.19 | 341400 |
| 2026-06-02 | 6.21 | $6.20 | 243400 |
| 2026-06-01 | 6.21 | $6.22 | 381008 |
| 2026-05-29 | 6.20 | $6.33 | 432118 |
| 2026-05-28 | 6.18 | $6.35 | 414808 |
| 2026-05-27 | 6.15 | $6.35 | 283304 |
| 2026-05-26 | 6.13 | $6.35 | 410100 |
| 2026-05-22 | 6.10 | $6.29 | 391631 |
| 2026-05-21 | 6.08 | $6.25 | 507831 |
| 2026-05-20 | 6.06 | $6.20 | 314538 |
| 2026-05-19 | 6.04 | $6.11 | 340410 |
| 2026-05-18 | 6.03 | $6.10 | 381142 |
| 2026-05-15 | 6.02 | $6.00 | 371800 |
| 2026-05-14 | 6.03 | $6.10 | 318849 |
| 2026-05-13 | 6.02 | $6.04 | 160219 |
| 2026-05-12 | 6.01 | $6.03 | 184700 |
| 2026-05-11 | 6.01 | $6.06 | 162919 |
| 2026-05-08 | 6.00 | $6.04 | 352000 |
| 2026-05-07 | 6.00 | $5.95 | 283700 |
| 2026-05-06 | 6.00 | $6.03 | 166100 |
| 2026-05-05 | 5.99 | $5.99 | 222005 |
| 2026-05-04 | 5.99 | $5.99 | 293143 |
| 2026-05-01 | 5.98 | $5.96 | 410622 |
| 2026-04-30 | 5.97 | $6.11 | 616698 |
| 2026-04-29 | 5.95 | $6.05 | 232217 |
| 2026-04-28 | 5.94 | $6.04 | 217900 |
| 2026-04-27 | 5.92 | $6.04 | 386343 |
| 2026-04-24 | 5.90 | $6.01 | 206900 |
| 2026-04-23 | 5.88 | $5.94 | 173800 |
| 2026-04-22 | 5.86 | $5.96 | 133809 |
| 2026-04-21 | 5.85 | $5.92 | 173500 |
| 2026-04-20 | 5.84 | $5.97 | 158730 |
| 2026-04-17 | 5.82 | $6.02 | 309339 |
| 2026-04-16 | 5.79 | $5.96 | 310700 |
| 2026-04-15 | 5.78 | $5.96 | 305200 |
| 2026-04-14 | 5.76 | $5.93 | 196700 |
| 2026-04-13 | 5.74 | $5.86 | 291500 |
| 2026-04-10 | 5.73 | $5.80 | 528200 |
| 2026-04-09 | 5.72 | $5.82 | 327900 |
| 2026-04-08 | 5.72 | $5.77 | 278000 |
| 2026-04-07 | 5.71 | $5.66 | 258200 |
| 2026-04-06 | 5.72 | $5.67 | 152409 |
| 2026-04-02 | 5.73 | $5.62 | 285626 |
| 2026-04-01 | 5.75 | $5.65 | 343905 |
| 2026-03-31 | 5.76 | $5.70 | 304442 |
| 2026-03-30 | 5.77 | $5.60 | 277803 |
| 2026-03-27 | 5.79 | $5.64 | 261006 |
| 2026-03-26 | 5.81 | $5.75 | 228948 |
| 2026-03-25 | 5.82 | $5.85 | 204400 |
| 2026-03-24 | 5.82 | $5.81 | 213760 |
| 2026-03-23 | 5.83 | $5.75 | 236243 |
| 2026-03-20 | 5.84 | $5.72 | 236119 |
| 2026-03-19 | 5.85 | $5.85 | 204700 |
| 2026-03-18 | 5.86 | $5.84 | 186600 |
| 2026-03-17 | 5.86 | $5.91 | 301601 |
| 2026-03-16 | 5.86 | $5.84 | 344600 |
| 2026-03-13 | 5.86 | $5.74 | 311600 |
| 2026-03-12 | 5.88 | $5.72 | 310400 |
| 2026-03-11 | 5.90 | $5.79 | 308150 |
| 2026-03-10 | 5.91 | $5.83 | 299335 |
| 2026-03-09 | 5.91 | $5.80 | 316300 |
| 2026-03-06 | 5.92 | $5.86 | 193700 |
| 2026-03-05 | 5.93 | $5.85 | 200316 |
| 2026-03-04 | 5.93 | $5.96 | 137400 |
| 2026-03-03 | 5.93 | $5.92 | 426615 |
| 2026-03-02 | 5.92 | $5.97 | 314000 |
| 2026-02-27 | 5.92 | $6.00 | 462200 |
| 2026-02-26 | 5.90 | $5.99 | 274800 |
| 2026-02-25 | 5.89 | $5.98 | 266200 |
| 2026-02-24 | 5.88 | $5.96 | 318435 |
| 2026-02-23 | 5.87 | $5.93 | 282425 |
| 2026-02-20 | 5.86 | $5.95 | 338500 |
| 2026-02-19 | 5.85 | $5.88 | 328000 |
| 2026-02-18 | 5.84 | $5.91 | 247743 |
| 2026-02-17 | 5.83 | $5.90 | 406046 |
| 2026-02-13 | 5.82 | $5.87 | 225147 |
| 2026-02-12 | 5.81 | $5.80 | 204449 |
| 2026-02-11 | 5.81 | $5.86 | 208424 |
| 2026-02-10 | 5.80 | $5.88 | 228500 |
| 2026-02-09 | 5.79 | $5.87 | 272434 |
| 2026-02-06 | 5.78 | $5.87 | 333017 |
| 2026-02-05 | 5.77 | $5.78 | 286948 |
| 2026-02-04 | 5.77 | $5.79 | 197700 |
| 2026-02-03 | 5.77 | $5.81 | 303100 |
| 2026-02-02 | 5.76 | $5.81 | 273904 |
| 2026-01-30 | 5.76 | $5.79 | 216408 |
| 2026-01-29 | 5.75 | $5.79 | 210531 |
| 2026-01-28 | 5.75 | $5.73 | 270011 |
| 2026-01-27 | 5.75 | $5.79 | 169300 |
| 2026-01-26 | 5.75 | $5.77 | 194300 |
| 2026-01-23 | 5.74 | $5.74 | 153604 |
| 2026-01-22 | 5.75 | $5.77 | 257748 |
| 2026-01-21 | 5.75 | $5.74 | 332817 |
| 2026-01-20 | 5.75 | $5.68 | 345928 |
| 2026-01-16 | 5.76 | $5.73 | 1.7M |
| 2026-01-15 | 5.76 | $5.78 | 515900 |
| 2026-01-14 | 5.76 | $5.77 | 350600 |
| 2026-01-13 | 5.76 | $5.75 | 416120 |
| 2026-01-12 | 5.77 | $5.73 | 540600 |
| 2026-01-09 | 5.77 | $5.79 | 222434 |
| 2026-01-08 | 5.77 | $5.74 | 203200 |
| 2026-01-07 | 5.78 | $5.71 | 322000 |
| 2026-01-06 | 5.79 | $5.73 | 312408 |
| 2026-01-05 | 5.79 | $5.70 | 395200 |
| 2026-01-02 | 5.80 | $5.70 | 458830 |
| 2025-12-31 | 5.81 | $5.72 | 405838 |
| 2025-12-30 | 5.82 | $5.79 | 211526 |
| 2025-12-29 | 5.82 | $5.85 | 277300 |
| 2025-12-26 | 5.82 | $5.86 | 196900 |
| 2025-12-24 | 5.81 | $5.86 | 87827 |
| 2025-12-23 | 5.81 | $5.81 | 289798 |
| 2025-12-22 | 5.80 | $5.88 | 147400 |
| 2025-12-19 | 5.79 | $5.85 | 170900 |
| 2025-12-18 | 5.79 | $5.84 | 181519 |
| 2025-12-17 | 5.78 | $5.77 | 173100 |
| 2025-12-16 | 5.78 | $5.79 | 238500 |
| 2025-12-15 | 5.77 | $5.82 | 155800 |
| 2025-12-12 | 5.76 | $5.77 | 192200 |
| 2025-12-11 | 5.76 | $5.78 | 219647 |
| 2025-12-10 | 5.76 | $5.81 | 242645 |
| 2025-12-09 | 5.75 | $5.78 | 191512 |
| 2025-12-08 | 5.74 | $5.77 | 193831 |
| 2025-12-05 | 5.74 | $5.80 | 91801 |
| 2025-12-04 | 5.73 | $5.78 | 107600 |
| 2025-12-03 | 5.72 | $5.79 | 164500 |
| 2025-12-02 | 5.72 | $5.76 | 139100 |
| 2025-12-01 | 5.71 | $5.74 | 145500 |
| 2025-11-28 | 5.71 | $5.79 | 149102 |
| 2025-11-26 | 5.70 | $5.76 | 316200 |
| 2025-11-25 | 5.70 | $5.74 | 190827 |
| 2025-11-24 | 5.69 | $5.72 | 235809 |
| 2025-11-21 | 5.70 | $5.67 | 145822 |
| 2025-11-20 | 5.70 | $5.62 | 182700 |
| 2025-11-19 | 5.71 | $5.66 | 160218 |
| 2025-11-18 | 5.73 | $5.65 | 240700 |
| 2025-11-17 | 5.74 | $5.69 | 247700 |
| 2025-11-14 | 5.75 | $5.70 | 229600 |
| 2025-11-13 | 5.76 | $5.71 | 186247 |
| 2025-11-12 | 5.77 | $5.74 | 141100 |
| 2025-11-11 | 5.77 | $5.75 | 117201 |
| 2025-11-10 | 5.78 | $5.68 | 184700 |
| 2025-11-07 | 5.79 | $5.64 | 255900 |
| 2025-11-06 | 5.81 | $5.69 | 211146 |
| 2025-11-05 | 5.83 | $5.70 | 264331 |
| 2025-11-04 | 5.84 | $5.68 | 202711 |
| 2025-11-03 | 5.86 | $5.77 | 138001 |
| 2025-10-31 | 5.87 | $5.83 | 285903 |
| 2025-10-30 | 5.87 | $5.82 | 241400 |
| 2025-10-29 | 5.87 | $5.86 | 375800 |
| 2025-10-28 | 5.87 | $5.89 | 230200 |
| 2025-10-27 | 5.87 | $5.88 | 219600 |
| 2025-10-24 | 5.87 | $5.90 | 159500 |
| 2025-10-23 | 5.87 | $5.86 | 271024 |
| 2025-10-22 | 5.87 | $5.89 | 314983 |
| 2025-10-21 | 5.87 | $5.93 | 226000 |
| 2025-10-20 | 5.86 | $5.90 | 238634 |
| 2025-10-17 | 5.86 | $5.87 | 175148 |
| 2025-10-16 | 5.87 | $5.90 | 228643 |
| 2025-10-15 | 5.87 | $5.90 | 214138 |
| 2025-10-14 | 5.87 | $5.83 | 264634 |
| 2025-10-13 | 5.87 | $5.82 | 328200 |
| 2025-10-10 | 5.88 | $5.72 | 229800 |
| 2025-10-09 | 5.90 | $5.81 | 331831 |
| 2025-10-08 | 5.92 | $5.86 | 257900 |
| 2025-10-07 | 5.92 | $5.84 | 186815 |
| 2025-10-06 | 5.93 | $5.83 | 200000 |
| 2025-10-03 | 5.95 | $5.88 | 228400 |
| 2025-10-02 | 5.95 | $5.87 | 178331 |
| 2025-10-01 | 5.96 | $5.92 | 270900 |
| 2025-09-30 | 5.96 | $5.93 | 210900 |
| 2025-09-29 | 5.97 | $5.93 | 264613 |
| 2025-09-26 | 5.97 | $5.95 | 167141 |
| 2025-09-25 | 5.97 | $5.96 | 311144 |
| 2025-09-24 | 5.97 | $5.99 | 212200 |
| 2025-09-23 | 5.96 | $6.00 | 152300 |
| 2025-09-22 | 5.96 | $6.01 | 118800 |
| 2025-09-19 | 5.95 | $6.01 | 161200 |
| 2025-09-18 | 5.94 | $5.99 | 109900 |
| 2025-09-17 | 5.94 | $5.94 | 155600 |
| 2025-09-16 | 5.94 | $5.96 | 250005 |
| 2025-09-15 | 5.93 | $6.00 | 329111 |
| 2025-09-12 | 5.92 | $5.99 | 279500 |
| 2025-09-11 | 5.91 | $5.98 | 167857 |
| 2025-09-10 | 5.90 | $5.91 | 122200 |
| 2025-09-09 | 5.90 | $5.91 | 139409 |
| 2025-09-08 | 5.90 | $5.90 | 123500 |
| 2025-09-05 | 5.90 | $5.91 | 120900 |
| 2025-09-04 | 5.90 | $5.91 | 111531 |
| 2025-09-03 | 5.89 | $5.91 | 105802 |
| 2025-09-02 | 5.89 | $5.88 | 130134 |
| 2025-08-29 | 5.88 | $5.99 | 166137 |
| 2025-08-28 | 5.87 | $5.95 | 159576 |
| 2025-08-27 | 5.86 | $5.92 | 236044 |
| 2025-08-26 | 5.85 | $5.92 | 222202 |
| 2025-08-25 | 5.84 | $5.89 | 291800 |
| 2025-08-22 | 5.83 | $5.87 | 180600 |
| 2025-08-21 | 5.82 | $5.84 | 219646 |
| 2025-08-20 | 5.82 | $5.86 | 233000 |
| 2025-08-19 | 5.81 | $5.86 | 151063 |
| 2025-08-18 | 5.81 | $5.86 | 201747 |
| 2025-08-15 | 5.80 | $5.82 | 223828 |
| 2025-08-14 | 5.80 | $5.85 | 165715 |
| 2025-08-13 | 5.79 | $5.83 | 175700 |
| 2025-08-12 | 5.79 | $5.86 | 164800 |
| 2025-08-11 | 5.78 | $5.84 | 194131 |
| 2025-08-08 | 5.78 | $5.84 | 140000 |
| 2025-08-07 | 5.77 | $5.80 | 264000 |
| 2025-08-06 | 5.77 | $5.77 | 207000 |
| 2025-08-05 | 5.77 | $5.75 | 164318 |
| 2025-08-04 | 5.77 | $5.72 | 206700 |
| 2025-08-01 | 5.78 | $5.70 | 152037 |
| 2025-07-31 | 5.79 | $5.77 | 202700 |
| 2025-07-30 | 5.79 | $5.77 | 123200 |
| 2025-07-29 | 5.79 | $5.77 | 186003 |
| 2025-07-28 | 5.79 | $5.80 | 174132 |
| 2025-07-25 | 5.79 | $5.80 | 165213 |
| 2025-07-24 | 5.79 | $5.74 | 267000 |
| 2025-07-23 | 5.79 | $5.72 | 620809 |
| 2025-07-22 | 5.80 | $5.82 | 208900 |
| 2025-07-21 | 5.80 | $5.86 | 209210 |
| 2025-07-18 | 5.79 | $5.86 | 567374 |
| 2025-07-17 | 5.78 | $5.77 | 147113 |
| 2025-07-16 | 5.78 | $5.78 | 170800 |
| 2025-07-15 | 5.78 | $5.78 | 447131 |
| 2025-07-14 | 5.78 | $5.81 | 568919 |
| 2025-07-11 | 5.77 | $5.77 | 106135 |
| 2025-07-10 | 5.77 | $5.81 | 178965 |
| 2025-07-09 | 5.77 | $5.78 | 192400 |
| 2025-07-08 | 5.76 | $5.76 | 197330 |
| 2025-07-07 | 5.76 | $5.72 | 157148 |
| 2025-07-03 | 5.76 | $5.79 | 85802 |
| 2025-07-02 | 5.76 | $5.80 | 176709 |
| 2025-07-01 | 5.75 | $5.83 | 185934 |
| 2025-06-30 | 5.74 | $5.80 | 300845 |
| 2025-06-27 | 5.74 | $5.79 | 233518 |
| 2025-06-26 | 5.73 | $5.78 | 142400 |
| 2025-06-25 | 5.72 | $5.74 | 147394 |
| 2025-06-24 | 5.72 | $5.80 | 415727 |
| 2025-06-23 | 5.71 | $5.65 | 325000 |
| 2025-06-20 | 5.72 | $5.70 | 293829 |
| 2025-06-18 | 5.72 | $5.68 | 164239 |
| 2025-06-17 | 5.72 | $5.74 | 180400 |
| 2025-06-16 | 5.72 | $5.77 | 350300 |
| 2025-06-13 | 5.71 | $5.75 | 130300 |
| 2025-06-12 | 5.71 | $5.77 | 137511 |
| 2025-06-11 | 5.70 | $5.75 | 218700 |
| 2025-06-10 | 5.69 | $5.72 | 208840 |
| 2025-06-09 | 5.69 | $5.71 | 81300 |
| 2025-06-06 | 5.68 | $5.71 | 135747 |
| 2025-06-05 | 5.68 | $5.67 | 113240 |
| 2025-06-04 | 5.68 | $5.69 | 123423 |
| 2025-06-03 | 5.68 | $5.71 | 178100 |
| 2025-06-02 | 5.67 | $5.67 | 143835 |
| 2025-05-30 | 5.67 | $5.72 | 141451 |
| 2025-05-29 | 5.66 | $5.69 | 161700 |
| 2025-05-28 | 5.66 | $5.67 | 126900 |
| 2025-05-27 | 5.65 | $5.69 | 191225 |
| 2025-05-23 | 5.65 | $5.65 | 175200 |
| 2025-05-22 | 5.64 | $5.67 | 170800 |
| 2025-05-21 | 5.64 | $5.66 | 294200 |
| 2025-05-20 | 5.63 | $5.73 | 163900 |
| 2025-05-19 | 5.62 | $5.68 | 86531 |
| 2025-05-16 | 5.61 | $5.69 | 194300 |
| 2025-05-15 | 5.60 | $5.62 | 389654 |
| 2025-05-14 | 5.59 | $5.66 | 220400 |
| 2025-05-13 | 5.58 | $5.63 | 166506 |
| 2025-05-12 | 5.57 | $5.62 | 154717 |
| 2025-05-09 | 5.56 | $5.59 | 96724 |
| 2025-05-08 | 5.55 | $5.62 | 99800 |
| 2025-05-07 | 5.54 | $5.59 | 559100 |
| 2025-05-06 | 5.53 | $5.57 | 187400 |
| 2025-05-05 | 5.51 | $5.58 | 160800 |
| 2025-05-02 | 5.50 | $5.62 | 180308 |
| 2025-05-01 | 5.48 | $5.56 | 122920 |
| 2025-04-30 | 5.47 | $5.63 | 292544 |
| 2025-04-29 | 5.45 | $5.62 | 263261 |
| 2025-04-28 | 5.43 | $5.55 | 170700 |
| 2025-04-25 | 5.42 | $5.53 | 118502 |
| 2025-04-24 | 5.41 | $5.52 | 156819 |
| 2025-04-23 | 5.41 | $5.48 | 199400 |
| 2025-04-22 | 5.41 | $5.47 | 152400 |
| 2025-04-21 | 5.41 | $5.39 | 228500 |
| 2025-04-17 | 5.42 | $5.45 | 104025 |
| 2025-04-16 | 5.43 | $5.42 | 236300 |
| 2025-04-15 | 5.44 | $5.46 | 288844 |
| 2025-04-14 | 5.44 | $5.36 | 259528 |
| 2025-04-11 | 5.46 | $5.28 | 235919 |
| 2025-04-10 | 5.49 | $5.24 | 230330 |
| 2025-04-09 | 5.52 | $5.40 | 261900 |
| 2025-04-08 | 5.54 | $5.10 | 339126 |
| 2025-04-07 | 5.58 | $5.09 | 293300 |
| 2025-04-04 | 5.64 | $5.25 | 401713 |
| 2025-04-03 | 5.67 | $5.59 | 286723 |
| 2025-04-02 | 5.68 | $5.70 | 203900 |
| 2025-04-01 | 5.67 | $5.68 | 227000 |
| 2025-03-31 | 5.67 | $5.77 | 281519 |
| 2025-03-28 | 5.65 | $5.74 | 228515 |
| 2025-03-27 | 5.64 | $5.72 | 168286 |
| 2025-03-26 | 5.63 | $5.70 | 227913 |
| 2025-03-25 | 5.62 | $5.73 | 569470 |
| 2025-03-24 | 5.61 | $5.69 | 105300 |
| 2025-03-21 | 5.59 | $5.66 | 106900 |
| 2025-03-20 | 5.59 | $5.67 | 130612 |
| 2025-03-19 | 5.58 | $5.67 | 147112 |
| 2025-03-18 | 5.56 | $5.62 | 204700 |
| 2025-03-17 | 5.56 | $5.61 | 211900 |
| 2025-03-14 | 5.55 | $5.58 | 194818 |
| 2025-03-13 | 5.55 | $5.50 | 110701 |
| 2025-03-12 | 5.55 | $5.55 | 113624 |
| 2025-03-11 | 5.55 | $5.55 | 224816 |
| 2025-03-10 | 5.54 | $5.55 | 302900 |
| 2025-03-07 | 5.54 | $5.60 | 220967 |
| 2025-03-06 | 5.53 | $5.53 | 228239 |
| 2025-03-05 | 5.53 | $5.60 | 291000 |
| 2025-03-04 | 5.52 | $5.53 | 305372 |
| 2025-03-03 | 5.52 | $5.55 | 302208 |
| 2025-02-28 | 5.51 | $5.60 | 249600 |
| 2025-02-27 | 5.50 | $5.54 | 126744 |
| 2025-02-26 | 5.49 | $5.54 | 140100 |
| 2025-02-25 | 5.48 | $5.55 | 162937 |
| 2025-02-24 | 5.48 | $5.53 | 207800 |
| 2025-02-21 | 5.47 | $5.51 | 160829 |
| 2025-02-20 | 5.47 | $5.49 | 170400 |
| 2025-02-19 | 5.46 | $5.53 | 176200 |
| 2025-02-18 | 5.46 | $5.51 | 222046 |
| 2025-02-14 | 5.45 | $5.48 | 151300 |
| 2025-02-13 | 5.45 | $5.48 | 151200 |
| 2025-02-12 | 5.45 | $5.45 | 185828 |
| 2025-02-11 | 5.45 | $5.44 | 186500 |
| 2025-02-10 | 5.45 | $5.41 | 254135 |
| 2025-02-07 | 5.45 | $5.42 | 195005 |
| 2025-02-06 | 5.45 | $5.45 | 308712 |
| 2025-02-05 | 5.45 | $5.44 | 188600 |
| 2025-02-04 | 5.45 | $5.43 | 181940 |
| 2025-02-03 | 5.45 | $5.41 | 231141 |
| 2025-01-31 | 5.46 | $5.45 | 357100 |
| 2025-01-30 | 5.45 | $5.47 | 437500 |
| 2025-01-29 | 5.45 | $5.46 | 456105 |
| 2025-01-28 | 5.45 | $5.49 | 301900 |
| 2025-01-27 | 5.44 | $5.49 | 322024 |
| 2025-01-24 | 5.44 | $5.53 | 202631 |
| 2025-01-23 | 5.43 | $5.49 | 127500 |
| 2025-01-22 | 5.42 | $5.46 | 192700 |
| 2025-01-21 | 5.42 | $5.53 | 252900 |
| 2025-01-17 | 5.40 | $5.48 | 1.7M |
| 2025-01-16 | 5.40 | $5.45 | 328500 |
| 2025-01-15 | 5.40 | $5.42 | 375800 |
| 2025-01-14 | 5.40 | $5.34 | 343910 |
| 2025-01-13 | 5.40 | $5.28 | 515000 |
| 2025-01-10 | 5.42 | $5.33 | 209517 |
| 2025-01-08 | 5.43 | $5.38 | 294713 |
| 2025-01-07 | 5.44 | $5.34 | 190927 |
| 2025-01-06 | 5.45 | $5.40 | 281700 |
| 2025-01-03 | 5.46 | $5.46 | 327603 |
| 2025-01-02 | 5.46 | $5.41 | 220932 |
| 2024-12-31 | 5.47 | $5.42 | 190300 |
| 2024-12-30 | 5.48 | $5.38 | 191900 |
| 2024-12-27 | 5.49 | $5.51 | 189700 |
| 2024-12-26 | 5.49 | $5.53 | 205728 |
| 2024-12-24 | 5.49 | $5.51 | 91545 |
| 2024-12-23 | 5.50 | $5.45 | 217100 |
| 2024-12-20 | 5.51 | $5.45 | 184700 |
| 2024-12-19 | 5.52 | $5.34 | 239400 |
| 2024-12-18 | 5.54 | $5.39 | 154711 |
| 2024-12-17 | 5.55 | $5.46 | 204845 |
| 2024-12-16 | 5.56 | $5.53 | 240408 |
| 2024-12-13 | 5.57 | $5.52 | 199000 |
| 2024-12-12 | 5.57 | $5.48 | 183500 |
| 2024-12-11 | 5.58 | $5.53 | 143944 |
| 2024-12-10 | 5.59 | $5.54 | 218129 |
| 2024-12-09 | 5.59 | $5.54 | 183318 |
| 2024-12-06 | 5.59 | $5.61 | 144900 |
| 2024-12-05 | 5.59 | $5.61 | 216002 |
| 2024-12-04 | 5.58 | $5.59 | 194704 |
| 2024-12-03 | 5.58 | $5.63 | 201304 |
| 2024-12-02 | 5.57 | $5.60 | 174307 |
| 2024-11-29 | 5.56 | $5.65 | 117324 |
| 2024-11-27 | 5.55 | $5.62 | 176400 |
| 2024-11-26 | 5.54 | $5.59 | 173300 |
| 2024-11-25 | 5.53 | $5.62 | 235300 |
| 2024-11-22 | 5.52 | $5.56 | 211227 |
| 2024-11-21 | 5.51 | $5.56 | 329600 |
| 2024-11-20 | 5.50 | $5.54 | 220235 |
| 2024-11-19 | 5.50 | $5.58 | 247100 |
| 2024-11-18 | 5.49 | $5.55 | 207344 |
| 2024-11-15 | 5.48 | $5.51 | 278448 |
| 2024-11-14 | 5.48 | $5.52 | 157800 |
| 2024-11-13 | 5.48 | $5.49 | 152632 |
| 2024-11-12 | 5.48 | $5.52 | 176533 |
| 2024-11-11 | 5.48 | $5.55 | 181300 |
| 2024-11-08 | 5.48 | $5.51 | 110400 |
| 2024-11-07 | 5.48 | $5.52 | 249123 |
| 2024-11-06 | 5.48 | $5.45 | 272027 |
| 2024-11-05 | 5.48 | $5.40 | 169700 |
| 2024-11-04 | 5.49 | $5.35 | 345900 |
| 2024-11-01 | 5.51 | $5.40 | 156544 |
| 2024-10-31 | 5.53 | $5.41 | 262100 |
| 2024-10-30 | 5.54 | $5.44 | 222003 |
| 2024-10-29 | 5.55 | $5.42 | 172800 |
| 2024-10-28 | 5.56 | $5.43 | 346529 |
| 2024-10-25 | 5.58 | $5.46 | 1.0M |
| 2024-10-24 | 5.59 | $5.62 | 165524 |
| 2024-10-23 | 5.58 | $5.57 | 94100 |
| 2024-10-22 | 5.58 | $5.65 | 160500 |
| 2024-10-21 | 5.58 | $5.63 | 303819 |
| 2024-10-18 | 5.57 | $5.62 | 144700 |
| 2024-10-17 | 5.57 | $5.62 | 157300 |
| 2024-10-16 | 5.56 | $5.57 | 252111 |
| 2024-10-15 | 5.56 | $5.54 | 268600 |
| 2024-10-14 | 5.57 | $5.60 | 158214 |
| 2024-10-11 | 5.57 | $5.60 | 155800 |
| 2024-10-10 | 5.57 | $5.55 | 470730 |
| 2024-10-09 | 5.57 | $5.58 | 131500 |
| 2024-10-08 | 5.57 | $5.52 | 147200 |
| 2024-10-07 | 5.58 | $5.49 | 189400 |
| 2024-10-04 | 5.58 | $5.52 | 283746 |
| 2024-10-03 | 5.59 | $5.51 | 309603 |
| 2024-10-02 | 5.60 | $5.55 | 233300 |
| 2024-10-01 | 5.60 | $5.55 | 512622 |
| 2024-09-30 | 5.61 | $5.64 | 343120 |
| 2024-09-27 | 5.60 | $5.60 | 223800 |
| 2024-09-26 | 5.60 | $5.64 | 267800 |
| 2024-09-25 | 5.60 | $5.57 | 221700 |
| 2024-09-24 | 5.60 | $5.65 | 98800 |
| 2024-09-23 | 5.60 | $5.63 | 86100 |
| 2024-09-20 | 5.60 | $5.57 | 114120 |
| 2024-09-19 | 5.60 | $5.64 | 181600 |
| 2024-09-18 | 5.59 | $5.61 | 184426 |
| 2024-09-17 | 5.59 | $5.64 | 152821 |
| 2024-09-16 | 5.59 | $5.63 | 140809 |
| 2024-09-13 | 5.58 | $5.61 | 129500 |
| 2024-09-12 | 5.58 | $5.54 | 180400 |
| 2024-09-11 | 5.59 | $5.55 | 207000 |
| 2024-09-10 | 5.59 | $5.54 | 271700 |
| 2024-09-09 | 5.59 | $5.60 | 109400 |
| 2024-09-06 | 5.59 | $5.52 | 219336 |
| 2024-09-05 | 5.60 | $5.60 | 146916 |
| 2024-09-04 | 5.60 | $5.59 | 159600 |
| 2024-09-03 | 5.59 | $5.58 | 173700 |
| 2024-08-30 | 5.59 | $5.64 | 246000 |
| 2024-08-29 | 5.58 | $5.60 | 177700 |
| 2024-08-28 | 5.57 | $5.58 | 384857 |
| 2024-08-27 | 5.57 | $5.67 | 206114 |
| 2024-08-26 | 5.55 | $5.68 | 198300 |
| 2024-08-23 | 5.54 | $5.59 | 146333 |
| 2024-08-22 | 5.53 | $5.59 | 224128 |
| 2024-08-21 | 5.53 | $5.57 | 175300 |
| 2024-08-20 | 5.52 | $5.55 | 188200 |
| 2024-08-19 | 5.51 | $5.59 | 291200 |
| 2024-08-16 | 5.50 | $5.62 | 203341 |
| 2024-08-15 | 5.49 | $5.61 | 172700 |
| 2024-08-14 | 5.48 | $5.56 | 236517 |
| 2024-08-13 | 5.47 | $5.51 | 228200 |
| 2024-08-12 | 5.46 | $5.48 | 169507 |
| 2024-08-09 | 5.46 | $5.50 | 208300 |
| 2024-08-08 | 5.45 | $5.51 | 191900 |
| 2024-08-07 | 5.44 | $5.37 | 371315 |
| 2024-08-06 | 5.45 | $5.36 | 254613 |
| 2024-08-05 | 5.45 | $5.30 | 234907 |
| 2024-08-02 | 5.46 | $5.44 | 364100 |
| 2024-08-01 | 5.45 | $5.52 | 450439 |
| 2024-07-31 | 5.44 | $5.62 | 233424 |
| 2024-07-30 | 5.41 | $5.57 | 266606 |
| 2024-07-29 | 5.38 | $5.57 | 527508 |
| 2024-07-26 | 5.35 | $5.52 | 233200 |
| 2024-07-25 | 5.33 | $5.45 | 206348 |
| 2024-07-24 | 5.31 | $5.42 | 358400 |
| 2024-07-23 | 5.29 | $5.41 | 333600 |
| 2024-07-22 | 5.28 | $5.46 | 257500 |
| 2024-07-19 | 5.25 | $5.52 | 2.6M |
| 2024-07-18 | 5.22 | $5.39 | 495800 |
| 2024-07-17 | 5.20 | $5.36 | 448437 |
| 2024-07-16 | 5.18 | $5.30 | 733203 |
| 2024-07-15 | 5.17 | $5.31 | 706204 |
| 2024-07-12 | 5.15 | $5.21 | 192700 |
| 2024-07-11 | 5.15 | $5.18 | 205508 |
| 2024-07-10 | 5.14 | $5.14 | 153900 |
| 2024-07-09 | 5.14 | $5.12 | 176027 |
| 2024-07-08 | 5.14 | $5.11 | 154600 |
| 2024-07-05 | 5.15 | $5.15 | 131343 |
| 2024-07-03 | 5.14 | $5.16 | 138831 |
| 2024-07-02 | 5.14 | $5.18 | 262183 |
| 2024-07-01 | 5.14 | $5.10 | 445308 |
| 2024-06-28 | 5.14 | $5.14 | 311016 |
| 2024-06-27 | 5.14 | $5.17 | 80000 |
| 2024-06-26 | 5.14 | $5.16 | 130918 |
| 2024-06-25 | 5.13 | $5.18 | 205900 |
| 2024-06-24 | 5.13 | $5.16 | 132600 |
| 2024-06-21 | 5.13 | $5.17 | 129326 |
| 2024-06-20 | 5.12 | $5.14 | 187838 |
| 2024-06-18 | 5.12 | $5.13 | 130000 |
| 2024-06-17 | 5.13 | $5.11 | 283013 |
| 2024-06-14 | 5.13 | $5.06 | 190812 |
| 2024-06-13 | 5.14 | $5.11 | 112300 |
| 2024-06-12 | 5.14 | $5.12 | 120800 |
| 2024-06-11 | 5.15 | $5.11 | 158413 |
| 2024-06-10 | 5.15 | $5.11 | 177200 |
| 2024-06-07 | 5.16 | $5.13 | 150500 |
| 2024-06-06 | 5.16 | $5.14 | 257300 |
| 2024-06-05 | 5.17 | $5.17 | 259600 |
| 2024-06-04 | 5.17 | $5.13 | 257400 |
| 2024-06-03 | 5.17 | $5.16 | 126650 |
| 2024-05-31 | 5.17 | $5.15 | 248700 |
| 2024-05-30 | 5.17 | $5.12 | 207500 |
| 2024-05-29 | 5.18 | $5.12 | 179400 |
| 2024-05-28 | 5.18 | $5.16 | 143134 |
| 2024-05-24 | 5.18 | $5.16 | 205700 |
| 2024-05-23 | 5.18 | $5.17 | 214727 |
| 2024-05-22 | 5.18 | $5.23 | 138442 |
| 2024-05-21 | 5.18 | $5.24 | 138300 |
| 2024-05-20 | 5.17 | $5.22 | 159344 |
| 2024-05-17 | 5.17 | $5.19 | 223025 |
| 2024-05-16 | 5.16 | $5.21 | 261700 |
| 2024-05-15 | 5.16 | $5.22 | 213700 |
| 2024-05-14 | 5.15 | $5.19 | 203500 |
| 2024-05-13 | 5.14 | $5.15 | 133300 |
| 2024-05-10 | 5.14 | $5.17 | 121423 |
| 2024-05-09 | 5.13 | $5.17 | 224433 |
| 2024-05-08 | 5.13 | $5.15 | 128000 |
| 2024-05-07 | 5.12 | $5.13 | 246600 |
| 2024-05-06 | 5.12 | $5.13 | 197100 |
| 2024-05-03 | 5.12 | $5.13 | 277718 |
| 2024-05-02 | 5.12 | $5.09 | 239249 |
| 2024-05-01 | 5.12 | $5.06 | 367522 |
| 2024-04-30 | 5.13 | $5.13 | 240514 |
| 2024-04-29 | 5.13 | $5.20 | 209814 |
| 2024-04-26 | 5.12 | $5.24 | 271790 |
| 2024-04-25 | 5.11 | $5.21 | 714434 |
| 2024-04-24 | 5.10 | $5.18 | 257800 |
| 2024-04-23 | 5.09 | $5.20 | 301237 |
| 2024-04-22 | 5.09 | $5.14 | 266000 |
| 2024-04-19 | 5.09 | $5.00 | 192438 |
| 2024-04-18 | 5.10 | $5.01 | 86500 |
| 2024-04-17 | 5.12 | $5.01 | 87400 |
| 2024-04-16 | 5.13 | $5.00 | 258500 |
| 2024-04-15 | 5.15 | $5.01 | 388920 |
| 2024-04-12 | 5.17 | $5.04 | 134611 |
| 2024-04-11 | 5.18 | $5.11 | 297918 |
| 2024-04-10 | 5.19 | $5.13 | 296843 |
| 2024-04-09 | 5.20 | $5.14 | 259500 |
| 2024-04-08 | 5.20 | $5.16 | 227100 |
| 2024-04-05 | 5.21 | $5.15 | 147500 |
| 2024-04-04 | 5.21 | $5.14 | 220200 |
| 2024-04-03 | 5.22 | $5.17 | 205831 |
| 2024-04-02 | 5.22 | $5.15 | 303621 |
| 2024-04-01 | 5.22 | $5.23 | 188648 |
| 2024-03-28 | 5.22 | $5.30 | 402501 |
| 2024-03-27 | 5.21 | $5.27 | 207200 |
| 2024-03-26 | 5.20 | $5.26 | 361700 |
| 2024-03-25 | 5.19 | $5.22 | 129300 |
| 2024-03-22 | 5.18 | $5.25 | 139100 |
| 2024-03-21 | 5.17 | $5.25 | 227805 |
| 2024-03-20 | 5.16 | $5.24 | 296800 |
| 2024-03-19 | 5.15 | $5.22 | 161046 |
| 2024-03-18 | 5.14 | $5.22 | 240200 |
| 2024-03-15 | 5.13 | $5.19 | 253600 |
| 2024-03-14 | 5.12 | $5.14 | 136500 |
| 2024-03-13 | 5.12 | $5.16 | 206400 |
| 2024-03-12 | 5.11 | $5.18 | 325805 |
| 2024-03-11 | 5.11 | $5.12 | 138100 |
| 2024-03-08 | 5.10 | $5.09 | 245700 |
| 2024-03-07 | 5.10 | $5.14 | 209012 |
| 2024-03-06 | 5.10 | $5.11 | 137036 |
| 2024-03-05 | 5.10 | $5.09 | 263115 |
| 2024-03-04 | 5.10 | $5.10 | 94000 |
| 2024-03-01 | 5.10 | $5.12 | 118100 |
| 2024-02-29 | 5.09 | $5.10 | 161601 |
| 2024-02-28 | 5.09 | $5.10 | 154046 |
| 2024-02-27 | 5.09 | $5.14 | 160938 |
| 2024-02-26 | 5.08 | $5.09 | 137900 |
| 2024-02-23 | 5.08 | $5.12 | 121220 |
| 2024-02-22 | 5.08 | $5.10 | 120700 |
| 2024-02-21 | 5.08 | $5.10 | 118800 |
| 2024-02-20 | 5.08 | $5.09 | 218343 |
| 2024-02-16 | 5.08 | $5.06 | 166938 |
| 2024-02-15 | 5.08 | $5.07 | 182841 |
| 2024-02-14 | 5.08 | $5.05 | 243733 |
| 2024-02-13 | 5.09 | $5.05 | 416300 |
| 2024-02-12 | 5.09 | $5.12 | 223736 |
| 2024-02-09 | 5.09 | $5.11 | 151400 |
| 2024-02-08 | 5.09 | $5.11 | 253530 |
| 2024-02-07 | 5.09 | $5.08 | 189700 |
| 2024-02-06 | 5.09 | $5.06 | 201822 |
| 2024-02-05 | 5.09 | $5.04 | 177740 |
| 2024-02-02 | 5.10 | $5.04 | 197940 |
| 2024-02-01 | 5.10 | $5.06 | 234525 |
| 2024-01-31 | 5.10 | $5.05 | 420800 |
| 2024-01-30 | 5.10 | $5.11 | 196500 |
| 2024-01-29 | 5.10 | $5.14 | 188700 |
| 2024-01-26 | 5.09 | $5.12 | 302202 |
| 2024-01-25 | 5.08 | $5.13 | 187100 |
| 2024-01-24 | 5.07 | $5.13 | 161322 |
| 2024-01-23 | 5.06 | $5.12 | 188300 |
| 2024-01-22 | 5.06 | $5.11 | 178000 |
| 2024-01-19 | 5.05 | $5.09 | 119700 |
| 2024-01-18 | 5.04 | $5.13 | 219200 |
| 2024-01-17 | 5.03 | $5.11 | 420449 |
| 2024-01-16 | 5.02 | $5.07 | 168214 |
| 2024-01-12 | 5.01 | $5.12 | 195651 |
| 2024-01-11 | 5.00 | $5.10 | 307800 |
| 2024-01-10 | 4.99 | $5.07 | 227600 |
| 2024-01-09 | 4.98 | $5.04 | 396543 |
| 2024-01-08 | 4.97 | $5.00 | 213346 |
| 2024-01-05 | 4.96 | $4.97 | 199100 |
| 2024-01-04 | 4.96 | $4.93 | 402400 |
| 2024-01-03 | 4.97 | $4.90 | 138306 |
| 2024-01-02 | 4.97 | $4.96 | 154700 |
| 2023-12-29 | 4.97 | $4.97 | 233840 |
| 2023-12-28 | 4.97 | $4.99 | 351600 |
| 2023-12-27 | 4.96 | $5.01 | 316705 |
| 2023-12-26 | 4.96 | $5.00 | 223000 |
| 2023-12-22 | 4.95 | $4.96 | 243934 |
| 2023-12-21 | 4.95 | $4.99 | 234000 |
| 2023-12-20 | 4.94 | $4.94 | 248832 |
| 2023-12-19 | 4.94 | $5.01 | 280233 |
| 2023-12-18 | 4.94 | $4.96 | 234700 |
| 2023-12-15 | 4.93 | $4.99 | 277200 |
| 2023-12-14 | 4.92 | $5.00 | 348740 |
| 2023-12-13 | 4.91 | $4.97 | 344821 |
| 2023-12-12 | 4.91 | $4.90 | 218300 |
| 2023-12-11 | 4.91 | $4.91 | 144300 |
| 2023-12-08 | 4.90 | $4.89 | 148200 |
| 2023-12-07 | 4.90 | $4.93 | 261824 |
| 2023-12-06 | 4.90 | $4.91 | 333300 |
| 2023-12-05 | 4.90 | $4.91 | 259341 |
| 2023-12-04 | 4.89 | $4.87 | 332281 |
| 2023-12-01 | 4.89 | $4.92 | 249819 |
| 2023-11-30 | 4.89 | $4.95 | 208412 |
| 2023-11-29 | 4.88 | $4.95 | 193912 |
| 2023-11-28 | 4.87 | $4.92 | 149600 |
| 2023-11-27 | 4.86 | $4.92 | 217848 |
| 2023-11-24 | 4.86 | $4.93 | 102900 |
| 2023-11-22 | 4.84 | $4.89 | 401237 |
| 2023-11-21 | 4.84 | $4.86 | 249209 |
| 2023-11-20 | 4.83 | $4.87 | 294400 |
| 2023-11-17 | 4.82 | $4.82 | 247800 |
| 2023-11-16 | 4.82 | $4.82 | 935200 |
| 2023-11-15 | 4.82 | $4.89 | 321700 |
| 2023-11-14 | 4.81 | $4.90 | 211600 |
| 2023-11-13 | 4.80 | $4.87 | 112735 |
| 2023-11-10 | 4.79 | $4.84 | 267349 |
| 2023-11-09 | 4.79 | $4.76 | 214700 |
| 2023-11-08 | 4.79 | $4.78 | 895000 |
| 2023-11-07 | 4.79 | $4.83 | 191401 |
| 2023-11-06 | 4.79 | $4.85 | 221000 |
| 2023-11-03 | 4.78 | $4.88 | 229200 |
| 2023-11-02 | 4.77 | $4.92 | 307614 |
| 2023-11-01 | 4.76 | $4.79 | 364300 |
| 2023-10-31 | 4.76 | $4.75 | 323831 |
| 2023-10-30 | 4.76 | $4.70 | 204521 |
| 2023-10-27 | 4.77 | $4.66 | 192623 |
| 2023-10-26 | 4.78 | $4.68 | 302420 |
| 2023-10-25 | 4.79 | $4.70 | 223224 |
| 2023-10-24 | 4.80 | $4.74 | 235200 |
| 2023-10-23 | 4.81 | $4.75 | 225100 |
| 2023-10-20 | 4.82 | $4.77 | 154408 |
| 2023-10-19 | 4.83 | $4.81 | 179425 |
| 2023-10-18 | 4.83 | $4.85 | 160920 |
| 2023-10-17 | 4.83 | $4.87 | 313137 |
| 2023-10-16 | 4.83 | $4.88 | 223000 |
| 2023-10-13 | 4.83 | $4.80 | 146102 |
| 2023-10-12 | 4.84 | $4.80 | 176641 |
| 2023-10-11 | 4.85 | $4.84 | 193700 |
| 2023-10-10 | 4.85 | $4.82 | 133500 |
| 2023-10-09 | 4.86 | $4.79 | 120000 |
| 2023-10-06 | 4.87 | $4.76 | 206300 |
| 2023-10-05 | 4.89 | $4.74 | 519000 |
| 2023-10-04 | 4.91 | $4.74 | 520100 |
| 2023-10-03 | 4.93 | $4.76 | 186628 |
| 2023-10-02 | 4.95 | $4.81 | 280041 |
| 2023-09-29 | 4.96 | $4.90 | 359638 |
| 2023-09-28 | 4.97 | $4.90 | 492335 |
| 2023-09-27 | 4.98 | $4.94 | 297700 |
| 2023-09-26 | 4.99 | $4.94 | 350000 |
| 2023-09-25 | 5.00 | $4.98 | 148209 |
| 2023-09-22 | 5.00 | $5.01 | 227700 |
| 2023-09-21 | 5.00 | $4.98 | 131800 |
| 2023-09-20 | 5.01 | $5.02 | 194837 |
| 2023-09-19 | 5.01 | $5.01 | 177700 |
| 2023-09-18 | 5.01 | $5.01 | 210813 |
| 2023-09-15 | 5.01 | $4.96 | 466900 |
| 2023-09-14 | 5.02 | $4.98 | 299000 |
| 2023-09-13 | 5.02 | $4.95 | 143304 |
| 2023-09-12 | 5.03 | $4.97 | 311818 |
| 2023-09-11 | 5.04 | $4.97 | 215715 |
| 2023-09-08 | 5.05 | $4.99 | 176410 |
| 2023-09-07 | 5.06 | $4.97 | 133700 |
| 2023-09-06 | 5.06 | $4.98 | 186100 |
| 2023-09-05 | 5.07 | $5.03 | 147643 |
| 2023-09-01 | 5.08 | $5.06 | 114200 |
| 2023-08-31 | 5.08 | $5.08 | 241014 |
| 2023-08-30 | 5.08 | $5.14 | 208703 |
| 2023-08-29 | 5.07 | $5.13 | 177524 |
| 2023-08-28 | 5.07 | $5.09 | 71814 |
| 2023-08-25 | 5.07 | $5.08 | 95702 |
| 2023-08-24 | 5.07 | $5.04 | 145647 |
| 2023-08-23 | 5.08 | $5.10 | 73200 |
| 2023-08-22 | 5.08 | $5.03 | 108029 |
| 2023-08-21 | 5.08 | $5.06 | 110158 |
| 2023-08-18 | 5.09 | $5.03 | 64305 |
| 2023-08-17 | 5.10 | $5.03 | 115900 |
| 2023-08-16 | 5.11 | $5.05 | 187768 |
| 2023-08-15 | 5.12 | $5.05 | 173142 |
| 2023-08-14 | 5.13 | $5.12 | 130517 |
| 2023-08-11 | 5.13 | $5.10 | 201900 |
| 2023-08-10 | 5.13 | $5.13 | 157900 |
| 2023-08-09 | 5.13 | $5.07 | 244012 |
| 2023-08-08 | 5.14 | $5.08 | 233207 |
| 2023-08-07 | 5.15 | $5.11 | 317417 |
| 2023-08-04 | 5.15 | $5.07 | 311325 |
| 2023-08-03 | 5.16 | $5.10 | 318200 |
| 2023-08-02 | 5.17 | $5.10 | 345900 |
| 2023-08-01 | 5.17 | $5.13 | 189800 |
| 2023-07-31 | 5.18 | $5.21 | 233043 |
| 2023-07-28 | 5.17 | $5.23 | 230704 |
| 2023-07-27 | 5.17 | $5.16 | 336843 |
| 2023-07-26 | 5.17 | $5.20 | 90100 |
| 2023-07-25 | 5.16 | $5.21 | 95700 |
| 2023-07-24 | 5.15 | $5.19 | 209100 |
| 2023-07-21 | 5.15 | $5.18 | 184532 |
| 2023-07-20 | 5.14 | $5.17 | 239200 |
| 2023-07-19 | 5.14 | $5.16 | 164600 |
| 2023-07-18 | 5.14 | $5.14 | 279100 |
| 2023-07-17 | 5.14 | $5.13 | 370800 |
| 2023-07-14 | 5.14 | $5.13 | 224000 |
| 2023-07-13 | 5.14 | $5.19 | 153500 |
| 2023-07-12 | 5.13 | $5.16 | 137600 |
| 2023-07-11 | 5.12 | $5.11 | 112100 |
| 2023-07-10 | 5.12 | $5.11 | 180200 |
| 2023-07-07 | 5.12 | $5.08 | 423743 |
| 2023-07-06 | 5.12 | $5.17 | 246600 |
| 2023-07-05 | 5.12 | $5.20 | 255000 |
| 2023-07-03 | 5.11 | $5.23 | 231526 |
| 2023-06-30 | 5.09 | $5.14 | 234700 |
| 2023-06-29 | 5.08 | $5.14 | 206541 |
| 2023-06-28 | 5.07 | $5.09 | 158900 |
| 2023-06-27 | 5.07 | $5.08 | 171502 |
| 2023-06-26 | 5.07 | $5.08 | 150147 |
| 2023-06-23 | 5.06 | $5.08 | 111746 |
| 2023-06-22 | 5.06 | $5.08 | 78500 |
| 2023-06-21 | 5.05 | $5.10 | 102907 |
| 2023-06-20 | 5.05 | $5.10 | 111136 |
| 2023-06-16 | 5.04 | $5.15 | 184615 |
| 2023-06-15 | 5.03 | $5.10 | 200900 |
| 2023-06-14 | 5.02 | $5.05 | 149359 |
| 2023-06-13 | 5.02 | $5.07 | 178100 |
| 2023-06-12 | 5.01 | $5.05 | 159500 |
| 2023-06-09 | 5.01 | $5.02 | 117422 |
| 2023-06-08 | 5.01 | $5.05 | 199428 |
| 2023-06-07 | 5.01 | $5.00 | 232202 |
| 2023-06-06 | 5.02 | $5.03 | 192100 |
| 2023-06-05 | 5.02 | $4.99 | 90106 |
| 2023-06-02 | 5.03 | $5.00 | 186000 |
| 2023-06-01 | 5.03 | $4.92 | 171900 |
| 2023-05-31 | 5.04 | $4.92 | 191600 |
| 2023-05-30 | 5.06 | $4.98 | 115831 |
| 2023-05-26 | 5.07 | $5.01 | 146700 |
| 2023-05-25 | 5.08 | $5.00 | 215000 |
| 2023-05-24 | 5.09 | $5.03 | 171115 |
| 2023-05-23 | 5.09 | $5.02 | 230021 |
| 2023-05-22 | 5.10 | $5.08 | 128400 |
| 2023-05-19 | 5.10 | $5.09 | 125200 |
| 2023-05-18 | 5.11 | $5.08 | 220700 |
| 2023-05-17 | 5.11 | $5.12 | 118800 |
| 2023-05-16 | 5.11 | $5.12 | 149016 |
| 2023-05-15 | 5.11 | $5.16 | 193590 |
| 2023-05-12 | 5.11 | $5.10 | 86201 |
| 2023-05-11 | 5.11 | $5.10 | 147400 |
| 2023-05-10 | 5.11 | $5.10 | 172900 |
| 2023-05-09 | 5.11 | $5.09 | 110822 |
| 2023-05-08 | 5.12 | $5.07 | 243905 |
| 2023-05-05 | 5.12 | $5.07 | 131400 |
| 2023-05-04 | 5.13 | $5.04 | 163600 |
| 2023-05-03 | 5.14 | $5.06 | 156600 |
| 2023-05-02 | 5.14 | $5.09 | 155400 |
| 2023-05-01 | 5.15 | $5.16 | 116935 |
| 2023-04-28 | 5.15 | $5.18 | 247587 |
| 2023-04-27 | 5.14 | $5.17 | 307123 |
| 2023-04-26 | 5.14 | $5.14 | 198342 |
| 2023-04-25 | 5.13 | $5.11 | 169800 |
| 2023-04-24 | 5.13 | $5.17 | 271725 |
| 2023-04-21 | 5.13 | $5.14 | 132200 |
| 2023-04-20 | 5.12 | $5.17 | 145341 |
| 2023-04-19 | 5.11 | $5.13 | 114408 |
| 2023-04-18 | 5.11 | $5.17 | 194914 |
| 2023-04-17 | 5.10 | $5.15 | 184100 |
| 2023-04-14 | 5.09 | $5.13 | 237535 |
| 2023-04-13 | 5.08 | $5.17 | 127224 |
| 2023-04-12 | 5.06 | $5.15 | 108400 |
| 2023-04-11 | 5.05 | $5.13 | 135901 |
| 2023-04-10 | 5.04 | $5.11 | 196118 |
| 2023-04-06 | 5.04 | $5.11 | 237433 |
| 2023-04-05 | 5.03 | $5.04 | 461207 |
| 2023-04-04 | 5.03 | $5.05 | 450000 |
| 2023-04-03 | 5.03 | $5.07 | 269500 |
| 2023-03-31 | 5.03 | $5.10 | 347847 |
| 2023-03-30 | 5.03 | $5.08 | 181600 |
| 2023-03-29 | 5.03 | $5.06 | 203439 |
| 2023-03-28 | 5.03 | $5.00 | 196736 |
| 2023-03-27 | 5.05 | $5.02 | 276512 |
| 2023-03-24 | 5.06 | $4.94 | 271145 |
| 2023-03-23 | 5.08 | $4.96 | 224749 |
| 2023-03-22 | 5.10 | $4.99 | 242325 |
| 2023-03-21 | 5.12 | $5.01 | 249200 |
| 2023-03-20 | 5.14 | $4.96 | 242915 |
| 2023-03-17 | 5.17 | $4.91 | 213318 |
| 2023-03-16 | 5.21 | $5.03 | 474109 |
| 2023-03-15 | 5.23 | $4.97 | 864535 |
| 2023-03-14 | 5.27 | $5.08 | 357511 |
| 2023-03-13 | 5.29 | $5.03 | 616131 |
| 2023-03-10 | 5.32 | $5.18 | 172508 |
| 2023-03-09 | 5.34 | $5.22 | 202044 |
| 2023-03-08 | 5.36 | $5.31 | 128721 |
| 2023-03-07 | 5.37 | $5.26 | 170547 |
| 2023-03-06 | 5.38 | $5.31 | 248235 |
| 2023-03-03 | 5.39 | $5.33 | 222300 |
| 2023-03-02 | 5.40 | $5.29 | 355533 |
| 2023-03-01 | 5.41 | $5.31 | 261816 |
| 2023-02-28 | 5.42 | $5.35 | 326200 |
| 2023-02-27 | 5.43 | $5.41 | 126224 |
| 2023-02-24 | 5.43 | $5.35 | 193400 |
| 2023-02-23 | 5.44 | $5.45 | 177900 |
| 2023-02-22 | 5.44 | $5.45 | 284803 |
| 2023-02-21 | 5.44 | $5.42 | 221300 |
| 2023-02-17 | 5.44 | $5.45 | 125500 |
| 2023-02-16 | 5.44 | $5.46 | 281200 |
| 2023-02-15 | 5.44 | $5.46 | 240100 |
| 2023-02-14 | 5.43 | $5.44 | 182214 |
| 2023-02-13 | 5.43 | $5.49 | 265743 |
| 2023-02-10 | 5.43 | $5.40 | 173328 |
| 2023-02-09 | 5.43 | $5.43 | 182100 |
| 2023-02-08 | 5.43 | $5.39 | 139535 |
| 2023-02-07 | 5.43 | $5.38 | 135130 |
| 2023-02-06 | 5.44 | $5.33 | 401200 |
| 2023-02-03 | 5.45 | $5.38 | 461239 |
| 2023-02-02 | 5.45 | $5.50 | 193300 |
| 2023-02-01 | 5.44 | $5.48 | 326300 |
| 2023-01-31 | 5.43 | $5.50 | 200925 |
| 2023-01-30 | 5.42 | $5.47 | 214300 |
| 2023-01-27 | 5.42 | $5.53 | 243316 |
| 2023-01-26 | 5.40 | $5.45 | 371548 |
| 2023-01-25 | 5.39 | $5.39 | 280012 |
| 2023-01-24 | 5.39 | $5.48 | 404400 |
| 2023-01-23 | 5.38 | $5.48 | 203933 |
| 2023-01-20 | 5.37 | $5.42 | 210900 |
| 2023-01-19 | 5.36 | $5.35 | 181300 |
| 2023-01-18 | 5.35 | $5.38 | 276737 |
| 2023-01-17 | 5.35 | $5.42 | 205000 |
| 2023-01-13 | 5.34 | $5.38 | 127115 |
| 2023-01-12 | 5.33 | $5.40 | 165200 |
| 2023-01-11 | 5.33 | $5.38 | 292300 |
| 2023-01-10 | 5.32 | $5.34 | 257800 |
| 2023-01-09 | 5.32 | $5.39 | 97700 |
| 2023-01-06 | 5.31 | $5.39 | 85047 |
| 2023-01-05 | 5.30 | $5.28 | 246100 |
| 2023-01-04 | 5.31 | $5.36 | 227400 |
| 2023-01-03 | 5.30 | $5.38 | 262600 |
| 2022-12-30 | 5.30 | $5.41 | 962442 |
| 2022-12-29 | 5.29 | $5.23 | 265202 |
| 2022-12-28 | 5.31 | $5.22 | 207200 |
| 2022-12-27 | 5.32 | $5.22 | 242600 |
| 2022-12-23 | 5.33 | $5.27 | 160904 |
| 2022-12-22 | 5.35 | $5.22 | 548300 |
| 2022-12-21 | 5.36 | $5.31 | 553900 |
| 2022-12-20 | 5.37 | $5.24 | 514903 |
| 2022-12-19 | 5.39 | $5.30 | 166204 |
| 2022-12-16 | 5.40 | $5.34 | 284218 |
| 2022-12-15 | 5.41 | $5.31 | 303800 |
| 2022-12-14 | 5.42 | $5.35 | 262137 |
| 2022-12-13 | 5.43 | $5.39 | 349112 |
| 2022-12-12 | 5.43 | $5.38 | 133000 |
| 2022-12-09 | 5.43 | $5.32 | 312300 |
| 2022-12-08 | 5.44 | $5.41 | 350100 |
| 2022-12-07 | 5.44 | $5.42 | 253635 |
| 2022-12-06 | 5.43 | $5.41 | 310372 |
| 2022-12-05 | 5.43 | $5.45 | 141934 |
| 2022-12-02 | 5.42 | $5.49 | 146729 |
| 2022-12-01 | 5.41 | $5.52 | 212828 |
| 2022-11-30 | 5.39 | $5.53 | 204900 |
| 2022-11-29 | 5.37 | $5.43 | 271504 |
| 2022-11-28 | 5.36 | $5.43 | 127245 |
| 2022-11-25 | 5.35 | $5.48 | 60636 |
| 2022-11-23 | 5.33 | $5.49 | 153500 |
| 2022-11-22 | 5.31 | $5.45 | 155343 |
| 2022-11-21 | 5.29 | $5.42 | 144304 |
| 2022-11-18 | 5.27 | $5.43 | 322056 |
| 2022-11-17 | 5.25 | $5.37 | 570100 |
| 2022-11-16 | 5.23 | $5.32 | 480035 |
| 2022-11-15 | 5.22 | $5.28 | 379742 |
| 2022-11-14 | 5.21 | $5.23 | 122447 |
| 2022-11-11 | 5.20 | $5.28 | 263112 |
| 2022-11-10 | 5.19 | $5.34 | 233433 |
| 2022-11-09 | 5.17 | $5.15 | 176836 |
| 2022-11-08 | 5.17 | $5.24 | 193900 |
| 2022-11-07 | 5.16 | $5.23 | 274200 |
| 2022-11-04 | 5.15 | $5.22 | 125939 |
| 2022-11-03 | 5.14 | $5.16 | 154319 |
| 2022-11-02 | 5.13 | $5.15 | 459300 |
| 2022-11-01 | 5.13 | $5.17 | 425002 |
| 2022-10-31 | 5.12 | $5.22 | 181700 |
| 2022-10-28 | 5.11 | $5.23 | 231647 |
| 2022-10-27 | 5.09 | $5.17 | 123717 |
| 2022-10-26 | 5.08 | $5.18 | 133028 |
| 2022-10-25 | 5.07 | $5.19 | 298678 |
| 2022-10-24 | 5.06 | $5.10 | 225148 |
| 2022-10-21 | 5.06 | $5.09 | 241614 |
| 2022-10-20 | 5.05 | $5.00 | 280140 |
| 2022-10-19 | 5.06 | $5.06 | 177624 |
| 2022-10-18 | 5.06 | $5.14 | 138800 |
| 2022-10-17 | 5.06 | $5.09 | 192213 |
| 2022-10-14 | 5.06 | $5.03 | 250212 |
| 2022-10-13 | 5.06 | $5.05 | 351800 |
| 2022-10-12 | 5.07 | $5.02 | 456909 |
| 2022-10-11 | 5.08 | $4.96 | 283325 |
| 2022-10-10 | 5.10 | $5.00 | 196000 |
| 2022-10-07 | 5.11 | $5.02 | 221400 |
| 2022-10-06 | 5.13 | $5.09 | 160010 |
| 2022-10-05 | 5.14 | $5.16 | 271746 |
| 2022-10-04 | 5.15 | $5.20 | 350843 |
| 2022-10-03 | 5.15 | $5.04 | 193537 |
| 2022-09-30 | 5.17 | $5.00 | 480432 |
| 2022-09-29 | 5.19 | $5.04 | 314111 |
| 2022-09-28 | 5.22 | $5.10 | 456500 |
| 2022-09-27 | 5.23 | $5.03 | 989643 |
| 2022-09-26 | 5.26 | $5.04 | 241404 |
| 2022-09-23 | 5.29 | $5.07 | 532400 |
| 2022-09-22 | 5.32 | $5.16 | 183600 |
| 2022-09-21 | 5.34 | $5.18 | 224200 |
| 2022-09-20 | 5.36 | $5.26 | 169000 |
| 2022-09-19 | 5.38 | $5.33 | 163800 |
| 2022-09-16 | 5.39 | $5.30 | 229600 |
| 2022-09-15 | 5.40 | $5.31 | 214936 |
| 2022-09-14 | 5.42 | $5.38 | 116500 |
| 2022-09-13 | 5.43 | $5.34 | 178739 |
| 2022-09-12 | 5.44 | $5.45 | 268500 |
| 2022-09-09 | 5.45 | $5.44 | 78321 |
| 2022-09-08 | 5.46 | $5.34 | 265400 |
| 2022-09-07 | 5.47 | $5.34 | 258937 |
| 2022-09-06 | 5.49 | $5.30 | 146316 |
| 2022-09-02 | 5.52 | $5.35 | 82120 |
| 2022-09-01 | 5.54 | $5.37 | 155414 |
| 2022-08-31 | 5.56 | $5.45 | 181129 |
| 2022-08-30 | 5.57 | $5.44 | 161454 |
| 2022-08-29 | 5.59 | $5.52 | 81300 |
| 2022-08-26 | 5.59 | $5.50 | 182400 |
| 2022-08-25 | 5.60 | $5.60 | 228811 |
| 2022-08-24 | 5.60 | $5.52 | 214260 |
| 2022-08-23 | 5.61 | $5.56 | 247800 |
| 2022-08-22 | 5.61 | $5.55 | 213300 |
| 2022-08-19 | 5.62 | $5.61 | 149800 |
| 2022-08-18 | 5.62 | $5.64 | 122200 |
| 2022-08-17 | 5.61 | $5.64 | 267700 |
| 2022-08-16 | 5.60 | $5.72 | 223100 |
| 2022-08-15 | 5.59 | $5.70 | 199676 |
| 2022-08-12 | 5.58 | $5.68 | 91400 |
| 2022-08-11 | 5.56 | $5.65 | 107809 |
| 2022-08-10 | 5.55 | $5.61 | 129300 |
| 2022-08-09 | 5.54 | $5.53 | 93216 |
| 2022-08-08 | 5.54 | $5.51 | 235237 |
| 2022-08-05 | 5.54 | $5.53 | 165043 |
| 2022-08-04 | 5.54 | $5.57 | 122100 |
| 2022-08-03 | 5.54 | $5.57 | 134009 |
| 2022-08-02 | 5.53 | $5.53 | 223600 |
| 2022-08-01 | 5.53 | $5.56 | 229305 |
| 2022-07-29 | 5.52 | $5.64 | 180106 |
| 2022-07-28 | 5.51 | $5.65 | 170539 |
| 2022-07-27 | 5.49 | $5.63 | 286200 |
| 2022-07-26 | 5.47 | $5.48 | 136903 |
| 2022-07-25 | 5.47 | $5.49 | 142300 |
| 2022-07-22 | 5.47 | $5.44 | 307836 |
| 2022-07-21 | 5.47 | $5.50 | 271419 |
| 2022-07-20 | 5.47 | $5.51 | 116293 |
| 2022-07-19 | 5.46 | $5.52 | 122243 |
| 2022-07-18 | 5.46 | $5.48 | 167700 |
| 2022-07-15 | 5.45 | $5.46 | 132700 |
| 2022-07-14 | 5.45 | $5.41 | 162900 |
| 2022-07-13 | 5.45 | $5.45 | 194800 |
| 2022-07-12 | 5.44 | $5.45 | 164300 |
| 2022-07-11 | 5.44 | $5.50 | 208920 |
| 2022-07-08 | 5.43 | $5.45 | 160833 |
| 2022-07-07 | 5.43 | $5.48 | 60600 |
| 2022-07-06 | 5.43 | $5.43 | 152200 |
| 2022-07-05 | 5.44 | $5.44 | 144049 |
| 2022-07-01 | 5.44 | $5.50 | 117800 |
| 2022-06-30 | 5.44 | $5.50 | 199100 |
| 2022-06-29 | 5.44 | $5.50 | 173646 |
| 2022-06-28 | 5.44 | $5.46 | 125844 |
| 2022-06-27 | 5.45 | $5.48 | 216339 |
| 2022-06-24 | 5.46 | $5.46 | 146414 |
| 2022-06-23 | 5.47 | $5.37 | 183500 |
| 2022-06-22 | 5.49 | $5.31 | 149614 |
| 2022-06-21 | 5.51 | $5.28 | 140003 |
| 2022-06-17 | 5.55 | $5.23 | 282100 |
| 2022-06-16 | 5.58 | $5.26 | 345044 |
| 2022-06-15 | 5.62 | $5.42 | 329600 |
| 2022-06-14 | 5.64 | $5.38 | 311600 |
| 2022-06-13 | 5.67 | $5.44 | 307223 |
| 2022-06-10 | 5.69 | $5.56 | 318600 |
| 2022-06-09 | 5.70 | $5.67 | 177600 |
| 2022-06-08 | 5.70 | $5.74 | 306839 |
| 2022-06-07 | 5.69 | $5.72 | 147300 |
| 2022-06-06 | 5.68 | $5.68 | 213216 |
| 2022-06-03 | 5.68 | $5.66 | 212700 |
| 2022-06-02 | 5.68 | $5.74 | 143600 |
| 2022-06-01 | 5.67 | $5.69 | 283901 |
| 2022-05-31 | 5.66 | $5.82 | 360700 |
| 2022-05-27 | 5.64 | $5.88 | 187607 |
| 2022-05-26 | 5.62 | $5.83 | 311827 |
| 2022-05-25 | 5.60 | $5.70 | 263324 |
| 2022-05-24 | 5.59 | $5.64 | 379430 |
| 2022-05-23 | 5.59 | $5.62 | 272300 |
| 2022-05-20 | 5.59 | $5.51 | 264500 |
| 2022-05-19 | 5.60 | $5.53 | 213145 |
| 2022-05-18 | 5.62 | $5.57 | 313700 |
| 2022-05-17 | 5.63 | $5.73 | 213217 |
| 2022-05-16 | 5.62 | $5.59 | 138912 |
| 2022-05-13 | 5.63 | $5.55 | 143200 |
| 2022-05-12 | 5.65 | $5.49 | 288700 |
| 2022-05-11 | 5.67 | $5.48 | 169500 |
| 2022-05-10 | 5.70 | $5.53 | 231000 |
| 2022-05-09 | 5.72 | $5.49 | 152900 |
| 2022-05-06 | 5.75 | $5.62 | 230700 |
| 2022-05-05 | 5.77 | $5.66 | 221332 |
| 2022-05-04 | 5.78 | $5.76 | 209000 |
| 2022-05-03 | 5.79 | $5.68 | 111332 |
| 2022-05-02 | 5.80 | $5.66 | 206000 |
| 2022-04-29 | 5.82 | $5.75 | 178938 |
| 2022-04-28 | 5.82 | $5.81 | 162400 |
| 2022-04-27 | 5.83 | $5.73 | 146900 |
| 2022-04-26 | 5.84 | $5.74 | 171800 |
| 2022-04-25 | 5.85 | $5.85 | 163749 |
| 2022-04-22 | 5.85 | $5.82 | 228742 |
| 2022-04-21 | 5.85 | $5.84 | 252019 |
| 2022-04-20 | 5.85 | $5.88 | 249900 |
| 2022-04-19 | 5.85 | $5.87 | 370628 |
| 2022-04-18 | 5.85 | $5.86 | 143100 |
| 2022-04-14 | 5.84 | $5.85 | 161525 |
| 2022-04-13 | 5.84 | $5.88 | 159547 |
| 2022-04-12 | 5.84 | $5.82 | 254600 |
| 2022-04-11 | 5.84 | $5.78 | 236500 |
| 2022-04-08 | 5.84 | $5.87 | 139000 |
| 2022-04-07 | 5.83 | $5.83 | 198200 |
| 2022-04-06 | 5.83 | $5.79 | 225824 |
| 2022-04-05 | 5.83 | $5.86 | 250200 |
| 2022-04-04 | 5.82 | $5.86 | 339947 |
| 2022-04-01 | 5.81 | $5.85 | 318508 |
| 2022-03-31 | 5.80 | $5.86 | 377700 |
| 2022-03-30 | 5.79 | $5.92 | 175976 |
| 2022-03-29 | 5.77 | $5.93 | 215500 |
| 2022-03-28 | 5.76 | $5.85 | 172300 |
| 2022-03-25 | 5.74 | $5.81 | 226900 |
| 2022-03-24 | 5.74 | $5.79 | 199938 |
| 2022-03-23 | 5.73 | $5.80 | 212446 |
| 2022-03-22 | 5.73 | $5.87 | 128940 |
| 2022-03-21 | 5.71 | $5.83 | 220300 |
| 2022-03-18 | 5.70 | $5.81 | 150427 |
| 2022-03-17 | 5.70 | $5.82 | 219686 |
| 2022-03-16 | 5.69 | $5.70 | 241801 |
| 2022-03-15 | 5.69 | $5.60 | 247846 |
| 2022-03-14 | 5.71 | $5.48 | 320143 |
| 2022-03-11 | 5.74 | $5.60 | 236900 |
| 2022-03-10 | 5.76 | $5.64 | 124012 |
| 2022-03-09 | 5.78 | $5.67 | 143439 |
| 2022-03-08 | 5.80 | $5.64 | 292034 |
| 2022-03-07 | 5.82 | $5.65 | 177424 |
| 2022-03-04 | 5.84 | $5.77 | 150900 |
| 2022-03-03 | 5.85 | $5.77 | 205109 |
| 2022-03-02 | 5.87 | $5.85 | 202601 |
| 2022-03-01 | 5.88 | $5.77 | 232217 |
| 2022-02-28 | 5.90 | $5.90 | 219600 |
| 2022-02-25 | 5.90 | $5.90 | 203800 |
| 2022-02-24 | 5.91 | $5.76 | 344348 |
| 2022-02-23 | 5.93 | $5.71 | 229100 |
| 2022-02-22 | 5.95 | $5.70 | 228713 |
| 2022-02-18 | 5.98 | $5.89 | 204901 |
| 2022-02-17 | 5.99 | $5.83 | 402952 |
| 2022-02-16 | 6.01 | $5.98 | 277008 |
| 2022-02-15 | 6.01 | $5.99 | 178744 |
| 2022-02-14 | 6.02 | $5.89 | 348400 |
| 2022-02-11 | 6.03 | $5.95 | 435824 |
| 2022-02-10 | 6.05 | $6.01 | 496103 |
| 2022-02-09 | 6.05 | $6.07 | 291348 |
| 2022-02-08 | 6.05 | $6.01 | 181000 |
| 2022-02-07 | 6.06 | $5.99 | 255100 |
| 2022-02-04 | 6.07 | $6.05 | 146821 |
| 2022-02-03 | 6.08 | $6.04 | 164200 |
| 2022-02-02 | 6.08 | $6.18 | 172504 |
| 2022-02-01 | 6.08 | $6.21 | 302731 |
| 2022-01-31 | 6.07 | $6.12 | 344200 |
| 2022-01-28 | 6.06 | $6.03 | 363800 |
| 2022-01-27 | 6.07 | $5.90 | 273921 |
| 2022-01-26 | 6.09 | $5.92 | 244329 |
| 2022-01-25 | 6.12 | $5.93 | 199309 |
| 2022-01-24 | 6.14 | $5.92 | 652746 |
| 2022-01-21 | 6.17 | $5.91 | 481600 |
| 2022-01-20 | 6.19 | $6.15 | 265800 |
| 2022-01-19 | 6.20 | $6.22 | 524815 |
| 2022-01-18 | 6.20 | $6.19 | 332934 |
| 2022-01-14 | 6.20 | $6.26 | 306010 |
| 2022-01-13 | 6.19 | $6.20 | 265521 |
| 2022-01-12 | 6.18 | $6.28 | 314000 |
| 2022-01-11 | 6.17 | $6.19 | 284100 |
| 2022-01-10 | 6.17 | $6.13 | 318215 |
| 2022-01-07 | 6.17 | $6.14 | 268900 |
| 2022-01-06 | 6.16 | $6.11 | 269113 |
| 2022-01-05 | 6.16 | $6.10 | 422040 |
| 2022-01-04 | 6.17 | $6.16 | 374437 |
| 2022-01-03 | 6.16 | $6.22 | 309002 |
| 2021-12-31 | 6.15 | $6.21 | 231500 |
| 2021-12-30 | 6.14 | $6.21 | 390000 |
| 2021-12-29 | 6.12 | $6.30 | 536721 |
| 2021-12-28 | 6.10 | $6.29 | 410800 |
| 2021-12-27 | 6.07 | $6.29 | 560430 |
| 2021-12-23 | 6.05 | $6.29 | 1.6M |
| 2021-12-22 | 6.02 | $6.12 | 245500 |
| 2021-12-21 | 6.01 | $6.06 | 162804 |
| 2021-12-20 | 6.00 | $6.00 | 298700 |
| 2021-12-17 | 6.00 | $6.07 | 158900 |
| 2021-12-16 | 6.00 | $6.02 | 239019 |
| 2021-12-15 | 6.00 | $6.07 | 189200 |
| 2021-12-14 | 5.99 | $5.99 | 302200 |
| 2021-12-13 | 5.99 | $5.96 | 211646 |
| 2021-12-10 | 5.99 | $6.00 | 255100 |
| 2021-12-09 | 6.00 | $6.00 | 277938 |
| 2021-12-08 | 6.00 | $6.04 | 363047 |
| 2021-12-07 | 5.99 | $6.03 | 405414 |
| 2021-12-06 | 5.99 | $5.96 | 411000 |
| 2021-12-03 | 6.00 | $5.81 | 341771 |
| 2021-12-02 | 6.02 | $5.94 | 340700 |
| 2021-12-01 | 6.02 | $5.94 | 323100 |
| 2021-11-30 | 6.03 | $6.00 | 244200 |
| 2021-11-29 | 6.03 | $6.05 | 130031 |
| 2021-11-26 | 6.03 | $6.01 | 108300 |
| 2021-11-24 | 6.03 | $6.11 | 192200 |
| 2021-11-23 | 6.03 | $6.05 | 296000 |
| 2021-11-22 | 6.02 | $6.04 | 185739 |
| 2021-11-19 | 6.02 | $6.01 | 179500 |
| 2021-11-18 | 6.02 | $5.99 | 245500 |
| 2021-11-17 | 6.03 | $6.02 | 184513 |
| 2021-11-16 | 6.03 | $6.04 | 288800 |
| 2021-11-15 | 6.02 | $6.05 | 217202 |
| 2021-11-12 | 6.02 | $6.06 | 121536 |
| 2021-11-11 | 6.02 | $6.02 | 297200 |
| 2021-11-10 | 6.01 | $6.03 | 147700 |
| 2021-11-09 | 6.01 | $6.01 | 244826 |
| 2021-11-08 | 6.01 | $6.04 | 292800 |
| 2021-11-05 | 6.00 | $6.01 | 294132 |
| 2021-11-04 | 6.00 | $6.00 | 155905 |
| 2021-11-03 | 6.00 | $6.01 | 161110 |
| 2021-11-02 | 5.99 | $5.99 | 235247 |
| 2021-11-01 | 5.99 | $5.98 | 239610 |
| 2021-10-29 | 5.99 | $6.04 | 163200 |
| 2021-10-28 | 5.98 | $6.04 | 285100 |
| 2021-10-27 | 5.97 | $6.04 | 297028 |
| 2021-10-26 | 5.96 | $6.03 | 339613 |
| 2021-10-25 | 5.94 | $6.03 | 241943 |
| 2021-10-22 | 5.93 | $6.01 | 335500 |
| 2021-10-21 | 5.93 | $5.96 | 215040 |
| 2021-10-20 | 5.92 | $5.98 | 378124 |
| 2021-10-19 | 5.92 | $6.02 | 186704 |
| 2021-10-18 | 5.91 | $5.97 | 286500 |
| 2021-10-15 | 5.90 | $5.96 | 221205 |
| 2021-10-14 | 5.90 | $5.98 | 450717 |
| 2021-10-13 | 5.90 | $5.90 | 295337 |
| 2021-10-12 | 5.90 | $5.87 | 314600 |
| 2021-10-11 | 5.91 | $5.89 | 149036 |
| 2021-10-08 | 5.92 | $5.89 | 177735 |
| 2021-10-07 | 5.93 | $5.87 | 253200 |
| 2021-10-06 | 5.95 | $5.82 | 241742 |
| 2021-10-05 | 5.97 | $5.82 | 216700 |
| 2021-10-04 | 5.99 | $5.78 | 214725 |
| 2021-10-01 | 6.02 | $5.84 | 313806 |
| 2021-09-30 | 6.04 | $5.90 | 557500 |
| 2021-09-29 | 6.06 | $5.90 | 296500 |
| 2021-09-28 | 6.08 | $5.94 | 429300 |
| 2021-09-27 | 6.10 | $6.02 | 279988 |
| 2021-09-24 | 6.11 | $6.04 | 312500 |
| 2021-09-23 | 6.12 | $6.05 | 338545 |
| 2021-09-22 | 6.13 | $6.07 | 242800 |
| 2021-09-21 | 6.14 | $6.03 | 326400 |
| 2021-09-20 | 6.15 | $6.02 | 412934 |
| 2021-09-17 | 6.16 | $6.16 | 97330 |
| 2021-09-16 | 6.16 | $6.16 | 219410 |
| 2021-09-15 | 6.16 | $6.16 | 216039 |
| 2021-09-14 | 6.15 | $6.14 | 293800 |
| 2021-09-13 | 6.15 | $6.17 | 249000 |
| 2021-09-10 | 6.15 | $6.15 | 150400 |
| 2021-09-09 | 6.15 | $6.16 | 170139 |
| 2021-09-08 | 6.14 | $6.17 | 241110 |
| 2021-09-07 | 6.14 | $6.18 | 222900 |
| 2021-09-03 | 6.13 | $6.21 | 220400 |
| 2021-09-02 | 6.12 | $6.17 | 130300 |
| 2021-09-01 | 6.11 | $6.17 | 233317 |
| 2021-08-31 | 6.10 | $6.22 | 407000 |
| 2021-08-30 | 6.09 | $6.18 | 248900 |
| 2021-08-27 | 6.08 | $6.13 | 173200 |
| 2021-08-26 | 6.07 | $6.08 | 244934 |
| 2021-08-25 | 6.07 | $6.13 | 225700 |
| 2021-08-24 | 6.06 | $6.10 | 214800 |
| 2021-08-23 | 6.06 | $6.09 | 177327 |
| 2021-08-20 | 6.05 | $6.05 | 135935 |
| 2021-08-19 | 6.05 | $6.03 | 136700 |
| 2021-08-18 | 6.05 | $6.07 | 245600 |
| 2021-08-17 | 6.05 | $6.05 | 252694 |
| 2021-08-16 | 6.05 | $6.07 | 284600 |
| 2021-08-13 | 6.04 | $6.06 | 177200 |
| 2021-08-12 | 6.04 | $6.09 | 212426 |
| 2021-08-11 | 6.03 | $6.11 | 221300 |
| 2021-08-10 | 6.02 | $6.08 | 256713 |
| 2021-08-09 | 6.01 | $6.06 | 193903 |
| 2021-08-06 | 6.01 | $6.05 | 194932 |
| 2021-08-05 | 6.00 | $6.05 | 217100 |
| 2021-08-04 | 6.00 | $6.00 | 228312 |
| 2021-08-03 | 6.00 | $6.00 | 111617 |
| 2021-08-02 | 6.00 | $6.00 | 253447 |
| 2021-07-30 | 6.00 | $6.02 | 99900 |
| 2021-07-29 | 6.00 | $6.04 | 130600 |
| 2021-07-28 | 5.99 | $6.02 | 111506 |
| 2021-07-27 | 5.99 | $5.95 | 177304 |
| 2021-07-26 | 6.00 | $5.99 | 133700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.33
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.70
Average
5.53
Maximum
6.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.33 | $6.36 | 221504 |
| 2026-07-21 | 6.32 | $6.39 | 200200 |
| 2026-07-20 | 6.30 | $6.33 | 192101 |
| 2026-07-17 | 6.29 | $6.32 | 161717 |
| 2026-07-16 | 6.27 | $6.34 | 162000 |
| 2026-07-15 | 6.25 | $6.32 | 201000 |
| 2026-07-14 | 6.24 | $6.32 | 255032 |
| 2026-07-13 | 6.22 | $6.24 | 442217 |
| 2026-07-10 | 6.21 | $6.30 | 533800 |
| 2026-07-09 | 6.19 | $6.24 | 287100 |
| 2026-07-08 | 6.18 | $6.15 | 417347 |
| 2026-07-07 | 6.18 | $6.23 | 502014 |
| 2026-07-06 | 6.17 | $6.18 | 187000 |
| 2026-07-02 | 6.17 | $6.16 | 216300 |
| 2026-07-01 | 6.17 | $6.13 | 169800 |
| 2026-06-30 | 6.17 | $6.14 | 700000 |
| 2026-06-29 | 6.18 | $6.15 | 411600 |
| 2026-06-26 | 6.19 | $6.05 | 424511 |
| 2026-06-25 | 6.21 | $6.13 | 364900 |
| 2026-06-24 | 6.23 | $6.20 | 295055 |
| 2026-06-23 | 6.23 | $6.21 | 198034 |
| 2026-06-22 | 6.23 | $6.16 | 286914 |
| 2026-06-18 | 6.24 | $6.19 | 173282 |
| 2026-06-17 | 6.25 | $6.17 | 234720 |
| 2026-06-16 | 6.26 | $6.26 | 145041 |
| 2026-06-15 | 6.25 | $6.27 | 300300 |
| 2026-06-12 | 6.24 | $6.24 | 316300 |
| 2026-06-11 | 6.24 | $6.22 | 213665 |
| 2026-06-10 | 6.24 | $6.20 | 340225 |
| 2026-06-09 | 6.24 | $6.18 | 459848 |
| 2026-06-08 | 6.24 | $6.14 | 316000 |
| 2026-06-05 | 6.26 | $6.11 | 348600 |
| 2026-06-04 | 6.28 | $6.20 | 372800 |
| 2026-06-03 | 6.28 | $6.19 | 341400 |
| 2026-06-02 | 6.29 | $6.20 | 243400 |
| 2026-06-01 | 6.30 | $6.22 | 381008 |
| 2026-05-29 | 6.30 | $6.33 | 432118 |
| 2026-05-28 | 6.28 | $6.35 | 414808 |
| 2026-05-27 | 6.25 | $6.35 | 283304 |
| 2026-05-26 | 6.22 | $6.35 | 410100 |
| 2026-05-22 | 6.18 | $6.29 | 391631 |
| 2026-05-21 | 6.14 | $6.25 | 507831 |
| 2026-05-20 | 6.11 | $6.20 | 314538 |
| 2026-05-19 | 6.08 | $6.11 | 340410 |
| 2026-05-18 | 6.07 | $6.10 | 381142 |
| 2026-05-15 | 6.06 | $6.00 | 371800 |
| 2026-05-14 | 6.07 | $6.10 | 318849 |
| 2026-05-13 | 6.05 | $6.04 | 160219 |
| 2026-05-12 | 6.05 | $6.03 | 184700 |
| 2026-05-11 | 6.04 | $6.06 | 162919 |
| 2026-05-08 | 6.03 | $6.04 | 352000 |
| 2026-05-07 | 6.02 | $5.95 | 283700 |
| 2026-05-06 | 6.03 | $6.03 | 166100 |
| 2026-05-05 | 6.03 | $5.99 | 222005 |
| 2026-05-04 | 6.03 | $5.99 | 293143 |
| 2026-05-01 | 6.03 | $5.96 | 410622 |
| 2026-04-30 | 6.03 | $6.11 | 616698 |
| 2026-04-29 | 6.00 | $6.05 | 232217 |
| 2026-04-28 | 5.99 | $6.04 | 217900 |
| 2026-04-27 | 5.97 | $6.04 | 386343 |
| 2026-04-24 | 5.94 | $6.01 | 206900 |
| 2026-04-23 | 5.92 | $5.94 | 173800 |
| 2026-04-22 | 5.91 | $5.96 | 133809 |
| 2026-04-21 | 5.90 | $5.92 | 173500 |
| 2026-04-20 | 5.89 | $5.97 | 158730 |
| 2026-04-17 | 5.87 | $6.02 | 309339 |
| 2026-04-16 | 5.83 | $5.96 | 310700 |
| 2026-04-15 | 5.80 | $5.96 | 305200 |
| 2026-04-14 | 5.77 | $5.93 | 196700 |
| 2026-04-13 | 5.74 | $5.86 | 291500 |
| 2026-04-10 | 5.71 | $5.80 | 528200 |
| 2026-04-09 | 5.70 | $5.82 | 327900 |
| 2026-04-08 | 5.68 | $5.77 | 278000 |
| 2026-04-07 | 5.67 | $5.66 | 258200 |
| 2026-04-06 | 5.68 | $5.67 | 152409 |
| 2026-04-02 | 5.68 | $5.62 | 285626 |
| 2026-04-01 | 5.71 | $5.65 | 343905 |
| 2026-03-31 | 5.72 | $5.70 | 304442 |
| 2026-03-30 | 5.73 | $5.60 | 277803 |
| 2026-03-27 | 5.77 | $5.64 | 261006 |
| 2026-03-26 | 5.80 | $5.75 | 228948 |
| 2026-03-25 | 5.81 | $5.85 | 204400 |
| 2026-03-24 | 5.81 | $5.81 | 213760 |
| 2026-03-23 | 5.81 | $5.75 | 236243 |
| 2026-03-20 | 5.82 | $5.72 | 236119 |
| 2026-03-19 | 5.85 | $5.85 | 204700 |
| 2026-03-18 | 5.85 | $5.84 | 186600 |
| 2026-03-17 | 5.85 | $5.91 | 301601 |
| 2026-03-16 | 5.84 | $5.84 | 344600 |
| 2026-03-13 | 5.84 | $5.74 | 311600 |
| 2026-03-12 | 5.86 | $5.72 | 310400 |
| 2026-03-11 | 5.89 | $5.79 | 308150 |
| 2026-03-10 | 5.91 | $5.83 | 299335 |
| 2026-03-09 | 5.92 | $5.80 | 316300 |
| 2026-03-06 | 5.94 | $5.86 | 193700 |
| 2026-03-05 | 5.95 | $5.85 | 200316 |
| 2026-03-04 | 5.97 | $5.96 | 137400 |
| 2026-03-03 | 5.97 | $5.92 | 426615 |
| 2026-03-02 | 5.97 | $5.97 | 314000 |
| 2026-02-27 | 5.96 | $6.00 | 462200 |
| 2026-02-26 | 5.95 | $5.99 | 274800 |
| 2026-02-25 | 5.93 | $5.98 | 266200 |
| 2026-02-24 | 5.92 | $5.96 | 318435 |
| 2026-02-23 | 5.90 | $5.93 | 282425 |
| 2026-02-20 | 5.89 | $5.95 | 338500 |
| 2026-02-19 | 5.87 | $5.88 | 328000 |
| 2026-02-18 | 5.87 | $5.91 | 247743 |
| 2026-02-17 | 5.85 | $5.90 | 406046 |
| 2026-02-13 | 5.84 | $5.87 | 225147 |
| 2026-02-12 | 5.83 | $5.80 | 204449 |
| 2026-02-11 | 5.83 | $5.86 | 208424 |
| 2026-02-10 | 5.83 | $5.88 | 228500 |
| 2026-02-09 | 5.81 | $5.87 | 272434 |
| 2026-02-06 | 5.80 | $5.87 | 333017 |
| 2026-02-05 | 5.78 | $5.78 | 286948 |
| 2026-02-04 | 5.78 | $5.79 | 197700 |
| 2026-02-03 | 5.78 | $5.81 | 303100 |
| 2026-02-02 | 5.77 | $5.81 | 273904 |
| 2026-01-30 | 5.76 | $5.79 | 216408 |
| 2026-01-29 | 5.75 | $5.79 | 210531 |
| 2026-01-28 | 5.75 | $5.73 | 270011 |
| 2026-01-27 | 5.75 | $5.79 | 169300 |
| 2026-01-26 | 5.74 | $5.77 | 194300 |
| 2026-01-23 | 5.74 | $5.74 | 153604 |
| 2026-01-22 | 5.74 | $5.77 | 257748 |
| 2026-01-21 | 5.74 | $5.74 | 332817 |
| 2026-01-20 | 5.74 | $5.68 | 345928 |
| 2026-01-16 | 5.75 | $5.73 | 1.7M |
| 2026-01-15 | 5.76 | $5.78 | 515900 |
| 2026-01-14 | 5.75 | $5.77 | 350600 |
| 2026-01-13 | 5.75 | $5.75 | 416120 |
| 2026-01-12 | 5.75 | $5.73 | 540600 |
| 2026-01-09 | 5.76 | $5.79 | 222434 |
| 2026-01-08 | 5.75 | $5.74 | 203200 |
| 2026-01-07 | 5.76 | $5.71 | 322000 |
| 2026-01-06 | 5.77 | $5.73 | 312408 |
| 2026-01-05 | 5.78 | $5.70 | 395200 |
| 2026-01-02 | 5.80 | $5.70 | 458830 |
| 2025-12-31 | 5.82 | $5.72 | 405838 |
| 2025-12-30 | 5.83 | $5.79 | 211526 |
| 2025-12-29 | 5.84 | $5.85 | 277300 |
| 2025-12-26 | 5.84 | $5.86 | 196900 |
| 2025-12-24 | 5.83 | $5.86 | 87827 |
| 2025-12-23 | 5.82 | $5.81 | 289798 |
| 2025-12-22 | 5.82 | $5.88 | 147400 |
| 2025-12-19 | 5.80 | $5.85 | 170900 |
| 2025-12-18 | 5.79 | $5.84 | 181519 |
| 2025-12-17 | 5.78 | $5.77 | 173100 |
| 2025-12-16 | 5.78 | $5.79 | 238500 |
| 2025-12-15 | 5.78 | $5.82 | 155800 |
| 2025-12-12 | 5.77 | $5.77 | 192200 |
| 2025-12-11 | 5.76 | $5.78 | 219647 |
| 2025-12-10 | 5.76 | $5.81 | 242645 |
| 2025-12-09 | 5.75 | $5.78 | 191512 |
| 2025-12-08 | 5.75 | $5.77 | 193831 |
| 2025-12-05 | 5.74 | $5.80 | 91801 |
| 2025-12-04 | 5.73 | $5.78 | 107600 |
| 2025-12-03 | 5.72 | $5.79 | 164500 |
| 2025-12-02 | 5.71 | $5.76 | 139100 |
| 2025-12-01 | 5.70 | $5.74 | 145500 |
| 2025-11-28 | 5.70 | $5.79 | 149102 |
| 2025-11-26 | 5.68 | $5.76 | 316200 |
| 2025-11-25 | 5.67 | $5.74 | 190827 |
| 2025-11-24 | 5.66 | $5.72 | 235809 |
| 2025-11-21 | 5.65 | $5.67 | 145822 |
| 2025-11-20 | 5.66 | $5.62 | 182700 |
| 2025-11-19 | 5.67 | $5.66 | 160218 |
| 2025-11-18 | 5.68 | $5.65 | 240700 |
| 2025-11-17 | 5.70 | $5.69 | 247700 |
| 2025-11-14 | 5.70 | $5.70 | 229600 |
| 2025-11-13 | 5.71 | $5.71 | 186247 |
| 2025-11-12 | 5.72 | $5.74 | 141100 |
| 2025-11-11 | 5.72 | $5.75 | 117201 |
| 2025-11-10 | 5.72 | $5.68 | 184700 |
| 2025-11-07 | 5.74 | $5.64 | 255900 |
| 2025-11-06 | 5.76 | $5.69 | 211146 |
| 2025-11-05 | 5.79 | $5.70 | 264331 |
| 2025-11-04 | 5.81 | $5.68 | 202711 |
| 2025-11-03 | 5.84 | $5.77 | 138001 |
| 2025-10-31 | 5.86 | $5.83 | 285903 |
| 2025-10-30 | 5.86 | $5.82 | 241400 |
| 2025-10-29 | 5.87 | $5.86 | 375800 |
| 2025-10-28 | 5.88 | $5.89 | 230200 |
| 2025-10-27 | 5.87 | $5.88 | 219600 |
| 2025-10-24 | 5.87 | $5.90 | 159500 |
| 2025-10-23 | 5.87 | $5.86 | 271024 |
| 2025-10-22 | 5.87 | $5.89 | 314983 |
| 2025-10-21 | 5.87 | $5.93 | 226000 |
| 2025-10-20 | 5.86 | $5.90 | 238634 |
| 2025-10-17 | 5.85 | $5.87 | 175148 |
| 2025-10-16 | 5.85 | $5.90 | 228643 |
| 2025-10-15 | 5.85 | $5.90 | 214138 |
| 2025-10-14 | 5.84 | $5.83 | 264634 |
| 2025-10-13 | 5.84 | $5.82 | 328200 |
| 2025-10-10 | 5.85 | $5.72 | 229800 |
| 2025-10-09 | 5.88 | $5.81 | 331831 |
| 2025-10-08 | 5.90 | $5.86 | 257900 |
| 2025-10-07 | 5.91 | $5.84 | 186815 |
| 2025-10-06 | 5.92 | $5.83 | 200000 |
| 2025-10-03 | 5.94 | $5.88 | 228400 |
| 2025-10-02 | 5.96 | $5.87 | 178331 |
| 2025-10-01 | 5.97 | $5.92 | 270900 |
| 2025-09-30 | 5.98 | $5.93 | 210900 |
| 2025-09-29 | 5.99 | $5.93 | 264613 |
| 2025-09-26 | 5.99 | $5.95 | 167141 |
| 2025-09-25 | 6.00 | $5.96 | 311144 |
| 2025-09-24 | 6.00 | $5.99 | 212200 |
| 2025-09-23 | 6.00 | $6.00 | 152300 |
| 2025-09-22 | 6.00 | $6.01 | 118800 |
| 2025-09-19 | 5.99 | $6.01 | 161200 |
| 2025-09-18 | 5.98 | $5.99 | 109900 |
| 2025-09-17 | 5.97 | $5.94 | 155600 |
| 2025-09-16 | 5.97 | $5.96 | 250005 |
| 2025-09-15 | 5.97 | $6.00 | 329111 |
| 2025-09-12 | 5.95 | $5.99 | 279500 |
| 2025-09-11 | 5.94 | $5.98 | 167857 |
| 2025-09-10 | 5.93 | $5.91 | 122200 |
| 2025-09-09 | 5.93 | $5.91 | 139409 |
| 2025-09-08 | 5.92 | $5.90 | 123500 |
| 2025-09-05 | 5.93 | $5.91 | 120900 |
| 2025-09-04 | 5.92 | $5.91 | 111531 |
| 2025-09-03 | 5.92 | $5.91 | 105802 |
| 2025-09-02 | 5.92 | $5.88 | 130134 |
| 2025-08-29 | 5.92 | $5.99 | 166137 |
| 2025-08-28 | 5.90 | $5.95 | 159576 |
| 2025-08-27 | 5.89 | $5.92 | 236044 |
| 2025-08-26 | 5.88 | $5.92 | 222202 |
| 2025-08-25 | 5.86 | $5.89 | 291800 |
| 2025-08-22 | 5.85 | $5.87 | 180600 |
| 2025-08-21 | 5.85 | $5.84 | 219646 |
| 2025-08-20 | 5.85 | $5.86 | 233000 |
| 2025-08-19 | 5.84 | $5.86 | 151063 |
| 2025-08-18 | 5.83 | $5.86 | 201747 |
| 2025-08-15 | 5.82 | $5.82 | 223828 |
| 2025-08-14 | 5.82 | $5.85 | 165715 |
| 2025-08-13 | 5.81 | $5.83 | 175700 |
| 2025-08-12 | 5.81 | $5.86 | 164800 |
| 2025-08-11 | 5.80 | $5.84 | 194131 |
| 2025-08-08 | 5.78 | $5.84 | 140000 |
| 2025-08-07 | 5.77 | $5.80 | 264000 |
| 2025-08-06 | 5.77 | $5.77 | 207000 |
| 2025-08-05 | 5.76 | $5.75 | 164318 |
| 2025-08-04 | 5.77 | $5.72 | 206700 |
| 2025-08-01 | 5.78 | $5.70 | 152037 |
| 2025-07-31 | 5.79 | $5.77 | 202700 |
| 2025-07-30 | 5.80 | $5.77 | 123200 |
| 2025-07-29 | 5.80 | $5.77 | 186003 |
| 2025-07-28 | 5.80 | $5.80 | 174132 |
| 2025-07-25 | 5.80 | $5.80 | 165213 |
| 2025-07-24 | 5.80 | $5.74 | 267000 |
| 2025-07-23 | 5.81 | $5.72 | 620809 |
| 2025-07-22 | 5.83 | $5.82 | 208900 |
| 2025-07-21 | 5.82 | $5.86 | 209210 |
| 2025-07-18 | 5.81 | $5.86 | 567374 |
| 2025-07-17 | 5.80 | $5.77 | 147113 |
| 2025-07-16 | 5.80 | $5.78 | 170800 |
| 2025-07-15 | 5.80 | $5.78 | 447131 |
| 2025-07-14 | 5.80 | $5.81 | 568919 |
| 2025-07-11 | 5.79 | $5.77 | 106135 |
| 2025-07-10 | 5.80 | $5.81 | 178965 |
| 2025-07-09 | 5.79 | $5.78 | 192400 |
| 2025-07-08 | 5.79 | $5.76 | 197330 |
| 2025-07-07 | 5.79 | $5.72 | 157148 |
| 2025-07-03 | 5.80 | $5.79 | 85802 |
| 2025-07-02 | 5.80 | $5.80 | 176709 |
| 2025-07-01 | 5.79 | $5.83 | 185934 |
| 2025-06-30 | 5.78 | $5.80 | 300845 |
| 2025-06-27 | 5.77 | $5.79 | 233518 |
| 2025-06-26 | 5.76 | $5.78 | 142400 |
| 2025-06-25 | 5.75 | $5.74 | 147394 |
| 2025-06-24 | 5.75 | $5.80 | 415727 |
| 2025-06-23 | 5.73 | $5.65 | 325000 |
| 2025-06-20 | 5.74 | $5.70 | 293829 |
| 2025-06-18 | 5.75 | $5.68 | 164239 |
| 2025-06-17 | 5.76 | $5.74 | 180400 |
| 2025-06-16 | 5.76 | $5.77 | 350300 |
| 2025-06-13 | 5.75 | $5.75 | 130300 |
| 2025-06-12 | 5.74 | $5.77 | 137511 |
| 2025-06-11 | 5.73 | $5.75 | 218700 |
| 2025-06-10 | 5.72 | $5.72 | 208840 |
| 2025-06-09 | 5.71 | $5.71 | 81300 |
| 2025-06-06 | 5.71 | $5.71 | 135747 |
| 2025-06-05 | 5.71 | $5.67 | 113240 |
| 2025-06-04 | 5.71 | $5.69 | 123423 |
| 2025-06-03 | 5.71 | $5.71 | 178100 |
| 2025-06-02 | 5.70 | $5.67 | 143835 |
| 2025-05-30 | 5.70 | $5.72 | 141451 |
| 2025-05-29 | 5.69 | $5.69 | 161700 |
| 2025-05-28 | 5.69 | $5.67 | 126900 |
| 2025-05-27 | 5.68 | $5.69 | 191225 |
| 2025-05-23 | 5.68 | $5.65 | 175200 |
| 2025-05-22 | 5.68 | $5.67 | 170800 |
| 2025-05-21 | 5.67 | $5.66 | 294200 |
| 2025-05-20 | 5.67 | $5.73 | 163900 |
| 2025-05-19 | 5.65 | $5.68 | 86531 |
| 2025-05-16 | 5.64 | $5.69 | 194300 |
| 2025-05-15 | 5.62 | $5.62 | 389654 |
| 2025-05-14 | 5.62 | $5.66 | 220400 |
| 2025-05-13 | 5.60 | $5.63 | 166506 |
| 2025-05-12 | 5.59 | $5.62 | 154717 |
| 2025-05-09 | 5.58 | $5.59 | 96724 |
| 2025-05-08 | 5.57 | $5.62 | 99800 |
| 2025-05-07 | 5.56 | $5.59 | 559100 |
| 2025-05-06 | 5.55 | $5.57 | 187400 |
| 2025-05-05 | 5.55 | $5.58 | 160800 |
| 2025-05-02 | 5.54 | $5.62 | 180308 |
| 2025-05-01 | 5.52 | $5.56 | 122920 |
| 2025-04-30 | 5.51 | $5.63 | 292544 |
| 2025-04-29 | 5.48 | $5.62 | 263261 |
| 2025-04-28 | 5.45 | $5.55 | 170700 |
| 2025-04-25 | 5.43 | $5.53 | 118502 |
| 2025-04-24 | 5.41 | $5.52 | 156819 |
| 2025-04-23 | 5.40 | $5.48 | 199400 |
| 2025-04-22 | 5.39 | $5.47 | 152400 |
| 2025-04-21 | 5.37 | $5.39 | 228500 |
| 2025-04-17 | 5.38 | $5.45 | 104025 |
| 2025-04-16 | 5.37 | $5.42 | 236300 |
| 2025-04-15 | 5.37 | $5.46 | 288844 |
| 2025-04-14 | 5.36 | $5.36 | 259528 |
| 2025-04-11 | 5.37 | $5.28 | 235919 |
| 2025-04-10 | 5.39 | $5.24 | 230330 |
| 2025-04-09 | 5.44 | $5.40 | 261900 |
| 2025-04-08 | 5.45 | $5.10 | 339126 |
| 2025-04-07 | 5.53 | $5.09 | 293300 |
| 2025-04-04 | 5.63 | $5.25 | 401713 |
| 2025-04-03 | 5.71 | $5.59 | 286723 |
| 2025-04-02 | 5.72 | $5.70 | 203900 |
| 2025-04-01 | 5.72 | $5.68 | 227000 |
| 2025-03-31 | 5.72 | $5.77 | 281519 |
| 2025-03-28 | 5.71 | $5.74 | 228515 |
| 2025-03-27 | 5.69 | $5.72 | 168286 |
| 2025-03-26 | 5.68 | $5.70 | 227913 |
| 2025-03-25 | 5.67 | $5.73 | 569470 |
| 2025-03-24 | 5.65 | $5.69 | 105300 |
| 2025-03-21 | 5.63 | $5.66 | 106900 |
| 2025-03-20 | 5.62 | $5.67 | 130612 |
| 2025-03-19 | 5.60 | $5.67 | 147112 |
| 2025-03-18 | 5.59 | $5.62 | 204700 |
| 2025-03-17 | 5.58 | $5.61 | 211900 |
| 2025-03-14 | 5.56 | $5.58 | 194818 |
| 2025-03-13 | 5.56 | $5.50 | 110701 |
| 2025-03-12 | 5.57 | $5.55 | 113624 |
| 2025-03-11 | 5.57 | $5.55 | 224816 |
| 2025-03-10 | 5.57 | $5.55 | 302900 |
| 2025-03-07 | 5.57 | $5.60 | 220967 |
| 2025-03-06 | 5.56 | $5.53 | 228239 |
| 2025-03-05 | 5.56 | $5.60 | 291000 |
| 2025-03-04 | 5.54 | $5.53 | 305372 |
| 2025-03-03 | 5.54 | $5.55 | 302208 |
| 2025-02-28 | 5.54 | $5.60 | 249600 |
| 2025-02-27 | 5.52 | $5.54 | 126744 |
| 2025-02-26 | 5.51 | $5.54 | 140100 |
| 2025-02-25 | 5.51 | $5.55 | 162937 |
| 2025-02-24 | 5.49 | $5.53 | 207800 |
| 2025-02-21 | 5.48 | $5.51 | 160829 |
| 2025-02-20 | 5.48 | $5.49 | 170400 |
| 2025-02-19 | 5.47 | $5.53 | 176200 |
| 2025-02-18 | 5.46 | $5.51 | 222046 |
| 2025-02-14 | 5.45 | $5.48 | 151300 |
| 2025-02-13 | 5.44 | $5.48 | 151200 |
| 2025-02-12 | 5.44 | $5.45 | 185828 |
| 2025-02-11 | 5.43 | $5.44 | 186500 |
| 2025-02-10 | 5.43 | $5.41 | 254135 |
| 2025-02-07 | 5.44 | $5.42 | 195005 |
| 2025-02-06 | 5.45 | $5.45 | 308712 |
| 2025-02-05 | 5.44 | $5.44 | 188600 |
| 2025-02-04 | 5.45 | $5.43 | 181940 |
| 2025-02-03 | 5.45 | $5.41 | 231141 |
| 2025-01-31 | 5.46 | $5.45 | 357100 |
| 2025-01-30 | 5.46 | $5.47 | 437500 |
| 2025-01-29 | 5.46 | $5.46 | 456105 |
| 2025-01-28 | 5.46 | $5.49 | 301900 |
| 2025-01-27 | 5.45 | $5.49 | 322024 |
| 2025-01-24 | 5.44 | $5.53 | 202631 |
| 2025-01-23 | 5.43 | $5.49 | 127500 |
| 2025-01-22 | 5.42 | $5.46 | 192700 |
| 2025-01-21 | 5.41 | $5.53 | 252900 |
| 2025-01-17 | 5.39 | $5.48 | 1.7M |
| 2025-01-16 | 5.37 | $5.45 | 328500 |
| 2025-01-15 | 5.36 | $5.42 | 375800 |
| 2025-01-14 | 5.35 | $5.34 | 343910 |
| 2025-01-13 | 5.36 | $5.28 | 515000 |
| 2025-01-10 | 5.38 | $5.33 | 209517 |
| 2025-01-08 | 5.40 | $5.38 | 294713 |
| 2025-01-07 | 5.41 | $5.34 | 190927 |
| 2025-01-06 | 5.43 | $5.40 | 281700 |
| 2025-01-03 | 5.44 | $5.46 | 327603 |
| 2025-01-02 | 5.44 | $5.41 | 220932 |
| 2024-12-31 | 5.45 | $5.42 | 190300 |
| 2024-12-30 | 5.46 | $5.38 | 191900 |
| 2024-12-27 | 5.48 | $5.51 | 189700 |
| 2024-12-26 | 5.48 | $5.53 | 205728 |
| 2024-12-24 | 5.47 | $5.51 | 91545 |
| 2024-12-23 | 5.46 | $5.45 | 217100 |
| 2024-12-20 | 5.47 | $5.45 | 184700 |
| 2024-12-19 | 5.48 | $5.34 | 239400 |
| 2024-12-18 | 5.51 | $5.39 | 154711 |
| 2024-12-17 | 5.54 | $5.46 | 204845 |
| 2024-12-16 | 5.55 | $5.53 | 240408 |
| 2024-12-13 | 5.56 | $5.52 | 199000 |
| 2024-12-12 | 5.56 | $5.48 | 183500 |
| 2024-12-11 | 5.58 | $5.53 | 143944 |
| 2024-12-10 | 5.59 | $5.54 | 218129 |
| 2024-12-09 | 5.60 | $5.54 | 183318 |
| 2024-12-06 | 5.61 | $5.61 | 144900 |
| 2024-12-05 | 5.61 | $5.61 | 216002 |
| 2024-12-04 | 5.60 | $5.59 | 194704 |
| 2024-12-03 | 5.60 | $5.63 | 201304 |
| 2024-12-02 | 5.59 | $5.60 | 174307 |
| 2024-11-29 | 5.58 | $5.65 | 117324 |
| 2024-11-27 | 5.57 | $5.62 | 176400 |
| 2024-11-26 | 5.55 | $5.59 | 173300 |
| 2024-11-25 | 5.55 | $5.62 | 235300 |
| 2024-11-22 | 5.53 | $5.56 | 211227 |
| 2024-11-21 | 5.52 | $5.56 | 329600 |
| 2024-11-20 | 5.51 | $5.54 | 220235 |
| 2024-11-19 | 5.51 | $5.58 | 247100 |
| 2024-11-18 | 5.49 | $5.55 | 207344 |
| 2024-11-15 | 5.48 | $5.51 | 278448 |
| 2024-11-14 | 5.48 | $5.52 | 157800 |
| 2024-11-13 | 5.47 | $5.49 | 152632 |
| 2024-11-12 | 5.47 | $5.52 | 176533 |
| 2024-11-11 | 5.46 | $5.55 | 181300 |
| 2024-11-08 | 5.45 | $5.51 | 110400 |
| 2024-11-07 | 5.44 | $5.52 | 249123 |
| 2024-11-06 | 5.43 | $5.45 | 272027 |
| 2024-11-05 | 5.43 | $5.40 | 169700 |
| 2024-11-04 | 5.44 | $5.35 | 345900 |
| 2024-11-01 | 5.47 | $5.40 | 156544 |
| 2024-10-31 | 5.49 | $5.41 | 262100 |
| 2024-10-30 | 5.51 | $5.44 | 222003 |
| 2024-10-29 | 5.53 | $5.42 | 172800 |
| 2024-10-28 | 5.55 | $5.43 | 346529 |
| 2024-10-25 | 5.58 | $5.46 | 1.0M |
| 2024-10-24 | 5.60 | $5.62 | 165524 |
| 2024-10-23 | 5.60 | $5.57 | 94100 |
| 2024-10-22 | 5.60 | $5.65 | 160500 |
| 2024-10-21 | 5.59 | $5.63 | 303819 |
| 2024-10-18 | 5.58 | $5.62 | 144700 |
| 2024-10-17 | 5.58 | $5.62 | 157300 |
| 2024-10-16 | 5.57 | $5.57 | 252111 |
| 2024-10-15 | 5.56 | $5.54 | 268600 |
| 2024-10-14 | 5.57 | $5.60 | 158214 |
| 2024-10-11 | 5.56 | $5.60 | 155800 |
| 2024-10-10 | 5.56 | $5.55 | 470730 |
| 2024-10-09 | 5.56 | $5.58 | 131500 |
| 2024-10-08 | 5.56 | $5.52 | 147200 |
| 2024-10-07 | 5.56 | $5.49 | 189400 |
| 2024-10-04 | 5.58 | $5.52 | 283746 |
| 2024-10-03 | 5.59 | $5.51 | 309603 |
| 2024-10-02 | 5.61 | $5.55 | 233300 |
| 2024-10-01 | 5.62 | $5.55 | 512622 |
| 2024-09-30 | 5.63 | $5.64 | 343120 |
| 2024-09-27 | 5.63 | $5.60 | 223800 |
| 2024-09-26 | 5.63 | $5.64 | 267800 |
| 2024-09-25 | 5.63 | $5.57 | 221700 |
| 2024-09-24 | 5.63 | $5.65 | 98800 |
| 2024-09-23 | 5.63 | $5.63 | 86100 |
| 2024-09-20 | 5.62 | $5.57 | 114120 |
| 2024-09-19 | 5.63 | $5.64 | 181600 |
| 2024-09-18 | 5.62 | $5.61 | 184426 |
| 2024-09-17 | 5.62 | $5.64 | 152821 |
| 2024-09-16 | 5.61 | $5.63 | 140809 |
| 2024-09-13 | 5.60 | $5.61 | 129500 |
| 2024-09-12 | 5.60 | $5.54 | 180400 |
| 2024-09-11 | 5.61 | $5.55 | 207000 |
| 2024-09-10 | 5.61 | $5.54 | 271700 |
| 2024-09-09 | 5.62 | $5.60 | 109400 |
| 2024-09-06 | 5.62 | $5.52 | 219336 |
| 2024-09-05 | 5.64 | $5.60 | 146916 |
| 2024-09-04 | 5.64 | $5.59 | 159600 |
| 2024-09-03 | 5.64 | $5.58 | 173700 |
| 2024-08-30 | 5.65 | $5.64 | 246000 |
| 2024-08-29 | 5.64 | $5.60 | 177700 |
| 2024-08-28 | 5.64 | $5.58 | 384857 |
| 2024-08-27 | 5.64 | $5.67 | 206114 |
| 2024-08-26 | 5.63 | $5.68 | 198300 |
| 2024-08-23 | 5.60 | $5.59 | 146333 |
| 2024-08-22 | 5.60 | $5.59 | 224128 |
| 2024-08-21 | 5.59 | $5.57 | 175300 |
| 2024-08-20 | 5.58 | $5.55 | 188200 |
| 2024-08-19 | 5.58 | $5.59 | 291200 |
| 2024-08-16 | 5.57 | $5.62 | 203341 |
| 2024-08-15 | 5.55 | $5.61 | 172700 |
| 2024-08-14 | 5.52 | $5.56 | 236517 |
| 2024-08-13 | 5.51 | $5.51 | 228200 |
| 2024-08-12 | 5.50 | $5.48 | 169507 |
| 2024-08-09 | 5.50 | $5.50 | 208300 |
| 2024-08-08 | 5.49 | $5.51 | 191900 |
| 2024-08-07 | 5.47 | $5.37 | 371315 |
| 2024-08-06 | 5.49 | $5.36 | 254613 |
| 2024-08-05 | 5.50 | $5.30 | 234907 |
| 2024-08-02 | 5.53 | $5.44 | 364100 |
| 2024-08-01 | 5.54 | $5.52 | 450439 |
| 2024-07-31 | 5.53 | $5.62 | 233424 |
| 2024-07-30 | 5.50 | $5.57 | 266606 |
| 2024-07-29 | 5.47 | $5.57 | 527508 |
| 2024-07-26 | 5.44 | $5.52 | 233200 |
| 2024-07-25 | 5.41 | $5.45 | 206348 |
| 2024-07-24 | 5.39 | $5.42 | 358400 |
| 2024-07-23 | 5.37 | $5.41 | 333600 |
| 2024-07-22 | 5.35 | $5.46 | 257500 |
| 2024-07-19 | 5.32 | $5.52 | 2.6M |
| 2024-07-18 | 5.27 | $5.39 | 495800 |
| 2024-07-17 | 5.24 | $5.36 | 448437 |
| 2024-07-16 | 5.21 | $5.30 | 733203 |
| 2024-07-15 | 5.19 | $5.31 | 706204 |
| 2024-07-12 | 5.16 | $5.21 | 192700 |
| 2024-07-11 | 5.15 | $5.18 | 205508 |
| 2024-07-10 | 5.14 | $5.14 | 153900 |
| 2024-07-09 | 5.14 | $5.12 | 176027 |
| 2024-07-08 | 5.14 | $5.11 | 154600 |
| 2024-07-05 | 5.15 | $5.15 | 131343 |
| 2024-07-03 | 5.15 | $5.16 | 138831 |
| 2024-07-02 | 5.15 | $5.18 | 262183 |
| 2024-07-01 | 5.14 | $5.10 | 445308 |
| 2024-06-28 | 5.15 | $5.14 | 311016 |
| 2024-06-27 | 5.15 | $5.17 | 80000 |
| 2024-06-26 | 5.14 | $5.16 | 130918 |
| 2024-06-25 | 5.14 | $5.18 | 205900 |
| 2024-06-24 | 5.13 | $5.16 | 132600 |
| 2024-06-21 | 5.13 | $5.17 | 129326 |
| 2024-06-20 | 5.12 | $5.14 | 187838 |
| 2024-06-18 | 5.11 | $5.13 | 130000 |
| 2024-06-17 | 5.11 | $5.11 | 283013 |
| 2024-06-14 | 5.12 | $5.06 | 190812 |
| 2024-06-13 | 5.13 | $5.11 | 112300 |
| 2024-06-12 | 5.13 | $5.12 | 120800 |
| 2024-06-11 | 5.14 | $5.11 | 158413 |
| 2024-06-10 | 5.15 | $5.11 | 177200 |
| 2024-06-07 | 5.15 | $5.13 | 150500 |
| 2024-06-06 | 5.16 | $5.14 | 257300 |
| 2024-06-05 | 5.16 | $5.17 | 259600 |
| 2024-06-04 | 5.16 | $5.13 | 257400 |
| 2024-06-03 | 5.17 | $5.16 | 126650 |
| 2024-05-31 | 5.17 | $5.15 | 248700 |
| 2024-05-30 | 5.17 | $5.12 | 207500 |
| 2024-05-29 | 5.18 | $5.12 | 179400 |
| 2024-05-28 | 5.19 | $5.16 | 143134 |
| 2024-05-24 | 5.20 | $5.16 | 205700 |
| 2024-05-23 | 5.20 | $5.17 | 214727 |
| 2024-05-22 | 5.21 | $5.23 | 138442 |
| 2024-05-21 | 5.20 | $5.24 | 138300 |
| 2024-05-20 | 5.19 | $5.22 | 159344 |
| 2024-05-17 | 5.18 | $5.19 | 223025 |
| 2024-05-16 | 5.18 | $5.21 | 261700 |
| 2024-05-15 | 5.17 | $5.22 | 213700 |
| 2024-05-14 | 5.15 | $5.19 | 203500 |
| 2024-05-13 | 5.14 | $5.15 | 133300 |
| 2024-05-10 | 5.14 | $5.17 | 121423 |
| 2024-05-09 | 5.14 | $5.17 | 224433 |
| 2024-05-08 | 5.13 | $5.15 | 128000 |
| 2024-05-07 | 5.13 | $5.13 | 246600 |
| 2024-05-06 | 5.12 | $5.13 | 197100 |
| 2024-05-03 | 5.12 | $5.13 | 277718 |
| 2024-05-02 | 5.12 | $5.09 | 239249 |
| 2024-05-01 | 5.13 | $5.06 | 367522 |
| 2024-04-30 | 5.15 | $5.13 | 240514 |
| 2024-04-29 | 5.15 | $5.20 | 209814 |
| 2024-04-26 | 5.14 | $5.24 | 271790 |
| 2024-04-25 | 5.12 | $5.21 | 714434 |
| 2024-04-24 | 5.10 | $5.18 | 257800 |
| 2024-04-23 | 5.08 | $5.20 | 301237 |
| 2024-04-22 | 5.06 | $5.14 | 266000 |
| 2024-04-19 | 5.05 | $5.00 | 192438 |
| 2024-04-18 | 5.06 | $5.01 | 86500 |
| 2024-04-17 | 5.08 | $5.01 | 87400 |
| 2024-04-16 | 5.10 | $5.00 | 258500 |
| 2024-04-15 | 5.12 | $5.01 | 388920 |
| 2024-04-12 | 5.15 | $5.04 | 134611 |
| 2024-04-11 | 5.17 | $5.11 | 297918 |
| 2024-04-10 | 5.18 | $5.13 | 296843 |
| 2024-04-09 | 5.19 | $5.14 | 259500 |
| 2024-04-08 | 5.20 | $5.16 | 227100 |
| 2024-04-05 | 5.21 | $5.15 | 147500 |
| 2024-04-04 | 5.22 | $5.14 | 220200 |
| 2024-04-03 | 5.24 | $5.17 | 205831 |
| 2024-04-02 | 5.24 | $5.15 | 303621 |
| 2024-04-01 | 5.26 | $5.23 | 188648 |
| 2024-03-28 | 5.26 | $5.30 | 402501 |
| 2024-03-27 | 5.25 | $5.27 | 207200 |
| 2024-03-26 | 5.23 | $5.26 | 361700 |
| 2024-03-25 | 5.22 | $5.22 | 129300 |
| 2024-03-22 | 5.22 | $5.25 | 139100 |
| 2024-03-21 | 5.21 | $5.25 | 227805 |
| 2024-03-20 | 5.19 | $5.24 | 296800 |
| 2024-03-19 | 5.18 | $5.22 | 161046 |
| 2024-03-18 | 5.17 | $5.22 | 240200 |
| 2024-03-15 | 5.15 | $5.19 | 253600 |
| 2024-03-14 | 5.14 | $5.14 | 136500 |
| 2024-03-13 | 5.14 | $5.16 | 206400 |
| 2024-03-12 | 5.13 | $5.18 | 325805 |
| 2024-03-11 | 5.12 | $5.12 | 138100 |
| 2024-03-08 | 5.11 | $5.09 | 245700 |
| 2024-03-07 | 5.12 | $5.14 | 209012 |
| 2024-03-06 | 5.11 | $5.11 | 137036 |
| 2024-03-05 | 5.11 | $5.09 | 263115 |
| 2024-03-04 | 5.11 | $5.10 | 94000 |
| 2024-03-01 | 5.11 | $5.12 | 118100 |
| 2024-02-29 | 5.11 | $5.10 | 161601 |
| 2024-02-28 | 5.11 | $5.10 | 154046 |
| 2024-02-27 | 5.11 | $5.14 | 160938 |
| 2024-02-26 | 5.10 | $5.09 | 137900 |
| 2024-02-23 | 5.10 | $5.12 | 121220 |
| 2024-02-22 | 5.10 | $5.10 | 120700 |
| 2024-02-21 | 5.09 | $5.10 | 118800 |
| 2024-02-20 | 5.09 | $5.09 | 218343 |
| 2024-02-16 | 5.09 | $5.06 | 166938 |
| 2024-02-15 | 5.09 | $5.07 | 182841 |
| 2024-02-14 | 5.09 | $5.05 | 243733 |
| 2024-02-13 | 5.10 | $5.05 | 416300 |
| 2024-02-12 | 5.11 | $5.12 | 223736 |
| 2024-02-09 | 5.10 | $5.11 | 151400 |
| 2024-02-08 | 5.10 | $5.11 | 253530 |
| 2024-02-07 | 5.10 | $5.08 | 189700 |
| 2024-02-06 | 5.10 | $5.06 | 201822 |
| 2024-02-05 | 5.10 | $5.04 | 177740 |
| 2024-02-02 | 5.11 | $5.04 | 197940 |
| 2024-02-01 | 5.12 | $5.06 | 234525 |
| 2024-01-31 | 5.13 | $5.05 | 420800 |
| 2024-01-30 | 5.14 | $5.11 | 196500 |
| 2024-01-29 | 5.14 | $5.14 | 188700 |
| 2024-01-26 | 5.13 | $5.12 | 302202 |
| 2024-01-25 | 5.13 | $5.13 | 187100 |
| 2024-01-24 | 5.12 | $5.13 | 161322 |
| 2024-01-23 | 5.11 | $5.12 | 188300 |
| 2024-01-22 | 5.10 | $5.11 | 178000 |
| 2024-01-19 | 5.09 | $5.09 | 119700 |
| 2024-01-18 | 5.09 | $5.13 | 219200 |
| 2024-01-17 | 5.07 | $5.11 | 420449 |
| 2024-01-16 | 5.06 | $5.07 | 168214 |
| 2024-01-12 | 5.05 | $5.12 | 195651 |
| 2024-01-11 | 5.03 | $5.10 | 307800 |
| 2024-01-10 | 5.01 | $5.07 | 227600 |
| 2024-01-09 | 4.99 | $5.04 | 396543 |
| 2024-01-08 | 4.98 | $5.00 | 213346 |
| 2024-01-05 | 4.97 | $4.97 | 199100 |
| 2024-01-04 | 4.97 | $4.93 | 402400 |
| 2024-01-03 | 4.98 | $4.90 | 138306 |
| 2024-01-02 | 4.99 | $4.96 | 154700 |
| 2023-12-29 | 5.00 | $4.97 | 233840 |
| 2023-12-28 | 5.00 | $4.99 | 351600 |
| 2023-12-27 | 4.99 | $5.01 | 316705 |
| 2023-12-26 | 4.99 | $5.00 | 223000 |
| 2023-12-22 | 4.98 | $4.96 | 243934 |
| 2023-12-21 | 4.98 | $4.99 | 234000 |
| 2023-12-20 | 4.97 | $4.94 | 248832 |
| 2023-12-19 | 4.97 | $5.01 | 280233 |
| 2023-12-18 | 4.96 | $4.96 | 234700 |
| 2023-12-15 | 4.96 | $4.99 | 277200 |
| 2023-12-14 | 4.95 | $5.00 | 348740 |
| 2023-12-13 | 4.93 | $4.97 | 344821 |
| 2023-12-12 | 4.92 | $4.90 | 218300 |
| 2023-12-11 | 4.92 | $4.91 | 144300 |
| 2023-12-08 | 4.92 | $4.89 | 148200 |
| 2023-12-07 | 4.92 | $4.93 | 261824 |
| 2023-12-06 | 4.92 | $4.91 | 333300 |
| 2023-12-05 | 4.91 | $4.91 | 259341 |
| 2023-12-04 | 4.91 | $4.87 | 332281 |
| 2023-12-01 | 4.92 | $4.92 | 249819 |
| 2023-11-30 | 4.91 | $4.95 | 208412 |
| 2023-11-29 | 4.90 | $4.95 | 193912 |
| 2023-11-28 | 4.89 | $4.92 | 149600 |
| 2023-11-27 | 4.88 | $4.92 | 217848 |
| 2023-11-24 | 4.86 | $4.93 | 102900 |
| 2023-11-22 | 4.85 | $4.89 | 401237 |
| 2023-11-21 | 4.84 | $4.86 | 249209 |
| 2023-11-20 | 4.83 | $4.87 | 294400 |
| 2023-11-17 | 4.83 | $4.82 | 247800 |
| 2023-11-16 | 4.83 | $4.82 | 935200 |
| 2023-11-15 | 4.83 | $4.89 | 321700 |
| 2023-11-14 | 4.82 | $4.90 | 211600 |
| 2023-11-13 | 4.80 | $4.87 | 112735 |
| 2023-11-10 | 4.78 | $4.84 | 267349 |
| 2023-11-09 | 4.78 | $4.76 | 214700 |
| 2023-11-08 | 4.78 | $4.78 | 895000 |
| 2023-11-07 | 4.78 | $4.83 | 191401 |
| 2023-11-06 | 4.78 | $4.85 | 221000 |
| 2023-11-03 | 4.76 | $4.88 | 229200 |
| 2023-11-02 | 4.74 | $4.92 | 307614 |
| 2023-11-01 | 4.71 | $4.79 | 364300 |
| 2023-10-31 | 4.70 | $4.75 | 323831 |
| 2023-10-30 | 4.70 | $4.70 | 204521 |
| 2023-10-27 | 4.71 | $4.66 | 192623 |
| 2023-10-26 | 4.73 | $4.68 | 302420 |
| 2023-10-25 | 4.75 | $4.70 | 223224 |
| 2023-10-24 | 4.76 | $4.74 | 235200 |
| 2023-10-23 | 4.78 | $4.75 | 225100 |
| 2023-10-20 | 4.79 | $4.77 | 154408 |
| 2023-10-19 | 4.80 | $4.81 | 179425 |
| 2023-10-18 | 4.80 | $4.85 | 160920 |
| 2023-10-17 | 4.80 | $4.87 | 313137 |
| 2023-10-16 | 4.79 | $4.88 | 223000 |
| 2023-10-13 | 4.78 | $4.80 | 146102 |
| 2023-10-12 | 4.78 | $4.80 | 176641 |
| 2023-10-11 | 4.79 | $4.84 | 193700 |
| 2023-10-10 | 4.79 | $4.82 | 133500 |
| 2023-10-09 | 4.79 | $4.79 | 120000 |
| 2023-10-06 | 4.80 | $4.76 | 206300 |
| 2023-10-05 | 4.82 | $4.74 | 519000 |
| 2023-10-04 | 4.85 | $4.74 | 520100 |
| 2023-10-03 | 4.88 | $4.76 | 186628 |
| 2023-10-02 | 4.91 | $4.81 | 280041 |
| 2023-09-29 | 4.93 | $4.90 | 359638 |
| 2023-09-28 | 4.95 | $4.90 | 492335 |
| 2023-09-27 | 4.96 | $4.94 | 297700 |
| 2023-09-26 | 4.97 | $4.94 | 350000 |
| 2023-09-25 | 4.98 | $4.98 | 148209 |
| 2023-09-22 | 4.98 | $5.01 | 227700 |
| 2023-09-21 | 4.98 | $4.98 | 131800 |
| 2023-09-20 | 4.98 | $5.02 | 194837 |
| 2023-09-19 | 4.98 | $5.01 | 177700 |
| 2023-09-18 | 4.98 | $5.01 | 210813 |
| 2023-09-15 | 4.97 | $4.96 | 466900 |
| 2023-09-14 | 4.98 | $4.98 | 299000 |
| 2023-09-13 | 4.99 | $4.95 | 143304 |
| 2023-09-12 | 5.00 | $4.97 | 311818 |
| 2023-09-11 | 5.01 | $4.97 | 215715 |
| 2023-09-08 | 5.02 | $4.99 | 176410 |
| 2023-09-07 | 5.03 | $4.97 | 133700 |
| 2023-09-06 | 5.05 | $4.98 | 186100 |
| 2023-09-05 | 5.07 | $5.03 | 147643 |
| 2023-09-01 | 5.08 | $5.06 | 114200 |
| 2023-08-31 | 5.08 | $5.08 | 241014 |
| 2023-08-30 | 5.08 | $5.14 | 208703 |
| 2023-08-29 | 5.07 | $5.13 | 177524 |
| 2023-08-28 | 5.06 | $5.09 | 71814 |
| 2023-08-25 | 5.06 | $5.08 | 95702 |
| 2023-08-24 | 5.06 | $5.04 | 145647 |
| 2023-08-23 | 5.06 | $5.10 | 73200 |
| 2023-08-22 | 5.06 | $5.03 | 108029 |
| 2023-08-21 | 5.06 | $5.06 | 110158 |
| 2023-08-18 | 5.07 | $5.03 | 64305 |
| 2023-08-17 | 5.08 | $5.03 | 115900 |
| 2023-08-16 | 5.09 | $5.05 | 187768 |
| 2023-08-15 | 5.10 | $5.05 | 173142 |
| 2023-08-14 | 5.12 | $5.12 | 130517 |
| 2023-08-11 | 5.12 | $5.10 | 201900 |
| 2023-08-10 | 5.12 | $5.13 | 157900 |
| 2023-08-09 | 5.12 | $5.07 | 244012 |
| 2023-08-08 | 5.13 | $5.08 | 233207 |
| 2023-08-07 | 5.14 | $5.11 | 317417 |
| 2023-08-04 | 5.15 | $5.07 | 311325 |
| 2023-08-03 | 5.17 | $5.10 | 318200 |
| 2023-08-02 | 5.18 | $5.10 | 345900 |
| 2023-08-01 | 5.19 | $5.13 | 189800 |
| 2023-07-31 | 5.20 | $5.21 | 233043 |
| 2023-07-28 | 5.20 | $5.23 | 230704 |
| 2023-07-27 | 5.19 | $5.16 | 336843 |
| 2023-07-26 | 5.19 | $5.20 | 90100 |
| 2023-07-25 | 5.18 | $5.21 | 95700 |
| 2023-07-24 | 5.17 | $5.19 | 209100 |
| 2023-07-21 | 5.17 | $5.18 | 184532 |
| 2023-07-20 | 5.16 | $5.17 | 239200 |
| 2023-07-19 | 5.15 | $5.16 | 164600 |
| 2023-07-18 | 5.15 | $5.14 | 279100 |
| 2023-07-17 | 5.15 | $5.13 | 370800 |
| 2023-07-14 | 5.15 | $5.13 | 224000 |
| 2023-07-13 | 5.15 | $5.19 | 153500 |
| 2023-07-12 | 5.14 | $5.16 | 137600 |
| 2023-07-11 | 5.14 | $5.11 | 112100 |
| 2023-07-10 | 5.14 | $5.11 | 180200 |
| 2023-07-07 | 5.14 | $5.08 | 423743 |
| 2023-07-06 | 5.15 | $5.17 | 246600 |
| 2023-07-05 | 5.14 | $5.20 | 255000 |
| 2023-07-03 | 5.13 | $5.23 | 231526 |
| 2023-06-30 | 5.10 | $5.14 | 234700 |
| 2023-06-29 | 5.09 | $5.14 | 206541 |
| 2023-06-28 | 5.08 | $5.09 | 158900 |
| 2023-06-27 | 5.08 | $5.08 | 171502 |
| 2023-06-26 | 5.07 | $5.08 | 150147 |
| 2023-06-23 | 5.07 | $5.08 | 111746 |
| 2023-06-22 | 5.07 | $5.08 | 78500 |
| 2023-06-21 | 5.07 | $5.10 | 102907 |
| 2023-06-20 | 5.06 | $5.10 | 111136 |
| 2023-06-16 | 5.05 | $5.15 | 184615 |
| 2023-06-15 | 5.03 | $5.10 | 200900 |
| 2023-06-14 | 5.02 | $5.05 | 149359 |
| 2023-06-13 | 5.01 | $5.07 | 178100 |
| 2023-06-12 | 5.00 | $5.05 | 159500 |
| 2023-06-09 | 4.99 | $5.02 | 117422 |
| 2023-06-08 | 4.99 | $5.05 | 199428 |
| 2023-06-07 | 4.99 | $5.00 | 232202 |
| 2023-06-06 | 4.99 | $5.03 | 192100 |
| 2023-06-05 | 4.98 | $4.99 | 90106 |
| 2023-06-02 | 4.99 | $5.00 | 186000 |
| 2023-06-01 | 4.99 | $4.92 | 171900 |
| 2023-05-31 | 5.01 | $4.92 | 191600 |
| 2023-05-30 | 5.03 | $4.98 | 115831 |
| 2023-05-26 | 5.05 | $5.01 | 146700 |
| 2023-05-25 | 5.06 | $5.00 | 215000 |
| 2023-05-24 | 5.07 | $5.03 | 171115 |
| 2023-05-23 | 5.08 | $5.02 | 230021 |
| 2023-05-22 | 5.10 | $5.08 | 128400 |
| 2023-05-19 | 5.10 | $5.09 | 125200 |
| 2023-05-18 | 5.10 | $5.08 | 220700 |
| 2023-05-17 | 5.11 | $5.12 | 118800 |
| 2023-05-16 | 5.11 | $5.12 | 149016 |
| 2023-05-15 | 5.10 | $5.16 | 193590 |
| 2023-05-12 | 5.09 | $5.10 | 86201 |
| 2023-05-11 | 5.09 | $5.10 | 147400 |
| 2023-05-10 | 5.09 | $5.10 | 172900 |
| 2023-05-09 | 5.09 | $5.09 | 110822 |
| 2023-05-08 | 5.09 | $5.07 | 243905 |
| 2023-05-05 | 5.10 | $5.07 | 131400 |
| 2023-05-04 | 5.11 | $5.04 | 163600 |
| 2023-05-03 | 5.12 | $5.06 | 156600 |
| 2023-05-02 | 5.14 | $5.09 | 155400 |
| 2023-05-01 | 5.15 | $5.16 | 116935 |
| 2023-04-28 | 5.14 | $5.18 | 247587 |
| 2023-04-27 | 5.14 | $5.17 | 307123 |
| 2023-04-26 | 5.13 | $5.14 | 198342 |
| 2023-04-25 | 5.13 | $5.11 | 169800 |
| 2023-04-24 | 5.13 | $5.17 | 271725 |
| 2023-04-21 | 5.12 | $5.14 | 132200 |
| 2023-04-20 | 5.12 | $5.17 | 145341 |
| 2023-04-19 | 5.10 | $5.13 | 114408 |
| 2023-04-18 | 5.10 | $5.17 | 194914 |
| 2023-04-17 | 5.09 | $5.15 | 184100 |
| 2023-04-14 | 5.08 | $5.13 | 237535 |
| 2023-04-13 | 5.07 | $5.17 | 127224 |
| 2023-04-12 | 5.05 | $5.15 | 108400 |
| 2023-04-11 | 5.03 | $5.13 | 135901 |
| 2023-04-10 | 5.02 | $5.11 | 196118 |
| 2023-04-06 | 5.01 | $5.11 | 237433 |
| 2023-04-05 | 4.99 | $5.04 | 461207 |
| 2023-04-04 | 4.99 | $5.05 | 450000 |
| 2023-04-03 | 4.99 | $5.07 | 269500 |
| 2023-03-31 | 4.99 | $5.10 | 347847 |
| 2023-03-30 | 4.97 | $5.08 | 181600 |
| 2023-03-29 | 4.96 | $5.06 | 203439 |
| 2023-03-28 | 4.95 | $5.00 | 196736 |
| 2023-03-27 | 4.96 | $5.02 | 276512 |
| 2023-03-24 | 4.96 | $4.94 | 271145 |
| 2023-03-23 | 4.98 | $4.96 | 224749 |
| 2023-03-22 | 5.00 | $4.99 | 242325 |
| 2023-03-21 | 5.02 | $5.01 | 249200 |
| 2023-03-20 | 5.04 | $4.96 | 242915 |
| 2023-03-17 | 5.07 | $4.91 | 213318 |
| 2023-03-16 | 5.12 | $5.03 | 474109 |
| 2023-03-15 | 5.15 | $4.97 | 864535 |
| 2023-03-14 | 5.20 | $5.08 | 357511 |
| 2023-03-13 | 5.23 | $5.03 | 616131 |
| 2023-03-10 | 5.28 | $5.18 | 172508 |
| 2023-03-09 | 5.31 | $5.22 | 202044 |
| 2023-03-08 | 5.33 | $5.31 | 128721 |
| 2023-03-07 | 5.34 | $5.26 | 170547 |
| 2023-03-06 | 5.36 | $5.31 | 248235 |
| 2023-03-03 | 5.37 | $5.33 | 222300 |
| 2023-03-02 | 5.38 | $5.29 | 355533 |
| 2023-03-01 | 5.40 | $5.31 | 261816 |
| 2023-02-28 | 5.42 | $5.35 | 326200 |
| 2023-02-27 | 5.43 | $5.41 | 126224 |
| 2023-02-24 | 5.44 | $5.35 | 193400 |
| 2023-02-23 | 5.45 | $5.45 | 177900 |
| 2023-02-22 | 5.45 | $5.45 | 284803 |
| 2023-02-21 | 5.45 | $5.42 | 221300 |
| 2023-02-17 | 5.45 | $5.45 | 125500 |
| 2023-02-16 | 5.45 | $5.46 | 281200 |
| 2023-02-15 | 5.45 | $5.46 | 240100 |
| 2023-02-14 | 5.44 | $5.44 | 182214 |
| 2023-02-13 | 5.44 | $5.49 | 265743 |
| 2023-02-10 | 5.43 | $5.40 | 173328 |
| 2023-02-09 | 5.43 | $5.43 | 182100 |
| 2023-02-08 | 5.43 | $5.39 | 139535 |
| 2023-02-07 | 5.44 | $5.38 | 135130 |
| 2023-02-06 | 5.45 | $5.33 | 401200 |
| 2023-02-03 | 5.47 | $5.38 | 461239 |
| 2023-02-02 | 5.48 | $5.50 | 193300 |
| 2023-02-01 | 5.47 | $5.48 | 326300 |
| 2023-01-31 | 5.47 | $5.50 | 200925 |
| 2023-01-30 | 5.46 | $5.47 | 214300 |
| 2023-01-27 | 5.45 | $5.53 | 243316 |
| 2023-01-26 | 5.43 | $5.45 | 371548 |
| 2023-01-25 | 5.42 | $5.39 | 280012 |
| 2023-01-24 | 5.42 | $5.48 | 404400 |
| 2023-01-23 | 5.40 | $5.48 | 203933 |
| 2023-01-20 | 5.38 | $5.42 | 210900 |
| 2023-01-19 | 5.37 | $5.35 | 181300 |
| 2023-01-18 | 5.38 | $5.38 | 276737 |
| 2023-01-17 | 5.37 | $5.42 | 205000 |
| 2023-01-13 | 5.36 | $5.38 | 127115 |
| 2023-01-12 | 5.35 | $5.40 | 165200 |
| 2023-01-11 | 5.34 | $5.38 | 292300 |
| 2023-01-10 | 5.34 | $5.34 | 257800 |
| 2023-01-09 | 5.33 | $5.39 | 97700 |
| 2023-01-06 | 5.32 | $5.39 | 85047 |
| 2023-01-05 | 5.31 | $5.28 | 246100 |
| 2023-01-04 | 5.32 | $5.36 | 227400 |
| 2023-01-03 | 5.31 | $5.38 | 262600 |
| 2022-12-30 | 5.29 | $5.41 | 962442 |
| 2022-12-29 | 5.27 | $5.23 | 265202 |
| 2022-12-28 | 5.28 | $5.22 | 207200 |
| 2022-12-27 | 5.30 | $5.22 | 242600 |
| 2022-12-23 | 5.32 | $5.27 | 160904 |
| 2022-12-22 | 5.33 | $5.22 | 548300 |
| 2022-12-21 | 5.35 | $5.31 | 553900 |
| 2022-12-20 | 5.36 | $5.24 | 514903 |
| 2022-12-19 | 5.39 | $5.30 | 166204 |
| 2022-12-16 | 5.40 | $5.34 | 284218 |
| 2022-12-15 | 5.41 | $5.31 | 303800 |
| 2022-12-14 | 5.43 | $5.35 | 262137 |
| 2022-12-13 | 5.44 | $5.39 | 349112 |
| 2022-12-12 | 5.45 | $5.38 | 133000 |
| 2022-12-09 | 5.46 | $5.32 | 312300 |
| 2022-12-08 | 5.48 | $5.41 | 350100 |
| 2022-12-07 | 5.48 | $5.42 | 253635 |
| 2022-12-06 | 5.49 | $5.41 | 310372 |
| 2022-12-05 | 5.49 | $5.45 | 141934 |
| 2022-12-02 | 5.49 | $5.49 | 146729 |
| 2022-12-01 | 5.48 | $5.52 | 212828 |
| 2022-11-30 | 5.46 | $5.53 | 204900 |
| 2022-11-29 | 5.44 | $5.43 | 271504 |
| 2022-11-28 | 5.43 | $5.43 | 127245 |
| 2022-11-25 | 5.42 | $5.48 | 60636 |
| 2022-11-23 | 5.39 | $5.49 | 153500 |
| 2022-11-22 | 5.36 | $5.45 | 155343 |
| 2022-11-21 | 5.34 | $5.42 | 144304 |
| 2022-11-18 | 5.31 | $5.43 | 322056 |
| 2022-11-17 | 5.28 | $5.37 | 570100 |
| 2022-11-16 | 5.26 | $5.32 | 480035 |
| 2022-11-15 | 5.24 | $5.28 | 379742 |
| 2022-11-14 | 5.23 | $5.23 | 122447 |
| 2022-11-11 | 5.22 | $5.28 | 263112 |
| 2022-11-10 | 5.21 | $5.34 | 233433 |
| 2022-11-09 | 5.18 | $5.15 | 176836 |
| 2022-11-08 | 5.18 | $5.24 | 193900 |
| 2022-11-07 | 5.17 | $5.23 | 274200 |
| 2022-11-04 | 5.15 | $5.22 | 125939 |
| 2022-11-03 | 5.14 | $5.16 | 154319 |
| 2022-11-02 | 5.13 | $5.15 | 459300 |
| 2022-11-01 | 5.13 | $5.17 | 425002 |
| 2022-10-31 | 5.12 | $5.22 | 181700 |
| 2022-10-28 | 5.10 | $5.23 | 231647 |
| 2022-10-27 | 5.08 | $5.17 | 123717 |
| 2022-10-26 | 5.06 | $5.18 | 133028 |
| 2022-10-25 | 5.04 | $5.19 | 298678 |
| 2022-10-24 | 5.02 | $5.10 | 225148 |
| 2022-10-21 | 5.01 | $5.09 | 241614 |
| 2022-10-20 | 5.00 | $5.00 | 280140 |
| 2022-10-19 | 5.01 | $5.06 | 177624 |
| 2022-10-18 | 5.01 | $5.14 | 138800 |
| 2022-10-17 | 5.00 | $5.09 | 192213 |
| 2022-10-14 | 4.99 | $5.03 | 250212 |
| 2022-10-13 | 4.99 | $5.05 | 351800 |
| 2022-10-12 | 4.99 | $5.02 | 456909 |
| 2022-10-11 | 5.00 | $4.96 | 283325 |
| 2022-10-10 | 5.02 | $5.00 | 196000 |
| 2022-10-07 | 5.04 | $5.02 | 221400 |
| 2022-10-06 | 5.06 | $5.09 | 160010 |
| 2022-10-05 | 5.06 | $5.16 | 271746 |
| 2022-10-04 | 5.06 | $5.20 | 350843 |
| 2022-10-03 | 5.04 | $5.04 | 193537 |
| 2022-09-30 | 5.06 | $5.00 | 480432 |
| 2022-09-29 | 5.09 | $5.04 | 314111 |
| 2022-09-28 | 5.12 | $5.10 | 456500 |
| 2022-09-27 | 5.13 | $5.03 | 989643 |
| 2022-09-26 | 5.17 | $5.04 | 241404 |
| 2022-09-23 | 5.21 | $5.07 | 532400 |
| 2022-09-22 | 5.25 | $5.16 | 183600 |
| 2022-09-21 | 5.28 | $5.18 | 224200 |
| 2022-09-20 | 5.32 | $5.26 | 169000 |
| 2022-09-19 | 5.34 | $5.33 | 163800 |
| 2022-09-16 | 5.34 | $5.30 | 229600 |
| 2022-09-15 | 5.36 | $5.31 | 214936 |
| 2022-09-14 | 5.38 | $5.38 | 116500 |
| 2022-09-13 | 5.39 | $5.34 | 178739 |
| 2022-09-12 | 5.40 | $5.45 | 268500 |
| 2022-09-09 | 5.40 | $5.44 | 78321 |
| 2022-09-08 | 5.40 | $5.34 | 265400 |
| 2022-09-07 | 5.42 | $5.34 | 258937 |
| 2022-09-06 | 5.44 | $5.30 | 146316 |
| 2022-09-02 | 5.47 | $5.35 | 82120 |
| 2022-09-01 | 5.50 | $5.37 | 155414 |
| 2022-08-31 | 5.54 | $5.45 | 181129 |
| 2022-08-30 | 5.55 | $5.44 | 161454 |
| 2022-08-29 | 5.58 | $5.52 | 81300 |
| 2022-08-26 | 5.59 | $5.50 | 182400 |
| 2022-08-25 | 5.61 | $5.60 | 228811 |
| 2022-08-24 | 5.61 | $5.52 | 214260 |
| 2022-08-23 | 5.62 | $5.56 | 247800 |
| 2022-08-22 | 5.63 | $5.55 | 213300 |
| 2022-08-19 | 5.65 | $5.61 | 149800 |
| 2022-08-18 | 5.65 | $5.64 | 122200 |
| 2022-08-17 | 5.65 | $5.64 | 267700 |
| 2022-08-16 | 5.64 | $5.72 | 223100 |
| 2022-08-15 | 5.62 | $5.70 | 199676 |
| 2022-08-12 | 5.60 | $5.68 | 91400 |
| 2022-08-11 | 5.58 | $5.65 | 107809 |
| 2022-08-10 | 5.56 | $5.61 | 129300 |
| 2022-08-09 | 5.55 | $5.53 | 93216 |
| 2022-08-08 | 5.55 | $5.51 | 235237 |
| 2022-08-05 | 5.56 | $5.53 | 165043 |
| 2022-08-04 | 5.56 | $5.57 | 122100 |
| 2022-08-03 | 5.55 | $5.57 | 134009 |
| 2022-08-02 | 5.55 | $5.53 | 223600 |
| 2022-08-01 | 5.55 | $5.56 | 229305 |
| 2022-07-29 | 5.54 | $5.64 | 180106 |
| 2022-07-28 | 5.52 | $5.65 | 170539 |
| 2022-07-27 | 5.49 | $5.63 | 286200 |
| 2022-07-26 | 5.46 | $5.48 | 136903 |
| 2022-07-25 | 5.46 | $5.49 | 142300 |
| 2022-07-22 | 5.46 | $5.44 | 307836 |
| 2022-07-21 | 5.46 | $5.50 | 271419 |
| 2022-07-20 | 5.45 | $5.51 | 116293 |
| 2022-07-19 | 5.44 | $5.52 | 122243 |
| 2022-07-18 | 5.43 | $5.48 | 167700 |
| 2022-07-15 | 5.42 | $5.46 | 132700 |
| 2022-07-14 | 5.42 | $5.41 | 162900 |
| 2022-07-13 | 5.43 | $5.45 | 194800 |
| 2022-07-12 | 5.43 | $5.45 | 164300 |
| 2022-07-11 | 5.43 | $5.50 | 208920 |
| 2022-07-08 | 5.42 | $5.45 | 160833 |
| 2022-07-07 | 5.42 | $5.48 | 60600 |
| 2022-07-06 | 5.41 | $5.43 | 152200 |
| 2022-07-05 | 5.42 | $5.44 | 144049 |
| 2022-07-01 | 5.42 | $5.50 | 117800 |
| 2022-06-30 | 5.41 | $5.50 | 199100 |
| 2022-06-29 | 5.40 | $5.50 | 173646 |
| 2022-06-28 | 5.38 | $5.46 | 125844 |
| 2022-06-27 | 5.38 | $5.48 | 216339 |
| 2022-06-24 | 5.37 | $5.46 | 146414 |
| 2022-06-23 | 5.36 | $5.37 | 183500 |
| 2022-06-22 | 5.37 | $5.31 | 149614 |
| 2022-06-21 | 5.40 | $5.28 | 140003 |
| 2022-06-17 | 5.44 | $5.23 | 282100 |
| 2022-06-16 | 5.49 | $5.26 | 345044 |
| 2022-06-15 | 5.55 | $5.42 | 329600 |
| 2022-06-14 | 5.58 | $5.38 | 311600 |
| 2022-06-13 | 5.63 | $5.44 | 307223 |
| 2022-06-10 | 5.67 | $5.56 | 318600 |
| 2022-06-09 | 5.70 | $5.67 | 177600 |
| 2022-06-08 | 5.70 | $5.74 | 306839 |
| 2022-06-07 | 5.70 | $5.72 | 147300 |
| 2022-06-06 | 5.69 | $5.68 | 213216 |
| 2022-06-03 | 5.69 | $5.66 | 212700 |
| 2022-06-02 | 5.70 | $5.74 | 143600 |
| 2022-06-01 | 5.69 | $5.69 | 283901 |
| 2022-05-31 | 5.69 | $5.82 | 360700 |
| 2022-05-27 | 5.66 | $5.88 | 187607 |
| 2022-05-26 | 5.62 | $5.83 | 311827 |
| 2022-05-25 | 5.58 | $5.70 | 263324 |
| 2022-05-24 | 5.56 | $5.64 | 379430 |
| 2022-05-23 | 5.55 | $5.62 | 272300 |
| 2022-05-20 | 5.54 | $5.51 | 264500 |
| 2022-05-19 | 5.56 | $5.53 | 213145 |
| 2022-05-18 | 5.57 | $5.57 | 313700 |
| 2022-05-17 | 5.58 | $5.73 | 213217 |
| 2022-05-16 | 5.56 | $5.59 | 138912 |
| 2022-05-13 | 5.56 | $5.55 | 143200 |
| 2022-05-12 | 5.57 | $5.49 | 288700 |
| 2022-05-11 | 5.60 | $5.48 | 169500 |
| 2022-05-10 | 5.64 | $5.53 | 231000 |
| 2022-05-09 | 5.67 | $5.49 | 152900 |
| 2022-05-06 | 5.71 | $5.62 | 230700 |
| 2022-05-05 | 5.73 | $5.66 | 221332 |
| 2022-05-04 | 5.75 | $5.76 | 209000 |
| 2022-05-03 | 5.75 | $5.68 | 111332 |
| 2022-05-02 | 5.77 | $5.66 | 206000 |
| 2022-04-29 | 5.80 | $5.75 | 178938 |
| 2022-04-28 | 5.81 | $5.81 | 162400 |
| 2022-04-27 | 5.81 | $5.73 | 146900 |
| 2022-04-26 | 5.83 | $5.74 | 171800 |
| 2022-04-25 | 5.85 | $5.85 | 163749 |
| 2022-04-22 | 5.85 | $5.82 | 228742 |
| 2022-04-21 | 5.86 | $5.84 | 252019 |
| 2022-04-20 | 5.86 | $5.88 | 249900 |
| 2022-04-19 | 5.85 | $5.87 | 370628 |
| 2022-04-18 | 5.84 | $5.86 | 143100 |
| 2022-04-14 | 5.84 | $5.85 | 161525 |
| 2022-04-13 | 5.84 | $5.88 | 159547 |
| 2022-04-12 | 5.83 | $5.82 | 254600 |
| 2022-04-11 | 5.83 | $5.78 | 236500 |
| 2022-04-08 | 5.84 | $5.87 | 139000 |
| 2022-04-07 | 5.83 | $5.83 | 198200 |
| 2022-04-06 | 5.83 | $5.79 | 225824 |
| 2022-04-05 | 5.84 | $5.86 | 250200 |
| 2022-04-04 | 5.83 | $5.86 | 339947 |
| 2022-04-01 | 5.82 | $5.85 | 318508 |
| 2022-03-31 | 5.82 | $5.86 | 377700 |
| 2022-03-30 | 5.81 | $5.92 | 175976 |
| 2022-03-29 | 5.78 | $5.93 | 215500 |
| 2022-03-28 | 5.75 | $5.85 | 172300 |
| 2022-03-25 | 5.74 | $5.81 | 226900 |
| 2022-03-24 | 5.73 | $5.79 | 199938 |
| 2022-03-23 | 5.72 | $5.80 | 212446 |
| 2022-03-22 | 5.71 | $5.87 | 128940 |
| 2022-03-21 | 5.68 | $5.83 | 220300 |
| 2022-03-18 | 5.66 | $5.81 | 150427 |
| 2022-03-17 | 5.63 | $5.82 | 219686 |
| 2022-03-16 | 5.60 | $5.70 | 241801 |
| 2022-03-15 | 5.60 | $5.60 | 247846 |
| 2022-03-14 | 5.61 | $5.48 | 320143 |
| 2022-03-11 | 5.66 | $5.60 | 236900 |
| 2022-03-10 | 5.68 | $5.64 | 124012 |
| 2022-03-09 | 5.70 | $5.67 | 143439 |
| 2022-03-08 | 5.72 | $5.64 | 292034 |
| 2022-03-07 | 5.75 | $5.65 | 177424 |
| 2022-03-04 | 5.78 | $5.77 | 150900 |
| 2022-03-03 | 5.80 | $5.77 | 205109 |
| 2022-03-02 | 5.81 | $5.85 | 202601 |
| 2022-03-01 | 5.81 | $5.77 | 232217 |
| 2022-02-28 | 5.83 | $5.90 | 219600 |
| 2022-02-25 | 5.83 | $5.90 | 203800 |
| 2022-02-24 | 5.82 | $5.76 | 344348 |
| 2022-02-23 | 5.85 | $5.71 | 229100 |
| 2022-02-22 | 5.89 | $5.70 | 228713 |
| 2022-02-18 | 5.94 | $5.89 | 204901 |
| 2022-02-17 | 5.95 | $5.83 | 402952 |
| 2022-02-16 | 5.98 | $5.98 | 277008 |
| 2022-02-15 | 5.99 | $5.99 | 178744 |
| 2022-02-14 | 5.99 | $5.89 | 348400 |
| 2022-02-11 | 6.02 | $5.95 | 435824 |
| 2022-02-10 | 6.04 | $6.01 | 496103 |
| 2022-02-09 | 6.05 | $6.07 | 291348 |
| 2022-02-08 | 6.04 | $6.01 | 181000 |
| 2022-02-07 | 6.05 | $5.99 | 255100 |
| 2022-02-04 | 6.07 | $6.05 | 146821 |
| 2022-02-03 | 6.07 | $6.04 | 164200 |
| 2022-02-02 | 6.08 | $6.18 | 172504 |
| 2022-02-01 | 6.06 | $6.21 | 302731 |
| 2022-01-31 | 6.04 | $6.12 | 344200 |
| 2022-01-28 | 6.02 | $6.03 | 363800 |
| 2022-01-27 | 6.02 | $5.90 | 273921 |
| 2022-01-26 | 6.06 | $5.92 | 244329 |
| 2022-01-25 | 6.09 | $5.93 | 199309 |
| 2022-01-24 | 6.12 | $5.92 | 652746 |
| 2022-01-21 | 6.17 | $5.91 | 481600 |
| 2022-01-20 | 6.22 | $6.15 | 265800 |
| 2022-01-19 | 6.23 | $6.22 | 524815 |
| 2022-01-18 | 6.22 | $6.19 | 332934 |
| 2022-01-14 | 6.22 | $6.26 | 306010 |
| 2022-01-13 | 6.21 | $6.20 | 265521 |
| 2022-01-12 | 6.21 | $6.28 | 314000 |
| 2022-01-11 | 6.19 | $6.19 | 284100 |
| 2022-01-10 | 6.18 | $6.13 | 318215 |
| 2022-01-07 | 6.19 | $6.14 | 268900 |
| 2022-01-06 | 6.19 | $6.11 | 269113 |
| 2022-01-05 | 6.20 | $6.10 | 422040 |
| 2022-01-04 | 6.22 | $6.16 | 374437 |
| 2022-01-03 | 6.22 | $6.22 | 309002 |
| 2021-12-31 | 6.21 | $6.21 | 231500 |
| 2021-12-30 | 6.20 | $6.21 | 390000 |
| 2021-12-29 | 6.19 | $6.30 | 536721 |
| 2021-12-28 | 6.16 | $6.29 | 410800 |
| 2021-12-27 | 6.13 | $6.29 | 560430 |
| 2021-12-23 | 6.09 | $6.29 | 1.6M |
| 2021-12-22 | 6.04 | $6.12 | 245500 |
| 2021-12-21 | 6.02 | $6.06 | 162804 |
| 2021-12-20 | 6.01 | $6.00 | 298700 |
| 2021-12-17 | 6.02 | $6.07 | 158900 |
| 2021-12-16 | 6.00 | $6.02 | 239019 |
| 2021-12-15 | 6.00 | $6.07 | 189200 |
| 2021-12-14 | 5.98 | $5.99 | 302200 |
| 2021-12-13 | 5.98 | $5.96 | 211646 |
| 2021-12-10 | 5.99 | $6.00 | 255100 |
| 2021-12-09 | 5.99 | $6.00 | 277938 |
| 2021-12-08 | 5.99 | $6.04 | 363047 |
| 2021-12-07 | 5.98 | $6.03 | 405414 |
| 2021-12-06 | 5.97 | $5.96 | 411000 |
| 2021-12-03 | 5.97 | $5.81 | 341771 |
| 2021-12-02 | 6.01 | $5.94 | 340700 |
| 2021-12-01 | 6.02 | $5.94 | 323100 |
| 2021-11-30 | 6.04 | $6.00 | 244200 |
| 2021-11-29 | 6.05 | $6.05 | 130031 |
| 2021-11-26 | 6.04 | $6.01 | 108300 |
| 2021-11-24 | 6.05 | $6.11 | 192200 |
| 2021-11-23 | 6.03 | $6.05 | 296000 |
| 2021-11-22 | 6.03 | $6.04 | 185739 |
| 2021-11-19 | 6.03 | $6.01 | 179500 |
| 2021-11-18 | 6.03 | $5.99 | 245500 |
| 2021-11-17 | 6.03 | $6.02 | 184513 |
| 2021-11-16 | 6.03 | $6.04 | 288800 |
| 2021-11-15 | 6.03 | $6.05 | 217202 |
| 2021-11-12 | 6.03 | $6.06 | 121536 |
| 2021-11-11 | 6.02 | $6.02 | 297200 |
| 2021-11-10 | 6.01 | $6.03 | 147700 |
| 2021-11-09 | 6.01 | $6.01 | 244826 |
| 2021-11-08 | 6.01 | $6.04 | 292800 |
| 2021-11-05 | 6.00 | $6.01 | 294132 |
| 2021-11-04 | 6.00 | $6.00 | 155905 |
| 2021-11-03 | 6.00 | $6.01 | 161110 |
| 2021-11-02 | 6.00 | $5.99 | 235247 |
| 2021-11-01 | 6.00 | $5.98 | 239610 |
| 2021-10-29 | 6.00 | $6.04 | 163200 |
| 2021-10-28 | 5.99 | $6.04 | 285100 |
| 2021-10-27 | 5.98 | $6.04 | 297028 |
| 2021-10-26 | 5.96 | $6.03 | 339613 |
| 2021-10-25 | 5.95 | $6.03 | 241943 |
| 2021-10-22 | 5.94 | $6.01 | 335500 |
| 2021-10-21 | 5.92 | $5.96 | 215040 |
| 2021-10-20 | 5.92 | $5.98 | 378124 |
| 2021-10-19 | 5.91 | $6.02 | 186704 |
| 2021-10-18 | 5.89 | $5.97 | 286500 |
| 2021-10-15 | 5.88 | $5.96 | 221205 |
| 2021-10-14 | 5.87 | $5.98 | 450717 |
| 2021-10-13 | 5.86 | $5.90 | 295337 |
| 2021-10-12 | 5.86 | $5.87 | 314600 |
| 2021-10-11 | 5.86 | $5.89 | 149036 |
| 2021-10-08 | 5.87 | $5.89 | 177735 |
| 2021-10-07 | 5.87 | $5.87 | 253200 |
| 2021-10-06 | 5.88 | $5.82 | 241742 |
| 2021-10-05 | 5.90 | $5.82 | 216700 |
| 2021-10-04 | 5.93 | $5.78 | 214725 |
| 2021-10-01 | 5.97 | $5.84 | 313806 |
| 2021-09-30 | 6.00 | $5.90 | 557500 |
| 2021-09-29 | 6.02 | $5.90 | 296500 |
| 2021-09-28 | 6.06 | $5.94 | 429300 |
| 2021-09-27 | 6.08 | $6.02 | 279988 |
| 2021-09-24 | 6.10 | $6.04 | 312500 |
| 2021-09-23 | 6.11 | $6.05 | 338545 |
| 2021-09-22 | 6.12 | $6.07 | 242800 |
| 2021-09-21 | 6.13 | $6.03 | 326400 |
| 2021-09-20 | 6.15 | $6.02 | 412934 |
| 2021-09-17 | 6.18 | $6.16 | 97330 |
| 2021-09-16 | 6.18 | $6.16 | 219410 |
| 2021-09-15 | 6.18 | $6.16 | 216039 |
| 2021-09-14 | 6.18 | $6.14 | 293800 |
| 2021-09-13 | 6.18 | $6.17 | 249000 |
| 2021-09-10 | 6.18 | $6.15 | 150400 |
| 2021-09-09 | 6.18 | $6.16 | 170139 |
| 2021-09-08 | 6.18 | $6.17 | 241110 |
| 2021-09-07 | 6.18 | $6.18 | 222900 |
| 2021-09-03 | 6.17 | $6.21 | 220400 |
| 2021-09-02 | 6.15 | $6.17 | 130300 |
| 2021-09-01 | 6.15 | $6.17 | 233317 |
| 2021-08-31 | 6.14 | $6.22 | 407000 |
| 2021-08-30 | 6.11 | $6.18 | 248900 |
| 2021-08-27 | 6.10 | $6.13 | 173200 |
| 2021-08-26 | 6.09 | $6.08 | 244934 |
| 2021-08-25 | 6.09 | $6.13 | 225700 |
| 2021-08-24 | 6.07 | $6.10 | 214800 |
| 2021-08-23 | 6.07 | $6.09 | 177327 |
| 2021-08-20 | 6.06 | $6.05 | 135935 |
| 2021-08-19 | 6.06 | $6.03 | 136700 |
| 2021-08-18 | 6.07 | $6.07 | 245600 |
| 2021-08-17 | 6.06 | $6.05 | 252694 |
| 2021-08-16 | 6.06 | $6.07 | 284600 |
| 2021-08-13 | 6.06 | $6.06 | 177200 |
| 2021-08-12 | 6.06 | $6.09 | 212426 |
| 2021-08-11 | 6.05 | $6.11 | 221300 |
| 2021-08-10 | 6.03 | $6.08 | 256713 |
| 2021-08-09 | 6.02 | $6.06 | 193903 |
| 2021-08-06 | 6.01 | $6.05 | 194932 |
| 2021-08-05 | 6.01 | $6.05 | 217100 |
| 2021-08-04 | 6.00 | $6.00 | 228312 |
| 2021-08-03 | 6.00 | $6.00 | 111617 |
| 2021-08-02 | 6.00 | $6.00 | 253447 |
| 2021-07-30 | 6.00 | $6.02 | 99900 |
| 2021-07-29 | 5.99 | $6.04 | 130600 |
| 2021-07-28 | 5.98 | $6.02 | 111506 |
| 2021-07-27 | 5.98 | $5.95 | 177304 |
| 2021-07-26 | 5.99 | $5.99 | 133700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.36
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.69
Average
5.53
Maximum
6.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.36 | $6.36 | 221504 |
| 2026-07-21 | 6.34 | $6.39 | 200200 |
| 2026-07-20 | 6.32 | $6.33 | 192101 |
| 2026-07-17 | 6.30 | $6.32 | 161717 |
| 2026-07-16 | 6.29 | $6.34 | 162000 |
| 2026-07-15 | 6.26 | $6.32 | 201000 |
| 2026-07-14 | 6.24 | $6.32 | 255032 |
| 2026-07-13 | 6.21 | $6.24 | 442217 |
| 2026-07-10 | 6.20 | $6.30 | 533800 |
| 2026-07-09 | 6.17 | $6.24 | 287100 |
| 2026-07-08 | 6.15 | $6.15 | 417347 |
| 2026-07-07 | 6.15 | $6.23 | 502014 |
| 2026-07-06 | 6.14 | $6.18 | 187000 |
| 2026-07-02 | 6.13 | $6.16 | 216300 |
| 2026-07-01 | 6.13 | $6.13 | 169800 |
| 2026-06-30 | 6.13 | $6.14 | 700000 |
| 2026-06-29 | 6.14 | $6.15 | 411600 |
| 2026-06-26 | 6.14 | $6.05 | 424511 |
| 2026-06-25 | 6.18 | $6.13 | 364900 |
| 2026-06-24 | 6.20 | $6.20 | 295055 |
| 2026-06-23 | 6.20 | $6.21 | 198034 |
| 2026-06-22 | 6.20 | $6.16 | 286914 |
| 2026-06-18 | 6.22 | $6.19 | 173282 |
| 2026-06-17 | 6.23 | $6.17 | 234720 |
| 2026-06-16 | 6.24 | $6.26 | 145041 |
| 2026-06-15 | 6.24 | $6.27 | 300300 |
| 2026-06-12 | 6.22 | $6.24 | 316300 |
| 2026-06-11 | 6.22 | $6.22 | 213665 |
| 2026-06-10 | 6.21 | $6.20 | 340225 |
| 2026-06-09 | 6.21 | $6.18 | 459848 |
| 2026-06-08 | 6.22 | $6.14 | 316000 |
| 2026-06-05 | 6.25 | $6.11 | 348600 |
| 2026-06-04 | 6.28 | $6.20 | 372800 |
| 2026-06-03 | 6.30 | $6.19 | 341400 |
| 2026-06-02 | 6.32 | $6.20 | 243400 |
| 2026-06-01 | 6.33 | $6.22 | 381008 |
| 2026-05-29 | 6.35 | $6.33 | 432118 |
| 2026-05-28 | 6.33 | $6.35 | 414808 |
| 2026-05-27 | 6.30 | $6.35 | 283304 |
| 2026-05-26 | 6.26 | $6.35 | 410100 |
| 2026-05-22 | 6.21 | $6.29 | 391631 |
| 2026-05-21 | 6.17 | $6.25 | 507831 |
| 2026-05-20 | 6.13 | $6.20 | 314538 |
| 2026-05-19 | 6.09 | $6.11 | 340410 |
| 2026-05-18 | 6.08 | $6.10 | 381142 |
| 2026-05-15 | 6.07 | $6.00 | 371800 |
| 2026-05-14 | 6.08 | $6.10 | 318849 |
| 2026-05-13 | 6.06 | $6.04 | 160219 |
| 2026-05-12 | 6.06 | $6.03 | 184700 |
| 2026-05-11 | 6.06 | $6.06 | 162919 |
| 2026-05-08 | 6.05 | $6.04 | 352000 |
| 2026-05-07 | 6.04 | $5.95 | 283700 |
| 2026-05-06 | 6.06 | $6.03 | 166100 |
| 2026-05-05 | 6.06 | $5.99 | 222005 |
| 2026-05-04 | 6.06 | $5.99 | 293143 |
| 2026-05-01 | 6.07 | $5.96 | 410622 |
| 2026-04-30 | 6.09 | $6.11 | 616698 |
| 2026-04-29 | 6.06 | $6.05 | 232217 |
| 2026-04-28 | 6.04 | $6.04 | 217900 |
| 2026-04-27 | 6.02 | $6.04 | 386343 |
| 2026-04-24 | 6.00 | $6.01 | 206900 |
| 2026-04-23 | 5.97 | $5.94 | 173800 |
| 2026-04-22 | 5.97 | $5.96 | 133809 |
| 2026-04-21 | 5.95 | $5.92 | 173500 |
| 2026-04-20 | 5.95 | $5.97 | 158730 |
| 2026-04-17 | 5.92 | $6.02 | 309339 |
| 2026-04-16 | 5.88 | $5.96 | 310700 |
| 2026-04-15 | 5.84 | $5.96 | 305200 |
| 2026-04-14 | 5.79 | $5.93 | 196700 |
| 2026-04-13 | 5.75 | $5.86 | 291500 |
| 2026-04-10 | 5.71 | $5.80 | 528200 |
| 2026-04-09 | 5.69 | $5.82 | 327900 |
| 2026-04-08 | 5.65 | $5.77 | 278000 |
| 2026-04-07 | 5.63 | $5.66 | 258200 |
| 2026-04-06 | 5.63 | $5.67 | 152409 |
| 2026-04-02 | 5.64 | $5.62 | 285626 |
| 2026-04-01 | 5.66 | $5.65 | 343905 |
| 2026-03-31 | 5.68 | $5.70 | 304442 |
| 2026-03-30 | 5.69 | $5.60 | 277803 |
| 2026-03-27 | 5.73 | $5.64 | 261006 |
| 2026-03-26 | 5.77 | $5.75 | 228948 |
| 2026-03-25 | 5.79 | $5.85 | 204400 |
| 2026-03-24 | 5.78 | $5.81 | 213760 |
| 2026-03-23 | 5.77 | $5.75 | 236243 |
| 2026-03-20 | 5.79 | $5.72 | 236119 |
| 2026-03-19 | 5.82 | $5.85 | 204700 |
| 2026-03-18 | 5.82 | $5.84 | 186600 |
| 2026-03-17 | 5.82 | $5.91 | 301601 |
| 2026-03-16 | 5.80 | $5.84 | 344600 |
| 2026-03-13 | 5.79 | $5.74 | 311600 |
| 2026-03-12 | 5.82 | $5.72 | 310400 |
| 2026-03-11 | 5.86 | $5.79 | 308150 |
| 2026-03-10 | 5.89 | $5.83 | 299335 |
| 2026-03-09 | 5.91 | $5.80 | 316300 |
| 2026-03-06 | 5.94 | $5.86 | 193700 |
| 2026-03-05 | 5.96 | $5.85 | 200316 |
| 2026-03-04 | 5.99 | $5.96 | 137400 |
| 2026-03-03 | 5.99 | $5.92 | 426615 |
| 2026-03-02 | 6.00 | $5.97 | 314000 |
| 2026-02-27 | 5.99 | $6.00 | 462200 |
| 2026-02-26 | 5.98 | $5.99 | 274800 |
| 2026-02-25 | 5.96 | $5.98 | 266200 |
| 2026-02-24 | 5.94 | $5.96 | 318435 |
| 2026-02-23 | 5.93 | $5.93 | 282425 |
| 2026-02-20 | 5.92 | $5.95 | 338500 |
| 2026-02-19 | 5.89 | $5.88 | 328000 |
| 2026-02-18 | 5.89 | $5.91 | 247743 |
| 2026-02-17 | 5.88 | $5.90 | 406046 |
| 2026-02-13 | 5.86 | $5.87 | 225147 |
| 2026-02-12 | 5.85 | $5.80 | 204449 |
| 2026-02-11 | 5.86 | $5.86 | 208424 |
| 2026-02-10 | 5.85 | $5.88 | 228500 |
| 2026-02-09 | 5.83 | $5.87 | 272434 |
| 2026-02-06 | 5.81 | $5.87 | 333017 |
| 2026-02-05 | 5.79 | $5.78 | 286948 |
| 2026-02-04 | 5.79 | $5.79 | 197700 |
| 2026-02-03 | 5.79 | $5.81 | 303100 |
| 2026-02-02 | 5.78 | $5.81 | 273904 |
| 2026-01-30 | 5.77 | $5.79 | 216408 |
| 2026-01-29 | 5.76 | $5.79 | 210531 |
| 2026-01-28 | 5.75 | $5.73 | 270011 |
| 2026-01-27 | 5.75 | $5.79 | 169300 |
| 2026-01-26 | 5.74 | $5.77 | 194300 |
| 2026-01-23 | 5.73 | $5.74 | 153604 |
| 2026-01-22 | 5.73 | $5.77 | 257748 |
| 2026-01-21 | 5.73 | $5.74 | 332817 |
| 2026-01-20 | 5.73 | $5.68 | 345928 |
| 2026-01-16 | 5.74 | $5.73 | 1.7M |
| 2026-01-15 | 5.75 | $5.78 | 515900 |
| 2026-01-14 | 5.75 | $5.77 | 350600 |
| 2026-01-13 | 5.74 | $5.75 | 416120 |
| 2026-01-12 | 5.74 | $5.73 | 540600 |
| 2026-01-09 | 5.75 | $5.79 | 222434 |
| 2026-01-08 | 5.74 | $5.74 | 203200 |
| 2026-01-07 | 5.74 | $5.71 | 322000 |
| 2026-01-06 | 5.76 | $5.73 | 312408 |
| 2026-01-05 | 5.77 | $5.70 | 395200 |
| 2026-01-02 | 5.79 | $5.70 | 458830 |
| 2025-12-31 | 5.82 | $5.72 | 405838 |
| 2025-12-30 | 5.85 | $5.79 | 211526 |
| 2025-12-29 | 5.87 | $5.85 | 277300 |
| 2025-12-26 | 5.86 | $5.86 | 196900 |
| 2025-12-24 | 5.86 | $5.86 | 87827 |
| 2025-12-23 | 5.85 | $5.81 | 289798 |
| 2025-12-22 | 5.85 | $5.88 | 147400 |
| 2025-12-19 | 5.83 | $5.85 | 170900 |
| 2025-12-18 | 5.82 | $5.84 | 181519 |
| 2025-12-17 | 5.80 | $5.77 | 173100 |
| 2025-12-16 | 5.81 | $5.79 | 238500 |
| 2025-12-15 | 5.80 | $5.82 | 155800 |
| 2025-12-12 | 5.79 | $5.77 | 192200 |
| 2025-12-11 | 5.79 | $5.78 | 219647 |
| 2025-12-10 | 5.79 | $5.81 | 242645 |
| 2025-12-09 | 5.78 | $5.78 | 191512 |
| 2025-12-08 | 5.77 | $5.77 | 193831 |
| 2025-12-05 | 5.77 | $5.80 | 91801 |
| 2025-12-04 | 5.76 | $5.78 | 107600 |
| 2025-12-03 | 5.74 | $5.79 | 164500 |
| 2025-12-02 | 5.73 | $5.76 | 139100 |
| 2025-12-01 | 5.72 | $5.74 | 145500 |
| 2025-11-28 | 5.71 | $5.79 | 149102 |
| 2025-11-26 | 5.68 | $5.76 | 316200 |
| 2025-11-25 | 5.66 | $5.74 | 190827 |
| 2025-11-24 | 5.65 | $5.72 | 235809 |
| 2025-11-21 | 5.63 | $5.67 | 145822 |
| 2025-11-20 | 5.63 | $5.62 | 182700 |
| 2025-11-19 | 5.65 | $5.66 | 160218 |
| 2025-11-18 | 5.66 | $5.65 | 240700 |
| 2025-11-17 | 5.67 | $5.69 | 247700 |
| 2025-11-14 | 5.68 | $5.70 | 229600 |
| 2025-11-13 | 5.69 | $5.71 | 186247 |
| 2025-11-12 | 5.69 | $5.74 | 141100 |
| 2025-11-11 | 5.69 | $5.75 | 117201 |
| 2025-11-10 | 5.68 | $5.68 | 184700 |
| 2025-11-07 | 5.70 | $5.64 | 255900 |
| 2025-11-06 | 5.73 | $5.69 | 211146 |
| 2025-11-05 | 5.75 | $5.70 | 264331 |
| 2025-11-04 | 5.78 | $5.68 | 202711 |
| 2025-11-03 | 5.82 | $5.77 | 138001 |
| 2025-10-31 | 5.85 | $5.83 | 285903 |
| 2025-10-30 | 5.86 | $5.82 | 241400 |
| 2025-10-29 | 5.87 | $5.86 | 375800 |
| 2025-10-28 | 5.88 | $5.89 | 230200 |
| 2025-10-27 | 5.87 | $5.88 | 219600 |
| 2025-10-24 | 5.87 | $5.90 | 159500 |
| 2025-10-23 | 5.86 | $5.86 | 271024 |
| 2025-10-22 | 5.87 | $5.89 | 314983 |
| 2025-10-21 | 5.86 | $5.93 | 226000 |
| 2025-10-20 | 5.84 | $5.90 | 238634 |
| 2025-10-17 | 5.83 | $5.87 | 175148 |
| 2025-10-16 | 5.83 | $5.90 | 228643 |
| 2025-10-15 | 5.81 | $5.90 | 214138 |
| 2025-10-14 | 5.80 | $5.83 | 264634 |
| 2025-10-13 | 5.80 | $5.82 | 328200 |
| 2025-10-10 | 5.80 | $5.72 | 229800 |
| 2025-10-09 | 5.84 | $5.81 | 331831 |
| 2025-10-08 | 5.86 | $5.86 | 257900 |
| 2025-10-07 | 5.87 | $5.84 | 186815 |
| 2025-10-06 | 5.89 | $5.83 | 200000 |
| 2025-10-03 | 5.92 | $5.88 | 228400 |
| 2025-10-02 | 5.93 | $5.87 | 178331 |
| 2025-10-01 | 5.96 | $5.92 | 270900 |
| 2025-09-30 | 5.97 | $5.93 | 210900 |
| 2025-09-29 | 5.98 | $5.93 | 264613 |
| 2025-09-26 | 5.99 | $5.95 | 167141 |
| 2025-09-25 | 6.00 | $5.96 | 311144 |
| 2025-09-24 | 6.01 | $5.99 | 212200 |
| 2025-09-23 | 6.01 | $6.00 | 152300 |
| 2025-09-22 | 6.00 | $6.01 | 118800 |
| 2025-09-19 | 5.99 | $6.01 | 161200 |
| 2025-09-18 | 5.98 | $5.99 | 109900 |
| 2025-09-17 | 5.97 | $5.94 | 155600 |
| 2025-09-16 | 5.98 | $5.96 | 250005 |
| 2025-09-15 | 5.98 | $6.00 | 329111 |
| 2025-09-12 | 5.96 | $5.99 | 279500 |
| 2025-09-11 | 5.94 | $5.98 | 167857 |
| 2025-09-10 | 5.93 | $5.91 | 122200 |
| 2025-09-09 | 5.93 | $5.91 | 139409 |
| 2025-09-08 | 5.93 | $5.90 | 123500 |
| 2025-09-05 | 5.93 | $5.91 | 120900 |
| 2025-09-04 | 5.94 | $5.91 | 111531 |
| 2025-09-03 | 5.94 | $5.91 | 105802 |
| 2025-09-02 | 5.94 | $5.88 | 130134 |
| 2025-08-29 | 5.95 | $5.99 | 166137 |
| 2025-08-28 | 5.92 | $5.95 | 159576 |
| 2025-08-27 | 5.90 | $5.92 | 236044 |
| 2025-08-26 | 5.89 | $5.92 | 222202 |
| 2025-08-25 | 5.87 | $5.89 | 291800 |
| 2025-08-22 | 5.86 | $5.87 | 180600 |
| 2025-08-21 | 5.85 | $5.84 | 219646 |
| 2025-08-20 | 5.85 | $5.86 | 233000 |
| 2025-08-19 | 5.85 | $5.86 | 151063 |
| 2025-08-18 | 5.84 | $5.86 | 201747 |
| 2025-08-15 | 5.83 | $5.82 | 223828 |
| 2025-08-14 | 5.83 | $5.85 | 165715 |
| 2025-08-13 | 5.82 | $5.83 | 175700 |
| 2025-08-12 | 5.81 | $5.86 | 164800 |
| 2025-08-11 | 5.79 | $5.84 | 194131 |
| 2025-08-08 | 5.78 | $5.84 | 140000 |
| 2025-08-07 | 5.76 | $5.80 | 264000 |
| 2025-08-06 | 5.75 | $5.77 | 207000 |
| 2025-08-05 | 5.74 | $5.75 | 164318 |
| 2025-08-04 | 5.74 | $5.72 | 206700 |
| 2025-08-01 | 5.76 | $5.70 | 152037 |
| 2025-07-31 | 5.78 | $5.77 | 202700 |
| 2025-07-30 | 5.78 | $5.77 | 123200 |
| 2025-07-29 | 5.79 | $5.77 | 186003 |
| 2025-07-28 | 5.79 | $5.80 | 174132 |
| 2025-07-25 | 5.79 | $5.80 | 165213 |
| 2025-07-24 | 5.79 | $5.74 | 267000 |
| 2025-07-23 | 5.80 | $5.72 | 620809 |
| 2025-07-22 | 5.83 | $5.82 | 208900 |
| 2025-07-21 | 5.82 | $5.86 | 209210 |
| 2025-07-18 | 5.81 | $5.86 | 567374 |
| 2025-07-17 | 5.79 | $5.77 | 147113 |
| 2025-07-16 | 5.79 | $5.78 | 170800 |
| 2025-07-15 | 5.79 | $5.78 | 447131 |
| 2025-07-14 | 5.80 | $5.81 | 568919 |
| 2025-07-11 | 5.79 | $5.77 | 106135 |
| 2025-07-10 | 5.79 | $5.81 | 178965 |
| 2025-07-09 | 5.78 | $5.78 | 192400 |
| 2025-07-08 | 5.78 | $5.76 | 197330 |
| 2025-07-07 | 5.79 | $5.72 | 157148 |
| 2025-07-03 | 5.80 | $5.79 | 85802 |
| 2025-07-02 | 5.80 | $5.80 | 176709 |
| 2025-07-01 | 5.79 | $5.83 | 185934 |
| 2025-06-30 | 5.78 | $5.80 | 300845 |
| 2025-06-27 | 5.76 | $5.79 | 233518 |
| 2025-06-26 | 5.75 | $5.78 | 142400 |
| 2025-06-25 | 5.74 | $5.74 | 147394 |
| 2025-06-24 | 5.74 | $5.80 | 415727 |
| 2025-06-23 | 5.72 | $5.65 | 325000 |
| 2025-06-20 | 5.74 | $5.70 | 293829 |
| 2025-06-18 | 5.75 | $5.68 | 164239 |
| 2025-06-17 | 5.76 | $5.74 | 180400 |
| 2025-06-16 | 5.76 | $5.77 | 350300 |
| 2025-06-13 | 5.75 | $5.75 | 130300 |
| 2025-06-12 | 5.75 | $5.77 | 137511 |
| 2025-06-11 | 5.73 | $5.75 | 218700 |
| 2025-06-10 | 5.72 | $5.72 | 208840 |
| 2025-06-09 | 5.72 | $5.71 | 81300 |
| 2025-06-06 | 5.71 | $5.71 | 135747 |
| 2025-06-05 | 5.71 | $5.67 | 113240 |
| 2025-06-04 | 5.72 | $5.69 | 123423 |
| 2025-06-03 | 5.72 | $5.71 | 178100 |
| 2025-06-02 | 5.71 | $5.67 | 143835 |
| 2025-05-30 | 5.72 | $5.72 | 141451 |
| 2025-05-29 | 5.71 | $5.69 | 161700 |
| 2025-05-28 | 5.70 | $5.67 | 126900 |
| 2025-05-27 | 5.71 | $5.69 | 191225 |
| 2025-05-23 | 5.70 | $5.65 | 175200 |
| 2025-05-22 | 5.70 | $5.67 | 170800 |
| 2025-05-21 | 5.70 | $5.66 | 294200 |
| 2025-05-20 | 5.70 | $5.73 | 163900 |
| 2025-05-19 | 5.68 | $5.68 | 86531 |
| 2025-05-16 | 5.67 | $5.69 | 194300 |
| 2025-05-15 | 5.65 | $5.62 | 389654 |
| 2025-05-14 | 5.65 | $5.66 | 220400 |
| 2025-05-13 | 5.63 | $5.63 | 166506 |
| 2025-05-12 | 5.62 | $5.62 | 154717 |
| 2025-05-09 | 5.61 | $5.59 | 96724 |
| 2025-05-08 | 5.61 | $5.62 | 99800 |
| 2025-05-07 | 5.60 | $5.59 | 559100 |
| 2025-05-06 | 5.59 | $5.57 | 187400 |
| 2025-05-05 | 5.59 | $5.58 | 160800 |
| 2025-05-02 | 5.58 | $5.62 | 180308 |
| 2025-05-01 | 5.55 | $5.56 | 122920 |
| 2025-04-30 | 5.54 | $5.63 | 292544 |
| 2025-04-29 | 5.50 | $5.62 | 263261 |
| 2025-04-28 | 5.46 | $5.55 | 170700 |
| 2025-04-25 | 5.44 | $5.53 | 118502 |
| 2025-04-24 | 5.41 | $5.52 | 156819 |
| 2025-04-23 | 5.38 | $5.48 | 199400 |
| 2025-04-22 | 5.36 | $5.47 | 152400 |
| 2025-04-21 | 5.33 | $5.39 | 228500 |
| 2025-04-17 | 5.33 | $5.45 | 104025 |
| 2025-04-16 | 5.31 | $5.42 | 236300 |
| 2025-04-15 | 5.30 | $5.46 | 288844 |
| 2025-04-14 | 5.27 | $5.36 | 259528 |
| 2025-04-11 | 5.27 | $5.28 | 235919 |
| 2025-04-10 | 5.30 | $5.24 | 230330 |
| 2025-04-09 | 5.34 | $5.40 | 261900 |
| 2025-04-08 | 5.35 | $5.10 | 339126 |
| 2025-04-07 | 5.46 | $5.09 | 293300 |
| 2025-04-04 | 5.60 | $5.25 | 401713 |
| 2025-04-03 | 5.71 | $5.59 | 286723 |
| 2025-04-02 | 5.74 | $5.70 | 203900 |
| 2025-04-01 | 5.74 | $5.68 | 227000 |
| 2025-03-31 | 5.75 | $5.77 | 281519 |
| 2025-03-28 | 5.73 | $5.74 | 228515 |
| 2025-03-27 | 5.72 | $5.72 | 168286 |
| 2025-03-26 | 5.70 | $5.70 | 227913 |
| 2025-03-25 | 5.69 | $5.73 | 569470 |
| 2025-03-24 | 5.67 | $5.69 | 105300 |
| 2025-03-21 | 5.65 | $5.66 | 106900 |
| 2025-03-20 | 5.64 | $5.67 | 130612 |
| 2025-03-19 | 5.62 | $5.67 | 147112 |
| 2025-03-18 | 5.60 | $5.62 | 204700 |
| 2025-03-17 | 5.58 | $5.61 | 211900 |
| 2025-03-14 | 5.57 | $5.58 | 194818 |
| 2025-03-13 | 5.56 | $5.50 | 110701 |
| 2025-03-12 | 5.58 | $5.55 | 113624 |
| 2025-03-11 | 5.58 | $5.55 | 224816 |
| 2025-03-10 | 5.58 | $5.55 | 302900 |
| 2025-03-07 | 5.59 | $5.60 | 220967 |
| 2025-03-06 | 5.57 | $5.53 | 228239 |
| 2025-03-05 | 5.58 | $5.60 | 291000 |
| 2025-03-04 | 5.56 | $5.53 | 305372 |
| 2025-03-03 | 5.57 | $5.55 | 302208 |
| 2025-02-28 | 5.56 | $5.60 | 249600 |
| 2025-02-27 | 5.54 | $5.54 | 126744 |
| 2025-02-26 | 5.54 | $5.54 | 140100 |
| 2025-02-25 | 5.53 | $5.55 | 162937 |
| 2025-02-24 | 5.51 | $5.53 | 207800 |
| 2025-02-21 | 5.50 | $5.51 | 160829 |
| 2025-02-20 | 5.49 | $5.49 | 170400 |
| 2025-02-19 | 5.49 | $5.53 | 176200 |
| 2025-02-18 | 5.47 | $5.51 | 222046 |
| 2025-02-14 | 5.46 | $5.48 | 151300 |
| 2025-02-13 | 5.45 | $5.48 | 151200 |
| 2025-02-12 | 5.44 | $5.45 | 185828 |
| 2025-02-11 | 5.44 | $5.44 | 186500 |
| 2025-02-10 | 5.44 | $5.41 | 254135 |
| 2025-02-07 | 5.45 | $5.42 | 195005 |
| 2025-02-06 | 5.45 | $5.45 | 308712 |
| 2025-02-05 | 5.45 | $5.44 | 188600 |
| 2025-02-04 | 5.46 | $5.43 | 181940 |
| 2025-02-03 | 5.46 | $5.41 | 231141 |
| 2025-01-31 | 5.48 | $5.45 | 357100 |
| 2025-01-30 | 5.48 | $5.47 | 437500 |
| 2025-01-29 | 5.48 | $5.46 | 456105 |
| 2025-01-28 | 5.49 | $5.49 | 301900 |
| 2025-01-27 | 5.48 | $5.49 | 322024 |
| 2025-01-24 | 5.47 | $5.53 | 202631 |
| 2025-01-23 | 5.45 | $5.49 | 127500 |
| 2025-01-22 | 5.43 | $5.46 | 192700 |
| 2025-01-21 | 5.42 | $5.53 | 252900 |
| 2025-01-17 | 5.38 | $5.48 | 1.7M |
| 2025-01-16 | 5.36 | $5.45 | 328500 |
| 2025-01-15 | 5.34 | $5.42 | 375800 |
| 2025-01-14 | 5.32 | $5.34 | 343910 |
| 2025-01-13 | 5.33 | $5.28 | 515000 |
| 2025-01-10 | 5.36 | $5.33 | 209517 |
| 2025-01-08 | 5.38 | $5.38 | 294713 |
| 2025-01-07 | 5.39 | $5.34 | 190927 |
| 2025-01-06 | 5.41 | $5.40 | 281700 |
| 2025-01-03 | 5.42 | $5.46 | 327603 |
| 2025-01-02 | 5.42 | $5.41 | 220932 |
| 2024-12-31 | 5.43 | $5.42 | 190300 |
| 2024-12-30 | 5.44 | $5.38 | 191900 |
| 2024-12-27 | 5.47 | $5.51 | 189700 |
| 2024-12-26 | 5.46 | $5.53 | 205728 |
| 2024-12-24 | 5.44 | $5.51 | 91545 |
| 2024-12-23 | 5.43 | $5.45 | 217100 |
| 2024-12-20 | 5.43 | $5.45 | 184700 |
| 2024-12-19 | 5.44 | $5.34 | 239400 |
| 2024-12-18 | 5.48 | $5.39 | 154711 |
| 2024-12-17 | 5.52 | $5.46 | 204845 |
| 2024-12-16 | 5.54 | $5.53 | 240408 |
| 2024-12-13 | 5.55 | $5.52 | 199000 |
| 2024-12-12 | 5.56 | $5.48 | 183500 |
| 2024-12-11 | 5.58 | $5.53 | 143944 |
| 2024-12-10 | 5.60 | $5.54 | 218129 |
| 2024-12-09 | 5.61 | $5.54 | 183318 |
| 2024-12-06 | 5.63 | $5.61 | 144900 |
| 2024-12-05 | 5.63 | $5.61 | 216002 |
| 2024-12-04 | 5.63 | $5.59 | 194704 |
| 2024-12-03 | 5.63 | $5.63 | 201304 |
| 2024-12-02 | 5.62 | $5.60 | 174307 |
| 2024-11-29 | 5.62 | $5.65 | 117324 |
| 2024-11-27 | 5.60 | $5.62 | 176400 |
| 2024-11-26 | 5.58 | $5.59 | 173300 |
| 2024-11-25 | 5.57 | $5.62 | 235300 |
| 2024-11-22 | 5.55 | $5.56 | 211227 |
| 2024-11-21 | 5.54 | $5.56 | 329600 |
| 2024-11-20 | 5.53 | $5.54 | 220235 |
| 2024-11-19 | 5.52 | $5.58 | 247100 |
| 2024-11-18 | 5.50 | $5.55 | 207344 |
| 2024-11-15 | 5.49 | $5.51 | 278448 |
| 2024-11-14 | 5.48 | $5.52 | 157800 |
| 2024-11-13 | 5.47 | $5.49 | 152632 |
| 2024-11-12 | 5.47 | $5.52 | 176533 |
| 2024-11-11 | 5.46 | $5.55 | 181300 |
| 2024-11-08 | 5.43 | $5.51 | 110400 |
| 2024-11-07 | 5.41 | $5.52 | 249123 |
| 2024-11-06 | 5.39 | $5.45 | 272027 |
| 2024-11-05 | 5.39 | $5.40 | 169700 |
| 2024-11-04 | 5.40 | $5.35 | 345900 |
| 2024-11-01 | 5.43 | $5.40 | 156544 |
| 2024-10-31 | 5.45 | $5.41 | 262100 |
| 2024-10-30 | 5.48 | $5.44 | 222003 |
| 2024-10-29 | 5.50 | $5.42 | 172800 |
| 2024-10-28 | 5.53 | $5.43 | 346529 |
| 2024-10-25 | 5.57 | $5.46 | 1.0M |
| 2024-10-24 | 5.61 | $5.62 | 165524 |
| 2024-10-23 | 5.60 | $5.57 | 94100 |
| 2024-10-22 | 5.61 | $5.65 | 160500 |
| 2024-10-21 | 5.59 | $5.63 | 303819 |
| 2024-10-18 | 5.58 | $5.62 | 144700 |
| 2024-10-17 | 5.56 | $5.62 | 157300 |
| 2024-10-16 | 5.55 | $5.57 | 252111 |
| 2024-10-15 | 5.55 | $5.54 | 268600 |
| 2024-10-14 | 5.55 | $5.60 | 158214 |
| 2024-10-11 | 5.54 | $5.60 | 155800 |
| 2024-10-10 | 5.53 | $5.55 | 470730 |
| 2024-10-09 | 5.53 | $5.58 | 131500 |
| 2024-10-08 | 5.52 | $5.52 | 147200 |
| 2024-10-07 | 5.53 | $5.49 | 189400 |
| 2024-10-04 | 5.55 | $5.52 | 283746 |
| 2024-10-03 | 5.56 | $5.51 | 309603 |
| 2024-10-02 | 5.59 | $5.55 | 233300 |
| 2024-10-01 | 5.60 | $5.55 | 512622 |
| 2024-09-30 | 5.62 | $5.64 | 343120 |
| 2024-09-27 | 5.61 | $5.60 | 223800 |
| 2024-09-26 | 5.62 | $5.64 | 267800 |
| 2024-09-25 | 5.61 | $5.57 | 221700 |
| 2024-09-24 | 5.62 | $5.65 | 98800 |
| 2024-09-23 | 5.61 | $5.63 | 86100 |
| 2024-09-20 | 5.60 | $5.57 | 114120 |
| 2024-09-19 | 5.61 | $5.64 | 181600 |
| 2024-09-18 | 5.60 | $5.61 | 184426 |
| 2024-09-17 | 5.60 | $5.64 | 152821 |
| 2024-09-16 | 5.59 | $5.63 | 140809 |
| 2024-09-13 | 5.57 | $5.61 | 129500 |
| 2024-09-12 | 5.57 | $5.54 | 180400 |
| 2024-09-11 | 5.58 | $5.55 | 207000 |
| 2024-09-10 | 5.59 | $5.54 | 271700 |
| 2024-09-09 | 5.60 | $5.60 | 109400 |
| 2024-09-06 | 5.60 | $5.52 | 219336 |
| 2024-09-05 | 5.62 | $5.60 | 146916 |
| 2024-09-04 | 5.63 | $5.59 | 159600 |
| 2024-09-03 | 5.63 | $5.58 | 173700 |
| 2024-08-30 | 5.65 | $5.64 | 246000 |
| 2024-08-29 | 5.64 | $5.60 | 177700 |
| 2024-08-28 | 5.64 | $5.58 | 384857 |
| 2024-08-27 | 5.65 | $5.67 | 206114 |
| 2024-08-26 | 5.63 | $5.68 | 198300 |
| 2024-08-23 | 5.61 | $5.59 | 146333 |
| 2024-08-22 | 5.60 | $5.59 | 224128 |
| 2024-08-21 | 5.59 | $5.57 | 175300 |
| 2024-08-20 | 5.59 | $5.55 | 188200 |
| 2024-08-19 | 5.59 | $5.59 | 291200 |
| 2024-08-16 | 5.58 | $5.62 | 203341 |
| 2024-08-15 | 5.55 | $5.61 | 172700 |
| 2024-08-14 | 5.53 | $5.56 | 236517 |
| 2024-08-13 | 5.51 | $5.51 | 228200 |
| 2024-08-12 | 5.50 | $5.48 | 169507 |
| 2024-08-09 | 5.49 | $5.50 | 208300 |
| 2024-08-08 | 5.48 | $5.51 | 191900 |
| 2024-08-07 | 5.47 | $5.37 | 371315 |
| 2024-08-06 | 5.49 | $5.36 | 254613 |
| 2024-08-05 | 5.52 | $5.30 | 234907 |
| 2024-08-02 | 5.58 | $5.44 | 364100 |
| 2024-08-01 | 5.60 | $5.52 | 450439 |
| 2024-07-31 | 5.60 | $5.62 | 233424 |
| 2024-07-30 | 5.56 | $5.57 | 266606 |
| 2024-07-29 | 5.53 | $5.57 | 527508 |
| 2024-07-26 | 5.49 | $5.52 | 233200 |
| 2024-07-25 | 5.46 | $5.45 | 206348 |
| 2024-07-24 | 5.44 | $5.42 | 358400 |
| 2024-07-23 | 5.43 | $5.41 | 333600 |
| 2024-07-22 | 5.41 | $5.46 | 257500 |
| 2024-07-19 | 5.38 | $5.52 | 2.6M |
| 2024-07-18 | 5.31 | $5.39 | 495800 |
| 2024-07-17 | 5.27 | $5.36 | 448437 |
| 2024-07-16 | 5.23 | $5.30 | 733203 |
| 2024-07-15 | 5.20 | $5.31 | 706204 |
| 2024-07-12 | 5.16 | $5.21 | 192700 |
| 2024-07-11 | 5.15 | $5.18 | 205508 |
| 2024-07-10 | 5.14 | $5.14 | 153900 |
| 2024-07-09 | 5.14 | $5.12 | 176027 |
| 2024-07-08 | 5.14 | $5.11 | 154600 |
| 2024-07-05 | 5.15 | $5.15 | 131343 |
| 2024-07-03 | 5.15 | $5.16 | 138831 |
| 2024-07-02 | 5.15 | $5.18 | 262183 |
| 2024-07-01 | 5.14 | $5.10 | 445308 |
| 2024-06-28 | 5.15 | $5.14 | 311016 |
| 2024-06-27 | 5.15 | $5.17 | 80000 |
| 2024-06-26 | 5.15 | $5.16 | 130918 |
| 2024-06-25 | 5.14 | $5.18 | 205900 |
| 2024-06-24 | 5.13 | $5.16 | 132600 |
| 2024-06-21 | 5.12 | $5.17 | 129326 |
| 2024-06-20 | 5.11 | $5.14 | 187838 |
| 2024-06-18 | 5.10 | $5.13 | 130000 |
| 2024-06-17 | 5.10 | $5.11 | 283013 |
| 2024-06-14 | 5.10 | $5.06 | 190812 |
| 2024-06-13 | 5.11 | $5.11 | 112300 |
| 2024-06-12 | 5.12 | $5.12 | 120800 |
| 2024-06-11 | 5.12 | $5.11 | 158413 |
| 2024-06-10 | 5.13 | $5.11 | 177200 |
| 2024-06-07 | 5.14 | $5.13 | 150500 |
| 2024-06-06 | 5.15 | $5.14 | 257300 |
| 2024-06-05 | 5.15 | $5.17 | 259600 |
| 2024-06-04 | 5.15 | $5.13 | 257400 |
| 2024-06-03 | 5.16 | $5.16 | 126650 |
| 2024-05-31 | 5.16 | $5.15 | 248700 |
| 2024-05-30 | 5.17 | $5.12 | 207500 |
| 2024-05-29 | 5.18 | $5.12 | 179400 |
| 2024-05-28 | 5.20 | $5.16 | 143134 |
| 2024-05-24 | 5.21 | $5.16 | 205700 |
| 2024-05-23 | 5.22 | $5.17 | 214727 |
| 2024-05-22 | 5.23 | $5.23 | 138442 |
| 2024-05-21 | 5.22 | $5.24 | 138300 |
| 2024-05-20 | 5.21 | $5.22 | 159344 |
| 2024-05-17 | 5.19 | $5.19 | 223025 |
| 2024-05-16 | 5.19 | $5.21 | 261700 |
| 2024-05-15 | 5.18 | $5.22 | 213700 |
| 2024-05-14 | 5.16 | $5.19 | 203500 |
| 2024-05-13 | 5.15 | $5.15 | 133300 |
| 2024-05-10 | 5.15 | $5.17 | 121423 |
| 2024-05-09 | 5.14 | $5.17 | 224433 |
| 2024-05-08 | 5.13 | $5.15 | 128000 |
| 2024-05-07 | 5.13 | $5.13 | 246600 |
| 2024-05-06 | 5.12 | $5.13 | 197100 |
| 2024-05-03 | 5.12 | $5.13 | 277718 |
| 2024-05-02 | 5.12 | $5.09 | 239249 |
| 2024-05-01 | 5.13 | $5.06 | 367522 |
| 2024-04-30 | 5.16 | $5.13 | 240514 |
| 2024-04-29 | 5.16 | $5.20 | 209814 |
| 2024-04-26 | 5.15 | $5.24 | 271790 |
| 2024-04-25 | 5.11 | $5.21 | 714434 |
| 2024-04-24 | 5.09 | $5.18 | 257800 |
| 2024-04-23 | 5.06 | $5.20 | 301237 |
| 2024-04-22 | 5.02 | $5.14 | 266000 |
| 2024-04-19 | 5.00 | $5.00 | 192438 |
| 2024-04-18 | 5.01 | $5.01 | 86500 |
| 2024-04-17 | 5.03 | $5.01 | 87400 |
| 2024-04-16 | 5.05 | $5.00 | 258500 |
| 2024-04-15 | 5.08 | $5.01 | 388920 |
| 2024-04-12 | 5.11 | $5.04 | 134611 |
| 2024-04-11 | 5.14 | $5.11 | 297918 |
| 2024-04-10 | 5.16 | $5.13 | 296843 |
| 2024-04-09 | 5.17 | $5.14 | 259500 |
| 2024-04-08 | 5.19 | $5.16 | 227100 |
| 2024-04-05 | 5.20 | $5.15 | 147500 |
| 2024-04-04 | 5.21 | $5.14 | 220200 |
| 2024-04-03 | 5.23 | $5.17 | 205831 |
| 2024-04-02 | 5.25 | $5.15 | 303621 |
| 2024-04-01 | 5.28 | $5.23 | 188648 |
| 2024-03-28 | 5.28 | $5.30 | 402501 |
| 2024-03-27 | 5.26 | $5.27 | 207200 |
| 2024-03-26 | 5.25 | $5.26 | 361700 |
| 2024-03-25 | 5.24 | $5.22 | 129300 |
| 2024-03-22 | 5.24 | $5.25 | 139100 |
| 2024-03-21 | 5.23 | $5.25 | 227805 |
| 2024-03-20 | 5.21 | $5.24 | 296800 |
| 2024-03-19 | 5.19 | $5.22 | 161046 |
| 2024-03-18 | 5.18 | $5.22 | 240200 |
| 2024-03-15 | 5.16 | $5.19 | 253600 |
| 2024-03-14 | 5.14 | $5.14 | 136500 |
| 2024-03-13 | 5.14 | $5.16 | 206400 |
| 2024-03-12 | 5.13 | $5.18 | 325805 |
| 2024-03-11 | 5.11 | $5.12 | 138100 |
| 2024-03-08 | 5.11 | $5.09 | 245700 |
| 2024-03-07 | 5.11 | $5.14 | 209012 |
| 2024-03-06 | 5.10 | $5.11 | 137036 |
| 2024-03-05 | 5.10 | $5.09 | 263115 |
| 2024-03-04 | 5.11 | $5.10 | 94000 |
| 2024-03-01 | 5.11 | $5.12 | 118100 |
| 2024-02-29 | 5.10 | $5.10 | 161601 |
| 2024-02-28 | 5.10 | $5.10 | 154046 |
| 2024-02-27 | 5.10 | $5.14 | 160938 |
| 2024-02-26 | 5.09 | $5.09 | 137900 |
| 2024-02-23 | 5.09 | $5.12 | 121220 |
| 2024-02-22 | 5.08 | $5.10 | 120700 |
| 2024-02-21 | 5.08 | $5.10 | 118800 |
| 2024-02-20 | 5.07 | $5.09 | 218343 |
| 2024-02-16 | 5.07 | $5.06 | 166938 |
| 2024-02-15 | 5.07 | $5.07 | 182841 |
| 2024-02-14 | 5.08 | $5.05 | 243733 |
| 2024-02-13 | 5.09 | $5.05 | 416300 |
| 2024-02-12 | 5.10 | $5.12 | 223736 |
| 2024-02-09 | 5.09 | $5.11 | 151400 |
| 2024-02-08 | 5.08 | $5.11 | 253530 |
| 2024-02-07 | 5.08 | $5.08 | 189700 |
| 2024-02-06 | 5.08 | $5.06 | 201822 |
| 2024-02-05 | 5.08 | $5.04 | 177740 |
| 2024-02-02 | 5.10 | $5.04 | 197940 |
| 2024-02-01 | 5.11 | $5.06 | 234525 |
| 2024-01-31 | 5.13 | $5.05 | 420800 |
| 2024-01-30 | 5.15 | $5.11 | 196500 |
| 2024-01-29 | 5.15 | $5.14 | 188700 |
| 2024-01-26 | 5.14 | $5.12 | 302202 |
| 2024-01-25 | 5.14 | $5.13 | 187100 |
| 2024-01-24 | 5.14 | $5.13 | 161322 |
| 2024-01-23 | 5.13 | $5.12 | 188300 |
| 2024-01-22 | 5.12 | $5.11 | 178000 |
| 2024-01-19 | 5.11 | $5.09 | 119700 |
| 2024-01-18 | 5.11 | $5.13 | 219200 |
| 2024-01-17 | 5.09 | $5.11 | 420449 |
| 2024-01-16 | 5.07 | $5.07 | 168214 |
| 2024-01-12 | 5.07 | $5.12 | 195651 |
| 2024-01-11 | 5.04 | $5.10 | 307800 |
| 2024-01-10 | 5.02 | $5.07 | 227600 |
| 2024-01-09 | 4.99 | $5.04 | 396543 |
| 2024-01-08 | 4.98 | $5.00 | 213346 |
| 2024-01-05 | 4.97 | $4.97 | 199100 |
| 2024-01-04 | 4.96 | $4.93 | 402400 |
| 2024-01-03 | 4.97 | $4.90 | 138306 |
| 2024-01-02 | 5.00 | $4.96 | 154700 |
| 2023-12-29 | 5.00 | $4.97 | 233840 |
| 2023-12-28 | 5.01 | $4.99 | 351600 |
| 2023-12-27 | 5.01 | $5.01 | 316705 |
| 2023-12-26 | 5.00 | $5.00 | 223000 |
| 2023-12-22 | 4.99 | $4.96 | 243934 |
| 2023-12-21 | 4.99 | $4.99 | 234000 |
| 2023-12-20 | 4.98 | $4.94 | 248832 |
| 2023-12-19 | 4.99 | $5.01 | 280233 |
| 2023-12-18 | 4.98 | $4.96 | 234700 |
| 2023-12-15 | 4.97 | $4.99 | 277200 |
| 2023-12-14 | 4.96 | $5.00 | 348740 |
| 2023-12-13 | 4.94 | $4.97 | 344821 |
| 2023-12-12 | 4.93 | $4.90 | 218300 |
| 2023-12-11 | 4.93 | $4.91 | 144300 |
| 2023-12-08 | 4.93 | $4.89 | 148200 |
| 2023-12-07 | 4.94 | $4.93 | 261824 |
| 2023-12-06 | 4.94 | $4.91 | 333300 |
| 2023-12-05 | 4.94 | $4.91 | 259341 |
| 2023-12-04 | 4.94 | $4.87 | 332281 |
| 2023-12-01 | 4.95 | $4.92 | 249819 |
| 2023-11-30 | 4.95 | $4.95 | 208412 |
| 2023-11-29 | 4.94 | $4.95 | 193912 |
| 2023-11-28 | 4.92 | $4.92 | 149600 |
| 2023-11-27 | 4.91 | $4.92 | 217848 |
| 2023-11-24 | 4.90 | $4.93 | 102900 |
| 2023-11-22 | 4.88 | $4.89 | 401237 |
| 2023-11-21 | 4.87 | $4.86 | 249209 |
| 2023-11-20 | 4.87 | $4.87 | 294400 |
| 2023-11-17 | 4.86 | $4.82 | 247800 |
| 2023-11-16 | 4.86 | $4.82 | 935200 |
| 2023-11-15 | 4.87 | $4.89 | 321700 |
| 2023-11-14 | 4.85 | $4.90 | 211600 |
| 2023-11-13 | 4.83 | $4.87 | 112735 |
| 2023-11-10 | 4.81 | $4.84 | 267349 |
| 2023-11-09 | 4.80 | $4.76 | 214700 |
| 2023-11-08 | 4.81 | $4.78 | 895000 |
| 2023-11-07 | 4.82 | $4.83 | 191401 |
| 2023-11-06 | 4.81 | $4.85 | 221000 |
| 2023-11-03 | 4.79 | $4.88 | 229200 |
| 2023-11-02 | 4.76 | $4.92 | 307614 |
| 2023-11-01 | 4.71 | $4.79 | 364300 |
| 2023-10-31 | 4.70 | $4.75 | 323831 |
| 2023-10-30 | 4.69 | $4.70 | 204521 |
| 2023-10-27 | 4.70 | $4.66 | 192623 |
| 2023-10-26 | 4.72 | $4.68 | 302420 |
| 2023-10-25 | 4.74 | $4.70 | 223224 |
| 2023-10-24 | 4.76 | $4.74 | 235200 |
| 2023-10-23 | 4.78 | $4.75 | 225100 |
| 2023-10-20 | 4.79 | $4.77 | 154408 |
| 2023-10-19 | 4.81 | $4.81 | 179425 |
| 2023-10-18 | 4.81 | $4.85 | 160920 |
| 2023-10-17 | 4.80 | $4.87 | 313137 |
| 2023-10-16 | 4.79 | $4.88 | 223000 |
| 2023-10-13 | 4.77 | $4.80 | 146102 |
| 2023-10-12 | 4.77 | $4.80 | 176641 |
| 2023-10-11 | 4.77 | $4.84 | 193700 |
| 2023-10-10 | 4.76 | $4.82 | 133500 |
| 2023-10-09 | 4.75 | $4.79 | 120000 |
| 2023-10-06 | 4.76 | $4.76 | 206300 |
| 2023-10-05 | 4.78 | $4.74 | 519000 |
| 2023-10-04 | 4.81 | $4.74 | 520100 |
| 2023-10-03 | 4.85 | $4.76 | 186628 |
| 2023-10-02 | 4.89 | $4.81 | 280041 |
| 2023-09-29 | 4.92 | $4.90 | 359638 |
| 2023-09-28 | 4.94 | $4.90 | 492335 |
| 2023-09-27 | 4.95 | $4.94 | 297700 |
| 2023-09-26 | 4.96 | $4.94 | 350000 |
| 2023-09-25 | 4.98 | $4.98 | 148209 |
| 2023-09-22 | 4.98 | $5.01 | 227700 |
| 2023-09-21 | 4.97 | $4.98 | 131800 |
| 2023-09-20 | 4.98 | $5.02 | 194837 |
| 2023-09-19 | 4.97 | $5.01 | 177700 |
| 2023-09-18 | 4.96 | $5.01 | 210813 |
| 2023-09-15 | 4.95 | $4.96 | 466900 |
| 2023-09-14 | 4.96 | $4.98 | 299000 |
| 2023-09-13 | 4.97 | $4.95 | 143304 |
| 2023-09-12 | 4.98 | $4.97 | 311818 |
| 2023-09-11 | 4.99 | $4.97 | 215715 |
| 2023-09-08 | 5.01 | $4.99 | 176410 |
| 2023-09-07 | 5.02 | $4.97 | 133700 |
| 2023-09-06 | 5.04 | $4.98 | 186100 |
| 2023-09-05 | 5.06 | $5.03 | 147643 |
| 2023-09-01 | 5.08 | $5.06 | 114200 |
| 2023-08-31 | 5.08 | $5.08 | 241014 |
| 2023-08-30 | 5.08 | $5.14 | 208703 |
| 2023-08-29 | 5.07 | $5.13 | 177524 |
| 2023-08-28 | 5.05 | $5.09 | 71814 |
| 2023-08-25 | 5.04 | $5.08 | 95702 |
| 2023-08-24 | 5.04 | $5.04 | 145647 |
| 2023-08-23 | 5.04 | $5.10 | 73200 |
| 2023-08-22 | 5.03 | $5.03 | 108029 |
| 2023-08-21 | 5.04 | $5.06 | 110158 |
| 2023-08-18 | 5.04 | $5.03 | 64305 |
| 2023-08-17 | 5.05 | $5.03 | 115900 |
| 2023-08-16 | 5.07 | $5.05 | 187768 |
| 2023-08-15 | 5.08 | $5.05 | 173142 |
| 2023-08-14 | 5.10 | $5.12 | 130517 |
| 2023-08-11 | 5.10 | $5.10 | 201900 |
| 2023-08-10 | 5.10 | $5.13 | 157900 |
| 2023-08-09 | 5.10 | $5.07 | 244012 |
| 2023-08-08 | 5.11 | $5.08 | 233207 |
| 2023-08-07 | 5.12 | $5.11 | 317417 |
| 2023-08-04 | 5.13 | $5.07 | 311325 |
| 2023-08-03 | 5.16 | $5.10 | 318200 |
| 2023-08-02 | 5.17 | $5.10 | 345900 |
| 2023-08-01 | 5.20 | $5.13 | 189800 |
| 2023-07-31 | 5.21 | $5.21 | 233043 |
| 2023-07-28 | 5.21 | $5.23 | 230704 |
| 2023-07-27 | 5.19 | $5.16 | 336843 |
| 2023-07-26 | 5.20 | $5.20 | 90100 |
| 2023-07-25 | 5.19 | $5.21 | 95700 |
| 2023-07-24 | 5.18 | $5.19 | 209100 |
| 2023-07-21 | 5.17 | $5.18 | 184532 |
| 2023-07-20 | 5.17 | $5.17 | 239200 |
| 2023-07-19 | 5.16 | $5.16 | 164600 |
| 2023-07-18 | 5.16 | $5.14 | 279100 |
| 2023-07-17 | 5.16 | $5.13 | 370800 |
| 2023-07-14 | 5.16 | $5.13 | 224000 |
| 2023-07-13 | 5.17 | $5.19 | 153500 |
| 2023-07-12 | 5.16 | $5.16 | 137600 |
| 2023-07-11 | 5.15 | $5.11 | 112100 |
| 2023-07-10 | 5.16 | $5.11 | 180200 |
| 2023-07-07 | 5.16 | $5.08 | 423743 |
| 2023-07-06 | 5.18 | $5.17 | 246600 |
| 2023-07-05 | 5.18 | $5.20 | 255000 |
| 2023-07-03 | 5.16 | $5.23 | 231526 |
| 2023-06-30 | 5.12 | $5.14 | 234700 |
| 2023-06-29 | 5.11 | $5.14 | 206541 |
| 2023-06-28 | 5.10 | $5.09 | 158900 |
| 2023-06-27 | 5.10 | $5.08 | 171502 |
| 2023-06-26 | 5.10 | $5.08 | 150147 |
| 2023-06-23 | 5.10 | $5.08 | 111746 |
| 2023-06-22 | 5.09 | $5.08 | 78500 |
| 2023-06-21 | 5.09 | $5.10 | 102907 |
| 2023-06-20 | 5.08 | $5.10 | 111136 |
| 2023-06-16 | 5.07 | $5.15 | 184615 |
| 2023-06-15 | 5.05 | $5.10 | 200900 |
| 2023-06-14 | 5.03 | $5.05 | 149359 |
| 2023-06-13 | 5.02 | $5.07 | 178100 |
| 2023-06-12 | 5.00 | $5.05 | 159500 |
| 2023-06-09 | 4.99 | $5.02 | 117422 |
| 2023-06-08 | 4.99 | $5.05 | 199428 |
| 2023-06-07 | 4.97 | $5.00 | 232202 |
| 2023-06-06 | 4.97 | $5.03 | 192100 |
| 2023-06-05 | 4.96 | $4.99 | 90106 |
| 2023-06-02 | 4.96 | $5.00 | 186000 |
| 2023-06-01 | 4.96 | $4.92 | 171900 |
| 2023-05-31 | 4.98 | $4.92 | 191600 |
| 2023-05-30 | 5.01 | $4.98 | 115831 |
| 2023-05-26 | 5.03 | $5.01 | 146700 |
| 2023-05-25 | 5.04 | $5.00 | 215000 |
| 2023-05-24 | 5.06 | $5.03 | 171115 |
| 2023-05-23 | 5.08 | $5.02 | 230021 |
| 2023-05-22 | 5.10 | $5.08 | 128400 |
| 2023-05-19 | 5.10 | $5.09 | 125200 |
| 2023-05-18 | 5.11 | $5.08 | 220700 |
| 2023-05-17 | 5.12 | $5.12 | 118800 |
| 2023-05-16 | 5.12 | $5.12 | 149016 |
| 2023-05-15 | 5.11 | $5.16 | 193590 |
| 2023-05-12 | 5.10 | $5.10 | 86201 |
| 2023-05-11 | 5.10 | $5.10 | 147400 |
| 2023-05-10 | 5.10 | $5.10 | 172900 |
| 2023-05-09 | 5.09 | $5.09 | 110822 |
| 2023-05-08 | 5.10 | $5.07 | 243905 |
| 2023-05-05 | 5.11 | $5.07 | 131400 |
| 2023-05-04 | 5.12 | $5.04 | 163600 |
| 2023-05-03 | 5.14 | $5.06 | 156600 |
| 2023-05-02 | 5.16 | $5.09 | 155400 |
| 2023-05-01 | 5.18 | $5.16 | 116935 |
| 2023-04-28 | 5.18 | $5.18 | 247587 |
| 2023-04-27 | 5.17 | $5.17 | 307123 |
| 2023-04-26 | 5.16 | $5.14 | 198342 |
| 2023-04-25 | 5.16 | $5.11 | 169800 |
| 2023-04-24 | 5.17 | $5.17 | 271725 |
| 2023-04-21 | 5.17 | $5.14 | 132200 |
| 2023-04-20 | 5.16 | $5.17 | 145341 |
| 2023-04-19 | 5.15 | $5.13 | 114408 |
| 2023-04-18 | 5.15 | $5.17 | 194914 |
| 2023-04-17 | 5.14 | $5.15 | 184100 |
| 2023-04-14 | 5.12 | $5.13 | 237535 |
| 2023-04-13 | 5.12 | $5.17 | 127224 |
| 2023-04-12 | 5.09 | $5.15 | 108400 |
| 2023-04-11 | 5.07 | $5.13 | 135901 |
| 2023-04-10 | 5.05 | $5.11 | 196118 |
| 2023-04-06 | 5.03 | $5.11 | 237433 |
| 2023-04-05 | 5.01 | $5.04 | 461207 |
| 2023-04-04 | 5.00 | $5.05 | 450000 |
| 2023-04-03 | 5.00 | $5.07 | 269500 |
| 2023-03-31 | 4.98 | $5.10 | 347847 |
| 2023-03-30 | 4.96 | $5.08 | 181600 |
| 2023-03-29 | 4.93 | $5.06 | 203439 |
| 2023-03-28 | 4.91 | $5.00 | 196736 |
| 2023-03-27 | 4.91 | $5.02 | 276512 |
| 2023-03-24 | 4.90 | $4.94 | 271145 |
| 2023-03-23 | 4.92 | $4.96 | 224749 |
| 2023-03-22 | 4.93 | $4.99 | 242325 |
| 2023-03-21 | 4.94 | $5.01 | 249200 |
| 2023-03-20 | 4.95 | $4.96 | 242915 |
| 2023-03-17 | 4.98 | $4.91 | 213318 |
| 2023-03-16 | 5.04 | $5.03 | 474109 |
| 2023-03-15 | 5.07 | $4.97 | 864535 |
| 2023-03-14 | 5.13 | $5.08 | 357511 |
| 2023-03-13 | 5.17 | $5.03 | 616131 |
| 2023-03-10 | 5.23 | $5.18 | 172508 |
| 2023-03-09 | 5.27 | $5.22 | 202044 |
| 2023-03-08 | 5.29 | $5.31 | 128721 |
| 2023-03-07 | 5.30 | $5.26 | 170547 |
| 2023-03-06 | 5.32 | $5.31 | 248235 |
| 2023-03-03 | 5.34 | $5.33 | 222300 |
| 2023-03-02 | 5.35 | $5.29 | 355533 |
| 2023-03-01 | 5.37 | $5.31 | 261816 |
| 2023-02-28 | 5.40 | $5.35 | 326200 |
| 2023-02-27 | 5.42 | $5.41 | 126224 |
| 2023-02-24 | 5.42 | $5.35 | 193400 |
| 2023-02-23 | 5.45 | $5.45 | 177900 |
| 2023-02-22 | 5.45 | $5.45 | 284803 |
| 2023-02-21 | 5.44 | $5.42 | 221300 |
| 2023-02-17 | 5.45 | $5.45 | 125500 |
| 2023-02-16 | 5.45 | $5.46 | 281200 |
| 2023-02-15 | 5.44 | $5.46 | 240100 |
| 2023-02-14 | 5.44 | $5.44 | 182214 |
| 2023-02-13 | 5.44 | $5.49 | 265743 |
| 2023-02-10 | 5.42 | $5.40 | 173328 |
| 2023-02-09 | 5.42 | $5.43 | 182100 |
| 2023-02-08 | 5.42 | $5.39 | 139535 |
| 2023-02-07 | 5.43 | $5.38 | 135130 |
| 2023-02-06 | 5.45 | $5.33 | 401200 |
| 2023-02-03 | 5.48 | $5.38 | 461239 |
| 2023-02-02 | 5.50 | $5.50 | 193300 |
| 2023-02-01 | 5.50 | $5.48 | 326300 |
| 2023-01-31 | 5.49 | $5.50 | 200925 |
| 2023-01-30 | 5.48 | $5.47 | 214300 |
| 2023-01-27 | 5.47 | $5.53 | 243316 |
| 2023-01-26 | 5.44 | $5.45 | 371548 |
| 2023-01-25 | 5.43 | $5.39 | 280012 |
| 2023-01-24 | 5.44 | $5.48 | 404400 |
| 2023-01-23 | 5.42 | $5.48 | 203933 |
| 2023-01-20 | 5.39 | $5.42 | 210900 |
| 2023-01-19 | 5.38 | $5.35 | 181300 |
| 2023-01-18 | 5.38 | $5.38 | 276737 |
| 2023-01-17 | 5.38 | $5.42 | 205000 |
| 2023-01-13 | 5.37 | $5.38 | 127115 |
| 2023-01-12 | 5.36 | $5.40 | 165200 |
| 2023-01-11 | 5.34 | $5.38 | 292300 |
| 2023-01-10 | 5.33 | $5.34 | 257800 |
| 2023-01-09 | 5.33 | $5.39 | 97700 |
| 2023-01-06 | 5.31 | $5.39 | 85047 |
| 2023-01-05 | 5.29 | $5.28 | 246100 |
| 2023-01-04 | 5.30 | $5.36 | 227400 |
| 2023-01-03 | 5.28 | $5.38 | 262600 |
| 2022-12-30 | 5.26 | $5.41 | 962442 |
| 2022-12-29 | 5.22 | $5.23 | 265202 |
| 2022-12-28 | 5.23 | $5.22 | 207200 |
| 2022-12-27 | 5.25 | $5.22 | 242600 |
| 2022-12-23 | 5.27 | $5.27 | 160904 |
| 2022-12-22 | 5.28 | $5.22 | 548300 |
| 2022-12-21 | 5.31 | $5.31 | 553900 |
| 2022-12-20 | 5.32 | $5.24 | 514903 |
| 2022-12-19 | 5.35 | $5.30 | 166204 |
| 2022-12-16 | 5.37 | $5.34 | 284218 |
| 2022-12-15 | 5.39 | $5.31 | 303800 |
| 2022-12-14 | 5.41 | $5.35 | 262137 |
| 2022-12-13 | 5.43 | $5.39 | 349112 |
| 2022-12-12 | 5.44 | $5.38 | 133000 |
| 2022-12-09 | 5.45 | $5.32 | 312300 |
| 2022-12-08 | 5.49 | $5.41 | 350100 |
| 2022-12-07 | 5.50 | $5.42 | 253635 |
| 2022-12-06 | 5.52 | $5.41 | 310372 |
| 2022-12-05 | 5.53 | $5.45 | 141934 |
| 2022-12-02 | 5.54 | $5.49 | 146729 |
| 2022-12-01 | 5.54 | $5.52 | 212828 |
| 2022-11-30 | 5.52 | $5.53 | 204900 |
| 2022-11-29 | 5.49 | $5.43 | 271504 |
| 2022-11-28 | 5.49 | $5.43 | 127245 |
| 2022-11-25 | 5.49 | $5.48 | 60636 |
| 2022-11-23 | 5.46 | $5.49 | 153500 |
| 2022-11-22 | 5.43 | $5.45 | 155343 |
| 2022-11-21 | 5.40 | $5.42 | 144304 |
| 2022-11-18 | 5.37 | $5.43 | 322056 |
| 2022-11-17 | 5.34 | $5.37 | 570100 |
| 2022-11-16 | 5.31 | $5.32 | 480035 |
| 2022-11-15 | 5.29 | $5.28 | 379742 |
| 2022-11-14 | 5.28 | $5.23 | 122447 |
| 2022-11-11 | 5.28 | $5.28 | 263112 |
| 2022-11-10 | 5.26 | $5.34 | 233433 |
| 2022-11-09 | 5.22 | $5.15 | 176836 |
| 2022-11-08 | 5.24 | $5.24 | 193900 |
| 2022-11-07 | 5.22 | $5.23 | 274200 |
| 2022-11-04 | 5.21 | $5.22 | 125939 |
| 2022-11-03 | 5.19 | $5.16 | 154319 |
| 2022-11-02 | 5.19 | $5.15 | 459300 |
| 2022-11-01 | 5.19 | $5.17 | 425002 |
| 2022-10-31 | 5.18 | $5.22 | 181700 |
| 2022-10-28 | 5.16 | $5.23 | 231647 |
| 2022-10-27 | 5.13 | $5.17 | 123717 |
| 2022-10-26 | 5.11 | $5.18 | 133028 |
| 2022-10-25 | 5.08 | $5.19 | 298678 |
| 2022-10-24 | 5.05 | $5.10 | 225148 |
| 2022-10-21 | 5.03 | $5.09 | 241614 |
| 2022-10-20 | 5.02 | $5.00 | 280140 |
| 2022-10-19 | 5.03 | $5.06 | 177624 |
| 2022-10-18 | 5.03 | $5.14 | 138800 |
| 2022-10-17 | 5.00 | $5.09 | 192213 |
| 2022-10-14 | 4.98 | $5.03 | 250212 |
| 2022-10-13 | 4.98 | $5.05 | 351800 |
| 2022-10-12 | 4.97 | $5.02 | 456909 |
| 2022-10-11 | 4.98 | $4.96 | 283325 |
| 2022-10-10 | 5.00 | $5.00 | 196000 |
| 2022-10-07 | 5.02 | $5.02 | 221400 |
| 2022-10-06 | 5.04 | $5.09 | 160010 |
| 2022-10-05 | 5.04 | $5.16 | 271746 |
| 2022-10-04 | 5.02 | $5.20 | 350843 |
| 2022-10-03 | 4.99 | $5.04 | 193537 |
| 2022-09-30 | 5.00 | $5.00 | 480432 |
| 2022-09-29 | 5.03 | $5.04 | 314111 |
| 2022-09-28 | 5.05 | $5.10 | 456500 |
| 2022-09-27 | 5.07 | $5.03 | 989643 |
| 2022-09-26 | 5.11 | $5.04 | 241404 |
| 2022-09-23 | 5.15 | $5.07 | 532400 |
| 2022-09-22 | 5.20 | $5.16 | 183600 |
| 2022-09-21 | 5.24 | $5.18 | 224200 |
| 2022-09-20 | 5.28 | $5.26 | 169000 |
| 2022-09-19 | 5.30 | $5.33 | 163800 |
| 2022-09-16 | 5.31 | $5.30 | 229600 |
| 2022-09-15 | 5.32 | $5.31 | 214936 |
| 2022-09-14 | 5.34 | $5.38 | 116500 |
| 2022-09-13 | 5.35 | $5.34 | 178739 |
| 2022-09-12 | 5.36 | $5.45 | 268500 |
| 2022-09-09 | 5.35 | $5.44 | 78321 |
| 2022-09-08 | 5.34 | $5.34 | 265400 |
| 2022-09-07 | 5.36 | $5.34 | 258937 |
| 2022-09-06 | 5.38 | $5.30 | 146316 |
| 2022-09-02 | 5.43 | $5.35 | 82120 |
| 2022-09-01 | 5.46 | $5.37 | 155414 |
| 2022-08-31 | 5.50 | $5.45 | 181129 |
| 2022-08-30 | 5.53 | $5.44 | 161454 |
| 2022-08-29 | 5.56 | $5.52 | 81300 |
| 2022-08-26 | 5.58 | $5.50 | 182400 |
| 2022-08-25 | 5.61 | $5.60 | 228811 |
| 2022-08-24 | 5.61 | $5.52 | 214260 |
| 2022-08-23 | 5.63 | $5.56 | 247800 |
| 2022-08-22 | 5.65 | $5.55 | 213300 |
| 2022-08-19 | 5.67 | $5.61 | 149800 |
| 2022-08-18 | 5.68 | $5.64 | 122200 |
| 2022-08-17 | 5.68 | $5.64 | 267700 |
| 2022-08-16 | 5.68 | $5.72 | 223100 |
| 2022-08-15 | 5.66 | $5.70 | 199676 |
| 2022-08-12 | 5.63 | $5.68 | 91400 |
| 2022-08-11 | 5.61 | $5.65 | 107809 |
| 2022-08-10 | 5.58 | $5.61 | 129300 |
| 2022-08-09 | 5.57 | $5.53 | 93216 |
| 2022-08-08 | 5.57 | $5.51 | 235237 |
| 2022-08-05 | 5.59 | $5.53 | 165043 |
| 2022-08-04 | 5.59 | $5.57 | 122100 |
| 2022-08-03 | 5.59 | $5.57 | 134009 |
| 2022-08-02 | 5.59 | $5.53 | 223600 |
| 2022-08-01 | 5.60 | $5.56 | 229305 |
| 2022-07-29 | 5.59 | $5.64 | 180106 |
| 2022-07-28 | 5.57 | $5.65 | 170539 |
| 2022-07-27 | 5.53 | $5.63 | 286200 |
| 2022-07-26 | 5.49 | $5.48 | 136903 |
| 2022-07-25 | 5.49 | $5.49 | 142300 |
| 2022-07-22 | 5.48 | $5.44 | 307836 |
| 2022-07-21 | 5.49 | $5.50 | 271419 |
| 2022-07-20 | 5.48 | $5.51 | 116293 |
| 2022-07-19 | 5.47 | $5.52 | 122243 |
| 2022-07-18 | 5.45 | $5.48 | 167700 |
| 2022-07-15 | 5.44 | $5.46 | 132700 |
| 2022-07-14 | 5.44 | $5.41 | 162900 |
| 2022-07-13 | 5.45 | $5.45 | 194800 |
| 2022-07-12 | 5.45 | $5.45 | 164300 |
| 2022-07-11 | 5.45 | $5.50 | 208920 |
| 2022-07-08 | 5.44 | $5.45 | 160833 |
| 2022-07-07 | 5.43 | $5.48 | 60600 |
| 2022-07-06 | 5.42 | $5.43 | 152200 |
| 2022-07-05 | 5.42 | $5.44 | 144049 |
| 2022-07-01 | 5.42 | $5.50 | 117800 |
| 2022-06-30 | 5.41 | $5.50 | 199100 |
| 2022-06-29 | 5.38 | $5.50 | 173646 |
| 2022-06-28 | 5.36 | $5.46 | 125844 |
| 2022-06-27 | 5.34 | $5.48 | 216339 |
| 2022-06-24 | 5.32 | $5.46 | 146414 |
| 2022-06-23 | 5.30 | $5.37 | 183500 |
| 2022-06-22 | 5.30 | $5.31 | 149614 |
| 2022-06-21 | 5.33 | $5.28 | 140003 |
| 2022-06-17 | 5.37 | $5.23 | 282100 |
| 2022-06-16 | 5.44 | $5.26 | 345044 |
| 2022-06-15 | 5.51 | $5.42 | 329600 |
| 2022-06-14 | 5.56 | $5.38 | 311600 |
| 2022-06-13 | 5.63 | $5.44 | 307223 |
| 2022-06-10 | 5.69 | $5.56 | 318600 |
| 2022-06-09 | 5.73 | $5.67 | 177600 |
| 2022-06-08 | 5.74 | $5.74 | 306839 |
| 2022-06-07 | 5.73 | $5.72 | 147300 |
| 2022-06-06 | 5.72 | $5.68 | 213216 |
| 2022-06-03 | 5.73 | $5.66 | 212700 |
| 2022-06-02 | 5.75 | $5.74 | 143600 |
| 2022-06-01 | 5.74 | $5.69 | 283901 |
| 2022-05-31 | 5.74 | $5.82 | 360700 |
| 2022-05-27 | 5.71 | $5.88 | 187607 |
| 2022-05-26 | 5.64 | $5.83 | 311827 |
| 2022-05-25 | 5.58 | $5.70 | 263324 |
| 2022-05-24 | 5.55 | $5.64 | 379430 |
| 2022-05-23 | 5.53 | $5.62 | 272300 |
| 2022-05-20 | 5.51 | $5.51 | 264500 |
| 2022-05-19 | 5.53 | $5.53 | 213145 |
| 2022-05-18 | 5.55 | $5.57 | 313700 |
| 2022-05-17 | 5.55 | $5.73 | 213217 |
| 2022-05-16 | 5.51 | $5.59 | 138912 |
| 2022-05-13 | 5.50 | $5.55 | 143200 |
| 2022-05-12 | 5.51 | $5.49 | 288700 |
| 2022-05-11 | 5.54 | $5.48 | 169500 |
| 2022-05-10 | 5.58 | $5.53 | 231000 |
| 2022-05-09 | 5.62 | $5.49 | 152900 |
| 2022-05-06 | 5.68 | $5.62 | 230700 |
| 2022-05-05 | 5.71 | $5.66 | 221332 |
| 2022-05-04 | 5.73 | $5.76 | 209000 |
| 2022-05-03 | 5.73 | $5.68 | 111332 |
| 2022-05-02 | 5.76 | $5.66 | 206000 |
| 2022-04-29 | 5.79 | $5.75 | 178938 |
| 2022-04-28 | 5.81 | $5.81 | 162400 |
| 2022-04-27 | 5.81 | $5.73 | 146900 |
| 2022-04-26 | 5.84 | $5.74 | 171800 |
| 2022-04-25 | 5.87 | $5.85 | 163749 |
| 2022-04-22 | 5.87 | $5.82 | 228742 |
| 2022-04-21 | 5.88 | $5.84 | 252019 |
| 2022-04-20 | 5.88 | $5.88 | 249900 |
| 2022-04-19 | 5.88 | $5.87 | 370628 |
| 2022-04-18 | 5.87 | $5.86 | 143100 |
| 2022-04-14 | 5.87 | $5.85 | 161525 |
| 2022-04-13 | 5.87 | $5.88 | 159547 |
| 2022-04-12 | 5.85 | $5.82 | 254600 |
| 2022-04-11 | 5.86 | $5.78 | 236500 |
| 2022-04-08 | 5.88 | $5.87 | 139000 |
| 2022-04-07 | 5.87 | $5.83 | 198200 |
| 2022-04-06 | 5.87 | $5.79 | 225824 |
| 2022-04-05 | 5.89 | $5.86 | 250200 |
| 2022-04-04 | 5.89 | $5.86 | 339947 |
| 2022-04-01 | 5.88 | $5.85 | 318508 |
| 2022-03-31 | 5.88 | $5.86 | 377700 |
| 2022-03-30 | 5.87 | $5.92 | 175976 |
| 2022-03-29 | 5.84 | $5.93 | 215500 |
| 2022-03-28 | 5.80 | $5.85 | 172300 |
| 2022-03-25 | 5.78 | $5.81 | 226900 |
| 2022-03-24 | 5.77 | $5.79 | 199938 |
| 2022-03-23 | 5.76 | $5.80 | 212446 |
| 2022-03-22 | 5.74 | $5.87 | 128940 |
| 2022-03-21 | 5.70 | $5.83 | 220300 |
| 2022-03-18 | 5.66 | $5.81 | 150427 |
| 2022-03-17 | 5.62 | $5.82 | 219686 |
| 2022-03-16 | 5.57 | $5.70 | 241801 |
| 2022-03-15 | 5.55 | $5.60 | 247846 |
| 2022-03-14 | 5.56 | $5.48 | 320143 |
| 2022-03-11 | 5.62 | $5.60 | 236900 |
| 2022-03-10 | 5.64 | $5.64 | 124012 |
| 2022-03-09 | 5.66 | $5.67 | 143439 |
| 2022-03-08 | 5.68 | $5.64 | 292034 |
| 2022-03-07 | 5.72 | $5.65 | 177424 |
| 2022-03-04 | 5.76 | $5.77 | 150900 |
| 2022-03-03 | 5.77 | $5.77 | 205109 |
| 2022-03-02 | 5.78 | $5.85 | 202601 |
| 2022-03-01 | 5.78 | $5.77 | 232217 |
| 2022-02-28 | 5.80 | $5.90 | 219600 |
| 2022-02-25 | 5.78 | $5.90 | 203800 |
| 2022-02-24 | 5.76 | $5.76 | 344348 |
| 2022-02-23 | 5.79 | $5.71 | 229100 |
| 2022-02-22 | 5.84 | $5.70 | 228713 |
| 2022-02-18 | 5.90 | $5.89 | 204901 |
| 2022-02-17 | 5.92 | $5.83 | 402952 |
| 2022-02-16 | 5.96 | $5.98 | 277008 |
| 2022-02-15 | 5.96 | $5.99 | 178744 |
| 2022-02-14 | 5.96 | $5.89 | 348400 |
| 2022-02-11 | 5.99 | $5.95 | 435824 |
| 2022-02-10 | 6.02 | $6.01 | 496103 |
| 2022-02-09 | 6.03 | $6.07 | 291348 |
| 2022-02-08 | 6.02 | $6.01 | 181000 |
| 2022-02-07 | 6.03 | $5.99 | 255100 |
| 2022-02-04 | 6.05 | $6.05 | 146821 |
| 2022-02-03 | 6.06 | $6.04 | 164200 |
| 2022-02-02 | 6.07 | $6.18 | 172504 |
| 2022-02-01 | 6.04 | $6.21 | 302731 |
| 2022-01-31 | 5.99 | $6.12 | 344200 |
| 2022-01-28 | 5.96 | $6.03 | 363800 |
| 2022-01-27 | 5.96 | $5.90 | 273921 |
| 2022-01-26 | 5.99 | $5.92 | 244329 |
| 2022-01-25 | 6.03 | $5.93 | 199309 |
| 2022-01-24 | 6.08 | $5.92 | 652746 |
| 2022-01-21 | 6.14 | $5.91 | 481600 |
| 2022-01-20 | 6.21 | $6.15 | 265800 |
| 2022-01-19 | 6.23 | $6.22 | 524815 |
| 2022-01-18 | 6.23 | $6.19 | 332934 |
| 2022-01-14 | 6.23 | $6.26 | 306010 |
| 2022-01-13 | 6.22 | $6.20 | 265521 |
| 2022-01-12 | 6.22 | $6.28 | 314000 |
| 2022-01-11 | 6.19 | $6.19 | 284100 |
| 2022-01-10 | 6.18 | $6.13 | 318215 |
| 2022-01-07 | 6.19 | $6.14 | 268900 |
| 2022-01-06 | 6.20 | $6.11 | 269113 |
| 2022-01-05 | 6.22 | $6.10 | 422040 |
| 2022-01-04 | 6.25 | $6.16 | 374437 |
| 2022-01-03 | 6.26 | $6.22 | 309002 |
| 2021-12-31 | 6.26 | $6.21 | 231500 |
| 2021-12-30 | 6.26 | $6.21 | 390000 |
| 2021-12-29 | 6.25 | $6.30 | 536721 |
| 2021-12-28 | 6.22 | $6.29 | 410800 |
| 2021-12-27 | 6.17 | $6.29 | 560430 |
| 2021-12-23 | 6.12 | $6.29 | 1.6M |
| 2021-12-22 | 6.06 | $6.12 | 245500 |
| 2021-12-21 | 6.03 | $6.06 | 162804 |
| 2021-12-20 | 6.02 | $6.00 | 298700 |
| 2021-12-17 | 6.02 | $6.07 | 158900 |
| 2021-12-16 | 6.01 | $6.02 | 239019 |
| 2021-12-15 | 6.00 | $6.07 | 189200 |
| 2021-12-14 | 5.98 | $5.99 | 302200 |
| 2021-12-13 | 5.98 | $5.96 | 211646 |
| 2021-12-10 | 5.98 | $6.00 | 255100 |
| 2021-12-09 | 5.98 | $6.00 | 277938 |
| 2021-12-08 | 5.98 | $6.04 | 363047 |
| 2021-12-07 | 5.96 | $6.03 | 405414 |
| 2021-12-06 | 5.95 | $5.96 | 411000 |
| 2021-12-03 | 5.95 | $5.81 | 341771 |
| 2021-12-02 | 6.00 | $5.94 | 340700 |
| 2021-12-01 | 6.02 | $5.94 | 323100 |
| 2021-11-30 | 6.04 | $6.00 | 244200 |
| 2021-11-29 | 6.06 | $6.05 | 130031 |
| 2021-11-26 | 6.05 | $6.01 | 108300 |
| 2021-11-24 | 6.06 | $6.11 | 192200 |
| 2021-11-23 | 6.04 | $6.05 | 296000 |
| 2021-11-22 | 6.04 | $6.04 | 185739 |
| 2021-11-19 | 6.03 | $6.01 | 179500 |
| 2021-11-18 | 6.04 | $5.99 | 245500 |
| 2021-11-17 | 6.05 | $6.02 | 184513 |
| 2021-11-16 | 6.05 | $6.04 | 288800 |
| 2021-11-15 | 6.05 | $6.05 | 217202 |
| 2021-11-12 | 6.05 | $6.06 | 121536 |
| 2021-11-11 | 6.04 | $6.02 | 297200 |
| 2021-11-10 | 6.04 | $6.03 | 147700 |
| 2021-11-09 | 6.03 | $6.01 | 244826 |
| 2021-11-08 | 6.03 | $6.04 | 292800 |
| 2021-11-05 | 6.02 | $6.01 | 294132 |
| 2021-11-04 | 6.02 | $6.00 | 155905 |
| 2021-11-03 | 6.02 | $6.01 | 161110 |
| 2021-11-02 | 6.02 | $5.99 | 235247 |
| 2021-11-01 | 6.03 | $5.98 | 239610 |
| 2021-10-29 | 6.03 | $6.04 | 163200 |
| 2021-10-28 | 6.02 | $6.04 | 285100 |
| 2021-10-27 | 6.01 | $6.04 | 297028 |
| 2021-10-26 | 6.00 | $6.03 | 339613 |
| 2021-10-25 | 5.98 | $6.03 | 241943 |
| 2021-10-22 | 5.96 | $6.01 | 335500 |
| 2021-10-21 | 5.94 | $5.96 | 215040 |
| 2021-10-20 | 5.93 | $5.98 | 378124 |
| 2021-10-19 | 5.92 | $6.02 | 186704 |
| 2021-10-18 | 5.89 | $5.97 | 286500 |
| 2021-10-15 | 5.87 | $5.96 | 221205 |
| 2021-10-14 | 5.85 | $5.98 | 450717 |
| 2021-10-13 | 5.82 | $5.90 | 295337 |
| 2021-10-12 | 5.82 | $5.87 | 314600 |
| 2021-10-11 | 5.82 | $5.89 | 149036 |
| 2021-10-08 | 5.81 | $5.89 | 177735 |
| 2021-10-07 | 5.81 | $5.87 | 253200 |
| 2021-10-06 | 5.81 | $5.82 | 241742 |
| 2021-10-05 | 5.83 | $5.82 | 216700 |
| 2021-10-04 | 5.86 | $5.78 | 214725 |
| 2021-10-01 | 5.91 | $5.84 | 313806 |
| 2021-09-30 | 5.94 | $5.90 | 557500 |
| 2021-09-29 | 5.98 | $5.90 | 296500 |
| 2021-09-28 | 6.01 | $5.94 | 429300 |
| 2021-09-27 | 6.05 | $6.02 | 279988 |
| 2021-09-24 | 6.07 | $6.04 | 312500 |
| 2021-09-23 | 6.08 | $6.05 | 338545 |
| 2021-09-22 | 6.10 | $6.07 | 242800 |
| 2021-09-21 | 6.11 | $6.03 | 326400 |
| 2021-09-20 | 6.14 | $6.02 | 412934 |
| 2021-09-17 | 6.18 | $6.16 | 97330 |
| 2021-09-16 | 6.18 | $6.16 | 219410 |
| 2021-09-15 | 6.18 | $6.16 | 216039 |
| 2021-09-14 | 6.18 | $6.14 | 293800 |
| 2021-09-13 | 6.19 | $6.17 | 249000 |
| 2021-09-10 | 6.19 | $6.15 | 150400 |
| 2021-09-09 | 6.20 | $6.16 | 170139 |
| 2021-09-08 | 6.20 | $6.17 | 241110 |
| 2021-09-07 | 6.20 | $6.18 | 222900 |
| 2021-09-03 | 6.19 | $6.21 | 220400 |
| 2021-09-02 | 6.18 | $6.17 | 130300 |
| 2021-09-01 | 6.17 | $6.17 | 233317 |
| 2021-08-31 | 6.16 | $6.22 | 407000 |
| 2021-08-30 | 6.13 | $6.18 | 248900 |
| 2021-08-27 | 6.11 | $6.13 | 173200 |
| 2021-08-26 | 6.10 | $6.08 | 244934 |
| 2021-08-25 | 6.10 | $6.13 | 225700 |
| 2021-08-24 | 6.09 | $6.10 | 214800 |
| 2021-08-23 | 6.08 | $6.09 | 177327 |
| 2021-08-20 | 6.07 | $6.05 | 135935 |
| 2021-08-19 | 6.07 | $6.03 | 136700 |
| 2021-08-18 | 6.08 | $6.07 | 245600 |
| 2021-08-17 | 6.08 | $6.05 | 252694 |
| 2021-08-16 | 6.08 | $6.07 | 284600 |
| 2021-08-13 | 6.08 | $6.06 | 177200 |
| 2021-08-12 | 6.08 | $6.09 | 212426 |
| 2021-08-11 | 6.07 | $6.11 | 221300 |
| 2021-08-10 | 6.05 | $6.08 | 256713 |
| 2021-08-09 | 6.04 | $6.06 | 193903 |
| 2021-08-06 | 6.02 | $6.05 | 194932 |
| 2021-08-05 | 6.01 | $6.05 | 217100 |
| 2021-08-04 | 6.00 | $6.00 | 228312 |
| 2021-08-03 | 6.00 | $6.00 | 111617 |
| 2021-08-02 | 6.00 | $6.00 | 253447 |
| 2021-07-30 | 6.00 | $6.02 | 99900 |
| 2021-07-29 | 6.00 | $6.04 | 130600 |
| 2021-07-28 | 5.98 | $6.02 | 111506 |
| 2021-07-27 | 5.97 | $5.95 | 177304 |
| 2021-07-26 | 5.98 | $5.99 | 133700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.02
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.39
Average
50.55
Maximum
73.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.02 | $6.36 | 221504 |
| 2026-07-21 | 61.22 | $6.39 | 200200 |
| 2026-07-20 | 58.27 | $6.33 | 192101 |
| 2026-07-17 | 57.76 | $6.32 | 161717 |
| 2026-07-16 | 59.13 | $6.34 | 162000 |
| 2026-07-15 | 58.19 | $6.32 | 201000 |
| 2026-07-14 | 58.19 | $6.32 | 255032 |
| 2026-07-13 | 54.40 | $6.24 | 442217 |
| 2026-07-10 | 58.15 | $6.30 | 533800 |
| 2026-07-09 | 55.22 | $6.24 | 287100 |
| 2026-07-08 | 50.24 | $6.15 | 417347 |
| 2026-07-07 | 55.44 | $6.23 | 502014 |
| 2026-07-06 | 52.52 | $6.18 | 187000 |
| 2026-07-02 | 51.31 | $6.16 | 216300 |
| 2026-07-01 | 49.47 | $6.13 | 169800 |
| 2026-06-30 | 50.07 | $6.14 | 700000 |
| 2026-06-29 | 50.66 | $6.15 | 411600 |
| 2026-06-26 | 44.53 | $6.05 | 424511 |
| 2026-06-25 | 49.17 | $6.13 | 364900 |
| 2026-06-24 | 53.83 | $6.20 | 295055 |
| 2026-06-23 | 54.53 | $6.21 | 198034 |
| 2026-06-22 | 51.53 | $6.16 | 286914 |
| 2026-06-18 | 53.55 | $6.19 | 173282 |
| 2026-06-17 | 52.37 | $6.17 | 234720 |
| 2026-06-16 | 58.74 | $6.26 | 145041 |
| 2026-06-15 | 59.51 | $6.27 | 300300 |
| 2026-06-12 | 57.95 | $6.24 | 316300 |
| 2026-06-11 | 56.90 | $6.22 | 213665 |
| 2026-06-10 | 55.85 | $6.20 | 340225 |
| 2026-06-09 | 54.80 | $6.18 | 459848 |
| 2026-06-08 | 52.67 | $6.14 | 316000 |
| 2026-06-05 | 51.03 | $6.11 | 348600 |
| 2026-06-04 | 56.63 | $6.20 | 372800 |
| 2026-06-03 | 56.12 | $6.19 | 341400 |
| 2026-06-02 | 56.76 | $6.20 | 243400 |
| 2026-06-01 | 58.00 | $6.22 | 381008 |
| 2026-05-29 | 65.49 | $6.33 | 432118 |
| 2026-05-28 | 66.98 | $6.35 | 414808 |
| 2026-05-27 | 66.98 | $6.35 | 283304 |
| 2026-05-26 | 66.98 | $6.35 | 410100 |
| 2026-05-22 | 64.92 | $6.29 | 391631 |
| 2026-05-21 | 63.48 | $6.25 | 507831 |
| 2026-05-20 | 61.61 | $6.20 | 314538 |
| 2026-05-19 | 57.92 | $6.11 | 340410 |
| 2026-05-18 | 57.48 | $6.10 | 381142 |
| 2026-05-15 | 52.90 | $6.00 | 371800 |
| 2026-05-14 | 58.94 | $6.10 | 318849 |
| 2026-05-13 | 56.08 | $6.04 | 160219 |
| 2026-05-12 | 55.59 | $6.03 | 184700 |
| 2026-05-11 | 57.41 | $6.06 | 162919 |
| 2026-05-08 | 56.51 | $6.04 | 352000 |
| 2026-05-07 | 52.17 | $5.95 | 283700 |
| 2026-05-06 | 56.97 | $6.03 | 166100 |
| 2026-05-05 | 55.00 | $5.99 | 222005 |
| 2026-05-04 | 55.00 | $5.99 | 293143 |
| 2026-05-01 | 53.57 | $5.96 | 410622 |
| 2026-04-30 | 63.15 | $6.11 | 616698 |
| 2026-04-29 | 60.46 | $6.05 | 232217 |
| 2026-04-28 | 60.00 | $6.04 | 217900 |
| 2026-04-27 | 60.00 | $6.04 | 386343 |
| 2026-04-24 | 58.69 | $6.01 | 206900 |
| 2026-04-23 | 55.47 | $5.94 | 173800 |
| 2026-04-22 | 56.67 | $5.96 | 133809 |
| 2026-04-21 | 54.81 | $5.92 | 173500 |
| 2026-04-20 | 57.75 | $5.97 | 158730 |
| 2026-04-17 | 60.85 | $6.02 | 309339 |
| 2026-04-16 | 58.30 | $5.96 | 310700 |
| 2026-04-15 | 58.30 | $5.96 | 305200 |
| 2026-04-14 | 57.03 | $5.93 | 196700 |
| 2026-04-13 | 53.94 | $5.86 | 291500 |
| 2026-04-10 | 51.07 | $5.80 | 528200 |
| 2026-04-09 | 52.10 | $5.82 | 327900 |
| 2026-04-08 | 49.69 | $5.77 | 278000 |
| 2026-04-07 | 43.79 | $5.66 | 258200 |
| 2026-04-06 | 44.24 | $5.67 | 152409 |
| 2026-04-02 | 41.39 | $5.62 | 285626 |
| 2026-04-01 | 42.63 | $5.65 | 343905 |
| 2026-03-31 | 44.75 | $5.70 | 304442 |
| 2026-03-30 | 38.97 | $5.60 | 277803 |
| 2026-03-27 | 40.59 | $5.64 | 261006 |
| 2026-03-26 | 45.51 | $5.75 | 228948 |
| 2026-03-25 | 50.84 | $5.85 | 204400 |
| 2026-03-24 | 48.55 | $5.81 | 213760 |
| 2026-03-23 | 44.89 | $5.75 | 236243 |
| 2026-03-20 | 42.97 | $5.72 | 236119 |
| 2026-03-19 | 50.18 | $5.85 | 204700 |
| 2026-03-18 | 49.57 | $5.84 | 186600 |
| 2026-03-17 | 54.03 | $5.91 | 301601 |
| 2026-03-16 | 49.73 | $5.84 | 344600 |
| 2026-03-13 | 42.42 | $5.74 | 311600 |
| 2026-03-12 | 40.78 | $5.72 | 310400 |
| 2026-03-11 | 45.04 | $5.79 | 308150 |
| 2026-03-10 | 47.74 | $5.83 | 299335 |
| 2026-03-09 | 45.40 | $5.80 | 316300 |
| 2026-03-06 | 49.62 | $5.86 | 193700 |
| 2026-03-05 | 48.87 | $5.85 | 200316 |
| 2026-03-04 | 57.89 | $5.96 | 137400 |
| 2026-03-03 | 55.02 | $5.92 | 426615 |
| 2026-03-02 | 59.86 | $5.97 | 314000 |
| 2026-02-27 | 63.02 | $6.00 | 462200 |
| 2026-02-26 | 62.39 | $5.99 | 274800 |
| 2026-02-25 | 61.77 | $5.98 | 266200 |
| 2026-02-24 | 60.54 | $5.96 | 318435 |
| 2026-02-23 | 58.64 | $5.93 | 282425 |
| 2026-02-20 | 60.49 | $5.95 | 338500 |
| 2026-02-19 | 55.88 | $5.88 | 328000 |
| 2026-02-18 | 58.66 | $5.91 | 247743 |
| 2026-02-17 | 58.00 | $5.90 | 406046 |
| 2026-02-13 | 55.99 | $5.87 | 225147 |
| 2026-02-12 | 50.76 | $5.80 | 204449 |
| 2026-02-11 | 56.20 | $5.86 | 208424 |
| 2026-02-10 | 58.17 | $5.88 | 228500 |
| 2026-02-09 | 57.46 | $5.87 | 272434 |
| 2026-02-06 | 57.46 | $5.87 | 333017 |
| 2026-02-05 | 50.66 | $5.78 | 286948 |
| 2026-02-04 | 51.53 | $5.79 | 197700 |
| 2026-02-03 | 53.27 | $5.81 | 303100 |
| 2026-02-02 | 53.27 | $5.81 | 273904 |
| 2026-01-30 | 51.80 | $5.79 | 216408 |
| 2026-01-29 | 51.80 | $5.79 | 210531 |
| 2026-01-28 | 47.33 | $5.73 | 270011 |
| 2026-01-27 | 51.91 | $5.79 | 169300 |
| 2026-01-26 | 50.39 | $5.77 | 194300 |
| 2026-01-23 | 48.05 | $5.74 | 153604 |
| 2026-01-22 | 50.30 | $5.77 | 257748 |
| 2026-01-21 | 47.98 | $5.74 | 332817 |
| 2026-01-20 | 42.93 | $5.68 | 345928 |
| 2026-01-16 | 46.51 | $5.73 | 1.7M |
| 2026-01-15 | 50.51 | $5.78 | 515900 |
| 2026-01-14 | 49.68 | $5.77 | 350600 |
| 2026-01-13 | 48.05 | $5.75 | 416120 |
| 2026-01-12 | 46.39 | $5.73 | 540600 |
| 2026-01-09 | 51.03 | $5.79 | 222434 |
| 2026-01-08 | 46.82 | $5.74 | 203200 |
| 2026-01-07 | 44.07 | $5.71 | 322000 |
| 2026-01-06 | 45.56 | $5.73 | 312408 |
| 2026-01-05 | 42.81 | $5.70 | 395200 |
| 2026-01-02 | 42.81 | $5.70 | 458830 |
| 2025-12-31 | 44.15 | $5.72 | 405838 |
| 2025-12-30 | 49.29 | $5.79 | 211526 |
| 2025-12-29 | 54.46 | $5.85 | 277300 |
| 2025-12-26 | 55.38 | $5.86 | 196900 |
| 2025-12-24 | 55.38 | $5.86 | 87827 |
| 2025-12-23 | 51.70 | $5.81 | 289798 |
| 2025-12-22 | 58.07 | $5.88 | 147400 |
| 2025-12-19 | 55.85 | $5.85 | 170900 |
| 2025-12-18 | 55.10 | $5.84 | 181519 |
| 2025-12-17 | 49.38 | $5.77 | 173100 |
| 2025-12-16 | 51.15 | $5.79 | 238500 |
| 2025-12-15 | 53.90 | $5.82 | 155800 |
| 2025-12-12 | 49.61 | $5.77 | 192200 |
| 2025-12-11 | 50.51 | $5.78 | 219647 |
| 2025-12-10 | 53.24 | $5.81 | 242645 |
| 2025-12-09 | 50.70 | $5.78 | 191512 |
| 2025-12-08 | 49.84 | $5.77 | 193831 |
| 2025-12-05 | 52.45 | $5.80 | 91801 |
| 2025-12-04 | 50.82 | $5.78 | 107600 |
| 2025-12-03 | 51.66 | $5.79 | 164500 |
| 2025-12-02 | 49.27 | $5.76 | 139100 |
| 2025-12-01 | 47.63 | $5.74 | 145500 |
| 2025-11-28 | 51.60 | $5.79 | 149102 |
| 2025-11-26 | 49.18 | $5.76 | 316200 |
| 2025-11-25 | 47.53 | $5.74 | 190827 |
| 2025-11-24 | 45.85 | $5.72 | 235809 |
| 2025-11-21 | 41.40 | $5.67 | 145822 |
| 2025-11-20 | 36.43 | $5.62 | 182700 |
| 2025-11-19 | 38.94 | $5.66 | 160218 |
| 2025-11-18 | 37.93 | $5.65 | 240700 |
| 2025-11-17 | 40.48 | $5.69 | 247700 |
| 2025-11-14 | 41.14 | $5.70 | 229600 |
| 2025-11-13 | 41.78 | $5.71 | 186247 |
| 2025-11-12 | 43.74 | $5.74 | 141100 |
| 2025-11-11 | 44.40 | $5.75 | 117201 |
| 2025-11-10 | 38.22 | $5.68 | 184700 |
| 2025-11-07 | 34.25 | $5.64 | 255900 |
| 2025-11-06 | 37.08 | $5.69 | 211146 |
| 2025-11-05 | 37.67 | $5.70 | 264331 |
| 2025-11-04 | 35.72 | $5.68 | 202711 |
| 2025-11-03 | 41.22 | $5.77 | 138001 |
| 2025-10-31 | 45.68 | $5.83 | 285903 |
| 2025-10-30 | 44.74 | $5.82 | 241400 |
| 2025-10-29 | 47.91 | $5.86 | 375800 |
| 2025-10-28 | 50.45 | $5.89 | 230200 |
| 2025-10-27 | 49.61 | $5.88 | 219600 |
| 2025-10-24 | 51.27 | $5.90 | 159500 |
| 2025-10-23 | 47.95 | $5.86 | 271024 |
| 2025-10-22 | 50.40 | $5.89 | 314983 |
| 2025-10-21 | 53.89 | $5.93 | 226000 |
| 2025-10-20 | 51.50 | $5.90 | 238634 |
| 2025-10-17 | 48.98 | $5.87 | 175148 |
| 2025-10-16 | 51.52 | $5.90 | 228643 |
| 2025-10-15 | 51.52 | $5.90 | 214138 |
| 2025-10-14 | 45.58 | $5.83 | 264634 |
| 2025-10-13 | 44.66 | $5.82 | 328200 |
| 2025-10-10 | 34.07 | $5.72 | 229800 |
| 2025-10-09 | 40.73 | $5.81 | 331831 |
| 2025-10-08 | 45.42 | $5.86 | 257900 |
| 2025-10-07 | 42.92 | $5.84 | 186815 |
| 2025-10-06 | 41.66 | $5.83 | 200000 |
| 2025-10-03 | 46.57 | $5.88 | 228400 |
| 2025-10-02 | 45.35 | $5.87 | 178331 |
| 2025-10-01 | 50.89 | $5.92 | 270900 |
| 2025-09-30 | 52.10 | $5.93 | 210900 |
| 2025-09-29 | 52.10 | $5.93 | 264613 |
| 2025-09-26 | 54.43 | $5.95 | 167141 |
| 2025-09-25 | 55.62 | $5.96 | 311144 |
| 2025-09-24 | 59.30 | $5.99 | 212200 |
| 2025-09-23 | 60.56 | $6.00 | 152300 |
| 2025-09-22 | 61.82 | $6.01 | 118800 |
| 2025-09-19 | 61.82 | $6.01 | 161200 |
| 2025-09-18 | 60.34 | $5.99 | 109900 |
| 2025-09-17 | 56.30 | $5.94 | 155600 |
| 2025-09-16 | 58.56 | $5.96 | 250005 |
| 2025-09-15 | 63.41 | $6.00 | 329111 |
| 2025-09-12 | 62.68 | $5.99 | 279500 |
| 2025-09-11 | 61.95 | $5.98 | 167857 |
| 2025-09-10 | 56.31 | $5.91 | 122200 |
| 2025-09-09 | 56.31 | $5.91 | 139409 |
| 2025-09-08 | 55.46 | $5.90 | 123500 |
| 2025-09-05 | 56.51 | $5.91 | 120900 |
| 2025-09-04 | 56.51 | $5.91 | 111531 |
| 2025-09-03 | 56.51 | $5.91 | 105802 |
| 2025-09-02 | 54.29 | $5.88 | 130134 |
| 2025-08-29 | 66.01 | $5.99 | 166137 |
| 2025-08-28 | 63.27 | $5.95 | 159576 |
| 2025-08-27 | 61.04 | $5.92 | 236044 |
| 2025-08-26 | 61.04 | $5.92 | 222202 |
| 2025-08-25 | 58.77 | $5.89 | 291800 |
| 2025-08-22 | 57.19 | $5.87 | 180600 |
| 2025-08-21 | 54.72 | $5.84 | 219646 |
| 2025-08-20 | 56.80 | $5.86 | 233000 |
| 2025-08-19 | 56.80 | $5.86 | 151063 |
| 2025-08-18 | 56.80 | $5.86 | 201747 |
| 2025-08-15 | 53.79 | $5.82 | 223828 |
| 2025-08-14 | 56.60 | $5.85 | 165715 |
| 2025-08-13 | 55.11 | $5.83 | 175700 |
| 2025-08-12 | 57.93 | $5.86 | 164800 |
| 2025-08-11 | 56.52 | $5.84 | 194131 |
| 2025-08-08 | 56.52 | $5.84 | 140000 |
| 2025-08-07 | 53.73 | $5.80 | 264000 |
| 2025-08-06 | 51.51 | $5.77 | 207000 |
| 2025-08-05 | 49.98 | $5.75 | 164318 |
| 2025-08-04 | 47.64 | $5.72 | 206700 |
| 2025-08-01 | 46.05 | $5.70 | 152037 |
| 2025-07-31 | 51.25 | $5.77 | 202700 |
| 2025-07-30 | 51.25 | $5.77 | 123200 |
| 2025-07-29 | 51.25 | $5.77 | 186003 |
| 2025-07-28 | 53.47 | $5.80 | 174132 |
| 2025-07-25 | 53.47 | $5.80 | 165213 |
| 2025-07-24 | 49.52 | $5.74 | 267000 |
| 2025-07-23 | 48.13 | $5.72 | 620809 |
| 2025-07-22 | 55.39 | $5.82 | 208900 |
| 2025-07-21 | 58.76 | $5.86 | 209210 |
| 2025-07-18 | 58.76 | $5.86 | 567374 |
| 2025-07-17 | 52.95 | $5.77 | 147113 |
| 2025-07-16 | 53.75 | $5.78 | 170800 |
| 2025-07-15 | 53.75 | $5.78 | 447131 |
| 2025-07-14 | 56.04 | $5.81 | 568919 |
| 2025-07-11 | 53.53 | $5.77 | 106135 |
| 2025-07-10 | 56.60 | $5.81 | 178965 |
| 2025-07-09 | 54.75 | $5.78 | 192400 |
| 2025-07-08 | 53.50 | $5.76 | 197330 |
| 2025-07-07 | 50.91 | $5.72 | 157148 |
| 2025-07-03 | 56.10 | $5.79 | 85802 |
| 2025-07-02 | 56.88 | $5.80 | 176709 |
| 2025-07-01 | 59.25 | $5.83 | 185934 |
| 2025-06-30 | 57.57 | $5.80 | 300845 |
| 2025-06-27 | 57.01 | $5.79 | 233518 |
| 2025-06-26 | 56.47 | $5.78 | 142400 |
| 2025-06-25 | 54.26 | $5.74 | 147394 |
| 2025-06-24 | 58.49 | $5.80 | 415727 |
| 2025-06-23 | 49.06 | $5.65 | 325000 |
| 2025-06-20 | 52.86 | $5.70 | 293829 |
| 2025-06-18 | 51.43 | $5.68 | 164239 |
| 2025-06-17 | 56.30 | $5.74 | 180400 |
| 2025-06-16 | 58.95 | $5.77 | 350300 |
| 2025-06-13 | 57.69 | $5.75 | 130300 |
| 2025-06-12 | 59.42 | $5.77 | 137511 |
| 2025-06-11 | 58.23 | $5.75 | 218700 |
| 2025-06-10 | 56.40 | $5.72 | 208840 |
| 2025-06-09 | 55.79 | $5.71 | 81300 |
| 2025-06-06 | 55.79 | $5.71 | 135747 |
| 2025-06-05 | 53.43 | $5.67 | 113240 |
| 2025-06-04 | 54.82 | $5.69 | 123423 |
| 2025-06-03 | 56.21 | $5.71 | 178100 |
| 2025-06-02 | 53.99 | $5.67 | 143835 |
| 2025-05-30 | 57.45 | $5.72 | 141451 |
| 2025-05-29 | 55.84 | $5.69 | 161700 |
| 2025-05-28 | 54.75 | $5.67 | 126900 |
| 2025-05-27 | 56.06 | $5.69 | 191225 |
| 2025-05-23 | 53.97 | $5.65 | 175200 |
| 2025-05-22 | 55.22 | $5.67 | 170800 |
| 2025-05-21 | 54.72 | $5.66 | 294200 |
| 2025-05-20 | 59.08 | $5.73 | 163900 |
| 2025-05-19 | 56.74 | $5.68 | 86531 |
| 2025-05-16 | 57.37 | $5.69 | 194300 |
| 2025-05-15 | 54.01 | $5.62 | 389654 |
| 2025-05-14 | 56.42 | $5.66 | 220400 |
| 2025-05-13 | 54.99 | $5.63 | 166506 |
| 2025-05-12 | 54.52 | $5.62 | 154717 |
| 2025-05-09 | 53.11 | $5.59 | 96724 |
| 2025-05-08 | 54.72 | $5.62 | 99800 |
| 2025-05-07 | 53.38 | $5.59 | 559100 |
| 2025-05-06 | 52.49 | $5.57 | 187400 |
| 2025-05-05 | 52.97 | $5.58 | 160800 |
| 2025-05-02 | 54.88 | $5.62 | 180308 |
| 2025-05-01 | 52.43 | $5.56 | 122920 |
| 2025-04-30 | 55.78 | $5.63 | 292544 |
| 2025-04-29 | 55.39 | $5.62 | 263261 |
| 2025-04-28 | 52.64 | $5.55 | 170700 |
| 2025-04-25 | 51.84 | $5.53 | 118502 |
| 2025-04-24 | 51.44 | $5.52 | 156819 |
| 2025-04-23 | 49.89 | $5.48 | 199400 |
| 2025-04-22 | 49.51 | $5.47 | 152400 |
| 2025-04-21 | 46.40 | $5.39 | 228500 |
| 2025-04-17 | 48.53 | $5.45 | 104025 |
| 2025-04-16 | 47.38 | $5.42 | 236300 |
| 2025-04-15 | 48.76 | $5.46 | 288844 |
| 2025-04-14 | 44.95 | $5.36 | 259528 |
| 2025-04-11 | 41.66 | $5.28 | 235919 |
| 2025-04-10 | 39.95 | $5.24 | 230330 |
| 2025-04-09 | 44.95 | $5.40 | 261900 |
| 2025-04-08 | 29.18 | $5.10 | 339126 |
| 2025-04-07 | 28.53 | $5.09 | 293300 |
| 2025-04-04 | 33.14 | $5.25 | 401713 |
| 2025-04-03 | 49.20 | $5.59 | 286723 |
| 2025-04-02 | 57.80 | $5.70 | 203900 |
| 2025-04-01 | 56.49 | $5.68 | 227000 |
| 2025-03-31 | 65.17 | $5.77 | 281519 |
| 2025-03-28 | 63.39 | $5.74 | 228515 |
| 2025-03-27 | 62.16 | $5.72 | 168286 |
| 2025-03-26 | 60.92 | $5.70 | 227913 |
| 2025-03-25 | 63.91 | $5.73 | 569470 |
| 2025-03-24 | 61.51 | $5.69 | 105300 |
| 2025-03-21 | 59.60 | $5.66 | 106900 |
| 2025-03-20 | 60.56 | $5.67 | 130612 |
| 2025-03-19 | 60.56 | $5.67 | 147112 |
| 2025-03-18 | 57.49 | $5.62 | 204700 |
| 2025-03-17 | 56.86 | $5.61 | 211900 |
| 2025-03-14 | 54.94 | $5.58 | 194818 |
| 2025-03-13 | 49.20 | $5.50 | 110701 |
| 2025-03-12 | 53.22 | $5.55 | 113624 |
| 2025-03-11 | 53.22 | $5.55 | 224816 |
| 2025-03-10 | 53.22 | $5.55 | 302900 |
| 2025-03-07 | 57.23 | $5.60 | 220967 |
| 2025-03-06 | 52.47 | $5.53 | 228239 |
| 2025-03-05 | 58.68 | $5.60 | 291000 |
| 2025-03-04 | 53.45 | $5.53 | 305372 |
| 2025-03-03 | 55.35 | $5.55 | 302208 |
| 2025-02-28 | 60.46 | $5.60 | 249600 |
| 2025-02-27 | 55.81 | $5.54 | 126744 |
| 2025-02-26 | 55.81 | $5.54 | 140100 |
| 2025-02-25 | 56.81 | $5.55 | 162937 |
| 2025-02-24 | 55.28 | $5.53 | 207800 |
| 2025-02-21 | 53.72 | $5.51 | 160829 |
| 2025-02-20 | 52.14 | $5.49 | 170400 |
| 2025-02-19 | 55.77 | $5.53 | 176200 |
| 2025-02-18 | 54.26 | $5.51 | 222046 |
| 2025-02-14 | 51.91 | $5.48 | 151300 |
| 2025-02-13 | 51.91 | $5.48 | 151200 |
| 2025-02-12 | 49.58 | $5.45 | 185828 |
| 2025-02-11 | 48.80 | $5.44 | 186500 |
| 2025-02-10 | 46.42 | $5.41 | 254135 |
| 2025-02-07 | 47.11 | $5.42 | 195005 |
| 2025-02-06 | 49.21 | $5.45 | 308712 |
| 2025-02-05 | 48.48 | $5.44 | 188600 |
| 2025-02-04 | 47.77 | $5.43 | 181940 |
| 2025-02-03 | 46.37 | $5.41 | 231141 |
| 2025-01-31 | 48.86 | $5.45 | 357100 |
| 2025-01-30 | 50.14 | $5.47 | 437500 |
| 2025-01-29 | 49.51 | $5.46 | 456105 |
| 2025-01-28 | 51.36 | $5.49 | 301900 |
| 2025-01-27 | 51.36 | $5.49 | 322024 |
| 2025-01-24 | 53.77 | $5.53 | 202631 |
| 2025-01-23 | 51.61 | $5.49 | 127500 |
| 2025-01-22 | 49.95 | $5.46 | 192700 |
| 2025-01-21 | 54.07 | $5.53 | 252900 |
| 2025-01-17 | 51.34 | $5.48 | 1.7M |
| 2025-01-16 | 49.64 | $5.45 | 328500 |
| 2025-01-15 | 47.91 | $5.42 | 375800 |
| 2025-01-14 | 42.95 | $5.34 | 343910 |
| 2025-01-13 | 38.79 | $5.28 | 515000 |
| 2025-01-10 | 41.16 | $5.33 | 209517 |
| 2025-01-08 | 43.70 | $5.38 | 294713 |
| 2025-01-07 | 40.93 | $5.34 | 190927 |
| 2025-01-06 | 44.02 | $5.40 | 281700 |
| 2025-01-03 | 47.42 | $5.46 | 327603 |
| 2025-01-02 | 44.00 | $5.41 | 220932 |
| 2024-12-31 | 44.55 | $5.42 | 190300 |
| 2024-12-30 | 41.78 | $5.38 | 191900 |
| 2024-12-27 | 49.40 | $5.51 | 189700 |
| 2024-12-26 | 50.76 | $5.53 | 205728 |
| 2024-12-24 | 49.44 | $5.51 | 91545 |
| 2024-12-23 | 45.27 | $5.45 | 217100 |
| 2024-12-20 | 45.27 | $5.45 | 184700 |
| 2024-12-19 | 36.62 | $5.34 | 239400 |
| 2024-12-18 | 39.30 | $5.39 | 154711 |
| 2024-12-17 | 43.54 | $5.46 | 204845 |
| 2024-12-16 | 48.52 | $5.53 | 240408 |
| 2024-12-13 | 47.71 | $5.52 | 199000 |
| 2024-12-12 | 44.38 | $5.48 | 183500 |
| 2024-12-11 | 48.01 | $5.53 | 143944 |
| 2024-12-10 | 48.76 | $5.54 | 218129 |
| 2024-12-09 | 48.76 | $5.54 | 183318 |
| 2024-12-06 | 54.16 | $5.61 | 144900 |
| 2024-12-05 | 54.16 | $5.61 | 216002 |
| 2024-12-04 | 52.82 | $5.59 | 194704 |
| 2024-12-03 | 55.94 | $5.63 | 201304 |
| 2024-12-02 | 54.00 | $5.60 | 174307 |
| 2024-11-29 | 58.05 | $5.65 | 117324 |
| 2024-11-27 | 56.18 | $5.62 | 176400 |
| 2024-11-26 | 54.24 | $5.59 | 173300 |
| 2024-11-25 | 56.62 | $5.62 | 235300 |
| 2024-11-22 | 52.67 | $5.56 | 211227 |
| 2024-11-21 | 52.67 | $5.56 | 329600 |
| 2024-11-20 | 51.34 | $5.54 | 220235 |
| 2024-11-19 | 54.24 | $5.58 | 247100 |
| 2024-11-18 | 52.32 | $5.55 | 207344 |
| 2024-11-15 | 49.65 | $5.51 | 278448 |
| 2024-11-14 | 50.32 | $5.52 | 157800 |
| 2024-11-13 | 48.33 | $5.49 | 152632 |
| 2024-11-12 | 50.24 | $5.52 | 176533 |
| 2024-11-11 | 52.20 | $5.55 | 181300 |
| 2024-11-08 | 49.72 | $5.51 | 110400 |
| 2024-11-07 | 50.34 | $5.52 | 249123 |
| 2024-11-06 | 45.84 | $5.45 | 272027 |
| 2024-11-05 | 42.30 | $5.40 | 169700 |
| 2024-11-04 | 38.47 | $5.35 | 345900 |
| 2024-11-01 | 41.06 | $5.40 | 156544 |
| 2024-10-31 | 41.59 | $5.41 | 262100 |
| 2024-10-30 | 43.18 | $5.44 | 222003 |
| 2024-10-29 | 41.77 | $5.42 | 172800 |
| 2024-10-28 | 42.27 | $5.43 | 346529 |
| 2024-10-25 | 43.76 | $5.46 | 1.0M |
| 2024-10-24 | 53.27 | $5.62 | 165524 |
| 2024-10-23 | 50.05 | $5.57 | 94100 |
| 2024-10-22 | 55.91 | $5.65 | 160500 |
| 2024-10-21 | 54.65 | $5.63 | 303819 |
| 2024-10-18 | 54.02 | $5.62 | 144700 |
| 2024-10-17 | 54.02 | $5.62 | 157300 |
| 2024-10-16 | 50.97 | $5.57 | 252111 |
| 2024-10-15 | 49.05 | $5.54 | 268600 |
| 2024-10-14 | 53.00 | $5.60 | 158214 |
| 2024-10-11 | 53.00 | $5.60 | 155800 |
| 2024-10-10 | 49.97 | $5.55 | 470730 |
| 2024-10-09 | 51.88 | $5.58 | 131500 |
| 2024-10-08 | 48.11 | $5.52 | 147200 |
| 2024-10-07 | 46.10 | $5.49 | 189400 |
| 2024-10-04 | 47.86 | $5.52 | 283746 |
| 2024-10-03 | 47.22 | $5.51 | 309603 |
| 2024-10-02 | 49.52 | $5.55 | 233300 |
| 2024-10-01 | 49.52 | $5.55 | 512622 |
| 2024-09-30 | 54.96 | $5.64 | 343120 |
| 2024-09-27 | 52.77 | $5.60 | 223800 |
| 2024-09-26 | 55.32 | $5.64 | 267800 |
| 2024-09-25 | 51.41 | $5.57 | 221700 |
| 2024-09-24 | 56.81 | $5.65 | 98800 |
| 2024-09-23 | 55.70 | $5.63 | 86100 |
| 2024-09-20 | 52.22 | $5.57 | 114120 |
| 2024-09-19 | 57.21 | $5.64 | 181600 |
| 2024-09-18 | 55.48 | $5.61 | 184426 |
| 2024-09-17 | 57.69 | $5.64 | 152821 |
| 2024-09-16 | 57.15 | $5.63 | 140809 |
| 2024-09-13 | 56.08 | $5.61 | 129500 |
| 2024-09-12 | 52.11 | $5.54 | 180400 |
| 2024-09-11 | 52.76 | $5.55 | 207000 |
| 2024-09-10 | 52.19 | $5.54 | 271700 |
| 2024-09-09 | 56.01 | $5.60 | 109400 |
| 2024-09-06 | 51.52 | $5.52 | 219336 |
| 2024-09-05 | 57.05 | $5.60 | 146916 |
| 2024-09-04 | 56.49 | $5.59 | 159600 |
| 2024-09-03 | 55.95 | $5.58 | 173700 |
| 2024-08-30 | 60.21 | $5.64 | 246000 |
| 2024-08-29 | 58.19 | $5.60 | 177700 |
| 2024-08-28 | 57.16 | $5.58 | 384857 |
| 2024-08-27 | 63.89 | $5.67 | 206114 |
| 2024-08-26 | 64.70 | $5.68 | 198300 |
| 2024-08-23 | 60.44 | $5.59 | 146333 |
| 2024-08-22 | 60.44 | $5.59 | 224128 |
| 2024-08-21 | 59.46 | $5.57 | 175300 |
| 2024-08-20 | 58.48 | $5.55 | 188200 |
| 2024-08-19 | 61.29 | $5.59 | 291200 |
| 2024-08-16 | 63.46 | $5.62 | 203341 |
| 2024-08-15 | 63.05 | $5.61 | 172700 |
| 2024-08-14 | 60.94 | $5.56 | 236517 |
| 2024-08-13 | 58.71 | $5.51 | 228200 |
| 2024-08-12 | 57.32 | $5.48 | 169507 |
| 2024-08-09 | 58.57 | $5.50 | 208300 |
| 2024-08-08 | 59.18 | $5.51 | 191900 |
| 2024-08-07 | 52.58 | $5.37 | 371315 |
| 2024-08-06 | 52.06 | $5.36 | 254613 |
| 2024-08-05 | 48.82 | $5.30 | 234907 |
| 2024-08-02 | 57.41 | $5.44 | 364100 |
| 2024-08-01 | 63.47 | $5.52 | 450439 |
| 2024-07-31 | 72.56 | $5.62 | 233424 |
| 2024-07-30 | 70.56 | $5.57 | 266606 |
| 2024-07-29 | 70.56 | $5.57 | 527508 |
| 2024-07-26 | 68.48 | $5.52 | 233200 |
| 2024-07-25 | 65.22 | $5.45 | 206348 |
| 2024-07-24 | 63.69 | $5.42 | 358400 |
| 2024-07-23 | 63.17 | $5.41 | 333600 |
| 2024-07-22 | 67.72 | $5.46 | 257500 |
| 2024-07-19 | 73.77 | $5.52 | 2.6M |
| 2024-07-18 | 67.86 | $5.39 | 495800 |
| 2024-07-17 | 66.19 | $5.36 | 448437 |
| 2024-07-16 | 62.48 | $5.30 | 733203 |
| 2024-07-15 | 63.58 | $5.31 | 706204 |
| 2024-07-12 | 56.24 | $5.21 | 192700 |
| 2024-07-11 | 53.57 | $5.18 | 205508 |
| 2024-07-10 | 49.68 | $5.14 | 153900 |
| 2024-07-09 | 47.60 | $5.12 | 176027 |
| 2024-07-08 | 46.55 | $5.11 | 154600 |
| 2024-07-05 | 50.39 | $5.15 | 131343 |
| 2024-07-03 | 51.40 | $5.16 | 138831 |
| 2024-07-02 | 53.43 | $5.18 | 262183 |
| 2024-07-01 | 45.20 | $5.10 | 445308 |
| 2024-06-28 | 49.34 | $5.14 | 311016 |
| 2024-06-27 | 52.78 | $5.17 | 80000 |
| 2024-06-26 | 51.72 | $5.16 | 130918 |
| 2024-06-25 | 54.04 | $5.18 | 205900 |
| 2024-06-24 | 51.99 | $5.16 | 132600 |
| 2024-06-21 | 53.11 | $5.17 | 129326 |
| 2024-06-20 | 50.04 | $5.14 | 187838 |
| 2024-06-18 | 48.98 | $5.13 | 130000 |
| 2024-06-17 | 46.83 | $5.11 | 283013 |
| 2024-06-14 | 40.94 | $5.06 | 190812 |
| 2024-06-13 | 45.76 | $5.11 | 112300 |
| 2024-06-12 | 46.80 | $5.12 | 120800 |
| 2024-06-11 | 45.62 | $5.11 | 158413 |
| 2024-06-10 | 45.62 | $5.11 | 177200 |
| 2024-06-07 | 47.53 | $5.13 | 150500 |
| 2024-06-06 | 48.49 | $5.14 | 257300 |
| 2024-06-05 | 51.46 | $5.17 | 259600 |
| 2024-06-04 | 47.38 | $5.13 | 257400 |
| 2024-06-03 | 50.40 | $5.16 | 126650 |
| 2024-05-31 | 49.38 | $5.15 | 248700 |
| 2024-05-30 | 46.22 | $5.12 | 207500 |
| 2024-05-29 | 46.22 | $5.12 | 179400 |
| 2024-05-28 | 49.97 | $5.16 | 143134 |
| 2024-05-24 | 49.97 | $5.16 | 205700 |
| 2024-05-23 | 50.90 | $5.17 | 214727 |
| 2024-05-22 | 56.95 | $5.23 | 138442 |
| 2024-05-21 | 58.05 | $5.24 | 138300 |
| 2024-05-20 | 56.46 | $5.22 | 159344 |
| 2024-05-17 | 53.98 | $5.19 | 223025 |
| 2024-05-16 | 56.00 | $5.21 | 261700 |
| 2024-05-15 | 57.01 | $5.22 | 213700 |
| 2024-05-14 | 54.67 | $5.19 | 203500 |
| 2024-05-13 | 51.32 | $5.15 | 133300 |
| 2024-05-10 | 53.19 | $5.17 | 121423 |
| 2024-05-09 | 53.19 | $5.17 | 224433 |
| 2024-05-08 | 51.59 | $5.15 | 128000 |
| 2024-05-07 | 49.98 | $5.13 | 246600 |
| 2024-05-06 | 49.98 | $5.13 | 197100 |
| 2024-05-03 | 49.98 | $5.13 | 277718 |
| 2024-05-02 | 46.94 | $5.09 | 239249 |
| 2024-05-01 | 44.54 | $5.06 | 367522 |
| 2024-04-30 | 49.50 | $5.13 | 240514 |
| 2024-04-29 | 55.36 | $5.20 | 209814 |
| 2024-04-26 | 59.17 | $5.24 | 271790 |
| 2024-04-25 | 57.07 | $5.21 | 714434 |
| 2024-04-24 | 54.86 | $5.18 | 257800 |
| 2024-04-23 | 56.71 | $5.20 | 301237 |
| 2024-04-22 | 52.11 | $5.14 | 266000 |
| 2024-04-19 | 37.39 | $5.00 | 192438 |
| 2024-04-18 | 38.19 | $5.01 | 86500 |
| 2024-04-17 | 38.19 | $5.01 | 87400 |
| 2024-04-16 | 36.98 | $5.00 | 258500 |
| 2024-04-15 | 37.68 | $5.01 | 388920 |
| 2024-04-12 | 39.83 | $5.04 | 134611 |
| 2024-04-11 | 45.61 | $5.11 | 297918 |
| 2024-04-10 | 47.48 | $5.13 | 296843 |
| 2024-04-09 | 48.43 | $5.14 | 259500 |
| 2024-04-08 | 50.33 | $5.16 | 227100 |
| 2024-04-05 | 49.39 | $5.15 | 147500 |
| 2024-04-04 | 48.46 | $5.14 | 220200 |
| 2024-04-03 | 51.13 | $5.17 | 205831 |
| 2024-04-02 | 49.36 | $5.15 | 303621 |
| 2024-04-01 | 57.25 | $5.23 | 188648 |
| 2024-03-28 | 66.02 | $5.30 | 402501 |
| 2024-03-27 | 63.76 | $5.27 | 207200 |
| 2024-03-26 | 62.98 | $5.26 | 361700 |
| 2024-03-25 | 59.68 | $5.22 | 129300 |
| 2024-03-22 | 63.73 | $5.25 | 139100 |
| 2024-03-21 | 63.73 | $5.25 | 227805 |
| 2024-03-20 | 62.97 | $5.24 | 296800 |
| 2024-03-19 | 61.45 | $5.22 | 161046 |
| 2024-03-18 | 61.45 | $5.22 | 240200 |
| 2024-03-15 | 59.17 | $5.19 | 253600 |
| 2024-03-14 | 54.96 | $5.14 | 136500 |
| 2024-03-13 | 57.20 | $5.16 | 206400 |
| 2024-03-12 | 59.51 | $5.18 | 325805 |
| 2024-03-11 | 54.26 | $5.12 | 138100 |
| 2024-03-08 | 51.26 | $5.09 | 245700 |
| 2024-03-07 | 57.20 | $5.14 | 209012 |
| 2024-03-06 | 54.17 | $5.11 | 137036 |
| 2024-03-05 | 52.02 | $5.09 | 263115 |
| 2024-03-04 | 53.21 | $5.10 | 94000 |
| 2024-03-01 | 55.62 | $5.12 | 118100 |
| 2024-02-29 | 53.62 | $5.10 | 161601 |
| 2024-02-28 | 53.62 | $5.10 | 154046 |
| 2024-02-27 | 58.36 | $5.14 | 160938 |
| 2024-02-26 | 53.48 | $5.09 | 137900 |
| 2024-02-23 | 57.30 | $5.12 | 121220 |
| 2024-02-22 | 55.28 | $5.10 | 120700 |
| 2024-02-21 | 55.28 | $5.10 | 118800 |
| 2024-02-20 | 54.30 | $5.09 | 218343 |
| 2024-02-16 | 51.26 | $5.06 | 166938 |
| 2024-02-15 | 52.36 | $5.07 | 182841 |
| 2024-02-14 | 50.33 | $5.05 | 243733 |
| 2024-02-13 | 50.33 | $5.05 | 416300 |
| 2024-02-12 | 58.16 | $5.12 | 223736 |
| 2024-02-09 | 57.26 | $5.11 | 151400 |
| 2024-02-08 | 57.26 | $5.11 | 253530 |
| 2024-02-07 | 54.61 | $5.08 | 189700 |
| 2024-02-06 | 52.75 | $5.06 | 201822 |
| 2024-02-05 | 50.84 | $5.04 | 177740 |
| 2024-02-02 | 50.84 | $5.04 | 197940 |
| 2024-02-01 | 52.77 | $5.06 | 234525 |
| 2024-01-31 | 51.90 | $5.05 | 420800 |
| 2024-01-30 | 57.95 | $5.11 | 196500 |
| 2024-01-29 | 61.35 | $5.14 | 188700 |
| 2024-01-26 | 59.86 | $5.12 | 302202 |
| 2024-01-25 | 60.98 | $5.13 | 187100 |
| 2024-01-24 | 60.98 | $5.13 | 161322 |
| 2024-01-23 | 60.31 | $5.12 | 188300 |
| 2024-01-22 | 59.65 | $5.11 | 178000 |
| 2024-01-19 | 58.34 | $5.09 | 119700 |
| 2024-01-18 | 62.18 | $5.13 | 219200 |
| 2024-01-17 | 60.96 | $5.11 | 420449 |
| 2024-01-16 | 58.41 | $5.07 | 168214 |
| 2024-01-12 | 63.31 | $5.12 | 195651 |
| 2024-01-11 | 62.10 | $5.10 | 307800 |
| 2024-01-10 | 60.24 | $5.07 | 227600 |
| 2024-01-09 | 58.29 | $5.04 | 396543 |
| 2024-01-08 | 55.52 | $5.00 | 213346 |
| 2024-01-05 | 53.31 | $4.97 | 199100 |
| 2024-01-04 | 50.19 | $4.93 | 402400 |
| 2024-01-03 | 47.69 | $4.90 | 138306 |
| 2024-01-02 | 52.71 | $4.96 | 154700 |
| 2023-12-29 | 53.60 | $4.97 | 233840 |
| 2023-12-28 | 55.39 | $4.99 | 351600 |
| 2023-12-27 | 57.20 | $5.01 | 316705 |
| 2023-12-26 | 56.52 | $5.00 | 223000 |
| 2023-12-22 | 53.75 | $4.96 | 243934 |
| 2023-12-21 | 56.31 | $4.99 | 234000 |
| 2023-12-20 | 52.75 | $4.94 | 248832 |
| 2023-12-19 | 59.16 | $5.01 | 280233 |
| 2023-12-18 | 55.49 | $4.96 | 234700 |
| 2023-12-15 | 58.48 | $4.99 | 277200 |
| 2023-12-14 | 59.50 | $5.00 | 348740 |
| 2023-12-13 | 57.39 | $4.97 | 344821 |
| 2023-12-12 | 51.82 | $4.90 | 218300 |
| 2023-12-11 | 52.76 | $4.91 | 144300 |
| 2023-12-08 | 51.08 | $4.89 | 148200 |
| 2023-12-07 | 54.78 | $4.93 | 261824 |
| 2023-12-06 | 53.17 | $4.91 | 333300 |
| 2023-12-05 | 53.17 | $4.91 | 259341 |
| 2023-12-04 | 49.95 | $4.87 | 332281 |
| 2023-12-01 | 54.38 | $4.92 | 249819 |
| 2023-11-30 | 57.28 | $4.95 | 208412 |
| 2023-11-29 | 57.28 | $4.95 | 193912 |
| 2023-11-28 | 55.12 | $4.92 | 149600 |
| 2023-11-27 | 55.12 | $4.92 | 217848 |
| 2023-11-24 | 55.97 | $4.93 | 102900 |
| 2023-11-22 | 53.23 | $4.89 | 401237 |
| 2023-11-21 | 51.06 | $4.86 | 249209 |
| 2023-11-20 | 51.83 | $4.87 | 294400 |
| 2023-11-17 | 48.15 | $4.82 | 247800 |
| 2023-11-16 | 48.15 | $4.82 | 935200 |
| 2023-11-15 | 53.29 | $4.89 | 321700 |
| 2023-11-14 | 54.07 | $4.90 | 211600 |
| 2023-11-13 | 52.06 | $4.87 | 112735 |
| 2023-11-10 | 49.99 | $4.84 | 267349 |
| 2023-11-09 | 43.83 | $4.76 | 214700 |
| 2023-11-08 | 45.15 | $4.78 | 895000 |
| 2023-11-07 | 48.63 | $4.83 | 191401 |
| 2023-11-06 | 50.10 | $4.85 | 221000 |
| 2023-11-03 | 52.35 | $4.88 | 229200 |
| 2023-11-02 | 55.50 | $4.92 | 307614 |
| 2023-11-01 | 45.32 | $4.79 | 364300 |
| 2023-10-31 | 41.40 | $4.75 | 323831 |
| 2023-10-30 | 35.94 | $4.70 | 204521 |
| 2023-10-27 | 31.07 | $4.66 | 192623 |
| 2023-10-26 | 32.23 | $4.68 | 302420 |
| 2023-10-25 | 33.42 | $4.70 | 223224 |
| 2023-10-24 | 35.95 | $4.74 | 235200 |
| 2023-10-23 | 36.60 | $4.75 | 225100 |
| 2023-10-20 | 37.92 | $4.77 | 154408 |
| 2023-10-19 | 40.70 | $4.81 | 179425 |
| 2023-10-18 | 43.75 | $4.85 | 160920 |
| 2023-10-17 | 45.36 | $4.87 | 313137 |
| 2023-10-16 | 46.17 | $4.88 | 223000 |
| 2023-10-13 | 37.73 | $4.80 | 146102 |
| 2023-10-12 | 37.73 | $4.80 | 176641 |
| 2023-10-11 | 40.60 | $4.84 | 193700 |
| 2023-10-10 | 38.38 | $4.82 | 133500 |
| 2023-10-09 | 34.90 | $4.79 | 120000 |
| 2023-10-06 | 31.21 | $4.76 | 206300 |
| 2023-10-05 | 28.65 | $4.74 | 519000 |
| 2023-10-04 | 28.65 | $4.74 | 520100 |
| 2023-10-03 | 29.64 | $4.76 | 186628 |
| 2023-10-02 | 32.31 | $4.81 | 280041 |
| 2023-09-29 | 38.19 | $4.90 | 359638 |
| 2023-09-28 | 38.19 | $4.90 | 492335 |
| 2023-09-27 | 41.19 | $4.94 | 297700 |
| 2023-09-26 | 41.19 | $4.94 | 350000 |
| 2023-09-25 | 44.34 | $4.98 | 148209 |
| 2023-09-22 | 46.90 | $5.01 | 227700 |
| 2023-09-21 | 43.82 | $4.98 | 131800 |
| 2023-09-20 | 47.29 | $5.02 | 194837 |
| 2023-09-19 | 46.28 | $5.01 | 177700 |
| 2023-09-18 | 46.28 | $5.01 | 210813 |
| 2023-09-15 | 41.20 | $4.96 | 466900 |
| 2023-09-14 | 42.73 | $4.98 | 299000 |
| 2023-09-13 | 39.52 | $4.95 | 143304 |
| 2023-09-12 | 40.98 | $4.97 | 311818 |
| 2023-09-11 | 40.98 | $4.97 | 215715 |
| 2023-09-08 | 42.39 | $4.99 | 176410 |
| 2023-09-07 | 40.44 | $4.97 | 133700 |
| 2023-09-06 | 41.10 | $4.98 | 186100 |
| 2023-09-05 | 44.55 | $5.03 | 147643 |
| 2023-09-01 | 46.79 | $5.06 | 114200 |
| 2023-08-31 | 48.33 | $5.08 | 241014 |
| 2023-08-30 | 53.33 | $5.14 | 208703 |
| 2023-08-29 | 52.56 | $5.13 | 177524 |
| 2023-08-28 | 49.35 | $5.09 | 71814 |
| 2023-08-25 | 48.52 | $5.08 | 95702 |
| 2023-08-24 | 45.12 | $5.04 | 145647 |
| 2023-08-23 | 49.81 | $5.10 | 73200 |
| 2023-08-22 | 43.28 | $5.03 | 108029 |
| 2023-08-21 | 45.70 | $5.06 | 110158 |
| 2023-08-18 | 42.65 | $5.03 | 64305 |
| 2023-08-17 | 42.65 | $5.03 | 115900 |
| 2023-08-16 | 44.14 | $5.05 | 187768 |
| 2023-08-15 | 44.14 | $5.05 | 173142 |
| 2023-08-14 | 49.63 | $5.12 | 130517 |
| 2023-08-11 | 47.87 | $5.10 | 201900 |
| 2023-08-10 | 50.37 | $5.13 | 157900 |
| 2023-08-09 | 44.90 | $5.07 | 244012 |
| 2023-08-08 | 45.70 | $5.08 | 233207 |
| 2023-08-07 | 48.14 | $5.11 | 317417 |
| 2023-08-04 | 44.37 | $5.07 | 311325 |
| 2023-08-03 | 46.79 | $5.10 | 318200 |
| 2023-08-02 | 46.79 | $5.10 | 345900 |
| 2023-08-01 | 49.21 | $5.13 | 189800 |
| 2023-07-31 | 56.63 | $5.21 | 233043 |
| 2023-07-28 | 58.73 | $5.23 | 230704 |
| 2023-07-27 | 52.92 | $5.16 | 336843 |
| 2023-07-26 | 57.30 | $5.20 | 90100 |
| 2023-07-25 | 58.45 | $5.21 | 95700 |
| 2023-07-24 | 56.81 | $5.19 | 209100 |
| 2023-07-21 | 55.98 | $5.18 | 184532 |
| 2023-07-20 | 55.16 | $5.17 | 239200 |
| 2023-07-19 | 54.36 | $5.16 | 164600 |
| 2023-07-18 | 52.74 | $5.14 | 279100 |
| 2023-07-17 | 51.94 | $5.13 | 370800 |
| 2023-07-14 | 51.94 | $5.13 | 224000 |
| 2023-07-13 | 57.22 | $5.19 | 153500 |
| 2023-07-12 | 55.05 | $5.16 | 137600 |
| 2023-07-11 | 51.12 | $5.11 | 112100 |
| 2023-07-10 | 51.12 | $5.11 | 180200 |
| 2023-07-07 | 48.69 | $5.08 | 423743 |
| 2023-07-06 | 56.73 | $5.17 | 246600 |
| 2023-07-05 | 59.86 | $5.20 | 255000 |
| 2023-07-03 | 63.17 | $5.23 | 231526 |
| 2023-06-30 | 56.28 | $5.14 | 234700 |
| 2023-06-29 | 56.28 | $5.14 | 206541 |
| 2023-06-28 | 51.75 | $5.09 | 158900 |
| 2023-06-27 | 50.78 | $5.08 | 171502 |
| 2023-06-26 | 50.78 | $5.08 | 150147 |
| 2023-06-23 | 50.78 | $5.08 | 111746 |
| 2023-06-22 | 50.78 | $5.08 | 78500 |
| 2023-06-21 | 52.50 | $5.10 | 102907 |
| 2023-06-20 | 52.50 | $5.10 | 111136 |
| 2023-06-16 | 56.83 | $5.15 | 184615 |
| 2023-06-15 | 53.16 | $5.10 | 200900 |
| 2023-06-14 | 49.04 | $5.05 | 149359 |
| 2023-06-13 | 50.73 | $5.07 | 178100 |
| 2023-06-12 | 49.06 | $5.05 | 159500 |
| 2023-06-09 | 46.47 | $5.02 | 117422 |
| 2023-06-08 | 48.83 | $5.05 | 199428 |
| 2023-06-07 | 44.35 | $5.00 | 232202 |
| 2023-06-06 | 46.68 | $5.03 | 192100 |
| 2023-06-05 | 42.88 | $4.99 | 90106 |
| 2023-06-02 | 43.62 | $5.00 | 186000 |
| 2023-06-01 | 35.15 | $4.92 | 171900 |
| 2023-05-31 | 35.15 | $4.92 | 191600 |
| 2023-05-30 | 39.13 | $4.98 | 115831 |
| 2023-05-26 | 41.35 | $5.01 | 146700 |
| 2023-05-25 | 40.28 | $5.00 | 215000 |
| 2023-05-24 | 42.50 | $5.03 | 171115 |
| 2023-05-23 | 41.48 | $5.02 | 230021 |
| 2023-05-22 | 46.15 | $5.08 | 128400 |
| 2023-05-19 | 46.99 | $5.09 | 125200 |
| 2023-05-18 | 46.06 | $5.08 | 220700 |
| 2023-05-17 | 49.35 | $5.12 | 118800 |
| 2023-05-16 | 49.35 | $5.12 | 149016 |
| 2023-05-15 | 52.76 | $5.16 | 193590 |
| 2023-05-12 | 47.61 | $5.10 | 86201 |
| 2023-05-11 | 47.61 | $5.10 | 147400 |
| 2023-05-10 | 47.61 | $5.10 | 172900 |
| 2023-05-09 | 46.78 | $5.09 | 110822 |
| 2023-05-08 | 45.13 | $5.07 | 243905 |
| 2023-05-05 | 45.13 | $5.07 | 131400 |
| 2023-05-04 | 42.72 | $5.04 | 163600 |
| 2023-05-03 | 43.94 | $5.06 | 156600 |
| 2023-05-02 | 45.80 | $5.09 | 155400 |
| 2023-05-01 | 50.55 | $5.16 | 116935 |
| 2023-04-28 | 52.02 | $5.18 | 247587 |
| 2023-04-27 | 51.35 | $5.17 | 307123 |
| 2023-04-26 | 49.33 | $5.14 | 198342 |
| 2023-04-25 | 47.26 | $5.11 | 169800 |
| 2023-04-24 | 51.25 | $5.17 | 271725 |
| 2023-04-21 | 49.21 | $5.14 | 132200 |
| 2023-04-20 | 51.24 | $5.17 | 145341 |
| 2023-04-19 | 48.55 | $5.13 | 114408 |
| 2023-04-18 | 51.24 | $5.17 | 194914 |
| 2023-04-17 | 49.92 | $5.15 | 184100 |
| 2023-04-14 | 48.60 | $5.13 | 237535 |
| 2023-04-13 | 51.16 | $5.17 | 127224 |
| 2023-04-12 | 49.91 | $5.15 | 108400 |
| 2023-04-11 | 48.66 | $5.13 | 135901 |
| 2023-04-10 | 47.41 | $5.11 | 196118 |
| 2023-04-06 | 47.41 | $5.11 | 237433 |
| 2023-04-05 | 43.04 | $5.04 | 461207 |
| 2023-04-04 | 43.53 | $5.05 | 450000 |
| 2023-04-03 | 44.50 | $5.07 | 269500 |
| 2023-03-31 | 45.95 | $5.10 | 347847 |
| 2023-03-30 | 44.81 | $5.08 | 181600 |
| 2023-03-29 | 43.68 | $5.06 | 203439 |
| 2023-03-28 | 40.20 | $5.00 | 196736 |
| 2023-03-27 | 41.00 | $5.02 | 276512 |
| 2023-03-24 | 36.16 | $4.94 | 271145 |
| 2023-03-23 | 36.88 | $4.96 | 224749 |
| 2023-03-22 | 37.95 | $4.99 | 242325 |
| 2023-03-21 | 38.67 | $5.01 | 249200 |
| 2023-03-20 | 35.80 | $4.96 | 242915 |
| 2023-03-17 | 32.81 | $4.91 | 213318 |
| 2023-03-16 | 36.70 | $5.03 | 474109 |
| 2023-03-15 | 32.92 | $4.97 | 864535 |
| 2023-03-14 | 36.74 | $5.08 | 357511 |
| 2023-03-13 | 33.40 | $5.03 | 616131 |
| 2023-03-10 | 39.32 | $5.18 | 172508 |
| 2023-03-09 | 41.17 | $5.22 | 202044 |
| 2023-03-08 | 45.76 | $5.31 | 128721 |
| 2023-03-07 | 42.37 | $5.26 | 170547 |
| 2023-03-06 | 45.05 | $5.31 | 248235 |
| 2023-03-03 | 46.16 | $5.33 | 222300 |
| 2023-03-02 | 43.52 | $5.29 | 355533 |
| 2023-03-01 | 44.55 | $5.31 | 261816 |
| 2023-02-28 | 46.67 | $5.35 | 326200 |
| 2023-02-27 | 50.06 | $5.41 | 126224 |
| 2023-02-24 | 46.36 | $5.35 | 193400 |
| 2023-02-23 | 52.52 | $5.45 | 177900 |
| 2023-02-22 | 52.52 | $5.45 | 284803 |
| 2023-02-21 | 50.75 | $5.42 | 221300 |
| 2023-02-17 | 52.61 | $5.45 | 125500 |
| 2023-02-16 | 53.23 | $5.46 | 281200 |
| 2023-02-15 | 53.23 | $5.46 | 240100 |
| 2023-02-14 | 52.22 | $5.44 | 182214 |
| 2023-02-13 | 55.06 | $5.49 | 265743 |
| 2023-02-10 | 50.45 | $5.40 | 173328 |
| 2023-02-09 | 52.14 | $5.43 | 182100 |
| 2023-02-08 | 50.02 | $5.39 | 139535 |
| 2023-02-07 | 49.48 | $5.38 | 135130 |
| 2023-02-06 | 46.79 | $5.33 | 401200 |
| 2023-02-03 | 49.29 | $5.38 | 461239 |
| 2023-02-02 | 56.12 | $5.50 | 193300 |
| 2023-02-01 | 55.13 | $5.48 | 326300 |
| 2023-01-31 | 56.33 | $5.50 | 200925 |
| 2023-01-30 | 54.93 | $5.47 | 214300 |
| 2023-01-27 | 58.49 | $5.53 | 243316 |
| 2023-01-26 | 54.78 | $5.45 | 371548 |
| 2023-01-25 | 51.71 | $5.39 | 280012 |
| 2023-01-24 | 57.26 | $5.48 | 404400 |
| 2023-01-23 | 57.26 | $5.48 | 203933 |
| 2023-01-20 | 54.31 | $5.42 | 210900 |
| 2023-01-19 | 50.52 | $5.35 | 181300 |
| 2023-01-18 | 52.28 | $5.38 | 276737 |
| 2023-01-17 | 54.70 | $5.42 | 205000 |
| 2023-01-13 | 52.62 | $5.38 | 127115 |
| 2023-01-12 | 53.79 | $5.40 | 165200 |
| 2023-01-11 | 52.79 | $5.38 | 292300 |
| 2023-01-10 | 50.77 | $5.34 | 257800 |
| 2023-01-09 | 53.49 | $5.39 | 97700 |
| 2023-01-06 | 53.49 | $5.39 | 85047 |
| 2023-01-05 | 47.94 | $5.28 | 246100 |
| 2023-01-04 | 52.25 | $5.36 | 227400 |
| 2023-01-03 | 53.39 | $5.38 | 262600 |
| 2022-12-30 | 55.11 | $5.41 | 962442 |
| 2022-12-29 | 45.05 | $5.23 | 265202 |
| 2022-12-28 | 44.40 | $5.22 | 207200 |
| 2022-12-27 | 44.40 | $5.22 | 242600 |
| 2022-12-23 | 46.93 | $5.27 | 160904 |
| 2022-12-22 | 43.89 | $5.22 | 548300 |
| 2022-12-21 | 48.65 | $5.31 | 553900 |
| 2022-12-20 | 44.17 | $5.24 | 514903 |
| 2022-12-19 | 47.55 | $5.30 | 166204 |
| 2022-12-16 | 49.97 | $5.34 | 284218 |
| 2022-12-15 | 48.09 | $5.31 | 303800 |
| 2022-12-14 | 50.50 | $5.35 | 262137 |
| 2022-12-13 | 53.02 | $5.39 | 349112 |
| 2022-12-12 | 52.46 | $5.38 | 133000 |
| 2022-12-09 | 48.97 | $5.32 | 312300 |
| 2022-12-08 | 54.69 | $5.41 | 350100 |
| 2022-12-07 | 55.37 | $5.42 | 253635 |
| 2022-12-06 | 54.83 | $5.41 | 310372 |
| 2022-12-05 | 57.46 | $5.45 | 141934 |
| 2022-12-02 | 60.19 | $5.49 | 146729 |
| 2022-12-01 | 62.30 | $5.52 | 212828 |
| 2022-11-30 | 63.00 | $5.53 | 204900 |
| 2022-11-29 | 58.58 | $5.43 | 271504 |
| 2022-11-28 | 58.58 | $5.43 | 127245 |
| 2022-11-25 | 61.92 | $5.48 | 60636 |
| 2022-11-23 | 62.60 | $5.49 | 153500 |
| 2022-11-22 | 60.97 | $5.45 | 155343 |
| 2022-11-21 | 59.73 | $5.42 | 144304 |
| 2022-11-18 | 60.34 | $5.43 | 322056 |
| 2022-11-17 | 57.89 | $5.37 | 570100 |
| 2022-11-16 | 55.72 | $5.32 | 480035 |
| 2022-11-15 | 53.92 | $5.28 | 379742 |
| 2022-11-14 | 51.58 | $5.23 | 122447 |
| 2022-11-11 | 54.19 | $5.28 | 263112 |
| 2022-11-10 | 57.51 | $5.34 | 233433 |
| 2022-11-09 | 47.91 | $5.15 | 176836 |
| 2022-11-08 | 53.33 | $5.24 | 193900 |
| 2022-11-07 | 52.77 | $5.23 | 274200 |
| 2022-11-04 | 52.22 | $5.22 | 125939 |
| 2022-11-03 | 48.83 | $5.16 | 154319 |
| 2022-11-02 | 48.25 | $5.15 | 459300 |
| 2022-11-01 | 49.31 | $5.17 | 425002 |
| 2022-10-31 | 52.04 | $5.22 | 181700 |
| 2022-10-28 | 52.59 | $5.23 | 231647 |
| 2022-10-27 | 49.54 | $5.17 | 123717 |
| 2022-10-26 | 50.05 | $5.18 | 133028 |
| 2022-10-25 | 50.54 | $5.19 | 298678 |
| 2022-10-24 | 45.97 | $5.10 | 225148 |
| 2022-10-21 | 45.44 | $5.09 | 241614 |
| 2022-10-20 | 40.43 | $5.00 | 280140 |
| 2022-10-19 | 42.93 | $5.06 | 177624 |
| 2022-10-18 | 46.57 | $5.14 | 138800 |
| 2022-10-17 | 43.73 | $5.09 | 192213 |
| 2022-10-14 | 40.11 | $5.03 | 250212 |
| 2022-10-13 | 40.94 | $5.05 | 351800 |
| 2022-10-12 | 39.13 | $5.02 | 456909 |
| 2022-10-11 | 35.37 | $4.96 | 283325 |
| 2022-10-10 | 36.81 | $5.00 | 196000 |
| 2022-10-07 | 37.54 | $5.02 | 221400 |
| 2022-10-06 | 40.17 | $5.09 | 160010 |
| 2022-10-05 | 43.04 | $5.16 | 271746 |
| 2022-10-04 | 44.78 | $5.20 | 350843 |
| 2022-10-03 | 34.78 | $5.04 | 193537 |
| 2022-09-30 | 31.85 | $5.00 | 480432 |
| 2022-09-29 | 33.27 | $5.04 | 314111 |
| 2022-09-28 | 35.53 | $5.10 | 456500 |
| 2022-09-27 | 30.29 | $5.03 | 989643 |
| 2022-09-26 | 30.63 | $5.04 | 241404 |
| 2022-09-23 | 31.63 | $5.07 | 532400 |
| 2022-09-22 | 34.90 | $5.16 | 183600 |
| 2022-09-21 | 35.68 | $5.18 | 224200 |
| 2022-09-20 | 38.98 | $5.26 | 169000 |
| 2022-09-19 | 42.23 | $5.33 | 163800 |
| 2022-09-16 | 40.20 | $5.30 | 229600 |
| 2022-09-15 | 40.65 | $5.31 | 214936 |
| 2022-09-14 | 43.93 | $5.38 | 116500 |
| 2022-09-13 | 41.36 | $5.34 | 178739 |
| 2022-09-12 | 46.99 | $5.45 | 268500 |
| 2022-09-09 | 46.36 | $5.44 | 78321 |
| 2022-09-08 | 39.53 | $5.34 | 265400 |
| 2022-09-07 | 39.53 | $5.34 | 258937 |
| 2022-09-06 | 36.61 | $5.30 | 146316 |
| 2022-09-02 | 38.83 | $5.35 | 82120 |
| 2022-09-01 | 39.75 | $5.37 | 155414 |
| 2022-08-31 | 43.67 | $5.45 | 181129 |
| 2022-08-30 | 43.01 | $5.44 | 161454 |
| 2022-08-29 | 47.27 | $5.52 | 81300 |
| 2022-08-26 | 46.00 | $5.50 | 182400 |
| 2022-08-25 | 51.94 | $5.60 | 228811 |
| 2022-08-24 | 46.70 | $5.52 | 214260 |
| 2022-08-23 | 49.25 | $5.56 | 247800 |
| 2022-08-22 | 48.59 | $5.55 | 213300 |
| 2022-08-19 | 52.51 | $5.61 | 149800 |
| 2022-08-18 | 54.61 | $5.64 | 122200 |
| 2022-08-17 | 54.61 | $5.64 | 267700 |
| 2022-08-16 | 60.42 | $5.72 | 223100 |
| 2022-08-15 | 59.39 | $5.70 | 199676 |
| 2022-08-12 | 58.37 | $5.68 | 91400 |
| 2022-08-11 | 56.81 | $5.65 | 107809 |
| 2022-08-10 | 54.67 | $5.61 | 129300 |
| 2022-08-09 | 49.96 | $5.53 | 93216 |
| 2022-08-08 | 48.69 | $5.51 | 235237 |
| 2022-08-05 | 49.89 | $5.53 | 165043 |
| 2022-08-04 | 52.34 | $5.57 | 122100 |
| 2022-08-03 | 52.34 | $5.57 | 134009 |
| 2022-08-02 | 50.13 | $5.53 | 223600 |
| 2022-08-01 | 51.85 | $5.56 | 229305 |
| 2022-07-29 | 56.76 | $5.64 | 180106 |
| 2022-07-28 | 57.41 | $5.65 | 170539 |
| 2022-07-27 | 56.47 | $5.63 | 286200 |
| 2022-07-26 | 48.32 | $5.48 | 136903 |
| 2022-07-25 | 48.90 | $5.49 | 142300 |
| 2022-07-22 | 45.81 | $5.44 | 307836 |
| 2022-07-21 | 49.20 | $5.50 | 271419 |
| 2022-07-20 | 49.79 | $5.51 | 116293 |
| 2022-07-19 | 50.35 | $5.52 | 122243 |
| 2022-07-18 | 48.11 | $5.48 | 167700 |
| 2022-07-15 | 46.97 | $5.46 | 132700 |
| 2022-07-14 | 44.05 | $5.41 | 162900 |
| 2022-07-13 | 45.97 | $5.45 | 194800 |
| 2022-07-12 | 45.97 | $5.45 | 164300 |
| 2022-07-11 | 48.35 | $5.50 | 208920 |
| 2022-07-08 | 45.68 | $5.45 | 160833 |
| 2022-07-07 | 47.07 | $5.48 | 60600 |
| 2022-07-06 | 44.39 | $5.43 | 152200 |
| 2022-07-05 | 44.82 | $5.44 | 144049 |
| 2022-07-01 | 47.45 | $5.50 | 117800 |
| 2022-06-30 | 47.45 | $5.50 | 199100 |
| 2022-06-29 | 47.45 | $5.50 | 173646 |
| 2022-06-28 | 45.63 | $5.46 | 125844 |
| 2022-06-27 | 46.39 | $5.48 | 216339 |
| 2022-06-24 | 45.53 | $5.46 | 146414 |
| 2022-06-23 | 41.49 | $5.37 | 183500 |
| 2022-06-22 | 38.61 | $5.31 | 149614 |
| 2022-06-21 | 37.15 | $5.28 | 140003 |
| 2022-06-17 | 34.67 | $5.23 | 282100 |
| 2022-06-16 | 35.47 | $5.26 | 345044 |
| 2022-06-15 | 40.14 | $5.42 | 329600 |
| 2022-06-14 | 38.20 | $5.38 | 311600 |
| 2022-06-13 | 40.05 | $5.44 | 307223 |
| 2022-06-10 | 44.08 | $5.56 | 318600 |
| 2022-06-09 | 48.33 | $5.67 | 177600 |
| 2022-06-08 | 51.31 | $5.74 | 306839 |
| 2022-06-07 | 50.48 | $5.72 | 147300 |
| 2022-06-06 | 48.83 | $5.68 | 213216 |
| 2022-06-03 | 48.00 | $5.66 | 212700 |
| 2022-06-02 | 51.14 | $5.74 | 143600 |
| 2022-06-01 | 49.16 | $5.69 | 283901 |
| 2022-05-31 | 54.62 | $5.82 | 360700 |
| 2022-05-27 | 57.41 | $5.88 | 187607 |
| 2022-05-26 | 55.62 | $5.83 | 311827 |
| 2022-05-25 | 50.45 | $5.70 | 263324 |
| 2022-05-24 | 47.79 | $5.64 | 379430 |
| 2022-05-23 | 46.88 | $5.62 | 272300 |
| 2022-05-20 | 41.60 | $5.51 | 264500 |
| 2022-05-19 | 42.33 | $5.53 | 213145 |
| 2022-05-18 | 43.78 | $5.57 | 313700 |
| 2022-05-17 | 50.36 | $5.73 | 213217 |
| 2022-05-16 | 43.27 | $5.59 | 138912 |
| 2022-05-13 | 40.99 | $5.55 | 143200 |
| 2022-05-12 | 37.39 | $5.49 | 288700 |
| 2022-05-11 | 36.78 | $5.48 | 169500 |
| 2022-05-10 | 38.57 | $5.53 | 231000 |
| 2022-05-09 | 36.22 | $5.49 | 152900 |
| 2022-05-06 | 41.07 | $5.62 | 230700 |
| 2022-05-05 | 42.74 | $5.66 | 221332 |
| 2022-05-04 | 47.33 | $5.76 | 209000 |
| 2022-05-03 | 42.65 | $5.68 | 111332 |
| 2022-05-02 | 41.42 | $5.66 | 206000 |
| 2022-04-29 | 45.62 | $5.75 | 178938 |
| 2022-04-28 | 48.74 | $5.81 | 162400 |
| 2022-04-27 | 43.87 | $5.73 | 146900 |
| 2022-04-26 | 44.37 | $5.74 | 171800 |
| 2022-04-25 | 50.38 | $5.85 | 163749 |
| 2022-04-22 | 48.58 | $5.82 | 228742 |
| 2022-04-21 | 49.72 | $5.84 | 252019 |
| 2022-04-20 | 52.06 | $5.88 | 249900 |
| 2022-04-19 | 51.52 | $5.87 | 370628 |
| 2022-04-18 | 50.99 | $5.86 | 143100 |
| 2022-04-14 | 50.48 | $5.85 | 161525 |
| 2022-04-13 | 52.02 | $5.88 | 159547 |
| 2022-04-12 | 49.07 | $5.82 | 254600 |
| 2022-04-11 | 47.01 | $5.78 | 236500 |
| 2022-04-08 | 51.47 | $5.87 | 139000 |
| 2022-04-07 | 49.44 | $5.83 | 198200 |
| 2022-04-06 | 47.35 | $5.79 | 225824 |
| 2022-04-05 | 50.84 | $5.86 | 250200 |
| 2022-04-04 | 50.84 | $5.86 | 339947 |
| 2022-04-01 | 50.37 | $5.85 | 318508 |
| 2022-03-31 | 50.84 | $5.86 | 377700 |
| 2022-03-30 | 53.65 | $5.92 | 175976 |
| 2022-03-29 | 54.12 | $5.93 | 215500 |
| 2022-03-28 | 50.82 | $5.85 | 172300 |
| 2022-03-25 | 49.08 | $5.81 | 226900 |
| 2022-03-24 | 48.21 | $5.79 | 199938 |
| 2022-03-23 | 48.60 | $5.80 | 212446 |
| 2022-03-22 | 51.40 | $5.87 | 128940 |
| 2022-03-21 | 49.83 | $5.83 | 220300 |
| 2022-03-18 | 49.05 | $5.81 | 150427 |
| 2022-03-17 | 49.42 | $5.82 | 219686 |
| 2022-03-16 | 44.72 | $5.70 | 241801 |
| 2022-03-15 | 40.33 | $5.60 | 247846 |
| 2022-03-14 | 34.39 | $5.48 | 320143 |
| 2022-03-11 | 37.98 | $5.60 | 236900 |
| 2022-03-10 | 39.28 | $5.64 | 124012 |
| 2022-03-09 | 40.26 | $5.67 | 143439 |
| 2022-03-08 | 38.80 | $5.64 | 292034 |
| 2022-03-07 | 39.11 | $5.65 | 177424 |
| 2022-03-04 | 42.90 | $5.77 | 150900 |
| 2022-03-03 | 42.90 | $5.77 | 205109 |
| 2022-03-02 | 45.56 | $5.85 | 202601 |
| 2022-03-01 | 42.15 | $5.77 | 232217 |
| 2022-02-28 | 46.66 | $5.90 | 219600 |
| 2022-02-25 | 46.66 | $5.90 | 203800 |
| 2022-02-24 | 40.47 | $5.76 | 344348 |
| 2022-02-23 | 38.03 | $5.71 | 229100 |
| 2022-02-22 | 37.55 | $5.70 | 228713 |
| 2022-02-18 | 43.74 | $5.89 | 204901 |
| 2022-02-17 | 40.81 | $5.83 | 402952 |
| 2022-02-16 | 46.57 | $5.98 | 277008 |
| 2022-02-15 | 46.99 | $5.99 | 178744 |
| 2022-02-14 | 42.02 | $5.89 | 348400 |
| 2022-02-11 | 44.39 | $5.95 | 435824 |
| 2022-02-10 | 46.91 | $6.01 | 496103 |
| 2022-02-09 | 49.57 | $6.07 | 291348 |
| 2022-02-08 | 46.69 | $6.01 | 181000 |
| 2022-02-07 | 45.71 | $5.99 | 255100 |
| 2022-02-04 | 48.24 | $6.05 | 146821 |
| 2022-02-03 | 47.78 | $6.04 | 164200 |
| 2022-02-02 | 54.15 | $6.18 | 172504 |
| 2022-02-01 | 55.66 | $6.21 | 302731 |
| 2022-01-31 | 51.83 | $6.12 | 344200 |
| 2022-01-28 | 47.53 | $6.03 | 363800 |
| 2022-01-27 | 40.20 | $5.90 | 273921 |
| 2022-01-26 | 41.04 | $5.92 | 244329 |
| 2022-01-25 | 41.45 | $5.93 | 199309 |
| 2022-01-24 | 40.89 | $5.92 | 652746 |
| 2022-01-21 | 40.35 | $5.91 | 481600 |
| 2022-01-20 | 51.05 | $6.15 | 265800 |
| 2022-01-19 | 55.10 | $6.22 | 524815 |
| 2022-01-18 | 53.60 | $6.19 | 332934 |
| 2022-01-14 | 57.88 | $6.26 | 306010 |
| 2022-01-13 | 54.95 | $6.20 | 265521 |
| 2022-01-12 | 60.26 | $6.28 | 314000 |
| 2022-01-11 | 55.68 | $6.19 | 284100 |
| 2022-01-10 | 52.19 | $6.13 | 318215 |
| 2022-01-07 | 52.85 | $6.14 | 268900 |
| 2022-01-06 | 51.09 | $6.11 | 269113 |
| 2022-01-05 | 50.51 | $6.10 | 422040 |
| 2022-01-04 | 54.20 | $6.16 | 374437 |
| 2022-01-03 | 58.25 | $6.22 | 309002 |
| 2021-12-31 | 57.75 | $6.21 | 231500 |
| 2021-12-30 | 57.75 | $6.21 | 390000 |
| 2021-12-29 | 63.96 | $6.30 | 536721 |
| 2021-12-28 | 63.55 | $6.29 | 410800 |
| 2021-12-27 | 63.55 | $6.29 | 560430 |
| 2021-12-23 | 63.55 | $6.29 | 1.6M |
| 2021-12-22 | 56.22 | $6.12 | 245500 |
| 2021-12-21 | 53.05 | $6.06 | 162804 |
| 2021-12-20 | 49.59 | $6.00 | 298700 |
| 2021-12-17 | 54.00 | $6.07 | 158900 |
| 2021-12-16 | 51.04 | $6.02 | 239019 |
| 2021-12-15 | 54.37 | $6.07 | 189200 |
| 2021-12-14 | 49.36 | $5.99 | 302200 |
| 2021-12-13 | 47.30 | $5.96 | 211646 |
| 2021-12-10 | 49.87 | $6.00 | 255100 |
| 2021-12-09 | 49.87 | $6.00 | 277938 |
| 2021-12-08 | 52.44 | $6.04 | 363047 |
| 2021-12-07 | 51.85 | $6.03 | 405414 |
| 2021-12-06 | 47.52 | $5.96 | 411000 |
| 2021-12-03 | 35.77 | $5.81 | 341771 |
| 2021-12-02 | 43.86 | $5.94 | 340700 |
| 2021-12-01 | 43.86 | $5.94 | 323100 |
| 2021-11-30 | 48.41 | $6.00 | 244200 |
| 2021-11-29 | 52.75 | $6.05 | 130031 |
| 2021-11-26 | 49.30 | $6.01 | 108300 |
| 2021-11-24 | 59.66 | $6.11 | 192200 |
| 2021-11-23 | 54.17 | $6.05 | 296000 |
| 2021-11-22 | 53.16 | $6.04 | 185739 |
| 2021-11-19 | 50.02 | $6.01 | 179500 |
| 2021-11-18 | 47.81 | $5.99 | 245500 |
| 2021-11-17 | 51.03 | $6.02 | 184513 |
| 2021-11-16 | 53.30 | $6.04 | 288800 |
| 2021-11-15 | 54.46 | $6.05 | 217202 |
| 2021-11-12 | 55.60 | $6.06 | 121536 |
| 2021-11-11 | 51.75 | $6.02 | 297200 |
| 2021-11-10 | 52.84 | $6.03 | 147700 |
| 2021-11-09 | 50.88 | $6.01 | 244826 |
| 2021-11-08 | 54.08 | $6.04 | 292800 |
| 2021-11-05 | 51.16 | $6.01 | 294132 |
| 2021-11-04 | 50.16 | $6.00 | 155905 |
| 2021-11-03 | 51.16 | $6.01 | 161110 |
| 2021-11-02 | 49.24 | $5.99 | 235247 |
| 2021-11-01 | 48.27 | $5.98 | 239610 |
| 2021-10-29 | 54.15 | $6.04 | 163200 |
| 2021-10-28 | 54.15 | $6.04 | 285100 |
| 2021-10-27 | 54.15 | $6.04 | 297028 |
| 2021-10-26 | 53.33 | $6.03 | 339613 |
| 2021-10-25 | 53.33 | $6.03 | 241943 |
| 2021-10-22 | 51.79 | $6.01 | 335500 |
| 2021-10-21 | 47.69 | $5.96 | 215040 |
| 2021-10-20 | 49.29 | $5.98 | 378124 |
| 2021-10-19 | 52.63 | $6.02 | 186704 |
| 2021-10-18 | 48.48 | $5.97 | 286500 |
| 2021-10-15 | 47.61 | $5.96 | 221205 |
| 2021-10-14 | 49.19 | $5.98 | 450717 |
| 2021-10-13 | 41.86 | $5.90 | 295337 |
| 2021-10-12 | 38.71 | $5.87 | 314600 |
| 2021-10-11 | 40.08 | $5.89 | 149036 |
| 2021-10-08 | 40.08 | $5.89 | 177735 |
| 2021-10-07 | 38.10 | $5.87 | 253200 |
| 2021-10-06 | 32.81 | $5.82 | 241742 |
| 2021-10-05 | 32.81 | $5.82 | 216700 |
| 2021-10-04 | 28.39 | $5.78 | 214725 |
| 2021-10-01 | 31.32 | $5.84 | 313806 |
| 2021-09-30 | 34.73 | $5.90 | 557500 |
| 2021-09-29 | 34.73 | $5.90 | 296500 |
| 2021-09-28 | 37.17 | $5.94 | 429300 |
| 2021-09-27 | 42.88 | $6.02 | 279988 |
| 2021-09-24 | 44.51 | $6.04 | 312500 |
| 2021-09-23 | 45.32 | $6.05 | 338545 |
| 2021-09-22 | 46.96 | $6.07 | 242800 |
| 2021-09-21 | 43.06 | $6.03 | 326400 |
| 2021-09-20 | 42.04 | $6.02 | 412934 |
| 2021-09-17 | 55.07 | $6.16 | 97330 |
| 2021-09-16 | 55.07 | $6.16 | 219410 |
| 2021-09-15 | 55.07 | $6.16 | 216039 |
| 2021-09-14 | 53.30 | $6.14 | 293800 |
| 2021-09-13 | 56.48 | $6.17 | 249000 |
| 2021-09-10 | 54.77 | $6.15 | 150400 |
| 2021-09-09 | 55.81 | $6.16 | 170139 |
| 2021-09-08 | 56.83 | $6.17 | 241110 |
| 2021-09-07 | 57.84 | $6.18 | 222900 |
| 2021-09-03 | 60.93 | $6.21 | 220400 |
| 2021-09-02 | 58.10 | $6.17 | 130300 |
| 2021-09-01 | 58.10 | $6.17 | 233317 |
| 2021-08-31 | 63.26 | $6.22 | 407000 |
| 2021-08-30 | 60.60 | $6.18 | 248900 |
| 2021-08-27 | 56.89 | $6.13 | 173200 |
| 2021-08-26 | 52.65 | $6.08 | 244934 |
| 2021-08-25 | 58.07 | $6.13 | 225700 |
| 2021-08-24 | 55.46 | $6.10 | 214800 |
| 2021-08-23 | 54.56 | $6.09 | 177327 |
| 2021-08-20 | 50.80 | $6.05 | 135935 |
| 2021-08-19 | 48.78 | $6.03 | 136700 |
| 2021-08-18 | 52.90 | $6.07 | 245600 |
| 2021-08-17 | 50.93 | $6.05 | 252694 |
| 2021-08-16 | 53.04 | $6.07 | 284600 |
| 2021-08-13 | 52.10 | $6.06 | 177200 |
| 2021-08-12 | 55.25 | $6.09 | 212426 |
| 2021-08-11 | 57.45 | $6.11 | 221300 |
| 2021-08-10 | 54.89 | $6.08 | 256713 |
| 2021-08-09 | 53.10 | $6.06 | 193903 |
| 2021-08-06 | 52.20 | $6.05 | 194932 |
| 2021-08-05 | 52.20 | $6.05 | 217100 |
| 2021-08-04 | 47.66 | $6.00 | 228312 |
| 2021-08-03 | 47.66 | $6.00 | 111617 |
| 2021-08-02 | 47.66 | $6.00 | 253447 |
| 2021-07-30 | 49.27 | $6.02 | 99900 |
| 2021-07-29 | 50.89 | $6.04 | 130600 |
| 2021-07-28 | 49.30 | $6.02 | 111506 |
| 2021-07-27 | 43.19 | $5.95 | 177304 |
| 2021-07-26 | 46.21 | $5.99 | 133700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.82
2026-07-22
Close Price
$6.36
Vol: 221504
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -12.82 | $6.36 | 221504 |
| 2026-07-21 | 0.00 | $6.39 | 200200 |
| 2026-07-20 | -8.82 | $6.33 | 192101 |
| 2026-07-17 | -11.76 | $6.32 | 161717 |
| 2026-07-16 | -5.88 | $6.34 | 162000 |
| 2026-07-15 | -9.09 | $6.32 | 201000 |
| 2026-07-14 | -6.25 | $6.32 | 255032 |
| 2026-07-13 | -31.25 | $6.24 | 442217 |
| 2026-07-10 | -12.50 | $6.30 | 533800 |
| 2026-07-09 | -29.03 | $6.24 | 287100 |
| 2026-07-08 | -58.06 | $6.15 | 417347 |
| 2026-07-07 | -32.26 | $6.23 | 502014 |
| 2026-07-06 | -48.39 | $6.18 | 187000 |
| 2026-07-02 | -54.84 | $6.16 | 216300 |
| 2026-07-01 | -64.52 | $6.13 | 169800 |
| 2026-06-30 | -61.29 | $6.14 | 700000 |
| 2026-06-29 | -58.06 | $6.15 | 411600 |
| 2026-06-26 | -92.31 | $6.05 | 424511 |
| 2026-06-25 | -84.85 | $6.13 | 364900 |
| 2026-06-24 | -63.64 | $6.20 | 295055 |
| 2026-06-23 | -60.61 | $6.21 | 198034 |
| 2026-06-22 | -75.76 | $6.16 | 286914 |
| 2026-06-18 | -66.67 | $6.19 | 173282 |
| 2026-06-17 | -72.73 | $6.17 | 234720 |
| 2026-06-16 | -41.67 | $6.26 | 145041 |
| 2026-06-15 | -35.00 | $6.27 | 300300 |
| 2026-06-12 | -41.46 | $6.24 | 316300 |
| 2026-06-11 | -46.34 | $6.22 | 213665 |
| 2026-06-10 | -51.22 | $6.20 | 340225 |
| 2026-06-09 | -54.76 | $6.18 | 459848 |
| 2026-06-08 | -64.29 | $6.14 | 316000 |
| 2026-06-05 | -63.83 | $6.11 | 348600 |
| 2026-06-04 | -41.18 | $6.20 | 372800 |
| 2026-06-03 | -43.14 | $6.19 | 341400 |
| 2026-06-02 | -41.18 | $6.20 | 243400 |
| 2026-06-01 | -37.25 | $6.22 | 381008 |
| 2026-05-29 | -15.69 | $6.33 | 432118 |
| 2026-05-28 | -4.26 | $6.35 | 414808 |
| 2026-05-27 | -4.26 | $6.35 | 283304 |
| 2026-05-26 | -4.26 | $6.35 | 410100 |
| 2026-05-22 | -4.88 | $6.29 | 391631 |
| 2026-05-21 | -2.78 | $6.25 | 507831 |
| 2026-05-20 | 0.00 | $6.20 | 314538 |
| 2026-05-19 | -16.00 | $6.11 | 340410 |
| 2026-05-18 | -20.00 | $6.10 | 381142 |
| 2026-05-15 | -60.00 | $6.00 | 371800 |
| 2026-05-14 | -20.00 | $6.10 | 318849 |
| 2026-05-13 | -44.00 | $6.04 | 160219 |
| 2026-05-12 | -48.00 | $6.03 | 184700 |
| 2026-05-11 | -31.03 | $6.06 | 162919 |
| 2026-05-08 | -29.73 | $6.04 | 352000 |
| 2026-05-07 | -54.05 | $5.95 | 283700 |
| 2026-05-06 | -30.77 | $6.03 | 166100 |
| 2026-05-05 | -38.10 | $5.99 | 222005 |
| 2026-05-04 | -29.63 | $5.99 | 293143 |
| 2026-05-01 | -35.19 | $5.96 | 410622 |
| 2026-04-30 | -7.02 | $6.11 | 616698 |
| 2026-04-29 | 0.00 | $6.05 | 232217 |
| 2026-04-28 | -2.13 | $6.04 | 217900 |
| 2026-04-27 | -2.13 | $6.04 | 386343 |
| 2026-04-24 | -2.27 | $6.01 | 206900 |
| 2026-04-23 | -18.18 | $5.94 | 173800 |
| 2026-04-22 | -13.64 | $5.96 | 133809 |
| 2026-04-21 | -22.73 | $5.92 | 173500 |
| 2026-04-20 | -11.36 | $5.97 | 158730 |
| 2026-04-17 | 0.00 | $6.02 | 309339 |
| 2026-04-16 | -5.00 | $5.96 | 310700 |
| 2026-04-15 | 0.00 | $5.96 | 305200 |
| 2026-04-14 | 0.00 | $5.93 | 196700 |
| 2026-04-13 | -17.65 | $5.86 | 291500 |
| 2026-04-10 | -35.29 | $5.80 | 528200 |
| 2026-04-09 | -29.41 | $5.82 | 327900 |
| 2026-04-08 | -44.12 | $5.77 | 278000 |
| 2026-04-07 | -76.47 | $5.66 | 258200 |
| 2026-04-06 | -73.53 | $5.67 | 152409 |
| 2026-04-02 | -88.24 | $5.62 | 285626 |
| 2026-04-01 | -85.71 | $5.65 | 343905 |
| 2026-03-31 | -72.22 | $5.70 | 304442 |
| 2026-03-30 | -100.00 | $5.60 | 277803 |
| 2026-03-27 | -100.00 | $5.64 | 261006 |
| 2026-03-26 | -84.85 | $5.75 | 228948 |
| 2026-03-25 | -54.55 | $5.85 | 204400 |
| 2026-03-24 | -66.67 | $5.81 | 213760 |
| 2026-03-23 | -84.85 | $5.75 | 236243 |
| 2026-03-20 | -93.94 | $5.72 | 236119 |
| 2026-03-19 | -54.55 | $5.85 | 204700 |
| 2026-03-18 | -57.58 | $5.84 | 186600 |
| 2026-03-17 | -36.36 | $5.91 | 301601 |
| 2026-03-16 | -57.58 | $5.84 | 344600 |
| 2026-03-13 | -87.88 | $5.74 | 311600 |
| 2026-03-12 | -100.00 | $5.72 | 310400 |
| 2026-03-11 | -85.71 | $5.79 | 308150 |
| 2026-03-10 | -71.43 | $5.83 | 299335 |
| 2026-03-09 | -85.19 | $5.80 | 316300 |
| 2026-03-06 | -73.91 | $5.86 | 193700 |
| 2026-03-05 | -69.23 | $5.85 | 200316 |
| 2026-03-04 | -26.92 | $5.96 | 137400 |
| 2026-03-03 | -40.74 | $5.92 | 426615 |
| 2026-03-02 | -20.00 | $5.97 | 314000 |
| 2026-02-27 | -10.00 | $6.00 | 462200 |
| 2026-02-26 | -3.70 | $5.99 | 274800 |
| 2026-02-25 | -3.85 | $5.98 | 266200 |
| 2026-02-24 | 0.00 | $5.96 | 318435 |
| 2026-02-23 | -13.04 | $5.93 | 282425 |
| 2026-02-20 | 0.00 | $5.95 | 338500 |
| 2026-02-19 | -23.81 | $5.88 | 328000 |
| 2026-02-18 | -8.33 | $5.91 | 247743 |
| 2026-02-17 | 0.00 | $5.90 | 406046 |
| 2026-02-13 | -12.50 | $5.87 | 225147 |
| 2026-02-12 | -41.67 | $5.80 | 204449 |
| 2026-02-11 | -16.67 | $5.86 | 208424 |
| 2026-02-10 | -8.33 | $5.88 | 228500 |
| 2026-02-09 | -12.50 | $5.87 | 272434 |
| 2026-02-06 | 0.00 | $5.87 | 333017 |
| 2026-02-05 | -29.41 | $5.78 | 286948 |
| 2026-02-04 | -13.33 | $5.79 | 197700 |
| 2026-02-03 | 0.00 | $5.81 | 303100 |
| 2026-02-02 | 0.00 | $5.81 | 273904 |
| 2026-01-30 | -7.14 | $5.79 | 216408 |
| 2026-01-29 | -18.75 | $5.79 | 210531 |
| 2026-01-28 | -56.25 | $5.73 | 270011 |
| 2026-01-27 | -35.00 | $5.79 | 169300 |
| 2026-01-26 | -50.00 | $5.77 | 194300 |
| 2026-01-23 | -63.64 | $5.74 | 153604 |
| 2026-01-22 | -50.00 | $5.77 | 257748 |
| 2026-01-21 | -63.64 | $5.74 | 332817 |
| 2026-01-20 | -90.91 | $5.68 | 345928 |
| 2026-01-16 | -68.18 | $5.73 | 1.7M |
| 2026-01-15 | -45.45 | $5.78 | 515900 |
| 2026-01-14 | -50.00 | $5.77 | 350600 |
| 2026-01-13 | -59.09 | $5.75 | 416120 |
| 2026-01-12 | -68.18 | $5.73 | 540600 |
| 2026-01-09 | -40.91 | $5.79 | 222434 |
| 2026-01-08 | -63.64 | $5.74 | 203200 |
| 2026-01-07 | -77.27 | $5.71 | 322000 |
| 2026-01-06 | -68.18 | $5.73 | 312408 |
| 2026-01-05 | -81.82 | $5.70 | 395200 |
| 2026-01-02 | -81.82 | $5.70 | 458830 |
| 2025-12-31 | -100.00 | $5.72 | 405838 |
| 2025-12-30 | -52.94 | $5.79 | 211526 |
| 2025-12-29 | -17.65 | $5.85 | 277300 |
| 2025-12-26 | -11.76 | $5.86 | 196900 |
| 2025-12-24 | -11.76 | $5.86 | 87827 |
| 2025-12-23 | -41.18 | $5.81 | 289798 |
| 2025-12-22 | 0.00 | $5.88 | 147400 |
| 2025-12-19 | -7.41 | $5.85 | 170900 |
| 2025-12-18 | 0.00 | $5.84 | 181519 |
| 2025-12-17 | -26.09 | $5.77 | 173100 |
| 2025-12-16 | -17.39 | $5.79 | 238500 |
| 2025-12-15 | -4.35 | $5.82 | 155800 |
| 2025-12-12 | -26.09 | $5.77 | 192200 |
| 2025-12-11 | -21.74 | $5.78 | 219647 |
| 2025-12-10 | -4.55 | $5.81 | 242645 |
| 2025-12-09 | -18.18 | $5.78 | 191512 |
| 2025-12-08 | -22.73 | $5.77 | 193831 |
| 2025-12-05 | -9.09 | $5.80 | 91801 |
| 2025-12-04 | -14.29 | $5.78 | 107600 |
| 2025-12-03 | -9.52 | $5.79 | 164500 |
| 2025-12-02 | -23.81 | $5.76 | 139100 |
| 2025-12-01 | -33.33 | $5.74 | 145500 |
| 2025-11-28 | -17.39 | $5.79 | 149102 |
| 2025-11-26 | -33.33 | $5.76 | 316200 |
| 2025-11-25 | -53.33 | $5.74 | 190827 |
| 2025-11-24 | -60.00 | $5.72 | 235809 |
| 2025-11-21 | -78.13 | $5.67 | 145822 |
| 2025-11-20 | -93.75 | $5.62 | 182700 |
| 2025-11-19 | -86.67 | $5.66 | 160218 |
| 2025-11-18 | -91.18 | $5.65 | 240700 |
| 2025-11-17 | -79.41 | $5.69 | 247700 |
| 2025-11-14 | -76.47 | $5.70 | 229600 |
| 2025-11-13 | -73.53 | $5.71 | 186247 |
| 2025-11-12 | -64.71 | $5.74 | 141100 |
| 2025-11-11 | -61.76 | $5.75 | 117201 |
| 2025-11-10 | -82.35 | $5.68 | 184700 |
| 2025-11-07 | -94.12 | $5.64 | 255900 |
| 2025-11-06 | -87.10 | $5.69 | 211146 |
| 2025-11-05 | -83.87 | $5.70 | 264331 |
| 2025-11-04 | -100.00 | $5.68 | 202711 |
| 2025-11-03 | -70.37 | $5.77 | 138001 |
| 2025-10-31 | -48.15 | $5.83 | 285903 |
| 2025-10-30 | -51.85 | $5.82 | 241400 |
| 2025-10-29 | -37.04 | $5.86 | 375800 |
| 2025-10-28 | -25.93 | $5.89 | 230200 |
| 2025-10-27 | -29.63 | $5.88 | 219600 |
| 2025-10-24 | -27.59 | $5.90 | 159500 |
| 2025-10-23 | -41.38 | $5.86 | 271024 |
| 2025-10-22 | -35.48 | $5.89 | 314983 |
| 2025-10-21 | -25.00 | $5.93 | 226000 |
| 2025-10-20 | -40.00 | $5.90 | 238634 |
| 2025-10-17 | -48.57 | $5.87 | 175148 |
| 2025-10-16 | -40.00 | $5.90 | 228643 |
| 2025-10-15 | -40.00 | $5.90 | 214138 |
| 2025-10-14 | -60.00 | $5.83 | 264634 |
| 2025-10-13 | -62.86 | $5.82 | 328200 |
| 2025-10-10 | -91.43 | $5.72 | 229800 |
| 2025-10-09 | -95.83 | $5.81 | 331831 |
| 2025-10-08 | -81.82 | $5.86 | 257900 |
| 2025-10-07 | -90.91 | $5.84 | 186815 |
| 2025-10-06 | -100.00 | $5.83 | 200000 |
| 2025-10-03 | -88.89 | $5.88 | 228400 |
| 2025-10-02 | -94.44 | $5.87 | 178331 |
| 2025-10-01 | -66.67 | $5.92 | 270900 |
| 2025-09-30 | -61.11 | $5.93 | 210900 |
| 2025-09-29 | -61.11 | $5.93 | 264613 |
| 2025-09-26 | -50.00 | $5.95 | 167141 |
| 2025-09-25 | -44.44 | $5.96 | 311144 |
| 2025-09-24 | -27.78 | $5.99 | 212200 |
| 2025-09-23 | -22.22 | $6.00 | 152300 |
| 2025-09-22 | -6.25 | $6.01 | 118800 |
| 2025-09-19 | -5.26 | $6.01 | 161200 |
| 2025-09-18 | -14.29 | $5.99 | 109900 |
| 2025-09-17 | -38.10 | $5.94 | 155600 |
| 2025-09-16 | -28.57 | $5.96 | 250005 |
| 2025-09-15 | -9.52 | $6.00 | 329111 |
| 2025-09-12 | -10.00 | $5.99 | 279500 |
| 2025-09-11 | -5.56 | $5.98 | 167857 |
| 2025-09-10 | -44.44 | $5.91 | 122200 |
| 2025-09-09 | -44.44 | $5.91 | 139409 |
| 2025-09-08 | -50.00 | $5.90 | 123500 |
| 2025-09-05 | -44.44 | $5.91 | 120900 |
| 2025-09-04 | -34.78 | $5.91 | 111531 |
| 2025-09-03 | -30.77 | $5.91 | 105802 |
| 2025-09-02 | -36.67 | $5.88 | 130134 |
| 2025-08-29 | 0.00 | $5.99 | 166137 |
| 2025-08-28 | 0.00 | $5.95 | 159576 |
| 2025-08-27 | -3.33 | $5.92 | 236044 |
| 2025-08-26 | -3.33 | $5.92 | 222202 |
| 2025-08-25 | -3.70 | $5.89 | 291800 |
| 2025-08-22 | -7.69 | $5.87 | 180600 |
| 2025-08-21 | -16.00 | $5.84 | 219646 |
| 2025-08-20 | -8.00 | $5.86 | 233000 |
| 2025-08-19 | -8.00 | $5.86 | 151063 |
| 2025-08-18 | -8.00 | $5.86 | 201747 |
| 2025-08-15 | -24.00 | $5.82 | 223828 |
| 2025-08-14 | -12.00 | $5.85 | 165715 |
| 2025-08-13 | -20.00 | $5.83 | 175700 |
| 2025-08-12 | -8.00 | $5.86 | 164800 |
| 2025-08-11 | -16.00 | $5.84 | 194131 |
| 2025-08-08 | -8.70 | $5.84 | 140000 |
| 2025-08-07 | -26.09 | $5.80 | 264000 |
| 2025-08-06 | -39.13 | $5.77 | 207000 |
| 2025-08-05 | -47.83 | $5.75 | 164318 |
| 2025-08-04 | -60.87 | $5.72 | 206700 |
| 2025-08-01 | -80.00 | $5.70 | 152037 |
| 2025-07-31 | -64.29 | $5.77 | 202700 |
| 2025-07-30 | -64.29 | $5.77 | 123200 |
| 2025-07-29 | -64.29 | $5.77 | 186003 |
| 2025-07-28 | -42.86 | $5.80 | 174132 |
| 2025-07-25 | -42.86 | $5.80 | 165213 |
| 2025-07-24 | -85.71 | $5.74 | 267000 |
| 2025-07-23 | -100.00 | $5.72 | 620809 |
| 2025-07-22 | -21.05 | $5.82 | 208900 |
| 2025-07-21 | 0.00 | $5.86 | 209210 |
| 2025-07-18 | 0.00 | $5.86 | 567374 |
| 2025-07-17 | -38.10 | $5.77 | 147113 |
| 2025-07-16 | -33.33 | $5.78 | 170800 |
| 2025-07-15 | -33.33 | $5.78 | 447131 |
| 2025-07-14 | -10.53 | $5.81 | 568919 |
| 2025-07-11 | -31.58 | $5.77 | 106135 |
| 2025-07-10 | -10.53 | $5.81 | 178965 |
| 2025-07-09 | -26.32 | $5.78 | 192400 |
| 2025-07-08 | -36.84 | $5.76 | 197330 |
| 2025-07-07 | -57.89 | $5.72 | 157148 |
| 2025-07-03 | -21.05 | $5.79 | 85802 |
| 2025-07-02 | -15.79 | $5.80 | 176709 |
| 2025-07-01 | 0.00 | $5.83 | 185934 |
| 2025-06-30 | -10.53 | $5.80 | 300845 |
| 2025-06-27 | -11.11 | $5.79 | 233518 |
| 2025-06-26 | -11.76 | $5.78 | 142400 |
| 2025-06-25 | -35.29 | $5.74 | 147394 |
| 2025-06-24 | 0.00 | $5.80 | 415727 |
| 2025-06-23 | -82.35 | $5.65 | 325000 |
| 2025-06-20 | -50.00 | $5.70 | 293829 |
| 2025-06-18 | -61.11 | $5.68 | 164239 |
| 2025-06-17 | -27.78 | $5.74 | 180400 |
| 2025-06-16 | -11.11 | $5.77 | 350300 |
| 2025-06-13 | -12.50 | $5.75 | 130300 |
| 2025-06-12 | 0.00 | $5.77 | 137511 |
| 2025-06-11 | -6.25 | $5.75 | 218700 |
| 2025-06-10 | -7.69 | $5.72 | 208840 |
| 2025-06-09 | -15.38 | $5.71 | 81300 |
| 2025-06-06 | -13.33 | $5.71 | 135747 |
| 2025-06-05 | -40.00 | $5.67 | 113240 |
| 2025-06-04 | -25.00 | $5.69 | 123423 |
| 2025-06-03 | -11.11 | $5.71 | 178100 |
| 2025-06-02 | -33.33 | $5.67 | 143835 |
| 2025-05-30 | -5.56 | $5.72 | 141451 |
| 2025-05-29 | -19.05 | $5.69 | 161700 |
| 2025-05-28 | -28.57 | $5.67 | 126900 |
| 2025-05-27 | -19.05 | $5.69 | 191225 |
| 2025-05-23 | -38.10 | $5.65 | 175200 |
| 2025-05-22 | -26.09 | $5.67 | 170800 |
| 2025-05-21 | -22.58 | $5.66 | 294200 |
| 2025-05-20 | 0.00 | $5.73 | 163900 |
| 2025-05-19 | -3.70 | $5.68 | 86531 |
| 2025-05-16 | 0.00 | $5.69 | 194300 |
| 2025-05-15 | -14.71 | $5.62 | 389654 |
| 2025-05-14 | 0.00 | $5.66 | 220400 |
| 2025-05-13 | -6.25 | $5.63 | 166506 |
| 2025-05-12 | -8.82 | $5.62 | 154717 |
| 2025-05-09 | -13.64 | $5.59 | 96724 |
| 2025-05-08 | -6.82 | $5.62 | 99800 |
| 2025-05-07 | -9.38 | $5.59 | 559100 |
| 2025-05-06 | -12.50 | $5.57 | 187400 |
| 2025-05-05 | -10.94 | $5.58 | 160800 |
| 2025-05-02 | -4.69 | $5.62 | 180308 |
| 2025-05-01 | -14.06 | $5.56 | 122920 |
| 2025-04-30 | -10.14 | $5.63 | 292544 |
| 2025-04-29 | -12.86 | $5.62 | 263261 |
| 2025-04-28 | -28.95 | $5.55 | 170700 |
| 2025-04-25 | -31.58 | $5.53 | 118502 |
| 2025-04-24 | -32.89 | $5.52 | 156819 |
| 2025-04-23 | -38.16 | $5.48 | 199400 |
| 2025-04-22 | -39.47 | $5.47 | 152400 |
| 2025-04-21 | -50.00 | $5.39 | 228500 |
| 2025-04-17 | -42.11 | $5.45 | 104025 |
| 2025-04-16 | -46.05 | $5.42 | 236300 |
| 2025-04-15 | -40.79 | $5.46 | 288844 |
| 2025-04-14 | -53.95 | $5.36 | 259528 |
| 2025-04-11 | -64.47 | $5.28 | 235919 |
| 2025-04-10 | -69.74 | $5.24 | 230330 |
| 2025-04-09 | -48.68 | $5.40 | 261900 |
| 2025-04-08 | -88.16 | $5.10 | 339126 |
| 2025-04-07 | -89.47 | $5.09 | 293300 |
| 2025-04-04 | -100.00 | $5.25 | 401713 |
| 2025-04-03 | -66.67 | $5.59 | 286723 |
| 2025-04-02 | -25.93 | $5.70 | 203900 |
| 2025-04-01 | -33.33 | $5.68 | 227000 |
| 2025-03-31 | 0.00 | $5.77 | 281519 |
| 2025-03-28 | 0.00 | $5.74 | 228515 |
| 2025-03-27 | -8.33 | $5.72 | 168286 |
| 2025-03-26 | -16.67 | $5.70 | 227913 |
| 2025-03-25 | 0.00 | $5.73 | 569470 |
| 2025-03-24 | 0.00 | $5.69 | 105300 |
| 2025-03-21 | -5.88 | $5.66 | 106900 |
| 2025-03-20 | 0.00 | $5.67 | 130612 |
| 2025-03-19 | 0.00 | $5.67 | 147112 |
| 2025-03-18 | 0.00 | $5.62 | 204700 |
| 2025-03-17 | -7.14 | $5.61 | 211900 |
| 2025-03-14 | -20.00 | $5.58 | 194818 |
| 2025-03-13 | -73.33 | $5.50 | 110701 |
| 2025-03-12 | -30.00 | $5.55 | 113624 |
| 2025-03-11 | -30.00 | $5.55 | 224816 |
| 2025-03-10 | -28.57 | $5.55 | 302900 |
| 2025-03-07 | -4.76 | $5.60 | 220967 |
| 2025-03-06 | -38.10 | $5.53 | 228239 |
| 2025-03-05 | -4.76 | $5.60 | 291000 |
| 2025-03-04 | -35.00 | $5.53 | 305372 |
| 2025-03-03 | -17.24 | $5.55 | 302208 |
| 2025-02-28 | 0.00 | $5.60 | 249600 |
| 2025-02-27 | -11.54 | $5.54 | 126744 |
| 2025-02-26 | -11.54 | $5.54 | 140100 |
| 2025-02-25 | -4.00 | $5.55 | 162937 |
| 2025-02-24 | -4.35 | $5.53 | 207800 |
| 2025-02-21 | -9.09 | $5.51 | 160829 |
| 2025-02-20 | -18.18 | $5.49 | 170400 |
| 2025-02-19 | 0.00 | $5.53 | 176200 |
| 2025-02-18 | -9.09 | $5.51 | 222046 |
| 2025-02-14 | -22.73 | $5.48 | 151300 |
| 2025-02-13 | -22.73 | $5.48 | 151200 |
| 2025-02-12 | -36.36 | $5.45 | 185828 |
| 2025-02-11 | -40.91 | $5.44 | 186500 |
| 2025-02-10 | -42.86 | $5.41 | 254135 |
| 2025-02-07 | -39.29 | $5.42 | 195005 |
| 2025-02-06 | -28.57 | $5.45 | 308712 |
| 2025-02-05 | -32.14 | $5.44 | 188600 |
| 2025-02-04 | -35.71 | $5.43 | 181940 |
| 2025-02-03 | -42.86 | $5.41 | 231141 |
| 2025-01-31 | -28.57 | $5.45 | 357100 |
| 2025-01-30 | -21.43 | $5.47 | 437500 |
| 2025-01-29 | -25.00 | $5.46 | 456105 |
| 2025-01-28 | -14.29 | $5.49 | 301900 |
| 2025-01-27 | -14.29 | $5.49 | 322024 |
| 2025-01-24 | 0.00 | $5.53 | 202631 |
| 2025-01-23 | -14.29 | $5.49 | 127500 |
| 2025-01-22 | -25.00 | $5.46 | 192700 |
| 2025-01-21 | 0.00 | $5.53 | 252900 |
| 2025-01-17 | -17.86 | $5.48 | 1.7M |
| 2025-01-16 | -28.57 | $5.45 | 328500 |
| 2025-01-15 | -48.48 | $5.42 | 375800 |
| 2025-01-14 | -72.73 | $5.34 | 343910 |
| 2025-01-13 | -90.91 | $5.28 | 515000 |
| 2025-01-10 | -89.29 | $5.33 | 209517 |
| 2025-01-08 | -74.07 | $5.38 | 294713 |
| 2025-01-07 | -90.32 | $5.34 | 190927 |
| 2025-01-06 | -70.97 | $5.40 | 281700 |
| 2025-01-03 | -51.61 | $5.46 | 327603 |
| 2025-01-02 | -69.70 | $5.41 | 220932 |
| 2024-12-31 | -66.67 | $5.42 | 190300 |
| 2024-12-30 | -78.79 | $5.38 | 191900 |
| 2024-12-27 | -42.86 | $5.51 | 189700 |
| 2024-12-26 | -37.14 | $5.53 | 205728 |
| 2024-12-24 | -42.86 | $5.51 | 91545 |
| 2024-12-23 | -60.00 | $5.45 | 217100 |
| 2024-12-20 | -60.00 | $5.45 | 184700 |
| 2024-12-19 | -91.43 | $5.34 | 239400 |
| 2024-12-18 | -93.10 | $5.39 | 154711 |
| 2024-12-17 | -100.00 | $5.46 | 204845 |
| 2024-12-16 | -68.42 | $5.53 | 240408 |
| 2024-12-13 | -73.68 | $5.52 | 199000 |
| 2024-12-12 | -94.74 | $5.48 | 183500 |
| 2024-12-11 | -72.22 | $5.53 | 143944 |
| 2024-12-10 | -66.67 | $5.54 | 218129 |
| 2024-12-09 | -66.67 | $5.54 | 183318 |
| 2024-12-06 | -27.78 | $5.61 | 144900 |
| 2024-12-05 | -23.81 | $5.61 | 216002 |
| 2024-12-04 | -33.33 | $5.59 | 194704 |
| 2024-12-03 | -10.71 | $5.63 | 201304 |
| 2024-12-02 | -18.18 | $5.60 | 174307 |
| 2024-11-29 | -3.03 | $5.65 | 117324 |
| 2024-11-27 | -6.45 | $5.62 | 176400 |
| 2024-11-26 | -10.34 | $5.59 | 173300 |
| 2024-11-25 | 0.00 | $5.62 | 235300 |
| 2024-11-22 | -11.54 | $5.56 | 211227 |
| 2024-11-21 | -14.81 | $5.56 | 329600 |
| 2024-11-20 | -30.00 | $5.54 | 220235 |
| 2024-11-19 | -21.88 | $5.58 | 247100 |
| 2024-11-18 | -31.25 | $5.55 | 207344 |
| 2024-11-15 | -43.75 | $5.51 | 278448 |
| 2024-11-14 | -40.63 | $5.52 | 157800 |
| 2024-11-13 | -50.00 | $5.49 | 152632 |
| 2024-11-12 | -40.63 | $5.52 | 176533 |
| 2024-11-11 | -31.25 | $5.55 | 181300 |
| 2024-11-08 | -43.75 | $5.51 | 110400 |
| 2024-11-07 | -40.63 | $5.52 | 249123 |
| 2024-11-06 | -62.50 | $5.45 | 272027 |
| 2024-11-05 | -78.13 | $5.40 | 169700 |
| 2024-11-04 | -93.75 | $5.35 | 345900 |
| 2024-11-01 | -86.21 | $5.40 | 156544 |
| 2024-10-31 | -85.71 | $5.41 | 262100 |
| 2024-10-30 | -84.00 | $5.44 | 222003 |
| 2024-10-29 | -100.00 | $5.42 | 172800 |
| 2024-10-28 | -95.65 | $5.43 | 346529 |
| 2024-10-25 | -91.67 | $5.46 | 1.0M |
| 2024-10-24 | -28.57 | $5.62 | 165524 |
| 2024-10-23 | -52.38 | $5.57 | 94100 |
| 2024-10-22 | -14.29 | $5.65 | 160500 |
| 2024-10-21 | -23.81 | $5.63 | 303819 |
| 2024-10-18 | -28.57 | $5.62 | 144700 |
| 2024-10-17 | -28.57 | $5.62 | 157300 |
| 2024-10-16 | -52.38 | $5.57 | 252111 |
| 2024-10-15 | -66.67 | $5.54 | 268600 |
| 2024-10-14 | -38.10 | $5.60 | 158214 |
| 2024-10-11 | -38.10 | $5.60 | 155800 |
| 2024-10-10 | -61.90 | $5.55 | 470730 |
| 2024-10-09 | -47.62 | $5.58 | 131500 |
| 2024-10-08 | -76.19 | $5.52 | 147200 |
| 2024-10-07 | -90.48 | $5.49 | 189400 |
| 2024-10-04 | -76.19 | $5.52 | 283746 |
| 2024-10-03 | -80.95 | $5.51 | 309603 |
| 2024-10-02 | -61.90 | $5.55 | 233300 |
| 2024-10-01 | -61.90 | $5.55 | 512622 |
| 2024-09-30 | -22.22 | $5.64 | 343120 |
| 2024-09-27 | -41.18 | $5.60 | 223800 |
| 2024-09-26 | -17.65 | $5.64 | 267800 |
| 2024-09-25 | -65.00 | $5.57 | 221700 |
| 2024-09-24 | -25.00 | $5.65 | 98800 |
| 2024-09-23 | -35.00 | $5.63 | 86100 |
| 2024-09-20 | -65.00 | $5.57 | 114120 |
| 2024-09-19 | -30.00 | $5.64 | 181600 |
| 2024-09-18 | -45.00 | $5.61 | 184426 |
| 2024-09-17 | -30.00 | $5.64 | 152821 |
| 2024-09-16 | -35.00 | $5.63 | 140809 |
| 2024-09-13 | -45.00 | $5.61 | 129500 |
| 2024-09-12 | -80.00 | $5.54 | 180400 |
| 2024-09-11 | -68.18 | $5.55 | 207000 |
| 2024-09-10 | -59.26 | $5.54 | 271700 |
| 2024-09-09 | -37.04 | $5.60 | 109400 |
| 2024-09-06 | -66.67 | $5.52 | 219336 |
| 2024-09-05 | -30.30 | $5.60 | 146916 |
| 2024-09-04 | -32.35 | $5.59 | 159600 |
| 2024-09-03 | -30.77 | $5.58 | 173700 |
| 2024-08-30 | -13.64 | $5.64 | 246000 |
| 2024-08-29 | -22.73 | $5.60 | 177700 |
| 2024-08-28 | -27.27 | $5.58 | 384857 |
| 2024-08-27 | -4.65 | $5.67 | 206114 |
| 2024-08-26 | -2.33 | $5.68 | 198300 |
| 2024-08-23 | -15.38 | $5.59 | 146333 |
| 2024-08-22 | -15.38 | $5.59 | 224128 |
| 2024-08-21 | -20.51 | $5.57 | 175300 |
| 2024-08-20 | -25.64 | $5.55 | 188200 |
| 2024-08-19 | -15.38 | $5.59 | 291200 |
| 2024-08-16 | -7.69 | $5.62 | 203341 |
| 2024-08-15 | -10.26 | $5.61 | 172700 |
| 2024-08-14 | -23.08 | $5.56 | 236517 |
| 2024-08-13 | -35.90 | $5.51 | 228200 |
| 2024-08-12 | -43.59 | $5.48 | 169507 |
| 2024-08-09 | -34.09 | $5.50 | 208300 |
| 2024-08-08 | -29.79 | $5.51 | 191900 |
| 2024-08-07 | -52.83 | $5.37 | 371315 |
| 2024-08-06 | -53.70 | $5.36 | 254613 |
| 2024-08-05 | -62.50 | $5.30 | 234907 |
| 2024-08-02 | -37.50 | $5.44 | 364100 |
| 2024-08-01 | -23.21 | $5.52 | 450439 |
| 2024-07-31 | -5.36 | $5.62 | 233424 |
| 2024-07-30 | -7.69 | $5.57 | 266606 |
| 2024-07-29 | -2.04 | $5.57 | 527508 |
| 2024-07-26 | -4.44 | $5.52 | 233200 |
| 2024-07-25 | -16.28 | $5.45 | 206348 |
| 2024-07-24 | -23.26 | $5.42 | 358400 |
| 2024-07-23 | -25.58 | $5.41 | 333600 |
| 2024-07-22 | -13.95 | $5.46 | 257500 |
| 2024-07-19 | 0.00 | $5.52 | 2.6M |
| 2024-07-18 | -11.76 | $5.39 | 495800 |
| 2024-07-17 | -12.90 | $5.36 | 448437 |
| 2024-07-16 | -29.41 | $5.30 | 733203 |
| 2024-07-15 | -3.85 | $5.31 | 706204 |
| 2024-07-12 | -21.05 | $5.21 | 192700 |
| 2024-07-11 | -20.00 | $5.18 | 205508 |
| 2024-07-10 | -46.67 | $5.14 | 153900 |
| 2024-07-09 | -60.00 | $5.12 | 176027 |
| 2024-07-08 | -66.67 | $5.11 | 154600 |
| 2024-07-05 | -40.00 | $5.15 | 131343 |
| 2024-07-03 | -33.33 | $5.16 | 138831 |
| 2024-07-02 | -20.00 | $5.18 | 262183 |
| 2024-07-01 | -42.31 | $5.10 | 445308 |
| 2024-06-28 | -26.92 | $5.14 | 311016 |
| 2024-06-27 | -15.38 | $5.17 | 80000 |
| 2024-06-26 | -19.23 | $5.16 | 130918 |
| 2024-06-25 | -11.54 | $5.18 | 205900 |
| 2024-06-24 | -16.00 | $5.16 | 132600 |
| 2024-06-21 | -24.14 | $5.17 | 129326 |
| 2024-06-20 | -34.48 | $5.14 | 187838 |
| 2024-06-18 | -37.93 | $5.13 | 130000 |
| 2024-06-17 | -44.83 | $5.11 | 283013 |
| 2024-06-14 | -62.07 | $5.06 | 190812 |
| 2024-06-13 | -44.83 | $5.11 | 112300 |
| 2024-06-12 | -43.33 | $5.12 | 120800 |
| 2024-06-11 | -46.67 | $5.11 | 158413 |
| 2024-06-10 | -46.67 | $5.11 | 177200 |
| 2024-06-07 | -40.00 | $5.13 | 150500 |
| 2024-06-06 | -36.67 | $5.14 | 257300 |
| 2024-06-05 | -26.67 | $5.17 | 259600 |
| 2024-06-04 | -40.00 | $5.13 | 257400 |
| 2024-06-03 | -30.00 | $5.16 | 126650 |
| 2024-05-31 | -58.82 | $5.15 | 248700 |
| 2024-05-30 | -68.42 | $5.12 | 207500 |
| 2024-05-29 | -61.90 | $5.12 | 179400 |
| 2024-05-28 | -42.86 | $5.16 | 143134 |
| 2024-05-24 | -42.86 | $5.16 | 205700 |
| 2024-05-23 | -38.10 | $5.17 | 214727 |
| 2024-05-22 | -9.52 | $5.23 | 138442 |
| 2024-05-21 | -4.76 | $5.24 | 138300 |
| 2024-05-20 | -14.29 | $5.22 | 159344 |
| 2024-05-17 | -28.57 | $5.19 | 223025 |
| 2024-05-16 | -16.00 | $5.21 | 261700 |
| 2024-05-15 | -12.00 | $5.22 | 213700 |
| 2024-05-14 | -24.00 | $5.19 | 203500 |
| 2024-05-13 | -38.46 | $5.15 | 133300 |
| 2024-05-10 | -29.63 | $5.17 | 121423 |
| 2024-05-09 | -29.63 | $5.17 | 224433 |
| 2024-05-08 | -37.04 | $5.15 | 128000 |
| 2024-05-07 | -44.44 | $5.13 | 246600 |
| 2024-05-06 | -44.44 | $5.13 | 197100 |
| 2024-05-03 | -44.44 | $5.13 | 277718 |
| 2024-05-02 | -59.26 | $5.09 | 239249 |
| 2024-05-01 | -70.37 | $5.06 | 367522 |
| 2024-04-30 | -44.44 | $5.13 | 240514 |
| 2024-04-29 | -18.52 | $5.20 | 209814 |
| 2024-04-26 | -7.14 | $5.24 | 271790 |
| 2024-04-25 | -36.11 | $5.21 | 714434 |
| 2024-04-24 | -44.44 | $5.18 | 257800 |
| 2024-04-23 | -38.89 | $5.20 | 301237 |
| 2024-04-22 | -55.56 | $5.14 | 266000 |
| 2024-04-19 | -94.44 | $5.00 | 192438 |
| 2024-04-18 | -91.67 | $5.01 | 86500 |
| 2024-04-17 | -91.67 | $5.01 | 87400 |
| 2024-04-16 | -94.44 | $5.00 | 258500 |
| 2024-04-15 | -91.67 | $5.01 | 388920 |
| 2024-04-12 | -96.77 | $5.04 | 134611 |
| 2024-04-11 | -88.46 | $5.11 | 297918 |
| 2024-04-10 | -80.77 | $5.13 | 296843 |
| 2024-04-09 | -76.92 | $5.14 | 259500 |
| 2024-04-08 | -69.23 | $5.16 | 227100 |
| 2024-04-05 | -73.08 | $5.15 | 147500 |
| 2024-04-04 | -76.92 | $5.14 | 220200 |
| 2024-04-03 | -65.38 | $5.17 | 205831 |
| 2024-04-02 | -73.08 | $5.15 | 303621 |
| 2024-04-01 | -42.31 | $5.23 | 188648 |
| 2024-03-28 | -15.38 | $5.30 | 402501 |
| 2024-03-27 | -9.52 | $5.27 | 207200 |
| 2024-03-26 | -5.26 | $5.26 | 361700 |
| 2024-03-25 | -22.22 | $5.22 | 129300 |
| 2024-03-22 | -5.56 | $5.25 | 139100 |
| 2024-03-21 | 0.00 | $5.25 | 227805 |
| 2024-03-20 | -5.88 | $5.24 | 296800 |
| 2024-03-19 | -11.76 | $5.22 | 161046 |
| 2024-03-18 | -10.53 | $5.22 | 240200 |
| 2024-03-15 | -6.67 | $5.19 | 253600 |
| 2024-03-14 | -40.00 | $5.14 | 136500 |
| 2024-03-13 | -25.00 | $5.16 | 206400 |
| 2024-03-12 | -5.88 | $5.18 | 325805 |
| 2024-03-11 | -33.33 | $5.12 | 138100 |
| 2024-03-08 | -53.33 | $5.09 | 245700 |
| 2024-03-07 | -14.29 | $5.14 | 209012 |
| 2024-03-06 | -30.77 | $5.11 | 137036 |
| 2024-03-05 | -46.15 | $5.09 | 263115 |
| 2024-03-04 | -38.46 | $5.10 | 94000 |
| 2024-03-01 | -23.08 | $5.12 | 118100 |
| 2024-02-29 | -38.46 | $5.10 | 161601 |
| 2024-02-28 | -38.46 | $5.10 | 154046 |
| 2024-02-27 | -7.69 | $5.14 | 160938 |
| 2024-02-26 | -46.15 | $5.09 | 137900 |
| 2024-02-23 | -28.57 | $5.12 | 121220 |
| 2024-02-22 | -42.86 | $5.10 | 120700 |
| 2024-02-21 | -42.86 | $5.10 | 118800 |
| 2024-02-20 | -50.00 | $5.09 | 218343 |
| 2024-02-16 | -71.43 | $5.06 | 166938 |
| 2024-02-15 | -64.29 | $5.07 | 182841 |
| 2024-02-14 | -78.57 | $5.05 | 243733 |
| 2024-02-13 | -78.57 | $5.05 | 416300 |
| 2024-02-12 | -28.57 | $5.12 | 223736 |
| 2024-02-09 | -35.71 | $5.11 | 151400 |
| 2024-02-08 | -35.71 | $5.11 | 253530 |
| 2024-02-07 | -57.14 | $5.08 | 189700 |
| 2024-02-06 | -55.56 | $5.06 | 201822 |
| 2024-02-05 | -57.14 | $5.04 | 177740 |
| 2024-02-02 | -50.00 | $5.04 | 197940 |
| 2024-02-01 | -38.46 | $5.06 | 234525 |
| 2024-01-31 | -42.31 | $5.05 | 420800 |
| 2024-01-30 | -19.23 | $5.11 | 196500 |
| 2024-01-29 | -7.69 | $5.14 | 188700 |
| 2024-01-26 | -15.38 | $5.12 | 302202 |
| 2024-01-25 | -11.54 | $5.13 | 187100 |
| 2024-01-24 | -11.54 | $5.13 | 161322 |
| 2024-01-23 | -15.38 | $5.12 | 188300 |
| 2024-01-22 | -19.23 | $5.11 | 178000 |
| 2024-01-19 | -26.92 | $5.09 | 119700 |
| 2024-01-18 | -8.00 | $5.13 | 219200 |
| 2024-01-17 | -8.70 | $5.11 | 420449 |
| 2024-01-16 | -26.09 | $5.07 | 168214 |
| 2024-01-12 | -4.35 | $5.12 | 195651 |
| 2024-01-11 | -4.76 | $5.10 | 307800 |
| 2024-01-10 | -5.26 | $5.07 | 227600 |
| 2024-01-09 | -10.00 | $5.04 | 396543 |
| 2024-01-08 | -30.00 | $5.00 | 213346 |
| 2024-01-05 | -45.00 | $4.97 | 199100 |
| 2024-01-04 | -65.00 | $4.93 | 402400 |
| 2024-01-03 | -76.19 | $4.90 | 138306 |
| 2024-01-02 | -47.62 | $4.96 | 154700 |
| 2023-12-29 | -42.86 | $4.97 | 233840 |
| 2023-12-28 | -33.33 | $4.99 | 351600 |
| 2023-12-27 | -23.81 | $5.01 | 316705 |
| 2023-12-26 | -21.05 | $5.00 | 223000 |
| 2023-12-22 | -42.11 | $4.96 | 243934 |
| 2023-12-21 | -26.32 | $4.99 | 234000 |
| 2023-12-20 | -52.63 | $4.94 | 248832 |
| 2023-12-19 | -11.11 | $5.01 | 280233 |
| 2023-12-18 | -26.32 | $4.96 | 234700 |
| 2023-12-15 | -9.52 | $4.99 | 277200 |
| 2023-12-14 | -3.70 | $5.00 | 348740 |
| 2023-12-13 | -8.00 | $4.97 | 344821 |
| 2023-12-12 | -33.33 | $4.90 | 218300 |
| 2023-12-11 | -29.17 | $4.91 | 144300 |
| 2023-12-08 | -37.50 | $4.89 | 148200 |
| 2023-12-07 | -20.83 | $4.93 | 261824 |
| 2023-12-06 | -29.17 | $4.91 | 333300 |
| 2023-12-05 | -29.17 | $4.91 | 259341 |
| 2023-12-04 | -45.83 | $4.87 | 332281 |
| 2023-12-01 | -25.00 | $4.92 | 249819 |
| 2023-11-30 | -12.50 | $4.95 | 208412 |
| 2023-11-29 | -4.00 | $4.95 | 193912 |
| 2023-11-28 | -12.00 | $4.92 | 149600 |
| 2023-11-27 | -10.71 | $4.92 | 217848 |
| 2023-11-24 | -6.90 | $4.93 | 102900 |
| 2023-11-22 | -20.69 | $4.89 | 401237 |
| 2023-11-21 | -31.03 | $4.86 | 249209 |
| 2023-11-20 | -27.59 | $4.87 | 294400 |
| 2023-11-17 | -44.83 | $4.82 | 247800 |
| 2023-11-16 | -44.83 | $4.82 | 935200 |
| 2023-11-15 | -20.69 | $4.89 | 321700 |
| 2023-11-14 | -14.29 | $4.90 | 211600 |
| 2023-11-13 | -25.00 | $4.87 | 112735 |
| 2023-11-10 | -35.71 | $4.84 | 267349 |
| 2023-11-09 | -64.29 | $4.76 | 214700 |
| 2023-11-08 | -57.14 | $4.78 | 895000 |
| 2023-11-07 | -39.29 | $4.83 | 191401 |
| 2023-11-06 | -32.14 | $4.85 | 221000 |
| 2023-11-03 | -21.43 | $4.88 | 229200 |
| 2023-11-02 | 0.00 | $4.92 | 307614 |
| 2023-11-01 | -34.48 | $4.79 | 364300 |
| 2023-10-31 | -48.28 | $4.75 | 323831 |
| 2023-10-30 | -65.52 | $4.70 | 204521 |
| 2023-10-27 | -79.31 | $4.66 | 192623 |
| 2023-10-26 | -77.14 | $4.68 | 302420 |
| 2023-10-25 | -71.43 | $4.70 | 223224 |
| 2023-10-24 | -61.11 | $4.74 | 235200 |
| 2023-10-23 | -60.53 | $4.75 | 225100 |
| 2023-10-20 | -56.41 | $4.77 | 154408 |
| 2023-10-19 | -50.00 | $4.81 | 179425 |
| 2023-10-18 | -40.48 | $4.85 | 160920 |
| 2023-10-17 | -40.00 | $4.87 | 313137 |
| 2023-10-16 | -37.78 | $4.88 | 223000 |
| 2023-10-13 | -55.56 | $4.80 | 146102 |
| 2023-10-12 | -55.56 | $4.80 | 176641 |
| 2023-10-11 | -46.67 | $4.84 | 193700 |
| 2023-10-10 | -51.11 | $4.82 | 133500 |
| 2023-10-09 | -57.78 | $4.79 | 120000 |
| 2023-10-06 | -64.44 | $4.76 | 206300 |
| 2023-10-05 | -68.89 | $4.74 | 519000 |
| 2023-10-04 | -88.57 | $4.74 | 520100 |
| 2023-10-03 | -93.55 | $4.76 | 186628 |
| 2023-10-02 | -92.59 | $4.81 | 280041 |
| 2023-09-29 | -100.00 | $4.90 | 359638 |
| 2023-09-28 | -100.00 | $4.90 | 492335 |
| 2023-09-27 | -86.96 | $4.94 | 297700 |
| 2023-09-26 | -86.96 | $4.94 | 350000 |
| 2023-09-25 | -80.00 | $4.98 | 148209 |
| 2023-09-22 | -65.00 | $5.01 | 227700 |
| 2023-09-21 | -80.00 | $4.98 | 131800 |
| 2023-09-20 | -60.00 | $5.02 | 194837 |
| 2023-09-19 | -65.00 | $5.01 | 177700 |
| 2023-09-18 | -65.00 | $5.01 | 210813 |
| 2023-09-15 | -90.00 | $4.96 | 466900 |
| 2023-09-14 | -80.00 | $4.98 | 299000 |
| 2023-09-13 | -95.00 | $4.95 | 143304 |
| 2023-09-12 | -85.00 | $4.97 | 311818 |
| 2023-09-11 | -94.44 | $4.97 | 215715 |
| 2023-09-08 | -83.33 | $4.99 | 176410 |
| 2023-09-07 | -94.44 | $4.97 | 133700 |
| 2023-09-06 | -100.00 | $4.98 | 186100 |
| 2023-09-05 | -91.67 | $5.03 | 147643 |
| 2023-09-01 | -66.67 | $5.06 | 114200 |
| 2023-08-31 | -53.85 | $5.08 | 241014 |
| 2023-08-30 | -7.69 | $5.14 | 208703 |
| 2023-08-29 | -15.38 | $5.13 | 177524 |
| 2023-08-28 | -53.33 | $5.09 | 71814 |
| 2023-08-25 | -73.91 | $5.08 | 95702 |
| 2023-08-24 | -91.30 | $5.04 | 145647 |
| 2023-08-23 | -65.22 | $5.10 | 73200 |
| 2023-08-22 | -95.65 | $5.03 | 108029 |
| 2023-08-21 | -82.61 | $5.06 | 110158 |
| 2023-08-18 | -95.65 | $5.03 | 64305 |
| 2023-08-17 | -100.00 | $5.03 | 115900 |
| 2023-08-16 | -95.24 | $5.05 | 187768 |
| 2023-08-15 | -100.00 | $5.05 | 173142 |
| 2023-08-14 | -68.42 | $5.12 | 130517 |
| 2023-08-11 | -78.95 | $5.10 | 201900 |
| 2023-08-10 | -63.16 | $5.13 | 157900 |
| 2023-08-09 | -94.74 | $5.07 | 244012 |
| 2023-08-08 | -89.47 | $5.08 | 233207 |
| 2023-08-07 | -77.78 | $5.11 | 317417 |
| 2023-08-04 | -94.74 | $5.07 | 311325 |
| 2023-08-03 | -78.95 | $5.10 | 318200 |
| 2023-08-02 | -78.95 | $5.10 | 345900 |
| 2023-08-01 | -63.16 | $5.13 | 189800 |
| 2023-07-31 | -21.05 | $5.21 | 233043 |
| 2023-07-28 | -10.53 | $5.23 | 230704 |
| 2023-07-27 | -47.37 | $5.16 | 336843 |
| 2023-07-26 | -26.32 | $5.20 | 90100 |
| 2023-07-25 | -21.05 | $5.21 | 95700 |
| 2023-07-24 | -31.58 | $5.19 | 209100 |
| 2023-07-21 | -36.84 | $5.18 | 184532 |
| 2023-07-20 | -42.11 | $5.17 | 239200 |
| 2023-07-19 | -47.37 | $5.16 | 164600 |
| 2023-07-18 | -57.89 | $5.14 | 279100 |
| 2023-07-17 | -63.16 | $5.13 | 370800 |
| 2023-07-14 | -60.00 | $5.13 | 224000 |
| 2023-07-13 | -28.57 | $5.19 | 153500 |
| 2023-07-12 | -42.86 | $5.16 | 137600 |
| 2023-07-11 | -60.87 | $5.11 | 112100 |
| 2023-07-10 | -60.87 | $5.11 | 180200 |
| 2023-07-07 | -65.38 | $5.08 | 423743 |
| 2023-07-06 | -24.00 | $5.17 | 246600 |
| 2023-07-05 | -12.00 | $5.20 | 255000 |
| 2023-07-03 | 0.00 | $5.23 | 231526 |
| 2023-06-30 | -16.67 | $5.14 | 234700 |
| 2023-06-29 | -13.79 | $5.14 | 206541 |
| 2023-06-28 | -31.03 | $5.09 | 158900 |
| 2023-06-27 | -34.48 | $5.08 | 171502 |
| 2023-06-26 | -34.48 | $5.08 | 150147 |
| 2023-06-23 | -34.48 | $5.08 | 111746 |
| 2023-06-22 | -34.48 | $5.08 | 78500 |
| 2023-06-21 | -27.59 | $5.10 | 102907 |
| 2023-06-20 | -27.59 | $5.10 | 111136 |
| 2023-06-16 | -10.34 | $5.15 | 184615 |
| 2023-06-15 | -22.22 | $5.10 | 200900 |
| 2023-06-14 | -40.74 | $5.05 | 149359 |
| 2023-06-13 | -35.71 | $5.07 | 178100 |
| 2023-06-12 | -42.86 | $5.05 | 159500 |
| 2023-06-09 | -53.57 | $5.02 | 117422 |
| 2023-06-08 | -42.86 | $5.05 | 199428 |
| 2023-06-07 | -60.71 | $5.00 | 232202 |
| 2023-06-06 | -50.00 | $5.03 | 192100 |
| 2023-06-05 | -64.29 | $4.99 | 90106 |
| 2023-06-02 | -60.71 | $5.00 | 186000 |
| 2023-06-01 | -89.29 | $4.92 | 171900 |
| 2023-05-31 | -100.00 | $4.92 | 191600 |
| 2023-05-30 | -95.00 | $4.98 | 115831 |
| 2023-05-26 | -85.00 | $5.01 | 146700 |
| 2023-05-25 | -95.45 | $5.00 | 215000 |
| 2023-05-24 | -90.00 | $5.03 | 171115 |
| 2023-05-23 | -100.00 | $5.02 | 230021 |
| 2023-05-22 | -68.42 | $5.08 | 128400 |
| 2023-05-19 | -63.16 | $5.09 | 125200 |
| 2023-05-18 | -68.42 | $5.08 | 220700 |
| 2023-05-17 | -47.37 | $5.12 | 118800 |
| 2023-05-16 | -47.37 | $5.12 | 149016 |
| 2023-05-15 | -26.32 | $5.16 | 193590 |
| 2023-05-12 | -57.89 | $5.10 | 86201 |
| 2023-05-11 | -57.89 | $5.10 | 147400 |
| 2023-05-10 | -57.89 | $5.10 | 172900 |
| 2023-05-09 | -63.16 | $5.09 | 110822 |
| 2023-05-08 | -73.68 | $5.07 | 243905 |
| 2023-05-05 | -73.68 | $5.07 | 131400 |
| 2023-05-04 | -89.47 | $5.04 | 163600 |
| 2023-05-03 | -71.43 | $5.06 | 156600 |
| 2023-05-02 | -57.14 | $5.09 | 155400 |
| 2023-05-01 | -23.81 | $5.16 | 116935 |
| 2023-04-28 | -14.29 | $5.18 | 247587 |
| 2023-04-27 | -10.53 | $5.17 | 307123 |
| 2023-04-26 | -26.32 | $5.14 | 198342 |
| 2023-04-25 | -38.10 | $5.11 | 169800 |
| 2023-04-24 | -8.70 | $5.17 | 271725 |
| 2023-04-21 | -19.23 | $5.14 | 132200 |
| 2023-04-20 | -7.69 | $5.17 | 145341 |
| 2023-04-19 | -23.08 | $5.13 | 114408 |
| 2023-04-18 | -7.69 | $5.17 | 194914 |
| 2023-04-17 | -12.00 | $5.15 | 184100 |
| 2023-04-14 | -18.52 | $5.13 | 237535 |
| 2023-04-13 | -3.70 | $5.17 | 127224 |
| 2023-04-12 | -4.00 | $5.15 | 108400 |
| 2023-04-11 | -8.33 | $5.13 | 135901 |
| 2023-04-10 | -14.29 | $5.11 | 196118 |
| 2023-04-06 | -33.33 | $5.11 | 237433 |
| 2023-04-05 | -61.36 | $5.04 | 461207 |
| 2023-04-04 | -60.00 | $5.05 | 450000 |
| 2023-04-03 | -55.56 | $5.07 | 269500 |
| 2023-03-31 | -53.06 | $5.10 | 347847 |
| 2023-03-30 | -58.00 | $5.08 | 181600 |
| 2023-03-29 | -62.00 | $5.06 | 203439 |
| 2023-03-28 | -74.00 | $5.00 | 196736 |
| 2023-03-27 | -73.68 | $5.02 | 276512 |
| 2023-03-24 | -87.72 | $4.94 | 271145 |
| 2023-03-23 | -84.21 | $4.96 | 224749 |
| 2023-03-22 | -80.95 | $4.99 | 242325 |
| 2023-03-21 | -77.78 | $5.01 | 249200 |
| 2023-03-20 | -85.71 | $4.96 | 242915 |
| 2023-03-17 | -93.65 | $4.91 | 213318 |
| 2023-03-16 | -74.60 | $5.03 | 474109 |
| 2023-03-15 | -84.13 | $4.97 | 864535 |
| 2023-03-14 | -67.19 | $5.08 | 357511 |
| 2023-03-13 | -75.00 | $5.03 | 616131 |
| 2023-03-10 | -94.29 | $5.18 | 172508 |
| 2023-03-09 | -93.55 | $5.22 | 202044 |
| 2023-03-08 | -76.92 | $5.31 | 128721 |
| 2023-03-07 | -100.00 | $5.26 | 170547 |
| 2023-03-06 | -83.33 | $5.31 | 248235 |
| 2023-03-03 | -75.00 | $5.33 | 222300 |
| 2023-03-02 | -92.59 | $5.29 | 355533 |
| 2023-03-01 | -92.00 | $5.31 | 261816 |
| 2023-02-28 | -79.17 | $5.35 | 326200 |
| 2023-02-27 | -54.17 | $5.41 | 126224 |
| 2023-02-24 | -79.17 | $5.35 | 193400 |
| 2023-02-23 | -37.50 | $5.45 | 177900 |
| 2023-02-22 | -37.50 | $5.45 | 284803 |
| 2023-02-21 | -41.38 | $5.42 | 221300 |
| 2023-02-17 | -31.03 | $5.45 | 125500 |
| 2023-02-16 | -27.59 | $5.46 | 281200 |
| 2023-02-15 | -27.59 | $5.46 | 240100 |
| 2023-02-14 | -34.48 | $5.44 | 182214 |
| 2023-02-13 | -17.24 | $5.49 | 265743 |
| 2023-02-10 | -48.28 | $5.40 | 173328 |
| 2023-02-09 | -37.93 | $5.43 | 182100 |
| 2023-02-08 | -51.72 | $5.39 | 139535 |
| 2023-02-07 | -55.17 | $5.38 | 135130 |
| 2023-02-06 | -72.41 | $5.33 | 401200 |
| 2023-02-03 | -55.17 | $5.38 | 461239 |
| 2023-02-02 | -13.79 | $5.50 | 193300 |
| 2023-02-01 | -20.69 | $5.48 | 326300 |
| 2023-01-31 | -13.79 | $5.50 | 200925 |
| 2023-01-30 | -20.00 | $5.47 | 214300 |
| 2023-01-27 | -2.86 | $5.53 | 243316 |
| 2023-01-26 | -23.53 | $5.45 | 371548 |
| 2023-01-25 | -41.18 | $5.39 | 280012 |
| 2023-01-24 | -14.71 | $5.48 | 404400 |
| 2023-01-23 | -9.38 | $5.48 | 203933 |
| 2023-01-20 | -23.33 | $5.42 | 210900 |
| 2023-01-19 | -46.67 | $5.35 | 181300 |
| 2023-01-18 | -36.67 | $5.38 | 276737 |
| 2023-01-17 | -17.86 | $5.42 | 205000 |
| 2023-01-13 | -32.14 | $5.38 | 127115 |
| 2023-01-12 | -25.00 | $5.40 | 165200 |
| 2023-01-11 | -34.48 | $5.38 | 292300 |
| 2023-01-10 | -48.28 | $5.34 | 257800 |
| 2023-01-09 | -31.03 | $5.39 | 97700 |
| 2023-01-06 | -31.03 | $5.39 | 85047 |
| 2023-01-05 | -70.00 | $5.28 | 246100 |
| 2023-01-04 | -43.33 | $5.36 | 227400 |
| 2023-01-03 | -36.67 | $5.38 | 262600 |
| 2022-12-30 | -35.29 | $5.41 | 962442 |
| 2022-12-29 | -90.91 | $5.23 | 265202 |
| 2022-12-28 | -93.94 | $5.22 | 207200 |
| 2022-12-27 | -93.94 | $5.22 | 242600 |
| 2022-12-23 | -78.79 | $5.27 | 160904 |
| 2022-12-22 | -93.94 | $5.22 | 548300 |
| 2022-12-21 | -75.86 | $5.31 | 553900 |
| 2022-12-20 | -100.00 | $5.24 | 514903 |
| 2022-12-19 | -95.83 | $5.30 | 166204 |
| 2022-12-16 | -79.17 | $5.34 | 284218 |
| 2022-12-15 | -88.00 | $5.31 | 303800 |
| 2022-12-14 | -64.29 | $5.35 | 262137 |
| 2022-12-13 | -50.00 | $5.39 | 349112 |
| 2022-12-12 | -50.00 | $5.38 | 133000 |
| 2022-12-09 | -70.00 | $5.32 | 312300 |
| 2022-12-08 | -40.00 | $5.41 | 350100 |
| 2022-12-07 | -28.95 | $5.42 | 253635 |
| 2022-12-06 | -31.58 | $5.41 | 310372 |
| 2022-12-05 | -21.05 | $5.45 | 141934 |
| 2022-12-02 | -10.53 | $5.49 | 146729 |
| 2022-12-01 | -2.44 | $5.52 | 212828 |
| 2022-11-30 | 0.00 | $5.53 | 204900 |
| 2022-11-29 | -22.50 | $5.43 | 271504 |
| 2022-11-28 | -22.50 | $5.43 | 127245 |
| 2022-11-25 | -10.00 | $5.48 | 60636 |
| 2022-11-23 | -7.50 | $5.49 | 153500 |
| 2022-11-22 | -5.71 | $5.45 | 155343 |
| 2022-11-21 | -9.09 | $5.42 | 144304 |
| 2022-11-18 | -5.26 | $5.43 | 322056 |
| 2022-11-17 | -2.50 | $5.37 | 570100 |
| 2022-11-16 | -8.11 | $5.32 | 480035 |
| 2022-11-15 | -18.92 | $5.28 | 379742 |
| 2022-11-14 | -32.43 | $5.23 | 122447 |
| 2022-11-11 | -18.92 | $5.28 | 263112 |
| 2022-11-10 | -2.70 | $5.34 | 233433 |
| 2022-11-09 | -35.29 | $5.15 | 176836 |
| 2022-11-08 | -8.82 | $5.24 | 193900 |
| 2022-11-07 | -6.25 | $5.23 | 274200 |
| 2022-11-04 | -9.38 | $5.22 | 125939 |
| 2022-11-03 | -25.81 | $5.16 | 154319 |
| 2022-11-02 | -29.03 | $5.15 | 459300 |
| 2022-11-01 | -22.58 | $5.17 | 425002 |
| 2022-10-31 | -6.45 | $5.22 | 181700 |
| 2022-10-28 | 0.00 | $5.23 | 231647 |
| 2022-10-27 | -14.29 | $5.17 | 123717 |
| 2022-10-26 | -7.41 | $5.18 | 133028 |
| 2022-10-25 | -3.70 | $5.19 | 298678 |
| 2022-10-24 | -37.04 | $5.10 | 225148 |
| 2022-10-21 | -40.74 | $5.09 | 241614 |
| 2022-10-20 | -74.07 | $5.00 | 280140 |
| 2022-10-19 | -51.85 | $5.06 | 177624 |
| 2022-10-18 | -40.00 | $5.14 | 138800 |
| 2022-10-17 | -57.89 | $5.09 | 192213 |
| 2022-10-14 | -75.00 | $5.03 | 250212 |
| 2022-10-13 | -70.00 | $5.05 | 351800 |
| 2022-10-12 | -84.44 | $5.02 | 456909 |
| 2022-10-11 | -97.78 | $4.96 | 283325 |
| 2022-10-10 | -90.91 | $5.00 | 196000 |
| 2022-10-07 | -88.24 | $5.02 | 221400 |
| 2022-10-06 | -74.51 | $5.09 | 160010 |
| 2022-10-05 | -60.78 | $5.16 | 271746 |
| 2022-10-04 | -52.94 | $5.20 | 350843 |
| 2022-10-03 | -84.31 | $5.04 | 193537 |
| 2022-09-30 | -92.16 | $5.00 | 480432 |
| 2022-09-29 | -89.58 | $5.04 | 314111 |
| 2022-09-28 | -80.77 | $5.10 | 456500 |
| 2022-09-27 | -94.83 | $5.03 | 989643 |
| 2022-09-26 | -93.10 | $5.04 | 241404 |
| 2022-09-23 | -96.43 | $5.07 | 532400 |
| 2022-09-22 | -95.74 | $5.16 | 183600 |
| 2022-09-21 | -100.00 | $5.18 | 224200 |
| 2022-09-20 | -92.11 | $5.26 | 169000 |
| 2022-09-19 | -78.38 | $5.33 | 163800 |
| 2022-09-16 | -87.50 | $5.30 | 229600 |
| 2022-09-15 | -94.74 | $5.31 | 214936 |
| 2022-09-14 | -78.57 | $5.38 | 116500 |
| 2022-09-13 | -88.89 | $5.34 | 178739 |
| 2022-09-12 | -64.44 | $5.45 | 268500 |
| 2022-09-09 | -66.67 | $5.44 | 78321 |
| 2022-09-08 | -88.89 | $5.34 | 265400 |
| 2022-09-07 | -88.89 | $5.34 | 258937 |
| 2022-09-06 | -100.00 | $5.30 | 146316 |
| 2022-09-02 | -100.00 | $5.35 | 82120 |
| 2022-09-01 | -97.37 | $5.37 | 155414 |
| 2022-08-31 | -93.55 | $5.45 | 181129 |
| 2022-08-30 | -96.77 | $5.44 | 161454 |
| 2022-08-29 | -84.62 | $5.52 | 81300 |
| 2022-08-26 | -96.00 | $5.50 | 182400 |
| 2022-08-25 | -56.00 | $5.60 | 228811 |
| 2022-08-24 | -88.00 | $5.52 | 214260 |
| 2022-08-23 | -72.00 | $5.56 | 247800 |
| 2022-08-22 | -65.52 | $5.55 | 213300 |
| 2022-08-19 | -43.33 | $5.61 | 149800 |
| 2022-08-18 | -30.30 | $5.64 | 122200 |
| 2022-08-17 | -30.30 | $5.64 | 267700 |
| 2022-08-16 | -6.06 | $5.72 | 223100 |
| 2022-08-15 | -12.12 | $5.70 | 199676 |
| 2022-08-12 | -6.45 | $5.68 | 91400 |
| 2022-08-11 | -13.33 | $5.65 | 107809 |
| 2022-08-10 | -25.00 | $5.61 | 129300 |
| 2022-08-09 | -50.00 | $5.53 | 93216 |
| 2022-08-08 | -56.25 | $5.51 | 235237 |
| 2022-08-05 | -50.00 | $5.53 | 165043 |
| 2022-08-04 | -37.50 | $5.57 | 122100 |
| 2022-08-03 | -37.50 | $5.57 | 134009 |
| 2022-08-02 | -50.00 | $5.53 | 223600 |
| 2022-08-01 | -40.63 | $5.56 | 229305 |
| 2022-07-29 | -15.63 | $5.64 | 180106 |
| 2022-07-28 | -3.45 | $5.65 | 170539 |
| 2022-07-27 | -7.14 | $5.63 | 286200 |
| 2022-07-26 | -38.89 | $5.48 | 136903 |
| 2022-07-25 | -33.33 | $5.49 | 142300 |
| 2022-07-22 | -61.11 | $5.44 | 307836 |
| 2022-07-21 | -20.83 | $5.50 | 271419 |
| 2022-07-20 | -12.90 | $5.51 | 116293 |
| 2022-07-19 | -9.68 | $5.52 | 122243 |
| 2022-07-18 | -20.00 | $5.48 | 167700 |
| 2022-07-15 | -25.71 | $5.46 | 132700 |
| 2022-07-14 | -40.00 | $5.41 | 162900 |
| 2022-07-13 | -28.57 | $5.45 | 194800 |
| 2022-07-12 | -28.57 | $5.45 | 164300 |
| 2022-07-11 | -31.82 | $5.50 | 208920 |
| 2022-07-08 | -52.83 | $5.45 | 160833 |
| 2022-07-07 | -49.09 | $5.48 | 60600 |
| 2022-07-06 | -58.18 | $5.43 | 152200 |
| 2022-07-05 | -56.36 | $5.44 | 144049 |
| 2022-07-01 | -45.45 | $5.50 | 117800 |
| 2022-06-30 | -45.45 | $5.50 | 199100 |
| 2022-06-29 | -51.61 | $5.50 | 173646 |
| 2022-06-28 | -62.86 | $5.46 | 125844 |
| 2022-06-27 | -60.56 | $5.48 | 216339 |
| 2022-06-24 | -63.38 | $5.46 | 146414 |
| 2022-06-23 | -76.06 | $5.37 | 183500 |
| 2022-06-22 | -84.51 | $5.31 | 149614 |
| 2022-06-21 | -88.73 | $5.28 | 140003 |
| 2022-06-17 | -95.77 | $5.23 | 282100 |
| 2022-06-16 | -98.48 | $5.26 | 345044 |
| 2022-06-15 | -89.09 | $5.42 | 329600 |
| 2022-06-14 | -98.15 | $5.38 | 311600 |
| 2022-06-13 | -94.00 | $5.44 | 307223 |
| 2022-06-10 | -77.78 | $5.56 | 318600 |
| 2022-06-09 | -46.15 | $5.67 | 177600 |
| 2022-06-08 | -32.69 | $5.74 | 306839 |
| 2022-06-07 | -36.54 | $5.72 | 147300 |
| 2022-06-06 | -44.23 | $5.68 | 213216 |
| 2022-06-03 | -48.08 | $5.66 | 212700 |
| 2022-06-02 | -32.69 | $5.74 | 143600 |
| 2022-06-01 | -42.31 | $5.69 | 283901 |
| 2022-05-31 | -17.31 | $5.82 | 360700 |
| 2022-05-27 | -5.77 | $5.88 | 187607 |
| 2022-05-26 | -6.38 | $5.83 | 311827 |
| 2022-05-25 | -31.11 | $5.70 | 263324 |
| 2022-05-24 | -44.44 | $5.64 | 379430 |
| 2022-05-23 | -48.89 | $5.62 | 272300 |
| 2022-05-20 | -73.91 | $5.51 | 264500 |
| 2022-05-19 | -72.55 | $5.53 | 213145 |
| 2022-05-18 | -67.86 | $5.57 | 313700 |
| 2022-05-17 | -39.29 | $5.73 | 213217 |
| 2022-05-16 | -64.29 | $5.59 | 138912 |
| 2022-05-13 | -71.43 | $5.55 | 143200 |
| 2022-05-12 | -82.14 | $5.49 | 288700 |
| 2022-05-11 | -100.00 | $5.48 | 169500 |
| 2022-05-10 | -89.36 | $5.53 | 231000 |
| 2022-05-09 | -97.87 | $5.49 | 152900 |
| 2022-05-06 | -84.62 | $5.62 | 230700 |
| 2022-05-05 | -80.56 | $5.66 | 221332 |
| 2022-05-04 | -52.78 | $5.76 | 209000 |
| 2022-05-03 | -75.00 | $5.68 | 111332 |
| 2022-05-02 | -80.56 | $5.66 | 206000 |
| 2022-04-29 | -86.96 | $5.75 | 178938 |
| 2022-04-28 | -62.50 | $5.81 | 162400 |
| 2022-04-27 | -95.83 | $5.73 | 146900 |
| 2022-04-26 | -91.67 | $5.74 | 171800 |
| 2022-04-25 | -50.00 | $5.85 | 163749 |
| 2022-04-22 | -66.67 | $5.82 | 228742 |
| 2022-04-21 | -57.14 | $5.84 | 252019 |
| 2022-04-20 | -38.10 | $5.88 | 249900 |
| 2022-04-19 | -42.86 | $5.87 | 370628 |
| 2022-04-18 | -47.62 | $5.86 | 143100 |
| 2022-04-14 | -52.38 | $5.85 | 161525 |
| 2022-04-13 | -29.63 | $5.88 | 159547 |
| 2022-04-12 | -40.00 | $5.82 | 254600 |
| 2022-04-11 | -38.30 | $5.78 | 236500 |
| 2022-04-08 | -17.65 | $5.87 | 139000 |
| 2022-04-07 | -25.49 | $5.83 | 198200 |
| 2022-04-06 | -33.33 | $5.79 | 225824 |
| 2022-04-05 | -19.61 | $5.86 | 250200 |
| 2022-04-04 | -19.61 | $5.86 | 339947 |
| 2022-04-01 | -21.57 | $5.85 | 318508 |
| 2022-03-31 | -19.61 | $5.86 | 377700 |
| 2022-03-30 | -6.00 | $5.92 | 175976 |
| 2022-03-29 | -4.00 | $5.93 | 215500 |
| 2022-03-28 | -14.89 | $5.85 | 172300 |
| 2022-03-25 | -23.40 | $5.81 | 226900 |
| 2022-03-24 | -27.66 | $5.79 | 199938 |
| 2022-03-23 | -25.53 | $5.80 | 212446 |
| 2022-03-22 | -10.64 | $5.87 | 128940 |
| 2022-03-21 | -19.15 | $5.83 | 220300 |
| 2022-03-18 | -23.40 | $5.81 | 150427 |
| 2022-03-17 | -22.92 | $5.82 | 219686 |
| 2022-03-16 | -53.70 | $5.70 | 241801 |
| 2022-03-15 | -73.21 | $5.60 | 247846 |
| 2022-03-14 | -94.64 | $5.48 | 320143 |
| 2022-03-11 | -81.13 | $5.60 | 236900 |
| 2022-03-10 | -74.07 | $5.64 | 124012 |
| 2022-03-09 | -70.69 | $5.67 | 143439 |
| 2022-03-08 | -75.86 | $5.64 | 292034 |
| 2022-03-07 | -75.00 | $5.65 | 177424 |
| 2022-03-04 | -55.00 | $5.77 | 150900 |
| 2022-03-03 | -59.70 | $5.77 | 205109 |
| 2022-03-02 | -50.00 | $5.85 | 202601 |
| 2022-03-01 | -61.97 | $5.77 | 232217 |
| 2022-02-28 | -43.66 | $5.90 | 219600 |
| 2022-02-25 | -43.66 | $5.90 | 203800 |
| 2022-02-24 | -63.38 | $5.76 | 344348 |
| 2022-02-23 | -94.34 | $5.71 | 229100 |
| 2022-02-22 | -96.23 | $5.70 | 228713 |
| 2022-02-18 | -48.48 | $5.89 | 204901 |
| 2022-02-17 | -57.58 | $5.83 | 402952 |
| 2022-02-16 | -39.44 | $5.98 | 277008 |
| 2022-02-15 | -38.03 | $5.99 | 178744 |
| 2022-02-14 | -52.11 | $5.89 | 348400 |
| 2022-02-11 | -43.66 | $5.95 | 435824 |
| 2022-02-10 | -38.67 | $6.01 | 496103 |
| 2022-02-09 | -30.67 | $6.07 | 291348 |
| 2022-02-08 | -38.67 | $6.01 | 181000 |
| 2022-02-07 | -41.33 | $5.99 | 255100 |
| 2022-02-04 | -33.33 | $6.05 | 146821 |
| 2022-02-03 | -34.67 | $6.04 | 164200 |
| 2022-02-02 | -16.00 | $6.18 | 172504 |
| 2022-02-01 | -12.00 | $6.21 | 302731 |
| 2022-01-31 | -24.00 | $6.12 | 344200 |
| 2022-01-28 | -36.00 | $6.03 | 363800 |
| 2022-01-27 | -53.33 | $5.90 | 273921 |
| 2022-01-26 | -50.67 | $5.92 | 244329 |
| 2022-01-25 | -51.28 | $5.93 | 199309 |
| 2022-01-24 | -54.32 | $5.92 | 652746 |
| 2022-01-21 | -95.83 | $5.91 | 481600 |
| 2022-01-20 | -66.67 | $6.15 | 265800 |
| 2022-01-19 | -44.12 | $6.22 | 524815 |
| 2022-01-18 | -46.15 | $6.19 | 332934 |
| 2022-01-14 | -28.21 | $6.26 | 306010 |
| 2022-01-13 | -43.59 | $6.20 | 265521 |
| 2022-01-12 | -23.08 | $6.28 | 314000 |
| 2022-01-11 | -41.86 | $6.19 | 284100 |
| 2022-01-10 | -55.81 | $6.13 | 318215 |
| 2022-01-07 | -53.49 | $6.14 | 268900 |
| 2022-01-06 | -60.47 | $6.11 | 269113 |
| 2022-01-05 | -62.79 | $6.10 | 422040 |
| 2022-01-04 | -48.84 | $6.16 | 374437 |
| 2022-01-03 | -27.27 | $6.22 | 309002 |
| 2021-12-31 | -28.57 | $6.21 | 231500 |
| 2021-12-30 | -28.57 | $6.21 | 390000 |
| 2021-12-29 | -12.50 | $6.30 | 536721 |
| 2021-12-28 | -14.29 | $6.29 | 410800 |
| 2021-12-27 | -14.29 | $6.29 | 560430 |
| 2021-12-23 | -14.29 | $6.29 | 1.6M |
| 2021-12-22 | -3.13 | $6.12 | 245500 |
| 2021-12-21 | -16.67 | $6.06 | 162804 |
| 2021-12-20 | -36.67 | $6.00 | 298700 |
| 2021-12-17 | -13.33 | $6.07 | 158900 |
| 2021-12-16 | -30.00 | $6.02 | 239019 |
| 2021-12-15 | -13.33 | $6.07 | 189200 |
| 2021-12-14 | -40.00 | $5.99 | 302200 |
| 2021-12-13 | -50.00 | $5.96 | 211646 |
| 2021-12-10 | -36.67 | $6.00 | 255100 |
| 2021-12-09 | -36.67 | $6.00 | 277938 |
| 2021-12-08 | -23.33 | $6.04 | 363047 |
| 2021-12-07 | -26.67 | $6.03 | 405414 |
| 2021-12-06 | -50.00 | $5.96 | 411000 |
| 2021-12-03 | -100.00 | $5.81 | 341771 |
| 2021-12-02 | -85.00 | $5.94 | 340700 |
| 2021-12-01 | -89.47 | $5.94 | 323100 |
| 2021-11-30 | -78.57 | $6.00 | 244200 |
| 2021-11-29 | -42.86 | $6.05 | 130031 |
| 2021-11-26 | -71.43 | $6.01 | 108300 |
| 2021-11-24 | 0.00 | $6.11 | 192200 |
| 2021-11-23 | -27.27 | $6.05 | 296000 |
| 2021-11-22 | -36.36 | $6.04 | 185739 |
| 2021-11-19 | -63.64 | $6.01 | 179500 |
| 2021-11-18 | -75.00 | $5.99 | 245500 |
| 2021-11-17 | -46.15 | $6.02 | 184513 |
| 2021-11-16 | -30.77 | $6.04 | 288800 |
| 2021-11-15 | -16.67 | $6.05 | 217202 |
| 2021-11-12 | 0.00 | $6.06 | 121536 |
| 2021-11-11 | -36.36 | $6.02 | 297200 |
| 2021-11-10 | -18.75 | $6.03 | 147700 |
| 2021-11-09 | -25.00 | $6.01 | 244826 |
| 2021-11-08 | -10.00 | $6.04 | 292800 |
| 2021-11-05 | -25.00 | $6.01 | 294132 |
| 2021-11-04 | -30.00 | $6.00 | 155905 |
| 2021-11-03 | -22.73 | $6.01 | 161110 |
| 2021-11-02 | -23.33 | $5.99 | 235247 |
| 2021-11-01 | -26.67 | $5.98 | 239610 |
| 2021-10-29 | -6.45 | $6.04 | 163200 |
| 2021-10-28 | -3.33 | $6.04 | 285100 |
| 2021-10-27 | -3.33 | $6.04 | 297028 |
| 2021-10-26 | -6.67 | $6.03 | 339613 |
| 2021-10-25 | -3.45 | $6.03 | 241943 |
| 2021-10-22 | -18.75 | $6.01 | 335500 |
| 2021-10-21 | -34.38 | $5.96 | 215040 |
| 2021-10-20 | -34.29 | $5.98 | 378124 |
| 2021-10-19 | -22.86 | $6.02 | 186704 |
| 2021-10-18 | -37.14 | $5.97 | 286500 |
| 2021-10-15 | -41.67 | $5.96 | 221205 |
| 2021-10-14 | -46.51 | $5.98 | 450717 |
| 2021-10-13 | -66.67 | $5.90 | 295337 |
| 2021-10-12 | -73.33 | $5.87 | 314600 |
| 2021-10-11 | -69.57 | $5.89 | 149036 |
| 2021-10-08 | -69.57 | $5.89 | 177735 |
| 2021-10-07 | -73.91 | $5.87 | 253200 |
| 2021-10-06 | -84.78 | $5.82 | 241742 |
| 2021-10-05 | -84.78 | $5.82 | 216700 |
| 2021-10-04 | -93.48 | $5.78 | 214725 |
| 2021-10-01 | -97.37 | $5.84 | 313806 |
| 2021-09-30 | -93.94 | $5.90 | 557500 |
| 2021-09-29 | -100.00 | $5.90 | 296500 |
| 2021-09-28 | -88.57 | $5.94 | 429300 |
| 2021-09-27 | -82.14 | $6.02 | 279988 |
| 2021-09-24 | -75.00 | $6.04 | 312500 |
| 2021-09-23 | -71.43 | $6.05 | 338545 |
| 2021-09-22 | -64.29 | $6.07 | 242800 |
| 2021-09-21 | -78.57 | $6.03 | 326400 |
| 2021-09-20 | -82.14 | $6.02 | 412934 |
| 2021-09-17 | -40.91 | $6.16 | 97330 |
| 2021-09-16 | -39.13 | $6.16 | 219410 |
| 2021-09-15 | -39.13 | $6.16 | 216039 |
| 2021-09-14 | -47.83 | $6.14 | 293800 |
| 2021-09-13 | -34.78 | $6.17 | 249000 |
| 2021-09-10 | -43.48 | $6.15 | 150400 |
| 2021-09-09 | -39.13 | $6.16 | 170139 |
| 2021-09-08 | -34.78 | $6.17 | 241110 |
| 2021-09-07 | -30.43 | $6.18 | 222900 |
| 2021-09-03 | -17.39 | $6.21 | 220400 |
| 2021-09-02 | -34.78 | $6.17 | 130300 |
| 2021-09-01 | -33.33 | $6.17 | 233317 |
| 2021-08-31 | -11.11 | $6.22 | 407000 |
| 2021-08-30 | 0.00 | $6.18 | 248900 |
| 2021-08-27 | 0.00 | $6.13 | 173200 |
| 2021-08-26 | -33.33 | $6.08 | 244934 |
| 2021-08-25 | 0.00 | $6.13 | 225700 |
| 2021-08-24 | -18.75 | $6.10 | 214800 |
| 2021-08-23 | -17.65 | $6.09 | 177327 |
| 2021-08-20 | -41.18 | $6.05 | 135935 |
| 2021-08-19 | -52.94 | $6.03 | 136700 |
| 2021-08-18 | -29.41 | $6.07 | 245600 |
| 2021-08-17 | -41.18 | $6.05 | 252694 |
| 2021-08-16 | -25.00 | $6.07 | 284600 |
| 2021-08-13 | -28.57 | $6.06 | 177200 |
| 2021-08-12 | -14.29 | $6.09 | 212426 |
| 2021-08-11 | 0.00 | $6.11 | 221300 |
| 2021-08-10 | -10.53 | $6.08 | 256713 |
| 2021-08-09 | -16.67 | $6.06 | 193903 |
| 2021-08-06 | -22.22 | $6.05 | 194932 |
| 2021-08-05 | -22.22 | $6.05 | 217100 |
| 2021-08-04 | -50.00 | $6.00 | 228312 |
| 2021-08-03 | -50.00 | $6.00 | 111617 |
| 2021-08-02 | -50.00 | $6.00 | 253447 |
| 2021-07-30 | -38.89 | $6.02 | 99900 |
| 2021-07-29 | -27.78 | $6.04 | 130600 |
| 2021-07-28 | -38.89 | $6.02 | 111506 |
| 2021-07-27 | -77.78 | $5.95 | 177304 |
| 2021-07-26 | -55.56 | $5.99 | 133700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.05
2026-07-22
Close Price
$6.36
Vol: 221504Average Directional Index - Detailed Analysis
Minimum
7.44
Average
18.91
Maximum
68.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.05 | $6.36 | 221504 |
| 2026-07-21 | 10.40 | $6.39 | 200200 |
| 2026-07-20 | 10.94 | $6.33 | 192101 |
| 2026-07-17 | 11.20 | $6.32 | 161717 |
| 2026-07-16 | 11.39 | $6.34 | 162000 |
| 2026-07-15 | 11.88 | $6.32 | 201000 |
| 2026-07-14 | 12.33 | $6.32 | 255032 |
| 2026-07-13 | 12.56 | $6.24 | 442217 |
| 2026-07-10 | 12.80 | $6.30 | 533800 |
| 2026-07-09 | 13.25 | $6.24 | 287100 |
| 2026-07-08 | 13.26 | $6.15 | 417347 |
| 2026-07-07 | 12.74 | $6.23 | 502014 |
| 2026-07-06 | 12.44 | $6.18 | 187000 |
| 2026-07-02 | 12.44 | $6.16 | 216300 |
| 2026-07-01 | 12.27 | $6.13 | 169800 |
| 2026-06-30 | 11.91 | $6.14 | 700000 |
| 2026-06-29 | 11.66 | $6.15 | 411600 |
| 2026-06-26 | 11.13 | $6.05 | 424511 |
| 2026-06-25 | 10.49 | $6.13 | 364900 |
| 2026-06-24 | 10.48 | $6.20 | 295055 |
| 2026-06-23 | 10.68 | $6.21 | 198034 |
| 2026-06-22 | 10.89 | $6.16 | 286914 |
| 2026-06-18 | 11.24 | $6.19 | 173282 |
| 2026-06-17 | 11.77 | $6.17 | 234720 |
| 2026-06-16 | 12.34 | $6.26 | 145041 |
| 2026-06-15 | 12.42 | $6.27 | 300300 |
| 2026-06-12 | 12.28 | $6.24 | 316300 |
| 2026-06-11 | 12.64 | $6.22 | 213665 |
| 2026-06-10 | 12.94 | $6.20 | 340225 |
| 2026-06-09 | 13.45 | $6.18 | 459848 |
| 2026-06-08 | 14.12 | $6.14 | 316000 |
| 2026-06-05 | 14.63 | $6.11 | 348600 |
| 2026-06-04 | 15.15 | $6.20 | 372800 |
| 2026-06-03 | 15.51 | $6.19 | 341400 |
| 2026-06-02 | 15.96 | $6.20 | 243400 |
| 2026-06-01 | 16.28 | $6.22 | 381008 |
| 2026-05-29 | 16.48 | $6.33 | 432118 |
| 2026-05-28 | 15.73 | $6.35 | 414808 |
| 2026-05-27 | 15.18 | $6.35 | 283304 |
| 2026-05-26 | 14.61 | $6.35 | 410100 |
| 2026-05-22 | 13.65 | $6.29 | 391631 |
| 2026-05-21 | 12.94 | $6.25 | 507831 |
| 2026-05-20 | 12.45 | $6.20 | 314538 |
| 2026-05-19 | 12.27 | $6.11 | 340410 |
| 2026-05-18 | 12.63 | $6.10 | 381142 |
| 2026-05-15 | 13.14 | $6.00 | 371800 |
| 2026-05-14 | 13.83 | $6.10 | 318849 |
| 2026-05-13 | 14.09 | $6.04 | 160219 |
| 2026-05-12 | 14.57 | $6.03 | 184700 |
| 2026-05-11 | 15.23 | $6.06 | 162919 |
| 2026-05-08 | 15.76 | $6.04 | 352000 |
| 2026-05-07 | 16.46 | $5.95 | 283700 |
| 2026-05-06 | 17.20 | $6.03 | 166100 |
| 2026-05-05 | 17.13 | $5.99 | 222005 |
| 2026-05-04 | 17.24 | $5.99 | 293143 |
| 2026-05-01 | 17.41 | $5.96 | 410622 |
| 2026-04-30 | 17.51 | $6.11 | 616698 |
| 2026-04-29 | 16.75 | $6.05 | 232217 |
| 2026-04-28 | 16.51 | $6.04 | 217900 |
| 2026-04-27 | 16.32 | $6.04 | 386343 |
| 2026-04-24 | 16.12 | $6.01 | 206900 |
| 2026-04-23 | 16.16 | $5.94 | 173800 |
| 2026-04-22 | 16.39 | $5.96 | 133809 |
| 2026-04-21 | 16.46 | $5.92 | 173500 |
| 2026-04-20 | 16.54 | $5.97 | 158730 |
| 2026-04-17 | 16.13 | $6.02 | 309339 |
| 2026-04-16 | 15.70 | $5.96 | 310700 |
| 2026-04-15 | 15.44 | $5.96 | 305200 |
| 2026-04-14 | 15.29 | $5.93 | 196700 |
| 2026-04-13 | 15.28 | $5.86 | 291500 |
| 2026-04-10 | 15.68 | $5.80 | 528200 |
| 2026-04-09 | 16.09 | $5.82 | 327900 |
| 2026-04-08 | 16.83 | $5.77 | 278000 |
| 2026-04-07 | 17.29 | $5.66 | 258200 |
| 2026-04-06 | 17.07 | $5.67 | 152409 |
| 2026-04-02 | 16.89 | $5.62 | 285626 |
| 2026-04-01 | 16.45 | $5.65 | 343905 |
| 2026-03-31 | 16.30 | $5.70 | 304442 |
| 2026-03-30 | 16.15 | $5.60 | 277803 |
| 2026-03-27 | 15.31 | $5.64 | 261006 |
| 2026-03-26 | 14.62 | $5.75 | 228948 |
| 2026-03-25 | 14.51 | $5.85 | 204400 |
| 2026-03-24 | 14.89 | $5.81 | 213760 |
| 2026-03-23 | 14.72 | $5.75 | 236243 |
| 2026-03-20 | 14.24 | $5.72 | 236119 |
| 2026-03-19 | 13.74 | $5.85 | 204700 |
| 2026-03-18 | 13.74 | $5.84 | 186600 |
| 2026-03-17 | 14.06 | $5.91 | 301601 |
| 2026-03-16 | 14.56 | $5.84 | 344600 |
| 2026-03-13 | 14.39 | $5.74 | 311600 |
| 2026-03-12 | 13.51 | $5.72 | 310400 |
| 2026-03-11 | 12.72 | $5.79 | 308150 |
| 2026-03-10 | 12.34 | $5.83 | 299335 |
| 2026-03-09 | 11.93 | $5.80 | 316300 |
| 2026-03-06 | 11.27 | $5.86 | 193700 |
| 2026-03-05 | 10.96 | $5.85 | 200316 |
| 2026-03-04 | 10.98 | $5.96 | 137400 |
| 2026-03-03 | 11.39 | $5.92 | 426615 |
| 2026-03-02 | 11.94 | $5.97 | 314000 |
| 2026-02-27 | 12.03 | $6.00 | 462200 |
| 2026-02-26 | 11.25 | $5.99 | 274800 |
| 2026-02-25 | 10.73 | $5.98 | 266200 |
| 2026-02-24 | 10.29 | $5.96 | 318435 |
| 2026-02-23 | 10.15 | $5.93 | 282425 |
| 2026-02-20 | 10.00 | $5.95 | 338500 |
| 2026-02-19 | 9.95 | $5.88 | 328000 |
| 2026-02-18 | 10.23 | $5.91 | 247743 |
| 2026-02-17 | 10.27 | $5.90 | 406046 |
| 2026-02-13 | 10.66 | $5.87 | 225147 |
| 2026-02-12 | 10.99 | $5.80 | 204449 |
| 2026-02-11 | 11.34 | $5.86 | 208424 |
| 2026-02-10 | 11.53 | $5.88 | 228500 |
| 2026-02-09 | 11.44 | $5.87 | 272434 |
| 2026-02-06 | 11.35 | $5.87 | 333017 |
| 2026-02-05 | 11.59 | $5.78 | 286948 |
| 2026-02-04 | 12.06 | $5.79 | 197700 |
| 2026-02-03 | 12.13 | $5.81 | 303100 |
| 2026-02-02 | 12.21 | $5.81 | 273904 |
| 2026-01-30 | 12.28 | $5.79 | 216408 |
| 2026-01-29 | 12.59 | $5.79 | 210531 |
| 2026-01-28 | 12.78 | $5.73 | 270011 |
| 2026-01-27 | 12.85 | $5.79 | 169300 |
| 2026-01-26 | 13.48 | $5.77 | 194300 |
| 2026-01-23 | 14.02 | $5.74 | 153604 |
| 2026-01-22 | 14.34 | $5.77 | 257748 |
| 2026-01-21 | 14.67 | $5.74 | 332817 |
| 2026-01-20 | 14.52 | $5.68 | 345928 |
| 2026-01-16 | 14.23 | $5.73 | 1.7M |
| 2026-01-15 | 14.51 | $5.78 | 515900 |
| 2026-01-14 | 15.03 | $5.77 | 350600 |
| 2026-01-13 | 15.18 | $5.75 | 416120 |
| 2026-01-12 | 15.07 | $5.73 | 540600 |
| 2026-01-09 | 14.95 | $5.79 | 222434 |
| 2026-01-08 | 15.12 | $5.74 | 203200 |
| 2026-01-07 | 14.59 | $5.71 | 322000 |
| 2026-01-06 | 13.87 | $5.73 | 312408 |
| 2026-01-05 | 13.12 | $5.70 | 395200 |
| 2026-01-02 | 12.32 | $5.70 | 458830 |
| 2025-12-31 | 11.49 | $5.72 | 405838 |
| 2025-12-30 | 11.10 | $5.79 | 211526 |
| 2025-12-29 | 11.29 | $5.85 | 277300 |
| 2025-12-26 | 11.80 | $5.86 | 196900 |
| 2025-12-24 | 12.07 | $5.86 | 87827 |
| 2025-12-23 | 12.47 | $5.81 | 289798 |
| 2025-12-22 | 12.90 | $5.88 | 147400 |
| 2025-12-19 | 12.68 | $5.85 | 170900 |
| 2025-12-18 | 12.56 | $5.84 | 181519 |
| 2025-12-17 | 12.75 | $5.77 | 173100 |
| 2025-12-16 | 13.42 | $5.79 | 238500 |
| 2025-12-15 | 14.12 | $5.82 | 155800 |
| 2025-12-12 | 14.62 | $5.77 | 192200 |
| 2025-12-11 | 15.38 | $5.78 | 219647 |
| 2025-12-10 | 15.81 | $5.81 | 242645 |
| 2025-12-09 | 16.49 | $5.78 | 191512 |
| 2025-12-08 | 17.32 | $5.77 | 193831 |
| 2025-12-05 | 18.20 | $5.80 | 91801 |
| 2025-12-04 | 18.77 | $5.78 | 107600 |
| 2025-12-03 | 19.70 | $5.79 | 164500 |
| 2025-12-02 | 20.68 | $5.76 | 139100 |
| 2025-12-01 | 21.49 | $5.74 | 145500 |
| 2025-11-28 | 22.11 | $5.79 | 149102 |
| 2025-11-26 | 23.25 | $5.76 | 316200 |
| 2025-11-25 | 24.26 | $5.74 | 190827 |
| 2025-11-24 | 24.95 | $5.72 | 235809 |
| 2025-11-21 | 25.13 | $5.67 | 145822 |
| 2025-11-20 | 24.69 | $5.62 | 182700 |
| 2025-11-19 | 24.23 | $5.66 | 160218 |
| 2025-11-18 | 23.99 | $5.65 | 240700 |
| 2025-11-17 | 23.91 | $5.69 | 247700 |
| 2025-11-14 | 23.84 | $5.70 | 229600 |
| 2025-11-13 | 23.46 | $5.71 | 186247 |
| 2025-11-12 | 23.22 | $5.74 | 141100 |
| 2025-11-11 | 23.23 | $5.75 | 117201 |
| 2025-11-10 | 23.10 | $5.68 | 184700 |
| 2025-11-07 | 22.36 | $5.64 | 255900 |
| 2025-11-06 | 21.26 | $5.69 | 211146 |
| 2025-11-05 | 20.31 | $5.70 | 264331 |
| 2025-11-04 | 18.98 | $5.68 | 202711 |
| 2025-11-03 | 17.77 | $5.77 | 138001 |
| 2025-10-31 | 16.96 | $5.83 | 285903 |
| 2025-10-30 | 16.37 | $5.82 | 241400 |
| 2025-10-29 | 16.05 | $5.86 | 375800 |
| 2025-10-28 | 15.93 | $5.89 | 230200 |
| 2025-10-27 | 16.14 | $5.88 | 219600 |
| 2025-10-24 | 16.49 | $5.90 | 159500 |
| 2025-10-23 | 16.55 | $5.86 | 271024 |
| 2025-10-22 | 16.62 | $5.89 | 314983 |
| 2025-10-21 | 16.69 | $5.93 | 226000 |
| 2025-10-20 | 17.21 | $5.90 | 238634 |
| 2025-10-17 | 17.62 | $5.87 | 175148 |
| 2025-10-16 | 17.62 | $5.90 | 228643 |
| 2025-10-15 | 17.73 | $5.90 | 214138 |
| 2025-10-14 | 18.06 | $5.83 | 264634 |
| 2025-10-13 | 17.82 | $5.82 | 328200 |
| 2025-10-10 | 16.91 | $5.72 | 229800 |
| 2025-10-09 | 15.94 | $5.81 | 331831 |
| 2025-10-08 | 16.10 | $5.86 | 257900 |
| 2025-10-07 | 16.57 | $5.84 | 186815 |
| 2025-10-06 | 17.05 | $5.83 | 200000 |
| 2025-10-03 | 17.22 | $5.88 | 228400 |
| 2025-10-02 | 17.83 | $5.87 | 178331 |
| 2025-10-01 | 18.47 | $5.92 | 270900 |
| 2025-09-30 | 19.14 | $5.93 | 210900 |
| 2025-09-29 | 19.85 | $5.93 | 264613 |
| 2025-09-26 | 20.06 | $5.95 | 167141 |
| 2025-09-25 | 20.28 | $5.96 | 311144 |
| 2025-09-24 | 20.52 | $5.99 | 212200 |
| 2025-09-23 | 19.81 | $6.00 | 152300 |
| 2025-09-22 | 19.07 | $6.01 | 118800 |
| 2025-09-19 | 18.49 | $6.01 | 161200 |
| 2025-09-18 | 17.89 | $5.99 | 109900 |
| 2025-09-17 | 17.58 | $5.94 | 155600 |
| 2025-09-16 | 17.25 | $5.96 | 250005 |
| 2025-09-15 | 16.73 | $6.00 | 329111 |
| 2025-09-12 | 16.18 | $5.99 | 279500 |
| 2025-09-11 | 15.25 | $5.98 | 167857 |
| 2025-09-10 | 14.56 | $5.91 | 122200 |
| 2025-09-09 | 14.25 | $5.91 | 139409 |
| 2025-09-08 | 14.03 | $5.90 | 123500 |
| 2025-09-05 | 13.92 | $5.91 | 120900 |
| 2025-09-04 | 13.81 | $5.91 | 111531 |
| 2025-09-03 | 13.91 | $5.91 | 105802 |
| 2025-09-02 | 14.02 | $5.88 | 130134 |
| 2025-08-29 | 13.86 | $5.99 | 166137 |
| 2025-08-28 | 12.89 | $5.95 | 159576 |
| 2025-08-27 | 12.25 | $5.92 | 236044 |
| 2025-08-26 | 11.80 | $5.92 | 222202 |
| 2025-08-25 | 11.16 | $5.89 | 291800 |
| 2025-08-22 | 10.80 | $5.87 | 180600 |
| 2025-08-21 | 10.55 | $5.84 | 219646 |
| 2025-08-20 | 10.51 | $5.86 | 233000 |
| 2025-08-19 | 10.32 | $5.86 | 151063 |
| 2025-08-18 | 9.97 | $5.86 | 201747 |
| 2025-08-15 | 9.71 | $5.82 | 223828 |
| 2025-08-14 | 9.43 | $5.85 | 165715 |
| 2025-08-13 | 9.35 | $5.83 | 175700 |
| 2025-08-12 | 9.26 | $5.86 | 164800 |
| 2025-08-11 | 9.17 | $5.84 | 194131 |
| 2025-08-08 | 9.07 | $5.84 | 140000 |
| 2025-08-07 | 9.35 | $5.80 | 264000 |
| 2025-08-06 | 9.74 | $5.77 | 207000 |
| 2025-08-05 | 9.70 | $5.75 | 164318 |
| 2025-08-04 | 9.54 | $5.72 | 206700 |
| 2025-08-01 | 8.87 | $5.70 | 152037 |
| 2025-07-31 | 8.43 | $5.77 | 202700 |
| 2025-07-30 | 8.80 | $5.77 | 123200 |
| 2025-07-29 | 8.95 | $5.77 | 186003 |
| 2025-07-28 | 9.11 | $5.80 | 174132 |
| 2025-07-25 | 9.28 | $5.80 | 165213 |
| 2025-07-24 | 9.46 | $5.74 | 267000 |
| 2025-07-23 | 9.84 | $5.72 | 620809 |
| 2025-07-22 | 10.24 | $5.82 | 208900 |
| 2025-07-21 | 9.64 | $5.86 | 209210 |
| 2025-07-18 | 9.01 | $5.86 | 567374 |
| 2025-07-17 | 8.35 | $5.77 | 147113 |
| 2025-07-16 | 8.48 | $5.78 | 170800 |
| 2025-07-15 | 8.62 | $5.78 | 447131 |
| 2025-07-14 | 8.77 | $5.81 | 568919 |
| 2025-07-11 | 9.20 | $5.77 | 106135 |
| 2025-07-10 | 9.35 | $5.81 | 178965 |
| 2025-07-09 | 9.39 | $5.78 | 192400 |
| 2025-07-08 | 9.64 | $5.76 | 197330 |
| 2025-07-07 | 10.04 | $5.72 | 157148 |
| 2025-07-03 | 10.46 | $5.79 | 85802 |
| 2025-07-02 | 10.52 | $5.80 | 176709 |
| 2025-07-01 | 10.59 | $5.83 | 185934 |
| 2025-06-30 | 10.66 | $5.80 | 300845 |
| 2025-06-27 | 10.36 | $5.79 | 233518 |
| 2025-06-26 | 10.14 | $5.78 | 142400 |
| 2025-06-25 | 10.19 | $5.74 | 147394 |
| 2025-06-24 | 10.24 | $5.80 | 415727 |
| 2025-06-23 | 10.30 | $5.65 | 325000 |
| 2025-06-20 | 10.42 | $5.70 | 293829 |
| 2025-06-18 | 10.75 | $5.68 | 164239 |
| 2025-06-17 | 11.31 | $5.74 | 180400 |
| 2025-06-16 | 11.47 | $5.77 | 350300 |
| 2025-06-13 | 11.27 | $5.75 | 130300 |
| 2025-06-12 | 11.35 | $5.77 | 137511 |
| 2025-06-11 | 11.19 | $5.75 | 218700 |
| 2025-06-10 | 11.11 | $5.72 | 208840 |
| 2025-06-09 | 11.32 | $5.71 | 81300 |
| 2025-06-06 | 11.64 | $5.71 | 135747 |
| 2025-06-05 | 12.07 | $5.67 | 113240 |
| 2025-06-04 | 12.53 | $5.69 | 123423 |
| 2025-06-03 | 12.70 | $5.71 | 178100 |
| 2025-06-02 | 12.88 | $5.67 | 143835 |
| 2025-05-30 | 13.25 | $5.72 | 141451 |
| 2025-05-29 | 13.12 | $5.69 | 161700 |
| 2025-05-28 | 13.14 | $5.67 | 126900 |
| 2025-05-27 | 13.16 | $5.69 | 191225 |
| 2025-05-23 | 13.09 | $5.65 | 175200 |
| 2025-05-22 | 13.39 | $5.67 | 170800 |
| 2025-05-21 | 13.72 | $5.66 | 294200 |
| 2025-05-20 | 13.69 | $5.73 | 163900 |
| 2025-05-19 | 13.36 | $5.68 | 86531 |
| 2025-05-16 | 13.37 | $5.69 | 194300 |
| 2025-05-15 | 13.38 | $5.62 | 389654 |
| 2025-05-14 | 13.54 | $5.66 | 220400 |
| 2025-05-13 | 13.77 | $5.63 | 166506 |
| 2025-05-12 | 13.93 | $5.62 | 154717 |
| 2025-05-09 | 14.10 | $5.59 | 96724 |
| 2025-05-08 | 14.34 | $5.62 | 99800 |
| 2025-05-07 | 14.45 | $5.59 | 559100 |
| 2025-05-06 | 14.56 | $5.57 | 187400 |
| 2025-05-05 | 15.03 | $5.58 | 160800 |
| 2025-05-02 | 15.38 | $5.62 | 180308 |
| 2025-05-01 | 15.75 | $5.56 | 122920 |
| 2025-04-30 | 16.25 | $5.63 | 292544 |
| 2025-04-29 | 16.72 | $5.62 | 263261 |
| 2025-04-28 | 17.15 | $5.55 | 170700 |
| 2025-04-25 | 18.02 | $5.53 | 118502 |
| 2025-04-24 | 18.83 | $5.52 | 156819 |
| 2025-04-23 | 19.64 | $5.48 | 199400 |
| 2025-04-22 | 20.55 | $5.47 | 152400 |
| 2025-04-21 | 21.27 | $5.39 | 228500 |
| 2025-04-17 | 21.85 | $5.45 | 104025 |
| 2025-04-16 | 22.98 | $5.42 | 236300 |
| 2025-04-15 | 24.17 | $5.46 | 288844 |
| 2025-04-14 | 25.42 | $5.36 | 259528 |
| 2025-04-11 | 26.42 | $5.28 | 235919 |
| 2025-04-10 | 26.89 | $5.24 | 230330 |
| 2025-04-09 | 27.39 | $5.40 | 261900 |
| 2025-04-08 | 27.91 | $5.10 | 339126 |
| 2025-04-07 | 27.29 | $5.09 | 293300 |
| 2025-04-04 | 25.98 | $5.25 | 401713 |
| 2025-04-03 | 25.45 | $5.59 | 286723 |
| 2025-04-02 | 26.10 | $5.70 | 203900 |
| 2025-04-01 | 25.70 | $5.68 | 227000 |
| 2025-03-31 | 24.91 | $5.77 | 281519 |
| 2025-03-28 | 23.69 | $5.74 | 228515 |
| 2025-03-27 | 22.63 | $5.72 | 168286 |
| 2025-03-26 | 21.59 | $5.70 | 227913 |
| 2025-03-25 | 20.49 | $5.73 | 569470 |
| 2025-03-24 | 19.41 | $5.69 | 105300 |
| 2025-03-21 | 18.59 | $5.66 | 106900 |
| 2025-03-20 | 17.99 | $5.67 | 130612 |
| 2025-03-19 | 17.18 | $5.67 | 147112 |
| 2025-03-18 | 16.33 | $5.62 | 204700 |
| 2025-03-17 | 15.90 | $5.61 | 211900 |
| 2025-03-14 | 15.43 | $5.58 | 194818 |
| 2025-03-13 | 15.24 | $5.50 | 110701 |
| 2025-03-12 | 15.49 | $5.55 | 113624 |
| 2025-03-11 | 15.28 | $5.55 | 224816 |
| 2025-03-10 | 14.90 | $5.55 | 302900 |
| 2025-03-07 | 14.49 | $5.60 | 220967 |
| 2025-03-06 | 14.07 | $5.53 | 228239 |
| 2025-03-05 | 13.81 | $5.60 | 291000 |
| 2025-03-04 | 13.25 | $5.53 | 305372 |
| 2025-03-03 | 13.15 | $5.55 | 302208 |
| 2025-02-28 | 12.75 | $5.60 | 249600 |
| 2025-02-27 | 12.01 | $5.54 | 126744 |
| 2025-02-26 | 11.63 | $5.54 | 140100 |
| 2025-02-25 | 11.23 | $5.55 | 162937 |
| 2025-02-24 | 10.92 | $5.53 | 207800 |
| 2025-02-21 | 10.79 | $5.51 | 160829 |
| 2025-02-20 | 10.77 | $5.49 | 170400 |
| 2025-02-19 | 10.75 | $5.53 | 176200 |
| 2025-02-18 | 10.73 | $5.51 | 222046 |
| 2025-02-14 | 10.80 | $5.48 | 151300 |
| 2025-02-13 | 11.07 | $5.48 | 151200 |
| 2025-02-12 | 11.45 | $5.45 | 185828 |
| 2025-02-11 | 12.04 | $5.44 | 186500 |
| 2025-02-10 | 12.38 | $5.41 | 254135 |
| 2025-02-07 | 12.73 | $5.42 | 195005 |
| 2025-02-06 | 13.09 | $5.45 | 308712 |
| 2025-02-05 | 13.57 | $5.44 | 188600 |
| 2025-02-04 | 13.78 | $5.43 | 181940 |
| 2025-02-03 | 14.01 | $5.41 | 231141 |
| 2025-01-31 | 13.88 | $5.45 | 357100 |
| 2025-01-30 | 14.58 | $5.47 | 437500 |
| 2025-01-29 | 15.12 | $5.46 | 456105 |
| 2025-01-28 | 15.69 | $5.49 | 301900 |
| 2025-01-27 | 16.10 | $5.49 | 322024 |
| 2025-01-24 | 16.54 | $5.53 | 202631 |
| 2025-01-23 | 16.99 | $5.49 | 127500 |
| 2025-01-22 | 17.77 | $5.46 | 192700 |
| 2025-01-21 | 18.52 | $5.53 | 252900 |
| 2025-01-17 | 19.06 | $5.48 | 1.7M |
| 2025-01-16 | 19.69 | $5.45 | 328500 |
| 2025-01-15 | 20.57 | $5.42 | 375800 |
| 2025-01-14 | 21.50 | $5.34 | 343910 |
| 2025-01-13 | 21.20 | $5.28 | 515000 |
| 2025-01-10 | 20.42 | $5.33 | 209517 |
| 2025-01-08 | 19.89 | $5.38 | 294713 |
| 2025-01-07 | 19.47 | $5.34 | 190927 |
| 2025-01-06 | 19.15 | $5.40 | 281700 |
| 2025-01-03 | 19.09 | $5.46 | 327603 |
| 2025-01-02 | 18.92 | $5.41 | 220932 |
| 2024-12-31 | 18.30 | $5.42 | 190300 |
| 2024-12-30 | 17.54 | $5.38 | 191900 |
| 2024-12-27 | 16.62 | $5.51 | 189700 |
| 2024-12-26 | 16.34 | $5.53 | 205728 |
| 2024-12-24 | 16.35 | $5.51 | 91545 |
| 2024-12-23 | 16.26 | $5.45 | 217100 |
| 2024-12-20 | 15.44 | $5.45 | 184700 |
| 2024-12-19 | 14.46 | $5.34 | 239400 |
| 2024-12-18 | 13.30 | $5.39 | 154711 |
| 2024-12-17 | 12.45 | $5.46 | 204845 |
| 2024-12-16 | 12.27 | $5.53 | 240408 |
| 2024-12-13 | 12.59 | $5.52 | 199000 |
| 2024-12-12 | 12.40 | $5.48 | 183500 |
| 2024-12-11 | 11.75 | $5.53 | 143944 |
| 2024-12-10 | 11.59 | $5.54 | 218129 |
| 2024-12-09 | 11.52 | $5.54 | 183318 |
| 2024-12-06 | 11.56 | $5.61 | 144900 |
| 2024-12-05 | 12.08 | $5.61 | 216002 |
| 2024-12-04 | 12.63 | $5.59 | 194704 |
| 2024-12-03 | 13.21 | $5.63 | 201304 |
| 2024-12-02 | 13.63 | $5.60 | 174307 |
| 2024-11-29 | 14.31 | $5.65 | 117324 |
| 2024-11-27 | 14.36 | $5.62 | 176400 |
| 2024-11-26 | 14.64 | $5.59 | 173300 |
| 2024-11-25 | 15.30 | $5.62 | 235300 |
| 2024-11-22 | 15.87 | $5.56 | 211227 |
| 2024-11-21 | 16.43 | $5.56 | 329600 |
| 2024-11-20 | 17.02 | $5.54 | 220235 |
| 2024-11-19 | 17.77 | $5.58 | 247100 |
| 2024-11-18 | 18.43 | $5.55 | 207344 |
| 2024-11-15 | 19.12 | $5.51 | 278448 |
| 2024-11-14 | 19.48 | $5.52 | 157800 |
| 2024-11-13 | 19.96 | $5.49 | 152632 |
| 2024-11-12 | 20.47 | $5.52 | 176533 |
| 2024-11-11 | 21.19 | $5.55 | 181300 |
| 2024-11-08 | 21.95 | $5.51 | 110400 |
| 2024-11-07 | 22.31 | $5.52 | 249123 |
| 2024-11-06 | 22.69 | $5.45 | 272027 |
| 2024-11-05 | 22.50 | $5.40 | 169700 |
| 2024-11-04 | 21.47 | $5.35 | 345900 |
| 2024-11-01 | 20.08 | $5.40 | 156544 |
| 2024-10-31 | 18.79 | $5.41 | 262100 |
| 2024-10-30 | 17.49 | $5.44 | 222003 |
| 2024-10-29 | 16.30 | $5.42 | 172800 |
| 2024-10-28 | 15.18 | $5.43 | 346529 |
| 2024-10-25 | 14.00 | $5.46 | 1.0M |
| 2024-10-24 | 12.87 | $5.62 | 165524 |
| 2024-10-23 | 12.82 | $5.57 | 94100 |
| 2024-10-22 | 12.76 | $5.65 | 160500 |
| 2024-10-21 | 13.12 | $5.63 | 303819 |
| 2024-10-18 | 13.50 | $5.62 | 144700 |
| 2024-10-17 | 13.65 | $5.62 | 157300 |
| 2024-10-16 | 13.69 | $5.57 | 252111 |
| 2024-10-15 | 13.34 | $5.54 | 268600 |
| 2024-10-14 | 12.98 | $5.60 | 158214 |
| 2024-10-11 | 13.15 | $5.60 | 155800 |
| 2024-10-10 | 13.34 | $5.55 | 470730 |
| 2024-10-09 | 13.29 | $5.58 | 131500 |
| 2024-10-08 | 13.42 | $5.52 | 147200 |
| 2024-10-07 | 12.94 | $5.49 | 189400 |
| 2024-10-04 | 12.43 | $5.52 | 283746 |
| 2024-10-03 | 11.97 | $5.51 | 309603 |
| 2024-10-02 | 11.37 | $5.55 | 233300 |
| 2024-10-01 | 10.96 | $5.55 | 512622 |
| 2024-09-30 | 10.54 | $5.64 | 343120 |
| 2024-09-27 | 10.78 | $5.60 | 223800 |
| 2024-09-26 | 11.24 | $5.64 | 267800 |
| 2024-09-25 | 11.72 | $5.57 | 221700 |
| 2024-09-24 | 12.12 | $5.65 | 98800 |
| 2024-09-23 | 12.38 | $5.63 | 86100 |
| 2024-09-20 | 12.84 | $5.57 | 114120 |
| 2024-09-19 | 13.33 | $5.64 | 181600 |
| 2024-09-18 | 13.32 | $5.61 | 184426 |
| 2024-09-17 | 13.31 | $5.64 | 152821 |
| 2024-09-16 | 13.47 | $5.63 | 140809 |
| 2024-09-13 | 13.71 | $5.61 | 129500 |
| 2024-09-12 | 14.21 | $5.54 | 180400 |
| 2024-09-11 | 14.73 | $5.55 | 207000 |
| 2024-09-10 | 15.19 | $5.54 | 271700 |
| 2024-09-09 | 15.83 | $5.60 | 109400 |
| 2024-09-06 | 16.59 | $5.52 | 219336 |
| 2024-09-05 | 17.39 | $5.60 | 146916 |
| 2024-09-04 | 17.88 | $5.59 | 159600 |
| 2024-09-03 | 18.55 | $5.58 | 173700 |
| 2024-08-30 | 19.16 | $5.64 | 246000 |
| 2024-08-29 | 19.38 | $5.60 | 177700 |
| 2024-08-28 | 19.81 | $5.58 | 384857 |
| 2024-08-27 | 20.26 | $5.67 | 206114 |
| 2024-08-26 | 20.20 | $5.68 | 198300 |
| 2024-08-23 | 20.05 | $5.59 | 146333 |
| 2024-08-22 | 20.19 | $5.59 | 224128 |
| 2024-08-21 | 20.60 | $5.57 | 175300 |
| 2024-08-20 | 21.03 | $5.55 | 188200 |
| 2024-08-19 | 21.48 | $5.59 | 291200 |
| 2024-08-16 | 21.55 | $5.62 | 203341 |
| 2024-08-15 | 21.37 | $5.61 | 172700 |
| 2024-08-14 | 21.22 | $5.56 | 236517 |
| 2024-08-13 | 21.40 | $5.51 | 228200 |
| 2024-08-12 | 21.94 | $5.48 | 169507 |
| 2024-08-09 | 22.35 | $5.50 | 208300 |
| 2024-08-08 | 22.78 | $5.51 | 191900 |
| 2024-08-07 | 23.29 | $5.37 | 371315 |
| 2024-08-06 | 24.00 | $5.36 | 254613 |
| 2024-08-05 | 25.23 | $5.30 | 234907 |
| 2024-08-02 | 26.53 | $5.44 | 364100 |
| 2024-08-01 | 27.10 | $5.52 | 450439 |
| 2024-07-31 | 26.90 | $5.62 | 233424 |
| 2024-07-30 | 25.59 | $5.57 | 266606 |
| 2024-07-29 | 24.37 | $5.57 | 527508 |
| 2024-07-26 | 23.22 | $5.52 | 233200 |
| 2024-07-25 | 22.20 | $5.45 | 206348 |
| 2024-07-24 | 21.32 | $5.42 | 358400 |
| 2024-07-23 | 20.67 | $5.41 | 333600 |
| 2024-07-22 | 19.49 | $5.46 | 257500 |
| 2024-07-19 | 17.86 | $5.52 | 2.6M |
| 2024-07-18 | 16.15 | $5.39 | 495800 |
| 2024-07-17 | 14.77 | $5.36 | 448437 |
| 2024-07-16 | 13.68 | $5.30 | 733203 |
| 2024-07-15 | 12.53 | $5.31 | 706204 |
| 2024-07-12 | 11.87 | $5.21 | 192700 |
| 2024-07-11 | 11.80 | $5.18 | 205508 |
| 2024-07-10 | 12.31 | $5.14 | 153900 |
| 2024-07-09 | 12.29 | $5.12 | 176027 |
| 2024-07-08 | 12.12 | $5.11 | 154600 |
| 2024-07-05 | 12.04 | $5.15 | 131343 |
| 2024-07-03 | 12.19 | $5.16 | 138831 |
| 2024-07-02 | 12.59 | $5.18 | 262183 |
| 2024-07-01 | 12.87 | $5.10 | 445308 |
| 2024-06-28 | 13.04 | $5.14 | 311016 |
| 2024-06-27 | 13.67 | $5.17 | 80000 |
| 2024-06-26 | 14.32 | $5.16 | 130918 |
| 2024-06-25 | 15.03 | $5.18 | 205900 |
| 2024-06-24 | 15.78 | $5.16 | 132600 |
| 2024-06-21 | 16.21 | $5.17 | 129326 |
| 2024-06-20 | 16.54 | $5.14 | 187838 |
| 2024-06-18 | 16.89 | $5.13 | 130000 |
| 2024-06-17 | 16.77 | $5.11 | 283013 |
| 2024-06-14 | 16.09 | $5.06 | 190812 |
| 2024-06-13 | 15.38 | $5.11 | 112300 |
| 2024-06-12 | 14.94 | $5.12 | 120800 |
| 2024-06-11 | 14.57 | $5.11 | 158413 |
| 2024-06-10 | 13.77 | $5.11 | 177200 |
| 2024-06-07 | 12.93 | $5.13 | 150500 |
| 2024-06-06 | 12.20 | $5.14 | 257300 |
| 2024-06-05 | 11.42 | $5.17 | 259600 |
| 2024-06-04 | 10.60 | $5.13 | 257400 |
| 2024-06-03 | 9.88 | $5.16 | 126650 |
| 2024-05-31 | 9.11 | $5.15 | 248700 |
| 2024-05-30 | 9.54 | $5.12 | 207500 |
| 2024-05-29 | 9.42 | $5.12 | 179400 |
| 2024-05-28 | 9.49 | $5.16 | 143134 |
| 2024-05-24 | 9.98 | $5.16 | 205700 |
| 2024-05-23 | 10.50 | $5.17 | 214727 |
| 2024-05-22 | 11.05 | $5.23 | 138442 |
| 2024-05-21 | 10.94 | $5.24 | 138300 |
| 2024-05-20 | 10.82 | $5.22 | 159344 |
| 2024-05-17 | 10.88 | $5.19 | 223025 |
| 2024-05-16 | 11.14 | $5.21 | 261700 |
| 2024-05-15 | 11.19 | $5.22 | 213700 |
| 2024-05-14 | 11.02 | $5.19 | 203500 |
| 2024-05-13 | 11.01 | $5.15 | 133300 |
| 2024-05-10 | 11.37 | $5.17 | 121423 |
| 2024-05-09 | 11.85 | $5.17 | 224433 |
| 2024-05-08 | 12.35 | $5.15 | 128000 |
| 2024-05-07 | 12.84 | $5.13 | 246600 |
| 2024-05-06 | 13.36 | $5.13 | 197100 |
| 2024-05-03 | 13.90 | $5.13 | 277718 |
| 2024-05-02 | 14.47 | $5.09 | 239249 |
| 2024-05-01 | 14.43 | $5.06 | 367522 |
| 2024-04-30 | 14.30 | $5.13 | 240514 |
| 2024-04-29 | 14.86 | $5.20 | 209814 |
| 2024-04-26 | 15.47 | $5.24 | 271790 |
| 2024-04-25 | 15.92 | $5.21 | 714434 |
| 2024-04-24 | 16.66 | $5.18 | 257800 |
| 2024-04-23 | 16.83 | $5.20 | 301237 |
| 2024-04-22 | 17.18 | $5.14 | 266000 |
| 2024-04-19 | 17.96 | $5.00 | 192438 |
| 2024-04-18 | 17.67 | $5.01 | 86500 |
| 2024-04-17 | 17.21 | $5.01 | 87400 |
| 2024-04-16 | 16.29 | $5.00 | 258500 |
| 2024-04-15 | 15.32 | $5.01 | 388920 |
| 2024-04-12 | 14.29 | $5.04 | 134611 |
| 2024-04-11 | 13.58 | $5.11 | 297918 |
| 2024-04-10 | 13.46 | $5.13 | 296843 |
| 2024-04-09 | 13.55 | $5.14 | 259500 |
| 2024-04-08 | 13.75 | $5.16 | 227100 |
| 2024-04-05 | 13.69 | $5.15 | 147500 |
| 2024-04-04 | 13.63 | $5.14 | 220200 |
| 2024-04-03 | 13.77 | $5.17 | 205831 |
| 2024-04-02 | 13.78 | $5.15 | 303621 |
| 2024-04-01 | 14.41 | $5.23 | 188648 |
| 2024-03-28 | 14.20 | $5.30 | 402501 |
| 2024-03-27 | 13.11 | $5.27 | 207200 |
| 2024-03-26 | 12.49 | $5.26 | 361700 |
| 2024-03-25 | 12.07 | $5.22 | 129300 |
| 2024-03-22 | 11.90 | $5.25 | 139100 |
| 2024-03-21 | 11.53 | $5.25 | 227805 |
| 2024-03-20 | 10.95 | $5.24 | 296800 |
| 2024-03-19 | 10.34 | $5.22 | 161046 |
| 2024-03-18 | 9.71 | $5.22 | 240200 |
| 2024-03-15 | 9.04 | $5.19 | 253600 |
| 2024-03-14 | 8.89 | $5.14 | 136500 |
| 2024-03-13 | 8.74 | $5.16 | 206400 |
| 2024-03-12 | 8.10 | $5.18 | 325805 |
| 2024-03-11 | 7.54 | $5.12 | 138100 |
| 2024-03-08 | 7.85 | $5.09 | 245700 |
| 2024-03-07 | 8.18 | $5.14 | 209012 |
| 2024-03-06 | 8.05 | $5.11 | 137036 |
| 2024-03-05 | 8.44 | $5.09 | 263115 |
| 2024-03-04 | 8.85 | $5.10 | 94000 |
| 2024-03-01 | 8.96 | $5.12 | 118100 |
| 2024-02-29 | 9.08 | $5.10 | 161601 |
| 2024-02-28 | 9.48 | $5.10 | 154046 |
| 2024-02-27 | 9.91 | $5.14 | 160938 |
| 2024-02-26 | 10.36 | $5.09 | 137900 |
| 2024-02-23 | 10.83 | $5.12 | 121220 |
| 2024-02-22 | 11.08 | $5.10 | 120700 |
| 2024-02-21 | 11.34 | $5.10 | 118800 |
| 2024-02-20 | 11.76 | $5.09 | 218343 |
| 2024-02-16 | 11.93 | $5.06 | 166938 |
| 2024-02-15 | 12.11 | $5.07 | 182841 |
| 2024-02-14 | 12.41 | $5.05 | 243733 |
| 2024-02-13 | 12.60 | $5.05 | 416300 |
| 2024-02-12 | 12.80 | $5.12 | 223736 |
| 2024-02-09 | 12.71 | $5.11 | 151400 |
| 2024-02-08 | 12.85 | $5.11 | 253530 |
| 2024-02-07 | 13.24 | $5.08 | 189700 |
| 2024-02-06 | 13.89 | $5.06 | 201822 |
| 2024-02-05 | 14.40 | $5.04 | 177740 |
| 2024-02-02 | 14.80 | $5.04 | 197940 |
| 2024-02-01 | 15.33 | $5.06 | 234525 |
| 2024-01-31 | 15.90 | $5.05 | 420800 |
| 2024-01-30 | 16.60 | $5.11 | 196500 |
| 2024-01-29 | 16.72 | $5.14 | 188700 |
| 2024-01-26 | 16.85 | $5.12 | 302202 |
| 2024-01-25 | 16.99 | $5.13 | 187100 |
| 2024-01-24 | 16.87 | $5.13 | 161322 |
| 2024-01-23 | 16.46 | $5.12 | 188300 |
| 2024-01-22 | 16.21 | $5.11 | 178000 |
| 2024-01-19 | 16.12 | $5.09 | 119700 |
| 2024-01-18 | 15.77 | $5.13 | 219200 |
| 2024-01-17 | 15.12 | $5.11 | 420449 |
| 2024-01-16 | 14.68 | $5.07 | 168214 |
| 2024-01-12 | 14.22 | $5.12 | 195651 |
| 2024-01-11 | 13.20 | $5.10 | 307800 |
| 2024-01-10 | 12.26 | $5.07 | 227600 |
| 2024-01-09 | 11.50 | $5.04 | 396543 |
| 2024-01-08 | 10.86 | $5.00 | 213346 |
| 2024-01-05 | 10.43 | $4.97 | 199100 |
| 2024-01-04 | 10.35 | $4.93 | 402400 |
| 2024-01-03 | 10.66 | $4.90 | 138306 |
| 2024-01-02 | 11.00 | $4.96 | 154700 |
| 2023-12-29 | 11.00 | $4.97 | 233840 |
| 2023-12-28 | 10.50 | $4.99 | 351600 |
| 2023-12-27 | 10.24 | $5.01 | 316705 |
| 2023-12-26 | 9.84 | $5.00 | 223000 |
| 2023-12-22 | 9.91 | $4.96 | 243934 |
| 2023-12-21 | 9.99 | $4.99 | 234000 |
| 2023-12-20 | 10.28 | $4.94 | 248832 |
| 2023-12-19 | 10.58 | $5.01 | 280233 |
| 2023-12-18 | 10.55 | $4.96 | 234700 |
| 2023-12-15 | 10.72 | $4.99 | 277200 |
| 2023-12-14 | 10.78 | $5.00 | 348740 |
| 2023-12-13 | 10.85 | $4.97 | 344821 |
| 2023-12-12 | 11.10 | $4.90 | 218300 |
| 2023-12-11 | 11.43 | $4.91 | 144300 |
| 2023-12-08 | 11.68 | $4.89 | 148200 |
| 2023-12-07 | 12.12 | $4.93 | 261824 |
| 2023-12-06 | 12.64 | $4.91 | 333300 |
| 2023-12-05 | 13.23 | $4.91 | 259341 |
| 2023-12-04 | 13.66 | $4.87 | 332281 |
| 2023-12-01 | 14.19 | $4.92 | 249819 |
| 2023-11-30 | 14.86 | $4.95 | 208412 |
| 2023-11-29 | 15.18 | $4.95 | 193912 |
| 2023-11-28 | 15.68 | $4.92 | 149600 |
| 2023-11-27 | 16.30 | $4.92 | 217848 |
| 2023-11-24 | 17.11 | $4.93 | 102900 |
| 2023-11-22 | 17.80 | $4.89 | 401237 |
| 2023-11-21 | 18.68 | $4.86 | 249209 |
| 2023-11-20 | 19.47 | $4.87 | 294400 |
| 2023-11-17 | 20.13 | $4.82 | 247800 |
| 2023-11-16 | 20.66 | $4.82 | 935200 |
| 2023-11-15 | 21.22 | $4.89 | 321700 |
| 2023-11-14 | 21.94 | $4.90 | 211600 |
| 2023-11-13 | 22.93 | $4.87 | 112735 |
| 2023-11-10 | 23.87 | $4.84 | 267349 |
| 2023-11-09 | 24.76 | $4.76 | 214700 |
| 2023-11-08 | 25.24 | $4.78 | 895000 |
| 2023-11-07 | 25.74 | $4.83 | 191401 |
| 2023-11-06 | 26.78 | $4.85 | 221000 |
| 2023-11-03 | 28.16 | $4.88 | 229200 |
| 2023-11-02 | 29.34 | $4.92 | 307614 |
| 2023-11-01 | 30.74 | $4.79 | 364300 |
| 2023-10-31 | 31.29 | $4.75 | 323831 |
| 2023-10-30 | 31.34 | $4.70 | 204521 |
| 2023-10-27 | 30.67 | $4.66 | 192623 |
| 2023-10-26 | 29.81 | $4.68 | 302420 |
| 2023-10-25 | 28.91 | $4.70 | 223224 |
| 2023-10-24 | 28.18 | $4.74 | 235200 |
| 2023-10-23 | 27.53 | $4.75 | 225100 |
| 2023-10-20 | 26.91 | $4.77 | 154408 |
| 2023-10-19 | 26.51 | $4.81 | 179425 |
| 2023-10-18 | 26.29 | $4.85 | 160920 |
| 2023-10-17 | 26.36 | $4.87 | 313137 |
| 2023-10-16 | 26.59 | $4.88 | 223000 |
| 2023-10-13 | 26.71 | $4.80 | 146102 |
| 2023-10-12 | 26.45 | $4.80 | 176641 |
| 2023-10-11 | 26.17 | $4.84 | 193700 |
| 2023-10-10 | 26.02 | $4.82 | 133500 |
| 2023-10-09 | 25.34 | $4.79 | 120000 |
| 2023-10-06 | 24.21 | $4.76 | 206300 |
| 2023-10-05 | 22.74 | $4.74 | 519000 |
| 2023-10-04 | 20.74 | $4.74 | 520100 |
| 2023-10-03 | 19.09 | $4.76 | 186628 |
| 2023-10-02 | 17.56 | $4.81 | 280041 |
| 2023-09-29 | 16.29 | $4.90 | 359638 |
| 2023-09-28 | 15.95 | $4.90 | 492335 |
| 2023-09-27 | 15.41 | $4.94 | 297700 |
| 2023-09-26 | 14.94 | $4.94 | 350000 |
| 2023-09-25 | 14.46 | $4.98 | 148209 |
| 2023-09-22 | 14.54 | $5.01 | 227700 |
| 2023-09-21 | 14.89 | $4.98 | 131800 |
| 2023-09-20 | 15.10 | $5.02 | 194837 |
| 2023-09-19 | 15.89 | $5.01 | 177700 |
| 2023-09-18 | 16.40 | $5.01 | 210813 |
| 2023-09-15 | 16.78 | $4.96 | 466900 |
| 2023-09-14 | 16.81 | $4.98 | 299000 |
| 2023-09-13 | 16.84 | $4.95 | 143304 |
| 2023-09-12 | 16.88 | $4.97 | 311818 |
| 2023-09-11 | 16.92 | $4.97 | 215715 |
| 2023-09-08 | 17.32 | $4.99 | 176410 |
| 2023-09-07 | 17.59 | $4.97 | 133700 |
| 2023-09-06 | 17.88 | $4.98 | 186100 |
| 2023-09-05 | 18.41 | $5.03 | 147643 |
| 2023-09-01 | 19.12 | $5.06 | 114200 |
| 2023-08-31 | 19.73 | $5.08 | 241014 |
| 2023-08-30 | 19.72 | $5.14 | 208703 |
| 2023-08-29 | 19.36 | $5.13 | 177524 |
| 2023-08-28 | 19.09 | $5.09 | 71814 |
| 2023-08-25 | 19.14 | $5.08 | 95702 |
| 2023-08-24 | 19.32 | $5.04 | 145647 |
| 2023-08-23 | 19.50 | $5.10 | 73200 |
| 2023-08-22 | 19.93 | $5.03 | 108029 |
| 2023-08-21 | 20.90 | $5.06 | 110158 |
| 2023-08-18 | 21.92 | $5.03 | 64305 |
| 2023-08-17 | 22.88 | $5.03 | 115900 |
| 2023-08-16 | 24.02 | $5.05 | 187768 |
| 2023-08-15 | 25.22 | $5.05 | 173142 |
| 2023-08-14 | 26.35 | $5.12 | 130517 |
| 2023-08-11 | 26.98 | $5.10 | 201900 |
| 2023-08-10 | 27.64 | $5.13 | 157900 |
| 2023-08-09 | 28.34 | $5.07 | 244012 |
| 2023-08-08 | 29.51 | $5.08 | 233207 |
| 2023-08-07 | 30.75 | $5.11 | 317417 |
| 2023-08-04 | 31.79 | $5.07 | 311325 |
| 2023-08-03 | 32.89 | $5.10 | 318200 |
| 2023-08-02 | 34.24 | $5.10 | 345900 |
| 2023-08-01 | 35.55 | $5.13 | 189800 |
| 2023-07-31 | 36.30 | $5.21 | 233043 |
| 2023-07-28 | 36.01 | $5.23 | 230704 |
| 2023-07-27 | 35.85 | $5.16 | 336843 |
| 2023-07-26 | 35.75 | $5.20 | 90100 |
| 2023-07-25 | 35.13 | $5.21 | 95700 |
| 2023-07-24 | 34.47 | $5.19 | 209100 |
| 2023-07-21 | 33.84 | $5.18 | 184532 |
| 2023-07-20 | 33.18 | $5.17 | 239200 |
| 2023-07-19 | 32.66 | $5.16 | 164600 |
| 2023-07-18 | 32.18 | $5.14 | 279100 |
| 2023-07-17 | 31.86 | $5.13 | 370800 |
| 2023-07-14 | 31.53 | $5.13 | 224000 |
| 2023-07-13 | 30.90 | $5.19 | 153500 |
| 2023-07-12 | 29.78 | $5.16 | 137600 |
| 2023-07-11 | 28.61 | $5.11 | 112100 |
| 2023-07-10 | 27.68 | $5.11 | 180200 |
| 2023-07-07 | 26.87 | $5.08 | 423743 |
| 2023-07-06 | 25.72 | $5.17 | 246600 |
| 2023-07-05 | 24.84 | $5.20 | 255000 |
| 2023-07-03 | 23.77 | $5.23 | 231526 |
| 2023-06-30 | 22.65 | $5.14 | 234700 |
| 2023-06-29 | 21.75 | $5.14 | 206541 |
| 2023-06-28 | 21.08 | $5.09 | 158900 |
| 2023-06-27 | 20.58 | $5.08 | 171502 |
| 2023-06-26 | 20.06 | $5.08 | 150147 |
| 2023-06-23 | 19.90 | $5.08 | 111746 |
| 2023-06-22 | 19.72 | $5.08 | 78500 |
| 2023-06-21 | 19.42 | $5.10 | 102907 |
| 2023-06-20 | 19.09 | $5.10 | 111136 |
| 2023-06-16 | 18.51 | $5.15 | 184615 |
| 2023-06-15 | 17.66 | $5.10 | 200900 |
| 2023-06-14 | 17.30 | $5.05 | 149359 |
| 2023-06-13 | 16.99 | $5.07 | 178100 |
| 2023-06-12 | 16.74 | $5.05 | 159500 |
| 2023-06-09 | 16.63 | $5.02 | 117422 |
| 2023-06-08 | 16.59 | $5.05 | 199428 |
| 2023-06-07 | 16.54 | $5.00 | 232202 |
| 2023-06-06 | 16.70 | $5.03 | 192100 |
| 2023-06-05 | 16.78 | $4.99 | 90106 |
| 2023-06-02 | 16.87 | $5.00 | 186000 |
| 2023-06-01 | 17.43 | $4.92 | 171900 |
| 2023-05-31 | 17.15 | $4.92 | 191600 |
| 2023-05-30 | 17.10 | $4.98 | 115831 |
| 2023-05-26 | 17.49 | $5.01 | 146700 |
| 2023-05-25 | 17.26 | $5.00 | 215000 |
| 2023-05-24 | 17.12 | $5.03 | 171115 |
| 2023-05-23 | 17.14 | $5.02 | 230021 |
| 2023-05-22 | 17.25 | $5.08 | 128400 |
| 2023-05-19 | 17.46 | $5.09 | 125200 |
| 2023-05-18 | 18.05 | $5.08 | 220700 |
| 2023-05-17 | 18.20 | $5.12 | 118800 |
| 2023-05-16 | 18.36 | $5.12 | 149016 |
| 2023-05-15 | 19.00 | $5.16 | 193590 |
| 2023-05-12 | 19.55 | $5.10 | 86201 |
| 2023-05-11 | 19.79 | $5.10 | 147400 |
| 2023-05-10 | 19.92 | $5.10 | 172900 |
| 2023-05-09 | 20.14 | $5.09 | 110822 |
| 2023-05-08 | 20.02 | $5.07 | 243905 |
| 2023-05-05 | 19.77 | $5.07 | 131400 |
| 2023-05-04 | 19.65 | $5.04 | 163600 |
| 2023-05-03 | 19.30 | $5.06 | 156600 |
| 2023-05-02 | 19.21 | $5.09 | 155400 |
| 2023-05-01 | 19.20 | $5.16 | 116935 |
| 2023-04-28 | 19.66 | $5.18 | 247587 |
| 2023-04-27 | 20.31 | $5.17 | 307123 |
| 2023-04-26 | 20.80 | $5.14 | 198342 |
| 2023-04-25 | 20.88 | $5.11 | 169800 |
| 2023-04-24 | 20.96 | $5.17 | 271725 |
| 2023-04-21 | 21.43 | $5.14 | 132200 |
| 2023-04-20 | 21.83 | $5.17 | 145341 |
| 2023-04-19 | 22.14 | $5.13 | 114408 |
| 2023-04-18 | 22.62 | $5.17 | 194914 |
| 2023-04-17 | 23.28 | $5.15 | 184100 |
| 2023-04-14 | 23.78 | $5.13 | 237535 |
| 2023-04-13 | 24.31 | $5.17 | 127224 |
| 2023-04-12 | 25.22 | $5.15 | 108400 |
| 2023-04-11 | 26.01 | $5.13 | 135901 |
| 2023-04-10 | 26.76 | $5.11 | 196118 |
| 2023-04-06 | 27.28 | $5.11 | 237433 |
| 2023-04-05 | 27.83 | $5.04 | 461207 |
| 2023-04-04 | 27.87 | $5.05 | 450000 |
| 2023-04-03 | 28.09 | $5.07 | 269500 |
| 2023-03-31 | 28.42 | $5.10 | 347847 |
| 2023-03-30 | 28.89 | $5.08 | 181600 |
| 2023-03-29 | 29.13 | $5.06 | 203439 |
| 2023-03-28 | 29.11 | $5.00 | 196736 |
| 2023-03-27 | 28.64 | $5.02 | 276512 |
| 2023-03-24 | 28.14 | $4.94 | 271145 |
| 2023-03-23 | 27.04 | $4.96 | 224749 |
| 2023-03-22 | 25.99 | $4.99 | 242325 |
| 2023-03-21 | 24.99 | $5.01 | 249200 |
| 2023-03-20 | 23.93 | $4.96 | 242915 |
| 2023-03-17 | 22.15 | $4.91 | 213318 |
| 2023-03-16 | 20.27 | $5.03 | 474109 |
| 2023-03-15 | 18.33 | $4.97 | 864535 |
| 2023-03-14 | 16.35 | $5.08 | 357511 |
| 2023-03-13 | 14.49 | $5.03 | 616131 |
| 2023-03-10 | 12.53 | $5.18 | 172508 |
| 2023-03-09 | 11.59 | $5.22 | 202044 |
| 2023-03-08 | 10.83 | $5.31 | 128721 |
| 2023-03-07 | 10.34 | $5.26 | 170547 |
| 2023-03-06 | 9.89 | $5.31 | 248235 |
| 2023-03-03 | 9.67 | $5.33 | 222300 |
| 2023-03-02 | 9.45 | $5.29 | 355533 |
| 2023-03-01 | 8.66 | $5.31 | 261816 |
| 2023-02-28 | 7.96 | $5.35 | 326200 |
| 2023-02-27 | 7.59 | $5.41 | 126224 |
| 2023-02-24 | 7.56 | $5.35 | 193400 |
| 2023-02-23 | 7.44 | $5.45 | 177900 |
| 2023-02-22 | 7.82 | $5.45 | 284803 |
| 2023-02-21 | 8.08 | $5.42 | 221300 |
| 2023-02-17 | 8.27 | $5.45 | 125500 |
| 2023-02-16 | 8.70 | $5.46 | 281200 |
| 2023-02-15 | 9.15 | $5.46 | 240100 |
| 2023-02-14 | 9.55 | $5.44 | 182214 |
| 2023-02-13 | 9.99 | $5.49 | 265743 |
| 2023-02-10 | 10.51 | $5.40 | 173328 |
| 2023-02-09 | 10.56 | $5.43 | 182100 |
| 2023-02-08 | 10.62 | $5.39 | 139535 |
| 2023-02-07 | 10.46 | $5.38 | 135130 |
| 2023-02-06 | 10.21 | $5.33 | 401200 |
| 2023-02-03 | 9.89 | $5.38 | 461239 |
| 2023-02-02 | 9.92 | $5.50 | 193300 |
| 2023-02-01 | 10.18 | $5.48 | 326300 |
| 2023-01-31 | 10.65 | $5.50 | 200925 |
| 2023-01-30 | 10.56 | $5.47 | 214300 |
| 2023-01-27 | 10.60 | $5.53 | 243316 |
| 2023-01-26 | 10.63 | $5.45 | 371548 |
| 2023-01-25 | 11.14 | $5.39 | 280012 |
| 2023-01-24 | 11.71 | $5.48 | 404400 |
| 2023-01-23 | 12.31 | $5.48 | 203933 |
| 2023-01-20 | 11.72 | $5.42 | 210900 |
| 2023-01-19 | 11.60 | $5.35 | 181300 |
| 2023-01-18 | 11.75 | $5.38 | 276737 |
| 2023-01-17 | 11.64 | $5.42 | 205000 |
| 2023-01-13 | 11.53 | $5.38 | 127115 |
| 2023-01-12 | 11.69 | $5.40 | 165200 |
| 2023-01-11 | 11.77 | $5.38 | 292300 |
| 2023-01-10 | 11.85 | $5.34 | 257800 |
| 2023-01-09 | 12.19 | $5.39 | 97700 |
| 2023-01-06 | 12.25 | $5.39 | 85047 |
| 2023-01-05 | 12.86 | $5.28 | 246100 |
| 2023-01-04 | 13.19 | $5.36 | 227400 |
| 2023-01-03 | 13.78 | $5.38 | 262600 |
| 2022-12-30 | 14.15 | $5.41 | 962442 |
| 2022-12-29 | 14.77 | $5.23 | 265202 |
| 2022-12-28 | 14.40 | $5.22 | 207200 |
| 2022-12-27 | 14.01 | $5.22 | 242600 |
| 2022-12-23 | 13.60 | $5.27 | 160904 |
| 2022-12-22 | 13.37 | $5.22 | 548300 |
| 2022-12-21 | 13.12 | $5.31 | 553900 |
| 2022-12-20 | 13.35 | $5.24 | 514903 |
| 2022-12-19 | 13.58 | $5.30 | 166204 |
| 2022-12-16 | 14.29 | $5.34 | 284218 |
| 2022-12-15 | 14.95 | $5.31 | 303800 |
| 2022-12-14 | 15.57 | $5.35 | 262137 |
| 2022-12-13 | 16.34 | $5.39 | 349112 |
| 2022-12-12 | 16.57 | $5.38 | 133000 |
| 2022-12-09 | 17.37 | $5.32 | 312300 |
| 2022-12-08 | 18.21 | $5.41 | 350100 |
| 2022-12-07 | 18.62 | $5.42 | 253635 |
| 2022-12-06 | 18.87 | $5.41 | 310372 |
| 2022-12-05 | 19.12 | $5.45 | 141934 |
| 2022-12-02 | 19.11 | $5.49 | 146729 |
| 2022-12-01 | 19.00 | $5.52 | 212828 |
| 2022-11-30 | 18.60 | $5.53 | 204900 |
| 2022-11-29 | 18.18 | $5.43 | 271504 |
| 2022-11-28 | 18.21 | $5.43 | 127245 |
| 2022-11-25 | 18.05 | $5.48 | 60636 |
| 2022-11-23 | 17.29 | $5.49 | 153500 |
| 2022-11-22 | 16.49 | $5.45 | 155343 |
| 2022-11-21 | 15.91 | $5.42 | 144304 |
| 2022-11-18 | 15.42 | $5.43 | 322056 |
| 2022-11-17 | 14.81 | $5.37 | 570100 |
| 2022-11-16 | 14.57 | $5.32 | 480035 |
| 2022-11-15 | 14.57 | $5.28 | 379742 |
| 2022-11-14 | 14.63 | $5.23 | 122447 |
| 2022-11-11 | 15.10 | $5.28 | 263112 |
| 2022-11-10 | 15.35 | $5.34 | 233433 |
| 2022-11-09 | 15.62 | $5.15 | 176836 |
| 2022-11-08 | 15.99 | $5.24 | 193900 |
| 2022-11-07 | 16.70 | $5.23 | 274200 |
| 2022-11-04 | 17.17 | $5.22 | 125939 |
| 2022-11-03 | 17.68 | $5.16 | 154319 |
| 2022-11-02 | 17.85 | $5.15 | 459300 |
| 2022-11-01 | 18.10 | $5.17 | 425002 |
| 2022-10-31 | 18.57 | $5.22 | 181700 |
| 2022-10-28 | 19.44 | $5.23 | 231647 |
| 2022-10-27 | 20.27 | $5.17 | 123717 |
| 2022-10-26 | 20.98 | $5.18 | 133028 |
| 2022-10-25 | 21.65 | $5.19 | 298678 |
| 2022-10-24 | 22.29 | $5.10 | 225148 |
| 2022-10-21 | 22.48 | $5.09 | 241614 |
| 2022-10-20 | 22.33 | $5.00 | 280140 |
| 2022-10-19 | 22.23 | $5.06 | 177624 |
| 2022-10-18 | 22.44 | $5.14 | 138800 |
| 2022-10-17 | 23.04 | $5.09 | 192213 |
| 2022-10-14 | 23.16 | $5.03 | 250212 |
| 2022-10-13 | 23.19 | $5.05 | 351800 |
| 2022-10-12 | 22.86 | $5.02 | 456909 |
| 2022-10-11 | 22.72 | $4.96 | 283325 |
| 2022-10-10 | 22.30 | $5.00 | 196000 |
| 2022-10-07 | 21.96 | $5.02 | 221400 |
| 2022-10-06 | 21.60 | $5.09 | 160010 |
| 2022-10-05 | 21.80 | $5.16 | 271746 |
| 2022-10-04 | 22.14 | $5.20 | 350843 |
| 2022-10-03 | 22.50 | $5.04 | 193537 |
| 2022-09-30 | 21.57 | $5.00 | 480432 |
| 2022-09-29 | 20.60 | $5.04 | 314111 |
| 2022-09-28 | 19.72 | $5.10 | 456500 |
| 2022-09-27 | 18.88 | $5.03 | 989643 |
| 2022-09-26 | 17.48 | $5.04 | 241404 |
| 2022-09-23 | 16.01 | $5.07 | 532400 |
| 2022-09-22 | 14.67 | $5.16 | 183600 |
| 2022-09-21 | 13.66 | $5.18 | 224200 |
| 2022-09-20 | 12.81 | $5.26 | 169000 |
| 2022-09-19 | 12.19 | $5.33 | 163800 |
| 2022-09-16 | 11.73 | $5.30 | 229600 |
| 2022-09-15 | 11.14 | $5.31 | 214936 |
| 2022-09-14 | 10.77 | $5.38 | 116500 |
| 2022-09-13 | 10.62 | $5.34 | 178739 |
| 2022-09-12 | 10.48 | $5.45 | 268500 |
| 2022-09-09 | 11.02 | $5.44 | 78321 |
| 2022-09-08 | 11.36 | $5.34 | 265400 |
| 2022-09-07 | 11.08 | $5.34 | 258937 |
| 2022-09-06 | 10.60 | $5.30 | 146316 |
| 2022-09-02 | 10.15 | $5.35 | 82120 |
| 2022-09-01 | 10.02 | $5.37 | 155414 |
| 2022-08-31 | 9.94 | $5.45 | 181129 |
| 2022-08-30 | 10.46 | $5.44 | 161454 |
| 2022-08-29 | 11.00 | $5.52 | 81300 |
| 2022-08-26 | 11.08 | $5.50 | 182400 |
| 2022-08-25 | 11.31 | $5.60 | 228811 |
| 2022-08-24 | 11.87 | $5.52 | 214260 |
| 2022-08-23 | 12.12 | $5.56 | 247800 |
| 2022-08-22 | 12.46 | $5.55 | 213300 |
| 2022-08-19 | 12.81 | $5.61 | 149800 |
| 2022-08-18 | 13.25 | $5.64 | 122200 |
| 2022-08-17 | 13.45 | $5.64 | 267700 |
| 2022-08-16 | 13.66 | $5.72 | 223100 |
| 2022-08-15 | 13.26 | $5.70 | 199676 |
| 2022-08-12 | 12.84 | $5.68 | 91400 |
| 2022-08-11 | 12.65 | $5.65 | 107809 |
| 2022-08-10 | 12.50 | $5.61 | 129300 |
| 2022-08-09 | 12.61 | $5.53 | 93216 |
| 2022-08-08 | 13.00 | $5.51 | 235237 |
| 2022-08-05 | 13.41 | $5.53 | 165043 |
| 2022-08-04 | 13.91 | $5.57 | 122100 |
| 2022-08-03 | 14.62 | $5.57 | 134009 |
| 2022-08-02 | 15.37 | $5.53 | 223600 |
| 2022-08-01 | 16.13 | $5.56 | 229305 |
| 2022-07-29 | 16.83 | $5.64 | 180106 |
| 2022-07-28 | 17.04 | $5.65 | 170539 |
| 2022-07-27 | 17.45 | $5.63 | 286200 |
| 2022-07-26 | 17.94 | $5.48 | 136903 |
| 2022-07-25 | 18.21 | $5.49 | 142300 |
| 2022-07-22 | 18.50 | $5.44 | 307836 |
| 2022-07-21 | 18.80 | $5.50 | 271419 |
| 2022-07-20 | 19.30 | $5.51 | 116293 |
| 2022-07-19 | 20.16 | $5.52 | 122243 |
| 2022-07-18 | 20.99 | $5.48 | 167700 |
| 2022-07-15 | 21.86 | $5.46 | 132700 |
| 2022-07-14 | 22.28 | $5.41 | 162900 |
| 2022-07-13 | 22.49 | $5.45 | 194800 |
| 2022-07-12 | 23.05 | $5.45 | 164300 |
| 2022-07-11 | 23.76 | $5.50 | 208920 |
| 2022-07-08 | 24.21 | $5.45 | 160833 |
| 2022-07-07 | 24.69 | $5.48 | 60600 |
| 2022-07-06 | 24.90 | $5.43 | 152200 |
| 2022-07-05 | 24.97 | $5.44 | 144049 |
| 2022-07-01 | 25.04 | $5.50 | 117800 |
| 2022-06-30 | 25.35 | $5.50 | 199100 |
| 2022-06-29 | 25.60 | $5.50 | 173646 |
| 2022-06-28 | 25.99 | $5.46 | 125844 |
| 2022-06-27 | 26.41 | $5.48 | 216339 |
| 2022-06-24 | 26.60 | $5.46 | 146414 |
| 2022-06-23 | 26.49 | $5.37 | 183500 |
| 2022-06-22 | 25.89 | $5.31 | 149614 |
| 2022-06-21 | 24.83 | $5.28 | 140003 |
| 2022-06-17 | 23.82 | $5.23 | 282100 |
| 2022-06-16 | 22.68 | $5.26 | 345044 |
| 2022-06-15 | 21.62 | $5.42 | 329600 |
| 2022-06-14 | 20.84 | $5.38 | 311600 |
| 2022-06-13 | 20.05 | $5.44 | 307223 |
| 2022-06-10 | 19.34 | $5.56 | 318600 |
| 2022-06-09 | 19.15 | $5.67 | 177600 |
| 2022-06-08 | 19.44 | $5.74 | 306839 |
| 2022-06-07 | 19.85 | $5.72 | 147300 |
| 2022-06-06 | 20.22 | $5.68 | 213216 |
| 2022-06-03 | 20.43 | $5.66 | 212700 |
| 2022-06-02 | 20.64 | $5.74 | 143600 |
| 2022-06-01 | 21.00 | $5.69 | 283901 |
| 2022-05-31 | 21.37 | $5.82 | 360700 |
| 2022-05-27 | 22.00 | $5.88 | 187607 |
| 2022-05-26 | 22.61 | $5.83 | 311827 |
| 2022-05-25 | 23.49 | $5.70 | 263324 |
| 2022-05-24 | 24.24 | $5.64 | 379430 |
| 2022-05-23 | 24.70 | $5.62 | 272300 |
| 2022-05-20 | 24.91 | $5.51 | 264500 |
| 2022-05-19 | 24.92 | $5.53 | 213145 |
| 2022-05-18 | 25.10 | $5.57 | 313700 |
| 2022-05-17 | 25.57 | $5.73 | 213217 |
| 2022-05-16 | 26.42 | $5.59 | 138912 |
| 2022-05-13 | 26.35 | $5.55 | 143200 |
| 2022-05-12 | 26.12 | $5.49 | 288700 |
| 2022-05-11 | 25.44 | $5.48 | 169500 |
| 2022-05-10 | 25.11 | $5.53 | 231000 |
| 2022-05-09 | 24.49 | $5.49 | 152900 |
| 2022-05-06 | 23.83 | $5.62 | 230700 |
| 2022-05-05 | 23.49 | $5.66 | 221332 |
| 2022-05-04 | 23.38 | $5.76 | 209000 |
| 2022-05-03 | 23.37 | $5.68 | 111332 |
| 2022-05-02 | 22.64 | $5.66 | 206000 |
| 2022-04-29 | 21.87 | $5.75 | 178938 |
| 2022-04-28 | 21.70 | $5.81 | 162400 |
| 2022-04-27 | 21.69 | $5.73 | 146900 |
| 2022-04-26 | 21.30 | $5.74 | 171800 |
| 2022-04-25 | 20.89 | $5.85 | 163749 |
| 2022-04-22 | 20.56 | $5.82 | 228742 |
| 2022-04-21 | 20.48 | $5.84 | 252019 |
| 2022-04-20 | 20.63 | $5.88 | 249900 |
| 2022-04-19 | 21.03 | $5.87 | 370628 |
| 2022-04-18 | 21.12 | $5.86 | 143100 |
| 2022-04-14 | 21.12 | $5.85 | 161525 |
| 2022-04-13 | 21.18 | $5.88 | 159547 |
| 2022-04-12 | 21.35 | $5.82 | 254600 |
| 2022-04-11 | 21.53 | $5.78 | 236500 |
| 2022-04-08 | 21.72 | $5.87 | 139000 |
| 2022-04-07 | 22.11 | $5.83 | 198200 |
| 2022-04-06 | 22.32 | $5.79 | 225824 |
| 2022-04-05 | 22.55 | $5.86 | 250200 |
| 2022-04-04 | 23.16 | $5.86 | 339947 |
| 2022-04-01 | 23.69 | $5.85 | 318508 |
| 2022-03-31 | 24.24 | $5.86 | 377700 |
| 2022-03-30 | 25.10 | $5.92 | 175976 |
| 2022-03-29 | 26.20 | $5.93 | 215500 |
| 2022-03-28 | 27.36 | $5.85 | 172300 |
| 2022-03-25 | 28.10 | $5.81 | 226900 |
| 2022-03-24 | 28.69 | $5.79 | 199938 |
| 2022-03-23 | 29.36 | $5.80 | 212446 |
| 2022-03-22 | 30.10 | $5.87 | 128940 |
| 2022-03-21 | 31.12 | $5.83 | 220300 |
| 2022-03-18 | 32.19 | $5.81 | 150427 |
| 2022-03-17 | 32.87 | $5.82 | 219686 |
| 2022-03-16 | 33.58 | $5.70 | 241801 |
| 2022-03-15 | 33.79 | $5.60 | 247846 |
| 2022-03-14 | 33.20 | $5.48 | 320143 |
| 2022-03-11 | 32.59 | $5.60 | 236900 |
| 2022-03-10 | 32.35 | $5.64 | 124012 |
| 2022-03-09 | 31.76 | $5.67 | 143439 |
| 2022-03-08 | 31.28 | $5.64 | 292034 |
| 2022-03-07 | 30.78 | $5.65 | 177424 |
| 2022-03-04 | 30.27 | $5.77 | 150900 |
| 2022-03-03 | 30.01 | $5.77 | 205109 |
| 2022-03-02 | 29.85 | $5.85 | 202601 |
| 2022-03-01 | 29.32 | $5.77 | 232217 |
| 2022-02-28 | 28.77 | $5.90 | 219600 |
| 2022-02-25 | 28.48 | $5.90 | 203800 |
| 2022-02-24 | 28.06 | $5.76 | 344348 |
| 2022-02-23 | 26.75 | $5.71 | 229100 |
| 2022-02-22 | 25.83 | $5.70 | 228713 |
| 2022-02-18 | 24.86 | $5.89 | 204901 |
| 2022-02-17 | 24.25 | $5.83 | 402952 |
| 2022-02-16 | 23.61 | $5.98 | 277008 |
| 2022-02-15 | 23.23 | $5.99 | 178744 |
| 2022-02-14 | 22.96 | $5.89 | 348400 |
| 2022-02-11 | 22.29 | $5.95 | 435824 |
| 2022-02-10 | 21.75 | $6.01 | 496103 |
| 2022-02-09 | 21.46 | $6.07 | 291348 |
| 2022-02-08 | 21.35 | $6.01 | 181000 |
| 2022-02-07 | 20.97 | $5.99 | 255100 |
| 2022-02-04 | 20.58 | $6.05 | 146821 |
| 2022-02-03 | 20.34 | $6.04 | 164200 |
| 2022-02-02 | 20.19 | $6.18 | 172504 |
| 2022-02-01 | 20.41 | $6.21 | 302731 |
| 2022-01-31 | 20.64 | $6.12 | 344200 |
| 2022-01-28 | 20.44 | $6.03 | 363800 |
| 2022-01-27 | 19.62 | $5.90 | 273921 |
| 2022-01-26 | 18.69 | $5.92 | 244329 |
| 2022-01-25 | 17.87 | $5.93 | 199309 |
| 2022-01-24 | 16.48 | $5.92 | 652746 |
| 2022-01-21 | 14.83 | $5.91 | 481600 |
| 2022-01-20 | 14.17 | $6.15 | 265800 |
| 2022-01-19 | 14.88 | $6.22 | 524815 |
| 2022-01-18 | 15.12 | $6.19 | 332934 |
| 2022-01-14 | 15.43 | $6.26 | 306010 |
| 2022-01-13 | 15.68 | $6.20 | 265521 |
| 2022-01-12 | 15.60 | $6.28 | 314000 |
| 2022-01-11 | 15.23 | $6.19 | 284100 |
| 2022-01-10 | 15.36 | $6.13 | 318215 |
| 2022-01-07 | 16.05 | $6.14 | 268900 |
| 2022-01-06 | 16.50 | $6.11 | 269113 |
| 2022-01-05 | 17.05 | $6.10 | 422040 |
| 2022-01-04 | 17.63 | $6.16 | 374437 |
| 2022-01-03 | 17.60 | $6.22 | 309002 |
| 2021-12-31 | 17.36 | $6.21 | 231500 |
| 2021-12-30 | 17.18 | $6.21 | 390000 |
| 2021-12-29 | 16.79 | $6.30 | 536721 |
| 2021-12-28 | 15.64 | $6.29 | 410800 |
| 2021-12-27 | 14.43 | $6.29 | 560430 |
| 2021-12-23 | 13.16 | $6.29 | 1.6M |
| 2021-12-22 | 11.82 | $6.12 | 245500 |
| 2021-12-21 | 11.90 | $6.06 | 162804 |
| 2021-12-20 | 12.48 | $6.00 | 298700 |
| 2021-12-17 | 12.89 | $6.07 | 158900 |
| 2021-12-16 | 13.41 | $6.02 | 239019 |
| 2021-12-15 | 13.97 | $6.07 | 189200 |
| 2021-12-14 | 14.65 | $5.99 | 302200 |
| 2021-12-13 | 14.83 | $5.96 | 211646 |
| 2021-12-10 | 15.02 | $6.00 | 255100 |
| 2021-12-09 | 15.31 | $6.00 | 277938 |
| 2021-12-08 | 15.62 | $6.04 | 363047 |
| 2021-12-07 | 16.38 | $6.03 | 405414 |
| 2021-12-06 | 17.18 | $5.96 | 411000 |
| 2021-12-03 | 16.54 | $5.81 | 341771 |
| 2021-12-02 | 15.87 | $5.94 | 340700 |
| 2021-12-01 | 16.05 | $5.94 | 323100 |
| 2021-11-30 | 16.35 | $6.00 | 244200 |
| 2021-11-29 | 16.90 | $6.05 | 130031 |
| 2021-11-26 | 17.18 | $6.01 | 108300 |
| 2021-11-24 | 17.47 | $6.11 | 192200 |
| 2021-11-23 | 17.34 | $6.05 | 296000 |
| 2021-11-22 | 17.77 | $6.04 | 185739 |
| 2021-11-19 | 18.36 | $6.01 | 179500 |
| 2021-11-18 | 19.10 | $5.99 | 245500 |
| 2021-11-17 | 19.74 | $6.02 | 184513 |
| 2021-11-16 | 19.98 | $6.04 | 288800 |
| 2021-11-15 | 19.92 | $6.05 | 217202 |
| 2021-11-12 | 19.96 | $6.06 | 121536 |
| 2021-11-11 | 20.10 | $6.02 | 297200 |
| 2021-11-10 | 20.47 | $6.03 | 147700 |
| 2021-11-09 | 20.85 | $6.01 | 244826 |
| 2021-11-08 | 21.26 | $6.04 | 292800 |
| 2021-11-05 | 21.56 | $6.01 | 294132 |
| 2021-11-04 | 21.97 | $6.00 | 155905 |
| 2021-11-03 | 22.58 | $6.01 | 161110 |
| 2021-11-02 | 23.32 | $5.99 | 235247 |
| 2021-11-01 | 24.10 | $5.98 | 239610 |
| 2021-10-29 | 24.93 | $6.04 | 163200 |
| 2021-10-28 | 25.26 | $6.04 | 285100 |
| 2021-10-27 | 25.68 | $6.04 | 297028 |
| 2021-10-26 | 26.13 | $6.03 | 339613 |
| 2021-10-25 | 26.61 | $6.03 | 241943 |
| 2021-10-22 | 27.17 | $6.01 | 335500 |
| 2021-10-21 | 27.98 | $5.96 | 215040 |
| 2021-10-20 | 28.97 | $5.98 | 378124 |
| 2021-10-19 | 29.84 | $6.02 | 186704 |
| 2021-10-18 | 30.58 | $5.97 | 286500 |
| 2021-10-15 | 31.48 | $5.96 | 221205 |
| 2021-10-14 | 32.44 | $5.98 | 450717 |
| 2021-10-13 | 33.63 | $5.90 | 295337 |
| 2021-10-12 | 35.30 | $5.87 | 314600 |
| 2021-10-11 | 36.99 | $5.89 | 149036 |
| 2021-10-08 | 38.89 | $5.89 | 177735 |
| 2021-10-07 | 40.91 | $5.87 | 253200 |
| 2021-10-06 | 43.03 | $5.82 | 241742 |
| 2021-10-05 | 44.71 | $5.82 | 216700 |
| 2021-10-04 | 46.65 | $5.78 | 214725 |
| 2021-10-01 | 48.70 | $5.84 | 313806 |
| 2021-09-30 | 51.17 | $5.90 | 557500 |
| 2021-09-29 | 53.41 | $5.90 | 296500 |
| 2021-09-28 | 55.63 | $5.94 | 429300 |
| 2021-09-27 | 57.96 | $6.02 | 279988 |
| 2021-09-24 | 59.73 | $6.04 | 312500 |
| 2021-09-23 | 61.27 | $6.05 | 338545 |
| 2021-09-22 | 62.88 | $6.07 | 242800 |
| 2021-09-21 | 64.41 | $6.03 | 326400 |
| 2021-09-20 | 66.03 | $6.02 | 412934 |
| 2021-09-17 | 67.73 | $6.16 | 97330 |
| 2021-09-16 | 67.93 | $6.16 | 219410 |
| 2021-09-15 | 68.15 | $6.16 | 216039 |
| 2021-09-14 | 68.40 | $6.14 | 293800 |
| 2021-09-13 | 68.66 | $6.17 | 249000 |
| 2021-09-10 | 68.66 | $6.15 | 150400 |
| 2021-09-09 | 68.68 | $6.16 | 170139 |
| 2021-09-08 | 68.52 | $6.17 | 241110 |
| 2021-09-07 | 68.36 | $6.18 | 222900 |
| 2021-09-03 | 68.11 | $6.21 | 220400 |
| 2021-09-02 | 67.84 | $6.17 | 130300 |
| 2021-09-01 | 67.56 | $6.17 | 233317 |
| 2021-08-31 | 67.27 | $6.22 | 407000 |
| 2021-08-30 | 66.75 | $6.18 | 248900 |
| 2021-08-27 | 66.27 | $6.13 | 173200 |
| 2021-08-26 | 65.81 | $6.08 | 244934 |
| 2021-08-25 | 65.33 | $6.13 | 225700 |
| 2021-08-24 | 64.82 | $6.10 | 214800 |
| 2021-08-23 | 64.23 | $6.09 | 177327 |
| 2021-08-20 | 63.62 | $6.05 | 135935 |
| 2021-08-19 | 63.02 | $6.03 | 136700 |
| 2021-08-18 | 62.39 | $6.07 | 245600 |
| 2021-08-17 | 61.51 | $6.05 | 252694 |
| 2021-08-16 | 60.60 | $6.07 | 284600 |
| 2021-08-13 | 59.58 | $6.06 | 177200 |
| 2021-08-12 | 58.47 | $6.09 | 212426 |
| 2021-08-11 | 57.22 | $6.11 | 221300 |
| 2021-08-10 | 55.89 | $6.08 | 256713 |
| 2021-08-09 | 54.51 | $6.06 | 193903 |
| 2021-08-06 | 53.06 | $6.05 | 194932 |
| 2021-08-05 | 51.49 | $6.05 | 217100 |
| 2021-08-04 | 49.85 | $6.00 | 228312 |
| 2021-08-03 | 48.14 | $6.00 | 111617 |
| 2021-08-02 | 46.27 | $6.00 | 253447 |
| 2021-07-30 | 44.31 | $6.02 | 99900 |
| 2021-07-29 | 42.21 | $6.04 | 130600 |
| 2021-07-28 | 40.00 | $6.02 | 111506 |
| 2021-07-27 | 37.69 | $5.95 | 177304 |
| 2021-07-26 | 35.25 | $5.99 | 133700 |
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