Is Templeton Emerging Markets Income Fund (TEI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Templeton Emerging Markets Income Fund (TEI) research center and poll results.
NYSE : TEI
Templeton Emerging Markets Income Fund
$6.8 USD
-$0.02 (-0.29%)
- Volume
- 62.73K
- Average Volume
- 137.66K
- Market Capitalization
- $321.15M
- P/E Ratio
- 3.42
- Dividend Yield
- 16.65%
- Price Target
- Year High
- $7.00
- Year Low
- $5.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $0.84
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.69
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.49
Average
5.82
Maximum
8.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.69 | $6.80 | 66400 |
| 2026-07-16 | 6.67 | $6.82 | 115228 |
| 2026-07-15 | 6.66 | $6.82 | 102749 |
| 2026-07-14 | 6.65 | $6.76 | 83300 |
| 2026-07-13 | 6.63 | $6.76 | 87500 |
| 2026-07-10 | 6.61 | $6.78 | 114825 |
| 2026-07-09 | 6.59 | $6.80 | 147439 |
| 2026-07-08 | 6.56 | $6.69 | 110300 |
| 2026-07-07 | 6.55 | $6.71 | 174739 |
| 2026-07-06 | 6.53 | $6.76 | 70506 |
| 2026-07-02 | 6.50 | $6.74 | 68700 |
| 2026-07-01 | 6.48 | $6.70 | 106522 |
| 2026-06-30 | 6.47 | $6.74 | 355338 |
| 2026-06-29 | 6.45 | $6.68 | 207101 |
| 2026-06-26 | 6.44 | $6.57 | 100300 |
| 2026-06-25 | 6.43 | $6.55 | 91900 |
| 2026-06-24 | 6.42 | $6.49 | 89900 |
| 2026-06-23 | 6.42 | $6.45 | 155300 |
| 2026-06-22 | 6.41 | $6.57 | 111048 |
| 2026-06-18 | 6.39 | $6.57 | 142296 |
| 2026-06-17 | 6.37 | $6.52 | 182234 |
| 2026-06-16 | 6.36 | $6.58 | 150924 |
| 2026-06-15 | 6.34 | $6.51 | 139300 |
| 2026-06-12 | 6.33 | $6.46 | 89325 |
| 2026-06-11 | 6.33 | $6.39 | 114122 |
| 2026-06-10 | 6.33 | $6.28 | 64421 |
| 2026-06-09 | 6.34 | $6.30 | 124522 |
| 2026-06-08 | 6.34 | $6.35 | 129500 |
| 2026-06-05 | 6.35 | $6.29 | 115727 |
| 2026-06-04 | 6.35 | $6.32 | 88700 |
| 2026-06-03 | 6.36 | $6.37 | 146743 |
| 2026-06-02 | 6.36 | $6.37 | 113803 |
| 2026-06-01 | 6.36 | $6.38 | 135500 |
| 2026-05-29 | 6.36 | $6.44 | 189114 |
| 2026-05-28 | 6.37 | $6.44 | 146221 |
| 2026-05-27 | 6.36 | $6.37 | 180935 |
| 2026-05-26 | 6.37 | $6.36 | 195528 |
| 2026-05-22 | 6.38 | $6.25 | 181736 |
| 2026-05-21 | 6.39 | $6.22 | 258249 |
| 2026-05-20 | 6.40 | $6.28 | 150229 |
| 2026-05-19 | 6.41 | $6.17 | 204200 |
| 2026-05-18 | 6.43 | $6.24 | 148326 |
| 2026-05-15 | 6.45 | $6.26 | 259120 |
| 2026-05-14 | 6.48 | $6.46 | 136616 |
| 2026-05-13 | 6.48 | $6.46 | 148834 |
| 2026-05-12 | 6.49 | $6.39 | 139918 |
| 2026-05-11 | 6.50 | $6.40 | 116922 |
| 2026-05-08 | 6.50 | $6.44 | 150747 |
| 2026-05-07 | 6.50 | $6.40 | 184300 |
| 2026-05-06 | 6.50 | $6.45 | 139500 |
| 2026-05-05 | 6.49 | $6.37 | 108800 |
| 2026-05-04 | 6.48 | $6.39 | 138400 |
| 2026-05-01 | 6.46 | $6.48 | 121326 |
| 2026-04-30 | 6.44 | $6.47 | 140100 |
| 2026-04-29 | 6.42 | $6.42 | 129032 |
| 2026-04-28 | 6.40 | $6.42 | 128542 |
| 2026-04-27 | 6.37 | $6.55 | 94900 |
| 2026-04-24 | 6.34 | $6.48 | 113121 |
| 2026-04-23 | 6.32 | $6.45 | 134000 |
| 2026-04-22 | 6.31 | $6.59 | 58006 |
| 2026-04-21 | 6.28 | $6.53 | 230538 |
| 2026-04-20 | 6.26 | $6.68 | 113429 |
| 2026-04-17 | 6.24 | $6.67 | 159358 |
| 2026-04-16 | 6.21 | $6.63 | 191100 |
| 2026-04-15 | 6.20 | $6.57 | 165849 |
| 2026-04-14 | 6.19 | $6.58 | 178500 |
| 2026-04-13 | 6.18 | $6.50 | 131519 |
| 2026-04-10 | 6.17 | $6.40 | 147024 |
| 2026-04-09 | 6.17 | $6.38 | 168621 |
| 2026-04-08 | 6.17 | $6.28 | 234520 |
| 2026-04-07 | 6.17 | $6.10 | 203027 |
| 2026-04-06 | 6.18 | $6.02 | 106244 |
| 2026-04-02 | 6.20 | $6.05 | 248400 |
| 2026-04-01 | 6.22 | $6.10 | 167738 |
| 2026-03-31 | 6.25 | $6.01 | 390109 |
| 2026-03-30 | 6.28 | $5.90 | 311138 |
| 2026-03-27 | 6.33 | $5.89 | 331910 |
| 2026-03-26 | 6.38 | $6.05 | 228000 |
| 2026-03-25 | 6.42 | $6.17 | 190000 |
| 2026-03-24 | 6.46 | $6.12 | 390728 |
| 2026-03-23 | 6.49 | $6.17 | 156900 |
| 2026-03-20 | 6.53 | $6.12 | 321313 |
| 2026-03-19 | 6.56 | $6.22 | 344900 |
| 2026-03-18 | 6.60 | $6.31 | 148538 |
| 2026-03-17 | 6.63 | $6.36 | 92600 |
| 2026-03-16 | 6.66 | $6.38 | 133400 |
| 2026-03-13 | 6.69 | $6.29 | 200328 |
| 2026-03-12 | 6.73 | $6.38 | 139602 |
| 2026-03-11 | 6.75 | $6.41 | 216354 |
| 2026-03-10 | 6.78 | $6.38 | 289100 |
| 2026-03-09 | 6.81 | $6.30 | 520614 |
| 2026-03-06 | 6.84 | $6.39 | 309500 |
| 2026-03-05 | 6.87 | $6.47 | 404800 |
| 2026-03-04 | 6.88 | $6.62 | 221100 |
| 2026-03-03 | 6.89 | $6.71 | 407912 |
| 2026-03-02 | 6.89 | $6.90 | 193520 |
| 2026-02-27 | 6.88 | $6.90 | 193147 |
| 2026-02-26 | 6.88 | $6.86 | 115312 |
| 2026-02-25 | 6.87 | $6.87 | 178603 |
| 2026-02-24 | 6.86 | $6.83 | 202166 |
| 2026-02-23 | 6.84 | $6.83 | 190379 |
| 2026-02-20 | 6.83 | $6.88 | 139900 |
| 2026-02-19 | 6.82 | $6.90 | 398500 |
| 2026-02-18 | 6.81 | $6.93 | 174913 |
| 2026-02-17 | 6.79 | $6.96 | 293400 |
| 2026-02-13 | 6.77 | $6.99 | 241717 |
| 2026-02-12 | 6.76 | $6.99 | 269500 |
| 2026-02-11 | 6.74 | $6.95 | 224800 |
| 2026-02-10 | 6.73 | $6.97 | 316600 |
| 2026-02-09 | 6.71 | $6.95 | 249630 |
| 2026-02-06 | 6.69 | $6.92 | 273200 |
| 2026-02-05 | 6.68 | $6.87 | 391903 |
| 2026-02-04 | 6.66 | $6.85 | 741569 |
| 2026-02-03 | 6.65 | $6.77 | 226300 |
| 2026-02-02 | 6.64 | $6.70 | 250619 |
| 2026-01-30 | 6.63 | $6.74 | 357317 |
| 2026-01-29 | 6.61 | $6.74 | 382050 |
| 2026-01-28 | 6.61 | $6.69 | 313133 |
| 2026-01-27 | 6.59 | $6.65 | 408000 |
| 2026-01-26 | 6.57 | $6.61 | 219100 |
| 2026-01-23 | 6.56 | $6.59 | 273400 |
| 2026-01-22 | 6.55 | $6.65 | 322705 |
| 2026-01-21 | 6.53 | $6.61 | 286500 |
| 2026-01-20 | 6.51 | $6.60 | 350200 |
| 2026-01-16 | 6.50 | $6.65 | 205811 |
| 2026-01-15 | 6.49 | $6.66 | 206142 |
| 2026-01-14 | 6.47 | $6.66 | 174600 |
| 2026-01-13 | 6.46 | $6.64 | 186514 |
| 2026-01-12 | 6.46 | $6.63 | 163348 |
| 2026-01-09 | 6.45 | $6.63 | 131621 |
| 2026-01-08 | 6.45 | $6.56 | 202724 |
| 2026-01-07 | 6.45 | $6.64 | 280700 |
| 2026-01-06 | 6.45 | $6.61 | 274652 |
| 2026-01-05 | 6.45 | $6.50 | 195548 |
| 2026-01-02 | 6.46 | $6.52 | 427600 |
| 2025-12-31 | 6.46 | $6.45 | 267333 |
| 2025-12-30 | 6.47 | $6.55 | 322742 |
| 2025-12-29 | 6.46 | $6.33 | 141248 |
| 2025-12-26 | 6.47 | $6.40 | 86011 |
| 2025-12-24 | 6.47 | $6.37 | 74300 |
| 2025-12-23 | 6.47 | $6.31 | 126100 |
| 2025-12-22 | 6.47 | $6.28 | 293200 |
| 2025-12-19 | 6.47 | $6.30 | 196000 |
| 2025-12-18 | 6.47 | $6.35 | 133231 |
| 2025-12-17 | 6.47 | $6.32 | 262400 |
| 2025-12-16 | 6.47 | $6.37 | 240018 |
| 2025-12-15 | 6.47 | $6.36 | 208828 |
| 2025-12-12 | 6.47 | $6.64 | 143518 |
| 2025-12-11 | 6.46 | $6.60 | 240600 |
| 2025-12-10 | 6.46 | $6.60 | 151500 |
| 2025-12-09 | 6.45 | $6.56 | 154030 |
| 2025-12-08 | 6.44 | $6.64 | 275800 |
| 2025-12-05 | 6.42 | $6.64 | 176340 |
| 2025-12-04 | 6.41 | $6.62 | 264500 |
| 2025-12-03 | 6.39 | $6.58 | 223400 |
| 2025-12-02 | 6.38 | $6.52 | 156600 |
| 2025-12-01 | 6.38 | $6.48 | 294200 |
| 2025-11-28 | 6.38 | $6.47 | 150600 |
| 2025-11-26 | 6.38 | $6.40 | 126600 |
| 2025-11-25 | 6.38 | $6.35 | 127334 |
| 2025-11-24 | 6.39 | $6.27 | 217007 |
| 2025-11-21 | 6.40 | $6.32 | 142046 |
| 2025-11-20 | 6.39 | $6.30 | 119515 |
| 2025-11-19 | 6.39 | $6.35 | 189500 |
| 2025-11-18 | 6.38 | $6.36 | 271514 |
| 2025-11-17 | 6.38 | $6.38 | 235600 |
| 2025-11-14 | 6.37 | $6.40 | 201644 |
| 2025-11-13 | 6.36 | $6.45 | 272700 |
| 2025-11-12 | 6.35 | $6.48 | 199002 |
| 2025-11-11 | 6.33 | $6.42 | 149607 |
| 2025-11-10 | 6.32 | $6.39 | 217400 |
| 2025-11-07 | 6.32 | $6.28 | 207100 |
| 2025-11-06 | 6.31 | $6.31 | 215655 |
| 2025-11-05 | 6.32 | $6.28 | 248759 |
| 2025-11-04 | 6.32 | $6.38 | 221521 |
| 2025-11-03 | 6.31 | $6.47 | 265600 |
| 2025-10-31 | 6.30 | $6.46 | 175440 |
| 2025-10-30 | 6.28 | $6.49 | 221720 |
| 2025-10-29 | 6.27 | $6.49 | 232823 |
| 2025-10-28 | 6.25 | $6.49 | 341900 |
| 2025-10-27 | 6.24 | $6.41 | 194600 |
| 2025-10-24 | 6.23 | $6.29 | 276911 |
| 2025-10-23 | 6.22 | $6.22 | 110100 |
| 2025-10-22 | 6.21 | $6.23 | 135800 |
| 2025-10-21 | 6.21 | $6.23 | 151343 |
| 2025-10-20 | 6.22 | $6.19 | 201348 |
| 2025-10-17 | 6.22 | $6.18 | 201000 |
| 2025-10-16 | 6.23 | $6.24 | 313900 |
| 2025-10-15 | 6.24 | $6.24 | 186200 |
| 2025-10-14 | 6.25 | $6.21 | 100314 |
| 2025-10-13 | 6.26 | $6.23 | 189800 |
| 2025-10-10 | 6.27 | $6.25 | 221832 |
| 2025-10-09 | 6.27 | $6.33 | 274900 |
| 2025-10-08 | 6.26 | $6.29 | 269720 |
| 2025-10-07 | 6.26 | $6.24 | 340400 |
| 2025-10-06 | 6.26 | $6.20 | 229000 |
| 2025-10-03 | 6.27 | $6.16 | 225318 |
| 2025-10-02 | 6.27 | $6.22 | 288029 |
| 2025-10-01 | 6.27 | $6.23 | 212139 |
| 2025-09-30 | 6.26 | $6.20 | 385243 |
| 2025-09-29 | 6.26 | $6.19 | 256530 |
| 2025-09-26 | 6.25 | $6.09 | 328500 |
| 2025-09-25 | 6.26 | $6.13 | 439318 |
| 2025-09-24 | 6.26 | $6.24 | 242800 |
| 2025-09-23 | 6.25 | $6.26 | 201600 |
| 2025-09-22 | 6.24 | $6.34 | 187101 |
| 2025-09-19 | 6.23 | $6.40 | 192300 |
| 2025-09-18 | 6.21 | $6.36 | 239200 |
| 2025-09-17 | 6.19 | $6.44 | 428037 |
| 2025-09-16 | 6.17 | $6.49 | 407027 |
| 2025-09-15 | 6.15 | $6.32 | 207108 |
| 2025-09-12 | 6.13 | $6.23 | 243600 |
| 2025-09-11 | 6.13 | $6.18 | 651490 |
| 2025-09-10 | 6.12 | $6.28 | 132624 |
| 2025-09-09 | 6.11 | $6.29 | 155323 |
| 2025-09-08 | 6.10 | $6.25 | 182618 |
| 2025-09-05 | 6.09 | $6.22 | 204904 |
| 2025-09-04 | 6.08 | $6.16 | 123300 |
| 2025-09-03 | 6.07 | $6.14 | 138531 |
| 2025-09-02 | 6.07 | $6.10 | 148400 |
| 2025-08-29 | 6.06 | $6.16 | 146527 |
| 2025-08-28 | 6.05 | $6.15 | 186500 |
| 2025-08-27 | 6.04 | $6.15 | 174900 |
| 2025-08-26 | 6.03 | $6.15 | 164743 |
| 2025-08-25 | 6.02 | $6.07 | 130500 |
| 2025-08-22 | 6.01 | $6.03 | 141100 |
| 2025-08-21 | 6.01 | $5.98 | 246100 |
| 2025-08-20 | 6.01 | $5.98 | 204600 |
| 2025-08-19 | 6.01 | $6.05 | 162100 |
| 2025-08-18 | 6.00 | $6.04 | 183500 |
| 2025-08-15 | 5.99 | $6.07 | 214034 |
| 2025-08-14 | 5.98 | $6.05 | 150801 |
| 2025-08-13 | 5.99 | $6.10 | 198928 |
| 2025-08-12 | 5.98 | $6.07 | 214801 |
| 2025-08-11 | 5.98 | $6.07 | 176600 |
| 2025-08-08 | 5.99 | $6.06 | 114200 |
| 2025-08-07 | 5.99 | $6.06 | 142428 |
| 2025-08-06 | 5.99 | $5.98 | 223208 |
| 2025-08-05 | 5.99 | $5.99 | 93913 |
| 2025-08-04 | 5.99 | $5.99 | 165390 |
| 2025-08-01 | 6.00 | $5.94 | 180800 |
| 2025-07-31 | 6.01 | $5.96 | 125140 |
| 2025-07-30 | 6.02 | $5.98 | 157439 |
| 2025-07-29 | 6.03 | $5.95 | 221900 |
| 2025-07-28 | 6.03 | $5.94 | 245700 |
| 2025-07-25 | 6.03 | $5.95 | 172335 |
| 2025-07-24 | 6.03 | $5.92 | 307500 |
| 2025-07-23 | 6.02 | $5.94 | 159406 |
| 2025-07-22 | 6.02 | $5.95 | 107700 |
| 2025-07-21 | 6.01 | $5.91 | 211206 |
| 2025-07-18 | 6.01 | $5.85 | 472843 |
| 2025-07-17 | 6.00 | $6.09 | 165000 |
| 2025-07-16 | 5.99 | $6.09 | 159600 |
| 2025-07-15 | 5.98 | $6.04 | 248526 |
| 2025-07-14 | 5.97 | $6.12 | 394435 |
| 2025-07-11 | 5.95 | $6.11 | 90735 |
| 2025-07-10 | 5.94 | $6.06 | 206600 |
| 2025-07-09 | 5.93 | $6.06 | 144700 |
| 2025-07-08 | 5.92 | $6.01 | 226200 |
| 2025-07-07 | 5.90 | $6.05 | 174800 |
| 2025-07-03 | 5.89 | $6.15 | 73128 |
| 2025-07-02 | 5.86 | $6.18 | 264700 |
| 2025-07-01 | 5.84 | $6.13 | 311200 |
| 2025-06-30 | 5.82 | $6.00 | 382000 |
| 2025-06-27 | 5.80 | $5.94 | 176609 |
| 2025-06-26 | 5.78 | $5.92 | 143221 |
| 2025-06-25 | 5.77 | $5.84 | 121502 |
| 2025-06-24 | 5.76 | $5.82 | 110700 |
| 2025-06-23 | 5.74 | $5.80 | 70100 |
| 2025-06-20 | 5.73 | $5.86 | 123000 |
| 2025-06-18 | 5.71 | $5.80 | 134930 |
| 2025-06-17 | 5.70 | $5.79 | 208130 |
| 2025-06-16 | 5.68 | $5.84 | 191500 |
| 2025-06-13 | 5.67 | $5.84 | 68512 |
| 2025-06-12 | 5.66 | $5.88 | 121551 |
| 2025-06-11 | 5.64 | $5.83 | 133100 |
| 2025-06-10 | 5.62 | $5.83 | 295900 |
| 2025-06-09 | 5.60 | $5.79 | 111047 |
| 2025-06-06 | 5.58 | $5.75 | 111400 |
| 2025-06-05 | 5.56 | $5.73 | 228100 |
| 2025-06-04 | 5.54 | $5.71 | 124300 |
| 2025-06-03 | 5.53 | $5.69 | 100400 |
| 2025-06-02 | 5.51 | $5.65 | 171845 |
| 2025-05-30 | 5.50 | $5.64 | 119298 |
| 2025-05-29 | 5.49 | $5.63 | 107100 |
| 2025-05-28 | 5.48 | $5.59 | 147176 |
| 2025-05-27 | 5.48 | $5.64 | 286044 |
| 2025-05-23 | 5.46 | $5.56 | 123700 |
| 2025-05-22 | 5.45 | $5.50 | 138400 |
| 2025-05-21 | 5.45 | $5.50 | 126527 |
| 2025-05-20 | 5.44 | $5.52 | 103500 |
| 2025-05-19 | 5.42 | $5.52 | 216300 |
| 2025-05-16 | 5.41 | $5.58 | 198927 |
| 2025-05-15 | 5.38 | $5.57 | 197400 |
| 2025-05-14 | 5.36 | $5.52 | 153114 |
| 2025-05-13 | 5.34 | $5.50 | 154400 |
| 2025-05-12 | 5.32 | $5.43 | 163202 |
| 2025-05-09 | 5.30 | $5.40 | 108200 |
| 2025-05-08 | 5.27 | $5.34 | 748041 |
| 2025-05-07 | 5.26 | $5.38 | 202035 |
| 2025-05-06 | 5.24 | $5.38 | 108122 |
| 2025-05-05 | 5.22 | $5.41 | 138710 |
| 2025-05-02 | 5.20 | $5.45 | 106829 |
| 2025-05-01 | 5.20 | $5.44 | 121000 |
| 2025-04-30 | 5.20 | $5.42 | 173903 |
| 2025-04-29 | 5.20 | $5.44 | 153800 |
| 2025-04-28 | 5.20 | $5.38 | 89929 |
| 2025-04-25 | 5.20 | $5.38 | 110747 |
| 2025-04-24 | 5.20 | $5.34 | 197900 |
| 2025-04-23 | 5.20 | $5.38 | 239750 |
| 2025-04-22 | 5.21 | $5.23 | 186200 |
| 2025-04-21 | 5.22 | $5.14 | 216800 |
| 2025-04-17 | 5.24 | $5.13 | 123124 |
| 2025-04-16 | 5.25 | $5.12 | 207300 |
| 2025-04-15 | 5.28 | $5.19 | 260300 |
| 2025-04-14 | 5.29 | $5.02 | 265300 |
| 2025-04-11 | 5.32 | $4.97 | 211200 |
| 2025-04-10 | 5.34 | $4.91 | 285800 |
| 2025-04-09 | 5.37 | $5.08 | 602603 |
| 2025-04-08 | 5.39 | $4.95 | 273200 |
| 2025-04-07 | 5.42 | $4.97 | 334219 |
| 2025-04-04 | 5.44 | $5.09 | 446500 |
| 2025-04-03 | 5.46 | $5.39 | 199000 |
| 2025-04-02 | 5.46 | $5.47 | 139300 |
| 2025-04-01 | 5.46 | $5.45 | 141300 |
| 2025-03-31 | 5.45 | $5.38 | 209620 |
| 2025-03-28 | 5.45 | $5.40 | 203204 |
| 2025-03-27 | 5.45 | $5.42 | 132146 |
| 2025-03-26 | 5.45 | $5.39 | 234800 |
| 2025-03-25 | 5.45 | $5.47 | 177917 |
| 2025-03-24 | 5.45 | $5.45 | 163400 |
| 2025-03-21 | 5.45 | $5.47 | 121112 |
| 2025-03-20 | 5.44 | $5.49 | 145900 |
| 2025-03-19 | 5.44 | $5.57 | 251643 |
| 2025-03-18 | 5.43 | $5.51 | 117048 |
| 2025-03-17 | 5.43 | $5.50 | 326600 |
| 2025-03-14 | 5.42 | $5.49 | 126432 |
| 2025-03-13 | 5.42 | $5.49 | 171922 |
| 2025-03-12 | 5.41 | $5.49 | 96220 |
| 2025-03-11 | 5.40 | $5.45 | 188839 |
| 2025-03-10 | 5.40 | $5.44 | 272500 |
| 2025-03-07 | 5.40 | $5.44 | 90300 |
| 2025-03-06 | 5.40 | $5.44 | 87817 |
| 2025-03-05 | 5.40 | $5.44 | 218550 |
| 2025-03-04 | 5.40 | $5.36 | 141000 |
| 2025-03-03 | 5.40 | $5.37 | 163700 |
| 2025-02-28 | 5.40 | $5.36 | 162909 |
| 2025-02-27 | 5.41 | $5.36 | 241900 |
| 2025-02-26 | 5.41 | $5.42 | 193000 |
| 2025-02-25 | 5.41 | $5.39 | 253039 |
| 2025-02-24 | 5.41 | $5.43 | 107800 |
| 2025-02-21 | 5.41 | $5.43 | 50400 |
| 2025-02-20 | 5.40 | $5.45 | 132502 |
| 2025-02-19 | 5.39 | $5.43 | 351100 |
| 2025-02-18 | 5.38 | $5.39 | 160400 |
| 2025-02-14 | 5.38 | $5.42 | 246238 |
| 2025-02-13 | 5.37 | $5.36 | 151537 |
| 2025-02-12 | 5.36 | $5.33 | 234000 |
| 2025-02-11 | 5.35 | $5.36 | 129800 |
| 2025-02-10 | 5.34 | $5.37 | 181718 |
| 2025-02-07 | 5.34 | $5.42 | 248300 |
| 2025-02-06 | 5.32 | $5.43 | 165300 |
| 2025-02-05 | 5.31 | $5.44 | 147733 |
| 2025-02-04 | 5.30 | $5.41 | 139704 |
| 2025-02-03 | 5.29 | $5.41 | 194841 |
| 2025-01-31 | 5.28 | $5.48 | 136200 |
| 2025-01-30 | 5.26 | $5.48 | 139600 |
| 2025-01-29 | 5.24 | $5.41 | 108400 |
| 2025-01-28 | 5.23 | $5.40 | 159500 |
| 2025-01-27 | 5.22 | $5.41 | 216143 |
| 2025-01-24 | 5.20 | $5.35 | 197300 |
| 2025-01-23 | 5.19 | $5.31 | 207000 |
| 2025-01-22 | 5.19 | $5.27 | 107600 |
| 2025-01-21 | 5.18 | $5.23 | 164300 |
| 2025-01-17 | 5.18 | $5.22 | 118405 |
| 2025-01-16 | 5.18 | $5.25 | 156500 |
| 2025-01-15 | 5.18 | $5.26 | 121400 |
| 2025-01-14 | 5.18 | $5.18 | 189331 |
| 2025-01-13 | 5.19 | $5.15 | 172100 |
| 2025-01-10 | 5.20 | $5.20 | 96905 |
| 2025-01-08 | 5.21 | $5.20 | 193500 |
| 2025-01-07 | 5.22 | $5.18 | 137800 |
| 2025-01-06 | 5.23 | $5.23 | 231800 |
| 2025-01-03 | 5.24 | $5.20 | 102115 |
| 2025-01-02 | 5.25 | $5.15 | 115609 |
| 2024-12-31 | 5.26 | $5.13 | 327400 |
| 2024-12-30 | 5.27 | $5.09 | 210936 |
| 2024-12-27 | 5.28 | $5.13 | 135621 |
| 2024-12-26 | 5.30 | $5.16 | 161300 |
| 2024-12-24 | 5.31 | $5.14 | 129800 |
| 2024-12-23 | 5.32 | $5.17 | 237100 |
| 2024-12-20 | 5.33 | $5.21 | 142806 |
| 2024-12-19 | 5.33 | $5.13 | 262814 |
| 2024-12-18 | 5.34 | $5.15 | 255500 |
| 2024-12-17 | 5.35 | $5.20 | 194716 |
| 2024-12-16 | 5.36 | $5.25 | 216600 |
| 2024-12-13 | 5.36 | $5.32 | 142432 |
| 2024-12-12 | 5.37 | $5.34 | 201445 |
| 2024-12-11 | 5.37 | $5.43 | 104340 |
| 2024-12-10 | 5.37 | $5.39 | 104119 |
| 2024-12-09 | 5.37 | $5.38 | 68422 |
| 2024-12-06 | 5.39 | $5.39 | 96802 |
| 2024-12-05 | 5.39 | $5.39 | 106013 |
| 2024-12-04 | 5.40 | $5.38 | 122534 |
| 2024-12-03 | 5.40 | $5.38 | 132400 |
| 2024-12-02 | 5.40 | $5.37 | 214400 |
| 2024-11-29 | 5.41 | $5.37 | 126400 |
| 2024-11-27 | 5.41 | $5.37 | 193304 |
| 2024-11-26 | 5.42 | $5.34 | 164207 |
| 2024-11-25 | 5.42 | $5.39 | 155400 |
| 2024-11-22 | 5.42 | $5.32 | 144600 |
| 2024-11-21 | 5.44 | $5.31 | 151143 |
| 2024-11-20 | 5.45 | $5.36 | 102200 |
| 2024-11-19 | 5.45 | $5.37 | 71300 |
| 2024-11-18 | 5.46 | $5.35 | 105400 |
| 2024-11-15 | 5.48 | $5.34 | 132338 |
| 2024-11-14 | 5.49 | $5.35 | 98526 |
| 2024-11-13 | 5.50 | $5.33 | 208754 |
| 2024-11-12 | 5.53 | $5.42 | 153020 |
| 2024-11-11 | 5.55 | $5.55 | 133816 |
| 2024-11-08 | 5.56 | $5.62 | 162120 |
| 2024-11-07 | 5.57 | $5.58 | 163700 |
| 2024-11-06 | 5.58 | $5.45 | 145800 |
| 2024-11-05 | 5.60 | $5.47 | 128829 |
| 2024-11-04 | 5.62 | $5.38 | 152914 |
| 2024-11-01 | 5.63 | $5.44 | 152700 |
| 2024-10-31 | 5.65 | $5.46 | 159208 |
| 2024-10-30 | 5.67 | $5.49 | 138400 |
| 2024-10-29 | 5.69 | $5.43 | 150800 |
| 2024-10-28 | 5.72 | $5.47 | 119332 |
| 2024-10-25 | 5.73 | $5.57 | 69100 |
| 2024-10-24 | 5.75 | $5.49 | 224800 |
| 2024-10-23 | 5.76 | $5.52 | 132700 |
| 2024-10-22 | 5.77 | $5.54 | 178235 |
| 2024-10-21 | 5.79 | $5.63 | 104200 |
| 2024-10-18 | 5.80 | $5.60 | 104800 |
| 2024-10-17 | 5.81 | $5.65 | 144339 |
| 2024-10-16 | 5.83 | $5.78 | 172714 |
| 2024-10-15 | 5.83 | $5.80 | 165000 |
| 2024-10-14 | 5.84 | $5.81 | 56901 |
| 2024-10-11 | 5.84 | $5.82 | 88244 |
| 2024-10-10 | 5.83 | $5.83 | 72406 |
| 2024-10-09 | 5.83 | $5.78 | 77003 |
| 2024-10-08 | 5.82 | $5.83 | 242208 |
| 2024-10-07 | 5.81 | $5.74 | 222400 |
| 2024-10-04 | 5.80 | $5.81 | 80003 |
| 2024-10-03 | 5.80 | $5.86 | 94800 |
| 2024-10-02 | 5.79 | $5.88 | 59800 |
| 2024-10-01 | 5.77 | $5.89 | 123143 |
| 2024-09-30 | 5.77 | $5.83 | 233910 |
| 2024-09-27 | 5.76 | $5.82 | 99700 |
| 2024-09-26 | 5.75 | $5.80 | 168926 |
| 2024-09-25 | 5.75 | $5.79 | 133600 |
| 2024-09-24 | 5.74 | $5.81 | 139900 |
| 2024-09-23 | 5.73 | $5.84 | 109900 |
| 2024-09-20 | 5.72 | $5.92 | 46700 |
| 2024-09-19 | 5.70 | $5.88 | 184500 |
| 2024-09-18 | 5.69 | $5.88 | 134406 |
| 2024-09-17 | 5.68 | $5.91 | 119200 |
| 2024-09-16 | 5.66 | $5.81 | 170718 |
| 2024-09-13 | 5.64 | $5.74 | 138033 |
| 2024-09-12 | 5.63 | $5.70 | 52700 |
| 2024-09-11 | 5.63 | $5.65 | 52900 |
| 2024-09-10 | 5.63 | $5.62 | 112244 |
| 2024-09-09 | 5.62 | $5.65 | 77045 |
| 2024-09-06 | 5.62 | $5.68 | 91945 |
| 2024-09-05 | 5.60 | $5.66 | 123118 |
| 2024-09-04 | 5.59 | $5.61 | 144841 |
| 2024-09-03 | 5.58 | $5.70 | 139432 |
| 2024-08-30 | 5.56 | $5.75 | 150800 |
| 2024-08-29 | 5.55 | $5.69 | 117404 |
| 2024-08-28 | 5.54 | $5.62 | 107302 |
| 2024-08-27 | 5.54 | $5.68 | 100948 |
| 2024-08-26 | 5.53 | $5.65 | 144600 |
| 2024-08-23 | 5.53 | $5.61 | 236424 |
| 2024-08-22 | 5.52 | $5.56 | 106808 |
| 2024-08-21 | 5.52 | $5.64 | 110325 |
| 2024-08-20 | 5.51 | $5.60 | 107237 |
| 2024-08-19 | 5.50 | $5.54 | 139431 |
| 2024-08-16 | 5.49 | $5.50 | 168123 |
| 2024-08-15 | 5.49 | $5.55 | 224200 |
| 2024-08-14 | 5.49 | $5.63 | 108821 |
| 2024-08-13 | 5.49 | $5.57 | 64000 |
| 2024-08-12 | 5.49 | $5.55 | 115221 |
| 2024-08-09 | 5.49 | $5.51 | 103621 |
| 2024-08-08 | 5.50 | $5.36 | 104700 |
| 2024-08-07 | 5.51 | $5.42 | 131400 |
| 2024-08-06 | 5.51 | $5.40 | 207300 |
| 2024-08-05 | 5.50 | $5.36 | 242415 |
| 2024-08-02 | 5.50 | $5.51 | 117444 |
| 2024-08-01 | 5.50 | $5.55 | 143638 |
| 2024-07-31 | 5.49 | $5.60 | 52700 |
| 2024-07-30 | 5.47 | $5.54 | 91002 |
| 2024-07-29 | 5.46 | $5.53 | 127500 |
| 2024-07-26 | 5.45 | $5.44 | 69600 |
| 2024-07-25 | 5.45 | $5.50 | 69700 |
| 2024-07-24 | 5.44 | $5.44 | 80927 |
| 2024-07-23 | 5.43 | $5.50 | 69600 |
| 2024-07-22 | 5.42 | $5.43 | 86300 |
| 2024-07-19 | 5.41 | $5.40 | 93500 |
| 2024-07-18 | 5.41 | $5.51 | 81800 |
| 2024-07-17 | 5.41 | $5.60 | 112523 |
| 2024-07-16 | 5.39 | $5.67 | 160930 |
| 2024-07-15 | 5.38 | $5.57 | 71800 |
| 2024-07-12 | 5.37 | $5.59 | 152711 |
| 2024-07-11 | 5.36 | $5.54 | 157023 |
| 2024-07-10 | 5.35 | $5.42 | 110600 |
| 2024-07-09 | 5.35 | $5.39 | 111900 |
| 2024-07-08 | 5.35 | $5.36 | 77323 |
| 2024-07-05 | 5.35 | $5.37 | 73418 |
| 2024-07-03 | 5.35 | $5.37 | 84835 |
| 2024-07-02 | 5.35 | $5.32 | 107727 |
| 2024-07-01 | 5.36 | $5.34 | 97900 |
| 2024-06-28 | 5.36 | $5.33 | 166611 |
| 2024-06-27 | 5.37 | $5.35 | 105844 |
| 2024-06-26 | 5.37 | $5.29 | 72437 |
| 2024-06-25 | 5.37 | $5.26 | 161000 |
| 2024-06-24 | 5.38 | $5.31 | 51200 |
| 2024-06-21 | 5.39 | $5.30 | 77100 |
| 2024-06-20 | 5.40 | $5.37 | 91800 |
| 2024-06-18 | 5.41 | $5.35 | 99907 |
| 2024-06-17 | 5.42 | $5.36 | 77900 |
| 2024-06-14 | 5.42 | $5.36 | 80500 |
| 2024-06-13 | 5.43 | $5.40 | 93800 |
| 2024-06-12 | 5.44 | $5.40 | 53540 |
| 2024-06-11 | 5.44 | $5.38 | 83619 |
| 2024-06-10 | 5.44 | $5.34 | 92007 |
| 2024-06-07 | 5.45 | $5.39 | 84943 |
| 2024-06-06 | 5.45 | $5.37 | 89200 |
| 2024-06-05 | 5.45 | $5.45 | 69630 |
| 2024-06-04 | 5.45 | $5.42 | 86512 |
| 2024-06-03 | 5.45 | $5.41 | 148100 |
| 2024-05-31 | 5.45 | $5.44 | 60021 |
| 2024-05-30 | 5.44 | $5.39 | 76026 |
| 2024-05-29 | 5.44 | $5.35 | 56900 |
| 2024-05-28 | 5.44 | $5.38 | 95234 |
| 2024-05-24 | 5.43 | $5.44 | 50221 |
| 2024-05-23 | 5.42 | $5.42 | 81608 |
| 2024-05-22 | 5.41 | $5.53 | 53441 |
| 2024-05-21 | 5.39 | $5.60 | 255100 |
| 2024-05-20 | 5.37 | $5.50 | 59900 |
| 2024-05-17 | 5.35 | $5.47 | 52412 |
| 2024-05-16 | 5.34 | $5.52 | 56800 |
| 2024-05-15 | 5.32 | $5.55 | 110710 |
| 2024-05-14 | 5.30 | $5.48 | 89300 |
| 2024-05-13 | 5.28 | $5.42 | 123800 |
| 2024-05-10 | 5.27 | $5.41 | 110022 |
| 2024-05-09 | 5.26 | $5.50 | 69635 |
| 2024-05-08 | 5.26 | $5.38 | 60142 |
| 2024-05-07 | 5.26 | $5.42 | 70700 |
| 2024-05-06 | 5.26 | $5.44 | 133800 |
| 2024-05-03 | 5.27 | $5.38 | 125700 |
| 2024-05-02 | 5.26 | $5.31 | 95307 |
| 2024-05-01 | 5.27 | $5.31 | 105200 |
| 2024-04-30 | 5.27 | $5.25 | 153900 |
| 2024-04-29 | 5.27 | $5.26 | 48763 |
| 2024-04-26 | 5.28 | $5.22 | 68318 |
| 2024-04-25 | 5.29 | $5.17 | 127200 |
| 2024-04-24 | 5.30 | $5.20 | 136000 |
| 2024-04-23 | 5.31 | $5.22 | 103200 |
| 2024-04-22 | 5.31 | $5.17 | 47704 |
| 2024-04-19 | 5.32 | $5.15 | 62634 |
| 2024-04-18 | 5.33 | $5.17 | 118900 |
| 2024-04-17 | 5.34 | $5.15 | 258846 |
| 2024-04-16 | 5.34 | $5.11 | 398800 |
| 2024-04-15 | 5.35 | $5.18 | 240046 |
| 2024-04-12 | 5.36 | $5.27 | 163431 |
| 2024-04-11 | 5.36 | $5.37 | 74843 |
| 2024-04-10 | 5.36 | $5.43 | 116500 |
| 2024-04-09 | 5.36 | $5.53 | 198700 |
| 2024-04-08 | 5.35 | $5.45 | 146005 |
| 2024-04-05 | 5.34 | $5.36 | 141823 |
| 2024-04-04 | 5.34 | $5.36 | 91535 |
| 2024-04-03 | 5.34 | $5.36 | 107047 |
| 2024-04-02 | 5.34 | $5.34 | 127630 |
| 2024-04-01 | 5.33 | $5.38 | 98702 |
| 2024-03-28 | 5.33 | $5.43 | 166500 |
| 2024-03-27 | 5.32 | $5.40 | 86521 |
| 2024-03-26 | 5.31 | $5.36 | 49500 |
| 2024-03-25 | 5.30 | $5.32 | 237100 |
| 2024-03-22 | 5.30 | $5.34 | 120728 |
| 2024-03-21 | 5.29 | $5.33 | 189326 |
| 2024-03-20 | 5.28 | $5.28 | 105448 |
| 2024-03-19 | 5.28 | $5.28 | 124039 |
| 2024-03-18 | 5.28 | $5.26 | 73702 |
| 2024-03-15 | 5.28 | $5.31 | 135600 |
| 2024-03-14 | 5.28 | $5.35 | 52807 |
| 2024-03-13 | 5.28 | $5.37 | 66521 |
| 2024-03-12 | 5.27 | $5.34 | 114323 |
| 2024-03-11 | 5.27 | $5.35 | 72542 |
| 2024-03-08 | 5.26 | $5.36 | 163624 |
| 2024-03-07 | 5.26 | $5.34 | 88537 |
| 2024-03-06 | 5.25 | $5.29 | 142521 |
| 2024-03-05 | 5.25 | $5.28 | 143600 |
| 2024-03-04 | 5.24 | $5.27 | 96036 |
| 2024-03-01 | 5.24 | $5.24 | 311311 |
| 2024-02-29 | 5.24 | $5.26 | 241600 |
| 2024-02-28 | 5.23 | $5.24 | 98900 |
| 2024-02-27 | 5.23 | $5.21 | 124215 |
| 2024-02-26 | 5.22 | $5.21 | 85507 |
| 2024-02-23 | 5.22 | $5.22 | 126000 |
| 2024-02-22 | 5.22 | $5.22 | 118900 |
| 2024-02-21 | 5.21 | $5.23 | 87332 |
| 2024-02-20 | 5.21 | $5.22 | 119300 |
| 2024-02-16 | 5.20 | $5.22 | 88845 |
| 2024-02-15 | 5.19 | $5.34 | 151022 |
| 2024-02-14 | 5.18 | $5.29 | 171704 |
| 2024-02-13 | 5.17 | $5.25 | 103400 |
| 2024-02-12 | 5.17 | $5.33 | 140626 |
| 2024-02-09 | 5.17 | $5.26 | 119300 |
| 2024-02-08 | 5.16 | $5.23 | 77500 |
| 2024-02-07 | 5.16 | $5.24 | 94047 |
| 2024-02-06 | 5.15 | $5.18 | 354000 |
| 2024-02-05 | 5.15 | $5.19 | 150600 |
| 2024-02-02 | 5.15 | $5.18 | 96200 |
| 2024-02-01 | 5.14 | $5.21 | 181822 |
| 2024-01-31 | 5.13 | $5.14 | 191300 |
| 2024-01-30 | 5.13 | $5.13 | 159100 |
| 2024-01-29 | 5.13 | $5.15 | 122100 |
| 2024-01-26 | 5.13 | $5.13 | 113205 |
| 2024-01-25 | 5.13 | $5.16 | 92600 |
| 2024-01-24 | 5.13 | $5.17 | 221503 |
| 2024-01-23 | 5.13 | $5.10 | 166019 |
| 2024-01-22 | 5.12 | $5.09 | 134500 |
| 2024-01-19 | 5.12 | $5.08 | 152833 |
| 2024-01-18 | 5.13 | $5.09 | 100543 |
| 2024-01-17 | 5.13 | $5.14 | 132971 |
| 2024-01-16 | 5.13 | $5.20 | 161428 |
| 2024-01-12 | 5.13 | $5.25 | 108525 |
| 2024-01-11 | 5.12 | $5.20 | 133400 |
| 2024-01-10 | 5.11 | $5.15 | 191817 |
| 2024-01-09 | 5.11 | $5.11 | 91400 |
| 2024-01-08 | 5.11 | $5.12 | 122700 |
| 2024-01-05 | 5.11 | $5.10 | 114546 |
| 2024-01-04 | 5.11 | $5.07 | 137300 |
| 2024-01-03 | 5.10 | $5.08 | 147100 |
| 2024-01-02 | 5.10 | $5.11 | 226904 |
| 2023-12-29 | 5.10 | $5.10 | 288414 |
| 2023-12-28 | 5.09 | $5.16 | 176500 |
| 2023-12-27 | 5.08 | $5.17 | 237100 |
| 2023-12-26 | 5.07 | $5.11 | 279800 |
| 2023-12-22 | 5.06 | $5.09 | 227200 |
| 2023-12-21 | 5.05 | $5.04 | 224600 |
| 2023-12-20 | 5.04 | $5.07 | 219921 |
| 2023-12-19 | 5.04 | $5.14 | 120000 |
| 2023-12-18 | 5.02 | $5.13 | 161200 |
| 2023-12-15 | 5.01 | $5.13 | 161600 |
| 2023-12-14 | 5.00 | $5.23 | 220700 |
| 2023-12-13 | 4.98 | $5.10 | 278435 |
| 2023-12-12 | 4.97 | $5.06 | 127500 |
| 2023-12-11 | 4.95 | $5.07 | 123800 |
| 2023-12-08 | 4.93 | $5.08 | 155100 |
| 2023-12-07 | 4.91 | $5.15 | 273108 |
| 2023-12-06 | 4.90 | $5.03 | 231701 |
| 2023-12-05 | 4.89 | $5.03 | 301349 |
| 2023-12-04 | 4.87 | $5.04 | 244400 |
| 2023-12-01 | 4.86 | $5.03 | 207000 |
| 2023-11-30 | 4.84 | $4.98 | 164201 |
| 2023-11-29 | 4.82 | $4.96 | 186500 |
| 2023-11-28 | 4.80 | $4.88 | 131611 |
| 2023-11-27 | 4.78 | $4.91 | 137636 |
| 2023-11-24 | 4.76 | $4.95 | 48913 |
| 2023-11-22 | 4.73 | $4.90 | 124900 |
| 2023-11-21 | 4.70 | $4.92 | 157000 |
| 2023-11-20 | 4.68 | $4.91 | 220000 |
| 2023-11-17 | 4.65 | $4.87 | 117100 |
| 2023-11-16 | 4.63 | $4.87 | 225008 |
| 2023-11-15 | 4.60 | $4.89 | 152300 |
| 2023-11-14 | 4.58 | $4.82 | 418334 |
| 2023-11-13 | 4.57 | $4.66 | 228300 |
| 2023-11-10 | 4.56 | $4.72 | 168903 |
| 2023-11-09 | 4.55 | $4.72 | 117138 |
| 2023-11-08 | 4.55 | $4.84 | 137300 |
| 2023-11-07 | 4.54 | $4.80 | 138325 |
| 2023-11-06 | 4.53 | $4.75 | 235016 |
| 2023-11-03 | 4.52 | $4.75 | 246531 |
| 2023-11-02 | 4.50 | $4.68 | 237510 |
| 2023-11-01 | 4.49 | $4.64 | 184100 |
| 2023-10-31 | 4.49 | $4.54 | 205300 |
| 2023-10-30 | 4.49 | $4.47 | 143520 |
| 2023-10-27 | 4.49 | $4.44 | 182200 |
| 2023-10-26 | 4.50 | $4.39 | 100400 |
| 2023-10-25 | 4.51 | $4.37 | 228641 |
| 2023-10-24 | 4.52 | $4.41 | 347800 |
| 2023-10-23 | 4.53 | $4.40 | 151436 |
| 2023-10-20 | 4.54 | $4.39 | 294600 |
| 2023-10-19 | 4.56 | $4.40 | 297700 |
| 2023-10-18 | 4.57 | $4.46 | 153700 |
| 2023-10-17 | 4.59 | $4.51 | 241300 |
| 2023-10-16 | 4.61 | $4.54 | 110101 |
| 2023-10-13 | 4.63 | $4.58 | 133800 |
| 2023-10-12 | 4.65 | $4.60 | 96800 |
| 2023-10-11 | 4.66 | $4.65 | 163000 |
| 2023-10-10 | 4.68 | $4.56 | 181518 |
| 2023-10-09 | 4.70 | $4.52 | 118800 |
| 2023-10-06 | 4.72 | $4.49 | 120549 |
| 2023-10-05 | 4.75 | $4.47 | 118500 |
| 2023-10-04 | 4.77 | $4.51 | 277800 |
| 2023-10-03 | 4.80 | $4.54 | 126000 |
| 2023-10-02 | 4.82 | $4.59 | 246004 |
| 2023-09-29 | 4.84 | $4.61 | 219743 |
| 2023-09-28 | 4.86 | $4.58 | 310211 |
| 2023-09-27 | 4.89 | $4.59 | 346835 |
| 2023-09-26 | 4.92 | $4.58 | 424500 |
| 2023-09-25 | 4.94 | $4.67 | 414102 |
| 2023-09-22 | 4.96 | $4.70 | 370541 |
| 2023-09-21 | 4.98 | $4.73 | 190900 |
| 2023-09-20 | 4.99 | $4.80 | 428719 |
| 2023-09-19 | 5.00 | $4.85 | 459540 |
| 2023-09-18 | 5.00 | $4.95 | 80200 |
| 2023-09-15 | 5.00 | $4.91 | 76417 |
| 2023-09-14 | 4.99 | $4.95 | 114000 |
| 2023-09-13 | 4.99 | $4.95 | 138129 |
| 2023-09-12 | 4.99 | $5.01 | 144205 |
| 2023-09-11 | 5.00 | $5.01 | 147308 |
| 2023-09-08 | 5.00 | $4.95 | 67900 |
| 2023-09-07 | 5.01 | $4.94 | 134136 |
| 2023-09-06 | 5.01 | $4.99 | 141200 |
| 2023-09-05 | 5.02 | $4.95 | 182800 |
| 2023-09-01 | 5.02 | $5.07 | 129936 |
| 2023-08-31 | 5.01 | $5.05 | 136626 |
| 2023-08-30 | 5.01 | $5.14 | 107746 |
| 2023-08-29 | 5.01 | $5.11 | 106644 |
| 2023-08-28 | 5.01 | $5.10 | 77400 |
| 2023-08-25 | 5.01 | $5.07 | 60445 |
| 2023-08-24 | 5.02 | $5.01 | 164300 |
| 2023-08-23 | 5.03 | $5.00 | 121700 |
| 2023-08-22 | 5.04 | $4.95 | 143300 |
| 2023-08-21 | 5.05 | $4.88 | 73120 |
| 2023-08-18 | 5.06 | $4.91 | 106345 |
| 2023-08-17 | 5.08 | $4.85 | 151015 |
| 2023-08-16 | 5.10 | $4.88 | 224539 |
| 2023-08-15 | 5.11 | $5.00 | 289700 |
| 2023-08-14 | 5.13 | $5.13 | 188600 |
| 2023-08-11 | 5.14 | $5.08 | 127100 |
| 2023-08-10 | 5.15 | $5.08 | 148600 |
| 2023-08-09 | 5.16 | $5.02 | 191700 |
| 2023-08-08 | 5.17 | $5.07 | 228145 |
| 2023-08-07 | 5.17 | $4.98 | 166440 |
| 2023-08-04 | 5.18 | $4.98 | 147311 |
| 2023-08-03 | 5.19 | $4.96 | 274828 |
| 2023-08-02 | 5.19 | $5.06 | 241230 |
| 2023-08-01 | 5.20 | $5.13 | 210523 |
| 2023-07-31 | 5.20 | $5.23 | 133500 |
| 2023-07-28 | 5.20 | $5.19 | 122500 |
| 2023-07-27 | 5.19 | $5.15 | 169300 |
| 2023-07-26 | 5.19 | $5.17 | 165400 |
| 2023-07-25 | 5.19 | $5.19 | 152745 |
| 2023-07-24 | 5.18 | $5.20 | 110942 |
| 2023-07-21 | 5.18 | $5.18 | 187416 |
| 2023-07-20 | 5.18 | $5.26 | 157400 |
| 2023-07-19 | 5.18 | $5.23 | 119000 |
| 2023-07-18 | 5.17 | $5.30 | 154900 |
| 2023-07-17 | 5.17 | $5.31 | 130048 |
| 2023-07-14 | 5.16 | $5.30 | 80700 |
| 2023-07-13 | 5.15 | $5.33 | 122010 |
| 2023-07-12 | 5.14 | $5.24 | 141700 |
| 2023-07-11 | 5.14 | $5.10 | 115700 |
| 2023-07-10 | 5.14 | $5.10 | 113400 |
| 2023-07-07 | 5.14 | $5.08 | 153535 |
| 2023-07-06 | 5.14 | $5.09 | 164700 |
| 2023-07-05 | 5.14 | $5.21 | 143613 |
| 2023-07-03 | 5.13 | $5.13 | 132410 |
| 2023-06-30 | 5.12 | $5.15 | 118700 |
| 2023-06-29 | 5.11 | $5.10 | 85823 |
| 2023-06-28 | 5.10 | $5.11 | 122237 |
| 2023-06-27 | 5.09 | $5.15 | 82930 |
| 2023-06-26 | 5.08 | $5.10 | 149479 |
| 2023-06-23 | 5.07 | $5.19 | 111745 |
| 2023-06-22 | 5.05 | $5.14 | 60315 |
| 2023-06-21 | 5.04 | $5.19 | 32311 |
| 2023-06-20 | 5.02 | $5.13 | 77400 |
| 2023-06-16 | 5.01 | $5.15 | 61400 |
| 2023-06-15 | 4.99 | $5.18 | 68601 |
| 2023-06-14 | 4.98 | $5.18 | 85940 |
| 2023-06-13 | 4.96 | $5.09 | 93900 |
| 2023-06-12 | 4.95 | $5.13 | 56300 |
| 2023-06-09 | 4.94 | $5.10 | 53800 |
| 2023-06-08 | 4.93 | $5.13 | 80900 |
| 2023-06-07 | 4.93 | $5.09 | 68703 |
| 2023-06-06 | 4.93 | $5.08 | 114100 |
| 2023-06-05 | 4.92 | $5.01 | 101537 |
| 2023-06-02 | 4.93 | $4.99 | 103800 |
| 2023-06-01 | 4.93 | $4.99 | 170640 |
| 2023-05-31 | 4.93 | $4.92 | 150300 |
| 2023-05-30 | 4.94 | $4.90 | 73000 |
| 2023-05-26 | 4.94 | $4.91 | 98800 |
| 2023-05-25 | 4.95 | $4.81 | 88831 |
| 2023-05-24 | 4.96 | $4.87 | 87226 |
| 2023-05-23 | 4.97 | $4.92 | 152612 |
| 2023-05-22 | 4.98 | $4.85 | 93800 |
| 2023-05-19 | 4.99 | $4.80 | 140249 |
| 2023-05-18 | 5.01 | $4.86 | 95818 |
| 2023-05-17 | 5.02 | $4.89 | 83702 |
| 2023-05-16 | 5.04 | $4.87 | 80800 |
| 2023-05-15 | 5.06 | $4.92 | 149800 |
| 2023-05-12 | 5.07 | $4.87 | 153048 |
| 2023-05-11 | 5.08 | $4.98 | 134813 |
| 2023-05-10 | 5.09 | $5.06 | 106838 |
| 2023-05-09 | 5.09 | $5.02 | 129441 |
| 2023-05-08 | 5.10 | $5.00 | 209400 |
| 2023-05-05 | 5.09 | $5.14 | 114343 |
| 2023-05-04 | 5.09 | $5.06 | 163738 |
| 2023-05-03 | 5.08 | $5.01 | 114400 |
| 2023-05-02 | 5.08 | $5.01 | 132925 |
| 2023-05-01 | 5.09 | $5.03 | 176300 |
| 2023-04-28 | 5.09 | $5.06 | 151336 |
| 2023-04-27 | 5.09 | $5.03 | 110003 |
| 2023-04-26 | 5.09 | $5.03 | 243511 |
| 2023-04-25 | 5.09 | $5.05 | 128148 |
| 2023-04-24 | 5.08 | $5.12 | 175100 |
| 2023-04-21 | 5.07 | $5.13 | 89824 |
| 2023-04-20 | 5.06 | $5.18 | 200940 |
| 2023-04-19 | 5.04 | $5.18 | 92300 |
| 2023-04-18 | 5.03 | $5.25 | 189400 |
| 2023-04-17 | 5.01 | $5.20 | 108374 |
| 2023-04-14 | 4.99 | $5.15 | 90546 |
| 2023-04-13 | 4.97 | $5.12 | 90200 |
| 2023-04-12 | 4.96 | $5.10 | 80700 |
| 2023-04-11 | 4.97 | $5.05 | 88200 |
| 2023-04-10 | 4.99 | $4.96 | 181618 |
| 2023-04-06 | 5.01 | $4.99 | 166715 |
| 2023-04-05 | 5.03 | $5.00 | 116846 |
| 2023-04-04 | 5.05 | $5.05 | 299500 |
| 2023-04-03 | 5.06 | $5.14 | 179800 |
| 2023-03-31 | 5.06 | $5.07 | 325800 |
| 2023-03-30 | 5.07 | $5.00 | 236900 |
| 2023-03-29 | 5.08 | $5.01 | 127400 |
| 2023-03-28 | 5.09 | $4.96 | 77300 |
| 2023-03-27 | 5.11 | $5.00 | 119148 |
| 2023-03-24 | 5.13 | $4.89 | 100100 |
| 2023-03-23 | 5.14 | $4.88 | 106840 |
| 2023-03-22 | 5.17 | $4.89 | 119134 |
| 2023-03-21 | 5.19 | $4.84 | 224300 |
| 2023-03-20 | 5.22 | $4.80 | 118500 |
| 2023-03-17 | 5.26 | $4.83 | 189124 |
| 2023-03-16 | 5.28 | $4.80 | 453829 |
| 2023-03-15 | 5.31 | $4.97 | 743146 |
| 2023-03-14 | 5.34 | $5.35 | 108912 |
| 2023-03-13 | 5.35 | $5.42 | 131100 |
| 2023-03-10 | 5.37 | $5.35 | 143800 |
| 2023-03-09 | 5.39 | $5.34 | 159768 |
| 2023-03-08 | 5.41 | $5.37 | 107724 |
| 2023-03-07 | 5.43 | $5.28 | 116000 |
| 2023-03-06 | 5.44 | $5.22 | 164500 |
| 2023-03-03 | 5.47 | $5.20 | 209800 |
| 2023-03-02 | 5.50 | $5.21 | 172535 |
| 2023-03-01 | 5.52 | $5.25 | 120629 |
| 2023-02-28 | 5.54 | $5.24 | 153906 |
| 2023-02-27 | 5.57 | $5.37 | 143838 |
| 2023-02-24 | 5.59 | $5.26 | 224012 |
| 2023-02-23 | 5.61 | $5.32 | 135921 |
| 2023-02-22 | 5.62 | $5.45 | 118119 |
| 2023-02-21 | 5.64 | $5.42 | 107700 |
| 2023-02-17 | 5.66 | $5.45 | 160000 |
| 2023-02-16 | 5.67 | $5.34 | 223600 |
| 2023-02-15 | 5.69 | $5.45 | 200100 |
| 2023-02-14 | 5.70 | $5.53 | 154564 |
| 2023-02-13 | 5.72 | $5.55 | 206442 |
| 2023-02-10 | 5.73 | $5.72 | 202133 |
| 2023-02-09 | 5.72 | $5.77 | 112043 |
| 2023-02-08 | 5.72 | $5.79 | 140917 |
| 2023-02-07 | 5.70 | $5.71 | 131500 |
| 2023-02-06 | 5.69 | $5.63 | 107635 |
| 2023-02-03 | 5.68 | $5.68 | 114900 |
| 2023-02-02 | 5.66 | $5.76 | 186000 |
| 2023-02-01 | 5.63 | $5.74 | 152400 |
| 2023-01-31 | 5.62 | $5.71 | 109000 |
| 2023-01-30 | 5.60 | $5.66 | 143302 |
| 2023-01-27 | 5.58 | $5.81 | 279400 |
| 2023-01-26 | 5.54 | $5.61 | 285900 |
| 2023-01-25 | 5.50 | $5.71 | 127210 |
| 2023-01-24 | 5.47 | $5.71 | 268515 |
| 2023-01-23 | 5.43 | $5.87 | 187372 |
| 2023-01-20 | 5.39 | $5.73 | 182900 |
| 2023-01-19 | 5.34 | $5.60 | 253000 |
| 2023-01-18 | 5.31 | $5.80 | 238416 |
| 2023-01-17 | 5.27 | $5.93 | 569631 |
| 2023-01-13 | 5.22 | $5.61 | 258400 |
| 2023-01-12 | 5.19 | $5.63 | 201523 |
| 2023-01-11 | 5.15 | $5.62 | 456600 |
| 2023-01-10 | 5.12 | $5.57 | 1.3M |
| 2023-01-09 | 5.09 | $5.39 | 208842 |
| 2023-01-06 | 5.07 | $5.38 | 61700 |
| 2023-01-05 | 5.05 | $5.31 | 250334 |
| 2023-01-04 | 5.04 | $5.30 | 131926 |
| 2023-01-03 | 5.03 | $5.35 | 343700 |
| 2022-12-30 | 5.02 | $5.49 | 1.2M |
| 2022-12-29 | 5.00 | $5.15 | 213631 |
| 2022-12-28 | 5.00 | $5.01 | 292000 |
| 2022-12-27 | 5.01 | $4.92 | 261900 |
| 2022-12-23 | 5.01 | $5.02 | 196700 |
| 2022-12-22 | 5.01 | $5.00 | 459800 |
| 2022-12-21 | 5.01 | $4.92 | 284800 |
| 2022-12-20 | 5.01 | $4.87 | 229000 |
| 2022-12-19 | 5.02 | $4.90 | 200032 |
| 2022-12-16 | 5.02 | $4.95 | 154500 |
| 2022-12-15 | 5.02 | $4.97 | 109223 |
| 2022-12-14 | 5.02 | $4.98 | 188400 |
| 2022-12-13 | 5.02 | $4.99 | 196900 |
| 2022-12-12 | 5.01 | $4.92 | 172800 |
| 2022-12-09 | 5.01 | $4.95 | 113800 |
| 2022-12-08 | 5.00 | $5.00 | 292600 |
| 2022-12-07 | 4.98 | $5.01 | 203300 |
| 2022-12-06 | 4.97 | $5.07 | 169210 |
| 2022-12-05 | 4.95 | $5.12 | 110100 |
| 2022-12-02 | 4.93 | $5.10 | 226046 |
| 2022-12-01 | 4.91 | $5.23 | 230200 |
| 2022-11-30 | 4.88 | $5.14 | 304029 |
| 2022-11-29 | 4.86 | $5.05 | 141600 |
| 2022-11-28 | 4.83 | $4.99 | 100227 |
| 2022-11-25 | 4.81 | $5.03 | 27900 |
| 2022-11-23 | 4.79 | $5.02 | 126800 |
| 2022-11-22 | 4.77 | $4.99 | 72600 |
| 2022-11-21 | 4.75 | $4.97 | 149807 |
| 2022-11-18 | 4.72 | $4.98 | 228331 |
| 2022-11-17 | 4.70 | $4.89 | 199917 |
| 2022-11-16 | 4.69 | $4.94 | 66600 |
| 2022-11-15 | 4.66 | $4.98 | 160100 |
| 2022-11-14 | 4.64 | $4.83 | 119313 |
| 2022-11-11 | 4.61 | $4.84 | 180200 |
| 2022-11-10 | 4.59 | $4.83 | 217300 |
| 2022-11-09 | 4.58 | $4.62 | 134000 |
| 2022-11-08 | 4.57 | $4.69 | 120901 |
| 2022-11-07 | 4.56 | $4.75 | 131940 |
| 2022-11-04 | 4.54 | $4.71 | 91707 |
| 2022-11-03 | 4.53 | $4.67 | 90100 |
| 2022-11-02 | 4.53 | $4.66 | 106100 |
| 2022-11-01 | 4.53 | $4.75 | 166100 |
| 2022-10-31 | 4.53 | $4.55 | 146802 |
| 2022-10-28 | 4.53 | $4.56 | 125824 |
| 2022-10-27 | 4.53 | $4.52 | 184312 |
| 2022-10-26 | 4.52 | $4.57 | 155000 |
| 2022-10-25 | 4.52 | $4.64 | 74828 |
| 2022-10-24 | 4.51 | $4.44 | 123300 |
| 2022-10-21 | 4.51 | $4.64 | 216109 |
| 2022-10-20 | 4.51 | $4.61 | 510647 |
| 2022-10-19 | 4.52 | $4.43 | 156100 |
| 2022-10-18 | 4.54 | $4.41 | 253041 |
| 2022-10-17 | 4.57 | $4.33 | 120843 |
| 2022-10-14 | 4.59 | $4.42 | 121200 |
| 2022-10-13 | 4.62 | $4.55 | 226800 |
| 2022-10-12 | 4.64 | $4.46 | 151382 |
| 2022-10-11 | 4.67 | $4.50 | 169000 |
| 2022-10-10 | 4.69 | $4.47 | 69800 |
| 2022-10-07 | 4.73 | $4.49 | 89300 |
| 2022-10-06 | 4.76 | $4.59 | 117300 |
| 2022-10-05 | 4.79 | $4.59 | 203111 |
| 2022-10-04 | 4.81 | $4.79 | 248000 |
| 2022-10-03 | 4.82 | $4.65 | 446700 |
| 2022-09-30 | 4.83 | $4.43 | 185700 |
| 2022-09-29 | 4.86 | $4.39 | 233920 |
| 2022-09-28 | 4.89 | $4.52 | 210800 |
| 2022-09-27 | 4.92 | $4.40 | 203235 |
| 2022-09-26 | 4.96 | $4.49 | 214300 |
| 2022-09-23 | 5.00 | $4.70 | 151200 |
| 2022-09-22 | 5.03 | $4.81 | 93400 |
| 2022-09-21 | 5.05 | $4.88 | 110500 |
| 2022-09-20 | 5.07 | $4.87 | 119122 |
| 2022-09-19 | 5.09 | $4.87 | 100300 |
| 2022-09-16 | 5.11 | $4.90 | 105518 |
| 2022-09-15 | 5.14 | $4.95 | 116711 |
| 2022-09-14 | 5.17 | $5.01 | 156429 |
| 2022-09-13 | 5.19 | $5.06 | 145627 |
| 2022-09-12 | 5.22 | $5.15 | 191100 |
| 2022-09-09 | 5.24 | $5.16 | 88600 |
| 2022-09-08 | 5.26 | $5.09 | 241900 |
| 2022-09-07 | 5.28 | $5.07 | 225500 |
| 2022-09-06 | 5.29 | $4.94 | 275300 |
| 2022-09-02 | 5.32 | $4.97 | 132300 |
| 2022-09-01 | 5.34 | $5.00 | 223300 |
| 2022-08-31 | 5.36 | $5.05 | 544300 |
| 2022-08-30 | 5.37 | $5.11 | 112900 |
| 2022-08-29 | 5.38 | $5.16 | 154111 |
| 2022-08-26 | 5.39 | $5.20 | 136342 |
| 2022-08-25 | 5.39 | $5.30 | 175900 |
| 2022-08-24 | 5.38 | $5.33 | 189513 |
| 2022-08-23 | 5.36 | $5.30 | 115200 |
| 2022-08-22 | 5.35 | $5.21 | 80031 |
| 2022-08-19 | 5.33 | $5.22 | 405148 |
| 2022-08-18 | 5.32 | $5.49 | 68207 |
| 2022-08-17 | 5.30 | $5.49 | 140500 |
| 2022-08-16 | 5.27 | $5.50 | 222300 |
| 2022-08-15 | 5.24 | $5.65 | 184132 |
| 2022-08-12 | 5.20 | $5.59 | 143414 |
| 2022-08-11 | 5.16 | $5.56 | 241600 |
| 2022-08-10 | 5.14 | $5.47 | 229000 |
| 2022-08-09 | 5.11 | $5.28 | 492326 |
| 2022-08-08 | 5.09 | $5.42 | 85600 |
| 2022-08-05 | 5.07 | $5.43 | 193300 |
| 2022-08-04 | 5.06 | $5.41 | 204700 |
| 2022-08-03 | 5.05 | $5.35 | 125700 |
| 2022-08-02 | 5.04 | $5.31 | 181400 |
| 2022-08-01 | 5.04 | $5.34 | 199126 |
| 2022-07-29 | 5.05 | $5.18 | 167600 |
| 2022-07-28 | 5.06 | $5.08 | 74200 |
| 2022-07-27 | 5.07 | $5.01 | 195843 |
| 2022-07-26 | 5.09 | $4.95 | 54700 |
| 2022-07-25 | 5.11 | $4.95 | 89200 |
| 2022-07-22 | 5.13 | $5.02 | 179800 |
| 2022-07-21 | 5.14 | $5.05 | 142214 |
| 2022-07-20 | 5.16 | $4.94 | 181100 |
| 2022-07-19 | 5.18 | $4.89 | 262222 |
| 2022-07-18 | 5.20 | $4.80 | 184800 |
| 2022-07-15 | 5.23 | $4.83 | 187545 |
| 2022-07-14 | 5.27 | $5.01 | 236349 |
| 2022-07-13 | 5.30 | $4.95 | 110500 |
| 2022-07-12 | 5.33 | $4.97 | 203752 |
| 2022-07-11 | 5.37 | $5.02 | 266949 |
| 2022-07-08 | 5.41 | $5.15 | 287200 |
| 2022-07-07 | 5.45 | $5.18 | 338500 |
| 2022-07-06 | 5.50 | $5.20 | 141800 |
| 2022-07-05 | 5.54 | $5.35 | 127321 |
| 2022-07-01 | 5.58 | $5.38 | 85422 |
| 2022-06-30 | 5.61 | $5.39 | 112225 |
| 2022-06-29 | 5.65 | $5.37 | 93900 |
| 2022-06-28 | 5.68 | $5.34 | 141101 |
| 2022-06-27 | 5.71 | $5.32 | 148631 |
| 2022-06-24 | 5.74 | $5.36 | 79200 |
| 2022-06-23 | 5.76 | $5.34 | 122900 |
| 2022-06-22 | 5.78 | $5.34 | 108613 |
| 2022-06-21 | 5.81 | $5.40 | 154000 |
| 2022-06-17 | 5.82 | $5.38 | 170034 |
| 2022-06-16 | 5.84 | $5.41 | 238540 |
| 2022-06-15 | 5.85 | $5.58 | 145200 |
| 2022-06-14 | 5.85 | $5.51 | 185400 |
| 2022-06-13 | 5.85 | $5.58 | 134600 |
| 2022-06-10 | 5.85 | $5.77 | 171282 |
| 2022-06-09 | 5.84 | $5.92 | 210016 |
| 2022-06-08 | 5.83 | $5.97 | 126021 |
| 2022-06-07 | 5.82 | $6.02 | 140439 |
| 2022-06-06 | 5.81 | $6.12 | 208400 |
| 2022-06-03 | 5.80 | $6.08 | 140400 |
| 2022-06-02 | 5.79 | $6.05 | 149844 |
| 2022-06-01 | 5.79 | $6.06 | 196600 |
| 2022-05-31 | 5.79 | $5.96 | 134500 |
| 2022-05-27 | 5.80 | $6.03 | 95300 |
| 2022-05-26 | 5.80 | $5.97 | 194743 |
| 2022-05-25 | 5.81 | $5.78 | 136000 |
| 2022-05-24 | 5.83 | $5.75 | 146000 |
| 2022-05-23 | 5.86 | $5.76 | 106748 |
| 2022-05-20 | 5.89 | $5.72 | 86736 |
| 2022-05-19 | 5.92 | $5.69 | 143200 |
| 2022-05-18 | 5.96 | $5.60 | 168442 |
| 2022-05-17 | 6.00 | $5.57 | 182100 |
| 2022-05-16 | 6.05 | $5.57 | 225300 |
| 2022-05-13 | 6.09 | $5.60 | 148732 |
| 2022-05-12 | 6.14 | $5.62 | 196206 |
| 2022-05-11 | 6.19 | $5.73 | 94547 |
| 2022-05-10 | 6.23 | $5.71 | 205038 |
| 2022-05-09 | 6.28 | $5.83 | 125808 |
| 2022-05-06 | 6.32 | $5.92 | 222927 |
| 2022-05-05 | 6.36 | $5.96 | 156000 |
| 2022-05-04 | 6.40 | $6.05 | 173338 |
| 2022-05-03 | 6.43 | $6.07 | 134025 |
| 2022-05-02 | 6.48 | $6.07 | 138200 |
| 2022-04-29 | 6.52 | $6.11 | 133724 |
| 2022-04-28 | 6.56 | $6.14 | 127324 |
| 2022-04-27 | 6.59 | $6.17 | 153920 |
| 2022-04-26 | 6.61 | $6.26 | 149013 |
| 2022-04-25 | 6.62 | $6.34 | 86000 |
| 2022-04-22 | 6.62 | $6.38 | 127700 |
| 2022-04-21 | 6.62 | $6.40 | 205222 |
| 2022-04-20 | 6.61 | $6.46 | 175800 |
| 2022-04-19 | 6.61 | $6.51 | 230400 |
| 2022-04-18 | 6.60 | $6.56 | 128200 |
| 2022-04-14 | 6.60 | $6.47 | 166321 |
| 2022-04-13 | 6.61 | $6.58 | 129800 |
| 2022-04-12 | 6.59 | $6.64 | 100215 |
| 2022-04-11 | 6.57 | $6.62 | 80100 |
| 2022-04-08 | 6.55 | $6.69 | 104700 |
| 2022-04-07 | 6.54 | $6.73 | 203514 |
| 2022-04-06 | 6.52 | $6.66 | 203316 |
| 2022-04-05 | 6.51 | $6.82 | 205046 |
| 2022-04-04 | 6.49 | $7.00 | 109028 |
| 2022-04-01 | 6.46 | $6.92 | 128700 |
| 2022-03-31 | 6.44 | $6.85 | 271235 |
| 2022-03-30 | 6.42 | $6.73 | 193032 |
| 2022-03-29 | 6.42 | $6.55 | 173000 |
| 2022-03-28 | 6.43 | $6.40 | 111300 |
| 2022-03-25 | 6.46 | $6.36 | 112513 |
| 2022-03-24 | 6.49 | $6.37 | 113600 |
| 2022-03-23 | 6.51 | $6.35 | 230100 |
| 2022-03-22 | 6.55 | $6.36 | 191608 |
| 2022-03-21 | 6.58 | $6.38 | 106100 |
| 2022-03-18 | 6.61 | $6.55 | 154900 |
| 2022-03-17 | 6.63 | $6.56 | 229500 |
| 2022-03-16 | 6.65 | $6.35 | 130900 |
| 2022-03-15 | 6.69 | $6.23 | 198900 |
| 2022-03-14 | 6.73 | $6.23 | 218100 |
| 2022-03-11 | 6.77 | $6.37 | 124027 |
| 2022-03-10 | 6.80 | $6.36 | 153121 |
| 2022-03-09 | 6.84 | $6.44 | 89200 |
| 2022-03-08 | 6.87 | $6.36 | 169411 |
| 2022-03-07 | 6.91 | $6.38 | 217643 |
| 2022-03-04 | 6.95 | $6.57 | 213330 |
| 2022-03-03 | 6.99 | $6.59 | 193640 |
| 2022-03-02 | 7.04 | $6.66 | 210400 |
| 2022-03-01 | 7.07 | $6.77 | 127500 |
| 2022-02-28 | 7.09 | $6.89 | 117200 |
| 2022-02-25 | 7.11 | $6.93 | 108700 |
| 2022-02-24 | 7.12 | $6.94 | 228900 |
| 2022-02-23 | 7.12 | $6.98 | 86800 |
| 2022-02-22 | 7.12 | $6.99 | 323200 |
| 2022-02-18 | 7.13 | $7.00 | 99539 |
| 2022-02-17 | 7.14 | $7.03 | 162234 |
| 2022-02-16 | 7.14 | $7.00 | 111838 |
| 2022-02-15 | 7.15 | $7.04 | 64500 |
| 2022-02-14 | 7.16 | $6.98 | 120300 |
| 2022-02-11 | 7.18 | $7.10 | 155430 |
| 2022-02-10 | 7.19 | $7.05 | 132019 |
| 2022-02-09 | 7.21 | $7.11 | 150400 |
| 2022-02-08 | 7.22 | $7.04 | 168300 |
| 2022-02-07 | 7.24 | $7.19 | 87700 |
| 2022-02-04 | 7.24 | $7.20 | 95900 |
| 2022-02-03 | 7.25 | $7.33 | 64300 |
| 2022-02-02 | 7.24 | $7.47 | 294800 |
| 2022-02-01 | 7.24 | $7.31 | 133400 |
| 2022-01-31 | 7.24 | $7.27 | 107900 |
| 2022-01-28 | 7.24 | $7.24 | 116100 |
| 2022-01-27 | 7.24 | $7.11 | 167426 |
| 2022-01-26 | 7.24 | $7.01 | 176000 |
| 2022-01-25 | 7.25 | $6.97 | 375632 |
| 2022-01-24 | 7.26 | $7.15 | 235705 |
| 2022-01-21 | 7.27 | $7.11 | 130600 |
| 2022-01-20 | 7.28 | $7.18 | 71900 |
| 2022-01-19 | 7.28 | $7.14 | 156100 |
| 2022-01-18 | 7.28 | $7.27 | 284400 |
| 2022-01-14 | 7.27 | $7.25 | 150734 |
| 2022-01-13 | 7.26 | $7.34 | 156119 |
| 2022-01-12 | 7.25 | $7.46 | 305637 |
| 2022-01-11 | 7.23 | $7.39 | 364045 |
| 2022-01-10 | 7.22 | $7.36 | 415379 |
| 2022-01-07 | 7.21 | $7.25 | 178144 |
| 2022-01-06 | 7.21 | $7.33 | 168000 |
| 2022-01-05 | 7.21 | $7.23 | 109806 |
| 2022-01-04 | 7.21 | $7.33 | 127700 |
| 2022-01-03 | 7.20 | $7.35 | 236530 |
| 2021-12-31 | 7.19 | $7.29 | 300636 |
| 2021-12-30 | 7.19 | $7.19 | 265200 |
| 2021-12-29 | 7.19 | $7.18 | 137721 |
| 2021-12-28 | 7.20 | $7.16 | 143110 |
| 2021-12-27 | 7.21 | $7.23 | 183816 |
| 2021-12-23 | 7.22 | $7.40 | 253024 |
| 2021-12-22 | 7.23 | $7.34 | 283100 |
| 2021-12-21 | 7.24 | $7.10 | 260100 |
| 2021-12-20 | 7.27 | $7.11 | 434230 |
| 2021-12-17 | 7.29 | $7.12 | 135200 |
| 2021-12-16 | 7.32 | $7.03 | 256000 |
| 2021-12-15 | 7.35 | $7.08 | 268330 |
| 2021-12-14 | 7.38 | $7.14 | 149346 |
| 2021-12-13 | 7.42 | $7.18 | 182034 |
| 2021-12-10 | 7.45 | $7.17 | 199000 |
| 2021-12-09 | 7.48 | $7.27 | 633900 |
| 2021-12-08 | 7.51 | $7.21 | 287114 |
| 2021-12-07 | 7.53 | $7.23 | 197500 |
| 2021-12-06 | 7.56 | $7.28 | 384923 |
| 2021-12-03 | 7.57 | $7.15 | 127714 |
| 2021-12-02 | 7.60 | $7.21 | 449800 |
| 2021-12-01 | 7.62 | $7.21 | 234507 |
| 2021-11-30 | 7.64 | $7.28 | 312700 |
| 2021-11-29 | 7.66 | $7.45 | 154535 |
| 2021-11-26 | 7.67 | $7.52 | 72100 |
| 2021-11-24 | 7.68 | $7.57 | 82132 |
| 2021-11-23 | 7.69 | $7.53 | 206800 |
| 2021-11-22 | 7.70 | $7.63 | 89900 |
| 2021-11-19 | 7.70 | $7.61 | 71416 |
| 2021-11-18 | 7.70 | $7.63 | 108018 |
| 2021-11-17 | 7.70 | $7.62 | 137312 |
| 2021-11-16 | 7.70 | $7.77 | 155214 |
| 2021-11-15 | 7.69 | $7.80 | 78400 |
| 2021-11-12 | 7.69 | $7.81 | 152000 |
| 2021-11-11 | 7.68 | $7.81 | 148613 |
| 2021-11-10 | 7.68 | $7.79 | 145100 |
| 2021-11-09 | 7.69 | $7.77 | 186900 |
| 2021-11-08 | 7.69 | $7.72 | 150126 |
| 2021-11-05 | 7.70 | $7.60 | 245625 |
| 2021-11-04 | 7.71 | $7.61 | 198900 |
| 2021-11-03 | 7.72 | $7.63 | 198413 |
| 2021-11-02 | 7.73 | $7.69 | 131800 |
| 2021-11-01 | 7.74 | $7.65 | 175440 |
| 2021-10-29 | 7.75 | $7.70 | 127813 |
| 2021-10-28 | 7.76 | $7.74 | 132606 |
| 2021-10-27 | 7.76 | $7.73 | 150200 |
| 2021-10-26 | 7.77 | $7.77 | 150500 |
| 2021-10-25 | 7.78 | $7.62 | 184025 |
| 2021-10-22 | 7.79 | $7.57 | 173613 |
| 2021-10-21 | 7.81 | $7.59 | 156715 |
| 2021-10-20 | 7.83 | $7.60 | 330900 |
| 2021-10-19 | 7.85 | $7.65 | 134348 |
| 2021-10-18 | 7.85 | $7.68 | 175735 |
| 2021-10-15 | 7.85 | $7.70 | 175800 |
| 2021-10-14 | 7.87 | $7.78 | 143949 |
| 2021-10-13 | 7.88 | $7.90 | 116843 |
| 2021-10-12 | 7.89 | $7.90 | 76300 |
| 2021-10-11 | 7.90 | $7.91 | 110110 |
| 2021-10-08 | 7.91 | $7.83 | 84400 |
| 2021-10-07 | 7.93 | $7.84 | 147200 |
| 2021-10-06 | 7.95 | $7.76 | 120100 |
| 2021-10-05 | 7.96 | $7.87 | 81400 |
| 2021-10-04 | 7.98 | $7.85 | 143423 |
| 2021-10-01 | 7.99 | $7.90 | 141400 |
| 2021-09-30 | 7.99 | $7.74 | 340800 |
| 2021-09-29 | 8.01 | $8.00 | 768218 |
| 2021-09-28 | 8.00 | $7.84 | 311100 |
| 2021-09-27 | 8.00 | $7.97 | 202000 |
| 2021-09-24 | 8.00 | $7.92 | 80417 |
| 2021-09-23 | 7.99 | $7.95 | 134900 |
| 2021-09-22 | 7.99 | $7.93 | 150129 |
| 2021-09-21 | 7.99 | $7.75 | 283211 |
| 2021-09-20 | 8.00 | $7.75 | 281500 |
| 2021-09-17 | 8.00 | $7.97 | 247949 |
| 2021-09-16 | 7.99 | $8.07 | 90002 |
| 2021-09-15 | 7.98 | $8.14 | 186305 |
| 2021-09-14 | 7.97 | $8.08 | 200403 |
| 2021-09-13 | 7.96 | $8.13 | 244500 |
| 2021-09-10 | 7.96 | $8.15 | 120800 |
| 2021-09-09 | 7.95 | $8.15 | 139600 |
| 2021-09-08 | 7.94 | $8.13 | 147829 |
| 2021-09-07 | 7.93 | $8.13 | 340640 |
| 2021-09-03 | 7.92 | $8.08 | 213300 |
| 2021-09-02 | 7.92 | $8.00 | 290800 |
| 2021-09-01 | 7.91 | $8.06 | 303434 |
| 2021-08-31 | 7.90 | $7.86 | 188610 |
| 2021-08-30 | 7.90 | $7.85 | 130313 |
| 2021-08-27 | 7.90 | $7.82 | 188800 |
| 2021-08-26 | 7.90 | $7.85 | 163340 |
| 2021-08-25 | 7.90 | $7.94 | 246840 |
| 2021-08-24 | 7.89 | $7.91 | 119200 |
| 2021-08-23 | 7.88 | $7.85 | 115900 |
| 2021-08-20 | 7.88 | $7.81 | 217349 |
| 2021-08-19 | 7.87 | $7.71 | 392305 |
| 2021-08-18 | 7.87 | $7.96 | 197400 |
| 2021-08-17 | 7.85 | $7.91 | 303400 |
| 2021-08-16 | 7.84 | $7.97 | 298303 |
| 2021-08-13 | 7.82 | $7.99 | 304400 |
| 2021-08-12 | 7.80 | $8.05 | 317635 |
| 2021-08-11 | 7.78 | $7.99 | 353500 |
| 2021-08-10 | 7.77 | $7.94 | 198738 |
| 2021-08-09 | 7.77 | $7.89 | 106425 |
| 2021-08-06 | 7.77 | $7.95 | 195737 |
| 2021-08-05 | 7.76 | $7.90 | 224110 |
| 2021-08-04 | 7.75 | $7.91 | 284034 |
| 2021-08-03 | 7.75 | $7.88 | 203100 |
| 2021-08-02 | 7.76 | $7.83 | 173500 |
| 2021-07-30 | 7.76 | $7.81 | 80600 |
| 2021-07-29 | 7.77 | $7.81 | 95946 |
| 2021-07-28 | 7.78 | $7.75 | 130100 |
| 2021-07-27 | 7.79 | $7.72 | 203200 |
| 2021-07-26 | 7.80 | $7.72 | 120300 |
| 2021-07-23 | 7.80 | $7.72 | 179400 |
| 2021-07-22 | 7.81 | $7.67 | 140336 |
| 2021-07-21 | 7.81 | $7.65 | 159010 |
| 2021-07-20 | 7.82 | $7.57 | 130832 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.69
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.50
Average
5.83
Maximum
8.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.69 | $6.80 | 66400 |
| 2026-07-16 | 6.68 | $6.82 | 115228 |
| 2026-07-15 | 6.67 | $6.82 | 102749 |
| 2026-07-14 | 6.65 | $6.76 | 83300 |
| 2026-07-13 | 6.64 | $6.76 | 87500 |
| 2026-07-10 | 6.63 | $6.78 | 114825 |
| 2026-07-09 | 6.61 | $6.80 | 147439 |
| 2026-07-08 | 6.59 | $6.69 | 110300 |
| 2026-07-07 | 6.58 | $6.71 | 174739 |
| 2026-07-06 | 6.57 | $6.76 | 70506 |
| 2026-07-02 | 6.55 | $6.74 | 68700 |
| 2026-07-01 | 6.53 | $6.70 | 106522 |
| 2026-06-30 | 6.51 | $6.74 | 355338 |
| 2026-06-29 | 6.48 | $6.68 | 207101 |
| 2026-06-26 | 6.46 | $6.57 | 100300 |
| 2026-06-25 | 6.45 | $6.55 | 91900 |
| 2026-06-24 | 6.44 | $6.49 | 89900 |
| 2026-06-23 | 6.44 | $6.45 | 155300 |
| 2026-06-22 | 6.43 | $6.57 | 111048 |
| 2026-06-18 | 6.42 | $6.57 | 142296 |
| 2026-06-17 | 6.40 | $6.52 | 182234 |
| 2026-06-16 | 6.39 | $6.58 | 150924 |
| 2026-06-15 | 6.37 | $6.51 | 139300 |
| 2026-06-12 | 6.36 | $6.46 | 89325 |
| 2026-06-11 | 6.35 | $6.39 | 114122 |
| 2026-06-10 | 6.34 | $6.28 | 64421 |
| 2026-06-09 | 6.35 | $6.30 | 124522 |
| 2026-06-08 | 6.36 | $6.35 | 129500 |
| 2026-06-05 | 6.36 | $6.29 | 115727 |
| 2026-06-04 | 6.36 | $6.32 | 88700 |
| 2026-06-03 | 6.37 | $6.37 | 146743 |
| 2026-06-02 | 6.37 | $6.37 | 113803 |
| 2026-06-01 | 6.37 | $6.38 | 135500 |
| 2026-05-29 | 6.37 | $6.44 | 189114 |
| 2026-05-28 | 6.36 | $6.44 | 146221 |
| 2026-05-27 | 6.35 | $6.37 | 180935 |
| 2026-05-26 | 6.35 | $6.36 | 195528 |
| 2026-05-22 | 6.34 | $6.25 | 181736 |
| 2026-05-21 | 6.35 | $6.22 | 258249 |
| 2026-05-20 | 6.37 | $6.28 | 150229 |
| 2026-05-19 | 6.38 | $6.17 | 204200 |
| 2026-05-18 | 6.40 | $6.24 | 148326 |
| 2026-05-15 | 6.42 | $6.26 | 259120 |
| 2026-05-14 | 6.43 | $6.46 | 136616 |
| 2026-05-13 | 6.43 | $6.46 | 148834 |
| 2026-05-12 | 6.43 | $6.39 | 139918 |
| 2026-05-11 | 6.43 | $6.40 | 116922 |
| 2026-05-08 | 6.44 | $6.44 | 150747 |
| 2026-05-07 | 6.43 | $6.40 | 184300 |
| 2026-05-06 | 6.44 | $6.45 | 139500 |
| 2026-05-05 | 6.44 | $6.37 | 108800 |
| 2026-05-04 | 6.44 | $6.39 | 138400 |
| 2026-05-01 | 6.45 | $6.48 | 121326 |
| 2026-04-30 | 6.45 | $6.47 | 140100 |
| 2026-04-29 | 6.44 | $6.42 | 129032 |
| 2026-04-28 | 6.45 | $6.42 | 128542 |
| 2026-04-27 | 6.45 | $6.55 | 94900 |
| 2026-04-24 | 6.44 | $6.48 | 113121 |
| 2026-04-23 | 6.43 | $6.45 | 134000 |
| 2026-04-22 | 6.43 | $6.59 | 58006 |
| 2026-04-21 | 6.42 | $6.53 | 230538 |
| 2026-04-20 | 6.40 | $6.68 | 113429 |
| 2026-04-17 | 6.37 | $6.67 | 159358 |
| 2026-04-16 | 6.34 | $6.63 | 191100 |
| 2026-04-15 | 6.31 | $6.57 | 165849 |
| 2026-04-14 | 6.29 | $6.58 | 178500 |
| 2026-04-13 | 6.26 | $6.50 | 131519 |
| 2026-04-10 | 6.23 | $6.40 | 147024 |
| 2026-04-09 | 6.21 | $6.38 | 168621 |
| 2026-04-08 | 6.19 | $6.28 | 234520 |
| 2026-04-07 | 6.19 | $6.10 | 203027 |
| 2026-04-06 | 6.19 | $6.02 | 106244 |
| 2026-04-02 | 6.21 | $6.05 | 248400 |
| 2026-04-01 | 6.23 | $6.10 | 167738 |
| 2026-03-31 | 6.24 | $6.01 | 390109 |
| 2026-03-30 | 6.27 | $5.90 | 311138 |
| 2026-03-27 | 6.31 | $5.89 | 331910 |
| 2026-03-26 | 6.35 | $6.05 | 228000 |
| 2026-03-25 | 6.38 | $6.17 | 190000 |
| 2026-03-24 | 6.41 | $6.12 | 390728 |
| 2026-03-23 | 6.44 | $6.17 | 156900 |
| 2026-03-20 | 6.46 | $6.12 | 321313 |
| 2026-03-19 | 6.50 | $6.22 | 344900 |
| 2026-03-18 | 6.53 | $6.31 | 148538 |
| 2026-03-17 | 6.55 | $6.36 | 92600 |
| 2026-03-16 | 6.57 | $6.38 | 133400 |
| 2026-03-13 | 6.59 | $6.29 | 200328 |
| 2026-03-12 | 6.62 | $6.38 | 139602 |
| 2026-03-11 | 6.65 | $6.41 | 216354 |
| 2026-03-10 | 6.68 | $6.38 | 289100 |
| 2026-03-09 | 6.71 | $6.30 | 520614 |
| 2026-03-06 | 6.75 | $6.39 | 309500 |
| 2026-03-05 | 6.79 | $6.47 | 404800 |
| 2026-03-04 | 6.82 | $6.62 | 221100 |
| 2026-03-03 | 6.84 | $6.71 | 407912 |
| 2026-03-02 | 6.86 | $6.90 | 193520 |
| 2026-02-27 | 6.85 | $6.90 | 193147 |
| 2026-02-26 | 6.85 | $6.86 | 115312 |
| 2026-02-25 | 6.84 | $6.87 | 178603 |
| 2026-02-24 | 6.84 | $6.83 | 202166 |
| 2026-02-23 | 6.84 | $6.83 | 190379 |
| 2026-02-20 | 6.84 | $6.88 | 139900 |
| 2026-02-19 | 6.84 | $6.90 | 398500 |
| 2026-02-18 | 6.83 | $6.93 | 174913 |
| 2026-02-17 | 6.82 | $6.96 | 293400 |
| 2026-02-13 | 6.81 | $6.99 | 241717 |
| 2026-02-12 | 6.79 | $6.99 | 269500 |
| 2026-02-11 | 6.77 | $6.95 | 224800 |
| 2026-02-10 | 6.75 | $6.97 | 316600 |
| 2026-02-09 | 6.73 | $6.95 | 249630 |
| 2026-02-06 | 6.70 | $6.92 | 273200 |
| 2026-02-05 | 6.68 | $6.87 | 391903 |
| 2026-02-04 | 6.66 | $6.85 | 741569 |
| 2026-02-03 | 6.64 | $6.77 | 226300 |
| 2026-02-02 | 6.63 | $6.70 | 250619 |
| 2026-01-30 | 6.62 | $6.74 | 357317 |
| 2026-01-29 | 6.61 | $6.74 | 382050 |
| 2026-01-28 | 6.59 | $6.69 | 313133 |
| 2026-01-27 | 6.58 | $6.65 | 408000 |
| 2026-01-26 | 6.58 | $6.61 | 219100 |
| 2026-01-23 | 6.57 | $6.59 | 273400 |
| 2026-01-22 | 6.57 | $6.65 | 322705 |
| 2026-01-21 | 6.56 | $6.61 | 286500 |
| 2026-01-20 | 6.56 | $6.60 | 350200 |
| 2026-01-16 | 6.55 | $6.65 | 205811 |
| 2026-01-15 | 6.54 | $6.66 | 206142 |
| 2026-01-14 | 6.53 | $6.66 | 174600 |
| 2026-01-13 | 6.52 | $6.64 | 186514 |
| 2026-01-12 | 6.51 | $6.63 | 163348 |
| 2026-01-09 | 6.49 | $6.63 | 131621 |
| 2026-01-08 | 6.48 | $6.56 | 202724 |
| 2026-01-07 | 6.47 | $6.64 | 280700 |
| 2026-01-06 | 6.45 | $6.61 | 274652 |
| 2026-01-05 | 6.44 | $6.50 | 195548 |
| 2026-01-02 | 6.43 | $6.52 | 427600 |
| 2025-12-31 | 6.42 | $6.45 | 267333 |
| 2025-12-30 | 6.42 | $6.55 | 322742 |
| 2025-12-29 | 6.40 | $6.33 | 141248 |
| 2025-12-26 | 6.41 | $6.40 | 86011 |
| 2025-12-24 | 6.41 | $6.37 | 74300 |
| 2025-12-23 | 6.42 | $6.31 | 126100 |
| 2025-12-22 | 6.43 | $6.28 | 293200 |
| 2025-12-19 | 6.44 | $6.30 | 196000 |
| 2025-12-18 | 6.46 | $6.35 | 133231 |
| 2025-12-17 | 6.47 | $6.32 | 262400 |
| 2025-12-16 | 6.48 | $6.37 | 240018 |
| 2025-12-15 | 6.50 | $6.36 | 208828 |
| 2025-12-12 | 6.51 | $6.64 | 143518 |
| 2025-12-11 | 6.50 | $6.60 | 240600 |
| 2025-12-10 | 6.49 | $6.60 | 151500 |
| 2025-12-09 | 6.48 | $6.56 | 154030 |
| 2025-12-08 | 6.47 | $6.64 | 275800 |
| 2025-12-05 | 6.45 | $6.64 | 176340 |
| 2025-12-04 | 6.43 | $6.62 | 264500 |
| 2025-12-03 | 6.41 | $6.58 | 223400 |
| 2025-12-02 | 6.39 | $6.52 | 156600 |
| 2025-12-01 | 6.38 | $6.48 | 294200 |
| 2025-11-28 | 6.36 | $6.47 | 150600 |
| 2025-11-26 | 6.35 | $6.40 | 126600 |
| 2025-11-25 | 6.35 | $6.35 | 127334 |
| 2025-11-24 | 6.35 | $6.27 | 217007 |
| 2025-11-21 | 6.36 | $6.32 | 142046 |
| 2025-11-20 | 6.36 | $6.30 | 119515 |
| 2025-11-19 | 6.37 | $6.35 | 189500 |
| 2025-11-18 | 6.37 | $6.36 | 271514 |
| 2025-11-17 | 6.37 | $6.38 | 235600 |
| 2025-11-14 | 6.37 | $6.40 | 201644 |
| 2025-11-13 | 6.37 | $6.45 | 272700 |
| 2025-11-12 | 6.36 | $6.48 | 199002 |
| 2025-11-11 | 6.34 | $6.42 | 149607 |
| 2025-11-10 | 6.34 | $6.39 | 217400 |
| 2025-11-07 | 6.33 | $6.28 | 207100 |
| 2025-11-06 | 6.33 | $6.31 | 215655 |
| 2025-11-05 | 6.34 | $6.28 | 248759 |
| 2025-11-04 | 6.34 | $6.38 | 221521 |
| 2025-11-03 | 6.34 | $6.47 | 265600 |
| 2025-10-31 | 6.33 | $6.46 | 175440 |
| 2025-10-30 | 6.31 | $6.49 | 221720 |
| 2025-10-29 | 6.29 | $6.49 | 232823 |
| 2025-10-28 | 6.27 | $6.49 | 341900 |
| 2025-10-27 | 6.25 | $6.41 | 194600 |
| 2025-10-24 | 6.23 | $6.29 | 276911 |
| 2025-10-23 | 6.23 | $6.22 | 110100 |
| 2025-10-22 | 6.23 | $6.23 | 135800 |
| 2025-10-21 | 6.23 | $6.23 | 151343 |
| 2025-10-20 | 6.23 | $6.19 | 201348 |
| 2025-10-17 | 6.23 | $6.18 | 201000 |
| 2025-10-16 | 6.24 | $6.24 | 313900 |
| 2025-10-15 | 6.23 | $6.24 | 186200 |
| 2025-10-14 | 6.23 | $6.21 | 100314 |
| 2025-10-13 | 6.24 | $6.23 | 189800 |
| 2025-10-10 | 6.24 | $6.25 | 221832 |
| 2025-10-09 | 6.24 | $6.33 | 274900 |
| 2025-10-08 | 6.23 | $6.29 | 269720 |
| 2025-10-07 | 6.22 | $6.24 | 340400 |
| 2025-10-06 | 6.22 | $6.20 | 229000 |
| 2025-10-03 | 6.22 | $6.16 | 225318 |
| 2025-10-02 | 6.22 | $6.22 | 288029 |
| 2025-10-01 | 6.23 | $6.23 | 212139 |
| 2025-09-30 | 6.22 | $6.20 | 385243 |
| 2025-09-29 | 6.23 | $6.19 | 256530 |
| 2025-09-26 | 6.23 | $6.09 | 328500 |
| 2025-09-25 | 6.25 | $6.13 | 439318 |
| 2025-09-24 | 6.26 | $6.24 | 242800 |
| 2025-09-23 | 6.26 | $6.26 | 201600 |
| 2025-09-22 | 6.26 | $6.34 | 187101 |
| 2025-09-19 | 6.25 | $6.40 | 192300 |
| 2025-09-18 | 6.24 | $6.36 | 239200 |
| 2025-09-17 | 6.22 | $6.44 | 428037 |
| 2025-09-16 | 6.20 | $6.49 | 407027 |
| 2025-09-15 | 6.17 | $6.32 | 207108 |
| 2025-09-12 | 6.15 | $6.23 | 243600 |
| 2025-09-11 | 6.15 | $6.18 | 651490 |
| 2025-09-10 | 6.14 | $6.28 | 132624 |
| 2025-09-09 | 6.13 | $6.29 | 155323 |
| 2025-09-08 | 6.11 | $6.25 | 182618 |
| 2025-09-05 | 6.10 | $6.22 | 204904 |
| 2025-09-04 | 6.08 | $6.16 | 123300 |
| 2025-09-03 | 6.08 | $6.14 | 138531 |
| 2025-09-02 | 6.07 | $6.10 | 148400 |
| 2025-08-29 | 6.07 | $6.16 | 146527 |
| 2025-08-28 | 6.06 | $6.15 | 186500 |
| 2025-08-27 | 6.05 | $6.15 | 174900 |
| 2025-08-26 | 6.03 | $6.15 | 164743 |
| 2025-08-25 | 6.02 | $6.07 | 130500 |
| 2025-08-22 | 6.02 | $6.03 | 141100 |
| 2025-08-21 | 6.02 | $5.98 | 246100 |
| 2025-08-20 | 6.02 | $5.98 | 204600 |
| 2025-08-19 | 6.02 | $6.05 | 162100 |
| 2025-08-18 | 6.02 | $6.04 | 183500 |
| 2025-08-15 | 6.02 | $6.07 | 214034 |
| 2025-08-14 | 6.01 | $6.05 | 150801 |
| 2025-08-13 | 6.01 | $6.10 | 198928 |
| 2025-08-12 | 6.00 | $6.07 | 214801 |
| 2025-08-11 | 5.99 | $6.07 | 176600 |
| 2025-08-08 | 5.98 | $6.06 | 114200 |
| 2025-08-07 | 5.98 | $6.06 | 142428 |
| 2025-08-06 | 5.97 | $5.98 | 223208 |
| 2025-08-05 | 5.97 | $5.99 | 93913 |
| 2025-08-04 | 5.96 | $5.99 | 165390 |
| 2025-08-01 | 5.96 | $5.94 | 180800 |
| 2025-07-31 | 5.96 | $5.96 | 125140 |
| 2025-07-30 | 5.96 | $5.98 | 157439 |
| 2025-07-29 | 5.96 | $5.95 | 221900 |
| 2025-07-28 | 5.96 | $5.94 | 245700 |
| 2025-07-25 | 5.97 | $5.95 | 172335 |
| 2025-07-24 | 5.97 | $5.92 | 307500 |
| 2025-07-23 | 5.97 | $5.94 | 159406 |
| 2025-07-22 | 5.98 | $5.95 | 107700 |
| 2025-07-21 | 5.98 | $5.91 | 211206 |
| 2025-07-18 | 5.99 | $5.85 | 472843 |
| 2025-07-17 | 6.00 | $6.09 | 165000 |
| 2025-07-16 | 5.99 | $6.09 | 159600 |
| 2025-07-15 | 5.98 | $6.04 | 248526 |
| 2025-07-14 | 5.98 | $6.12 | 394435 |
| 2025-07-11 | 5.96 | $6.11 | 90735 |
| 2025-07-10 | 5.95 | $6.06 | 206600 |
| 2025-07-09 | 5.93 | $6.06 | 144700 |
| 2025-07-08 | 5.92 | $6.01 | 226200 |
| 2025-07-07 | 5.91 | $6.05 | 174800 |
| 2025-07-03 | 5.90 | $6.15 | 73128 |
| 2025-07-02 | 5.87 | $6.18 | 264700 |
| 2025-07-01 | 5.84 | $6.13 | 311200 |
| 2025-06-30 | 5.81 | $6.00 | 382000 |
| 2025-06-27 | 5.79 | $5.94 | 176609 |
| 2025-06-26 | 5.77 | $5.92 | 143221 |
| 2025-06-25 | 5.76 | $5.84 | 121502 |
| 2025-06-24 | 5.75 | $5.82 | 110700 |
| 2025-06-23 | 5.74 | $5.80 | 70100 |
| 2025-06-20 | 5.73 | $5.86 | 123000 |
| 2025-06-18 | 5.72 | $5.80 | 134930 |
| 2025-06-17 | 5.71 | $5.79 | 208130 |
| 2025-06-16 | 5.70 | $5.84 | 191500 |
| 2025-06-13 | 5.69 | $5.84 | 68512 |
| 2025-06-12 | 5.67 | $5.88 | 121551 |
| 2025-06-11 | 5.65 | $5.83 | 133100 |
| 2025-06-10 | 5.63 | $5.83 | 295900 |
| 2025-06-09 | 5.61 | $5.79 | 111047 |
| 2025-06-06 | 5.59 | $5.75 | 111400 |
| 2025-06-05 | 5.57 | $5.73 | 228100 |
| 2025-06-04 | 5.56 | $5.71 | 124300 |
| 2025-06-03 | 5.54 | $5.69 | 100400 |
| 2025-06-02 | 5.53 | $5.65 | 171845 |
| 2025-05-30 | 5.51 | $5.64 | 119298 |
| 2025-05-29 | 5.50 | $5.63 | 107100 |
| 2025-05-28 | 5.48 | $5.59 | 147176 |
| 2025-05-27 | 5.47 | $5.64 | 286044 |
| 2025-05-23 | 5.46 | $5.56 | 123700 |
| 2025-05-22 | 5.45 | $5.50 | 138400 |
| 2025-05-21 | 5.44 | $5.50 | 126527 |
| 2025-05-20 | 5.43 | $5.52 | 103500 |
| 2025-05-19 | 5.42 | $5.52 | 216300 |
| 2025-05-16 | 5.41 | $5.58 | 198927 |
| 2025-05-15 | 5.40 | $5.57 | 197400 |
| 2025-05-14 | 5.38 | $5.52 | 153114 |
| 2025-05-13 | 5.36 | $5.50 | 154400 |
| 2025-05-12 | 5.35 | $5.43 | 163202 |
| 2025-05-09 | 5.34 | $5.40 | 108200 |
| 2025-05-08 | 5.33 | $5.34 | 748041 |
| 2025-05-07 | 5.33 | $5.38 | 202035 |
| 2025-05-06 | 5.33 | $5.38 | 108122 |
| 2025-05-05 | 5.32 | $5.41 | 138710 |
| 2025-05-02 | 5.31 | $5.45 | 106829 |
| 2025-05-01 | 5.30 | $5.44 | 121000 |
| 2025-04-30 | 5.28 | $5.42 | 173903 |
| 2025-04-29 | 5.27 | $5.44 | 153800 |
| 2025-04-28 | 5.25 | $5.38 | 89929 |
| 2025-04-25 | 5.24 | $5.38 | 110747 |
| 2025-04-24 | 5.22 | $5.34 | 197900 |
| 2025-04-23 | 5.21 | $5.38 | 239750 |
| 2025-04-22 | 5.19 | $5.23 | 186200 |
| 2025-04-21 | 5.19 | $5.14 | 216800 |
| 2025-04-17 | 5.20 | $5.13 | 123124 |
| 2025-04-16 | 5.20 | $5.12 | 207300 |
| 2025-04-15 | 5.21 | $5.19 | 260300 |
| 2025-04-14 | 5.21 | $5.02 | 265300 |
| 2025-04-11 | 5.24 | $4.97 | 211200 |
| 2025-04-10 | 5.26 | $4.91 | 285800 |
| 2025-04-09 | 5.30 | $5.08 | 602603 |
| 2025-04-08 | 5.32 | $4.95 | 273200 |
| 2025-04-07 | 5.36 | $4.97 | 334219 |
| 2025-04-04 | 5.40 | $5.09 | 446500 |
| 2025-04-03 | 5.44 | $5.39 | 199000 |
| 2025-04-02 | 5.44 | $5.47 | 139300 |
| 2025-04-01 | 5.44 | $5.45 | 141300 |
| 2025-03-31 | 5.44 | $5.38 | 209620 |
| 2025-03-28 | 5.44 | $5.40 | 203204 |
| 2025-03-27 | 5.45 | $5.42 | 132146 |
| 2025-03-26 | 5.45 | $5.39 | 234800 |
| 2025-03-25 | 5.46 | $5.47 | 177917 |
| 2025-03-24 | 5.46 | $5.45 | 163400 |
| 2025-03-21 | 5.46 | $5.47 | 121112 |
| 2025-03-20 | 5.46 | $5.49 | 145900 |
| 2025-03-19 | 5.45 | $5.57 | 251643 |
| 2025-03-18 | 5.44 | $5.51 | 117048 |
| 2025-03-17 | 5.43 | $5.50 | 326600 |
| 2025-03-14 | 5.43 | $5.49 | 126432 |
| 2025-03-13 | 5.42 | $5.49 | 171922 |
| 2025-03-12 | 5.41 | $5.49 | 96220 |
| 2025-03-11 | 5.41 | $5.45 | 188839 |
| 2025-03-10 | 5.40 | $5.44 | 272500 |
| 2025-03-07 | 5.40 | $5.44 | 90300 |
| 2025-03-06 | 5.39 | $5.44 | 87817 |
| 2025-03-05 | 5.39 | $5.44 | 218550 |
| 2025-03-04 | 5.38 | $5.36 | 141000 |
| 2025-03-03 | 5.38 | $5.37 | 163700 |
| 2025-02-28 | 5.39 | $5.36 | 162909 |
| 2025-02-27 | 5.39 | $5.36 | 241900 |
| 2025-02-26 | 5.39 | $5.42 | 193000 |
| 2025-02-25 | 5.39 | $5.39 | 253039 |
| 2025-02-24 | 5.39 | $5.43 | 107800 |
| 2025-02-21 | 5.38 | $5.43 | 50400 |
| 2025-02-20 | 5.38 | $5.45 | 132502 |
| 2025-02-19 | 5.37 | $5.43 | 351100 |
| 2025-02-18 | 5.37 | $5.39 | 160400 |
| 2025-02-14 | 5.36 | $5.42 | 246238 |
| 2025-02-13 | 5.36 | $5.36 | 151537 |
| 2025-02-12 | 5.36 | $5.33 | 234000 |
| 2025-02-11 | 5.36 | $5.36 | 129800 |
| 2025-02-10 | 5.36 | $5.37 | 181718 |
| 2025-02-07 | 5.36 | $5.42 | 248300 |
| 2025-02-06 | 5.35 | $5.43 | 165300 |
| 2025-02-05 | 5.35 | $5.44 | 147733 |
| 2025-02-04 | 5.34 | $5.41 | 139704 |
| 2025-02-03 | 5.33 | $5.41 | 194841 |
| 2025-01-31 | 5.32 | $5.48 | 136200 |
| 2025-01-30 | 5.30 | $5.48 | 139600 |
| 2025-01-29 | 5.28 | $5.41 | 108400 |
| 2025-01-28 | 5.27 | $5.40 | 159500 |
| 2025-01-27 | 5.26 | $5.41 | 216143 |
| 2025-01-24 | 5.24 | $5.35 | 197300 |
| 2025-01-23 | 5.23 | $5.31 | 207000 |
| 2025-01-22 | 5.22 | $5.27 | 107600 |
| 2025-01-21 | 5.22 | $5.23 | 164300 |
| 2025-01-17 | 5.21 | $5.22 | 118405 |
| 2025-01-16 | 5.21 | $5.25 | 156500 |
| 2025-01-15 | 5.21 | $5.26 | 121400 |
| 2025-01-14 | 5.21 | $5.18 | 189331 |
| 2025-01-13 | 5.21 | $5.15 | 172100 |
| 2025-01-10 | 5.21 | $5.20 | 96905 |
| 2025-01-08 | 5.22 | $5.20 | 193500 |
| 2025-01-07 | 5.22 | $5.18 | 137800 |
| 2025-01-06 | 5.22 | $5.23 | 231800 |
| 2025-01-03 | 5.22 | $5.20 | 102115 |
| 2025-01-02 | 5.22 | $5.15 | 115609 |
| 2024-12-31 | 5.23 | $5.13 | 327400 |
| 2024-12-30 | 5.24 | $5.09 | 210936 |
| 2024-12-27 | 5.26 | $5.13 | 135621 |
| 2024-12-26 | 5.27 | $5.16 | 161300 |
| 2024-12-24 | 5.28 | $5.14 | 129800 |
| 2024-12-23 | 5.29 | $5.17 | 237100 |
| 2024-12-20 | 5.31 | $5.21 | 142806 |
| 2024-12-19 | 5.32 | $5.13 | 262814 |
| 2024-12-18 | 5.34 | $5.15 | 255500 |
| 2024-12-17 | 5.36 | $5.20 | 194716 |
| 2024-12-16 | 5.37 | $5.25 | 216600 |
| 2024-12-13 | 5.39 | $5.32 | 142432 |
| 2024-12-12 | 5.39 | $5.34 | 201445 |
| 2024-12-11 | 5.40 | $5.43 | 104340 |
| 2024-12-10 | 5.40 | $5.39 | 104119 |
| 2024-12-09 | 5.40 | $5.38 | 68422 |
| 2024-12-06 | 5.40 | $5.39 | 96802 |
| 2024-12-05 | 5.40 | $5.39 | 106013 |
| 2024-12-04 | 5.40 | $5.38 | 122534 |
| 2024-12-03 | 5.40 | $5.38 | 132400 |
| 2024-12-02 | 5.41 | $5.37 | 214400 |
| 2024-11-29 | 5.41 | $5.37 | 126400 |
| 2024-11-27 | 5.42 | $5.37 | 193304 |
| 2024-11-26 | 5.42 | $5.34 | 164207 |
| 2024-11-25 | 5.43 | $5.39 | 155400 |
| 2024-11-22 | 5.43 | $5.32 | 144600 |
| 2024-11-21 | 5.44 | $5.31 | 151143 |
| 2024-11-20 | 5.46 | $5.36 | 102200 |
| 2024-11-19 | 5.47 | $5.37 | 71300 |
| 2024-11-18 | 5.48 | $5.35 | 105400 |
| 2024-11-15 | 5.49 | $5.34 | 132338 |
| 2024-11-14 | 5.51 | $5.35 | 98526 |
| 2024-11-13 | 5.53 | $5.33 | 208754 |
| 2024-11-12 | 5.55 | $5.42 | 153020 |
| 2024-11-11 | 5.56 | $5.55 | 133816 |
| 2024-11-08 | 5.56 | $5.62 | 162120 |
| 2024-11-07 | 5.55 | $5.58 | 163700 |
| 2024-11-06 | 5.55 | $5.45 | 145800 |
| 2024-11-05 | 5.56 | $5.47 | 128829 |
| 2024-11-04 | 5.57 | $5.38 | 152914 |
| 2024-11-01 | 5.59 | $5.44 | 152700 |
| 2024-10-31 | 5.61 | $5.46 | 159208 |
| 2024-10-30 | 5.62 | $5.49 | 138400 |
| 2024-10-29 | 5.64 | $5.43 | 150800 |
| 2024-10-28 | 5.66 | $5.47 | 119332 |
| 2024-10-25 | 5.68 | $5.57 | 69100 |
| 2024-10-24 | 5.69 | $5.49 | 224800 |
| 2024-10-23 | 5.71 | $5.52 | 132700 |
| 2024-10-22 | 5.73 | $5.54 | 178235 |
| 2024-10-21 | 5.75 | $5.63 | 104200 |
| 2024-10-18 | 5.77 | $5.60 | 104800 |
| 2024-10-17 | 5.79 | $5.65 | 144339 |
| 2024-10-16 | 5.80 | $5.78 | 172714 |
| 2024-10-15 | 5.80 | $5.80 | 165000 |
| 2024-10-14 | 5.80 | $5.81 | 56901 |
| 2024-10-11 | 5.80 | $5.82 | 88244 |
| 2024-10-10 | 5.80 | $5.83 | 72406 |
| 2024-10-09 | 5.80 | $5.78 | 77003 |
| 2024-10-08 | 5.80 | $5.83 | 242208 |
| 2024-10-07 | 5.79 | $5.74 | 222400 |
| 2024-10-04 | 5.80 | $5.81 | 80003 |
| 2024-10-03 | 5.80 | $5.86 | 94800 |
| 2024-10-02 | 5.79 | $5.88 | 59800 |
| 2024-10-01 | 5.78 | $5.89 | 123143 |
| 2024-09-30 | 5.77 | $5.83 | 233910 |
| 2024-09-27 | 5.77 | $5.82 | 99700 |
| 2024-09-26 | 5.76 | $5.80 | 168926 |
| 2024-09-25 | 5.76 | $5.79 | 133600 |
| 2024-09-24 | 5.75 | $5.81 | 139900 |
| 2024-09-23 | 5.75 | $5.84 | 109900 |
| 2024-09-20 | 5.74 | $5.92 | 46700 |
| 2024-09-19 | 5.72 | $5.88 | 184500 |
| 2024-09-18 | 5.70 | $5.88 | 134406 |
| 2024-09-17 | 5.68 | $5.91 | 119200 |
| 2024-09-16 | 5.66 | $5.81 | 170718 |
| 2024-09-13 | 5.64 | $5.74 | 138033 |
| 2024-09-12 | 5.63 | $5.70 | 52700 |
| 2024-09-11 | 5.62 | $5.65 | 52900 |
| 2024-09-10 | 5.62 | $5.62 | 112244 |
| 2024-09-09 | 5.62 | $5.65 | 77045 |
| 2024-09-06 | 5.62 | $5.68 | 91945 |
| 2024-09-05 | 5.61 | $5.66 | 123118 |
| 2024-09-04 | 5.60 | $5.61 | 144841 |
| 2024-09-03 | 5.60 | $5.70 | 139432 |
| 2024-08-30 | 5.59 | $5.75 | 150800 |
| 2024-08-29 | 5.58 | $5.69 | 117404 |
| 2024-08-28 | 5.57 | $5.62 | 107302 |
| 2024-08-27 | 5.56 | $5.68 | 100948 |
| 2024-08-26 | 5.55 | $5.65 | 144600 |
| 2024-08-23 | 5.54 | $5.61 | 236424 |
| 2024-08-22 | 5.53 | $5.56 | 106808 |
| 2024-08-21 | 5.52 | $5.64 | 110325 |
| 2024-08-20 | 5.51 | $5.60 | 107237 |
| 2024-08-19 | 5.50 | $5.54 | 139431 |
| 2024-08-16 | 5.50 | $5.50 | 168123 |
| 2024-08-15 | 5.50 | $5.55 | 224200 |
| 2024-08-14 | 5.49 | $5.63 | 108821 |
| 2024-08-13 | 5.48 | $5.57 | 64000 |
| 2024-08-12 | 5.47 | $5.55 | 115221 |
| 2024-08-09 | 5.46 | $5.51 | 103621 |
| 2024-08-08 | 5.46 | $5.36 | 104700 |
| 2024-08-07 | 5.47 | $5.42 | 131400 |
| 2024-08-06 | 5.47 | $5.40 | 207300 |
| 2024-08-05 | 5.48 | $5.36 | 242415 |
| 2024-08-02 | 5.49 | $5.51 | 117444 |
| 2024-08-01 | 5.49 | $5.55 | 143638 |
| 2024-07-31 | 5.48 | $5.60 | 52700 |
| 2024-07-30 | 5.47 | $5.54 | 91002 |
| 2024-07-29 | 5.46 | $5.53 | 127500 |
| 2024-07-26 | 5.46 | $5.44 | 69600 |
| 2024-07-25 | 5.46 | $5.50 | 69700 |
| 2024-07-24 | 5.46 | $5.44 | 80927 |
| 2024-07-23 | 5.46 | $5.50 | 69600 |
| 2024-07-22 | 5.45 | $5.43 | 86300 |
| 2024-07-19 | 5.45 | $5.40 | 93500 |
| 2024-07-18 | 5.46 | $5.51 | 81800 |
| 2024-07-17 | 5.46 | $5.60 | 112523 |
| 2024-07-16 | 5.44 | $5.67 | 160930 |
| 2024-07-15 | 5.42 | $5.57 | 71800 |
| 2024-07-12 | 5.40 | $5.59 | 152711 |
| 2024-07-11 | 5.38 | $5.54 | 157023 |
| 2024-07-10 | 5.36 | $5.42 | 110600 |
| 2024-07-09 | 5.36 | $5.39 | 111900 |
| 2024-07-08 | 5.35 | $5.36 | 77323 |
| 2024-07-05 | 5.35 | $5.37 | 73418 |
| 2024-07-03 | 5.35 | $5.37 | 84835 |
| 2024-07-02 | 5.35 | $5.32 | 107727 |
| 2024-07-01 | 5.35 | $5.34 | 97900 |
| 2024-06-28 | 5.35 | $5.33 | 166611 |
| 2024-06-27 | 5.36 | $5.35 | 105844 |
| 2024-06-26 | 5.36 | $5.29 | 72437 |
| 2024-06-25 | 5.36 | $5.26 | 161000 |
| 2024-06-24 | 5.37 | $5.31 | 51200 |
| 2024-06-21 | 5.38 | $5.30 | 77100 |
| 2024-06-20 | 5.39 | $5.37 | 91800 |
| 2024-06-18 | 5.39 | $5.35 | 99907 |
| 2024-06-17 | 5.40 | $5.36 | 77900 |
| 2024-06-14 | 5.40 | $5.36 | 80500 |
| 2024-06-13 | 5.40 | $5.40 | 93800 |
| 2024-06-12 | 5.40 | $5.40 | 53540 |
| 2024-06-11 | 5.40 | $5.38 | 83619 |
| 2024-06-10 | 5.41 | $5.34 | 92007 |
| 2024-06-07 | 5.41 | $5.39 | 84943 |
| 2024-06-06 | 5.42 | $5.37 | 89200 |
| 2024-06-05 | 5.42 | $5.45 | 69630 |
| 2024-06-04 | 5.42 | $5.42 | 86512 |
| 2024-06-03 | 5.42 | $5.41 | 148100 |
| 2024-05-31 | 5.42 | $5.44 | 60021 |
| 2024-05-30 | 5.42 | $5.39 | 76026 |
| 2024-05-29 | 5.42 | $5.35 | 56900 |
| 2024-05-28 | 5.43 | $5.38 | 95234 |
| 2024-05-24 | 5.43 | $5.44 | 50221 |
| 2024-05-23 | 5.43 | $5.42 | 81608 |
| 2024-05-22 | 5.43 | $5.53 | 53441 |
| 2024-05-21 | 5.42 | $5.60 | 255100 |
| 2024-05-20 | 5.41 | $5.50 | 59900 |
| 2024-05-17 | 5.40 | $5.47 | 52412 |
| 2024-05-16 | 5.39 | $5.52 | 56800 |
| 2024-05-15 | 5.37 | $5.55 | 110710 |
| 2024-05-14 | 5.36 | $5.48 | 89300 |
| 2024-05-13 | 5.34 | $5.42 | 123800 |
| 2024-05-10 | 5.33 | $5.41 | 110022 |
| 2024-05-09 | 5.33 | $5.50 | 69635 |
| 2024-05-08 | 5.31 | $5.38 | 60142 |
| 2024-05-07 | 5.30 | $5.42 | 70700 |
| 2024-05-06 | 5.29 | $5.44 | 133800 |
| 2024-05-03 | 5.27 | $5.38 | 125700 |
| 2024-05-02 | 5.26 | $5.31 | 95307 |
| 2024-05-01 | 5.25 | $5.31 | 105200 |
| 2024-04-30 | 5.25 | $5.25 | 153900 |
| 2024-04-29 | 5.25 | $5.26 | 48763 |
| 2024-04-26 | 5.25 | $5.22 | 68318 |
| 2024-04-25 | 5.25 | $5.17 | 127200 |
| 2024-04-24 | 5.26 | $5.20 | 136000 |
| 2024-04-23 | 5.26 | $5.22 | 103200 |
| 2024-04-22 | 5.27 | $5.17 | 47704 |
| 2024-04-19 | 5.28 | $5.15 | 62634 |
| 2024-04-18 | 5.29 | $5.17 | 118900 |
| 2024-04-17 | 5.31 | $5.15 | 258846 |
| 2024-04-16 | 5.32 | $5.11 | 398800 |
| 2024-04-15 | 5.35 | $5.18 | 240046 |
| 2024-04-12 | 5.36 | $5.27 | 163431 |
| 2024-04-11 | 5.37 | $5.37 | 74843 |
| 2024-04-10 | 5.37 | $5.43 | 116500 |
| 2024-04-09 | 5.37 | $5.53 | 198700 |
| 2024-04-08 | 5.35 | $5.45 | 146005 |
| 2024-04-05 | 5.34 | $5.36 | 141823 |
| 2024-04-04 | 5.34 | $5.36 | 91535 |
| 2024-04-03 | 5.33 | $5.36 | 107047 |
| 2024-04-02 | 5.33 | $5.34 | 127630 |
| 2024-04-01 | 5.33 | $5.38 | 98702 |
| 2024-03-28 | 5.32 | $5.43 | 166500 |
| 2024-03-27 | 5.31 | $5.40 | 86521 |
| 2024-03-26 | 5.30 | $5.36 | 49500 |
| 2024-03-25 | 5.30 | $5.32 | 237100 |
| 2024-03-22 | 5.30 | $5.34 | 120728 |
| 2024-03-21 | 5.29 | $5.33 | 189326 |
| 2024-03-20 | 5.29 | $5.28 | 105448 |
| 2024-03-19 | 5.29 | $5.28 | 124039 |
| 2024-03-18 | 5.29 | $5.26 | 73702 |
| 2024-03-15 | 5.29 | $5.31 | 135600 |
| 2024-03-14 | 5.29 | $5.35 | 52807 |
| 2024-03-13 | 5.28 | $5.37 | 66521 |
| 2024-03-12 | 5.27 | $5.34 | 114323 |
| 2024-03-11 | 5.27 | $5.35 | 72542 |
| 2024-03-08 | 5.26 | $5.36 | 163624 |
| 2024-03-07 | 5.25 | $5.34 | 88537 |
| 2024-03-06 | 5.24 | $5.29 | 142521 |
| 2024-03-05 | 5.23 | $5.28 | 143600 |
| 2024-03-04 | 5.23 | $5.27 | 96036 |
| 2024-03-01 | 5.22 | $5.24 | 311311 |
| 2024-02-29 | 5.22 | $5.26 | 241600 |
| 2024-02-28 | 5.22 | $5.24 | 98900 |
| 2024-02-27 | 5.22 | $5.21 | 124215 |
| 2024-02-26 | 5.22 | $5.21 | 85507 |
| 2024-02-23 | 5.22 | $5.22 | 126000 |
| 2024-02-22 | 5.22 | $5.22 | 118900 |
| 2024-02-21 | 5.22 | $5.23 | 87332 |
| 2024-02-20 | 5.22 | $5.22 | 119300 |
| 2024-02-16 | 5.22 | $5.22 | 88845 |
| 2024-02-15 | 5.22 | $5.34 | 151022 |
| 2024-02-14 | 5.20 | $5.29 | 171704 |
| 2024-02-13 | 5.19 | $5.25 | 103400 |
| 2024-02-12 | 5.19 | $5.33 | 140626 |
| 2024-02-09 | 5.17 | $5.26 | 119300 |
| 2024-02-08 | 5.16 | $5.23 | 77500 |
| 2024-02-07 | 5.16 | $5.24 | 94047 |
| 2024-02-06 | 5.15 | $5.18 | 354000 |
| 2024-02-05 | 5.14 | $5.19 | 150600 |
| 2024-02-02 | 5.14 | $5.18 | 96200 |
| 2024-02-01 | 5.14 | $5.21 | 181822 |
| 2024-01-31 | 5.13 | $5.14 | 191300 |
| 2024-01-30 | 5.13 | $5.13 | 159100 |
| 2024-01-29 | 5.13 | $5.15 | 122100 |
| 2024-01-26 | 5.12 | $5.13 | 113205 |
| 2024-01-25 | 5.12 | $5.16 | 92600 |
| 2024-01-24 | 5.12 | $5.17 | 221503 |
| 2024-01-23 | 5.11 | $5.10 | 166019 |
| 2024-01-22 | 5.12 | $5.09 | 134500 |
| 2024-01-19 | 5.12 | $5.08 | 152833 |
| 2024-01-18 | 5.12 | $5.09 | 100543 |
| 2024-01-17 | 5.13 | $5.14 | 132971 |
| 2024-01-16 | 5.12 | $5.20 | 161428 |
| 2024-01-12 | 5.12 | $5.25 | 108525 |
| 2024-01-11 | 5.10 | $5.20 | 133400 |
| 2024-01-10 | 5.09 | $5.15 | 191817 |
| 2024-01-09 | 5.08 | $5.11 | 91400 |
| 2024-01-08 | 5.08 | $5.12 | 122700 |
| 2024-01-05 | 5.08 | $5.10 | 114546 |
| 2024-01-04 | 5.08 | $5.07 | 137300 |
| 2024-01-03 | 5.08 | $5.08 | 147100 |
| 2024-01-02 | 5.08 | $5.11 | 226904 |
| 2023-12-29 | 5.07 | $5.10 | 288414 |
| 2023-12-28 | 5.07 | $5.16 | 176500 |
| 2023-12-27 | 5.06 | $5.17 | 237100 |
| 2023-12-26 | 5.05 | $5.11 | 279800 |
| 2023-12-22 | 5.04 | $5.09 | 227200 |
| 2023-12-21 | 5.04 | $5.04 | 224600 |
| 2023-12-20 | 5.04 | $5.07 | 219921 |
| 2023-12-19 | 5.03 | $5.14 | 120000 |
| 2023-12-18 | 5.02 | $5.13 | 161200 |
| 2023-12-15 | 5.01 | $5.13 | 161600 |
| 2023-12-14 | 5.00 | $5.23 | 220700 |
| 2023-12-13 | 4.97 | $5.10 | 278435 |
| 2023-12-12 | 4.96 | $5.06 | 127500 |
| 2023-12-11 | 4.95 | $5.07 | 123800 |
| 2023-12-08 | 4.94 | $5.08 | 155100 |
| 2023-12-07 | 4.92 | $5.15 | 273108 |
| 2023-12-06 | 4.90 | $5.03 | 231701 |
| 2023-12-05 | 4.88 | $5.03 | 301349 |
| 2023-12-04 | 4.87 | $5.04 | 244400 |
| 2023-12-01 | 4.85 | $5.03 | 207000 |
| 2023-11-30 | 4.83 | $4.98 | 164201 |
| 2023-11-29 | 4.82 | $4.96 | 186500 |
| 2023-11-28 | 4.80 | $4.88 | 131611 |
| 2023-11-27 | 4.79 | $4.91 | 137636 |
| 2023-11-24 | 4.78 | $4.95 | 48913 |
| 2023-11-22 | 4.76 | $4.90 | 124900 |
| 2023-11-21 | 4.75 | $4.92 | 157000 |
| 2023-11-20 | 4.73 | $4.91 | 220000 |
| 2023-11-17 | 4.71 | $4.87 | 117100 |
| 2023-11-16 | 4.70 | $4.87 | 225008 |
| 2023-11-15 | 4.68 | $4.89 | 152300 |
| 2023-11-14 | 4.66 | $4.82 | 418334 |
| 2023-11-13 | 4.64 | $4.66 | 228300 |
| 2023-11-10 | 4.64 | $4.72 | 168903 |
| 2023-11-09 | 4.63 | $4.72 | 117138 |
| 2023-11-08 | 4.62 | $4.84 | 137300 |
| 2023-11-07 | 4.59 | $4.80 | 138325 |
| 2023-11-06 | 4.57 | $4.75 | 235016 |
| 2023-11-03 | 4.55 | $4.75 | 246531 |
| 2023-11-02 | 4.53 | $4.68 | 237510 |
| 2023-11-01 | 4.52 | $4.64 | 184100 |
| 2023-10-31 | 4.50 | $4.54 | 205300 |
| 2023-10-30 | 4.50 | $4.47 | 143520 |
| 2023-10-27 | 4.50 | $4.44 | 182200 |
| 2023-10-26 | 4.51 | $4.39 | 100400 |
| 2023-10-25 | 4.52 | $4.37 | 228641 |
| 2023-10-24 | 4.54 | $4.41 | 347800 |
| 2023-10-23 | 4.55 | $4.40 | 151436 |
| 2023-10-20 | 4.57 | $4.39 | 294600 |
| 2023-10-19 | 4.59 | $4.40 | 297700 |
| 2023-10-18 | 4.61 | $4.46 | 153700 |
| 2023-10-17 | 4.62 | $4.51 | 241300 |
| 2023-10-16 | 4.63 | $4.54 | 110101 |
| 2023-10-13 | 4.64 | $4.58 | 133800 |
| 2023-10-12 | 4.65 | $4.60 | 96800 |
| 2023-10-11 | 4.66 | $4.65 | 163000 |
| 2023-10-10 | 4.66 | $4.56 | 181518 |
| 2023-10-09 | 4.67 | $4.52 | 118800 |
| 2023-10-06 | 4.68 | $4.49 | 120549 |
| 2023-10-05 | 4.70 | $4.47 | 118500 |
| 2023-10-04 | 4.73 | $4.51 | 277800 |
| 2023-10-03 | 4.75 | $4.54 | 126000 |
| 2023-10-02 | 4.77 | $4.59 | 246004 |
| 2023-09-29 | 4.79 | $4.61 | 219743 |
| 2023-09-28 | 4.81 | $4.58 | 310211 |
| 2023-09-27 | 4.84 | $4.59 | 346835 |
| 2023-09-26 | 4.86 | $4.58 | 424500 |
| 2023-09-25 | 4.89 | $4.67 | 414102 |
| 2023-09-22 | 4.92 | $4.70 | 370541 |
| 2023-09-21 | 4.94 | $4.73 | 190900 |
| 2023-09-20 | 4.96 | $4.80 | 428719 |
| 2023-09-19 | 4.98 | $4.85 | 459540 |
| 2023-09-18 | 4.99 | $4.95 | 80200 |
| 2023-09-15 | 5.00 | $4.91 | 76417 |
| 2023-09-14 | 5.00 | $4.95 | 114000 |
| 2023-09-13 | 5.01 | $4.95 | 138129 |
| 2023-09-12 | 5.02 | $5.01 | 144205 |
| 2023-09-11 | 5.02 | $5.01 | 147308 |
| 2023-09-08 | 5.02 | $4.95 | 67900 |
| 2023-09-07 | 5.03 | $4.94 | 134136 |
| 2023-09-06 | 5.03 | $4.99 | 141200 |
| 2023-09-05 | 5.04 | $4.95 | 182800 |
| 2023-09-01 | 5.05 | $5.07 | 129936 |
| 2023-08-31 | 5.05 | $5.05 | 136626 |
| 2023-08-30 | 5.05 | $5.14 | 107746 |
| 2023-08-29 | 5.04 | $5.11 | 106644 |
| 2023-08-28 | 5.03 | $5.10 | 77400 |
| 2023-08-25 | 5.02 | $5.07 | 60445 |
| 2023-08-24 | 5.02 | $5.01 | 164300 |
| 2023-08-23 | 5.02 | $5.00 | 121700 |
| 2023-08-22 | 5.02 | $4.95 | 143300 |
| 2023-08-21 | 5.02 | $4.88 | 73120 |
| 2023-08-18 | 5.04 | $4.91 | 106345 |
| 2023-08-17 | 5.05 | $4.85 | 151015 |
| 2023-08-16 | 5.07 | $4.88 | 224539 |
| 2023-08-15 | 5.10 | $5.00 | 289700 |
| 2023-08-14 | 5.11 | $5.13 | 188600 |
| 2023-08-11 | 5.10 | $5.08 | 127100 |
| 2023-08-10 | 5.11 | $5.08 | 148600 |
| 2023-08-09 | 5.11 | $5.02 | 191700 |
| 2023-08-08 | 5.12 | $5.07 | 228145 |
| 2023-08-07 | 5.12 | $4.98 | 166440 |
| 2023-08-04 | 5.14 | $4.98 | 147311 |
| 2023-08-03 | 5.15 | $4.96 | 274828 |
| 2023-08-02 | 5.17 | $5.06 | 241230 |
| 2023-08-01 | 5.19 | $5.13 | 210523 |
| 2023-07-31 | 5.19 | $5.23 | 133500 |
| 2023-07-28 | 5.19 | $5.19 | 122500 |
| 2023-07-27 | 5.19 | $5.15 | 169300 |
| 2023-07-26 | 5.19 | $5.17 | 165400 |
| 2023-07-25 | 5.19 | $5.19 | 152745 |
| 2023-07-24 | 5.19 | $5.20 | 110942 |
| 2023-07-21 | 5.19 | $5.18 | 187416 |
| 2023-07-20 | 5.19 | $5.26 | 157400 |
| 2023-07-19 | 5.19 | $5.23 | 119000 |
| 2023-07-18 | 5.18 | $5.30 | 154900 |
| 2023-07-17 | 5.17 | $5.31 | 130048 |
| 2023-07-14 | 5.16 | $5.30 | 80700 |
| 2023-07-13 | 5.14 | $5.33 | 122010 |
| 2023-07-12 | 5.12 | $5.24 | 141700 |
| 2023-07-11 | 5.11 | $5.10 | 115700 |
| 2023-07-10 | 5.11 | $5.10 | 113400 |
| 2023-07-07 | 5.11 | $5.08 | 153535 |
| 2023-07-06 | 5.11 | $5.09 | 164700 |
| 2023-07-05 | 5.12 | $5.21 | 143613 |
| 2023-07-03 | 5.11 | $5.13 | 132410 |
| 2023-06-30 | 5.10 | $5.15 | 118700 |
| 2023-06-29 | 5.10 | $5.10 | 85823 |
| 2023-06-28 | 5.10 | $5.11 | 122237 |
| 2023-06-27 | 5.10 | $5.15 | 82930 |
| 2023-06-26 | 5.09 | $5.10 | 149479 |
| 2023-06-23 | 5.09 | $5.19 | 111745 |
| 2023-06-22 | 5.08 | $5.14 | 60315 |
| 2023-06-21 | 5.08 | $5.19 | 32311 |
| 2023-06-20 | 5.06 | $5.13 | 77400 |
| 2023-06-16 | 5.06 | $5.15 | 61400 |
| 2023-06-15 | 5.05 | $5.18 | 68601 |
| 2023-06-14 | 5.03 | $5.18 | 85940 |
| 2023-06-13 | 5.02 | $5.09 | 93900 |
| 2023-06-12 | 5.01 | $5.13 | 56300 |
| 2023-06-09 | 5.00 | $5.10 | 53800 |
| 2023-06-08 | 4.99 | $5.13 | 80900 |
| 2023-06-07 | 4.97 | $5.09 | 68703 |
| 2023-06-06 | 4.96 | $5.08 | 114100 |
| 2023-06-05 | 4.95 | $5.01 | 101537 |
| 2023-06-02 | 4.94 | $4.99 | 103800 |
| 2023-06-01 | 4.93 | $4.99 | 170640 |
| 2023-05-31 | 4.93 | $4.92 | 150300 |
| 2023-05-30 | 4.93 | $4.90 | 73000 |
| 2023-05-26 | 4.93 | $4.91 | 98800 |
| 2023-05-25 | 4.93 | $4.81 | 88831 |
| 2023-05-24 | 4.95 | $4.87 | 87226 |
| 2023-05-23 | 4.95 | $4.92 | 152612 |
| 2023-05-22 | 4.96 | $4.85 | 93800 |
| 2023-05-19 | 4.97 | $4.80 | 140249 |
| 2023-05-18 | 4.99 | $4.86 | 95818 |
| 2023-05-17 | 5.00 | $4.89 | 83702 |
| 2023-05-16 | 5.01 | $4.87 | 80800 |
| 2023-05-15 | 5.03 | $4.92 | 149800 |
| 2023-05-12 | 5.04 | $4.87 | 153048 |
| 2023-05-11 | 5.06 | $4.98 | 134813 |
| 2023-05-10 | 5.06 | $5.06 | 106838 |
| 2023-05-09 | 5.06 | $5.02 | 129441 |
| 2023-05-08 | 5.07 | $5.00 | 209400 |
| 2023-05-05 | 5.08 | $5.14 | 114343 |
| 2023-05-04 | 5.07 | $5.06 | 163738 |
| 2023-05-03 | 5.07 | $5.01 | 114400 |
| 2023-05-02 | 5.08 | $5.01 | 132925 |
| 2023-05-01 | 5.08 | $5.03 | 176300 |
| 2023-04-28 | 5.09 | $5.06 | 151336 |
| 2023-04-27 | 5.09 | $5.03 | 110003 |
| 2023-04-26 | 5.10 | $5.03 | 243511 |
| 2023-04-25 | 5.11 | $5.05 | 128148 |
| 2023-04-24 | 5.11 | $5.12 | 175100 |
| 2023-04-21 | 5.11 | $5.13 | 89824 |
| 2023-04-20 | 5.11 | $5.18 | 200940 |
| 2023-04-19 | 5.10 | $5.18 | 92300 |
| 2023-04-18 | 5.09 | $5.25 | 189400 |
| 2023-04-17 | 5.08 | $5.20 | 108374 |
| 2023-04-14 | 5.07 | $5.15 | 90546 |
| 2023-04-13 | 5.06 | $5.12 | 90200 |
| 2023-04-12 | 5.05 | $5.10 | 80700 |
| 2023-04-11 | 5.05 | $5.05 | 88200 |
| 2023-04-10 | 5.04 | $4.96 | 181618 |
| 2023-04-06 | 5.05 | $4.99 | 166715 |
| 2023-04-05 | 5.06 | $5.00 | 116846 |
| 2023-04-04 | 5.07 | $5.05 | 299500 |
| 2023-04-03 | 5.07 | $5.14 | 179800 |
| 2023-03-31 | 5.06 | $5.07 | 325800 |
| 2023-03-30 | 5.06 | $5.00 | 236900 |
| 2023-03-29 | 5.07 | $5.01 | 127400 |
| 2023-03-28 | 5.07 | $4.96 | 77300 |
| 2023-03-27 | 5.08 | $5.00 | 119148 |
| 2023-03-24 | 5.09 | $4.89 | 100100 |
| 2023-03-23 | 5.11 | $4.88 | 106840 |
| 2023-03-22 | 5.14 | $4.89 | 119134 |
| 2023-03-21 | 5.16 | $4.84 | 224300 |
| 2023-03-20 | 5.20 | $4.80 | 118500 |
| 2023-03-17 | 5.24 | $4.83 | 189124 |
| 2023-03-16 | 5.28 | $4.80 | 453829 |
| 2023-03-15 | 5.33 | $4.97 | 743146 |
| 2023-03-14 | 5.37 | $5.35 | 108912 |
| 2023-03-13 | 5.38 | $5.42 | 131100 |
| 2023-03-10 | 5.37 | $5.35 | 143800 |
| 2023-03-09 | 5.37 | $5.34 | 159768 |
| 2023-03-08 | 5.38 | $5.37 | 107724 |
| 2023-03-07 | 5.38 | $5.28 | 116000 |
| 2023-03-06 | 5.39 | $5.22 | 164500 |
| 2023-03-03 | 5.40 | $5.20 | 209800 |
| 2023-03-02 | 5.43 | $5.21 | 172535 |
| 2023-03-01 | 5.45 | $5.25 | 120629 |
| 2023-02-28 | 5.47 | $5.24 | 153906 |
| 2023-02-27 | 5.49 | $5.37 | 143838 |
| 2023-02-24 | 5.51 | $5.26 | 224012 |
| 2023-02-23 | 5.53 | $5.32 | 135921 |
| 2023-02-22 | 5.56 | $5.45 | 118119 |
| 2023-02-21 | 5.57 | $5.42 | 107700 |
| 2023-02-17 | 5.58 | $5.45 | 160000 |
| 2023-02-16 | 5.60 | $5.34 | 223600 |
| 2023-02-15 | 5.62 | $5.45 | 200100 |
| 2023-02-14 | 5.64 | $5.53 | 154564 |
| 2023-02-13 | 5.65 | $5.55 | 206442 |
| 2023-02-10 | 5.66 | $5.72 | 202133 |
| 2023-02-09 | 5.66 | $5.77 | 112043 |
| 2023-02-08 | 5.65 | $5.79 | 140917 |
| 2023-02-07 | 5.63 | $5.71 | 131500 |
| 2023-02-06 | 5.62 | $5.63 | 107635 |
| 2023-02-03 | 5.62 | $5.68 | 114900 |
| 2023-02-02 | 5.62 | $5.76 | 186000 |
| 2023-02-01 | 5.60 | $5.74 | 152400 |
| 2023-01-31 | 5.59 | $5.71 | 109000 |
| 2023-01-30 | 5.57 | $5.66 | 143302 |
| 2023-01-27 | 5.57 | $5.81 | 279400 |
| 2023-01-26 | 5.54 | $5.61 | 285900 |
| 2023-01-25 | 5.53 | $5.71 | 127210 |
| 2023-01-24 | 5.51 | $5.71 | 268515 |
| 2023-01-23 | 5.49 | $5.87 | 187372 |
| 2023-01-20 | 5.45 | $5.73 | 182900 |
| 2023-01-19 | 5.42 | $5.60 | 253000 |
| 2023-01-18 | 5.41 | $5.80 | 238416 |
| 2023-01-17 | 5.36 | $5.93 | 569631 |
| 2023-01-13 | 5.31 | $5.61 | 258400 |
| 2023-01-12 | 5.27 | $5.63 | 201523 |
| 2023-01-11 | 5.24 | $5.62 | 456600 |
| 2023-01-10 | 5.20 | $5.57 | 1.3M |
| 2023-01-09 | 5.16 | $5.39 | 208842 |
| 2023-01-06 | 5.13 | $5.38 | 61700 |
| 2023-01-05 | 5.10 | $5.31 | 250334 |
| 2023-01-04 | 5.08 | $5.30 | 131926 |
| 2023-01-03 | 5.06 | $5.35 | 343700 |
| 2022-12-30 | 5.03 | $5.49 | 1.2M |
| 2022-12-29 | 4.98 | $5.15 | 213631 |
| 2022-12-28 | 4.96 | $5.01 | 292000 |
| 2022-12-27 | 4.96 | $4.92 | 261900 |
| 2022-12-23 | 4.96 | $5.02 | 196700 |
| 2022-12-22 | 4.96 | $5.00 | 459800 |
| 2022-12-21 | 4.95 | $4.92 | 284800 |
| 2022-12-20 | 4.96 | $4.87 | 229000 |
| 2022-12-19 | 4.97 | $4.90 | 200032 |
| 2022-12-16 | 4.97 | $4.95 | 154500 |
| 2022-12-15 | 4.97 | $4.97 | 109223 |
| 2022-12-14 | 4.97 | $4.98 | 188400 |
| 2022-12-13 | 4.97 | $4.99 | 196900 |
| 2022-12-12 | 4.97 | $4.92 | 172800 |
| 2022-12-09 | 4.98 | $4.95 | 113800 |
| 2022-12-08 | 4.98 | $5.00 | 292600 |
| 2022-12-07 | 4.98 | $5.01 | 203300 |
| 2022-12-06 | 4.98 | $5.07 | 169210 |
| 2022-12-05 | 4.97 | $5.12 | 110100 |
| 2022-12-02 | 4.95 | $5.10 | 226046 |
| 2022-12-01 | 4.93 | $5.23 | 230200 |
| 2022-11-30 | 4.90 | $5.14 | 304029 |
| 2022-11-29 | 4.88 | $5.05 | 141600 |
| 2022-11-28 | 4.86 | $4.99 | 100227 |
| 2022-11-25 | 4.85 | $5.03 | 27900 |
| 2022-11-23 | 4.83 | $5.02 | 126800 |
| 2022-11-22 | 4.81 | $4.99 | 72600 |
| 2022-11-21 | 4.79 | $4.97 | 149807 |
| 2022-11-18 | 4.77 | $4.98 | 228331 |
| 2022-11-17 | 4.75 | $4.89 | 199917 |
| 2022-11-16 | 4.73 | $4.94 | 66600 |
| 2022-11-15 | 4.71 | $4.98 | 160100 |
| 2022-11-14 | 4.68 | $4.83 | 119313 |
| 2022-11-11 | 4.66 | $4.84 | 180200 |
| 2022-11-10 | 4.65 | $4.83 | 217300 |
| 2022-11-09 | 4.63 | $4.62 | 134000 |
| 2022-11-08 | 4.63 | $4.69 | 120901 |
| 2022-11-07 | 4.62 | $4.75 | 131940 |
| 2022-11-04 | 4.61 | $4.71 | 91707 |
| 2022-11-03 | 4.60 | $4.67 | 90100 |
| 2022-11-02 | 4.59 | $4.66 | 106100 |
| 2022-11-01 | 4.58 | $4.75 | 166100 |
| 2022-10-31 | 4.56 | $4.55 | 146802 |
| 2022-10-28 | 4.56 | $4.56 | 125824 |
| 2022-10-27 | 4.56 | $4.52 | 184312 |
| 2022-10-26 | 4.57 | $4.57 | 155000 |
| 2022-10-25 | 4.57 | $4.64 | 74828 |
| 2022-10-24 | 4.56 | $4.44 | 123300 |
| 2022-10-21 | 4.57 | $4.64 | 216109 |
| 2022-10-20 | 4.57 | $4.61 | 510647 |
| 2022-10-19 | 4.56 | $4.43 | 156100 |
| 2022-10-18 | 4.57 | $4.41 | 253041 |
| 2022-10-17 | 4.59 | $4.33 | 120843 |
| 2022-10-14 | 4.62 | $4.42 | 121200 |
| 2022-10-13 | 4.64 | $4.55 | 226800 |
| 2022-10-12 | 4.65 | $4.46 | 151382 |
| 2022-10-11 | 4.67 | $4.50 | 169000 |
| 2022-10-10 | 4.69 | $4.47 | 69800 |
| 2022-10-07 | 4.71 | $4.49 | 89300 |
| 2022-10-06 | 4.73 | $4.59 | 117300 |
| 2022-10-05 | 4.75 | $4.59 | 203111 |
| 2022-10-04 | 4.77 | $4.79 | 248000 |
| 2022-10-03 | 4.76 | $4.65 | 446700 |
| 2022-09-30 | 4.78 | $4.43 | 185700 |
| 2022-09-29 | 4.81 | $4.39 | 233920 |
| 2022-09-28 | 4.86 | $4.52 | 210800 |
| 2022-09-27 | 4.89 | $4.40 | 203235 |
| 2022-09-26 | 4.94 | $4.49 | 214300 |
| 2022-09-23 | 4.99 | $4.70 | 151200 |
| 2022-09-22 | 5.02 | $4.81 | 93400 |
| 2022-09-21 | 5.04 | $4.88 | 110500 |
| 2022-09-20 | 5.06 | $4.87 | 119122 |
| 2022-09-19 | 5.08 | $4.87 | 100300 |
| 2022-09-16 | 5.10 | $4.90 | 105518 |
| 2022-09-15 | 5.13 | $4.95 | 116711 |
| 2022-09-14 | 5.14 | $5.01 | 156429 |
| 2022-09-13 | 5.16 | $5.06 | 145627 |
| 2022-09-12 | 5.17 | $5.15 | 191100 |
| 2022-09-09 | 5.17 | $5.16 | 88600 |
| 2022-09-08 | 5.17 | $5.09 | 241900 |
| 2022-09-07 | 5.18 | $5.07 | 225500 |
| 2022-09-06 | 5.19 | $4.94 | 275300 |
| 2022-09-02 | 5.22 | $4.97 | 132300 |
| 2022-09-01 | 5.24 | $5.00 | 223300 |
| 2022-08-31 | 5.27 | $5.05 | 544300 |
| 2022-08-30 | 5.29 | $5.11 | 112900 |
| 2022-08-29 | 5.31 | $5.16 | 154111 |
| 2022-08-26 | 5.33 | $5.20 | 136342 |
| 2022-08-25 | 5.34 | $5.30 | 175900 |
| 2022-08-24 | 5.35 | $5.33 | 189513 |
| 2022-08-23 | 5.35 | $5.30 | 115200 |
| 2022-08-22 | 5.35 | $5.21 | 80031 |
| 2022-08-19 | 5.37 | $5.22 | 405148 |
| 2022-08-18 | 5.38 | $5.49 | 68207 |
| 2022-08-17 | 5.37 | $5.49 | 140500 |
| 2022-08-16 | 5.36 | $5.50 | 222300 |
| 2022-08-15 | 5.34 | $5.65 | 184132 |
| 2022-08-12 | 5.31 | $5.59 | 143414 |
| 2022-08-11 | 5.28 | $5.56 | 241600 |
| 2022-08-10 | 5.25 | $5.47 | 229000 |
| 2022-08-09 | 5.23 | $5.28 | 492326 |
| 2022-08-08 | 5.22 | $5.42 | 85600 |
| 2022-08-05 | 5.20 | $5.43 | 193300 |
| 2022-08-04 | 5.18 | $5.41 | 204700 |
| 2022-08-03 | 5.16 | $5.35 | 125700 |
| 2022-08-02 | 5.13 | $5.31 | 181400 |
| 2022-08-01 | 5.12 | $5.34 | 199126 |
| 2022-07-29 | 5.09 | $5.18 | 167600 |
| 2022-07-28 | 5.08 | $5.08 | 74200 |
| 2022-07-27 | 5.08 | $5.01 | 195843 |
| 2022-07-26 | 5.09 | $4.95 | 54700 |
| 2022-07-25 | 5.11 | $4.95 | 89200 |
| 2022-07-22 | 5.12 | $5.02 | 179800 |
| 2022-07-21 | 5.13 | $5.05 | 142214 |
| 2022-07-20 | 5.14 | $4.94 | 181100 |
| 2022-07-19 | 5.16 | $4.89 | 262222 |
| 2022-07-18 | 5.19 | $4.80 | 184800 |
| 2022-07-15 | 5.23 | $4.83 | 187545 |
| 2022-07-14 | 5.28 | $5.01 | 236349 |
| 2022-07-13 | 5.31 | $4.95 | 110500 |
| 2022-07-12 | 5.34 | $4.97 | 203752 |
| 2022-07-11 | 5.38 | $5.02 | 266949 |
| 2022-07-08 | 5.42 | $5.15 | 287200 |
| 2022-07-07 | 5.45 | $5.18 | 338500 |
| 2022-07-06 | 5.48 | $5.20 | 141800 |
| 2022-07-05 | 5.51 | $5.35 | 127321 |
| 2022-07-01 | 5.52 | $5.38 | 85422 |
| 2022-06-30 | 5.54 | $5.39 | 112225 |
| 2022-06-29 | 5.55 | $5.37 | 93900 |
| 2022-06-28 | 5.57 | $5.34 | 141101 |
| 2022-06-27 | 5.60 | $5.32 | 148631 |
| 2022-06-24 | 5.63 | $5.36 | 79200 |
| 2022-06-23 | 5.65 | $5.34 | 122900 |
| 2022-06-22 | 5.69 | $5.34 | 108613 |
| 2022-06-21 | 5.72 | $5.40 | 154000 |
| 2022-06-17 | 5.76 | $5.38 | 170034 |
| 2022-06-16 | 5.80 | $5.41 | 238540 |
| 2022-06-15 | 5.84 | $5.58 | 145200 |
| 2022-06-14 | 5.86 | $5.51 | 185400 |
| 2022-06-13 | 5.90 | $5.58 | 134600 |
| 2022-06-10 | 5.94 | $5.77 | 171282 |
| 2022-06-09 | 5.95 | $5.92 | 210016 |
| 2022-06-08 | 5.96 | $5.97 | 126021 |
| 2022-06-07 | 5.96 | $6.02 | 140439 |
| 2022-06-06 | 5.95 | $6.12 | 208400 |
| 2022-06-03 | 5.93 | $6.08 | 140400 |
| 2022-06-02 | 5.91 | $6.05 | 149844 |
| 2022-06-01 | 5.90 | $6.06 | 196600 |
| 2022-05-31 | 5.88 | $5.96 | 134500 |
| 2022-05-27 | 5.88 | $6.03 | 95300 |
| 2022-05-26 | 5.86 | $5.97 | 194743 |
| 2022-05-25 | 5.85 | $5.78 | 136000 |
| 2022-05-24 | 5.85 | $5.75 | 146000 |
| 2022-05-23 | 5.87 | $5.76 | 106748 |
| 2022-05-20 | 5.88 | $5.72 | 86736 |
| 2022-05-19 | 5.89 | $5.69 | 143200 |
| 2022-05-18 | 5.91 | $5.60 | 168442 |
| 2022-05-17 | 5.95 | $5.57 | 182100 |
| 2022-05-16 | 5.99 | $5.57 | 225300 |
| 2022-05-13 | 6.03 | $5.60 | 148732 |
| 2022-05-12 | 6.08 | $5.62 | 196206 |
| 2022-05-11 | 6.12 | $5.73 | 94547 |
| 2022-05-10 | 6.17 | $5.71 | 205038 |
| 2022-05-09 | 6.21 | $5.83 | 125808 |
| 2022-05-06 | 6.25 | $5.92 | 222927 |
| 2022-05-05 | 6.29 | $5.96 | 156000 |
| 2022-05-04 | 6.32 | $6.05 | 173338 |
| 2022-05-03 | 6.35 | $6.07 | 134025 |
| 2022-05-02 | 6.38 | $6.07 | 138200 |
| 2022-04-29 | 6.41 | $6.11 | 133724 |
| 2022-04-28 | 6.45 | $6.14 | 127324 |
| 2022-04-27 | 6.48 | $6.17 | 153920 |
| 2022-04-26 | 6.51 | $6.26 | 149013 |
| 2022-04-25 | 6.54 | $6.34 | 86000 |
| 2022-04-22 | 6.56 | $6.38 | 127700 |
| 2022-04-21 | 6.58 | $6.40 | 205222 |
| 2022-04-20 | 6.60 | $6.46 | 175800 |
| 2022-04-19 | 6.61 | $6.51 | 230400 |
| 2022-04-18 | 6.62 | $6.56 | 128200 |
| 2022-04-14 | 6.63 | $6.47 | 166321 |
| 2022-04-13 | 6.64 | $6.58 | 129800 |
| 2022-04-12 | 6.65 | $6.64 | 100215 |
| 2022-04-11 | 6.65 | $6.62 | 80100 |
| 2022-04-08 | 6.66 | $6.69 | 104700 |
| 2022-04-07 | 6.65 | $6.73 | 203514 |
| 2022-04-06 | 6.64 | $6.66 | 203316 |
| 2022-04-05 | 6.64 | $6.82 | 205046 |
| 2022-04-04 | 6.62 | $7.00 | 109028 |
| 2022-04-01 | 6.58 | $6.92 | 128700 |
| 2022-03-31 | 6.55 | $6.85 | 271235 |
| 2022-03-30 | 6.52 | $6.73 | 193032 |
| 2022-03-29 | 6.49 | $6.55 | 173000 |
| 2022-03-28 | 6.49 | $6.40 | 111300 |
| 2022-03-25 | 6.50 | $6.36 | 112513 |
| 2022-03-24 | 6.51 | $6.37 | 113600 |
| 2022-03-23 | 6.53 | $6.35 | 230100 |
| 2022-03-22 | 6.55 | $6.36 | 191608 |
| 2022-03-21 | 6.57 | $6.38 | 106100 |
| 2022-03-18 | 6.59 | $6.55 | 154900 |
| 2022-03-17 | 6.59 | $6.56 | 229500 |
| 2022-03-16 | 6.59 | $6.35 | 130900 |
| 2022-03-15 | 6.62 | $6.23 | 198900 |
| 2022-03-14 | 6.66 | $6.23 | 218100 |
| 2022-03-11 | 6.70 | $6.37 | 124027 |
| 2022-03-10 | 6.74 | $6.36 | 153121 |
| 2022-03-09 | 6.78 | $6.44 | 89200 |
| 2022-03-08 | 6.81 | $6.36 | 169411 |
| 2022-03-07 | 6.86 | $6.38 | 217643 |
| 2022-03-04 | 6.91 | $6.57 | 213330 |
| 2022-03-03 | 6.95 | $6.59 | 193640 |
| 2022-03-02 | 6.99 | $6.66 | 210400 |
| 2022-03-01 | 7.02 | $6.77 | 127500 |
| 2022-02-28 | 7.05 | $6.89 | 117200 |
| 2022-02-25 | 7.06 | $6.93 | 108700 |
| 2022-02-24 | 7.08 | $6.94 | 228900 |
| 2022-02-23 | 7.09 | $6.98 | 86800 |
| 2022-02-22 | 7.10 | $6.99 | 323200 |
| 2022-02-18 | 7.12 | $7.00 | 99539 |
| 2022-02-17 | 7.13 | $7.03 | 162234 |
| 2022-02-16 | 7.14 | $7.00 | 111838 |
| 2022-02-15 | 7.15 | $7.04 | 64500 |
| 2022-02-14 | 7.16 | $6.98 | 120300 |
| 2022-02-11 | 7.18 | $7.10 | 155430 |
| 2022-02-10 | 7.19 | $7.05 | 132019 |
| 2022-02-09 | 7.21 | $7.11 | 150400 |
| 2022-02-08 | 7.22 | $7.04 | 168300 |
| 2022-02-07 | 7.24 | $7.19 | 87700 |
| 2022-02-04 | 7.24 | $7.20 | 95900 |
| 2022-02-03 | 7.25 | $7.33 | 64300 |
| 2022-02-02 | 7.24 | $7.47 | 294800 |
| 2022-02-01 | 7.21 | $7.31 | 133400 |
| 2022-01-31 | 7.20 | $7.27 | 107900 |
| 2022-01-28 | 7.20 | $7.24 | 116100 |
| 2022-01-27 | 7.19 | $7.11 | 167426 |
| 2022-01-26 | 7.20 | $7.01 | 176000 |
| 2022-01-25 | 7.22 | $6.97 | 375632 |
| 2022-01-24 | 7.25 | $7.15 | 235705 |
| 2022-01-21 | 7.26 | $7.11 | 130600 |
| 2022-01-20 | 7.27 | $7.18 | 71900 |
| 2022-01-19 | 7.28 | $7.14 | 156100 |
| 2022-01-18 | 7.30 | $7.27 | 284400 |
| 2022-01-14 | 7.30 | $7.25 | 150734 |
| 2022-01-13 | 7.31 | $7.34 | 156119 |
| 2022-01-12 | 7.30 | $7.46 | 305637 |
| 2022-01-11 | 7.29 | $7.39 | 364045 |
| 2022-01-10 | 7.27 | $7.36 | 415379 |
| 2022-01-07 | 7.27 | $7.25 | 178144 |
| 2022-01-06 | 7.27 | $7.33 | 168000 |
| 2022-01-05 | 7.26 | $7.23 | 109806 |
| 2022-01-04 | 7.26 | $7.33 | 127700 |
| 2022-01-03 | 7.26 | $7.35 | 236530 |
| 2021-12-31 | 7.25 | $7.29 | 300636 |
| 2021-12-30 | 7.24 | $7.19 | 265200 |
| 2021-12-29 | 7.25 | $7.18 | 137721 |
| 2021-12-28 | 7.26 | $7.16 | 143110 |
| 2021-12-27 | 7.27 | $7.23 | 183816 |
| 2021-12-23 | 7.27 | $7.40 | 253024 |
| 2021-12-22 | 7.26 | $7.34 | 283100 |
| 2021-12-21 | 7.25 | $7.10 | 260100 |
| 2021-12-20 | 7.26 | $7.11 | 434230 |
| 2021-12-17 | 7.28 | $7.12 | 135200 |
| 2021-12-16 | 7.30 | $7.03 | 256000 |
| 2021-12-15 | 7.32 | $7.08 | 268330 |
| 2021-12-14 | 7.35 | $7.14 | 149346 |
| 2021-12-13 | 7.37 | $7.18 | 182034 |
| 2021-12-10 | 7.39 | $7.17 | 199000 |
| 2021-12-09 | 7.42 | $7.27 | 633900 |
| 2021-12-08 | 7.43 | $7.21 | 287114 |
| 2021-12-07 | 7.45 | $7.23 | 197500 |
| 2021-12-06 | 7.48 | $7.28 | 384923 |
| 2021-12-03 | 7.50 | $7.15 | 127714 |
| 2021-12-02 | 7.53 | $7.21 | 449800 |
| 2021-12-01 | 7.57 | $7.21 | 234507 |
| 2021-11-30 | 7.61 | $7.28 | 312700 |
| 2021-11-29 | 7.64 | $7.45 | 154535 |
| 2021-11-26 | 7.66 | $7.52 | 72100 |
| 2021-11-24 | 7.68 | $7.57 | 82132 |
| 2021-11-23 | 7.69 | $7.53 | 206800 |
| 2021-11-22 | 7.70 | $7.63 | 89900 |
| 2021-11-19 | 7.71 | $7.61 | 71416 |
| 2021-11-18 | 7.72 | $7.63 | 108018 |
| 2021-11-17 | 7.73 | $7.62 | 137312 |
| 2021-11-16 | 7.74 | $7.77 | 155214 |
| 2021-11-15 | 7.74 | $7.80 | 78400 |
| 2021-11-12 | 7.73 | $7.81 | 152000 |
| 2021-11-11 | 7.73 | $7.81 | 148613 |
| 2021-11-10 | 7.72 | $7.79 | 145100 |
| 2021-11-09 | 7.71 | $7.77 | 186900 |
| 2021-11-08 | 7.70 | $7.72 | 150126 |
| 2021-11-05 | 7.70 | $7.60 | 245625 |
| 2021-11-04 | 7.71 | $7.61 | 198900 |
| 2021-11-03 | 7.72 | $7.63 | 198413 |
| 2021-11-02 | 7.73 | $7.69 | 131800 |
| 2021-11-01 | 7.74 | $7.65 | 175440 |
| 2021-10-29 | 7.75 | $7.70 | 127813 |
| 2021-10-28 | 7.75 | $7.74 | 132606 |
| 2021-10-27 | 7.75 | $7.73 | 150200 |
| 2021-10-26 | 7.75 | $7.77 | 150500 |
| 2021-10-25 | 7.75 | $7.62 | 184025 |
| 2021-10-22 | 7.77 | $7.57 | 173613 |
| 2021-10-21 | 7.79 | $7.59 | 156715 |
| 2021-10-20 | 7.81 | $7.60 | 330900 |
| 2021-10-19 | 7.83 | $7.65 | 134348 |
| 2021-10-18 | 7.85 | $7.68 | 175735 |
| 2021-10-15 | 7.87 | $7.70 | 175800 |
| 2021-10-14 | 7.88 | $7.78 | 143949 |
| 2021-10-13 | 7.89 | $7.90 | 116843 |
| 2021-10-12 | 7.89 | $7.90 | 76300 |
| 2021-10-11 | 7.89 | $7.91 | 110110 |
| 2021-10-08 | 7.89 | $7.83 | 84400 |
| 2021-10-07 | 7.90 | $7.84 | 147200 |
| 2021-10-06 | 7.90 | $7.76 | 120100 |
| 2021-10-05 | 7.92 | $7.87 | 81400 |
| 2021-10-04 | 7.92 | $7.85 | 143423 |
| 2021-10-01 | 7.93 | $7.90 | 141400 |
| 2021-09-30 | 7.94 | $7.74 | 340800 |
| 2021-09-29 | 7.96 | $8.00 | 768218 |
| 2021-09-28 | 7.95 | $7.84 | 311100 |
| 2021-09-27 | 7.96 | $7.97 | 202000 |
| 2021-09-24 | 7.96 | $7.92 | 80417 |
| 2021-09-23 | 7.97 | $7.95 | 134900 |
| 2021-09-22 | 7.97 | $7.93 | 150129 |
| 2021-09-21 | 7.97 | $7.75 | 283211 |
| 2021-09-20 | 8.00 | $7.75 | 281500 |
| 2021-09-17 | 8.02 | $7.97 | 247949 |
| 2021-09-16 | 8.03 | $8.07 | 90002 |
| 2021-09-15 | 8.02 | $8.14 | 186305 |
| 2021-09-14 | 8.01 | $8.08 | 200403 |
| 2021-09-13 | 8.00 | $8.13 | 244500 |
| 2021-09-10 | 7.99 | $8.15 | 120800 |
| 2021-09-09 | 7.97 | $8.15 | 139600 |
| 2021-09-08 | 7.96 | $8.13 | 147829 |
| 2021-09-07 | 7.94 | $8.13 | 340640 |
| 2021-09-03 | 7.92 | $8.08 | 213300 |
| 2021-09-02 | 7.90 | $8.00 | 290800 |
| 2021-09-01 | 7.89 | $8.06 | 303434 |
| 2021-08-31 | 7.87 | $7.86 | 188610 |
| 2021-08-30 | 7.87 | $7.85 | 130313 |
| 2021-08-27 | 7.87 | $7.82 | 188800 |
| 2021-08-26 | 7.88 | $7.85 | 163340 |
| 2021-08-25 | 7.88 | $7.94 | 246840 |
| 2021-08-24 | 7.88 | $7.91 | 119200 |
| 2021-08-23 | 7.87 | $7.85 | 115900 |
| 2021-08-20 | 7.88 | $7.81 | 217349 |
| 2021-08-19 | 7.88 | $7.71 | 392305 |
| 2021-08-18 | 7.90 | $7.96 | 197400 |
| 2021-08-17 | 7.89 | $7.91 | 303400 |
| 2021-08-16 | 7.89 | $7.97 | 298303 |
| 2021-08-13 | 7.88 | $7.99 | 304400 |
| 2021-08-12 | 7.87 | $8.05 | 317635 |
| 2021-08-11 | 7.85 | $7.99 | 353500 |
| 2021-08-10 | 7.84 | $7.94 | 198738 |
| 2021-08-09 | 7.83 | $7.89 | 106425 |
| 2021-08-06 | 7.82 | $7.95 | 195737 |
| 2021-08-05 | 7.81 | $7.90 | 224110 |
| 2021-08-04 | 7.80 | $7.91 | 284034 |
| 2021-08-03 | 7.79 | $7.88 | 203100 |
| 2021-08-02 | 7.78 | $7.83 | 173500 |
| 2021-07-30 | 7.77 | $7.81 | 80600 |
| 2021-07-29 | 7.77 | $7.81 | 95946 |
| 2021-07-28 | 7.77 | $7.75 | 130100 |
| 2021-07-27 | 7.77 | $7.72 | 203200 |
| 2021-07-26 | 7.77 | $7.72 | 120300 |
| 2021-07-23 | 7.78 | $7.72 | 179400 |
| 2021-07-22 | 7.78 | $7.67 | 140336 |
| 2021-07-21 | 7.80 | $7.65 | 159010 |
| 2021-07-20 | 7.81 | $7.57 | 130832 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.74
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.46
Average
5.82
Maximum
8.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.74 | $6.80 | 66400 |
| 2026-07-16 | 6.73 | $6.82 | 115228 |
| 2026-07-15 | 6.71 | $6.82 | 102749 |
| 2026-07-14 | 6.70 | $6.76 | 83300 |
| 2026-07-13 | 6.69 | $6.76 | 87500 |
| 2026-07-10 | 6.67 | $6.78 | 114825 |
| 2026-07-09 | 6.65 | $6.80 | 147439 |
| 2026-07-08 | 6.63 | $6.69 | 110300 |
| 2026-07-07 | 6.62 | $6.71 | 174739 |
| 2026-07-06 | 6.60 | $6.76 | 70506 |
| 2026-07-02 | 6.58 | $6.74 | 68700 |
| 2026-07-01 | 6.55 | $6.70 | 106522 |
| 2026-06-30 | 6.53 | $6.74 | 355338 |
| 2026-06-29 | 6.50 | $6.68 | 207101 |
| 2026-06-26 | 6.48 | $6.57 | 100300 |
| 2026-06-25 | 6.46 | $6.55 | 91900 |
| 2026-06-24 | 6.45 | $6.49 | 89900 |
| 2026-06-23 | 6.45 | $6.45 | 155300 |
| 2026-06-22 | 6.44 | $6.57 | 111048 |
| 2026-06-18 | 6.42 | $6.57 | 142296 |
| 2026-06-17 | 6.41 | $6.52 | 182234 |
| 2026-06-16 | 6.39 | $6.58 | 150924 |
| 2026-06-15 | 6.37 | $6.51 | 139300 |
| 2026-06-12 | 6.35 | $6.46 | 89325 |
| 2026-06-11 | 6.34 | $6.39 | 114122 |
| 2026-06-10 | 6.33 | $6.28 | 64421 |
| 2026-06-09 | 6.34 | $6.30 | 124522 |
| 2026-06-08 | 6.34 | $6.35 | 129500 |
| 2026-06-05 | 6.34 | $6.29 | 115727 |
| 2026-06-04 | 6.35 | $6.32 | 88700 |
| 2026-06-03 | 6.35 | $6.37 | 146743 |
| 2026-06-02 | 6.35 | $6.37 | 113803 |
| 2026-06-01 | 6.35 | $6.38 | 135500 |
| 2026-05-29 | 6.35 | $6.44 | 189114 |
| 2026-05-28 | 6.34 | $6.44 | 146221 |
| 2026-05-27 | 6.33 | $6.37 | 180935 |
| 2026-05-26 | 6.33 | $6.36 | 195528 |
| 2026-05-22 | 6.33 | $6.25 | 181736 |
| 2026-05-21 | 6.35 | $6.22 | 258249 |
| 2026-05-20 | 6.36 | $6.28 | 150229 |
| 2026-05-19 | 6.38 | $6.17 | 204200 |
| 2026-05-18 | 6.40 | $6.24 | 148326 |
| 2026-05-15 | 6.42 | $6.26 | 259120 |
| 2026-05-14 | 6.44 | $6.46 | 136616 |
| 2026-05-13 | 6.44 | $6.46 | 148834 |
| 2026-05-12 | 6.45 | $6.39 | 139918 |
| 2026-05-11 | 6.46 | $6.40 | 116922 |
| 2026-05-08 | 6.47 | $6.44 | 150747 |
| 2026-05-07 | 6.47 | $6.40 | 184300 |
| 2026-05-06 | 6.48 | $6.45 | 139500 |
| 2026-05-05 | 6.49 | $6.37 | 108800 |
| 2026-05-04 | 6.50 | $6.39 | 138400 |
| 2026-05-01 | 6.50 | $6.48 | 121326 |
| 2026-04-30 | 6.50 | $6.47 | 140100 |
| 2026-04-29 | 6.49 | $6.42 | 129032 |
| 2026-04-28 | 6.49 | $6.42 | 128542 |
| 2026-04-27 | 6.49 | $6.55 | 94900 |
| 2026-04-24 | 6.47 | $6.48 | 113121 |
| 2026-04-23 | 6.45 | $6.45 | 134000 |
| 2026-04-22 | 6.44 | $6.59 | 58006 |
| 2026-04-21 | 6.41 | $6.53 | 230538 |
| 2026-04-20 | 6.38 | $6.68 | 113429 |
| 2026-04-17 | 6.34 | $6.67 | 159358 |
| 2026-04-16 | 6.30 | $6.63 | 191100 |
| 2026-04-15 | 6.26 | $6.57 | 165849 |
| 2026-04-14 | 6.22 | $6.58 | 178500 |
| 2026-04-13 | 6.18 | $6.50 | 131519 |
| 2026-04-10 | 6.15 | $6.40 | 147024 |
| 2026-04-09 | 6.13 | $6.38 | 168621 |
| 2026-04-08 | 6.11 | $6.28 | 234520 |
| 2026-04-07 | 6.10 | $6.10 | 203027 |
| 2026-04-06 | 6.10 | $6.02 | 106244 |
| 2026-04-02 | 6.12 | $6.05 | 248400 |
| 2026-04-01 | 6.14 | $6.10 | 167738 |
| 2026-03-31 | 6.15 | $6.01 | 390109 |
| 2026-03-30 | 6.18 | $5.90 | 311138 |
| 2026-03-27 | 6.22 | $5.89 | 331910 |
| 2026-03-26 | 6.27 | $6.05 | 228000 |
| 2026-03-25 | 6.30 | $6.17 | 190000 |
| 2026-03-24 | 6.33 | $6.12 | 390728 |
| 2026-03-23 | 6.36 | $6.17 | 156900 |
| 2026-03-20 | 6.40 | $6.12 | 321313 |
| 2026-03-19 | 6.44 | $6.22 | 344900 |
| 2026-03-18 | 6.48 | $6.31 | 148538 |
| 2026-03-17 | 6.51 | $6.36 | 92600 |
| 2026-03-16 | 6.54 | $6.38 | 133400 |
| 2026-03-13 | 6.57 | $6.29 | 200328 |
| 2026-03-12 | 6.61 | $6.38 | 139602 |
| 2026-03-11 | 6.64 | $6.41 | 216354 |
| 2026-03-10 | 6.68 | $6.38 | 289100 |
| 2026-03-09 | 6.72 | $6.30 | 520614 |
| 2026-03-06 | 6.77 | $6.39 | 309500 |
| 2026-03-05 | 6.82 | $6.47 | 404800 |
| 2026-03-04 | 6.86 | $6.62 | 221100 |
| 2026-03-03 | 6.88 | $6.71 | 407912 |
| 2026-03-02 | 6.90 | $6.90 | 193520 |
| 2026-02-27 | 6.90 | $6.90 | 193147 |
| 2026-02-26 | 6.89 | $6.86 | 115312 |
| 2026-02-25 | 6.89 | $6.87 | 178603 |
| 2026-02-24 | 6.89 | $6.83 | 202166 |
| 2026-02-23 | 6.89 | $6.83 | 190379 |
| 2026-02-20 | 6.90 | $6.88 | 139900 |
| 2026-02-19 | 6.89 | $6.90 | 398500 |
| 2026-02-18 | 6.88 | $6.93 | 174913 |
| 2026-02-17 | 6.87 | $6.96 | 293400 |
| 2026-02-13 | 6.85 | $6.99 | 241717 |
| 2026-02-12 | 6.83 | $6.99 | 269500 |
| 2026-02-11 | 6.80 | $6.95 | 224800 |
| 2026-02-10 | 6.78 | $6.97 | 316600 |
| 2026-02-09 | 6.76 | $6.95 | 249630 |
| 2026-02-06 | 6.73 | $6.92 | 273200 |
| 2026-02-05 | 6.71 | $6.87 | 391903 |
| 2026-02-04 | 6.69 | $6.85 | 741569 |
| 2026-02-03 | 6.67 | $6.77 | 226300 |
| 2026-02-02 | 6.66 | $6.70 | 250619 |
| 2026-01-30 | 6.65 | $6.74 | 357317 |
| 2026-01-29 | 6.64 | $6.74 | 382050 |
| 2026-01-28 | 6.63 | $6.69 | 313133 |
| 2026-01-27 | 6.62 | $6.65 | 408000 |
| 2026-01-26 | 6.61 | $6.61 | 219100 |
| 2026-01-23 | 6.61 | $6.59 | 273400 |
| 2026-01-22 | 6.60 | $6.65 | 322705 |
| 2026-01-21 | 6.59 | $6.61 | 286500 |
| 2026-01-20 | 6.58 | $6.60 | 350200 |
| 2026-01-16 | 6.57 | $6.65 | 205811 |
| 2026-01-15 | 6.56 | $6.66 | 206142 |
| 2026-01-14 | 6.54 | $6.66 | 174600 |
| 2026-01-13 | 6.52 | $6.64 | 186514 |
| 2026-01-12 | 6.50 | $6.63 | 163348 |
| 2026-01-09 | 6.48 | $6.63 | 131621 |
| 2026-01-08 | 6.47 | $6.56 | 202724 |
| 2026-01-07 | 6.46 | $6.64 | 280700 |
| 2026-01-06 | 6.44 | $6.61 | 274652 |
| 2026-01-05 | 6.42 | $6.50 | 195548 |
| 2026-01-02 | 6.42 | $6.52 | 427600 |
| 2025-12-31 | 6.42 | $6.45 | 267333 |
| 2025-12-30 | 6.42 | $6.55 | 322742 |
| 2025-12-29 | 6.41 | $6.33 | 141248 |
| 2025-12-26 | 6.42 | $6.40 | 86011 |
| 2025-12-24 | 6.43 | $6.37 | 74300 |
| 2025-12-23 | 6.44 | $6.31 | 126100 |
| 2025-12-22 | 6.45 | $6.28 | 293200 |
| 2025-12-19 | 6.47 | $6.30 | 196000 |
| 2025-12-18 | 6.49 | $6.35 | 133231 |
| 2025-12-17 | 6.50 | $6.32 | 262400 |
| 2025-12-16 | 6.51 | $6.37 | 240018 |
| 2025-12-15 | 6.52 | $6.36 | 208828 |
| 2025-12-12 | 6.53 | $6.64 | 143518 |
| 2025-12-11 | 6.52 | $6.60 | 240600 |
| 2025-12-10 | 6.50 | $6.60 | 151500 |
| 2025-12-09 | 6.49 | $6.56 | 154030 |
| 2025-12-08 | 6.48 | $6.64 | 275800 |
| 2025-12-05 | 6.46 | $6.64 | 176340 |
| 2025-12-04 | 6.44 | $6.62 | 264500 |
| 2025-12-03 | 6.41 | $6.58 | 223400 |
| 2025-12-02 | 6.39 | $6.52 | 156600 |
| 2025-12-01 | 6.38 | $6.48 | 294200 |
| 2025-11-28 | 6.37 | $6.47 | 150600 |
| 2025-11-26 | 6.36 | $6.40 | 126600 |
| 2025-11-25 | 6.36 | $6.35 | 127334 |
| 2025-11-24 | 6.36 | $6.27 | 217007 |
| 2025-11-21 | 6.38 | $6.32 | 142046 |
| 2025-11-20 | 6.38 | $6.30 | 119515 |
| 2025-11-19 | 6.39 | $6.35 | 189500 |
| 2025-11-18 | 6.39 | $6.36 | 271514 |
| 2025-11-17 | 6.40 | $6.38 | 235600 |
| 2025-11-14 | 6.40 | $6.40 | 201644 |
| 2025-11-13 | 6.39 | $6.45 | 272700 |
| 2025-11-12 | 6.38 | $6.48 | 199002 |
| 2025-11-11 | 6.37 | $6.42 | 149607 |
| 2025-11-10 | 6.36 | $6.39 | 217400 |
| 2025-11-07 | 6.35 | $6.28 | 207100 |
| 2025-11-06 | 6.35 | $6.31 | 215655 |
| 2025-11-05 | 6.35 | $6.28 | 248759 |
| 2025-11-04 | 6.36 | $6.38 | 221521 |
| 2025-11-03 | 6.35 | $6.47 | 265600 |
| 2025-10-31 | 6.34 | $6.46 | 175440 |
| 2025-10-30 | 6.32 | $6.49 | 221720 |
| 2025-10-29 | 6.30 | $6.49 | 232823 |
| 2025-10-28 | 6.27 | $6.49 | 341900 |
| 2025-10-27 | 6.25 | $6.41 | 194600 |
| 2025-10-24 | 6.23 | $6.29 | 276911 |
| 2025-10-23 | 6.23 | $6.22 | 110100 |
| 2025-10-22 | 6.23 | $6.23 | 135800 |
| 2025-10-21 | 6.22 | $6.23 | 151343 |
| 2025-10-20 | 6.22 | $6.19 | 201348 |
| 2025-10-17 | 6.23 | $6.18 | 201000 |
| 2025-10-16 | 6.23 | $6.24 | 313900 |
| 2025-10-15 | 6.23 | $6.24 | 186200 |
| 2025-10-14 | 6.23 | $6.21 | 100314 |
| 2025-10-13 | 6.24 | $6.23 | 189800 |
| 2025-10-10 | 6.24 | $6.25 | 221832 |
| 2025-10-09 | 6.24 | $6.33 | 274900 |
| 2025-10-08 | 6.24 | $6.29 | 269720 |
| 2025-10-07 | 6.23 | $6.24 | 340400 |
| 2025-10-06 | 6.24 | $6.20 | 229000 |
| 2025-10-03 | 6.24 | $6.16 | 225318 |
| 2025-10-02 | 6.25 | $6.22 | 288029 |
| 2025-10-01 | 6.26 | $6.23 | 212139 |
| 2025-09-30 | 6.26 | $6.20 | 385243 |
| 2025-09-29 | 6.26 | $6.19 | 256530 |
| 2025-09-26 | 6.27 | $6.09 | 328500 |
| 2025-09-25 | 6.29 | $6.13 | 439318 |
| 2025-09-24 | 6.30 | $6.24 | 242800 |
| 2025-09-23 | 6.30 | $6.26 | 201600 |
| 2025-09-22 | 6.30 | $6.34 | 187101 |
| 2025-09-19 | 6.29 | $6.40 | 192300 |
| 2025-09-18 | 6.27 | $6.36 | 239200 |
| 2025-09-17 | 6.25 | $6.44 | 428037 |
| 2025-09-16 | 6.23 | $6.49 | 407027 |
| 2025-09-15 | 6.19 | $6.32 | 207108 |
| 2025-09-12 | 6.18 | $6.23 | 243600 |
| 2025-09-11 | 6.17 | $6.18 | 651490 |
| 2025-09-10 | 6.16 | $6.28 | 132624 |
| 2025-09-09 | 6.15 | $6.29 | 155323 |
| 2025-09-08 | 6.13 | $6.25 | 182618 |
| 2025-09-05 | 6.11 | $6.22 | 204904 |
| 2025-09-04 | 6.10 | $6.16 | 123300 |
| 2025-09-03 | 6.09 | $6.14 | 138531 |
| 2025-09-02 | 6.08 | $6.10 | 148400 |
| 2025-08-29 | 6.08 | $6.16 | 146527 |
| 2025-08-28 | 6.07 | $6.15 | 186500 |
| 2025-08-27 | 6.06 | $6.15 | 174900 |
| 2025-08-26 | 6.05 | $6.15 | 164743 |
| 2025-08-25 | 6.03 | $6.07 | 130500 |
| 2025-08-22 | 6.03 | $6.03 | 141100 |
| 2025-08-21 | 6.03 | $5.98 | 246100 |
| 2025-08-20 | 6.03 | $5.98 | 204600 |
| 2025-08-19 | 6.03 | $6.05 | 162100 |
| 2025-08-18 | 6.03 | $6.04 | 183500 |
| 2025-08-15 | 6.02 | $6.07 | 214034 |
| 2025-08-14 | 6.02 | $6.05 | 150801 |
| 2025-08-13 | 6.01 | $6.10 | 198928 |
| 2025-08-12 | 6.00 | $6.07 | 214801 |
| 2025-08-11 | 5.99 | $6.07 | 176600 |
| 2025-08-08 | 5.98 | $6.06 | 114200 |
| 2025-08-07 | 5.97 | $6.06 | 142428 |
| 2025-08-06 | 5.97 | $5.98 | 223208 |
| 2025-08-05 | 5.97 | $5.99 | 93913 |
| 2025-08-04 | 5.97 | $5.99 | 165390 |
| 2025-08-01 | 5.97 | $5.94 | 180800 |
| 2025-07-31 | 5.98 | $5.96 | 125140 |
| 2025-07-30 | 5.98 | $5.98 | 157439 |
| 2025-07-29 | 5.99 | $5.95 | 221900 |
| 2025-07-28 | 5.99 | $5.94 | 245700 |
| 2025-07-25 | 6.00 | $5.95 | 172335 |
| 2025-07-24 | 6.01 | $5.92 | 307500 |
| 2025-07-23 | 6.02 | $5.94 | 159406 |
| 2025-07-22 | 6.03 | $5.95 | 107700 |
| 2025-07-21 | 6.03 | $5.91 | 211206 |
| 2025-07-18 | 6.04 | $5.85 | 472843 |
| 2025-07-17 | 6.06 | $6.09 | 165000 |
| 2025-07-16 | 6.05 | $6.09 | 159600 |
| 2025-07-15 | 6.03 | $6.04 | 248526 |
| 2025-07-14 | 6.03 | $6.12 | 394435 |
| 2025-07-11 | 6.01 | $6.11 | 90735 |
| 2025-07-10 | 6.00 | $6.06 | 206600 |
| 2025-07-09 | 5.98 | $6.06 | 144700 |
| 2025-07-08 | 5.97 | $6.01 | 226200 |
| 2025-07-07 | 5.96 | $6.05 | 174800 |
| 2025-07-03 | 5.94 | $6.15 | 73128 |
| 2025-07-02 | 5.92 | $6.18 | 264700 |
| 2025-07-01 | 5.88 | $6.13 | 311200 |
| 2025-06-30 | 5.85 | $6.00 | 382000 |
| 2025-06-27 | 5.83 | $5.94 | 176609 |
| 2025-06-26 | 5.82 | $5.92 | 143221 |
| 2025-06-25 | 5.80 | $5.84 | 121502 |
| 2025-06-24 | 5.80 | $5.82 | 110700 |
| 2025-06-23 | 5.79 | $5.80 | 70100 |
| 2025-06-20 | 5.78 | $5.86 | 123000 |
| 2025-06-18 | 5.77 | $5.80 | 134930 |
| 2025-06-17 | 5.76 | $5.79 | 208130 |
| 2025-06-16 | 5.75 | $5.84 | 191500 |
| 2025-06-13 | 5.73 | $5.84 | 68512 |
| 2025-06-12 | 5.71 | $5.88 | 121551 |
| 2025-06-11 | 5.69 | $5.83 | 133100 |
| 2025-06-10 | 5.67 | $5.83 | 295900 |
| 2025-06-09 | 5.65 | $5.79 | 111047 |
| 2025-06-06 | 5.63 | $5.75 | 111400 |
| 2025-06-05 | 5.61 | $5.73 | 228100 |
| 2025-06-04 | 5.59 | $5.71 | 124300 |
| 2025-06-03 | 5.58 | $5.69 | 100400 |
| 2025-06-02 | 5.56 | $5.65 | 171845 |
| 2025-05-30 | 5.55 | $5.64 | 119298 |
| 2025-05-29 | 5.53 | $5.63 | 107100 |
| 2025-05-28 | 5.52 | $5.59 | 147176 |
| 2025-05-27 | 5.51 | $5.64 | 286044 |
| 2025-05-23 | 5.49 | $5.56 | 123700 |
| 2025-05-22 | 5.48 | $5.50 | 138400 |
| 2025-05-21 | 5.47 | $5.50 | 126527 |
| 2025-05-20 | 5.47 | $5.52 | 103500 |
| 2025-05-19 | 5.46 | $5.52 | 216300 |
| 2025-05-16 | 5.45 | $5.58 | 198927 |
| 2025-05-15 | 5.43 | $5.57 | 197400 |
| 2025-05-14 | 5.41 | $5.52 | 153114 |
| 2025-05-13 | 5.39 | $5.50 | 154400 |
| 2025-05-12 | 5.38 | $5.43 | 163202 |
| 2025-05-09 | 5.36 | $5.40 | 108200 |
| 2025-05-08 | 5.35 | $5.34 | 748041 |
| 2025-05-07 | 5.34 | $5.38 | 202035 |
| 2025-05-06 | 5.33 | $5.38 | 108122 |
| 2025-05-05 | 5.31 | $5.41 | 138710 |
| 2025-05-02 | 5.29 | $5.45 | 106829 |
| 2025-05-01 | 5.27 | $5.44 | 121000 |
| 2025-04-30 | 5.25 | $5.42 | 173903 |
| 2025-04-29 | 5.23 | $5.44 | 153800 |
| 2025-04-28 | 5.20 | $5.38 | 89929 |
| 2025-04-25 | 5.19 | $5.38 | 110747 |
| 2025-04-24 | 5.17 | $5.34 | 197900 |
| 2025-04-23 | 5.16 | $5.38 | 239750 |
| 2025-04-22 | 5.14 | $5.23 | 186200 |
| 2025-04-21 | 5.14 | $5.14 | 216800 |
| 2025-04-17 | 5.15 | $5.13 | 123124 |
| 2025-04-16 | 5.16 | $5.12 | 207300 |
| 2025-04-15 | 5.18 | $5.19 | 260300 |
| 2025-04-14 | 5.18 | $5.02 | 265300 |
| 2025-04-11 | 5.21 | $4.97 | 211200 |
| 2025-04-10 | 5.25 | $4.91 | 285800 |
| 2025-04-09 | 5.29 | $5.08 | 602603 |
| 2025-04-08 | 5.32 | $4.95 | 273200 |
| 2025-04-07 | 5.37 | $4.97 | 334219 |
| 2025-04-04 | 5.41 | $5.09 | 446500 |
| 2025-04-03 | 5.45 | $5.39 | 199000 |
| 2025-04-02 | 5.45 | $5.47 | 139300 |
| 2025-04-01 | 5.45 | $5.45 | 141300 |
| 2025-03-31 | 5.45 | $5.38 | 209620 |
| 2025-03-28 | 5.46 | $5.40 | 203204 |
| 2025-03-27 | 5.46 | $5.42 | 132146 |
| 2025-03-26 | 5.47 | $5.39 | 234800 |
| 2025-03-25 | 5.47 | $5.47 | 177917 |
| 2025-03-24 | 5.47 | $5.45 | 163400 |
| 2025-03-21 | 5.47 | $5.47 | 121112 |
| 2025-03-20 | 5.47 | $5.49 | 145900 |
| 2025-03-19 | 5.46 | $5.57 | 251643 |
| 2025-03-18 | 5.45 | $5.51 | 117048 |
| 2025-03-17 | 5.44 | $5.50 | 326600 |
| 2025-03-14 | 5.44 | $5.49 | 126432 |
| 2025-03-13 | 5.43 | $5.49 | 171922 |
| 2025-03-12 | 5.42 | $5.49 | 96220 |
| 2025-03-11 | 5.41 | $5.45 | 188839 |
| 2025-03-10 | 5.41 | $5.44 | 272500 |
| 2025-03-07 | 5.40 | $5.44 | 90300 |
| 2025-03-06 | 5.40 | $5.44 | 87817 |
| 2025-03-05 | 5.40 | $5.44 | 218550 |
| 2025-03-04 | 5.39 | $5.36 | 141000 |
| 2025-03-03 | 5.40 | $5.37 | 163700 |
| 2025-02-28 | 5.40 | $5.36 | 162909 |
| 2025-02-27 | 5.40 | $5.36 | 241900 |
| 2025-02-26 | 5.41 | $5.42 | 193000 |
| 2025-02-25 | 5.41 | $5.39 | 253039 |
| 2025-02-24 | 5.41 | $5.43 | 107800 |
| 2025-02-21 | 5.41 | $5.43 | 50400 |
| 2025-02-20 | 5.41 | $5.45 | 132502 |
| 2025-02-19 | 5.40 | $5.43 | 351100 |
| 2025-02-18 | 5.40 | $5.39 | 160400 |
| 2025-02-14 | 5.39 | $5.42 | 246238 |
| 2025-02-13 | 5.39 | $5.36 | 151537 |
| 2025-02-12 | 5.39 | $5.33 | 234000 |
| 2025-02-11 | 5.39 | $5.36 | 129800 |
| 2025-02-10 | 5.39 | $5.37 | 181718 |
| 2025-02-07 | 5.39 | $5.42 | 248300 |
| 2025-02-06 | 5.38 | $5.43 | 165300 |
| 2025-02-05 | 5.37 | $5.44 | 147733 |
| 2025-02-04 | 5.35 | $5.41 | 139704 |
| 2025-02-03 | 5.34 | $5.41 | 194841 |
| 2025-01-31 | 5.33 | $5.48 | 136200 |
| 2025-01-30 | 5.31 | $5.48 | 139600 |
| 2025-01-29 | 5.29 | $5.41 | 108400 |
| 2025-01-28 | 5.27 | $5.40 | 159500 |
| 2025-01-27 | 5.25 | $5.41 | 216143 |
| 2025-01-24 | 5.23 | $5.35 | 197300 |
| 2025-01-23 | 5.22 | $5.31 | 207000 |
| 2025-01-22 | 5.20 | $5.27 | 107600 |
| 2025-01-21 | 5.20 | $5.23 | 164300 |
| 2025-01-17 | 5.19 | $5.22 | 118405 |
| 2025-01-16 | 5.19 | $5.25 | 156500 |
| 2025-01-15 | 5.18 | $5.26 | 121400 |
| 2025-01-14 | 5.17 | $5.18 | 189331 |
| 2025-01-13 | 5.17 | $5.15 | 172100 |
| 2025-01-10 | 5.18 | $5.20 | 96905 |
| 2025-01-08 | 5.18 | $5.20 | 193500 |
| 2025-01-07 | 5.18 | $5.18 | 137800 |
| 2025-01-06 | 5.18 | $5.23 | 231800 |
| 2025-01-03 | 5.19 | $5.20 | 102115 |
| 2025-01-02 | 5.19 | $5.15 | 115609 |
| 2024-12-31 | 5.20 | $5.13 | 327400 |
| 2024-12-30 | 5.21 | $5.09 | 210936 |
| 2024-12-27 | 5.23 | $5.13 | 135621 |
| 2024-12-26 | 5.25 | $5.16 | 161300 |
| 2024-12-24 | 5.26 | $5.14 | 129800 |
| 2024-12-23 | 5.28 | $5.17 | 237100 |
| 2024-12-20 | 5.29 | $5.21 | 142806 |
| 2024-12-19 | 5.30 | $5.13 | 262814 |
| 2024-12-18 | 5.32 | $5.15 | 255500 |
| 2024-12-17 | 5.34 | $5.20 | 194716 |
| 2024-12-16 | 5.36 | $5.25 | 216600 |
| 2024-12-13 | 5.37 | $5.32 | 142432 |
| 2024-12-12 | 5.37 | $5.34 | 201445 |
| 2024-12-11 | 5.38 | $5.43 | 104340 |
| 2024-12-10 | 5.37 | $5.39 | 104119 |
| 2024-12-09 | 5.37 | $5.38 | 68422 |
| 2024-12-06 | 5.37 | $5.39 | 96802 |
| 2024-12-05 | 5.37 | $5.39 | 106013 |
| 2024-12-04 | 5.37 | $5.38 | 122534 |
| 2024-12-03 | 5.37 | $5.38 | 132400 |
| 2024-12-02 | 5.38 | $5.37 | 214400 |
| 2024-11-29 | 5.38 | $5.37 | 126400 |
| 2024-11-27 | 5.38 | $5.37 | 193304 |
| 2024-11-26 | 5.39 | $5.34 | 164207 |
| 2024-11-25 | 5.39 | $5.39 | 155400 |
| 2024-11-22 | 5.40 | $5.32 | 144600 |
| 2024-11-21 | 5.41 | $5.31 | 151143 |
| 2024-11-20 | 5.42 | $5.36 | 102200 |
| 2024-11-19 | 5.43 | $5.37 | 71300 |
| 2024-11-18 | 5.44 | $5.35 | 105400 |
| 2024-11-15 | 5.45 | $5.34 | 132338 |
| 2024-11-14 | 5.47 | $5.35 | 98526 |
| 2024-11-13 | 5.48 | $5.33 | 208754 |
| 2024-11-12 | 5.50 | $5.42 | 153020 |
| 2024-11-11 | 5.51 | $5.55 | 133816 |
| 2024-11-08 | 5.51 | $5.62 | 162120 |
| 2024-11-07 | 5.51 | $5.58 | 163700 |
| 2024-11-06 | 5.51 | $5.45 | 145800 |
| 2024-11-05 | 5.52 | $5.47 | 128829 |
| 2024-11-04 | 5.54 | $5.38 | 152914 |
| 2024-11-01 | 5.56 | $5.44 | 152700 |
| 2024-10-31 | 5.58 | $5.46 | 159208 |
| 2024-10-30 | 5.60 | $5.49 | 138400 |
| 2024-10-29 | 5.62 | $5.43 | 150800 |
| 2024-10-28 | 5.65 | $5.47 | 119332 |
| 2024-10-25 | 5.67 | $5.57 | 69100 |
| 2024-10-24 | 5.69 | $5.49 | 224800 |
| 2024-10-23 | 5.71 | $5.52 | 132700 |
| 2024-10-22 | 5.74 | $5.54 | 178235 |
| 2024-10-21 | 5.76 | $5.63 | 104200 |
| 2024-10-18 | 5.78 | $5.60 | 104800 |
| 2024-10-17 | 5.80 | $5.65 | 144339 |
| 2024-10-16 | 5.82 | $5.78 | 172714 |
| 2024-10-15 | 5.82 | $5.80 | 165000 |
| 2024-10-14 | 5.82 | $5.81 | 56901 |
| 2024-10-11 | 5.83 | $5.82 | 88244 |
| 2024-10-10 | 5.83 | $5.83 | 72406 |
| 2024-10-09 | 5.83 | $5.78 | 77003 |
| 2024-10-08 | 5.83 | $5.83 | 242208 |
| 2024-10-07 | 5.83 | $5.74 | 222400 |
| 2024-10-04 | 5.83 | $5.81 | 80003 |
| 2024-10-03 | 5.83 | $5.86 | 94800 |
| 2024-10-02 | 5.83 | $5.88 | 59800 |
| 2024-10-01 | 5.82 | $5.89 | 123143 |
| 2024-09-30 | 5.80 | $5.83 | 233910 |
| 2024-09-27 | 5.80 | $5.82 | 99700 |
| 2024-09-26 | 5.79 | $5.80 | 168926 |
| 2024-09-25 | 5.79 | $5.79 | 133600 |
| 2024-09-24 | 5.78 | $5.81 | 139900 |
| 2024-09-23 | 5.77 | $5.84 | 109900 |
| 2024-09-20 | 5.76 | $5.92 | 46700 |
| 2024-09-19 | 5.74 | $5.88 | 184500 |
| 2024-09-18 | 5.72 | $5.88 | 134406 |
| 2024-09-17 | 5.70 | $5.91 | 119200 |
| 2024-09-16 | 5.68 | $5.81 | 170718 |
| 2024-09-13 | 5.66 | $5.74 | 138033 |
| 2024-09-12 | 5.65 | $5.70 | 52700 |
| 2024-09-11 | 5.65 | $5.65 | 52900 |
| 2024-09-10 | 5.65 | $5.62 | 112244 |
| 2024-09-09 | 5.65 | $5.65 | 77045 |
| 2024-09-06 | 5.64 | $5.68 | 91945 |
| 2024-09-05 | 5.63 | $5.66 | 123118 |
| 2024-09-04 | 5.63 | $5.61 | 144841 |
| 2024-09-03 | 5.62 | $5.70 | 139432 |
| 2024-08-30 | 5.61 | $5.75 | 150800 |
| 2024-08-29 | 5.59 | $5.69 | 117404 |
| 2024-08-28 | 5.58 | $5.62 | 107302 |
| 2024-08-27 | 5.57 | $5.68 | 100948 |
| 2024-08-26 | 5.56 | $5.65 | 144600 |
| 2024-08-23 | 5.54 | $5.61 | 236424 |
| 2024-08-22 | 5.54 | $5.56 | 106808 |
| 2024-08-21 | 5.53 | $5.64 | 110325 |
| 2024-08-20 | 5.52 | $5.60 | 107237 |
| 2024-08-19 | 5.51 | $5.54 | 139431 |
| 2024-08-16 | 5.50 | $5.50 | 168123 |
| 2024-08-15 | 5.50 | $5.55 | 224200 |
| 2024-08-14 | 5.50 | $5.63 | 108821 |
| 2024-08-13 | 5.48 | $5.57 | 64000 |
| 2024-08-12 | 5.48 | $5.55 | 115221 |
| 2024-08-09 | 5.47 | $5.51 | 103621 |
| 2024-08-08 | 5.47 | $5.36 | 104700 |
| 2024-08-07 | 5.48 | $5.42 | 131400 |
| 2024-08-06 | 5.49 | $5.40 | 207300 |
| 2024-08-05 | 5.50 | $5.36 | 242415 |
| 2024-08-02 | 5.52 | $5.51 | 117444 |
| 2024-08-01 | 5.51 | $5.55 | 143638 |
| 2024-07-31 | 5.51 | $5.60 | 52700 |
| 2024-07-30 | 5.50 | $5.54 | 91002 |
| 2024-07-29 | 5.49 | $5.53 | 127500 |
| 2024-07-26 | 5.48 | $5.44 | 69600 |
| 2024-07-25 | 5.48 | $5.50 | 69700 |
| 2024-07-24 | 5.48 | $5.44 | 80927 |
| 2024-07-23 | 5.48 | $5.50 | 69600 |
| 2024-07-22 | 5.47 | $5.43 | 86300 |
| 2024-07-19 | 5.47 | $5.40 | 93500 |
| 2024-07-18 | 5.47 | $5.51 | 81800 |
| 2024-07-17 | 5.46 | $5.60 | 112523 |
| 2024-07-16 | 5.44 | $5.67 | 160930 |
| 2024-07-15 | 5.41 | $5.57 | 71800 |
| 2024-07-12 | 5.39 | $5.59 | 152711 |
| 2024-07-11 | 5.37 | $5.54 | 157023 |
| 2024-07-10 | 5.35 | $5.42 | 110600 |
| 2024-07-09 | 5.34 | $5.39 | 111900 |
| 2024-07-08 | 5.34 | $5.36 | 77323 |
| 2024-07-05 | 5.34 | $5.37 | 73418 |
| 2024-07-03 | 5.34 | $5.37 | 84835 |
| 2024-07-02 | 5.34 | $5.32 | 107727 |
| 2024-07-01 | 5.34 | $5.34 | 97900 |
| 2024-06-28 | 5.34 | $5.33 | 166611 |
| 2024-06-27 | 5.35 | $5.35 | 105844 |
| 2024-06-26 | 5.35 | $5.29 | 72437 |
| 2024-06-25 | 5.36 | $5.26 | 161000 |
| 2024-06-24 | 5.37 | $5.31 | 51200 |
| 2024-06-21 | 5.37 | $5.30 | 77100 |
| 2024-06-20 | 5.38 | $5.37 | 91800 |
| 2024-06-18 | 5.39 | $5.35 | 99907 |
| 2024-06-17 | 5.39 | $5.36 | 77900 |
| 2024-06-14 | 5.40 | $5.36 | 80500 |
| 2024-06-13 | 5.41 | $5.40 | 93800 |
| 2024-06-12 | 5.41 | $5.40 | 53540 |
| 2024-06-11 | 5.41 | $5.38 | 83619 |
| 2024-06-10 | 5.42 | $5.34 | 92007 |
| 2024-06-07 | 5.43 | $5.39 | 84943 |
| 2024-06-06 | 5.44 | $5.37 | 89200 |
| 2024-06-05 | 5.44 | $5.45 | 69630 |
| 2024-06-04 | 5.44 | $5.42 | 86512 |
| 2024-06-03 | 5.45 | $5.41 | 148100 |
| 2024-05-31 | 5.45 | $5.44 | 60021 |
| 2024-05-30 | 5.45 | $5.39 | 76026 |
| 2024-05-29 | 5.46 | $5.35 | 56900 |
| 2024-05-28 | 5.46 | $5.38 | 95234 |
| 2024-05-24 | 5.47 | $5.44 | 50221 |
| 2024-05-23 | 5.47 | $5.42 | 81608 |
| 2024-05-22 | 5.47 | $5.53 | 53441 |
| 2024-05-21 | 5.45 | $5.60 | 255100 |
| 2024-05-20 | 5.43 | $5.50 | 59900 |
| 2024-05-17 | 5.42 | $5.47 | 52412 |
| 2024-05-16 | 5.40 | $5.52 | 56800 |
| 2024-05-15 | 5.38 | $5.55 | 110710 |
| 2024-05-14 | 5.36 | $5.48 | 89300 |
| 2024-05-13 | 5.34 | $5.42 | 123800 |
| 2024-05-10 | 5.33 | $5.41 | 110022 |
| 2024-05-09 | 5.31 | $5.50 | 69635 |
| 2024-05-08 | 5.29 | $5.38 | 60142 |
| 2024-05-07 | 5.28 | $5.42 | 70700 |
| 2024-05-06 | 5.26 | $5.44 | 133800 |
| 2024-05-03 | 5.25 | $5.38 | 125700 |
| 2024-05-02 | 5.24 | $5.31 | 95307 |
| 2024-05-01 | 5.23 | $5.31 | 105200 |
| 2024-04-30 | 5.23 | $5.25 | 153900 |
| 2024-04-29 | 5.23 | $5.26 | 48763 |
| 2024-04-26 | 5.23 | $5.22 | 68318 |
| 2024-04-25 | 5.24 | $5.17 | 127200 |
| 2024-04-24 | 5.25 | $5.20 | 136000 |
| 2024-04-23 | 5.26 | $5.22 | 103200 |
| 2024-04-22 | 5.27 | $5.17 | 47704 |
| 2024-04-19 | 5.29 | $5.15 | 62634 |
| 2024-04-18 | 5.30 | $5.17 | 118900 |
| 2024-04-17 | 5.32 | $5.15 | 258846 |
| 2024-04-16 | 5.34 | $5.11 | 398800 |
| 2024-04-15 | 5.36 | $5.18 | 240046 |
| 2024-04-12 | 5.38 | $5.27 | 163431 |
| 2024-04-11 | 5.39 | $5.37 | 74843 |
| 2024-04-10 | 5.39 | $5.43 | 116500 |
| 2024-04-09 | 5.38 | $5.53 | 198700 |
| 2024-04-08 | 5.36 | $5.45 | 146005 |
| 2024-04-05 | 5.35 | $5.36 | 141823 |
| 2024-04-04 | 5.35 | $5.36 | 91535 |
| 2024-04-03 | 5.35 | $5.36 | 107047 |
| 2024-04-02 | 5.35 | $5.34 | 127630 |
| 2024-04-01 | 5.34 | $5.38 | 98702 |
| 2024-03-28 | 5.34 | $5.43 | 166500 |
| 2024-03-27 | 5.33 | $5.40 | 86521 |
| 2024-03-26 | 5.32 | $5.36 | 49500 |
| 2024-03-25 | 5.31 | $5.32 | 237100 |
| 2024-03-22 | 5.31 | $5.34 | 120728 |
| 2024-03-21 | 5.31 | $5.33 | 189326 |
| 2024-03-20 | 5.30 | $5.28 | 105448 |
| 2024-03-19 | 5.30 | $5.28 | 124039 |
| 2024-03-18 | 5.30 | $5.26 | 73702 |
| 2024-03-15 | 5.30 | $5.31 | 135600 |
| 2024-03-14 | 5.30 | $5.35 | 52807 |
| 2024-03-13 | 5.29 | $5.37 | 66521 |
| 2024-03-12 | 5.28 | $5.34 | 114323 |
| 2024-03-11 | 5.28 | $5.35 | 72542 |
| 2024-03-08 | 5.27 | $5.36 | 163624 |
| 2024-03-07 | 5.26 | $5.34 | 88537 |
| 2024-03-06 | 5.25 | $5.29 | 142521 |
| 2024-03-05 | 5.25 | $5.28 | 143600 |
| 2024-03-04 | 5.24 | $5.27 | 96036 |
| 2024-03-01 | 5.24 | $5.24 | 311311 |
| 2024-02-29 | 5.24 | $5.26 | 241600 |
| 2024-02-28 | 5.24 | $5.24 | 98900 |
| 2024-02-27 | 5.24 | $5.21 | 124215 |
| 2024-02-26 | 5.24 | $5.21 | 85507 |
| 2024-02-23 | 5.24 | $5.22 | 126000 |
| 2024-02-22 | 5.24 | $5.22 | 118900 |
| 2024-02-21 | 5.24 | $5.23 | 87332 |
| 2024-02-20 | 5.23 | $5.22 | 119300 |
| 2024-02-16 | 5.23 | $5.22 | 88845 |
| 2024-02-15 | 5.23 | $5.34 | 151022 |
| 2024-02-14 | 5.21 | $5.29 | 171704 |
| 2024-02-13 | 5.20 | $5.25 | 103400 |
| 2024-02-12 | 5.20 | $5.33 | 140626 |
| 2024-02-09 | 5.18 | $5.26 | 119300 |
| 2024-02-08 | 5.17 | $5.23 | 77500 |
| 2024-02-07 | 5.16 | $5.24 | 94047 |
| 2024-02-06 | 5.16 | $5.18 | 354000 |
| 2024-02-05 | 5.15 | $5.19 | 150600 |
| 2024-02-02 | 5.15 | $5.18 | 96200 |
| 2024-02-01 | 5.14 | $5.21 | 181822 |
| 2024-01-31 | 5.14 | $5.14 | 191300 |
| 2024-01-30 | 5.14 | $5.13 | 159100 |
| 2024-01-29 | 5.14 | $5.15 | 122100 |
| 2024-01-26 | 5.13 | $5.13 | 113205 |
| 2024-01-25 | 5.14 | $5.16 | 92600 |
| 2024-01-24 | 5.13 | $5.17 | 221503 |
| 2024-01-23 | 5.13 | $5.10 | 166019 |
| 2024-01-22 | 5.13 | $5.09 | 134500 |
| 2024-01-19 | 5.13 | $5.08 | 152833 |
| 2024-01-18 | 5.14 | $5.09 | 100543 |
| 2024-01-17 | 5.14 | $5.14 | 132971 |
| 2024-01-16 | 5.14 | $5.20 | 161428 |
| 2024-01-12 | 5.13 | $5.25 | 108525 |
| 2024-01-11 | 5.12 | $5.20 | 133400 |
| 2024-01-10 | 5.11 | $5.15 | 191817 |
| 2024-01-09 | 5.11 | $5.11 | 91400 |
| 2024-01-08 | 5.11 | $5.12 | 122700 |
| 2024-01-05 | 5.11 | $5.10 | 114546 |
| 2024-01-04 | 5.11 | $5.07 | 137300 |
| 2024-01-03 | 5.11 | $5.08 | 147100 |
| 2024-01-02 | 5.11 | $5.11 | 226904 |
| 2023-12-29 | 5.11 | $5.10 | 288414 |
| 2023-12-28 | 5.11 | $5.16 | 176500 |
| 2023-12-27 | 5.10 | $5.17 | 237100 |
| 2023-12-26 | 5.09 | $5.11 | 279800 |
| 2023-12-22 | 5.09 | $5.09 | 227200 |
| 2023-12-21 | 5.09 | $5.04 | 224600 |
| 2023-12-20 | 5.09 | $5.07 | 219921 |
| 2023-12-19 | 5.08 | $5.14 | 120000 |
| 2023-12-18 | 5.07 | $5.13 | 161200 |
| 2023-12-15 | 5.06 | $5.13 | 161600 |
| 2023-12-14 | 5.05 | $5.23 | 220700 |
| 2023-12-13 | 5.02 | $5.10 | 278435 |
| 2023-12-12 | 5.01 | $5.06 | 127500 |
| 2023-12-11 | 5.00 | $5.07 | 123800 |
| 2023-12-08 | 4.99 | $5.08 | 155100 |
| 2023-12-07 | 4.97 | $5.15 | 273108 |
| 2023-12-06 | 4.95 | $5.03 | 231701 |
| 2023-12-05 | 4.93 | $5.03 | 301349 |
| 2023-12-04 | 4.92 | $5.04 | 244400 |
| 2023-12-01 | 4.90 | $5.03 | 207000 |
| 2023-11-30 | 4.88 | $4.98 | 164201 |
| 2023-11-29 | 4.87 | $4.96 | 186500 |
| 2023-11-28 | 4.85 | $4.88 | 131611 |
| 2023-11-27 | 4.84 | $4.91 | 137636 |
| 2023-11-24 | 4.83 | $4.95 | 48913 |
| 2023-11-22 | 4.81 | $4.90 | 124900 |
| 2023-11-21 | 4.79 | $4.92 | 157000 |
| 2023-11-20 | 4.77 | $4.91 | 220000 |
| 2023-11-17 | 4.74 | $4.87 | 117100 |
| 2023-11-16 | 4.72 | $4.87 | 225008 |
| 2023-11-15 | 4.69 | $4.89 | 152300 |
| 2023-11-14 | 4.66 | $4.82 | 418334 |
| 2023-11-13 | 4.64 | $4.66 | 228300 |
| 2023-11-10 | 4.63 | $4.72 | 168903 |
| 2023-11-09 | 4.61 | $4.72 | 117138 |
| 2023-11-08 | 4.60 | $4.84 | 137300 |
| 2023-11-07 | 4.57 | $4.80 | 138325 |
| 2023-11-06 | 4.54 | $4.75 | 235016 |
| 2023-11-03 | 4.52 | $4.75 | 246531 |
| 2023-11-02 | 4.50 | $4.68 | 237510 |
| 2023-11-01 | 4.48 | $4.64 | 184100 |
| 2023-10-31 | 4.46 | $4.54 | 205300 |
| 2023-10-30 | 4.46 | $4.47 | 143520 |
| 2023-10-27 | 4.46 | $4.44 | 182200 |
| 2023-10-26 | 4.47 | $4.39 | 100400 |
| 2023-10-25 | 4.48 | $4.37 | 228641 |
| 2023-10-24 | 4.49 | $4.41 | 347800 |
| 2023-10-23 | 4.50 | $4.40 | 151436 |
| 2023-10-20 | 4.52 | $4.39 | 294600 |
| 2023-10-19 | 4.53 | $4.40 | 297700 |
| 2023-10-18 | 4.55 | $4.46 | 153700 |
| 2023-10-17 | 4.56 | $4.51 | 241300 |
| 2023-10-16 | 4.57 | $4.54 | 110101 |
| 2023-10-13 | 4.58 | $4.58 | 133800 |
| 2023-10-12 | 4.59 | $4.60 | 96800 |
| 2023-10-11 | 4.59 | $4.65 | 163000 |
| 2023-10-10 | 4.59 | $4.56 | 181518 |
| 2023-10-09 | 4.61 | $4.52 | 118800 |
| 2023-10-06 | 4.63 | $4.49 | 120549 |
| 2023-10-05 | 4.65 | $4.47 | 118500 |
| 2023-10-04 | 4.68 | $4.51 | 277800 |
| 2023-10-03 | 4.71 | $4.54 | 126000 |
| 2023-10-02 | 4.73 | $4.59 | 246004 |
| 2023-09-29 | 4.76 | $4.61 | 219743 |
| 2023-09-28 | 4.78 | $4.58 | 310211 |
| 2023-09-27 | 4.81 | $4.59 | 346835 |
| 2023-09-26 | 4.84 | $4.58 | 424500 |
| 2023-09-25 | 4.88 | $4.67 | 414102 |
| 2023-09-22 | 4.90 | $4.70 | 370541 |
| 2023-09-21 | 4.93 | $4.73 | 190900 |
| 2023-09-20 | 4.96 | $4.80 | 428719 |
| 2023-09-19 | 4.97 | $4.85 | 459540 |
| 2023-09-18 | 4.99 | $4.95 | 80200 |
| 2023-09-15 | 4.99 | $4.91 | 76417 |
| 2023-09-14 | 5.00 | $4.95 | 114000 |
| 2023-09-13 | 5.00 | $4.95 | 138129 |
| 2023-09-12 | 5.01 | $5.01 | 144205 |
| 2023-09-11 | 5.01 | $5.01 | 147308 |
| 2023-09-08 | 5.01 | $4.95 | 67900 |
| 2023-09-07 | 5.01 | $4.94 | 134136 |
| 2023-09-06 | 5.02 | $4.99 | 141200 |
| 2023-09-05 | 5.02 | $4.95 | 182800 |
| 2023-09-01 | 5.03 | $5.07 | 129936 |
| 2023-08-31 | 5.02 | $5.05 | 136626 |
| 2023-08-30 | 5.02 | $5.14 | 107746 |
| 2023-08-29 | 5.01 | $5.11 | 106644 |
| 2023-08-28 | 5.00 | $5.10 | 77400 |
| 2023-08-25 | 4.99 | $5.07 | 60445 |
| 2023-08-24 | 4.98 | $5.01 | 164300 |
| 2023-08-23 | 4.99 | $5.00 | 121700 |
| 2023-08-22 | 4.99 | $4.95 | 143300 |
| 2023-08-21 | 5.00 | $4.88 | 73120 |
| 2023-08-18 | 5.02 | $4.91 | 106345 |
| 2023-08-17 | 5.03 | $4.85 | 151015 |
| 2023-08-16 | 5.06 | $4.88 | 224539 |
| 2023-08-15 | 5.08 | $5.00 | 289700 |
| 2023-08-14 | 5.09 | $5.13 | 188600 |
| 2023-08-11 | 5.09 | $5.08 | 127100 |
| 2023-08-10 | 5.10 | $5.08 | 148600 |
| 2023-08-09 | 5.11 | $5.02 | 191700 |
| 2023-08-08 | 5.12 | $5.07 | 228145 |
| 2023-08-07 | 5.13 | $4.98 | 166440 |
| 2023-08-04 | 5.15 | $4.98 | 147311 |
| 2023-08-03 | 5.17 | $4.96 | 274828 |
| 2023-08-02 | 5.19 | $5.06 | 241230 |
| 2023-08-01 | 5.20 | $5.13 | 210523 |
| 2023-07-31 | 5.21 | $5.23 | 133500 |
| 2023-07-28 | 5.21 | $5.19 | 122500 |
| 2023-07-27 | 5.21 | $5.15 | 169300 |
| 2023-07-26 | 5.21 | $5.17 | 165400 |
| 2023-07-25 | 5.21 | $5.19 | 152745 |
| 2023-07-24 | 5.21 | $5.20 | 110942 |
| 2023-07-21 | 5.21 | $5.18 | 187416 |
| 2023-07-20 | 5.21 | $5.26 | 157400 |
| 2023-07-19 | 5.20 | $5.23 | 119000 |
| 2023-07-18 | 5.20 | $5.30 | 154900 |
| 2023-07-17 | 5.18 | $5.31 | 130048 |
| 2023-07-14 | 5.17 | $5.30 | 80700 |
| 2023-07-13 | 5.16 | $5.33 | 122010 |
| 2023-07-12 | 5.14 | $5.24 | 141700 |
| 2023-07-11 | 5.13 | $5.10 | 115700 |
| 2023-07-10 | 5.13 | $5.10 | 113400 |
| 2023-07-07 | 5.13 | $5.08 | 153535 |
| 2023-07-06 | 5.14 | $5.09 | 164700 |
| 2023-07-05 | 5.14 | $5.21 | 143613 |
| 2023-07-03 | 5.14 | $5.13 | 132410 |
| 2023-06-30 | 5.14 | $5.15 | 118700 |
| 2023-06-29 | 5.13 | $5.10 | 85823 |
| 2023-06-28 | 5.13 | $5.11 | 122237 |
| 2023-06-27 | 5.13 | $5.15 | 82930 |
| 2023-06-26 | 5.12 | $5.10 | 149479 |
| 2023-06-23 | 5.12 | $5.19 | 111745 |
| 2023-06-22 | 5.11 | $5.14 | 60315 |
| 2023-06-21 | 5.10 | $5.19 | 32311 |
| 2023-06-20 | 5.08 | $5.13 | 77400 |
| 2023-06-16 | 5.07 | $5.15 | 61400 |
| 2023-06-15 | 5.05 | $5.18 | 68601 |
| 2023-06-14 | 5.03 | $5.18 | 85940 |
| 2023-06-13 | 5.01 | $5.09 | 93900 |
| 2023-06-12 | 5.00 | $5.13 | 56300 |
| 2023-06-09 | 4.98 | $5.10 | 53800 |
| 2023-06-08 | 4.97 | $5.13 | 80900 |
| 2023-06-07 | 4.95 | $5.09 | 68703 |
| 2023-06-06 | 4.93 | $5.08 | 114100 |
| 2023-06-05 | 4.92 | $5.01 | 101537 |
| 2023-06-02 | 4.91 | $4.99 | 103800 |
| 2023-06-01 | 4.90 | $4.99 | 170640 |
| 2023-05-31 | 4.90 | $4.92 | 150300 |
| 2023-05-30 | 4.90 | $4.90 | 73000 |
| 2023-05-26 | 4.90 | $4.91 | 98800 |
| 2023-05-25 | 4.91 | $4.81 | 88831 |
| 2023-05-24 | 4.92 | $4.87 | 87226 |
| 2023-05-23 | 4.93 | $4.92 | 152612 |
| 2023-05-22 | 4.94 | $4.85 | 93800 |
| 2023-05-19 | 4.95 | $4.80 | 140249 |
| 2023-05-18 | 4.97 | $4.86 | 95818 |
| 2023-05-17 | 4.99 | $4.89 | 83702 |
| 2023-05-16 | 5.00 | $4.87 | 80800 |
| 2023-05-15 | 5.02 | $4.92 | 149800 |
| 2023-05-12 | 5.03 | $4.87 | 153048 |
| 2023-05-11 | 5.05 | $4.98 | 134813 |
| 2023-05-10 | 5.06 | $5.06 | 106838 |
| 2023-05-09 | 5.07 | $5.02 | 129441 |
| 2023-05-08 | 5.07 | $5.00 | 209400 |
| 2023-05-05 | 5.08 | $5.14 | 114343 |
| 2023-05-04 | 5.08 | $5.06 | 163738 |
| 2023-05-03 | 5.08 | $5.01 | 114400 |
| 2023-05-02 | 5.09 | $5.01 | 132925 |
| 2023-05-01 | 5.09 | $5.03 | 176300 |
| 2023-04-28 | 5.10 | $5.06 | 151336 |
| 2023-04-27 | 5.10 | $5.03 | 110003 |
| 2023-04-26 | 5.11 | $5.03 | 243511 |
| 2023-04-25 | 5.11 | $5.05 | 128148 |
| 2023-04-24 | 5.12 | $5.12 | 175100 |
| 2023-04-21 | 5.11 | $5.13 | 89824 |
| 2023-04-20 | 5.11 | $5.18 | 200940 |
| 2023-04-19 | 5.09 | $5.18 | 92300 |
| 2023-04-18 | 5.08 | $5.25 | 189400 |
| 2023-04-17 | 5.05 | $5.20 | 108374 |
| 2023-04-14 | 5.03 | $5.15 | 90546 |
| 2023-04-13 | 5.02 | $5.12 | 90200 |
| 2023-04-12 | 5.00 | $5.10 | 80700 |
| 2023-04-11 | 4.99 | $5.05 | 88200 |
| 2023-04-10 | 4.98 | $4.96 | 181618 |
| 2023-04-06 | 4.99 | $4.99 | 166715 |
| 2023-04-05 | 4.99 | $5.00 | 116846 |
| 2023-04-04 | 5.00 | $5.05 | 299500 |
| 2023-04-03 | 5.00 | $5.14 | 179800 |
| 2023-03-31 | 4.99 | $5.07 | 325800 |
| 2023-03-30 | 4.99 | $5.00 | 236900 |
| 2023-03-29 | 5.00 | $5.01 | 127400 |
| 2023-03-28 | 5.01 | $4.96 | 77300 |
| 2023-03-27 | 5.02 | $5.00 | 119148 |
| 2023-03-24 | 5.03 | $4.89 | 100100 |
| 2023-03-23 | 5.06 | $4.88 | 106840 |
| 2023-03-22 | 5.08 | $4.89 | 119134 |
| 2023-03-21 | 5.11 | $4.84 | 224300 |
| 2023-03-20 | 5.15 | $4.80 | 118500 |
| 2023-03-17 | 5.19 | $4.83 | 189124 |
| 2023-03-16 | 5.24 | $4.80 | 453829 |
| 2023-03-15 | 5.28 | $4.97 | 743146 |
| 2023-03-14 | 5.32 | $5.35 | 108912 |
| 2023-03-13 | 5.32 | $5.42 | 131100 |
| 2023-03-10 | 5.32 | $5.35 | 143800 |
| 2023-03-09 | 5.32 | $5.34 | 159768 |
| 2023-03-08 | 5.33 | $5.37 | 107724 |
| 2023-03-07 | 5.33 | $5.28 | 116000 |
| 2023-03-06 | 5.35 | $5.22 | 164500 |
| 2023-03-03 | 5.37 | $5.20 | 209800 |
| 2023-03-02 | 5.40 | $5.21 | 172535 |
| 2023-03-01 | 5.43 | $5.25 | 120629 |
| 2023-02-28 | 5.46 | $5.24 | 153906 |
| 2023-02-27 | 5.49 | $5.37 | 143838 |
| 2023-02-24 | 5.51 | $5.26 | 224012 |
| 2023-02-23 | 5.54 | $5.32 | 135921 |
| 2023-02-22 | 5.57 | $5.45 | 118119 |
| 2023-02-21 | 5.59 | $5.42 | 107700 |
| 2023-02-17 | 5.61 | $5.45 | 160000 |
| 2023-02-16 | 5.63 | $5.34 | 223600 |
| 2023-02-15 | 5.66 | $5.45 | 200100 |
| 2023-02-14 | 5.69 | $5.53 | 154564 |
| 2023-02-13 | 5.71 | $5.55 | 206442 |
| 2023-02-10 | 5.72 | $5.72 | 202133 |
| 2023-02-09 | 5.72 | $5.77 | 112043 |
| 2023-02-08 | 5.72 | $5.79 | 140917 |
| 2023-02-07 | 5.71 | $5.71 | 131500 |
| 2023-02-06 | 5.71 | $5.63 | 107635 |
| 2023-02-03 | 5.71 | $5.68 | 114900 |
| 2023-02-02 | 5.71 | $5.76 | 186000 |
| 2023-02-01 | 5.70 | $5.74 | 152400 |
| 2023-01-31 | 5.69 | $5.71 | 109000 |
| 2023-01-30 | 5.68 | $5.66 | 143302 |
| 2023-01-27 | 5.67 | $5.81 | 279400 |
| 2023-01-26 | 5.64 | $5.61 | 285900 |
| 2023-01-25 | 5.63 | $5.71 | 127210 |
| 2023-01-24 | 5.61 | $5.71 | 268515 |
| 2023-01-23 | 5.58 | $5.87 | 187372 |
| 2023-01-20 | 5.54 | $5.73 | 182900 |
| 2023-01-19 | 5.50 | $5.60 | 253000 |
| 2023-01-18 | 5.47 | $5.80 | 238416 |
| 2023-01-17 | 5.42 | $5.93 | 569631 |
| 2023-01-13 | 5.35 | $5.61 | 258400 |
| 2023-01-12 | 5.31 | $5.63 | 201523 |
| 2023-01-11 | 5.27 | $5.62 | 456600 |
| 2023-01-10 | 5.22 | $5.57 | 1.3M |
| 2023-01-09 | 5.18 | $5.39 | 208842 |
| 2023-01-06 | 5.15 | $5.38 | 61700 |
| 2023-01-05 | 5.11 | $5.31 | 250334 |
| 2023-01-04 | 5.09 | $5.30 | 131926 |
| 2023-01-03 | 5.06 | $5.35 | 343700 |
| 2022-12-30 | 5.03 | $5.49 | 1.2M |
| 2022-12-29 | 4.98 | $5.15 | 213631 |
| 2022-12-28 | 4.97 | $5.01 | 292000 |
| 2022-12-27 | 4.97 | $4.92 | 261900 |
| 2022-12-23 | 4.98 | $5.02 | 196700 |
| 2022-12-22 | 4.98 | $5.00 | 459800 |
| 2022-12-21 | 4.98 | $4.92 | 284800 |
| 2022-12-20 | 4.99 | $4.87 | 229000 |
| 2022-12-19 | 5.00 | $4.90 | 200032 |
| 2022-12-16 | 5.01 | $4.95 | 154500 |
| 2022-12-15 | 5.02 | $4.97 | 109223 |
| 2022-12-14 | 5.02 | $4.98 | 188400 |
| 2022-12-13 | 5.03 | $4.99 | 196900 |
| 2022-12-12 | 5.03 | $4.92 | 172800 |
| 2022-12-09 | 5.04 | $4.95 | 113800 |
| 2022-12-08 | 5.04 | $5.00 | 292600 |
| 2022-12-07 | 5.04 | $5.01 | 203300 |
| 2022-12-06 | 5.04 | $5.07 | 169210 |
| 2022-12-05 | 5.03 | $5.12 | 110100 |
| 2022-12-02 | 5.01 | $5.10 | 226046 |
| 2022-12-01 | 4.99 | $5.23 | 230200 |
| 2022-11-30 | 4.96 | $5.14 | 304029 |
| 2022-11-29 | 4.93 | $5.05 | 141600 |
| 2022-11-28 | 4.91 | $4.99 | 100227 |
| 2022-11-25 | 4.89 | $5.03 | 27900 |
| 2022-11-23 | 4.87 | $5.02 | 126800 |
| 2022-11-22 | 4.84 | $4.99 | 72600 |
| 2022-11-21 | 4.82 | $4.97 | 149807 |
| 2022-11-18 | 4.80 | $4.98 | 228331 |
| 2022-11-17 | 4.77 | $4.89 | 199917 |
| 2022-11-16 | 4.75 | $4.94 | 66600 |
| 2022-11-15 | 4.73 | $4.98 | 160100 |
| 2022-11-14 | 4.69 | $4.83 | 119313 |
| 2022-11-11 | 4.67 | $4.84 | 180200 |
| 2022-11-10 | 4.65 | $4.83 | 217300 |
| 2022-11-09 | 4.62 | $4.62 | 134000 |
| 2022-11-08 | 4.62 | $4.69 | 120901 |
| 2022-11-07 | 4.61 | $4.75 | 131940 |
| 2022-11-04 | 4.59 | $4.71 | 91707 |
| 2022-11-03 | 4.57 | $4.67 | 90100 |
| 2022-11-02 | 4.56 | $4.66 | 106100 |
| 2022-11-01 | 4.54 | $4.75 | 166100 |
| 2022-10-31 | 4.52 | $4.55 | 146802 |
| 2022-10-28 | 4.52 | $4.56 | 125824 |
| 2022-10-27 | 4.52 | $4.52 | 184312 |
| 2022-10-26 | 4.52 | $4.57 | 155000 |
| 2022-10-25 | 4.51 | $4.64 | 74828 |
| 2022-10-24 | 4.50 | $4.44 | 123300 |
| 2022-10-21 | 4.51 | $4.64 | 216109 |
| 2022-10-20 | 4.49 | $4.61 | 510647 |
| 2022-10-19 | 4.49 | $4.43 | 156100 |
| 2022-10-18 | 4.50 | $4.41 | 253041 |
| 2022-10-17 | 4.51 | $4.33 | 120843 |
| 2022-10-14 | 4.54 | $4.42 | 121200 |
| 2022-10-13 | 4.56 | $4.55 | 226800 |
| 2022-10-12 | 4.56 | $4.46 | 151382 |
| 2022-10-11 | 4.58 | $4.50 | 169000 |
| 2022-10-10 | 4.60 | $4.47 | 69800 |
| 2022-10-07 | 4.63 | $4.49 | 89300 |
| 2022-10-06 | 4.65 | $4.59 | 117300 |
| 2022-10-05 | 4.67 | $4.59 | 203111 |
| 2022-10-04 | 4.69 | $4.79 | 248000 |
| 2022-10-03 | 4.69 | $4.65 | 446700 |
| 2022-09-30 | 4.71 | $4.43 | 185700 |
| 2022-09-29 | 4.75 | $4.39 | 233920 |
| 2022-09-28 | 4.80 | $4.52 | 210800 |
| 2022-09-27 | 4.84 | $4.40 | 203235 |
| 2022-09-26 | 4.89 | $4.49 | 214300 |
| 2022-09-23 | 4.94 | $4.70 | 151200 |
| 2022-09-22 | 4.97 | $4.81 | 93400 |
| 2022-09-21 | 5.00 | $4.88 | 110500 |
| 2022-09-20 | 5.01 | $4.87 | 119122 |
| 2022-09-19 | 5.04 | $4.87 | 100300 |
| 2022-09-16 | 5.06 | $4.90 | 105518 |
| 2022-09-15 | 5.08 | $4.95 | 116711 |
| 2022-09-14 | 5.10 | $5.01 | 156429 |
| 2022-09-13 | 5.12 | $5.06 | 145627 |
| 2022-09-12 | 5.13 | $5.15 | 191100 |
| 2022-09-09 | 5.14 | $5.16 | 88600 |
| 2022-09-08 | 5.15 | $5.09 | 241900 |
| 2022-09-07 | 5.17 | $5.07 | 225500 |
| 2022-09-06 | 5.19 | $4.94 | 275300 |
| 2022-09-02 | 5.23 | $4.97 | 132300 |
| 2022-09-01 | 5.26 | $5.00 | 223300 |
| 2022-08-31 | 5.30 | $5.05 | 544300 |
| 2022-08-30 | 5.33 | $5.11 | 112900 |
| 2022-08-29 | 5.35 | $5.16 | 154111 |
| 2022-08-26 | 5.38 | $5.20 | 136342 |
| 2022-08-25 | 5.39 | $5.30 | 175900 |
| 2022-08-24 | 5.40 | $5.33 | 189513 |
| 2022-08-23 | 5.40 | $5.30 | 115200 |
| 2022-08-22 | 5.41 | $5.21 | 80031 |
| 2022-08-19 | 5.42 | $5.22 | 405148 |
| 2022-08-18 | 5.43 | $5.49 | 68207 |
| 2022-08-17 | 5.41 | $5.49 | 140500 |
| 2022-08-16 | 5.39 | $5.50 | 222300 |
| 2022-08-15 | 5.37 | $5.65 | 184132 |
| 2022-08-12 | 5.32 | $5.59 | 143414 |
| 2022-08-11 | 5.28 | $5.56 | 241600 |
| 2022-08-10 | 5.24 | $5.47 | 229000 |
| 2022-08-09 | 5.21 | $5.28 | 492326 |
| 2022-08-08 | 5.19 | $5.42 | 85600 |
| 2022-08-05 | 5.16 | $5.43 | 193300 |
| 2022-08-04 | 5.12 | $5.41 | 204700 |
| 2022-08-03 | 5.09 | $5.35 | 125700 |
| 2022-08-02 | 5.06 | $5.31 | 181400 |
| 2022-08-01 | 5.03 | $5.34 | 199126 |
| 2022-07-29 | 5.01 | $5.18 | 167600 |
| 2022-07-28 | 4.99 | $5.08 | 74200 |
| 2022-07-27 | 4.99 | $5.01 | 195843 |
| 2022-07-26 | 5.00 | $4.95 | 54700 |
| 2022-07-25 | 5.02 | $4.95 | 89200 |
| 2022-07-22 | 5.03 | $5.02 | 179800 |
| 2022-07-21 | 5.04 | $5.05 | 142214 |
| 2022-07-20 | 5.05 | $4.94 | 181100 |
| 2022-07-19 | 5.08 | $4.89 | 262222 |
| 2022-07-18 | 5.11 | $4.80 | 184800 |
| 2022-07-15 | 5.15 | $4.83 | 187545 |
| 2022-07-14 | 5.19 | $5.01 | 236349 |
| 2022-07-13 | 5.22 | $4.95 | 110500 |
| 2022-07-12 | 5.25 | $4.97 | 203752 |
| 2022-07-11 | 5.29 | $5.02 | 266949 |
| 2022-07-08 | 5.33 | $5.15 | 287200 |
| 2022-07-07 | 5.36 | $5.18 | 338500 |
| 2022-07-06 | 5.39 | $5.20 | 141800 |
| 2022-07-05 | 5.42 | $5.35 | 127321 |
| 2022-07-01 | 5.44 | $5.38 | 85422 |
| 2022-06-30 | 5.47 | $5.39 | 112225 |
| 2022-06-29 | 5.49 | $5.37 | 93900 |
| 2022-06-28 | 5.52 | $5.34 | 141101 |
| 2022-06-27 | 5.55 | $5.32 | 148631 |
| 2022-06-24 | 5.59 | $5.36 | 79200 |
| 2022-06-23 | 5.63 | $5.34 | 122900 |
| 2022-06-22 | 5.68 | $5.34 | 108613 |
| 2022-06-21 | 5.72 | $5.40 | 154000 |
| 2022-06-17 | 5.76 | $5.38 | 170034 |
| 2022-06-16 | 5.80 | $5.41 | 238540 |
| 2022-06-15 | 5.84 | $5.58 | 145200 |
| 2022-06-14 | 5.87 | $5.51 | 185400 |
| 2022-06-13 | 5.90 | $5.58 | 134600 |
| 2022-06-10 | 5.93 | $5.77 | 171282 |
| 2022-06-09 | 5.93 | $5.92 | 210016 |
| 2022-06-08 | 5.93 | $5.97 | 126021 |
| 2022-06-07 | 5.91 | $6.02 | 140439 |
| 2022-06-06 | 5.89 | $6.12 | 208400 |
| 2022-06-03 | 5.86 | $6.08 | 140400 |
| 2022-06-02 | 5.83 | $6.05 | 149844 |
| 2022-06-01 | 5.81 | $6.06 | 196600 |
| 2022-05-31 | 5.78 | $5.96 | 134500 |
| 2022-05-27 | 5.77 | $6.03 | 95300 |
| 2022-05-26 | 5.75 | $5.97 | 194743 |
| 2022-05-25 | 5.73 | $5.78 | 136000 |
| 2022-05-24 | 5.74 | $5.75 | 146000 |
| 2022-05-23 | 5.75 | $5.76 | 106748 |
| 2022-05-20 | 5.76 | $5.72 | 86736 |
| 2022-05-19 | 5.78 | $5.69 | 143200 |
| 2022-05-18 | 5.80 | $5.60 | 168442 |
| 2022-05-17 | 5.84 | $5.57 | 182100 |
| 2022-05-16 | 5.89 | $5.57 | 225300 |
| 2022-05-13 | 5.94 | $5.60 | 148732 |
| 2022-05-12 | 5.99 | $5.62 | 196206 |
| 2022-05-11 | 6.04 | $5.73 | 94547 |
| 2022-05-10 | 6.09 | $5.71 | 205038 |
| 2022-05-09 | 6.14 | $5.83 | 125808 |
| 2022-05-06 | 6.19 | $5.92 | 222927 |
| 2022-05-05 | 6.23 | $5.96 | 156000 |
| 2022-05-04 | 6.27 | $6.05 | 173338 |
| 2022-05-03 | 6.31 | $6.07 | 134025 |
| 2022-05-02 | 6.35 | $6.07 | 138200 |
| 2022-04-29 | 6.39 | $6.11 | 133724 |
| 2022-04-28 | 6.44 | $6.14 | 127324 |
| 2022-04-27 | 6.48 | $6.17 | 153920 |
| 2022-04-26 | 6.52 | $6.26 | 149013 |
| 2022-04-25 | 6.55 | $6.34 | 86000 |
| 2022-04-22 | 6.58 | $6.38 | 127700 |
| 2022-04-21 | 6.60 | $6.40 | 205222 |
| 2022-04-20 | 6.62 | $6.46 | 175800 |
| 2022-04-19 | 6.64 | $6.51 | 230400 |
| 2022-04-18 | 6.65 | $6.56 | 128200 |
| 2022-04-14 | 6.65 | $6.47 | 166321 |
| 2022-04-13 | 6.66 | $6.58 | 129800 |
| 2022-04-12 | 6.66 | $6.64 | 100215 |
| 2022-04-11 | 6.66 | $6.62 | 80100 |
| 2022-04-08 | 6.65 | $6.69 | 104700 |
| 2022-04-07 | 6.64 | $6.73 | 203514 |
| 2022-04-06 | 6.62 | $6.66 | 203316 |
| 2022-04-05 | 6.60 | $6.82 | 205046 |
| 2022-04-04 | 6.57 | $7.00 | 109028 |
| 2022-04-01 | 6.52 | $6.92 | 128700 |
| 2022-03-31 | 6.47 | $6.85 | 271235 |
| 2022-03-30 | 6.43 | $6.73 | 193032 |
| 2022-03-29 | 6.40 | $6.55 | 173000 |
| 2022-03-28 | 6.39 | $6.40 | 111300 |
| 2022-03-25 | 6.40 | $6.36 | 112513 |
| 2022-03-24 | 6.41 | $6.37 | 113600 |
| 2022-03-23 | 6.42 | $6.35 | 230100 |
| 2022-03-22 | 6.44 | $6.36 | 191608 |
| 2022-03-21 | 6.46 | $6.38 | 106100 |
| 2022-03-18 | 6.48 | $6.55 | 154900 |
| 2022-03-17 | 6.49 | $6.56 | 229500 |
| 2022-03-16 | 6.50 | $6.35 | 130900 |
| 2022-03-15 | 6.53 | $6.23 | 198900 |
| 2022-03-14 | 6.58 | $6.23 | 218100 |
| 2022-03-11 | 6.63 | $6.37 | 124027 |
| 2022-03-10 | 6.67 | $6.36 | 153121 |
| 2022-03-09 | 6.72 | $6.44 | 89200 |
| 2022-03-08 | 6.76 | $6.36 | 169411 |
| 2022-03-07 | 6.81 | $6.38 | 217643 |
| 2022-03-04 | 6.87 | $6.57 | 213330 |
| 2022-03-03 | 6.91 | $6.59 | 193640 |
| 2022-03-02 | 6.95 | $6.66 | 210400 |
| 2022-03-01 | 6.99 | $6.77 | 127500 |
| 2022-02-28 | 7.02 | $6.89 | 117200 |
| 2022-02-25 | 7.04 | $6.93 | 108700 |
| 2022-02-24 | 7.06 | $6.94 | 228900 |
| 2022-02-23 | 7.08 | $6.98 | 86800 |
| 2022-02-22 | 7.09 | $6.99 | 323200 |
| 2022-02-18 | 7.10 | $7.00 | 99539 |
| 2022-02-17 | 7.11 | $7.03 | 162234 |
| 2022-02-16 | 7.13 | $7.00 | 111838 |
| 2022-02-15 | 7.14 | $7.04 | 64500 |
| 2022-02-14 | 7.15 | $6.98 | 120300 |
| 2022-02-11 | 7.17 | $7.10 | 155430 |
| 2022-02-10 | 7.18 | $7.05 | 132019 |
| 2022-02-09 | 7.19 | $7.11 | 150400 |
| 2022-02-08 | 7.20 | $7.04 | 168300 |
| 2022-02-07 | 7.22 | $7.19 | 87700 |
| 2022-02-04 | 7.23 | $7.20 | 95900 |
| 2022-02-03 | 7.23 | $7.33 | 64300 |
| 2022-02-02 | 7.22 | $7.47 | 294800 |
| 2022-02-01 | 7.20 | $7.31 | 133400 |
| 2022-01-31 | 7.19 | $7.27 | 107900 |
| 2022-01-28 | 7.19 | $7.24 | 116100 |
| 2022-01-27 | 7.19 | $7.11 | 167426 |
| 2022-01-26 | 7.20 | $7.01 | 176000 |
| 2022-01-25 | 7.23 | $6.97 | 375632 |
| 2022-01-24 | 7.25 | $7.15 | 235705 |
| 2022-01-21 | 7.26 | $7.11 | 130600 |
| 2022-01-20 | 7.28 | $7.18 | 71900 |
| 2022-01-19 | 7.29 | $7.14 | 156100 |
| 2022-01-18 | 7.30 | $7.27 | 284400 |
| 2022-01-14 | 7.30 | $7.25 | 150734 |
| 2022-01-13 | 7.31 | $7.34 | 156119 |
| 2022-01-12 | 7.30 | $7.46 | 305637 |
| 2022-01-11 | 7.27 | $7.39 | 364045 |
| 2022-01-10 | 7.26 | $7.36 | 415379 |
| 2022-01-07 | 7.24 | $7.25 | 178144 |
| 2022-01-06 | 7.24 | $7.33 | 168000 |
| 2022-01-05 | 7.23 | $7.23 | 109806 |
| 2022-01-04 | 7.23 | $7.33 | 127700 |
| 2022-01-03 | 7.21 | $7.35 | 236530 |
| 2021-12-31 | 7.20 | $7.29 | 300636 |
| 2021-12-30 | 7.19 | $7.19 | 265200 |
| 2021-12-29 | 7.19 | $7.18 | 137721 |
| 2021-12-28 | 7.19 | $7.16 | 143110 |
| 2021-12-27 | 7.20 | $7.23 | 183816 |
| 2021-12-23 | 7.19 | $7.40 | 253024 |
| 2021-12-22 | 7.18 | $7.34 | 283100 |
| 2021-12-21 | 7.17 | $7.10 | 260100 |
| 2021-12-20 | 7.19 | $7.11 | 434230 |
| 2021-12-17 | 7.20 | $7.12 | 135200 |
| 2021-12-16 | 7.22 | $7.03 | 256000 |
| 2021-12-15 | 7.25 | $7.08 | 268330 |
| 2021-12-14 | 7.28 | $7.14 | 149346 |
| 2021-12-13 | 7.31 | $7.18 | 182034 |
| 2021-12-10 | 7.33 | $7.17 | 199000 |
| 2021-12-09 | 7.36 | $7.27 | 633900 |
| 2021-12-08 | 7.38 | $7.21 | 287114 |
| 2021-12-07 | 7.42 | $7.23 | 197500 |
| 2021-12-06 | 7.45 | $7.28 | 384923 |
| 2021-12-03 | 7.47 | $7.15 | 127714 |
| 2021-12-02 | 7.52 | $7.21 | 449800 |
| 2021-12-01 | 7.56 | $7.21 | 234507 |
| 2021-11-30 | 7.60 | $7.28 | 312700 |
| 2021-11-29 | 7.63 | $7.45 | 154535 |
| 2021-11-26 | 7.66 | $7.52 | 72100 |
| 2021-11-24 | 7.67 | $7.57 | 82132 |
| 2021-11-23 | 7.68 | $7.53 | 206800 |
| 2021-11-22 | 7.70 | $7.63 | 89900 |
| 2021-11-19 | 7.71 | $7.61 | 71416 |
| 2021-11-18 | 7.71 | $7.63 | 108018 |
| 2021-11-17 | 7.72 | $7.62 | 137312 |
| 2021-11-16 | 7.73 | $7.77 | 155214 |
| 2021-11-15 | 7.72 | $7.80 | 78400 |
| 2021-11-12 | 7.71 | $7.81 | 152000 |
| 2021-11-11 | 7.70 | $7.81 | 148613 |
| 2021-11-10 | 7.69 | $7.79 | 145100 |
| 2021-11-09 | 7.68 | $7.77 | 186900 |
| 2021-11-08 | 7.67 | $7.72 | 150126 |
| 2021-11-05 | 7.67 | $7.60 | 245625 |
| 2021-11-04 | 7.68 | $7.61 | 198900 |
| 2021-11-03 | 7.69 | $7.63 | 198413 |
| 2021-11-02 | 7.70 | $7.69 | 131800 |
| 2021-11-01 | 7.70 | $7.65 | 175440 |
| 2021-10-29 | 7.71 | $7.70 | 127813 |
| 2021-10-28 | 7.72 | $7.74 | 132606 |
| 2021-10-27 | 7.72 | $7.73 | 150200 |
| 2021-10-26 | 7.72 | $7.77 | 150500 |
| 2021-10-25 | 7.72 | $7.62 | 184025 |
| 2021-10-22 | 7.74 | $7.57 | 173613 |
| 2021-10-21 | 7.76 | $7.59 | 156715 |
| 2021-10-20 | 7.79 | $7.60 | 330900 |
| 2021-10-19 | 7.81 | $7.65 | 134348 |
| 2021-10-18 | 7.83 | $7.68 | 175735 |
| 2021-10-15 | 7.85 | $7.70 | 175800 |
| 2021-10-14 | 7.86 | $7.78 | 143949 |
| 2021-10-13 | 7.87 | $7.90 | 116843 |
| 2021-10-12 | 7.87 | $7.90 | 76300 |
| 2021-10-11 | 7.87 | $7.91 | 110110 |
| 2021-10-08 | 7.87 | $7.83 | 84400 |
| 2021-10-07 | 7.88 | $7.84 | 147200 |
| 2021-10-06 | 7.89 | $7.76 | 120100 |
| 2021-10-05 | 7.91 | $7.87 | 81400 |
| 2021-10-04 | 7.92 | $7.85 | 143423 |
| 2021-10-01 | 7.93 | $7.90 | 141400 |
| 2021-09-30 | 7.94 | $7.74 | 340800 |
| 2021-09-29 | 7.97 | $8.00 | 768218 |
| 2021-09-28 | 7.97 | $7.84 | 311100 |
| 2021-09-27 | 7.98 | $7.97 | 202000 |
| 2021-09-24 | 7.99 | $7.92 | 80417 |
| 2021-09-23 | 7.99 | $7.95 | 134900 |
| 2021-09-22 | 8.00 | $7.93 | 150129 |
| 2021-09-21 | 8.00 | $7.75 | 283211 |
| 2021-09-20 | 8.03 | $7.75 | 281500 |
| 2021-09-17 | 8.05 | $7.97 | 247949 |
| 2021-09-16 | 8.05 | $8.07 | 90002 |
| 2021-09-15 | 8.04 | $8.14 | 186305 |
| 2021-09-14 | 8.03 | $8.08 | 200403 |
| 2021-09-13 | 8.02 | $8.13 | 244500 |
| 2021-09-10 | 8.00 | $8.15 | 120800 |
| 2021-09-09 | 7.98 | $8.15 | 139600 |
| 2021-09-08 | 7.96 | $8.13 | 147829 |
| 2021-09-07 | 7.94 | $8.13 | 340640 |
| 2021-09-03 | 7.92 | $8.08 | 213300 |
| 2021-09-02 | 7.91 | $8.00 | 290800 |
| 2021-09-01 | 7.90 | $8.06 | 303434 |
| 2021-08-31 | 7.88 | $7.86 | 188610 |
| 2021-08-30 | 7.89 | $7.85 | 130313 |
| 2021-08-27 | 7.89 | $7.82 | 188800 |
| 2021-08-26 | 7.90 | $7.85 | 163340 |
| 2021-08-25 | 7.91 | $7.94 | 246840 |
| 2021-08-24 | 7.90 | $7.91 | 119200 |
| 2021-08-23 | 7.90 | $7.85 | 115900 |
| 2021-08-20 | 7.90 | $7.81 | 217349 |
| 2021-08-19 | 7.91 | $7.71 | 392305 |
| 2021-08-18 | 7.92 | $7.96 | 197400 |
| 2021-08-17 | 7.91 | $7.91 | 303400 |
| 2021-08-16 | 7.90 | $7.97 | 298303 |
| 2021-08-13 | 7.89 | $7.99 | 304400 |
| 2021-08-12 | 7.87 | $8.05 | 317635 |
| 2021-08-11 | 7.85 | $7.99 | 353500 |
| 2021-08-10 | 7.83 | $7.94 | 198738 |
| 2021-08-09 | 7.81 | $7.89 | 106425 |
| 2021-08-06 | 7.80 | $7.95 | 195737 |
| 2021-08-05 | 7.78 | $7.90 | 224110 |
| 2021-08-04 | 7.76 | $7.91 | 284034 |
| 2021-08-03 | 7.75 | $7.88 | 203100 |
| 2021-08-02 | 7.74 | $7.83 | 173500 |
| 2021-07-30 | 7.73 | $7.81 | 80600 |
| 2021-07-29 | 7.73 | $7.81 | 95946 |
| 2021-07-28 | 7.72 | $7.75 | 130100 |
| 2021-07-27 | 7.73 | $7.72 | 203200 |
| 2021-07-26 | 7.74 | $7.72 | 120300 |
| 2021-07-23 | 7.74 | $7.72 | 179400 |
| 2021-07-22 | 7.75 | $7.67 | 140336 |
| 2021-07-21 | 7.76 | $7.65 | 159010 |
| 2021-07-20 | 7.78 | $7.57 | 130832 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.82
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.37
Average
5.81
Maximum
8.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.82 | $6.80 | 66400 |
| 2026-07-16 | 6.81 | $6.82 | 115228 |
| 2026-07-15 | 6.79 | $6.82 | 102749 |
| 2026-07-14 | 6.77 | $6.76 | 83300 |
| 2026-07-13 | 6.76 | $6.76 | 87500 |
| 2026-07-10 | 6.75 | $6.78 | 114825 |
| 2026-07-09 | 6.73 | $6.80 | 147439 |
| 2026-07-08 | 6.70 | $6.69 | 110300 |
| 2026-07-07 | 6.70 | $6.71 | 174739 |
| 2026-07-06 | 6.68 | $6.76 | 70506 |
| 2026-07-02 | 6.65 | $6.74 | 68700 |
| 2026-07-01 | 6.62 | $6.70 | 106522 |
| 2026-06-30 | 6.59 | $6.74 | 355338 |
| 2026-06-29 | 6.56 | $6.68 | 207101 |
| 2026-06-26 | 6.52 | $6.57 | 100300 |
| 2026-06-25 | 6.50 | $6.55 | 91900 |
| 2026-06-24 | 6.49 | $6.49 | 89900 |
| 2026-06-23 | 6.48 | $6.45 | 155300 |
| 2026-06-22 | 6.49 | $6.57 | 111048 |
| 2026-06-18 | 6.46 | $6.57 | 142296 |
| 2026-06-17 | 6.44 | $6.52 | 182234 |
| 2026-06-16 | 6.42 | $6.58 | 150924 |
| 2026-06-15 | 6.38 | $6.51 | 139300 |
| 2026-06-12 | 6.35 | $6.46 | 89325 |
| 2026-06-11 | 6.33 | $6.39 | 114122 |
| 2026-06-10 | 6.32 | $6.28 | 64421 |
| 2026-06-09 | 6.33 | $6.30 | 124522 |
| 2026-06-08 | 6.34 | $6.35 | 129500 |
| 2026-06-05 | 6.34 | $6.29 | 115727 |
| 2026-06-04 | 6.35 | $6.32 | 88700 |
| 2026-06-03 | 6.35 | $6.37 | 146743 |
| 2026-06-02 | 6.35 | $6.37 | 113803 |
| 2026-06-01 | 6.35 | $6.38 | 135500 |
| 2026-05-29 | 6.35 | $6.44 | 189114 |
| 2026-05-28 | 6.33 | $6.44 | 146221 |
| 2026-05-27 | 6.31 | $6.37 | 180935 |
| 2026-05-26 | 6.30 | $6.36 | 195528 |
| 2026-05-22 | 6.29 | $6.25 | 181736 |
| 2026-05-21 | 6.30 | $6.22 | 258249 |
| 2026-05-20 | 6.33 | $6.28 | 150229 |
| 2026-05-19 | 6.34 | $6.17 | 204200 |
| 2026-05-18 | 6.38 | $6.24 | 148326 |
| 2026-05-15 | 6.41 | $6.26 | 259120 |
| 2026-05-14 | 6.45 | $6.46 | 136616 |
| 2026-05-13 | 6.44 | $6.46 | 148834 |
| 2026-05-12 | 6.44 | $6.39 | 139918 |
| 2026-05-11 | 6.45 | $6.40 | 116922 |
| 2026-05-08 | 6.45 | $6.44 | 150747 |
| 2026-05-07 | 6.46 | $6.40 | 184300 |
| 2026-05-06 | 6.46 | $6.45 | 139500 |
| 2026-05-05 | 6.47 | $6.37 | 108800 |
| 2026-05-04 | 6.48 | $6.39 | 138400 |
| 2026-05-01 | 6.50 | $6.48 | 121326 |
| 2026-04-30 | 6.50 | $6.47 | 140100 |
| 2026-04-29 | 6.50 | $6.42 | 129032 |
| 2026-04-28 | 6.51 | $6.42 | 128542 |
| 2026-04-27 | 6.52 | $6.55 | 94900 |
| 2026-04-24 | 6.51 | $6.48 | 113121 |
| 2026-04-23 | 6.50 | $6.45 | 134000 |
| 2026-04-22 | 6.51 | $6.59 | 58006 |
| 2026-04-21 | 6.48 | $6.53 | 230538 |
| 2026-04-20 | 6.47 | $6.68 | 113429 |
| 2026-04-17 | 6.41 | $6.67 | 159358 |
| 2026-04-16 | 6.36 | $6.63 | 191100 |
| 2026-04-15 | 6.30 | $6.57 | 165849 |
| 2026-04-14 | 6.24 | $6.58 | 178500 |
| 2026-04-13 | 6.17 | $6.50 | 131519 |
| 2026-04-10 | 6.11 | $6.40 | 147024 |
| 2026-04-09 | 6.07 | $6.38 | 168621 |
| 2026-04-08 | 6.02 | $6.28 | 234520 |
| 2026-04-07 | 5.98 | $6.10 | 203027 |
| 2026-04-06 | 5.97 | $6.02 | 106244 |
| 2026-04-02 | 5.99 | $6.05 | 248400 |
| 2026-04-01 | 6.00 | $6.10 | 167738 |
| 2026-03-31 | 6.00 | $6.01 | 390109 |
| 2026-03-30 | 6.03 | $5.90 | 311138 |
| 2026-03-27 | 6.08 | $5.89 | 331910 |
| 2026-03-26 | 6.14 | $6.05 | 228000 |
| 2026-03-25 | 6.18 | $6.17 | 190000 |
| 2026-03-24 | 6.21 | $6.12 | 390728 |
| 2026-03-23 | 6.25 | $6.17 | 156900 |
| 2026-03-20 | 6.28 | $6.12 | 321313 |
| 2026-03-19 | 6.33 | $6.22 | 344900 |
| 2026-03-18 | 6.38 | $6.31 | 148538 |
| 2026-03-17 | 6.41 | $6.36 | 92600 |
| 2026-03-16 | 6.43 | $6.38 | 133400 |
| 2026-03-13 | 6.46 | $6.29 | 200328 |
| 2026-03-12 | 6.51 | $6.38 | 139602 |
| 2026-03-11 | 6.54 | $6.41 | 216354 |
| 2026-03-10 | 6.58 | $6.38 | 289100 |
| 2026-03-09 | 6.64 | $6.30 | 520614 |
| 2026-03-06 | 6.71 | $6.39 | 309500 |
| 2026-03-05 | 6.79 | $6.47 | 404800 |
| 2026-03-04 | 6.85 | $6.62 | 221100 |
| 2026-03-03 | 6.90 | $6.71 | 407912 |
| 2026-03-02 | 6.93 | $6.90 | 193520 |
| 2026-02-27 | 6.93 | $6.90 | 193147 |
| 2026-02-26 | 6.93 | $6.86 | 115312 |
| 2026-02-25 | 6.94 | $6.87 | 178603 |
| 2026-02-24 | 6.94 | $6.83 | 202166 |
| 2026-02-23 | 6.95 | $6.83 | 190379 |
| 2026-02-20 | 6.97 | $6.88 | 139900 |
| 2026-02-19 | 6.97 | $6.90 | 398500 |
| 2026-02-18 | 6.97 | $6.93 | 174913 |
| 2026-02-17 | 6.97 | $6.96 | 293400 |
| 2026-02-13 | 6.96 | $6.99 | 241717 |
| 2026-02-12 | 6.93 | $6.99 | 269500 |
| 2026-02-11 | 6.91 | $6.95 | 224800 |
| 2026-02-10 | 6.88 | $6.97 | 316600 |
| 2026-02-09 | 6.85 | $6.95 | 249630 |
| 2026-02-06 | 6.82 | $6.92 | 273200 |
| 2026-02-05 | 6.78 | $6.87 | 391903 |
| 2026-02-04 | 6.75 | $6.85 | 741569 |
| 2026-02-03 | 6.72 | $6.77 | 226300 |
| 2026-02-02 | 6.70 | $6.70 | 250619 |
| 2026-01-30 | 6.70 | $6.74 | 357317 |
| 2026-01-29 | 6.68 | $6.74 | 382050 |
| 2026-01-28 | 6.66 | $6.69 | 313133 |
| 2026-01-27 | 6.65 | $6.65 | 408000 |
| 2026-01-26 | 6.64 | $6.61 | 219100 |
| 2026-01-23 | 6.64 | $6.59 | 273400 |
| 2026-01-22 | 6.64 | $6.65 | 322705 |
| 2026-01-21 | 6.63 | $6.61 | 286500 |
| 2026-01-20 | 6.63 | $6.60 | 350200 |
| 2026-01-16 | 6.63 | $6.65 | 205811 |
| 2026-01-15 | 6.62 | $6.66 | 206142 |
| 2026-01-14 | 6.60 | $6.66 | 174600 |
| 2026-01-13 | 6.58 | $6.64 | 186514 |
| 2026-01-12 | 6.56 | $6.63 | 163348 |
| 2026-01-09 | 6.54 | $6.63 | 131621 |
| 2026-01-08 | 6.52 | $6.56 | 202724 |
| 2026-01-07 | 6.51 | $6.64 | 280700 |
| 2026-01-06 | 6.48 | $6.61 | 274652 |
| 2026-01-05 | 6.45 | $6.50 | 195548 |
| 2026-01-02 | 6.43 | $6.52 | 427600 |
| 2025-12-31 | 6.41 | $6.45 | 267333 |
| 2025-12-30 | 6.41 | $6.55 | 322742 |
| 2025-12-29 | 6.38 | $6.33 | 141248 |
| 2025-12-26 | 6.39 | $6.40 | 86011 |
| 2025-12-24 | 6.39 | $6.37 | 74300 |
| 2025-12-23 | 6.40 | $6.31 | 126100 |
| 2025-12-22 | 6.42 | $6.28 | 293200 |
| 2025-12-19 | 6.45 | $6.30 | 196000 |
| 2025-12-18 | 6.48 | $6.35 | 133231 |
| 2025-12-17 | 6.50 | $6.32 | 262400 |
| 2025-12-16 | 6.54 | $6.37 | 240018 |
| 2025-12-15 | 6.57 | $6.36 | 208828 |
| 2025-12-12 | 6.61 | $6.64 | 143518 |
| 2025-12-11 | 6.59 | $6.60 | 240600 |
| 2025-12-10 | 6.58 | $6.60 | 151500 |
| 2025-12-09 | 6.56 | $6.56 | 154030 |
| 2025-12-08 | 6.55 | $6.64 | 275800 |
| 2025-12-05 | 6.53 | $6.64 | 176340 |
| 2025-12-04 | 6.50 | $6.62 | 264500 |
| 2025-12-03 | 6.46 | $6.58 | 223400 |
| 2025-12-02 | 6.43 | $6.52 | 156600 |
| 2025-12-01 | 6.41 | $6.48 | 294200 |
| 2025-11-28 | 6.39 | $6.47 | 150600 |
| 2025-11-26 | 6.37 | $6.40 | 126600 |
| 2025-11-25 | 6.36 | $6.35 | 127334 |
| 2025-11-24 | 6.36 | $6.27 | 217007 |
| 2025-11-21 | 6.38 | $6.32 | 142046 |
| 2025-11-20 | 6.39 | $6.30 | 119515 |
| 2025-11-19 | 6.41 | $6.35 | 189500 |
| 2025-11-18 | 6.41 | $6.36 | 271514 |
| 2025-11-17 | 6.42 | $6.38 | 235600 |
| 2025-11-14 | 6.42 | $6.40 | 201644 |
| 2025-11-13 | 6.42 | $6.45 | 272700 |
| 2025-11-12 | 6.41 | $6.48 | 199002 |
| 2025-11-11 | 6.39 | $6.42 | 149607 |
| 2025-11-10 | 6.38 | $6.39 | 217400 |
| 2025-11-07 | 6.37 | $6.28 | 207100 |
| 2025-11-06 | 6.39 | $6.31 | 215655 |
| 2025-11-05 | 6.40 | $6.28 | 248759 |
| 2025-11-04 | 6.42 | $6.38 | 221521 |
| 2025-11-03 | 6.42 | $6.47 | 265600 |
| 2025-10-31 | 6.40 | $6.46 | 175440 |
| 2025-10-30 | 6.38 | $6.49 | 221720 |
| 2025-10-29 | 6.35 | $6.49 | 232823 |
| 2025-10-28 | 6.31 | $6.49 | 341900 |
| 2025-10-27 | 6.27 | $6.41 | 194600 |
| 2025-10-24 | 6.24 | $6.29 | 276911 |
| 2025-10-23 | 6.23 | $6.22 | 110100 |
| 2025-10-22 | 6.23 | $6.23 | 135800 |
| 2025-10-21 | 6.23 | $6.23 | 151343 |
| 2025-10-20 | 6.23 | $6.19 | 201348 |
| 2025-10-17 | 6.24 | $6.18 | 201000 |
| 2025-10-16 | 6.25 | $6.24 | 313900 |
| 2025-10-15 | 6.25 | $6.24 | 186200 |
| 2025-10-14 | 6.25 | $6.21 | 100314 |
| 2025-10-13 | 6.26 | $6.23 | 189800 |
| 2025-10-10 | 6.27 | $6.25 | 221832 |
| 2025-10-09 | 6.27 | $6.33 | 274900 |
| 2025-10-08 | 6.25 | $6.29 | 269720 |
| 2025-10-07 | 6.24 | $6.24 | 340400 |
| 2025-10-06 | 6.24 | $6.20 | 229000 |
| 2025-10-03 | 6.24 | $6.16 | 225318 |
| 2025-10-02 | 6.26 | $6.22 | 288029 |
| 2025-10-01 | 6.26 | $6.23 | 212139 |
| 2025-09-30 | 6.26 | $6.20 | 385243 |
| 2025-09-29 | 6.27 | $6.19 | 256530 |
| 2025-09-26 | 6.28 | $6.09 | 328500 |
| 2025-09-25 | 6.32 | $6.13 | 439318 |
| 2025-09-24 | 6.35 | $6.24 | 242800 |
| 2025-09-23 | 6.36 | $6.26 | 201600 |
| 2025-09-22 | 6.38 | $6.34 | 187101 |
| 2025-09-19 | 6.37 | $6.40 | 192300 |
| 2025-09-18 | 6.35 | $6.36 | 239200 |
| 2025-09-17 | 6.34 | $6.44 | 428037 |
| 2025-09-16 | 6.30 | $6.49 | 407027 |
| 2025-09-15 | 6.25 | $6.32 | 207108 |
| 2025-09-12 | 6.23 | $6.23 | 243600 |
| 2025-09-11 | 6.22 | $6.18 | 651490 |
| 2025-09-10 | 6.23 | $6.28 | 132624 |
| 2025-09-09 | 6.21 | $6.29 | 155323 |
| 2025-09-08 | 6.18 | $6.25 | 182618 |
| 2025-09-05 | 6.16 | $6.22 | 204904 |
| 2025-09-04 | 6.14 | $6.16 | 123300 |
| 2025-09-03 | 6.13 | $6.14 | 138531 |
| 2025-09-02 | 6.12 | $6.10 | 148400 |
| 2025-08-29 | 6.12 | $6.16 | 146527 |
| 2025-08-28 | 6.10 | $6.15 | 186500 |
| 2025-08-27 | 6.09 | $6.15 | 174900 |
| 2025-08-26 | 6.07 | $6.15 | 164743 |
| 2025-08-25 | 6.05 | $6.07 | 130500 |
| 2025-08-22 | 6.04 | $6.03 | 141100 |
| 2025-08-21 | 6.04 | $5.98 | 246100 |
| 2025-08-20 | 6.05 | $5.98 | 204600 |
| 2025-08-19 | 6.07 | $6.05 | 162100 |
| 2025-08-18 | 6.06 | $6.04 | 183500 |
| 2025-08-15 | 6.06 | $6.07 | 214034 |
| 2025-08-14 | 6.06 | $6.05 | 150801 |
| 2025-08-13 | 6.06 | $6.10 | 198928 |
| 2025-08-12 | 6.04 | $6.07 | 214801 |
| 2025-08-11 | 6.03 | $6.07 | 176600 |
| 2025-08-08 | 6.02 | $6.06 | 114200 |
| 2025-08-07 | 6.01 | $6.06 | 142428 |
| 2025-08-06 | 5.99 | $5.98 | 223208 |
| 2025-08-05 | 5.99 | $5.99 | 93913 |
| 2025-08-04 | 5.99 | $5.99 | 165390 |
| 2025-08-01 | 5.99 | $5.94 | 180800 |
| 2025-07-31 | 6.00 | $5.96 | 125140 |
| 2025-07-30 | 6.00 | $5.98 | 157439 |
| 2025-07-29 | 6.00 | $5.95 | 221900 |
| 2025-07-28 | 6.01 | $5.94 | 245700 |
| 2025-07-25 | 6.02 | $5.95 | 172335 |
| 2025-07-24 | 6.03 | $5.92 | 307500 |
| 2025-07-23 | 6.04 | $5.94 | 159406 |
| 2025-07-22 | 6.06 | $5.95 | 107700 |
| 2025-07-21 | 6.07 | $5.91 | 211206 |
| 2025-07-18 | 6.09 | $5.85 | 472843 |
| 2025-07-17 | 6.14 | $6.09 | 165000 |
| 2025-07-16 | 6.13 | $6.09 | 159600 |
| 2025-07-15 | 6.12 | $6.04 | 248526 |
| 2025-07-14 | 6.13 | $6.12 | 394435 |
| 2025-07-11 | 6.11 | $6.11 | 90735 |
| 2025-07-10 | 6.10 | $6.06 | 206600 |
| 2025-07-09 | 6.09 | $6.06 | 144700 |
| 2025-07-08 | 6.08 | $6.01 | 226200 |
| 2025-07-07 | 6.08 | $6.05 | 174800 |
| 2025-07-03 | 6.07 | $6.15 | 73128 |
| 2025-07-02 | 6.03 | $6.18 | 264700 |
| 2025-07-01 | 5.98 | $6.13 | 311200 |
| 2025-06-30 | 5.94 | $6.00 | 382000 |
| 2025-06-27 | 5.91 | $5.94 | 176609 |
| 2025-06-26 | 5.89 | $5.92 | 143221 |
| 2025-06-25 | 5.87 | $5.84 | 121502 |
| 2025-06-24 | 5.87 | $5.82 | 110700 |
| 2025-06-23 | 5.86 | $5.80 | 70100 |
| 2025-06-20 | 5.86 | $5.86 | 123000 |
| 2025-06-18 | 5.85 | $5.80 | 134930 |
| 2025-06-17 | 5.85 | $5.79 | 208130 |
| 2025-06-16 | 5.85 | $5.84 | 191500 |
| 2025-06-13 | 5.83 | $5.84 | 68512 |
| 2025-06-12 | 5.81 | $5.88 | 121551 |
| 2025-06-11 | 5.79 | $5.83 | 133100 |
| 2025-06-10 | 5.76 | $5.83 | 295900 |
| 2025-06-09 | 5.73 | $5.79 | 111047 |
| 2025-06-06 | 5.71 | $5.75 | 111400 |
| 2025-06-05 | 5.69 | $5.73 | 228100 |
| 2025-06-04 | 5.67 | $5.71 | 124300 |
| 2025-06-03 | 5.65 | $5.69 | 100400 |
| 2025-06-02 | 5.62 | $5.65 | 171845 |
| 2025-05-30 | 5.61 | $5.64 | 119298 |
| 2025-05-29 | 5.59 | $5.63 | 107100 |
| 2025-05-28 | 5.57 | $5.59 | 147176 |
| 2025-05-27 | 5.56 | $5.64 | 286044 |
| 2025-05-23 | 5.54 | $5.56 | 123700 |
| 2025-05-22 | 5.52 | $5.50 | 138400 |
| 2025-05-21 | 5.52 | $5.50 | 126527 |
| 2025-05-20 | 5.52 | $5.52 | 103500 |
| 2025-05-19 | 5.51 | $5.52 | 216300 |
| 2025-05-16 | 5.49 | $5.58 | 198927 |
| 2025-05-15 | 5.47 | $5.57 | 197400 |
| 2025-05-14 | 5.44 | $5.52 | 153114 |
| 2025-05-13 | 5.41 | $5.50 | 154400 |
| 2025-05-12 | 5.39 | $5.43 | 163202 |
| 2025-05-09 | 5.38 | $5.40 | 108200 |
| 2025-05-08 | 5.37 | $5.34 | 748041 |
| 2025-05-07 | 5.37 | $5.38 | 202035 |
| 2025-05-06 | 5.37 | $5.38 | 108122 |
| 2025-05-05 | 5.36 | $5.41 | 138710 |
| 2025-05-02 | 5.35 | $5.45 | 106829 |
| 2025-05-01 | 5.32 | $5.44 | 121000 |
| 2025-04-30 | 5.29 | $5.42 | 173903 |
| 2025-04-29 | 5.27 | $5.44 | 153800 |
| 2025-04-28 | 5.23 | $5.38 | 89929 |
| 2025-04-25 | 5.20 | $5.38 | 110747 |
| 2025-04-24 | 5.17 | $5.34 | 197900 |
| 2025-04-23 | 5.14 | $5.38 | 239750 |
| 2025-04-22 | 5.09 | $5.23 | 186200 |
| 2025-04-21 | 5.08 | $5.14 | 216800 |
| 2025-04-17 | 5.07 | $5.13 | 123124 |
| 2025-04-16 | 5.08 | $5.12 | 207300 |
| 2025-04-15 | 5.08 | $5.19 | 260300 |
| 2025-04-14 | 5.07 | $5.02 | 265300 |
| 2025-04-11 | 5.10 | $4.97 | 211200 |
| 2025-04-10 | 5.14 | $4.91 | 285800 |
| 2025-04-09 | 5.20 | $5.08 | 602603 |
| 2025-04-08 | 5.23 | $4.95 | 273200 |
| 2025-04-07 | 5.30 | $4.97 | 334219 |
| 2025-04-04 | 5.38 | $5.09 | 446500 |
| 2025-04-03 | 5.44 | $5.39 | 199000 |
| 2025-04-02 | 5.45 | $5.47 | 139300 |
| 2025-04-01 | 5.45 | $5.45 | 141300 |
| 2025-03-31 | 5.45 | $5.38 | 209620 |
| 2025-03-28 | 5.46 | $5.40 | 203204 |
| 2025-03-27 | 5.47 | $5.42 | 132146 |
| 2025-03-26 | 5.48 | $5.39 | 234800 |
| 2025-03-25 | 5.50 | $5.47 | 177917 |
| 2025-03-24 | 5.50 | $5.45 | 163400 |
| 2025-03-21 | 5.50 | $5.47 | 121112 |
| 2025-03-20 | 5.51 | $5.49 | 145900 |
| 2025-03-19 | 5.51 | $5.57 | 251643 |
| 2025-03-18 | 5.49 | $5.51 | 117048 |
| 2025-03-17 | 5.48 | $5.50 | 326600 |
| 2025-03-14 | 5.47 | $5.49 | 126432 |
| 2025-03-13 | 5.46 | $5.49 | 171922 |
| 2025-03-12 | 5.45 | $5.49 | 96220 |
| 2025-03-11 | 5.44 | $5.45 | 188839 |
| 2025-03-10 | 5.43 | $5.44 | 272500 |
| 2025-03-07 | 5.42 | $5.44 | 90300 |
| 2025-03-06 | 5.42 | $5.44 | 87817 |
| 2025-03-05 | 5.41 | $5.44 | 218550 |
| 2025-03-04 | 5.40 | $5.36 | 141000 |
| 2025-03-03 | 5.41 | $5.37 | 163700 |
| 2025-02-28 | 5.41 | $5.36 | 162909 |
| 2025-02-27 | 5.42 | $5.36 | 241900 |
| 2025-02-26 | 5.43 | $5.42 | 193000 |
| 2025-02-25 | 5.43 | $5.39 | 253039 |
| 2025-02-24 | 5.43 | $5.43 | 107800 |
| 2025-02-21 | 5.43 | $5.43 | 50400 |
| 2025-02-20 | 5.43 | $5.45 | 132502 |
| 2025-02-19 | 5.42 | $5.43 | 351100 |
| 2025-02-18 | 5.41 | $5.39 | 160400 |
| 2025-02-14 | 5.41 | $5.42 | 246238 |
| 2025-02-13 | 5.40 | $5.36 | 151537 |
| 2025-02-12 | 5.40 | $5.33 | 234000 |
| 2025-02-11 | 5.41 | $5.36 | 129800 |
| 2025-02-10 | 5.42 | $5.37 | 181718 |
| 2025-02-07 | 5.42 | $5.42 | 248300 |
| 2025-02-06 | 5.42 | $5.43 | 165300 |
| 2025-02-05 | 5.41 | $5.44 | 147733 |
| 2025-02-04 | 5.40 | $5.41 | 139704 |
| 2025-02-03 | 5.39 | $5.41 | 194841 |
| 2025-01-31 | 5.38 | $5.48 | 136200 |
| 2025-01-30 | 5.35 | $5.48 | 139600 |
| 2025-01-29 | 5.32 | $5.41 | 108400 |
| 2025-01-28 | 5.29 | $5.40 | 159500 |
| 2025-01-27 | 5.27 | $5.41 | 216143 |
| 2025-01-24 | 5.24 | $5.35 | 197300 |
| 2025-01-23 | 5.21 | $5.31 | 207000 |
| 2025-01-22 | 5.20 | $5.27 | 107600 |
| 2025-01-21 | 5.18 | $5.23 | 164300 |
| 2025-01-17 | 5.18 | $5.22 | 118405 |
| 2025-01-16 | 5.17 | $5.25 | 156500 |
| 2025-01-15 | 5.16 | $5.26 | 121400 |
| 2025-01-14 | 5.14 | $5.18 | 189331 |
| 2025-01-13 | 5.14 | $5.15 | 172100 |
| 2025-01-10 | 5.15 | $5.20 | 96905 |
| 2025-01-08 | 5.14 | $5.20 | 193500 |
| 2025-01-07 | 5.14 | $5.18 | 137800 |
| 2025-01-06 | 5.14 | $5.23 | 231800 |
| 2025-01-03 | 5.13 | $5.20 | 102115 |
| 2025-01-02 | 5.12 | $5.15 | 115609 |
| 2024-12-31 | 5.12 | $5.13 | 327400 |
| 2024-12-30 | 5.13 | $5.09 | 210936 |
| 2024-12-27 | 5.16 | $5.13 | 135621 |
| 2024-12-26 | 5.17 | $5.16 | 161300 |
| 2024-12-24 | 5.18 | $5.14 | 129800 |
| 2024-12-23 | 5.20 | $5.17 | 237100 |
| 2024-12-20 | 5.22 | $5.21 | 142806 |
| 2024-12-19 | 5.23 | $5.13 | 262814 |
| 2024-12-18 | 5.26 | $5.15 | 255500 |
| 2024-12-17 | 5.29 | $5.20 | 194716 |
| 2024-12-16 | 5.32 | $5.25 | 216600 |
| 2024-12-13 | 5.34 | $5.32 | 142432 |
| 2024-12-12 | 5.35 | $5.34 | 201445 |
| 2024-12-11 | 5.36 | $5.43 | 104340 |
| 2024-12-10 | 5.34 | $5.39 | 104119 |
| 2024-12-09 | 5.34 | $5.38 | 68422 |
| 2024-12-06 | 5.34 | $5.39 | 96802 |
| 2024-12-05 | 5.33 | $5.39 | 106013 |
| 2024-12-04 | 5.33 | $5.38 | 122534 |
| 2024-12-03 | 5.33 | $5.38 | 132400 |
| 2024-12-02 | 5.32 | $5.37 | 214400 |
| 2024-11-29 | 5.32 | $5.37 | 126400 |
| 2024-11-27 | 5.32 | $5.37 | 193304 |
| 2024-11-26 | 5.32 | $5.34 | 164207 |
| 2024-11-25 | 5.33 | $5.39 | 155400 |
| 2024-11-22 | 5.33 | $5.32 | 144600 |
| 2024-11-21 | 5.34 | $5.31 | 151143 |
| 2024-11-20 | 5.35 | $5.36 | 102200 |
| 2024-11-19 | 5.36 | $5.37 | 71300 |
| 2024-11-18 | 5.37 | $5.35 | 105400 |
| 2024-11-15 | 5.39 | $5.34 | 132338 |
| 2024-11-14 | 5.41 | $5.35 | 98526 |
| 2024-11-13 | 5.43 | $5.33 | 208754 |
| 2024-11-12 | 5.47 | $5.42 | 153020 |
| 2024-11-11 | 5.48 | $5.55 | 133816 |
| 2024-11-08 | 5.48 | $5.62 | 162120 |
| 2024-11-07 | 5.46 | $5.58 | 163700 |
| 2024-11-06 | 5.44 | $5.45 | 145800 |
| 2024-11-05 | 5.45 | $5.47 | 128829 |
| 2024-11-04 | 5.46 | $5.38 | 152914 |
| 2024-11-01 | 5.49 | $5.44 | 152700 |
| 2024-10-31 | 5.51 | $5.46 | 159208 |
| 2024-10-30 | 5.53 | $5.49 | 138400 |
| 2024-10-29 | 5.55 | $5.43 | 150800 |
| 2024-10-28 | 5.58 | $5.47 | 119332 |
| 2024-10-25 | 5.62 | $5.57 | 69100 |
| 2024-10-24 | 5.63 | $5.49 | 224800 |
| 2024-10-23 | 5.67 | $5.52 | 132700 |
| 2024-10-22 | 5.71 | $5.54 | 178235 |
| 2024-10-21 | 5.74 | $5.63 | 104200 |
| 2024-10-18 | 5.77 | $5.60 | 104800 |
| 2024-10-17 | 5.80 | $5.65 | 144339 |
| 2024-10-16 | 5.83 | $5.78 | 172714 |
| 2024-10-15 | 5.84 | $5.80 | 165000 |
| 2024-10-14 | 5.85 | $5.81 | 56901 |
| 2024-10-11 | 5.85 | $5.82 | 88244 |
| 2024-10-10 | 5.85 | $5.83 | 72406 |
| 2024-10-09 | 5.85 | $5.78 | 77003 |
| 2024-10-08 | 5.86 | $5.83 | 242208 |
| 2024-10-07 | 5.86 | $5.74 | 222400 |
| 2024-10-04 | 5.88 | $5.81 | 80003 |
| 2024-10-03 | 5.88 | $5.86 | 94800 |
| 2024-10-02 | 5.88 | $5.88 | 59800 |
| 2024-10-01 | 5.87 | $5.89 | 123143 |
| 2024-09-30 | 5.86 | $5.83 | 233910 |
| 2024-09-27 | 5.85 | $5.82 | 99700 |
| 2024-09-26 | 5.85 | $5.80 | 168926 |
| 2024-09-25 | 5.85 | $5.79 | 133600 |
| 2024-09-24 | 5.85 | $5.81 | 139900 |
| 2024-09-23 | 5.85 | $5.84 | 109900 |
| 2024-09-20 | 5.84 | $5.92 | 46700 |
| 2024-09-19 | 5.82 | $5.88 | 184500 |
| 2024-09-18 | 5.79 | $5.88 | 134406 |
| 2024-09-17 | 5.76 | $5.91 | 119200 |
| 2024-09-16 | 5.73 | $5.81 | 170718 |
| 2024-09-13 | 5.70 | $5.74 | 138033 |
| 2024-09-12 | 5.69 | $5.70 | 52700 |
| 2024-09-11 | 5.68 | $5.65 | 52900 |
| 2024-09-10 | 5.68 | $5.62 | 112244 |
| 2024-09-09 | 5.68 | $5.65 | 77045 |
| 2024-09-06 | 5.68 | $5.68 | 91945 |
| 2024-09-05 | 5.68 | $5.66 | 123118 |
| 2024-09-04 | 5.67 | $5.61 | 144841 |
| 2024-09-03 | 5.68 | $5.70 | 139432 |
| 2024-08-30 | 5.67 | $5.75 | 150800 |
| 2024-08-29 | 5.64 | $5.69 | 117404 |
| 2024-08-28 | 5.62 | $5.62 | 107302 |
| 2024-08-27 | 5.62 | $5.68 | 100948 |
| 2024-08-26 | 5.60 | $5.65 | 144600 |
| 2024-08-23 | 5.58 | $5.61 | 236424 |
| 2024-08-22 | 5.57 | $5.56 | 106808 |
| 2024-08-21 | 5.57 | $5.64 | 110325 |
| 2024-08-20 | 5.55 | $5.60 | 107237 |
| 2024-08-19 | 5.53 | $5.54 | 139431 |
| 2024-08-16 | 5.53 | $5.50 | 168123 |
| 2024-08-15 | 5.53 | $5.55 | 224200 |
| 2024-08-14 | 5.53 | $5.63 | 108821 |
| 2024-08-13 | 5.50 | $5.57 | 64000 |
| 2024-08-12 | 5.48 | $5.55 | 115221 |
| 2024-08-09 | 5.47 | $5.51 | 103621 |
| 2024-08-08 | 5.46 | $5.36 | 104700 |
| 2024-08-07 | 5.48 | $5.42 | 131400 |
| 2024-08-06 | 5.49 | $5.40 | 207300 |
| 2024-08-05 | 5.51 | $5.36 | 242415 |
| 2024-08-02 | 5.54 | $5.51 | 117444 |
| 2024-08-01 | 5.54 | $5.55 | 143638 |
| 2024-07-31 | 5.53 | $5.60 | 52700 |
| 2024-07-30 | 5.51 | $5.54 | 91002 |
| 2024-07-29 | 5.50 | $5.53 | 127500 |
| 2024-07-26 | 5.49 | $5.44 | 69600 |
| 2024-07-25 | 5.50 | $5.50 | 69700 |
| 2024-07-24 | 5.50 | $5.44 | 80927 |
| 2024-07-23 | 5.50 | $5.50 | 69600 |
| 2024-07-22 | 5.50 | $5.43 | 86300 |
| 2024-07-19 | 5.51 | $5.40 | 93500 |
| 2024-07-18 | 5.53 | $5.51 | 81800 |
| 2024-07-17 | 5.52 | $5.60 | 112523 |
| 2024-07-16 | 5.50 | $5.67 | 160930 |
| 2024-07-15 | 5.46 | $5.57 | 71800 |
| 2024-07-12 | 5.43 | $5.59 | 152711 |
| 2024-07-11 | 5.39 | $5.54 | 157023 |
| 2024-07-10 | 5.36 | $5.42 | 110600 |
| 2024-07-09 | 5.35 | $5.39 | 111900 |
| 2024-07-08 | 5.34 | $5.36 | 77323 |
| 2024-07-05 | 5.33 | $5.37 | 73418 |
| 2024-07-03 | 5.33 | $5.37 | 84835 |
| 2024-07-02 | 5.32 | $5.32 | 107727 |
| 2024-07-01 | 5.33 | $5.34 | 97900 |
| 2024-06-28 | 5.32 | $5.33 | 166611 |
| 2024-06-27 | 5.33 | $5.35 | 105844 |
| 2024-06-26 | 5.32 | $5.29 | 72437 |
| 2024-06-25 | 5.34 | $5.26 | 161000 |
| 2024-06-24 | 5.35 | $5.31 | 51200 |
| 2024-06-21 | 5.37 | $5.30 | 77100 |
| 2024-06-20 | 5.38 | $5.37 | 91800 |
| 2024-06-18 | 5.38 | $5.35 | 99907 |
| 2024-06-17 | 5.39 | $5.36 | 77900 |
| 2024-06-14 | 5.40 | $5.36 | 80500 |
| 2024-06-13 | 5.41 | $5.40 | 93800 |
| 2024-06-12 | 5.41 | $5.40 | 53540 |
| 2024-06-11 | 5.41 | $5.38 | 83619 |
| 2024-06-10 | 5.42 | $5.34 | 92007 |
| 2024-06-07 | 5.43 | $5.39 | 84943 |
| 2024-06-06 | 5.44 | $5.37 | 89200 |
| 2024-06-05 | 5.45 | $5.45 | 69630 |
| 2024-06-04 | 5.45 | $5.42 | 86512 |
| 2024-06-03 | 5.45 | $5.41 | 148100 |
| 2024-05-31 | 5.46 | $5.44 | 60021 |
| 2024-05-30 | 5.46 | $5.39 | 76026 |
| 2024-05-29 | 5.47 | $5.35 | 56900 |
| 2024-05-28 | 5.49 | $5.38 | 95234 |
| 2024-05-24 | 5.50 | $5.44 | 50221 |
| 2024-05-23 | 5.51 | $5.42 | 81608 |
| 2024-05-22 | 5.52 | $5.53 | 53441 |
| 2024-05-21 | 5.51 | $5.60 | 255100 |
| 2024-05-20 | 5.48 | $5.50 | 59900 |
| 2024-05-17 | 5.47 | $5.47 | 52412 |
| 2024-05-16 | 5.46 | $5.52 | 56800 |
| 2024-05-15 | 5.44 | $5.55 | 110710 |
| 2024-05-14 | 5.41 | $5.48 | 89300 |
| 2024-05-13 | 5.39 | $5.42 | 123800 |
| 2024-05-10 | 5.37 | $5.41 | 110022 |
| 2024-05-09 | 5.36 | $5.50 | 69635 |
| 2024-05-08 | 5.33 | $5.38 | 60142 |
| 2024-05-07 | 5.32 | $5.42 | 70700 |
| 2024-05-06 | 5.29 | $5.44 | 133800 |
| 2024-05-03 | 5.26 | $5.38 | 125700 |
| 2024-05-02 | 5.24 | $5.31 | 95307 |
| 2024-05-01 | 5.23 | $5.31 | 105200 |
| 2024-04-30 | 5.21 | $5.25 | 153900 |
| 2024-04-29 | 5.21 | $5.26 | 48763 |
| 2024-04-26 | 5.20 | $5.22 | 68318 |
| 2024-04-25 | 5.20 | $5.17 | 127200 |
| 2024-04-24 | 5.21 | $5.20 | 136000 |
| 2024-04-23 | 5.22 | $5.22 | 103200 |
| 2024-04-22 | 5.23 | $5.17 | 47704 |
| 2024-04-19 | 5.24 | $5.15 | 62634 |
| 2024-04-18 | 5.26 | $5.17 | 118900 |
| 2024-04-17 | 5.29 | $5.15 | 258846 |
| 2024-04-16 | 5.32 | $5.11 | 398800 |
| 2024-04-15 | 5.36 | $5.18 | 240046 |
| 2024-04-12 | 5.40 | $5.27 | 163431 |
| 2024-04-11 | 5.42 | $5.37 | 74843 |
| 2024-04-10 | 5.43 | $5.43 | 116500 |
| 2024-04-09 | 5.42 | $5.53 | 198700 |
| 2024-04-08 | 5.39 | $5.45 | 146005 |
| 2024-04-05 | 5.38 | $5.36 | 141823 |
| 2024-04-04 | 5.38 | $5.36 | 91535 |
| 2024-04-03 | 5.38 | $5.36 | 107047 |
| 2024-04-02 | 5.37 | $5.34 | 127630 |
| 2024-04-01 | 5.38 | $5.38 | 98702 |
| 2024-03-28 | 5.37 | $5.43 | 166500 |
| 2024-03-27 | 5.35 | $5.40 | 86521 |
| 2024-03-26 | 5.34 | $5.36 | 49500 |
| 2024-03-25 | 5.33 | $5.32 | 237100 |
| 2024-03-22 | 5.33 | $5.34 | 120728 |
| 2024-03-21 | 5.33 | $5.33 | 189326 |
| 2024-03-20 | 5.32 | $5.28 | 105448 |
| 2024-03-19 | 5.33 | $5.28 | 124039 |
| 2024-03-18 | 5.33 | $5.26 | 73702 |
| 2024-03-15 | 5.34 | $5.31 | 135600 |
| 2024-03-14 | 5.34 | $5.35 | 52807 |
| 2024-03-13 | 5.34 | $5.37 | 66521 |
| 2024-03-12 | 5.33 | $5.34 | 114323 |
| 2024-03-11 | 5.32 | $5.35 | 72542 |
| 2024-03-08 | 5.30 | $5.36 | 163624 |
| 2024-03-07 | 5.29 | $5.34 | 88537 |
| 2024-03-06 | 5.27 | $5.29 | 142521 |
| 2024-03-05 | 5.27 | $5.28 | 143600 |
| 2024-03-04 | 5.26 | $5.27 | 96036 |
| 2024-03-01 | 5.25 | $5.24 | 311311 |
| 2024-02-29 | 5.25 | $5.26 | 241600 |
| 2024-02-28 | 5.25 | $5.24 | 98900 |
| 2024-02-27 | 5.25 | $5.21 | 124215 |
| 2024-02-26 | 5.25 | $5.21 | 85507 |
| 2024-02-23 | 5.26 | $5.22 | 126000 |
| 2024-02-22 | 5.26 | $5.22 | 118900 |
| 2024-02-21 | 5.27 | $5.23 | 87332 |
| 2024-02-20 | 5.27 | $5.22 | 119300 |
| 2024-02-16 | 5.28 | $5.22 | 88845 |
| 2024-02-15 | 5.28 | $5.34 | 151022 |
| 2024-02-14 | 5.26 | $5.29 | 171704 |
| 2024-02-13 | 5.25 | $5.25 | 103400 |
| 2024-02-12 | 5.24 | $5.33 | 140626 |
| 2024-02-09 | 5.22 | $5.26 | 119300 |
| 2024-02-08 | 5.21 | $5.23 | 77500 |
| 2024-02-07 | 5.20 | $5.24 | 94047 |
| 2024-02-06 | 5.18 | $5.18 | 354000 |
| 2024-02-05 | 5.18 | $5.19 | 150600 |
| 2024-02-02 | 5.17 | $5.18 | 96200 |
| 2024-02-01 | 5.17 | $5.21 | 181822 |
| 2024-01-31 | 5.16 | $5.14 | 191300 |
| 2024-01-30 | 5.16 | $5.13 | 159100 |
| 2024-01-29 | 5.16 | $5.15 | 122100 |
| 2024-01-26 | 5.16 | $5.13 | 113205 |
| 2024-01-25 | 5.16 | $5.16 | 92600 |
| 2024-01-24 | 5.16 | $5.17 | 221503 |
| 2024-01-23 | 5.15 | $5.10 | 166019 |
| 2024-01-22 | 5.16 | $5.09 | 134500 |
| 2024-01-19 | 5.17 | $5.08 | 152833 |
| 2024-01-18 | 5.18 | $5.09 | 100543 |
| 2024-01-17 | 5.19 | $5.14 | 132971 |
| 2024-01-16 | 5.20 | $5.20 | 161428 |
| 2024-01-12 | 5.19 | $5.25 | 108525 |
| 2024-01-11 | 5.17 | $5.20 | 133400 |
| 2024-01-10 | 5.15 | $5.15 | 191817 |
| 2024-01-09 | 5.15 | $5.11 | 91400 |
| 2024-01-08 | 5.15 | $5.12 | 122700 |
| 2024-01-05 | 5.15 | $5.10 | 114546 |
| 2024-01-04 | 5.15 | $5.07 | 137300 |
| 2024-01-03 | 5.16 | $5.08 | 147100 |
| 2024-01-02 | 5.16 | $5.11 | 226904 |
| 2023-12-29 | 5.17 | $5.10 | 288414 |
| 2023-12-28 | 5.17 | $5.16 | 176500 |
| 2023-12-27 | 5.16 | $5.17 | 237100 |
| 2023-12-26 | 5.15 | $5.11 | 279800 |
| 2023-12-22 | 5.15 | $5.09 | 227200 |
| 2023-12-21 | 5.15 | $5.04 | 224600 |
| 2023-12-20 | 5.16 | $5.07 | 219921 |
| 2023-12-19 | 5.17 | $5.14 | 120000 |
| 2023-12-18 | 5.16 | $5.13 | 161200 |
| 2023-12-15 | 5.15 | $5.13 | 161600 |
| 2023-12-14 | 5.14 | $5.23 | 220700 |
| 2023-12-13 | 5.11 | $5.10 | 278435 |
| 2023-12-12 | 5.09 | $5.06 | 127500 |
| 2023-12-11 | 5.09 | $5.07 | 123800 |
| 2023-12-08 | 5.07 | $5.08 | 155100 |
| 2023-12-07 | 5.06 | $5.15 | 273108 |
| 2023-12-06 | 5.03 | $5.03 | 231701 |
| 2023-12-05 | 5.01 | $5.03 | 301349 |
| 2023-12-04 | 4.99 | $5.04 | 244400 |
| 2023-12-01 | 4.97 | $5.03 | 207000 |
| 2023-11-30 | 4.95 | $4.98 | 164201 |
| 2023-11-29 | 4.93 | $4.96 | 186500 |
| 2023-11-28 | 4.91 | $4.88 | 131611 |
| 2023-11-27 | 4.90 | $4.91 | 137636 |
| 2023-11-24 | 4.89 | $4.95 | 48913 |
| 2023-11-22 | 4.87 | $4.90 | 124900 |
| 2023-11-21 | 4.85 | $4.92 | 157000 |
| 2023-11-20 | 4.82 | $4.91 | 220000 |
| 2023-11-17 | 4.79 | $4.87 | 117100 |
| 2023-11-16 | 4.77 | $4.87 | 225008 |
| 2023-11-15 | 4.74 | $4.89 | 152300 |
| 2023-11-14 | 4.70 | $4.82 | 418334 |
| 2023-11-13 | 4.67 | $4.66 | 228300 |
| 2023-11-10 | 4.67 | $4.72 | 168903 |
| 2023-11-09 | 4.66 | $4.72 | 117138 |
| 2023-11-08 | 4.64 | $4.84 | 137300 |
| 2023-11-07 | 4.60 | $4.80 | 138325 |
| 2023-11-06 | 4.56 | $4.75 | 235016 |
| 2023-11-03 | 4.52 | $4.75 | 246531 |
| 2023-11-02 | 4.47 | $4.68 | 237510 |
| 2023-11-01 | 4.43 | $4.64 | 184100 |
| 2023-10-31 | 4.40 | $4.54 | 205300 |
| 2023-10-30 | 4.38 | $4.47 | 143520 |
| 2023-10-27 | 4.37 | $4.44 | 182200 |
| 2023-10-26 | 4.37 | $4.39 | 100400 |
| 2023-10-25 | 4.38 | $4.37 | 228641 |
| 2023-10-24 | 4.40 | $4.41 | 347800 |
| 2023-10-23 | 4.41 | $4.40 | 151436 |
| 2023-10-20 | 4.43 | $4.39 | 294600 |
| 2023-10-19 | 4.45 | $4.40 | 297700 |
| 2023-10-18 | 4.48 | $4.46 | 153700 |
| 2023-10-17 | 4.50 | $4.51 | 241300 |
| 2023-10-16 | 4.51 | $4.54 | 110101 |
| 2023-10-13 | 4.51 | $4.58 | 133800 |
| 2023-10-12 | 4.51 | $4.60 | 96800 |
| 2023-10-11 | 4.51 | $4.65 | 163000 |
| 2023-10-10 | 4.50 | $4.56 | 181518 |
| 2023-10-09 | 4.50 | $4.52 | 118800 |
| 2023-10-06 | 4.51 | $4.49 | 120549 |
| 2023-10-05 | 4.54 | $4.47 | 118500 |
| 2023-10-04 | 4.57 | $4.51 | 277800 |
| 2023-10-03 | 4.60 | $4.54 | 126000 |
| 2023-10-02 | 4.63 | $4.59 | 246004 |
| 2023-09-29 | 4.65 | $4.61 | 219743 |
| 2023-09-28 | 4.67 | $4.58 | 310211 |
| 2023-09-27 | 4.71 | $4.59 | 346835 |
| 2023-09-26 | 4.75 | $4.58 | 424500 |
| 2023-09-25 | 4.79 | $4.67 | 414102 |
| 2023-09-22 | 4.83 | $4.70 | 370541 |
| 2023-09-21 | 4.87 | $4.73 | 190900 |
| 2023-09-20 | 4.90 | $4.80 | 428719 |
| 2023-09-19 | 4.93 | $4.85 | 459540 |
| 2023-09-18 | 4.95 | $4.95 | 80200 |
| 2023-09-15 | 4.96 | $4.91 | 76417 |
| 2023-09-14 | 4.97 | $4.95 | 114000 |
| 2023-09-13 | 4.98 | $4.95 | 138129 |
| 2023-09-12 | 4.99 | $5.01 | 144205 |
| 2023-09-11 | 4.99 | $5.01 | 147308 |
| 2023-09-08 | 4.99 | $4.95 | 67900 |
| 2023-09-07 | 5.00 | $4.94 | 134136 |
| 2023-09-06 | 5.01 | $4.99 | 141200 |
| 2023-09-05 | 5.02 | $4.95 | 182800 |
| 2023-09-01 | 5.03 | $5.07 | 129936 |
| 2023-08-31 | 5.03 | $5.05 | 136626 |
| 2023-08-30 | 5.03 | $5.14 | 107746 |
| 2023-08-29 | 5.00 | $5.11 | 106644 |
| 2023-08-28 | 4.99 | $5.10 | 77400 |
| 2023-08-25 | 4.97 | $5.07 | 60445 |
| 2023-08-24 | 4.95 | $5.01 | 164300 |
| 2023-08-23 | 4.94 | $5.00 | 121700 |
| 2023-08-22 | 4.94 | $4.95 | 143300 |
| 2023-08-21 | 4.95 | $4.88 | 73120 |
| 2023-08-18 | 4.97 | $4.91 | 106345 |
| 2023-08-17 | 4.99 | $4.85 | 151015 |
| 2023-08-16 | 5.02 | $4.88 | 224539 |
| 2023-08-15 | 5.06 | $5.00 | 289700 |
| 2023-08-14 | 5.07 | $5.13 | 188600 |
| 2023-08-11 | 5.07 | $5.08 | 127100 |
| 2023-08-10 | 5.07 | $5.08 | 148600 |
| 2023-08-09 | 5.07 | $5.02 | 191700 |
| 2023-08-08 | 5.08 | $5.07 | 228145 |
| 2023-08-07 | 5.09 | $4.98 | 166440 |
| 2023-08-04 | 5.11 | $4.98 | 147311 |
| 2023-08-03 | 5.15 | $4.96 | 274828 |
| 2023-08-02 | 5.19 | $5.06 | 241230 |
| 2023-08-01 | 5.21 | $5.13 | 210523 |
| 2023-07-31 | 5.22 | $5.23 | 133500 |
| 2023-07-28 | 5.22 | $5.19 | 122500 |
| 2023-07-27 | 5.22 | $5.15 | 169300 |
| 2023-07-26 | 5.23 | $5.17 | 165400 |
| 2023-07-25 | 5.24 | $5.19 | 152745 |
| 2023-07-24 | 5.25 | $5.20 | 110942 |
| 2023-07-21 | 5.25 | $5.18 | 187416 |
| 2023-07-20 | 5.26 | $5.26 | 157400 |
| 2023-07-19 | 5.26 | $5.23 | 119000 |
| 2023-07-18 | 5.26 | $5.30 | 154900 |
| 2023-07-17 | 5.24 | $5.31 | 130048 |
| 2023-07-14 | 5.22 | $5.30 | 80700 |
| 2023-07-13 | 5.19 | $5.33 | 122010 |
| 2023-07-12 | 5.16 | $5.24 | 141700 |
| 2023-07-11 | 5.14 | $5.10 | 115700 |
| 2023-07-10 | 5.14 | $5.10 | 113400 |
| 2023-07-07 | 5.15 | $5.08 | 153535 |
| 2023-07-06 | 5.16 | $5.09 | 164700 |
| 2023-07-05 | 5.17 | $5.21 | 143613 |
| 2023-07-03 | 5.15 | $5.13 | 132410 |
| 2023-06-30 | 5.15 | $5.15 | 118700 |
| 2023-06-29 | 5.15 | $5.10 | 85823 |
| 2023-06-28 | 5.15 | $5.11 | 122237 |
| 2023-06-27 | 5.16 | $5.15 | 82930 |
| 2023-06-26 | 5.15 | $5.10 | 149479 |
| 2023-06-23 | 5.16 | $5.19 | 111745 |
| 2023-06-22 | 5.14 | $5.14 | 60315 |
| 2023-06-21 | 5.14 | $5.19 | 32311 |
| 2023-06-20 | 5.12 | $5.13 | 77400 |
| 2023-06-16 | 5.11 | $5.15 | 61400 |
| 2023-06-15 | 5.10 | $5.18 | 68601 |
| 2023-06-14 | 5.08 | $5.18 | 85940 |
| 2023-06-13 | 5.05 | $5.09 | 93900 |
| 2023-06-12 | 5.04 | $5.13 | 56300 |
| 2023-06-09 | 5.02 | $5.10 | 53800 |
| 2023-06-08 | 5.00 | $5.13 | 80900 |
| 2023-06-07 | 4.97 | $5.09 | 68703 |
| 2023-06-06 | 4.94 | $5.08 | 114100 |
| 2023-06-05 | 4.91 | $5.01 | 101537 |
| 2023-06-02 | 4.90 | $4.99 | 103800 |
| 2023-06-01 | 4.88 | $4.99 | 170640 |
| 2023-05-31 | 4.86 | $4.92 | 150300 |
| 2023-05-30 | 4.86 | $4.90 | 73000 |
| 2023-05-26 | 4.86 | $4.91 | 98800 |
| 2023-05-25 | 4.85 | $4.81 | 88831 |
| 2023-05-24 | 4.87 | $4.87 | 87226 |
| 2023-05-23 | 4.88 | $4.92 | 152612 |
| 2023-05-22 | 4.88 | $4.85 | 93800 |
| 2023-05-19 | 4.89 | $4.80 | 140249 |
| 2023-05-18 | 4.92 | $4.86 | 95818 |
| 2023-05-17 | 4.94 | $4.89 | 83702 |
| 2023-05-16 | 4.96 | $4.87 | 80800 |
| 2023-05-15 | 4.98 | $4.92 | 149800 |
| 2023-05-12 | 5.00 | $4.87 | 153048 |
| 2023-05-11 | 5.03 | $4.98 | 134813 |
| 2023-05-10 | 5.04 | $5.06 | 106838 |
| 2023-05-09 | 5.04 | $5.02 | 129441 |
| 2023-05-08 | 5.05 | $5.00 | 209400 |
| 2023-05-05 | 5.06 | $5.14 | 114343 |
| 2023-05-04 | 5.04 | $5.06 | 163738 |
| 2023-05-03 | 5.04 | $5.01 | 114400 |
| 2023-05-02 | 5.05 | $5.01 | 132925 |
| 2023-05-01 | 5.06 | $5.03 | 176300 |
| 2023-04-28 | 5.07 | $5.06 | 151336 |
| 2023-04-27 | 5.08 | $5.03 | 110003 |
| 2023-04-26 | 5.09 | $5.03 | 243511 |
| 2023-04-25 | 5.10 | $5.05 | 128148 |
| 2023-04-24 | 5.11 | $5.12 | 175100 |
| 2023-04-21 | 5.11 | $5.13 | 89824 |
| 2023-04-20 | 5.11 | $5.18 | 200940 |
| 2023-04-19 | 5.10 | $5.18 | 92300 |
| 2023-04-18 | 5.08 | $5.25 | 189400 |
| 2023-04-17 | 5.04 | $5.20 | 108374 |
| 2023-04-14 | 5.01 | $5.15 | 90546 |
| 2023-04-13 | 4.99 | $5.12 | 90200 |
| 2023-04-12 | 4.97 | $5.10 | 80700 |
| 2023-04-11 | 4.95 | $5.05 | 88200 |
| 2023-04-10 | 4.94 | $4.96 | 181618 |
| 2023-04-06 | 4.95 | $4.99 | 166715 |
| 2023-04-05 | 4.95 | $5.00 | 116846 |
| 2023-04-04 | 4.95 | $5.05 | 299500 |
| 2023-04-03 | 4.94 | $5.14 | 179800 |
| 2023-03-31 | 4.92 | $5.07 | 325800 |
| 2023-03-30 | 4.90 | $5.00 | 236900 |
| 2023-03-29 | 4.89 | $5.01 | 127400 |
| 2023-03-28 | 4.89 | $4.96 | 77300 |
| 2023-03-27 | 4.89 | $5.00 | 119148 |
| 2023-03-24 | 4.89 | $4.89 | 100100 |
| 2023-03-23 | 4.91 | $4.88 | 106840 |
| 2023-03-22 | 4.94 | $4.89 | 119134 |
| 2023-03-21 | 4.97 | $4.84 | 224300 |
| 2023-03-20 | 5.02 | $4.80 | 118500 |
| 2023-03-17 | 5.08 | $4.83 | 189124 |
| 2023-03-16 | 5.15 | $4.80 | 453829 |
| 2023-03-15 | 5.24 | $4.97 | 743146 |
| 2023-03-14 | 5.30 | $5.35 | 108912 |
| 2023-03-13 | 5.30 | $5.42 | 131100 |
| 2023-03-10 | 5.28 | $5.35 | 143800 |
| 2023-03-09 | 5.28 | $5.34 | 159768 |
| 2023-03-08 | 5.28 | $5.37 | 107724 |
| 2023-03-07 | 5.27 | $5.28 | 116000 |
| 2023-03-06 | 5.28 | $5.22 | 164500 |
| 2023-03-03 | 5.30 | $5.20 | 209800 |
| 2023-03-02 | 5.33 | $5.21 | 172535 |
| 2023-03-01 | 5.37 | $5.25 | 120629 |
| 2023-02-28 | 5.40 | $5.24 | 153906 |
| 2023-02-27 | 5.44 | $5.37 | 143838 |
| 2023-02-24 | 5.46 | $5.26 | 224012 |
| 2023-02-23 | 5.51 | $5.32 | 135921 |
| 2023-02-22 | 5.55 | $5.45 | 118119 |
| 2023-02-21 | 5.58 | $5.42 | 107700 |
| 2023-02-17 | 5.61 | $5.45 | 160000 |
| 2023-02-16 | 5.64 | $5.34 | 223600 |
| 2023-02-15 | 5.70 | $5.45 | 200100 |
| 2023-02-14 | 5.74 | $5.53 | 154564 |
| 2023-02-13 | 5.77 | $5.55 | 206442 |
| 2023-02-10 | 5.81 | $5.72 | 202133 |
| 2023-02-09 | 5.81 | $5.77 | 112043 |
| 2023-02-08 | 5.81 | $5.79 | 140917 |
| 2023-02-07 | 5.79 | $5.71 | 131500 |
| 2023-02-06 | 5.79 | $5.63 | 107635 |
| 2023-02-03 | 5.81 | $5.68 | 114900 |
| 2023-02-02 | 5.82 | $5.76 | 186000 |
| 2023-02-01 | 5.81 | $5.74 | 152400 |
| 2023-01-31 | 5.80 | $5.71 | 109000 |
| 2023-01-30 | 5.80 | $5.66 | 143302 |
| 2023-01-27 | 5.80 | $5.81 | 279400 |
| 2023-01-26 | 5.77 | $5.61 | 285900 |
| 2023-01-25 | 5.78 | $5.71 | 127210 |
| 2023-01-24 | 5.77 | $5.71 | 268515 |
| 2023-01-23 | 5.76 | $5.87 | 187372 |
| 2023-01-20 | 5.71 | $5.73 | 182900 |
| 2023-01-19 | 5.68 | $5.60 | 253000 |
| 2023-01-18 | 5.67 | $5.80 | 238416 |
| 2023-01-17 | 5.61 | $5.93 | 569631 |
| 2023-01-13 | 5.52 | $5.61 | 258400 |
| 2023-01-12 | 5.48 | $5.63 | 201523 |
| 2023-01-11 | 5.42 | $5.62 | 456600 |
| 2023-01-10 | 5.36 | $5.57 | 1.3M |
| 2023-01-09 | 5.30 | $5.39 | 208842 |
| 2023-01-06 | 5.27 | $5.38 | 61700 |
| 2023-01-05 | 5.23 | $5.31 | 250334 |
| 2023-01-04 | 5.20 | $5.30 | 131926 |
| 2023-01-03 | 5.16 | $5.35 | 343700 |
| 2022-12-30 | 5.11 | $5.49 | 1.2M |
| 2022-12-29 | 5.02 | $5.15 | 213631 |
| 2022-12-28 | 4.99 | $5.01 | 292000 |
| 2022-12-27 | 4.99 | $4.92 | 261900 |
| 2022-12-23 | 5.00 | $5.02 | 196700 |
| 2022-12-22 | 4.99 | $5.00 | 459800 |
| 2022-12-21 | 4.98 | $4.92 | 284800 |
| 2022-12-20 | 4.99 | $4.87 | 229000 |
| 2022-12-19 | 5.02 | $4.90 | 200032 |
| 2022-12-16 | 5.04 | $4.95 | 154500 |
| 2022-12-15 | 5.05 | $4.97 | 109223 |
| 2022-12-14 | 5.06 | $4.98 | 188400 |
| 2022-12-13 | 5.06 | $4.99 | 196900 |
| 2022-12-12 | 5.07 | $4.92 | 172800 |
| 2022-12-09 | 5.09 | $4.95 | 113800 |
| 2022-12-08 | 5.11 | $5.00 | 292600 |
| 2022-12-07 | 5.12 | $5.01 | 203300 |
| 2022-12-06 | 5.13 | $5.07 | 169210 |
| 2022-12-05 | 5.12 | $5.12 | 110100 |
| 2022-12-02 | 5.11 | $5.10 | 226046 |
| 2022-12-01 | 5.09 | $5.23 | 230200 |
| 2022-11-30 | 5.04 | $5.14 | 304029 |
| 2022-11-29 | 5.01 | $5.05 | 141600 |
| 2022-11-28 | 4.99 | $4.99 | 100227 |
| 2022-11-25 | 4.97 | $5.03 | 27900 |
| 2022-11-23 | 4.95 | $5.02 | 126800 |
| 2022-11-22 | 4.92 | $4.99 | 72600 |
| 2022-11-21 | 4.89 | $4.97 | 149807 |
| 2022-11-18 | 4.86 | $4.98 | 228331 |
| 2022-11-17 | 4.83 | $4.89 | 199917 |
| 2022-11-16 | 4.81 | $4.94 | 66600 |
| 2022-11-15 | 4.77 | $4.98 | 160100 |
| 2022-11-14 | 4.72 | $4.83 | 119313 |
| 2022-11-11 | 4.69 | $4.84 | 180200 |
| 2022-11-10 | 4.66 | $4.83 | 217300 |
| 2022-11-09 | 4.62 | $4.62 | 134000 |
| 2022-11-08 | 4.62 | $4.69 | 120901 |
| 2022-11-07 | 4.61 | $4.75 | 131940 |
| 2022-11-04 | 4.58 | $4.71 | 91707 |
| 2022-11-03 | 4.56 | $4.67 | 90100 |
| 2022-11-02 | 4.54 | $4.66 | 106100 |
| 2022-11-01 | 4.52 | $4.75 | 166100 |
| 2022-10-31 | 4.48 | $4.55 | 146802 |
| 2022-10-28 | 4.47 | $4.56 | 125824 |
| 2022-10-27 | 4.46 | $4.52 | 184312 |
| 2022-10-26 | 4.46 | $4.57 | 155000 |
| 2022-10-25 | 4.45 | $4.64 | 74828 |
| 2022-10-24 | 4.42 | $4.44 | 123300 |
| 2022-10-21 | 4.43 | $4.64 | 216109 |
| 2022-10-20 | 4.40 | $4.61 | 510647 |
| 2022-10-19 | 4.37 | $4.43 | 156100 |
| 2022-10-18 | 4.38 | $4.41 | 253041 |
| 2022-10-17 | 4.39 | $4.33 | 120843 |
| 2022-10-14 | 4.43 | $4.42 | 121200 |
| 2022-10-13 | 4.45 | $4.55 | 226800 |
| 2022-10-12 | 4.45 | $4.46 | 151382 |
| 2022-10-11 | 4.47 | $4.50 | 169000 |
| 2022-10-10 | 4.48 | $4.47 | 69800 |
| 2022-10-07 | 4.51 | $4.49 | 89300 |
| 2022-10-06 | 4.53 | $4.59 | 117300 |
| 2022-10-05 | 4.54 | $4.59 | 203111 |
| 2022-10-04 | 4.55 | $4.79 | 248000 |
| 2022-10-03 | 4.53 | $4.65 | 446700 |
| 2022-09-30 | 4.53 | $4.43 | 185700 |
| 2022-09-29 | 4.57 | $4.39 | 233920 |
| 2022-09-28 | 4.64 | $4.52 | 210800 |
| 2022-09-27 | 4.68 | $4.40 | 203235 |
| 2022-09-26 | 4.77 | $4.49 | 214300 |
| 2022-09-23 | 4.84 | $4.70 | 151200 |
| 2022-09-22 | 4.89 | $4.81 | 93400 |
| 2022-09-21 | 4.92 | $4.88 | 110500 |
| 2022-09-20 | 4.94 | $4.87 | 119122 |
| 2022-09-19 | 4.97 | $4.87 | 100300 |
| 2022-09-16 | 5.00 | $4.90 | 105518 |
| 2022-09-15 | 5.03 | $4.95 | 116711 |
| 2022-09-14 | 5.06 | $5.01 | 156429 |
| 2022-09-13 | 5.08 | $5.06 | 145627 |
| 2022-09-12 | 5.09 | $5.15 | 191100 |
| 2022-09-09 | 5.09 | $5.16 | 88600 |
| 2022-09-08 | 5.08 | $5.09 | 241900 |
| 2022-09-07 | 5.09 | $5.07 | 225500 |
| 2022-09-06 | 5.10 | $4.94 | 275300 |
| 2022-09-02 | 5.14 | $4.97 | 132300 |
| 2022-09-01 | 5.19 | $5.00 | 223300 |
| 2022-08-31 | 5.23 | $5.05 | 544300 |
| 2022-08-30 | 5.28 | $5.11 | 112900 |
| 2022-08-29 | 5.31 | $5.16 | 154111 |
| 2022-08-26 | 5.35 | $5.20 | 136342 |
| 2022-08-25 | 5.38 | $5.30 | 175900 |
| 2022-08-24 | 5.39 | $5.33 | 189513 |
| 2022-08-23 | 5.39 | $5.30 | 115200 |
| 2022-08-22 | 5.41 | $5.21 | 80031 |
| 2022-08-19 | 5.45 | $5.22 | 405148 |
| 2022-08-18 | 5.48 | $5.49 | 68207 |
| 2022-08-17 | 5.47 | $5.49 | 140500 |
| 2022-08-16 | 5.46 | $5.50 | 222300 |
| 2022-08-15 | 5.44 | $5.65 | 184132 |
| 2022-08-12 | 5.38 | $5.59 | 143414 |
| 2022-08-11 | 5.33 | $5.56 | 241600 |
| 2022-08-10 | 5.28 | $5.47 | 229000 |
| 2022-08-09 | 5.24 | $5.28 | 492326 |
| 2022-08-08 | 5.23 | $5.42 | 85600 |
| 2022-08-05 | 5.19 | $5.43 | 193300 |
| 2022-08-04 | 5.14 | $5.41 | 204700 |
| 2022-08-03 | 5.08 | $5.35 | 125700 |
| 2022-08-02 | 5.04 | $5.31 | 181400 |
| 2022-08-01 | 4.99 | $5.34 | 199126 |
| 2022-07-29 | 4.93 | $5.18 | 167600 |
| 2022-07-28 | 4.89 | $5.08 | 74200 |
| 2022-07-27 | 4.87 | $5.01 | 195843 |
| 2022-07-26 | 4.87 | $4.95 | 54700 |
| 2022-07-25 | 4.87 | $4.95 | 89200 |
| 2022-07-22 | 4.88 | $5.02 | 179800 |
| 2022-07-21 | 4.88 | $5.05 | 142214 |
| 2022-07-20 | 4.87 | $4.94 | 181100 |
| 2022-07-19 | 4.88 | $4.89 | 262222 |
| 2022-07-18 | 4.91 | $4.80 | 184800 |
| 2022-07-15 | 4.96 | $4.83 | 187545 |
| 2022-07-14 | 5.02 | $5.01 | 236349 |
| 2022-07-13 | 5.05 | $4.95 | 110500 |
| 2022-07-12 | 5.10 | $4.97 | 203752 |
| 2022-07-11 | 5.15 | $5.02 | 266949 |
| 2022-07-08 | 5.20 | $5.15 | 287200 |
| 2022-07-07 | 5.24 | $5.18 | 338500 |
| 2022-07-06 | 5.27 | $5.20 | 141800 |
| 2022-07-05 | 5.31 | $5.35 | 127321 |
| 2022-07-01 | 5.32 | $5.38 | 85422 |
| 2022-06-30 | 5.33 | $5.39 | 112225 |
| 2022-06-29 | 5.34 | $5.37 | 93900 |
| 2022-06-28 | 5.35 | $5.34 | 141101 |
| 2022-06-27 | 5.38 | $5.32 | 148631 |
| 2022-06-24 | 5.42 | $5.36 | 79200 |
| 2022-06-23 | 5.45 | $5.34 | 122900 |
| 2022-06-22 | 5.49 | $5.34 | 108613 |
| 2022-06-21 | 5.55 | $5.40 | 154000 |
| 2022-06-17 | 5.60 | $5.38 | 170034 |
| 2022-06-16 | 5.66 | $5.41 | 238540 |
| 2022-06-15 | 5.72 | $5.58 | 145200 |
| 2022-06-14 | 5.77 | $5.51 | 185400 |
| 2022-06-13 | 5.83 | $5.58 | 134600 |
| 2022-06-10 | 5.89 | $5.77 | 171282 |
| 2022-06-09 | 5.92 | $5.92 | 210016 |
| 2022-06-08 | 5.92 | $5.97 | 126021 |
| 2022-06-07 | 5.92 | $6.02 | 140439 |
| 2022-06-06 | 5.90 | $6.12 | 208400 |
| 2022-06-03 | 5.86 | $6.08 | 140400 |
| 2022-06-02 | 5.82 | $6.05 | 149844 |
| 2022-06-01 | 5.78 | $6.06 | 196600 |
| 2022-05-31 | 5.74 | $5.96 | 134500 |
| 2022-05-27 | 5.70 | $6.03 | 95300 |
| 2022-05-26 | 5.65 | $5.97 | 194743 |
| 2022-05-25 | 5.61 | $5.78 | 136000 |
| 2022-05-24 | 5.60 | $5.75 | 146000 |
| 2022-05-23 | 5.59 | $5.76 | 106748 |
| 2022-05-20 | 5.59 | $5.72 | 86736 |
| 2022-05-19 | 5.59 | $5.69 | 143200 |
| 2022-05-18 | 5.60 | $5.60 | 168442 |
| 2022-05-17 | 5.63 | $5.57 | 182100 |
| 2022-05-16 | 5.68 | $5.57 | 225300 |
| 2022-05-13 | 5.74 | $5.60 | 148732 |
| 2022-05-12 | 5.79 | $5.62 | 196206 |
| 2022-05-11 | 5.86 | $5.73 | 94547 |
| 2022-05-10 | 5.92 | $5.71 | 205038 |
| 2022-05-09 | 5.99 | $5.83 | 125808 |
| 2022-05-06 | 6.04 | $5.92 | 222927 |
| 2022-05-05 | 6.09 | $5.96 | 156000 |
| 2022-05-04 | 6.14 | $6.05 | 173338 |
| 2022-05-03 | 6.18 | $6.07 | 134025 |
| 2022-05-02 | 6.22 | $6.07 | 138200 |
| 2022-04-29 | 6.27 | $6.11 | 133724 |
| 2022-04-28 | 6.32 | $6.14 | 127324 |
| 2022-04-27 | 6.37 | $6.17 | 153920 |
| 2022-04-26 | 6.42 | $6.26 | 149013 |
| 2022-04-25 | 6.46 | $6.34 | 86000 |
| 2022-04-22 | 6.50 | $6.38 | 127700 |
| 2022-04-21 | 6.53 | $6.40 | 205222 |
| 2022-04-20 | 6.56 | $6.46 | 175800 |
| 2022-04-19 | 6.59 | $6.51 | 230400 |
| 2022-04-18 | 6.60 | $6.56 | 128200 |
| 2022-04-14 | 6.61 | $6.47 | 166321 |
| 2022-04-13 | 6.65 | $6.58 | 129800 |
| 2022-04-12 | 6.66 | $6.64 | 100215 |
| 2022-04-11 | 6.66 | $6.62 | 80100 |
| 2022-04-08 | 6.67 | $6.69 | 104700 |
| 2022-04-07 | 6.67 | $6.73 | 203514 |
| 2022-04-06 | 6.65 | $6.66 | 203316 |
| 2022-04-05 | 6.65 | $6.82 | 205046 |
| 2022-04-04 | 6.61 | $7.00 | 109028 |
| 2022-04-01 | 6.53 | $6.92 | 128700 |
| 2022-03-31 | 6.45 | $6.85 | 271235 |
| 2022-03-30 | 6.38 | $6.73 | 193032 |
| 2022-03-29 | 6.32 | $6.55 | 173000 |
| 2022-03-28 | 6.29 | $6.40 | 111300 |
| 2022-03-25 | 6.29 | $6.36 | 112513 |
| 2022-03-24 | 6.30 | $6.37 | 113600 |
| 2022-03-23 | 6.31 | $6.35 | 230100 |
| 2022-03-22 | 6.32 | $6.36 | 191608 |
| 2022-03-21 | 6.33 | $6.38 | 106100 |
| 2022-03-18 | 6.35 | $6.55 | 154900 |
| 2022-03-17 | 6.33 | $6.56 | 229500 |
| 2022-03-16 | 6.31 | $6.35 | 130900 |
| 2022-03-15 | 6.33 | $6.23 | 198900 |
| 2022-03-14 | 6.38 | $6.23 | 218100 |
| 2022-03-11 | 6.44 | $6.37 | 124027 |
| 2022-03-10 | 6.49 | $6.36 | 153121 |
| 2022-03-09 | 6.54 | $6.44 | 89200 |
| 2022-03-08 | 6.59 | $6.36 | 169411 |
| 2022-03-07 | 6.66 | $6.38 | 217643 |
| 2022-03-04 | 6.74 | $6.57 | 213330 |
| 2022-03-03 | 6.79 | $6.59 | 193640 |
| 2022-03-02 | 6.85 | $6.66 | 210400 |
| 2022-03-01 | 6.91 | $6.77 | 127500 |
| 2022-02-28 | 6.95 | $6.89 | 117200 |
| 2022-02-25 | 6.97 | $6.93 | 108700 |
| 2022-02-24 | 6.99 | $6.94 | 228900 |
| 2022-02-23 | 7.01 | $6.98 | 86800 |
| 2022-02-22 | 7.02 | $6.99 | 323200 |
| 2022-02-18 | 7.04 | $7.00 | 99539 |
| 2022-02-17 | 7.05 | $7.03 | 162234 |
| 2022-02-16 | 7.07 | $7.00 | 111838 |
| 2022-02-15 | 7.09 | $7.04 | 64500 |
| 2022-02-14 | 7.10 | $6.98 | 120300 |
| 2022-02-11 | 7.14 | $7.10 | 155430 |
| 2022-02-10 | 7.15 | $7.05 | 132019 |
| 2022-02-09 | 7.17 | $7.11 | 150400 |
| 2022-02-08 | 7.19 | $7.04 | 168300 |
| 2022-02-07 | 7.23 | $7.19 | 87700 |
| 2022-02-04 | 7.24 | $7.20 | 95900 |
| 2022-02-03 | 7.24 | $7.33 | 64300 |
| 2022-02-02 | 7.23 | $7.47 | 294800 |
| 2022-02-01 | 7.18 | $7.31 | 133400 |
| 2022-01-31 | 7.15 | $7.27 | 107900 |
| 2022-01-28 | 7.13 | $7.24 | 116100 |
| 2022-01-27 | 7.12 | $7.11 | 167426 |
| 2022-01-26 | 7.13 | $7.01 | 176000 |
| 2022-01-25 | 7.16 | $6.97 | 375632 |
| 2022-01-24 | 7.20 | $7.15 | 235705 |
| 2022-01-21 | 7.22 | $7.11 | 130600 |
| 2022-01-20 | 7.25 | $7.18 | 71900 |
| 2022-01-19 | 7.26 | $7.14 | 156100 |
| 2022-01-18 | 7.29 | $7.27 | 284400 |
| 2022-01-14 | 7.30 | $7.25 | 150734 |
| 2022-01-13 | 7.31 | $7.34 | 156119 |
| 2022-01-12 | 7.30 | $7.46 | 305637 |
| 2022-01-11 | 7.27 | $7.39 | 364045 |
| 2022-01-10 | 7.24 | $7.36 | 415379 |
| 2022-01-07 | 7.22 | $7.25 | 178144 |
| 2022-01-06 | 7.22 | $7.33 | 168000 |
| 2022-01-05 | 7.20 | $7.23 | 109806 |
| 2022-01-04 | 7.20 | $7.33 | 127700 |
| 2022-01-03 | 7.18 | $7.35 | 236530 |
| 2021-12-31 | 7.15 | $7.29 | 300636 |
| 2021-12-30 | 7.13 | $7.19 | 265200 |
| 2021-12-29 | 7.13 | $7.18 | 137721 |
| 2021-12-28 | 7.14 | $7.16 | 143110 |
| 2021-12-27 | 7.14 | $7.23 | 183816 |
| 2021-12-23 | 7.14 | $7.40 | 253024 |
| 2021-12-22 | 7.10 | $7.34 | 283100 |
| 2021-12-21 | 7.06 | $7.10 | 260100 |
| 2021-12-20 | 7.07 | $7.11 | 434230 |
| 2021-12-17 | 7.09 | $7.12 | 135200 |
| 2021-12-16 | 7.10 | $7.03 | 256000 |
| 2021-12-15 | 7.14 | $7.08 | 268330 |
| 2021-12-14 | 7.17 | $7.14 | 149346 |
| 2021-12-13 | 7.19 | $7.18 | 182034 |
| 2021-12-10 | 7.21 | $7.17 | 199000 |
| 2021-12-09 | 7.24 | $7.27 | 633900 |
| 2021-12-08 | 7.25 | $7.21 | 287114 |
| 2021-12-07 | 7.28 | $7.23 | 197500 |
| 2021-12-06 | 7.31 | $7.28 | 384923 |
| 2021-12-03 | 7.34 | $7.15 | 127714 |
| 2021-12-02 | 7.39 | $7.21 | 449800 |
| 2021-12-01 | 7.44 | $7.21 | 234507 |
| 2021-11-30 | 7.51 | $7.28 | 312700 |
| 2021-11-29 | 7.57 | $7.45 | 154535 |
| 2021-11-26 | 7.60 | $7.52 | 72100 |
| 2021-11-24 | 7.62 | $7.57 | 82132 |
| 2021-11-23 | 7.64 | $7.53 | 206800 |
| 2021-11-22 | 7.66 | $7.63 | 89900 |
| 2021-11-19 | 7.68 | $7.61 | 71416 |
| 2021-11-18 | 7.69 | $7.63 | 108018 |
| 2021-11-17 | 7.71 | $7.62 | 137312 |
| 2021-11-16 | 7.73 | $7.77 | 155214 |
| 2021-11-15 | 7.72 | $7.80 | 78400 |
| 2021-11-12 | 7.71 | $7.81 | 152000 |
| 2021-11-11 | 7.69 | $7.81 | 148613 |
| 2021-11-10 | 7.67 | $7.79 | 145100 |
| 2021-11-09 | 7.65 | $7.77 | 186900 |
| 2021-11-08 | 7.63 | $7.72 | 150126 |
| 2021-11-05 | 7.62 | $7.60 | 245625 |
| 2021-11-04 | 7.63 | $7.61 | 198900 |
| 2021-11-03 | 7.65 | $7.63 | 198413 |
| 2021-11-02 | 7.66 | $7.69 | 131800 |
| 2021-11-01 | 7.66 | $7.65 | 175440 |
| 2021-10-29 | 7.67 | $7.70 | 127813 |
| 2021-10-28 | 7.67 | $7.74 | 132606 |
| 2021-10-27 | 7.66 | $7.73 | 150200 |
| 2021-10-26 | 7.66 | $7.77 | 150500 |
| 2021-10-25 | 7.64 | $7.62 | 184025 |
| 2021-10-22 | 7.66 | $7.57 | 173613 |
| 2021-10-21 | 7.69 | $7.59 | 156715 |
| 2021-10-20 | 7.72 | $7.60 | 330900 |
| 2021-10-19 | 7.76 | $7.65 | 134348 |
| 2021-10-18 | 7.79 | $7.68 | 175735 |
| 2021-10-15 | 7.82 | $7.70 | 175800 |
| 2021-10-14 | 7.85 | $7.78 | 143949 |
| 2021-10-13 | 7.86 | $7.90 | 116843 |
| 2021-10-12 | 7.86 | $7.90 | 76300 |
| 2021-10-11 | 7.86 | $7.91 | 110110 |
| 2021-10-08 | 7.85 | $7.83 | 84400 |
| 2021-10-07 | 7.86 | $7.84 | 147200 |
| 2021-10-06 | 7.86 | $7.76 | 120100 |
| 2021-10-05 | 7.89 | $7.87 | 81400 |
| 2021-10-04 | 7.90 | $7.85 | 143423 |
| 2021-10-01 | 7.91 | $7.90 | 141400 |
| 2021-09-30 | 7.91 | $7.74 | 340800 |
| 2021-09-29 | 7.95 | $8.00 | 768218 |
| 2021-09-28 | 7.94 | $7.84 | 311100 |
| 2021-09-27 | 7.97 | $7.97 | 202000 |
| 2021-09-24 | 7.97 | $7.92 | 80417 |
| 2021-09-23 | 7.98 | $7.95 | 134900 |
| 2021-09-22 | 7.98 | $7.93 | 150129 |
| 2021-09-21 | 7.99 | $7.75 | 283211 |
| 2021-09-20 | 8.04 | $7.75 | 281500 |
| 2021-09-17 | 8.09 | $7.97 | 247949 |
| 2021-09-16 | 8.11 | $8.07 | 90002 |
| 2021-09-15 | 8.11 | $8.14 | 186305 |
| 2021-09-14 | 8.10 | $8.08 | 200403 |
| 2021-09-13 | 8.09 | $8.13 | 244500 |
| 2021-09-10 | 8.07 | $8.15 | 120800 |
| 2021-09-09 | 8.05 | $8.15 | 139600 |
| 2021-09-08 | 8.02 | $8.13 | 147829 |
| 2021-09-07 | 7.99 | $8.13 | 340640 |
| 2021-09-03 | 7.96 | $8.08 | 213300 |
| 2021-09-02 | 7.93 | $8.00 | 290800 |
| 2021-09-01 | 7.91 | $8.06 | 303434 |
| 2021-08-31 | 7.87 | $7.86 | 188610 |
| 2021-08-30 | 7.88 | $7.85 | 130313 |
| 2021-08-27 | 7.88 | $7.82 | 188800 |
| 2021-08-26 | 7.89 | $7.85 | 163340 |
| 2021-08-25 | 7.90 | $7.94 | 246840 |
| 2021-08-24 | 7.89 | $7.91 | 119200 |
| 2021-08-23 | 7.88 | $7.85 | 115900 |
| 2021-08-20 | 7.89 | $7.81 | 217349 |
| 2021-08-19 | 7.91 | $7.71 | 392305 |
| 2021-08-18 | 7.94 | $7.96 | 197400 |
| 2021-08-17 | 7.94 | $7.91 | 303400 |
| 2021-08-16 | 7.94 | $7.97 | 298303 |
| 2021-08-13 | 7.93 | $7.99 | 304400 |
| 2021-08-12 | 7.91 | $8.05 | 317635 |
| 2021-08-11 | 7.87 | $7.99 | 353500 |
| 2021-08-10 | 7.85 | $7.94 | 198738 |
| 2021-08-09 | 7.83 | $7.89 | 106425 |
| 2021-08-06 | 7.81 | $7.95 | 195737 |
| 2021-08-05 | 7.79 | $7.90 | 224110 |
| 2021-08-04 | 7.77 | $7.91 | 284034 |
| 2021-08-03 | 7.74 | $7.88 | 203100 |
| 2021-08-02 | 7.71 | $7.83 | 173500 |
| 2021-07-30 | 7.70 | $7.81 | 80600 |
| 2021-07-29 | 7.68 | $7.81 | 95946 |
| 2021-07-28 | 7.66 | $7.75 | 130100 |
| 2021-07-27 | 7.66 | $7.72 | 203200 |
| 2021-07-26 | 7.65 | $7.72 | 120300 |
| 2021-07-23 | 7.65 | $7.72 | 179400 |
| 2021-07-22 | 7.65 | $7.67 | 140336 |
| 2021-07-21 | 7.66 | $7.65 | 159010 |
| 2021-07-20 | 7.68 | $7.57 | 130832 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.85
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.37
Average
5.82
Maximum
8.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.85 | $6.80 | 66400 |
| 2026-07-16 | 6.84 | $6.82 | 115228 |
| 2026-07-15 | 6.83 | $6.82 | 102749 |
| 2026-07-14 | 6.81 | $6.76 | 83300 |
| 2026-07-13 | 6.81 | $6.76 | 87500 |
| 2026-07-10 | 6.80 | $6.78 | 114825 |
| 2026-07-09 | 6.78 | $6.80 | 147439 |
| 2026-07-08 | 6.76 | $6.69 | 110300 |
| 2026-07-07 | 6.75 | $6.71 | 174739 |
| 2026-07-06 | 6.74 | $6.76 | 70506 |
| 2026-07-02 | 6.71 | $6.74 | 68700 |
| 2026-07-01 | 6.68 | $6.70 | 106522 |
| 2026-06-30 | 6.65 | $6.74 | 355338 |
| 2026-06-29 | 6.60 | $6.68 | 207101 |
| 2026-06-26 | 6.56 | $6.57 | 100300 |
| 2026-06-25 | 6.54 | $6.55 | 91900 |
| 2026-06-24 | 6.53 | $6.49 | 89900 |
| 2026-06-23 | 6.53 | $6.45 | 155300 |
| 2026-06-22 | 6.54 | $6.57 | 111048 |
| 2026-06-18 | 6.51 | $6.57 | 142296 |
| 2026-06-17 | 6.48 | $6.52 | 182234 |
| 2026-06-16 | 6.45 | $6.58 | 150924 |
| 2026-06-15 | 6.40 | $6.51 | 139300 |
| 2026-06-12 | 6.36 | $6.46 | 89325 |
| 2026-06-11 | 6.33 | $6.39 | 114122 |
| 2026-06-10 | 6.31 | $6.28 | 64421 |
| 2026-06-09 | 6.32 | $6.30 | 124522 |
| 2026-06-08 | 6.33 | $6.35 | 129500 |
| 2026-06-05 | 6.33 | $6.29 | 115727 |
| 2026-06-04 | 6.35 | $6.32 | 88700 |
| 2026-06-03 | 6.36 | $6.37 | 146743 |
| 2026-06-02 | 6.36 | $6.37 | 113803 |
| 2026-06-01 | 6.35 | $6.38 | 135500 |
| 2026-05-29 | 6.34 | $6.44 | 189114 |
| 2026-05-28 | 6.32 | $6.44 | 146221 |
| 2026-05-27 | 6.28 | $6.37 | 180935 |
| 2026-05-26 | 6.26 | $6.36 | 195528 |
| 2026-05-22 | 6.25 | $6.25 | 181736 |
| 2026-05-21 | 6.26 | $6.22 | 258249 |
| 2026-05-20 | 6.29 | $6.28 | 150229 |
| 2026-05-19 | 6.30 | $6.17 | 204200 |
| 2026-05-18 | 6.36 | $6.24 | 148326 |
| 2026-05-15 | 6.40 | $6.26 | 259120 |
| 2026-05-14 | 6.45 | $6.46 | 136616 |
| 2026-05-13 | 6.44 | $6.46 | 148834 |
| 2026-05-12 | 6.44 | $6.39 | 139918 |
| 2026-05-11 | 6.45 | $6.40 | 116922 |
| 2026-05-08 | 6.46 | $6.44 | 150747 |
| 2026-05-07 | 6.47 | $6.40 | 184300 |
| 2026-05-06 | 6.48 | $6.45 | 139500 |
| 2026-05-05 | 6.49 | $6.37 | 108800 |
| 2026-05-04 | 6.52 | $6.39 | 138400 |
| 2026-05-01 | 6.55 | $6.48 | 121326 |
| 2026-04-30 | 6.55 | $6.47 | 140100 |
| 2026-04-29 | 6.56 | $6.42 | 129032 |
| 2026-04-28 | 6.59 | $6.42 | 128542 |
| 2026-04-27 | 6.61 | $6.55 | 94900 |
| 2026-04-24 | 6.61 | $6.48 | 113121 |
| 2026-04-23 | 6.62 | $6.45 | 134000 |
| 2026-04-22 | 6.64 | $6.59 | 58006 |
| 2026-04-21 | 6.62 | $6.53 | 230538 |
| 2026-04-20 | 6.61 | $6.68 | 113429 |
| 2026-04-17 | 6.56 | $6.67 | 159358 |
| 2026-04-16 | 6.49 | $6.63 | 191100 |
| 2026-04-15 | 6.41 | $6.57 | 165849 |
| 2026-04-14 | 6.34 | $6.58 | 178500 |
| 2026-04-13 | 6.25 | $6.50 | 131519 |
| 2026-04-10 | 6.16 | $6.40 | 147024 |
| 2026-04-09 | 6.09 | $6.38 | 168621 |
| 2026-04-08 | 6.00 | $6.28 | 234520 |
| 2026-04-07 | 5.94 | $6.10 | 203027 |
| 2026-04-06 | 5.92 | $6.02 | 106244 |
| 2026-04-02 | 5.92 | $6.05 | 248400 |
| 2026-04-01 | 5.92 | $6.10 | 167738 |
| 2026-03-31 | 5.90 | $6.01 | 390109 |
| 2026-03-30 | 5.91 | $5.90 | 311138 |
| 2026-03-27 | 5.97 | $5.89 | 331910 |
| 2026-03-26 | 6.04 | $6.05 | 228000 |
| 2026-03-25 | 6.08 | $6.17 | 190000 |
| 2026-03-24 | 6.09 | $6.12 | 390728 |
| 2026-03-23 | 6.13 | $6.17 | 156900 |
| 2026-03-20 | 6.16 | $6.12 | 321313 |
| 2026-03-19 | 6.22 | $6.22 | 344900 |
| 2026-03-18 | 6.26 | $6.31 | 148538 |
| 2026-03-17 | 6.29 | $6.36 | 92600 |
| 2026-03-16 | 6.30 | $6.38 | 133400 |
| 2026-03-13 | 6.32 | $6.29 | 200328 |
| 2026-03-12 | 6.37 | $6.38 | 139602 |
| 2026-03-11 | 6.41 | $6.41 | 216354 |
| 2026-03-10 | 6.45 | $6.38 | 289100 |
| 2026-03-09 | 6.51 | $6.30 | 520614 |
| 2026-03-06 | 6.61 | $6.39 | 309500 |
| 2026-03-05 | 6.71 | $6.47 | 404800 |
| 2026-03-04 | 6.80 | $6.62 | 221100 |
| 2026-03-03 | 6.86 | $6.71 | 407912 |
| 2026-03-02 | 6.91 | $6.90 | 193520 |
| 2026-02-27 | 6.91 | $6.90 | 193147 |
| 2026-02-26 | 6.91 | $6.86 | 115312 |
| 2026-02-25 | 6.92 | $6.87 | 178603 |
| 2026-02-24 | 6.93 | $6.83 | 202166 |
| 2026-02-23 | 6.95 | $6.83 | 190379 |
| 2026-02-20 | 6.98 | $6.88 | 139900 |
| 2026-02-19 | 7.00 | $6.90 | 398500 |
| 2026-02-18 | 7.01 | $6.93 | 174913 |
| 2026-02-17 | 7.01 | $6.96 | 293400 |
| 2026-02-13 | 7.00 | $6.99 | 241717 |
| 2026-02-12 | 6.98 | $6.99 | 269500 |
| 2026-02-11 | 6.95 | $6.95 | 224800 |
| 2026-02-10 | 6.93 | $6.97 | 316600 |
| 2026-02-09 | 6.90 | $6.95 | 249630 |
| 2026-02-06 | 6.86 | $6.92 | 273200 |
| 2026-02-05 | 6.81 | $6.87 | 391903 |
| 2026-02-04 | 6.78 | $6.85 | 741569 |
| 2026-02-03 | 6.74 | $6.77 | 226300 |
| 2026-02-02 | 6.72 | $6.70 | 250619 |
| 2026-01-30 | 6.72 | $6.74 | 357317 |
| 2026-01-29 | 6.70 | $6.74 | 382050 |
| 2026-01-28 | 6.67 | $6.69 | 313133 |
| 2026-01-27 | 6.66 | $6.65 | 408000 |
| 2026-01-26 | 6.65 | $6.61 | 219100 |
| 2026-01-23 | 6.65 | $6.59 | 273400 |
| 2026-01-22 | 6.66 | $6.65 | 322705 |
| 2026-01-21 | 6.66 | $6.61 | 286500 |
| 2026-01-20 | 6.66 | $6.60 | 350200 |
| 2026-01-16 | 6.67 | $6.65 | 205811 |
| 2026-01-15 | 6.65 | $6.66 | 206142 |
| 2026-01-14 | 6.64 | $6.66 | 174600 |
| 2026-01-13 | 6.62 | $6.64 | 186514 |
| 2026-01-12 | 6.59 | $6.63 | 163348 |
| 2026-01-09 | 6.57 | $6.63 | 131621 |
| 2026-01-08 | 6.54 | $6.56 | 202724 |
| 2026-01-07 | 6.53 | $6.64 | 280700 |
| 2026-01-06 | 6.48 | $6.61 | 274652 |
| 2026-01-05 | 6.44 | $6.50 | 195548 |
| 2026-01-02 | 6.42 | $6.52 | 427600 |
| 2025-12-31 | 6.39 | $6.45 | 267333 |
| 2025-12-30 | 6.38 | $6.55 | 322742 |
| 2025-12-29 | 6.33 | $6.33 | 141248 |
| 2025-12-26 | 6.34 | $6.40 | 86011 |
| 2025-12-24 | 6.34 | $6.37 | 74300 |
| 2025-12-23 | 6.34 | $6.31 | 126100 |
| 2025-12-22 | 6.36 | $6.28 | 293200 |
| 2025-12-19 | 6.40 | $6.30 | 196000 |
| 2025-12-18 | 6.45 | $6.35 | 133231 |
| 2025-12-17 | 6.48 | $6.32 | 262400 |
| 2025-12-16 | 6.53 | $6.37 | 240018 |
| 2025-12-15 | 6.58 | $6.36 | 208828 |
| 2025-12-12 | 6.64 | $6.64 | 143518 |
| 2025-12-11 | 6.62 | $6.60 | 240600 |
| 2025-12-10 | 6.61 | $6.60 | 151500 |
| 2025-12-09 | 6.60 | $6.56 | 154030 |
| 2025-12-08 | 6.59 | $6.64 | 275800 |
| 2025-12-05 | 6.56 | $6.64 | 176340 |
| 2025-12-04 | 6.52 | $6.62 | 264500 |
| 2025-12-03 | 6.48 | $6.58 | 223400 |
| 2025-12-02 | 6.44 | $6.52 | 156600 |
| 2025-12-01 | 6.40 | $6.48 | 294200 |
| 2025-11-28 | 6.38 | $6.47 | 150600 |
| 2025-11-26 | 6.35 | $6.40 | 126600 |
| 2025-11-25 | 6.34 | $6.35 | 127334 |
| 2025-11-24 | 6.34 | $6.27 | 217007 |
| 2025-11-21 | 6.36 | $6.32 | 142046 |
| 2025-11-20 | 6.37 | $6.30 | 119515 |
| 2025-11-19 | 6.40 | $6.35 | 189500 |
| 2025-11-18 | 6.41 | $6.36 | 271514 |
| 2025-11-17 | 6.42 | $6.38 | 235600 |
| 2025-11-14 | 6.43 | $6.40 | 201644 |
| 2025-11-13 | 6.43 | $6.45 | 272700 |
| 2025-11-12 | 6.42 | $6.48 | 199002 |
| 2025-11-11 | 6.39 | $6.42 | 149607 |
| 2025-11-10 | 6.38 | $6.39 | 217400 |
| 2025-11-07 | 6.37 | $6.28 | 207100 |
| 2025-11-06 | 6.40 | $6.31 | 215655 |
| 2025-11-05 | 6.42 | $6.28 | 248759 |
| 2025-11-04 | 6.45 | $6.38 | 221521 |
| 2025-11-03 | 6.46 | $6.47 | 265600 |
| 2025-10-31 | 6.44 | $6.46 | 175440 |
| 2025-10-30 | 6.42 | $6.49 | 221720 |
| 2025-10-29 | 6.38 | $6.49 | 232823 |
| 2025-10-28 | 6.33 | $6.49 | 341900 |
| 2025-10-27 | 6.27 | $6.41 | 194600 |
| 2025-10-24 | 6.23 | $6.29 | 276911 |
| 2025-10-23 | 6.21 | $6.22 | 110100 |
| 2025-10-22 | 6.21 | $6.23 | 135800 |
| 2025-10-21 | 6.21 | $6.23 | 151343 |
| 2025-10-20 | 6.21 | $6.19 | 201348 |
| 2025-10-17 | 6.22 | $6.18 | 201000 |
| 2025-10-16 | 6.23 | $6.24 | 313900 |
| 2025-10-15 | 6.23 | $6.24 | 186200 |
| 2025-10-14 | 6.23 | $6.21 | 100314 |
| 2025-10-13 | 6.24 | $6.23 | 189800 |
| 2025-10-10 | 6.25 | $6.25 | 221832 |
| 2025-10-09 | 6.25 | $6.33 | 274900 |
| 2025-10-08 | 6.22 | $6.29 | 269720 |
| 2025-10-07 | 6.20 | $6.24 | 340400 |
| 2025-10-06 | 6.20 | $6.20 | 229000 |
| 2025-10-03 | 6.20 | $6.16 | 225318 |
| 2025-10-02 | 6.22 | $6.22 | 288029 |
| 2025-10-01 | 6.22 | $6.23 | 212139 |
| 2025-09-30 | 6.23 | $6.20 | 385243 |
| 2025-09-29 | 6.24 | $6.19 | 256530 |
| 2025-09-26 | 6.25 | $6.09 | 328500 |
| 2025-09-25 | 6.31 | $6.13 | 439318 |
| 2025-09-24 | 6.36 | $6.24 | 242800 |
| 2025-09-23 | 6.38 | $6.26 | 201600 |
| 2025-09-22 | 6.41 | $6.34 | 187101 |
| 2025-09-19 | 6.41 | $6.40 | 192300 |
| 2025-09-18 | 6.39 | $6.36 | 239200 |
| 2025-09-17 | 6.38 | $6.44 | 428037 |
| 2025-09-16 | 6.34 | $6.49 | 407027 |
| 2025-09-15 | 6.28 | $6.32 | 207108 |
| 2025-09-12 | 6.25 | $6.23 | 243600 |
| 2025-09-11 | 6.25 | $6.18 | 651490 |
| 2025-09-10 | 6.25 | $6.28 | 132624 |
| 2025-09-09 | 6.23 | $6.29 | 155323 |
| 2025-09-08 | 6.20 | $6.25 | 182618 |
| 2025-09-05 | 6.17 | $6.22 | 204904 |
| 2025-09-04 | 6.15 | $6.16 | 123300 |
| 2025-09-03 | 6.13 | $6.14 | 138531 |
| 2025-09-02 | 6.12 | $6.10 | 148400 |
| 2025-08-29 | 6.13 | $6.16 | 146527 |
| 2025-08-28 | 6.11 | $6.15 | 186500 |
| 2025-08-27 | 6.09 | $6.15 | 174900 |
| 2025-08-26 | 6.06 | $6.15 | 164743 |
| 2025-08-25 | 6.03 | $6.07 | 130500 |
| 2025-08-22 | 6.02 | $6.03 | 141100 |
| 2025-08-21 | 6.02 | $5.98 | 246100 |
| 2025-08-20 | 6.04 | $5.98 | 204600 |
| 2025-08-19 | 6.06 | $6.05 | 162100 |
| 2025-08-18 | 6.06 | $6.04 | 183500 |
| 2025-08-15 | 6.06 | $6.07 | 214034 |
| 2025-08-14 | 6.05 | $6.05 | 150801 |
| 2025-08-13 | 6.05 | $6.10 | 198928 |
| 2025-08-12 | 6.03 | $6.07 | 214801 |
| 2025-08-11 | 6.01 | $6.07 | 176600 |
| 2025-08-08 | 5.99 | $6.06 | 114200 |
| 2025-08-07 | 5.98 | $6.06 | 142428 |
| 2025-08-06 | 5.95 | $5.98 | 223208 |
| 2025-08-05 | 5.95 | $5.99 | 93913 |
| 2025-08-04 | 5.94 | $5.99 | 165390 |
| 2025-08-01 | 5.94 | $5.94 | 180800 |
| 2025-07-31 | 5.94 | $5.96 | 125140 |
| 2025-07-30 | 5.94 | $5.98 | 157439 |
| 2025-07-29 | 5.94 | $5.95 | 221900 |
| 2025-07-28 | 5.95 | $5.94 | 245700 |
| 2025-07-25 | 5.96 | $5.95 | 172335 |
| 2025-07-24 | 5.97 | $5.92 | 307500 |
| 2025-07-23 | 5.99 | $5.94 | 159406 |
| 2025-07-22 | 6.01 | $5.95 | 107700 |
| 2025-07-21 | 6.03 | $5.91 | 211206 |
| 2025-07-18 | 6.07 | $5.85 | 472843 |
| 2025-07-17 | 6.13 | $6.09 | 165000 |
| 2025-07-16 | 6.13 | $6.09 | 159600 |
| 2025-07-15 | 6.13 | $6.04 | 248526 |
| 2025-07-14 | 6.14 | $6.12 | 394435 |
| 2025-07-11 | 6.13 | $6.11 | 90735 |
| 2025-07-10 | 6.11 | $6.06 | 206600 |
| 2025-07-09 | 6.11 | $6.06 | 144700 |
| 2025-07-08 | 6.10 | $6.01 | 226200 |
| 2025-07-07 | 6.11 | $6.05 | 174800 |
| 2025-07-03 | 6.11 | $6.15 | 73128 |
| 2025-07-02 | 6.07 | $6.18 | 264700 |
| 2025-07-01 | 6.01 | $6.13 | 311200 |
| 2025-06-30 | 5.95 | $6.00 | 382000 |
| 2025-06-27 | 5.92 | $5.94 | 176609 |
| 2025-06-26 | 5.90 | $5.92 | 143221 |
| 2025-06-25 | 5.87 | $5.84 | 121502 |
| 2025-06-24 | 5.87 | $5.82 | 110700 |
| 2025-06-23 | 5.87 | $5.80 | 70100 |
| 2025-06-20 | 5.88 | $5.86 | 123000 |
| 2025-06-18 | 5.87 | $5.80 | 134930 |
| 2025-06-17 | 5.88 | $5.79 | 208130 |
| 2025-06-16 | 5.88 | $5.84 | 191500 |
| 2025-06-13 | 5.87 | $5.84 | 68512 |
| 2025-06-12 | 5.86 | $5.88 | 121551 |
| 2025-06-11 | 5.83 | $5.83 | 133100 |
| 2025-06-10 | 5.80 | $5.83 | 295900 |
| 2025-06-09 | 5.77 | $5.79 | 111047 |
| 2025-06-06 | 5.75 | $5.75 | 111400 |
| 2025-06-05 | 5.73 | $5.73 | 228100 |
| 2025-06-04 | 5.70 | $5.71 | 124300 |
| 2025-06-03 | 5.68 | $5.69 | 100400 |
| 2025-06-02 | 5.66 | $5.65 | 171845 |
| 2025-05-30 | 5.65 | $5.64 | 119298 |
| 2025-05-29 | 5.63 | $5.63 | 107100 |
| 2025-05-28 | 5.61 | $5.59 | 147176 |
| 2025-05-27 | 5.60 | $5.64 | 286044 |
| 2025-05-23 | 5.57 | $5.56 | 123700 |
| 2025-05-22 | 5.56 | $5.50 | 138400 |
| 2025-05-21 | 5.56 | $5.50 | 126527 |
| 2025-05-20 | 5.57 | $5.52 | 103500 |
| 2025-05-19 | 5.56 | $5.52 | 216300 |
| 2025-05-16 | 5.55 | $5.58 | 198927 |
| 2025-05-15 | 5.52 | $5.57 | 197400 |
| 2025-05-14 | 5.49 | $5.52 | 153114 |
| 2025-05-13 | 5.46 | $5.50 | 154400 |
| 2025-05-12 | 5.44 | $5.43 | 163202 |
| 2025-05-09 | 5.42 | $5.40 | 108200 |
| 2025-05-08 | 5.42 | $5.34 | 748041 |
| 2025-05-07 | 5.43 | $5.38 | 202035 |
| 2025-05-06 | 5.43 | $5.38 | 108122 |
| 2025-05-05 | 5.43 | $5.41 | 138710 |
| 2025-05-02 | 5.42 | $5.45 | 106829 |
| 2025-05-01 | 5.39 | $5.44 | 121000 |
| 2025-04-30 | 5.35 | $5.42 | 173903 |
| 2025-04-29 | 5.32 | $5.44 | 153800 |
| 2025-04-28 | 5.27 | $5.38 | 89929 |
| 2025-04-25 | 5.23 | $5.38 | 110747 |
| 2025-04-24 | 5.18 | $5.34 | 197900 |
| 2025-04-23 | 5.13 | $5.38 | 239750 |
| 2025-04-22 | 5.06 | $5.23 | 186200 |
| 2025-04-21 | 5.03 | $5.14 | 216800 |
| 2025-04-17 | 5.01 | $5.13 | 123124 |
| 2025-04-16 | 5.00 | $5.12 | 207300 |
| 2025-04-15 | 5.00 | $5.19 | 260300 |
| 2025-04-14 | 4.97 | $5.02 | 265300 |
| 2025-04-11 | 4.99 | $4.97 | 211200 |
| 2025-04-10 | 5.03 | $4.91 | 285800 |
| 2025-04-09 | 5.10 | $5.08 | 602603 |
| 2025-04-08 | 5.14 | $4.95 | 273200 |
| 2025-04-07 | 5.23 | $4.97 | 334219 |
| 2025-04-04 | 5.33 | $5.09 | 446500 |
| 2025-04-03 | 5.42 | $5.39 | 199000 |
| 2025-04-02 | 5.44 | $5.47 | 139300 |
| 2025-04-01 | 5.43 | $5.45 | 141300 |
| 2025-03-31 | 5.43 | $5.38 | 209620 |
| 2025-03-28 | 5.44 | $5.40 | 203204 |
| 2025-03-27 | 5.46 | $5.42 | 132146 |
| 2025-03-26 | 5.47 | $5.39 | 234800 |
| 2025-03-25 | 5.50 | $5.47 | 177917 |
| 2025-03-24 | 5.50 | $5.45 | 163400 |
| 2025-03-21 | 5.51 | $5.47 | 121112 |
| 2025-03-20 | 5.52 | $5.49 | 145900 |
| 2025-03-19 | 5.52 | $5.57 | 251643 |
| 2025-03-18 | 5.50 | $5.51 | 117048 |
| 2025-03-17 | 5.49 | $5.50 | 326600 |
| 2025-03-14 | 5.47 | $5.49 | 126432 |
| 2025-03-13 | 5.46 | $5.49 | 171922 |
| 2025-03-12 | 5.45 | $5.49 | 96220 |
| 2025-03-11 | 5.43 | $5.45 | 188839 |
| 2025-03-10 | 5.43 | $5.44 | 272500 |
| 2025-03-07 | 5.42 | $5.44 | 90300 |
| 2025-03-06 | 5.41 | $5.44 | 87817 |
| 2025-03-05 | 5.40 | $5.44 | 218550 |
| 2025-03-04 | 5.39 | $5.36 | 141000 |
| 2025-03-03 | 5.40 | $5.37 | 163700 |
| 2025-02-28 | 5.41 | $5.36 | 162909 |
| 2025-02-27 | 5.42 | $5.36 | 241900 |
| 2025-02-26 | 5.44 | $5.42 | 193000 |
| 2025-02-25 | 5.44 | $5.39 | 253039 |
| 2025-02-24 | 5.44 | $5.43 | 107800 |
| 2025-02-21 | 5.44 | $5.43 | 50400 |
| 2025-02-20 | 5.44 | $5.45 | 132502 |
| 2025-02-19 | 5.43 | $5.43 | 351100 |
| 2025-02-18 | 5.42 | $5.39 | 160400 |
| 2025-02-14 | 5.42 | $5.42 | 246238 |
| 2025-02-13 | 5.42 | $5.36 | 151537 |
| 2025-02-12 | 5.43 | $5.33 | 234000 |
| 2025-02-11 | 5.45 | $5.36 | 129800 |
| 2025-02-10 | 5.46 | $5.37 | 181718 |
| 2025-02-07 | 5.48 | $5.42 | 248300 |
| 2025-02-06 | 5.48 | $5.43 | 165300 |
| 2025-02-05 | 5.47 | $5.44 | 147733 |
| 2025-02-04 | 5.46 | $5.41 | 139704 |
| 2025-02-03 | 5.46 | $5.41 | 194841 |
| 2025-01-31 | 5.45 | $5.48 | 136200 |
| 2025-01-30 | 5.42 | $5.48 | 139600 |
| 2025-01-29 | 5.38 | $5.41 | 108400 |
| 2025-01-28 | 5.36 | $5.40 | 159500 |
| 2025-01-27 | 5.33 | $5.41 | 216143 |
| 2025-01-24 | 5.29 | $5.35 | 197300 |
| 2025-01-23 | 5.26 | $5.31 | 207000 |
| 2025-01-22 | 5.23 | $5.27 | 107600 |
| 2025-01-21 | 5.22 | $5.23 | 164300 |
| 2025-01-17 | 5.21 | $5.22 | 118405 |
| 2025-01-16 | 5.20 | $5.25 | 156500 |
| 2025-01-15 | 5.18 | $5.26 | 121400 |
| 2025-01-14 | 5.16 | $5.18 | 189331 |
| 2025-01-13 | 5.16 | $5.15 | 172100 |
| 2025-01-10 | 5.16 | $5.20 | 96905 |
| 2025-01-08 | 5.15 | $5.20 | 193500 |
| 2025-01-07 | 5.14 | $5.18 | 137800 |
| 2025-01-06 | 5.14 | $5.23 | 231800 |
| 2025-01-03 | 5.12 | $5.20 | 102115 |
| 2025-01-02 | 5.11 | $5.15 | 115609 |
| 2024-12-31 | 5.10 | $5.13 | 327400 |
| 2024-12-30 | 5.11 | $5.09 | 210936 |
| 2024-12-27 | 5.14 | $5.13 | 135621 |
| 2024-12-26 | 5.15 | $5.16 | 161300 |
| 2024-12-24 | 5.16 | $5.14 | 129800 |
| 2024-12-23 | 5.18 | $5.17 | 237100 |
| 2024-12-20 | 5.20 | $5.21 | 142806 |
| 2024-12-19 | 5.21 | $5.13 | 262814 |
| 2024-12-18 | 5.25 | $5.15 | 255500 |
| 2024-12-17 | 5.30 | $5.20 | 194716 |
| 2024-12-16 | 5.33 | $5.25 | 216600 |
| 2024-12-13 | 5.36 | $5.32 | 142432 |
| 2024-12-12 | 5.37 | $5.34 | 201445 |
| 2024-12-11 | 5.38 | $5.43 | 104340 |
| 2024-12-10 | 5.37 | $5.39 | 104119 |
| 2024-12-09 | 5.36 | $5.38 | 68422 |
| 2024-12-06 | 5.36 | $5.39 | 96802 |
| 2024-12-05 | 5.35 | $5.39 | 106013 |
| 2024-12-04 | 5.34 | $5.38 | 122534 |
| 2024-12-03 | 5.33 | $5.38 | 132400 |
| 2024-12-02 | 5.33 | $5.37 | 214400 |
| 2024-11-29 | 5.32 | $5.37 | 126400 |
| 2024-11-27 | 5.32 | $5.37 | 193304 |
| 2024-11-26 | 5.31 | $5.34 | 164207 |
| 2024-11-25 | 5.31 | $5.39 | 155400 |
| 2024-11-22 | 5.30 | $5.32 | 144600 |
| 2024-11-21 | 5.31 | $5.31 | 151143 |
| 2024-11-20 | 5.33 | $5.36 | 102200 |
| 2024-11-19 | 5.34 | $5.37 | 71300 |
| 2024-11-18 | 5.34 | $5.35 | 105400 |
| 2024-11-15 | 5.36 | $5.34 | 132338 |
| 2024-11-14 | 5.38 | $5.35 | 98526 |
| 2024-11-13 | 5.41 | $5.33 | 208754 |
| 2024-11-12 | 5.45 | $5.42 | 153020 |
| 2024-11-11 | 5.47 | $5.55 | 133816 |
| 2024-11-08 | 5.45 | $5.62 | 162120 |
| 2024-11-07 | 5.42 | $5.58 | 163700 |
| 2024-11-06 | 5.38 | $5.45 | 145800 |
| 2024-11-05 | 5.39 | $5.47 | 128829 |
| 2024-11-04 | 5.38 | $5.38 | 152914 |
| 2024-11-01 | 5.41 | $5.44 | 152700 |
| 2024-10-31 | 5.43 | $5.46 | 159208 |
| 2024-10-30 | 5.45 | $5.49 | 138400 |
| 2024-10-29 | 5.46 | $5.43 | 150800 |
| 2024-10-28 | 5.50 | $5.47 | 119332 |
| 2024-10-25 | 5.54 | $5.57 | 69100 |
| 2024-10-24 | 5.55 | $5.49 | 224800 |
| 2024-10-23 | 5.59 | $5.52 | 132700 |
| 2024-10-22 | 5.64 | $5.54 | 178235 |
| 2024-10-21 | 5.69 | $5.63 | 104200 |
| 2024-10-18 | 5.72 | $5.60 | 104800 |
| 2024-10-17 | 5.76 | $5.65 | 144339 |
| 2024-10-16 | 5.81 | $5.78 | 172714 |
| 2024-10-15 | 5.82 | $5.80 | 165000 |
| 2024-10-14 | 5.82 | $5.81 | 56901 |
| 2024-10-11 | 5.83 | $5.82 | 88244 |
| 2024-10-10 | 5.83 | $5.83 | 72406 |
| 2024-10-09 | 5.83 | $5.78 | 77003 |
| 2024-10-08 | 5.84 | $5.83 | 242208 |
| 2024-10-07 | 5.84 | $5.74 | 222400 |
| 2024-10-04 | 5.87 | $5.81 | 80003 |
| 2024-10-03 | 5.89 | $5.86 | 94800 |
| 2024-10-02 | 5.88 | $5.88 | 59800 |
| 2024-10-01 | 5.88 | $5.89 | 123143 |
| 2024-09-30 | 5.86 | $5.83 | 233910 |
| 2024-09-27 | 5.86 | $5.82 | 99700 |
| 2024-09-26 | 5.86 | $5.80 | 168926 |
| 2024-09-25 | 5.87 | $5.79 | 133600 |
| 2024-09-24 | 5.88 | $5.81 | 139900 |
| 2024-09-23 | 5.89 | $5.84 | 109900 |
| 2024-09-20 | 5.88 | $5.92 | 46700 |
| 2024-09-19 | 5.85 | $5.88 | 184500 |
| 2024-09-18 | 5.82 | $5.88 | 134406 |
| 2024-09-17 | 5.79 | $5.91 | 119200 |
| 2024-09-16 | 5.74 | $5.81 | 170718 |
| 2024-09-13 | 5.71 | $5.74 | 138033 |
| 2024-09-12 | 5.69 | $5.70 | 52700 |
| 2024-09-11 | 5.68 | $5.65 | 52900 |
| 2024-09-10 | 5.68 | $5.62 | 112244 |
| 2024-09-09 | 5.69 | $5.65 | 77045 |
| 2024-09-06 | 5.70 | $5.68 | 91945 |
| 2024-09-05 | 5.69 | $5.66 | 123118 |
| 2024-09-04 | 5.69 | $5.61 | 144841 |
| 2024-09-03 | 5.71 | $5.70 | 139432 |
| 2024-08-30 | 5.69 | $5.75 | 150800 |
| 2024-08-29 | 5.66 | $5.69 | 117404 |
| 2024-08-28 | 5.64 | $5.62 | 107302 |
| 2024-08-27 | 5.64 | $5.68 | 100948 |
| 2024-08-26 | 5.62 | $5.65 | 144600 |
| 2024-08-23 | 5.60 | $5.61 | 236424 |
| 2024-08-22 | 5.58 | $5.56 | 106808 |
| 2024-08-21 | 5.58 | $5.64 | 110325 |
| 2024-08-20 | 5.56 | $5.60 | 107237 |
| 2024-08-19 | 5.54 | $5.54 | 139431 |
| 2024-08-16 | 5.53 | $5.50 | 168123 |
| 2024-08-15 | 5.54 | $5.55 | 224200 |
| 2024-08-14 | 5.53 | $5.63 | 108821 |
| 2024-08-13 | 5.50 | $5.57 | 64000 |
| 2024-08-12 | 5.47 | $5.55 | 115221 |
| 2024-08-09 | 5.45 | $5.51 | 103621 |
| 2024-08-08 | 5.44 | $5.36 | 104700 |
| 2024-08-07 | 5.46 | $5.42 | 131400 |
| 2024-08-06 | 5.48 | $5.40 | 207300 |
| 2024-08-05 | 5.51 | $5.36 | 242415 |
| 2024-08-02 | 5.55 | $5.51 | 117444 |
| 2024-08-01 | 5.55 | $5.55 | 143638 |
| 2024-07-31 | 5.55 | $5.60 | 52700 |
| 2024-07-30 | 5.52 | $5.54 | 91002 |
| 2024-07-29 | 5.51 | $5.53 | 127500 |
| 2024-07-26 | 5.50 | $5.44 | 69600 |
| 2024-07-25 | 5.51 | $5.50 | 69700 |
| 2024-07-24 | 5.51 | $5.44 | 80927 |
| 2024-07-23 | 5.52 | $5.50 | 69600 |
| 2024-07-22 | 5.52 | $5.43 | 86300 |
| 2024-07-19 | 5.54 | $5.40 | 93500 |
| 2024-07-18 | 5.57 | $5.51 | 81800 |
| 2024-07-17 | 5.58 | $5.60 | 112523 |
| 2024-07-16 | 5.55 | $5.67 | 160930 |
| 2024-07-15 | 5.50 | $5.57 | 71800 |
| 2024-07-12 | 5.46 | $5.59 | 152711 |
| 2024-07-11 | 5.41 | $5.54 | 157023 |
| 2024-07-10 | 5.36 | $5.42 | 110600 |
| 2024-07-09 | 5.34 | $5.39 | 111900 |
| 2024-07-08 | 5.33 | $5.36 | 77323 |
| 2024-07-05 | 5.32 | $5.37 | 73418 |
| 2024-07-03 | 5.31 | $5.37 | 84835 |
| 2024-07-02 | 5.30 | $5.32 | 107727 |
| 2024-07-01 | 5.30 | $5.34 | 97900 |
| 2024-06-28 | 5.30 | $5.33 | 166611 |
| 2024-06-27 | 5.30 | $5.35 | 105844 |
| 2024-06-26 | 5.29 | $5.29 | 72437 |
| 2024-06-25 | 5.30 | $5.26 | 161000 |
| 2024-06-24 | 5.32 | $5.31 | 51200 |
| 2024-06-21 | 5.34 | $5.30 | 77100 |
| 2024-06-20 | 5.36 | $5.37 | 91800 |
| 2024-06-18 | 5.36 | $5.35 | 99907 |
| 2024-06-17 | 5.37 | $5.36 | 77900 |
| 2024-06-14 | 5.38 | $5.36 | 80500 |
| 2024-06-13 | 5.39 | $5.40 | 93800 |
| 2024-06-12 | 5.39 | $5.40 | 53540 |
| 2024-06-11 | 5.39 | $5.38 | 83619 |
| 2024-06-10 | 5.39 | $5.34 | 92007 |
| 2024-06-07 | 5.41 | $5.39 | 84943 |
| 2024-06-06 | 5.42 | $5.37 | 89200 |
| 2024-06-05 | 5.44 | $5.45 | 69630 |
| 2024-06-04 | 5.44 | $5.42 | 86512 |
| 2024-06-03 | 5.44 | $5.41 | 148100 |
| 2024-05-31 | 5.45 | $5.44 | 60021 |
| 2024-05-30 | 5.45 | $5.39 | 76026 |
| 2024-05-29 | 5.46 | $5.35 | 56900 |
| 2024-05-28 | 5.50 | $5.38 | 95234 |
| 2024-05-24 | 5.52 | $5.44 | 50221 |
| 2024-05-23 | 5.54 | $5.42 | 81608 |
| 2024-05-22 | 5.56 | $5.53 | 53441 |
| 2024-05-21 | 5.55 | $5.60 | 255100 |
| 2024-05-20 | 5.52 | $5.50 | 59900 |
| 2024-05-17 | 5.51 | $5.47 | 52412 |
| 2024-05-16 | 5.51 | $5.52 | 56800 |
| 2024-05-15 | 5.49 | $5.55 | 110710 |
| 2024-05-14 | 5.45 | $5.48 | 89300 |
| 2024-05-13 | 5.42 | $5.42 | 123800 |
| 2024-05-10 | 5.41 | $5.41 | 110022 |
| 2024-05-09 | 5.40 | $5.50 | 69635 |
| 2024-05-08 | 5.36 | $5.38 | 60142 |
| 2024-05-07 | 5.34 | $5.42 | 70700 |
| 2024-05-06 | 5.31 | $5.44 | 133800 |
| 2024-05-03 | 5.27 | $5.38 | 125700 |
| 2024-05-02 | 5.23 | $5.31 | 95307 |
| 2024-05-01 | 5.21 | $5.31 | 105200 |
| 2024-04-30 | 5.19 | $5.25 | 153900 |
| 2024-04-29 | 5.18 | $5.26 | 48763 |
| 2024-04-26 | 5.16 | $5.22 | 68318 |
| 2024-04-25 | 5.15 | $5.17 | 127200 |
| 2024-04-24 | 5.16 | $5.20 | 136000 |
| 2024-04-23 | 5.17 | $5.22 | 103200 |
| 2024-04-22 | 5.17 | $5.17 | 47704 |
| 2024-04-19 | 5.18 | $5.15 | 62634 |
| 2024-04-18 | 5.21 | $5.17 | 118900 |
| 2024-04-17 | 5.24 | $5.15 | 258846 |
| 2024-04-16 | 5.28 | $5.11 | 398800 |
| 2024-04-15 | 5.34 | $5.18 | 240046 |
| 2024-04-12 | 5.39 | $5.27 | 163431 |
| 2024-04-11 | 5.43 | $5.37 | 74843 |
| 2024-04-10 | 5.44 | $5.43 | 116500 |
| 2024-04-09 | 5.43 | $5.53 | 198700 |
| 2024-04-08 | 5.40 | $5.45 | 146005 |
| 2024-04-05 | 5.37 | $5.36 | 141823 |
| 2024-04-04 | 5.38 | $5.36 | 91535 |
| 2024-04-03 | 5.38 | $5.36 | 107047 |
| 2024-04-02 | 5.38 | $5.34 | 127630 |
| 2024-04-01 | 5.38 | $5.38 | 98702 |
| 2024-03-28 | 5.38 | $5.43 | 166500 |
| 2024-03-27 | 5.35 | $5.40 | 86521 |
| 2024-03-26 | 5.34 | $5.36 | 49500 |
| 2024-03-25 | 5.33 | $5.32 | 237100 |
| 2024-03-22 | 5.33 | $5.34 | 120728 |
| 2024-03-21 | 5.32 | $5.33 | 189326 |
| 2024-03-20 | 5.31 | $5.28 | 105448 |
| 2024-03-19 | 5.32 | $5.28 | 124039 |
| 2024-03-18 | 5.33 | $5.26 | 73702 |
| 2024-03-15 | 5.35 | $5.31 | 135600 |
| 2024-03-14 | 5.35 | $5.35 | 52807 |
| 2024-03-13 | 5.35 | $5.37 | 66521 |
| 2024-03-12 | 5.33 | $5.34 | 114323 |
| 2024-03-11 | 5.32 | $5.35 | 72542 |
| 2024-03-08 | 5.31 | $5.36 | 163624 |
| 2024-03-07 | 5.29 | $5.34 | 88537 |
| 2024-03-06 | 5.27 | $5.29 | 142521 |
| 2024-03-05 | 5.26 | $5.28 | 143600 |
| 2024-03-04 | 5.25 | $5.27 | 96036 |
| 2024-03-01 | 5.24 | $5.24 | 311311 |
| 2024-02-29 | 5.24 | $5.26 | 241600 |
| 2024-02-28 | 5.24 | $5.24 | 98900 |
| 2024-02-27 | 5.23 | $5.21 | 124215 |
| 2024-02-26 | 5.24 | $5.21 | 85507 |
| 2024-02-23 | 5.25 | $5.22 | 126000 |
| 2024-02-22 | 5.26 | $5.22 | 118900 |
| 2024-02-21 | 5.27 | $5.23 | 87332 |
| 2024-02-20 | 5.27 | $5.22 | 119300 |
| 2024-02-16 | 5.28 | $5.22 | 88845 |
| 2024-02-15 | 5.30 | $5.34 | 151022 |
| 2024-02-14 | 5.27 | $5.29 | 171704 |
| 2024-02-13 | 5.26 | $5.25 | 103400 |
| 2024-02-12 | 5.25 | $5.33 | 140626 |
| 2024-02-09 | 5.22 | $5.26 | 119300 |
| 2024-02-08 | 5.20 | $5.23 | 77500 |
| 2024-02-07 | 5.19 | $5.24 | 94047 |
| 2024-02-06 | 5.17 | $5.18 | 354000 |
| 2024-02-05 | 5.17 | $5.19 | 150600 |
| 2024-02-02 | 5.16 | $5.18 | 96200 |
| 2024-02-01 | 5.15 | $5.21 | 181822 |
| 2024-01-31 | 5.13 | $5.14 | 191300 |
| 2024-01-30 | 5.13 | $5.13 | 159100 |
| 2024-01-29 | 5.13 | $5.15 | 122100 |
| 2024-01-26 | 5.13 | $5.13 | 113205 |
| 2024-01-25 | 5.13 | $5.16 | 92600 |
| 2024-01-24 | 5.13 | $5.17 | 221503 |
| 2024-01-23 | 5.12 | $5.10 | 166019 |
| 2024-01-22 | 5.12 | $5.09 | 134500 |
| 2024-01-19 | 5.14 | $5.08 | 152833 |
| 2024-01-18 | 5.16 | $5.09 | 100543 |
| 2024-01-17 | 5.18 | $5.14 | 132971 |
| 2024-01-16 | 5.18 | $5.20 | 161428 |
| 2024-01-12 | 5.17 | $5.25 | 108525 |
| 2024-01-11 | 5.14 | $5.20 | 133400 |
| 2024-01-10 | 5.12 | $5.15 | 191817 |
| 2024-01-09 | 5.12 | $5.11 | 91400 |
| 2024-01-08 | 5.12 | $5.12 | 122700 |
| 2024-01-05 | 5.12 | $5.10 | 114546 |
| 2024-01-04 | 5.12 | $5.07 | 137300 |
| 2024-01-03 | 5.13 | $5.08 | 147100 |
| 2024-01-02 | 5.15 | $5.11 | 226904 |
| 2023-12-29 | 5.15 | $5.10 | 288414 |
| 2023-12-28 | 5.16 | $5.16 | 176500 |
| 2023-12-27 | 5.15 | $5.17 | 237100 |
| 2023-12-26 | 5.14 | $5.11 | 279800 |
| 2023-12-22 | 5.14 | $5.09 | 227200 |
| 2023-12-21 | 5.15 | $5.04 | 224600 |
| 2023-12-20 | 5.17 | $5.07 | 219921 |
| 2023-12-19 | 5.19 | $5.14 | 120000 |
| 2023-12-18 | 5.18 | $5.13 | 161200 |
| 2023-12-15 | 5.18 | $5.13 | 161600 |
| 2023-12-14 | 5.18 | $5.23 | 220700 |
| 2023-12-13 | 5.14 | $5.10 | 278435 |
| 2023-12-12 | 5.13 | $5.06 | 127500 |
| 2023-12-11 | 5.13 | $5.07 | 123800 |
| 2023-12-08 | 5.12 | $5.08 | 155100 |
| 2023-12-07 | 5.11 | $5.15 | 273108 |
| 2023-12-06 | 5.08 | $5.03 | 231701 |
| 2023-12-05 | 5.07 | $5.03 | 301349 |
| 2023-12-04 | 5.05 | $5.04 | 244400 |
| 2023-12-01 | 5.03 | $5.03 | 207000 |
| 2023-11-30 | 5.01 | $4.98 | 164201 |
| 2023-11-29 | 4.99 | $4.96 | 186500 |
| 2023-11-28 | 4.97 | $4.88 | 131611 |
| 2023-11-27 | 4.98 | $4.91 | 137636 |
| 2023-11-24 | 4.97 | $4.95 | 48913 |
| 2023-11-22 | 4.95 | $4.90 | 124900 |
| 2023-11-21 | 4.94 | $4.92 | 157000 |
| 2023-11-20 | 4.91 | $4.91 | 220000 |
| 2023-11-17 | 4.89 | $4.87 | 117100 |
| 2023-11-16 | 4.86 | $4.87 | 225008 |
| 2023-11-15 | 4.84 | $4.89 | 152300 |
| 2023-11-14 | 4.79 | $4.82 | 418334 |
| 2023-11-13 | 4.76 | $4.66 | 228300 |
| 2023-11-10 | 4.77 | $4.72 | 168903 |
| 2023-11-09 | 4.76 | $4.72 | 117138 |
| 2023-11-08 | 4.75 | $4.84 | 137300 |
| 2023-11-07 | 4.69 | $4.80 | 138325 |
| 2023-11-06 | 4.64 | $4.75 | 235016 |
| 2023-11-03 | 4.59 | $4.75 | 246531 |
| 2023-11-02 | 4.53 | $4.68 | 237510 |
| 2023-11-01 | 4.47 | $4.64 | 184100 |
| 2023-10-31 | 4.42 | $4.54 | 205300 |
| 2023-10-30 | 4.39 | $4.47 | 143520 |
| 2023-10-27 | 4.37 | $4.44 | 182200 |
| 2023-10-26 | 4.37 | $4.39 | 100400 |
| 2023-10-25 | 4.37 | $4.37 | 228641 |
| 2023-10-24 | 4.39 | $4.41 | 347800 |
| 2023-10-23 | 4.40 | $4.40 | 151436 |
| 2023-10-20 | 4.42 | $4.39 | 294600 |
| 2023-10-19 | 4.45 | $4.40 | 297700 |
| 2023-10-18 | 4.48 | $4.46 | 153700 |
| 2023-10-17 | 4.50 | $4.51 | 241300 |
| 2023-10-16 | 4.51 | $4.54 | 110101 |
| 2023-10-13 | 4.51 | $4.58 | 133800 |
| 2023-10-12 | 4.50 | $4.60 | 96800 |
| 2023-10-11 | 4.49 | $4.65 | 163000 |
| 2023-10-10 | 4.46 | $4.56 | 181518 |
| 2023-10-09 | 4.45 | $4.52 | 118800 |
| 2023-10-06 | 4.46 | $4.49 | 120549 |
| 2023-10-05 | 4.47 | $4.47 | 118500 |
| 2023-10-04 | 4.51 | $4.51 | 277800 |
| 2023-10-03 | 4.54 | $4.54 | 126000 |
| 2023-10-02 | 4.56 | $4.59 | 246004 |
| 2023-09-29 | 4.58 | $4.61 | 219743 |
| 2023-09-28 | 4.60 | $4.58 | 310211 |
| 2023-09-27 | 4.64 | $4.59 | 346835 |
| 2023-09-26 | 4.69 | $4.58 | 424500 |
| 2023-09-25 | 4.74 | $4.67 | 414102 |
| 2023-09-22 | 4.79 | $4.70 | 370541 |
| 2023-09-21 | 4.83 | $4.73 | 190900 |
| 2023-09-20 | 4.88 | $4.80 | 428719 |
| 2023-09-19 | 4.92 | $4.85 | 459540 |
| 2023-09-18 | 4.95 | $4.95 | 80200 |
| 2023-09-15 | 4.95 | $4.91 | 76417 |
| 2023-09-14 | 4.97 | $4.95 | 114000 |
| 2023-09-13 | 4.98 | $4.95 | 138129 |
| 2023-09-12 | 4.99 | $5.01 | 144205 |
| 2023-09-11 | 4.99 | $5.01 | 147308 |
| 2023-09-08 | 4.98 | $4.95 | 67900 |
| 2023-09-07 | 5.00 | $4.94 | 134136 |
| 2023-09-06 | 5.02 | $4.99 | 141200 |
| 2023-09-05 | 5.03 | $4.95 | 182800 |
| 2023-09-01 | 5.05 | $5.07 | 129936 |
| 2023-08-31 | 5.05 | $5.05 | 136626 |
| 2023-08-30 | 5.04 | $5.14 | 107746 |
| 2023-08-29 | 5.01 | $5.11 | 106644 |
| 2023-08-28 | 4.98 | $5.10 | 77400 |
| 2023-08-25 | 4.95 | $5.07 | 60445 |
| 2023-08-24 | 4.92 | $5.01 | 164300 |
| 2023-08-23 | 4.90 | $5.00 | 121700 |
| 2023-08-22 | 4.89 | $4.95 | 143300 |
| 2023-08-21 | 4.89 | $4.88 | 73120 |
| 2023-08-18 | 4.91 | $4.91 | 106345 |
| 2023-08-17 | 4.93 | $4.85 | 151015 |
| 2023-08-16 | 4.98 | $4.88 | 224539 |
| 2023-08-15 | 5.02 | $5.00 | 289700 |
| 2023-08-14 | 5.04 | $5.13 | 188600 |
| 2023-08-11 | 5.02 | $5.08 | 127100 |
| 2023-08-10 | 5.02 | $5.08 | 148600 |
| 2023-08-09 | 5.01 | $5.02 | 191700 |
| 2023-08-08 | 5.03 | $5.07 | 228145 |
| 2023-08-07 | 5.03 | $4.98 | 166440 |
| 2023-08-04 | 5.06 | $4.98 | 147311 |
| 2023-08-03 | 5.10 | $4.96 | 274828 |
| 2023-08-02 | 5.16 | $5.06 | 241230 |
| 2023-08-01 | 5.19 | $5.13 | 210523 |
| 2023-07-31 | 5.21 | $5.23 | 133500 |
| 2023-07-28 | 5.21 | $5.19 | 122500 |
| 2023-07-27 | 5.21 | $5.15 | 169300 |
| 2023-07-26 | 5.23 | $5.17 | 165400 |
| 2023-07-25 | 5.24 | $5.19 | 152745 |
| 2023-07-24 | 5.26 | $5.20 | 110942 |
| 2023-07-21 | 5.27 | $5.18 | 187416 |
| 2023-07-20 | 5.28 | $5.26 | 157400 |
| 2023-07-19 | 5.28 | $5.23 | 119000 |
| 2023-07-18 | 5.28 | $5.30 | 154900 |
| 2023-07-17 | 5.26 | $5.31 | 130048 |
| 2023-07-14 | 5.24 | $5.30 | 80700 |
| 2023-07-13 | 5.21 | $5.33 | 122010 |
| 2023-07-12 | 5.16 | $5.24 | 141700 |
| 2023-07-11 | 5.13 | $5.10 | 115700 |
| 2023-07-10 | 5.14 | $5.10 | 113400 |
| 2023-07-07 | 5.15 | $5.08 | 153535 |
| 2023-07-06 | 5.17 | $5.09 | 164700 |
| 2023-07-05 | 5.18 | $5.21 | 143613 |
| 2023-07-03 | 5.17 | $5.13 | 132410 |
| 2023-06-30 | 5.17 | $5.15 | 118700 |
| 2023-06-29 | 5.17 | $5.10 | 85823 |
| 2023-06-28 | 5.18 | $5.11 | 122237 |
| 2023-06-27 | 5.19 | $5.15 | 82930 |
| 2023-06-26 | 5.19 | $5.10 | 149479 |
| 2023-06-23 | 5.21 | $5.19 | 111745 |
| 2023-06-22 | 5.19 | $5.14 | 60315 |
| 2023-06-21 | 5.19 | $5.19 | 32311 |
| 2023-06-20 | 5.18 | $5.13 | 77400 |
| 2023-06-16 | 5.17 | $5.15 | 61400 |
| 2023-06-15 | 5.16 | $5.18 | 68601 |
| 2023-06-14 | 5.14 | $5.18 | 85940 |
| 2023-06-13 | 5.11 | $5.09 | 93900 |
| 2023-06-12 | 5.10 | $5.13 | 56300 |
| 2023-06-09 | 5.07 | $5.10 | 53800 |
| 2023-06-08 | 5.05 | $5.13 | 80900 |
| 2023-06-07 | 5.01 | $5.09 | 68703 |
| 2023-06-06 | 4.97 | $5.08 | 114100 |
| 2023-06-05 | 4.94 | $5.01 | 101537 |
| 2023-06-02 | 4.91 | $4.99 | 103800 |
| 2023-06-01 | 4.89 | $4.99 | 170640 |
| 2023-05-31 | 4.86 | $4.92 | 150300 |
| 2023-05-30 | 4.85 | $4.90 | 73000 |
| 2023-05-26 | 4.84 | $4.91 | 98800 |
| 2023-05-25 | 4.83 | $4.81 | 88831 |
| 2023-05-24 | 4.85 | $4.87 | 87226 |
| 2023-05-23 | 4.85 | $4.92 | 152612 |
| 2023-05-22 | 4.85 | $4.85 | 93800 |
| 2023-05-19 | 4.86 | $4.80 | 140249 |
| 2023-05-18 | 4.89 | $4.86 | 95818 |
| 2023-05-17 | 4.92 | $4.89 | 83702 |
| 2023-05-16 | 4.94 | $4.87 | 80800 |
| 2023-05-15 | 4.97 | $4.92 | 149800 |
| 2023-05-12 | 4.99 | $4.87 | 153048 |
| 2023-05-11 | 5.03 | $4.98 | 134813 |
| 2023-05-10 | 5.05 | $5.06 | 106838 |
| 2023-05-09 | 5.05 | $5.02 | 129441 |
| 2023-05-08 | 5.06 | $5.00 | 209400 |
| 2023-05-05 | 5.08 | $5.14 | 114343 |
| 2023-05-04 | 5.06 | $5.06 | 163738 |
| 2023-05-03 | 5.06 | $5.01 | 114400 |
| 2023-05-02 | 5.07 | $5.01 | 132925 |
| 2023-05-01 | 5.09 | $5.03 | 176300 |
| 2023-04-28 | 5.10 | $5.06 | 151336 |
| 2023-04-27 | 5.11 | $5.03 | 110003 |
| 2023-04-26 | 5.13 | $5.03 | 243511 |
| 2023-04-25 | 5.16 | $5.05 | 128148 |
| 2023-04-24 | 5.18 | $5.12 | 175100 |
| 2023-04-21 | 5.18 | $5.13 | 89824 |
| 2023-04-20 | 5.19 | $5.18 | 200940 |
| 2023-04-19 | 5.17 | $5.18 | 92300 |
| 2023-04-18 | 5.15 | $5.25 | 189400 |
| 2023-04-17 | 5.11 | $5.20 | 108374 |
| 2023-04-14 | 5.07 | $5.15 | 90546 |
| 2023-04-13 | 5.04 | $5.12 | 90200 |
| 2023-04-12 | 5.01 | $5.10 | 80700 |
| 2023-04-11 | 4.98 | $5.05 | 88200 |
| 2023-04-10 | 4.96 | $4.96 | 181618 |
| 2023-04-06 | 4.97 | $4.99 | 166715 |
| 2023-04-05 | 4.97 | $5.00 | 116846 |
| 2023-04-04 | 4.97 | $5.05 | 299500 |
| 2023-04-03 | 4.95 | $5.14 | 179800 |
| 2023-03-31 | 4.91 | $5.07 | 325800 |
| 2023-03-30 | 4.87 | $5.00 | 236900 |
| 2023-03-29 | 4.85 | $5.01 | 127400 |
| 2023-03-28 | 4.83 | $4.96 | 77300 |
| 2023-03-27 | 4.82 | $5.00 | 119148 |
| 2023-03-24 | 4.80 | $4.89 | 100100 |
| 2023-03-23 | 4.81 | $4.88 | 106840 |
| 2023-03-22 | 4.83 | $4.89 | 119134 |
| 2023-03-21 | 4.86 | $4.84 | 224300 |
| 2023-03-20 | 4.90 | $4.80 | 118500 |
| 2023-03-17 | 4.98 | $4.83 | 189124 |
| 2023-03-16 | 5.07 | $4.80 | 453829 |
| 2023-03-15 | 5.18 | $4.97 | 743146 |
| 2023-03-14 | 5.27 | $5.35 | 108912 |
| 2023-03-13 | 5.26 | $5.42 | 131100 |
| 2023-03-10 | 5.23 | $5.35 | 143800 |
| 2023-03-09 | 5.21 | $5.34 | 159768 |
| 2023-03-08 | 5.19 | $5.37 | 107724 |
| 2023-03-07 | 5.16 | $5.28 | 116000 |
| 2023-03-06 | 5.16 | $5.22 | 164500 |
| 2023-03-03 | 5.18 | $5.20 | 209800 |
| 2023-03-02 | 5.21 | $5.21 | 172535 |
| 2023-03-01 | 5.24 | $5.25 | 120629 |
| 2023-02-28 | 5.27 | $5.24 | 153906 |
| 2023-02-27 | 5.32 | $5.37 | 143838 |
| 2023-02-24 | 5.33 | $5.26 | 224012 |
| 2023-02-23 | 5.39 | $5.32 | 135921 |
| 2023-02-22 | 5.44 | $5.45 | 118119 |
| 2023-02-21 | 5.46 | $5.42 | 107700 |
| 2023-02-17 | 5.50 | $5.45 | 160000 |
| 2023-02-16 | 5.53 | $5.34 | 223600 |
| 2023-02-15 | 5.61 | $5.45 | 200100 |
| 2023-02-14 | 5.67 | $5.53 | 154564 |
| 2023-02-13 | 5.72 | $5.55 | 206442 |
| 2023-02-10 | 5.77 | $5.72 | 202133 |
| 2023-02-09 | 5.78 | $5.77 | 112043 |
| 2023-02-08 | 5.77 | $5.79 | 140917 |
| 2023-02-07 | 5.76 | $5.71 | 131500 |
| 2023-02-06 | 5.76 | $5.63 | 107635 |
| 2023-02-03 | 5.79 | $5.68 | 114900 |
| 2023-02-02 | 5.81 | $5.76 | 186000 |
| 2023-02-01 | 5.81 | $5.74 | 152400 |
| 2023-01-31 | 5.81 | $5.71 | 109000 |
| 2023-01-30 | 5.82 | $5.66 | 143302 |
| 2023-01-27 | 5.84 | $5.81 | 279400 |
| 2023-01-26 | 5.81 | $5.61 | 285900 |
| 2023-01-25 | 5.85 | $5.71 | 127210 |
| 2023-01-24 | 5.85 | $5.71 | 268515 |
| 2023-01-23 | 5.85 | $5.87 | 187372 |
| 2023-01-20 | 5.80 | $5.73 | 182900 |
| 2023-01-19 | 5.77 | $5.60 | 253000 |
| 2023-01-18 | 5.78 | $5.80 | 238416 |
| 2023-01-17 | 5.72 | $5.93 | 569631 |
| 2023-01-13 | 5.61 | $5.61 | 258400 |
| 2023-01-12 | 5.57 | $5.63 | 201523 |
| 2023-01-11 | 5.51 | $5.62 | 456600 |
| 2023-01-10 | 5.43 | $5.57 | 1.3M |
| 2023-01-09 | 5.36 | $5.39 | 208842 |
| 2023-01-06 | 5.32 | $5.38 | 61700 |
| 2023-01-05 | 5.27 | $5.31 | 250334 |
| 2023-01-04 | 5.24 | $5.30 | 131926 |
| 2023-01-03 | 5.20 | $5.35 | 343700 |
| 2022-12-30 | 5.13 | $5.49 | 1.2M |
| 2022-12-29 | 5.01 | $5.15 | 213631 |
| 2022-12-28 | 4.96 | $5.01 | 292000 |
| 2022-12-27 | 4.95 | $4.92 | 261900 |
| 2022-12-23 | 4.96 | $5.02 | 196700 |
| 2022-12-22 | 4.95 | $5.00 | 459800 |
| 2022-12-21 | 4.94 | $4.92 | 284800 |
| 2022-12-20 | 4.95 | $4.87 | 229000 |
| 2022-12-19 | 4.98 | $4.90 | 200032 |
| 2022-12-16 | 5.01 | $4.95 | 154500 |
| 2022-12-15 | 5.03 | $4.97 | 109223 |
| 2022-12-14 | 5.04 | $4.98 | 188400 |
| 2022-12-13 | 5.05 | $4.99 | 196900 |
| 2022-12-12 | 5.07 | $4.92 | 172800 |
| 2022-12-09 | 5.10 | $4.95 | 113800 |
| 2022-12-08 | 5.14 | $5.00 | 292600 |
| 2022-12-07 | 5.16 | $5.01 | 203300 |
| 2022-12-06 | 5.18 | $5.07 | 169210 |
| 2022-12-05 | 5.19 | $5.12 | 110100 |
| 2022-12-02 | 5.18 | $5.10 | 226046 |
| 2022-12-01 | 5.18 | $5.23 | 230200 |
| 2022-11-30 | 5.13 | $5.14 | 304029 |
| 2022-11-29 | 5.09 | $5.05 | 141600 |
| 2022-11-28 | 5.07 | $4.99 | 100227 |
| 2022-11-25 | 5.07 | $5.03 | 27900 |
| 2022-11-23 | 5.04 | $5.02 | 126800 |
| 2022-11-22 | 5.02 | $4.99 | 72600 |
| 2022-11-21 | 4.99 | $4.97 | 149807 |
| 2022-11-18 | 4.97 | $4.98 | 228331 |
| 2022-11-17 | 4.93 | $4.89 | 199917 |
| 2022-11-16 | 4.92 | $4.94 | 66600 |
| 2022-11-15 | 4.88 | $4.98 | 160100 |
| 2022-11-14 | 4.82 | $4.83 | 119313 |
| 2022-11-11 | 4.79 | $4.84 | 180200 |
| 2022-11-10 | 4.75 | $4.83 | 217300 |
| 2022-11-09 | 4.70 | $4.62 | 134000 |
| 2022-11-08 | 4.71 | $4.69 | 120901 |
| 2022-11-07 | 4.70 | $4.75 | 131940 |
| 2022-11-04 | 4.67 | $4.71 | 91707 |
| 2022-11-03 | 4.64 | $4.67 | 90100 |
| 2022-11-02 | 4.62 | $4.66 | 106100 |
| 2022-11-01 | 4.59 | $4.75 | 166100 |
| 2022-10-31 | 4.54 | $4.55 | 146802 |
| 2022-10-28 | 4.53 | $4.56 | 125824 |
| 2022-10-27 | 4.51 | $4.52 | 184312 |
| 2022-10-26 | 4.51 | $4.57 | 155000 |
| 2022-10-25 | 4.49 | $4.64 | 74828 |
| 2022-10-24 | 4.45 | $4.44 | 123300 |
| 2022-10-21 | 4.46 | $4.64 | 216109 |
| 2022-10-20 | 4.41 | $4.61 | 510647 |
| 2022-10-19 | 4.37 | $4.43 | 156100 |
| 2022-10-18 | 4.37 | $4.41 | 253041 |
| 2022-10-17 | 4.38 | $4.33 | 120843 |
| 2022-10-14 | 4.42 | $4.42 | 121200 |
| 2022-10-13 | 4.44 | $4.55 | 226800 |
| 2022-10-12 | 4.43 | $4.46 | 151382 |
| 2022-10-11 | 4.44 | $4.50 | 169000 |
| 2022-10-10 | 4.45 | $4.47 | 69800 |
| 2022-10-07 | 4.47 | $4.49 | 89300 |
| 2022-10-06 | 4.50 | $4.59 | 117300 |
| 2022-10-05 | 4.50 | $4.59 | 203111 |
| 2022-10-04 | 4.50 | $4.79 | 248000 |
| 2022-10-03 | 4.44 | $4.65 | 446700 |
| 2022-09-30 | 4.42 | $4.43 | 185700 |
| 2022-09-29 | 4.46 | $4.39 | 233920 |
| 2022-09-28 | 4.53 | $4.52 | 210800 |
| 2022-09-27 | 4.58 | $4.40 | 203235 |
| 2022-09-26 | 4.68 | $4.49 | 214300 |
| 2022-09-23 | 4.78 | $4.70 | 151200 |
| 2022-09-22 | 4.83 | $4.81 | 93400 |
| 2022-09-21 | 4.87 | $4.88 | 110500 |
| 2022-09-20 | 4.89 | $4.87 | 119122 |
| 2022-09-19 | 4.92 | $4.87 | 100300 |
| 2022-09-16 | 4.95 | $4.90 | 105518 |
| 2022-09-15 | 4.99 | $4.95 | 116711 |
| 2022-09-14 | 5.02 | $5.01 | 156429 |
| 2022-09-13 | 5.04 | $5.06 | 145627 |
| 2022-09-12 | 5.05 | $5.15 | 191100 |
| 2022-09-09 | 5.04 | $5.16 | 88600 |
| 2022-09-08 | 5.02 | $5.09 | 241900 |
| 2022-09-07 | 5.02 | $5.07 | 225500 |
| 2022-09-06 | 5.03 | $4.94 | 275300 |
| 2022-09-02 | 5.08 | $4.97 | 132300 |
| 2022-09-01 | 5.14 | $5.00 | 223300 |
| 2022-08-31 | 5.20 | $5.05 | 544300 |
| 2022-08-30 | 5.26 | $5.11 | 112900 |
| 2022-08-29 | 5.31 | $5.16 | 154111 |
| 2022-08-26 | 5.36 | $5.20 | 136342 |
| 2022-08-25 | 5.40 | $5.30 | 175900 |
| 2022-08-24 | 5.43 | $5.33 | 189513 |
| 2022-08-23 | 5.44 | $5.30 | 115200 |
| 2022-08-22 | 5.47 | $5.21 | 80031 |
| 2022-08-19 | 5.54 | $5.22 | 405148 |
| 2022-08-18 | 5.61 | $5.49 | 68207 |
| 2022-08-17 | 5.61 | $5.49 | 140500 |
| 2022-08-16 | 5.61 | $5.50 | 222300 |
| 2022-08-15 | 5.60 | $5.65 | 184132 |
| 2022-08-12 | 5.54 | $5.59 | 143414 |
| 2022-08-11 | 5.48 | $5.56 | 241600 |
| 2022-08-10 | 5.42 | $5.47 | 229000 |
| 2022-08-09 | 5.38 | $5.28 | 492326 |
| 2022-08-08 | 5.38 | $5.42 | 85600 |
| 2022-08-05 | 5.33 | $5.43 | 193300 |
| 2022-08-04 | 5.27 | $5.41 | 204700 |
| 2022-08-03 | 5.20 | $5.35 | 125700 |
| 2022-08-02 | 5.14 | $5.31 | 181400 |
| 2022-08-01 | 5.07 | $5.34 | 199126 |
| 2022-07-29 | 4.99 | $5.18 | 167600 |
| 2022-07-28 | 4.93 | $5.08 | 74200 |
| 2022-07-27 | 4.89 | $5.01 | 195843 |
| 2022-07-26 | 4.87 | $4.95 | 54700 |
| 2022-07-25 | 4.87 | $4.95 | 89200 |
| 2022-07-22 | 4.87 | $5.02 | 179800 |
| 2022-07-21 | 4.85 | $5.05 | 142214 |
| 2022-07-20 | 4.82 | $4.94 | 181100 |
| 2022-07-19 | 4.83 | $4.89 | 262222 |
| 2022-07-18 | 4.85 | $4.80 | 184800 |
| 2022-07-15 | 4.91 | $4.83 | 187545 |
| 2022-07-14 | 4.97 | $5.01 | 236349 |
| 2022-07-13 | 5.00 | $4.95 | 110500 |
| 2022-07-12 | 5.05 | $4.97 | 203752 |
| 2022-07-11 | 5.11 | $5.02 | 266949 |
| 2022-07-08 | 5.17 | $5.15 | 287200 |
| 2022-07-07 | 5.21 | $5.18 | 338500 |
| 2022-07-06 | 5.24 | $5.20 | 141800 |
| 2022-07-05 | 5.29 | $5.35 | 127321 |
| 2022-07-01 | 5.29 | $5.38 | 85422 |
| 2022-06-30 | 5.29 | $5.39 | 112225 |
| 2022-06-29 | 5.29 | $5.37 | 93900 |
| 2022-06-28 | 5.30 | $5.34 | 141101 |
| 2022-06-27 | 5.32 | $5.32 | 148631 |
| 2022-06-24 | 5.35 | $5.36 | 79200 |
| 2022-06-23 | 5.39 | $5.34 | 122900 |
| 2022-06-22 | 5.44 | $5.34 | 108613 |
| 2022-06-21 | 5.50 | $5.40 | 154000 |
| 2022-06-17 | 5.56 | $5.38 | 170034 |
| 2022-06-16 | 5.64 | $5.41 | 238540 |
| 2022-06-15 | 5.73 | $5.58 | 145200 |
| 2022-06-14 | 5.79 | $5.51 | 185400 |
| 2022-06-13 | 5.88 | $5.58 | 134600 |
| 2022-06-10 | 5.97 | $5.77 | 171282 |
| 2022-06-09 | 6.03 | $5.92 | 210016 |
| 2022-06-08 | 6.04 | $5.97 | 126021 |
| 2022-06-07 | 6.04 | $6.02 | 140439 |
| 2022-06-06 | 6.03 | $6.12 | 208400 |
| 2022-06-03 | 5.98 | $6.08 | 140400 |
| 2022-06-02 | 5.93 | $6.05 | 149844 |
| 2022-06-01 | 5.87 | $6.06 | 196600 |
| 2022-05-31 | 5.81 | $5.96 | 134500 |
| 2022-05-27 | 5.76 | $6.03 | 95300 |
| 2022-05-26 | 5.68 | $5.97 | 194743 |
| 2022-05-25 | 5.61 | $5.78 | 136000 |
| 2022-05-24 | 5.58 | $5.75 | 146000 |
| 2022-05-23 | 5.55 | $5.76 | 106748 |
| 2022-05-20 | 5.53 | $5.72 | 86736 |
| 2022-05-19 | 5.51 | $5.69 | 143200 |
| 2022-05-18 | 5.50 | $5.60 | 168442 |
| 2022-05-17 | 5.52 | $5.57 | 182100 |
| 2022-05-16 | 5.56 | $5.57 | 225300 |
| 2022-05-13 | 5.62 | $5.60 | 148732 |
| 2022-05-12 | 5.68 | $5.62 | 196206 |
| 2022-05-11 | 5.75 | $5.73 | 94547 |
| 2022-05-10 | 5.81 | $5.71 | 205038 |
| 2022-05-09 | 5.89 | $5.83 | 125808 |
| 2022-05-06 | 5.96 | $5.92 | 222927 |
| 2022-05-05 | 6.01 | $5.96 | 156000 |
| 2022-05-04 | 6.06 | $6.05 | 173338 |
| 2022-05-03 | 6.10 | $6.07 | 134025 |
| 2022-05-02 | 6.14 | $6.07 | 138200 |
| 2022-04-29 | 6.20 | $6.11 | 133724 |
| 2022-04-28 | 6.26 | $6.14 | 127324 |
| 2022-04-27 | 6.32 | $6.17 | 153920 |
| 2022-04-26 | 6.39 | $6.26 | 149013 |
| 2022-04-25 | 6.45 | $6.34 | 86000 |
| 2022-04-22 | 6.49 | $6.38 | 127700 |
| 2022-04-21 | 6.53 | $6.40 | 205222 |
| 2022-04-20 | 6.58 | $6.46 | 175800 |
| 2022-04-19 | 6.62 | $6.51 | 230400 |
| 2022-04-18 | 6.65 | $6.56 | 128200 |
| 2022-04-14 | 6.67 | $6.47 | 166321 |
| 2022-04-13 | 6.72 | $6.58 | 129800 |
| 2022-04-12 | 6.75 | $6.64 | 100215 |
| 2022-04-11 | 6.77 | $6.62 | 80100 |
| 2022-04-08 | 6.79 | $6.69 | 104700 |
| 2022-04-07 | 6.79 | $6.73 | 203514 |
| 2022-04-06 | 6.79 | $6.66 | 203316 |
| 2022-04-05 | 6.80 | $6.82 | 205046 |
| 2022-04-04 | 6.76 | $7.00 | 109028 |
| 2022-04-01 | 6.65 | $6.92 | 128700 |
| 2022-03-31 | 6.55 | $6.85 | 271235 |
| 2022-03-30 | 6.44 | $6.73 | 193032 |
| 2022-03-29 | 6.35 | $6.55 | 173000 |
| 2022-03-28 | 6.30 | $6.40 | 111300 |
| 2022-03-25 | 6.29 | $6.36 | 112513 |
| 2022-03-24 | 6.29 | $6.37 | 113600 |
| 2022-03-23 | 6.29 | $6.35 | 230100 |
| 2022-03-22 | 6.29 | $6.36 | 191608 |
| 2022-03-21 | 6.30 | $6.38 | 106100 |
| 2022-03-18 | 6.31 | $6.55 | 154900 |
| 2022-03-17 | 6.27 | $6.56 | 229500 |
| 2022-03-16 | 6.21 | $6.35 | 130900 |
| 2022-03-15 | 6.22 | $6.23 | 198900 |
| 2022-03-14 | 6.27 | $6.23 | 218100 |
| 2022-03-11 | 6.34 | $6.37 | 124027 |
| 2022-03-10 | 6.38 | $6.36 | 153121 |
| 2022-03-09 | 6.43 | $6.44 | 89200 |
| 2022-03-08 | 6.48 | $6.36 | 169411 |
| 2022-03-07 | 6.56 | $6.38 | 217643 |
| 2022-03-04 | 6.66 | $6.57 | 213330 |
| 2022-03-03 | 6.72 | $6.59 | 193640 |
| 2022-03-02 | 6.79 | $6.66 | 210400 |
| 2022-03-01 | 6.86 | $6.77 | 127500 |
| 2022-02-28 | 6.91 | $6.89 | 117200 |
| 2022-02-25 | 6.94 | $6.93 | 108700 |
| 2022-02-24 | 6.96 | $6.94 | 228900 |
| 2022-02-23 | 6.98 | $6.98 | 86800 |
| 2022-02-22 | 6.99 | $6.99 | 323200 |
| 2022-02-18 | 7.01 | $7.00 | 99539 |
| 2022-02-17 | 7.03 | $7.03 | 162234 |
| 2022-02-16 | 7.04 | $7.00 | 111838 |
| 2022-02-15 | 7.07 | $7.04 | 64500 |
| 2022-02-14 | 7.08 | $6.98 | 120300 |
| 2022-02-11 | 7.13 | $7.10 | 155430 |
| 2022-02-10 | 7.14 | $7.05 | 132019 |
| 2022-02-09 | 7.18 | $7.11 | 150400 |
| 2022-02-08 | 7.20 | $7.04 | 168300 |
| 2022-02-07 | 7.26 | $7.19 | 87700 |
| 2022-02-04 | 7.27 | $7.20 | 95900 |
| 2022-02-03 | 7.29 | $7.33 | 64300 |
| 2022-02-02 | 7.26 | $7.47 | 294800 |
| 2022-02-01 | 7.19 | $7.31 | 133400 |
| 2022-01-31 | 7.16 | $7.27 | 107900 |
| 2022-01-28 | 7.13 | $7.24 | 116100 |
| 2022-01-27 | 7.10 | $7.11 | 167426 |
| 2022-01-26 | 7.11 | $7.01 | 176000 |
| 2022-01-25 | 7.15 | $6.97 | 375632 |
| 2022-01-24 | 7.21 | $7.15 | 235705 |
| 2022-01-21 | 7.23 | $7.11 | 130600 |
| 2022-01-20 | 7.27 | $7.18 | 71900 |
| 2022-01-19 | 7.30 | $7.14 | 156100 |
| 2022-01-18 | 7.35 | $7.27 | 284400 |
| 2022-01-14 | 7.36 | $7.25 | 150734 |
| 2022-01-13 | 7.38 | $7.34 | 156119 |
| 2022-01-12 | 7.38 | $7.46 | 305637 |
| 2022-01-11 | 7.34 | $7.39 | 364045 |
| 2022-01-10 | 7.31 | $7.36 | 415379 |
| 2022-01-07 | 7.28 | $7.25 | 178144 |
| 2022-01-06 | 7.28 | $7.33 | 168000 |
| 2022-01-05 | 7.26 | $7.23 | 109806 |
| 2022-01-04 | 7.26 | $7.33 | 127700 |
| 2022-01-03 | 7.23 | $7.35 | 236530 |
| 2021-12-31 | 7.19 | $7.29 | 300636 |
| 2021-12-30 | 7.16 | $7.19 | 265200 |
| 2021-12-29 | 7.16 | $7.18 | 137721 |
| 2021-12-28 | 7.16 | $7.16 | 143110 |
| 2021-12-27 | 7.17 | $7.23 | 183816 |
| 2021-12-23 | 7.16 | $7.40 | 253024 |
| 2021-12-22 | 7.09 | $7.34 | 283100 |
| 2021-12-21 | 7.03 | $7.10 | 260100 |
| 2021-12-20 | 7.04 | $7.11 | 434230 |
| 2021-12-17 | 7.04 | $7.12 | 135200 |
| 2021-12-16 | 7.04 | $7.03 | 256000 |
| 2021-12-15 | 7.08 | $7.08 | 268330 |
| 2021-12-14 | 7.11 | $7.14 | 149346 |
| 2021-12-13 | 7.14 | $7.18 | 182034 |
| 2021-12-10 | 7.15 | $7.17 | 199000 |
| 2021-12-09 | 7.18 | $7.27 | 633900 |
| 2021-12-08 | 7.18 | $7.21 | 287114 |
| 2021-12-07 | 7.21 | $7.23 | 197500 |
| 2021-12-06 | 7.23 | $7.28 | 384923 |
| 2021-12-03 | 7.25 | $7.15 | 127714 |
| 2021-12-02 | 7.32 | $7.21 | 449800 |
| 2021-12-01 | 7.38 | $7.21 | 234507 |
| 2021-11-30 | 7.46 | $7.28 | 312700 |
| 2021-11-29 | 7.54 | $7.45 | 154535 |
| 2021-11-26 | 7.58 | $7.52 | 72100 |
| 2021-11-24 | 7.61 | $7.57 | 82132 |
| 2021-11-23 | 7.63 | $7.53 | 206800 |
| 2021-11-22 | 7.67 | $7.63 | 89900 |
| 2021-11-19 | 7.69 | $7.61 | 71416 |
| 2021-11-18 | 7.71 | $7.63 | 108018 |
| 2021-11-17 | 7.74 | $7.62 | 137312 |
| 2021-11-16 | 7.77 | $7.77 | 155214 |
| 2021-11-15 | 7.76 | $7.80 | 78400 |
| 2021-11-12 | 7.75 | $7.81 | 152000 |
| 2021-11-11 | 7.72 | $7.81 | 148613 |
| 2021-11-10 | 7.69 | $7.79 | 145100 |
| 2021-11-09 | 7.66 | $7.77 | 186900 |
| 2021-11-08 | 7.63 | $7.72 | 150126 |
| 2021-11-05 | 7.61 | $7.60 | 245625 |
| 2021-11-04 | 7.62 | $7.61 | 198900 |
| 2021-11-03 | 7.63 | $7.63 | 198413 |
| 2021-11-02 | 7.65 | $7.69 | 131800 |
| 2021-11-01 | 7.64 | $7.65 | 175440 |
| 2021-10-29 | 7.65 | $7.70 | 127813 |
| 2021-10-28 | 7.65 | $7.74 | 132606 |
| 2021-10-27 | 7.63 | $7.73 | 150200 |
| 2021-10-26 | 7.62 | $7.77 | 150500 |
| 2021-10-25 | 7.59 | $7.62 | 184025 |
| 2021-10-22 | 7.60 | $7.57 | 173613 |
| 2021-10-21 | 7.63 | $7.59 | 156715 |
| 2021-10-20 | 7.67 | $7.60 | 330900 |
| 2021-10-19 | 7.71 | $7.65 | 134348 |
| 2021-10-18 | 7.75 | $7.68 | 175735 |
| 2021-10-15 | 7.79 | $7.70 | 175800 |
| 2021-10-14 | 7.82 | $7.78 | 143949 |
| 2021-10-13 | 7.85 | $7.90 | 116843 |
| 2021-10-12 | 7.84 | $7.90 | 76300 |
| 2021-10-11 | 7.82 | $7.91 | 110110 |
| 2021-10-08 | 7.81 | $7.83 | 84400 |
| 2021-10-07 | 7.81 | $7.84 | 147200 |
| 2021-10-06 | 7.82 | $7.76 | 120100 |
| 2021-10-05 | 7.85 | $7.87 | 81400 |
| 2021-10-04 | 7.86 | $7.85 | 143423 |
| 2021-10-01 | 7.87 | $7.90 | 141400 |
| 2021-09-30 | 7.87 | $7.74 | 340800 |
| 2021-09-29 | 7.93 | $8.00 | 768218 |
| 2021-09-28 | 7.91 | $7.84 | 311100 |
| 2021-09-27 | 7.94 | $7.97 | 202000 |
| 2021-09-24 | 7.93 | $7.92 | 80417 |
| 2021-09-23 | 7.94 | $7.95 | 134900 |
| 2021-09-22 | 7.95 | $7.93 | 150129 |
| 2021-09-21 | 7.96 | $7.75 | 283211 |
| 2021-09-20 | 8.03 | $7.75 | 281500 |
| 2021-09-17 | 8.12 | $7.97 | 247949 |
| 2021-09-16 | 8.15 | $8.07 | 90002 |
| 2021-09-15 | 8.16 | $8.14 | 186305 |
| 2021-09-14 | 8.14 | $8.08 | 200403 |
| 2021-09-13 | 8.15 | $8.13 | 244500 |
| 2021-09-10 | 8.13 | $8.15 | 120800 |
| 2021-09-09 | 8.10 | $8.15 | 139600 |
| 2021-09-08 | 8.07 | $8.13 | 147829 |
| 2021-09-07 | 8.03 | $8.13 | 340640 |
| 2021-09-03 | 7.99 | $8.08 | 213300 |
| 2021-09-02 | 7.95 | $8.00 | 290800 |
| 2021-09-01 | 7.92 | $8.06 | 303434 |
| 2021-08-31 | 7.88 | $7.86 | 188610 |
| 2021-08-30 | 7.88 | $7.85 | 130313 |
| 2021-08-27 | 7.89 | $7.82 | 188800 |
| 2021-08-26 | 7.91 | $7.85 | 163340 |
| 2021-08-25 | 7.92 | $7.94 | 246840 |
| 2021-08-24 | 7.91 | $7.91 | 119200 |
| 2021-08-23 | 7.90 | $7.85 | 115900 |
| 2021-08-20 | 7.91 | $7.81 | 217349 |
| 2021-08-19 | 7.94 | $7.71 | 392305 |
| 2021-08-18 | 8.00 | $7.96 | 197400 |
| 2021-08-17 | 8.00 | $7.91 | 303400 |
| 2021-08-16 | 8.01 | $7.97 | 298303 |
| 2021-08-13 | 8.00 | $7.99 | 304400 |
| 2021-08-12 | 7.99 | $8.05 | 317635 |
| 2021-08-11 | 7.95 | $7.99 | 353500 |
| 2021-08-10 | 7.91 | $7.94 | 198738 |
| 2021-08-09 | 7.89 | $7.89 | 106425 |
| 2021-08-06 | 7.88 | $7.95 | 195737 |
| 2021-08-05 | 7.84 | $7.90 | 224110 |
| 2021-08-04 | 7.82 | $7.91 | 284034 |
| 2021-08-03 | 7.78 | $7.88 | 203100 |
| 2021-08-02 | 7.74 | $7.83 | 173500 |
| 2021-07-30 | 7.72 | $7.81 | 80600 |
| 2021-07-29 | 7.69 | $7.81 | 95946 |
| 2021-07-28 | 7.66 | $7.75 | 130100 |
| 2021-07-27 | 7.64 | $7.72 | 203200 |
| 2021-07-26 | 7.64 | $7.72 | 120300 |
| 2021-07-23 | 7.62 | $7.72 | 179400 |
| 2021-07-22 | 7.61 | $7.67 | 140336 |
| 2021-07-21 | 7.62 | $7.65 | 159010 |
| 2021-07-20 | 7.63 | $7.57 | 130832 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.58
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.67
Average
49.78
Maximum
77.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.58 | $6.80 | 66400 |
| 2026-07-16 | 62.97 | $6.82 | 115228 |
| 2026-07-15 | 62.97 | $6.82 | 102749 |
| 2026-07-14 | 60.56 | $6.76 | 83300 |
| 2026-07-13 | 60.56 | $6.76 | 87500 |
| 2026-07-10 | 61.77 | $6.78 | 114825 |
| 2026-07-09 | 62.97 | $6.80 | 147439 |
| 2026-07-08 | 58.80 | $6.69 | 110300 |
| 2026-07-07 | 59.96 | $6.71 | 174739 |
| 2026-07-06 | 62.93 | $6.76 | 70506 |
| 2026-07-02 | 62.22 | $6.74 | 68700 |
| 2026-07-01 | 60.79 | $6.70 | 106522 |
| 2026-06-30 | 63.05 | $6.74 | 355338 |
| 2026-06-29 | 60.99 | $6.68 | 207101 |
| 2026-06-26 | 56.77 | $6.57 | 100300 |
| 2026-06-25 | 55.95 | $6.55 | 91900 |
| 2026-06-24 | 53.43 | $6.49 | 89900 |
| 2026-06-23 | 51.68 | $6.45 | 155300 |
| 2026-06-22 | 57.89 | $6.57 | 111048 |
| 2026-06-18 | 57.89 | $6.57 | 142296 |
| 2026-06-17 | 55.89 | $6.52 | 182234 |
| 2026-06-16 | 59.08 | $6.58 | 150924 |
| 2026-06-15 | 56.32 | $6.51 | 139300 |
| 2026-06-12 | 54.23 | $6.46 | 89325 |
| 2026-06-11 | 51.11 | $6.39 | 114122 |
| 2026-06-10 | 45.57 | $6.28 | 64421 |
| 2026-06-09 | 46.48 | $6.30 | 124522 |
| 2026-06-08 | 48.79 | $6.35 | 129500 |
| 2026-06-05 | 45.72 | $6.29 | 115727 |
| 2026-06-04 | 47.06 | $6.32 | 88700 |
| 2026-06-03 | 49.36 | $6.37 | 146743 |
| 2026-06-02 | 49.36 | $6.37 | 113803 |
| 2026-06-01 | 49.79 | $6.38 | 135500 |
| 2026-05-29 | 52.45 | $6.44 | 189114 |
| 2026-05-28 | 52.45 | $6.44 | 146221 |
| 2026-05-27 | 49.62 | $6.37 | 180935 |
| 2026-05-26 | 49.21 | $6.36 | 195528 |
| 2026-05-22 | 44.49 | $6.25 | 181736 |
| 2026-05-21 | 43.12 | $6.22 | 258249 |
| 2026-05-20 | 45.24 | $6.28 | 150229 |
| 2026-05-19 | 40.10 | $6.17 | 204200 |
| 2026-05-18 | 42.51 | $6.24 | 148326 |
| 2026-05-15 | 43.22 | $6.26 | 259120 |
| 2026-05-14 | 51.30 | $6.46 | 136616 |
| 2026-05-13 | 51.30 | $6.46 | 148834 |
| 2026-05-12 | 48.24 | $6.39 | 139918 |
| 2026-05-11 | 48.66 | $6.40 | 116922 |
| 2026-05-08 | 50.30 | $6.44 | 150747 |
| 2026-05-07 | 48.65 | $6.40 | 184300 |
| 2026-05-06 | 50.64 | $6.45 | 139500 |
| 2026-05-05 | 47.37 | $6.37 | 108800 |
| 2026-05-04 | 48.13 | $6.39 | 138400 |
| 2026-05-01 | 51.66 | $6.48 | 121326 |
| 2026-04-30 | 51.29 | $6.47 | 140100 |
| 2026-04-29 | 49.41 | $6.42 | 129032 |
| 2026-04-28 | 49.41 | $6.42 | 128542 |
| 2026-04-27 | 54.32 | $6.55 | 94900 |
| 2026-04-24 | 51.87 | $6.48 | 113121 |
| 2026-04-23 | 50.80 | $6.45 | 134000 |
| 2026-04-22 | 56.38 | $6.59 | 58006 |
| 2026-04-21 | 54.34 | $6.53 | 230538 |
| 2026-04-20 | 61.13 | $6.68 | 113429 |
| 2026-04-17 | 60.82 | $6.67 | 159358 |
| 2026-04-16 | 59.60 | $6.63 | 191100 |
| 2026-04-15 | 57.71 | $6.57 | 165849 |
| 2026-04-14 | 58.14 | $6.58 | 178500 |
| 2026-04-13 | 55.63 | $6.50 | 131519 |
| 2026-04-10 | 52.23 | $6.40 | 147024 |
| 2026-04-09 | 51.52 | $6.38 | 168621 |
| 2026-04-08 | 47.86 | $6.28 | 234520 |
| 2026-04-07 | 40.13 | $6.10 | 203027 |
| 2026-04-06 | 36.13 | $6.02 | 106244 |
| 2026-04-02 | 37.01 | $6.05 | 248400 |
| 2026-04-01 | 38.50 | $6.10 | 167738 |
| 2026-03-31 | 33.96 | $6.01 | 390109 |
| 2026-03-30 | 27.78 | $5.90 | 311138 |
| 2026-03-27 | 27.20 | $5.89 | 331910 |
| 2026-03-26 | 31.04 | $6.05 | 228000 |
| 2026-03-25 | 34.52 | $6.17 | 190000 |
| 2026-03-24 | 31.48 | $6.12 | 390728 |
| 2026-03-23 | 32.93 | $6.17 | 156900 |
| 2026-03-20 | 29.86 | $6.12 | 321313 |
| 2026-03-19 | 32.70 | $6.22 | 344900 |
| 2026-03-18 | 35.61 | $6.31 | 148538 |
| 2026-03-17 | 37.35 | $6.36 | 92600 |
| 2026-03-16 | 38.07 | $6.38 | 133400 |
| 2026-03-13 | 32.58 | $6.29 | 200328 |
| 2026-03-12 | 35.57 | $6.38 | 139602 |
| 2026-03-11 | 36.64 | $6.41 | 216354 |
| 2026-03-10 | 34.78 | $6.38 | 289100 |
| 2026-03-09 | 29.56 | $6.30 | 520614 |
| 2026-03-06 | 32.33 | $6.39 | 309500 |
| 2026-03-05 | 35.10 | $6.47 | 404800 |
| 2026-03-04 | 41.44 | $6.62 | 221100 |
| 2026-03-03 | 46.20 | $6.71 | 407912 |
| 2026-03-02 | 60.02 | $6.90 | 193520 |
| 2026-02-27 | 60.02 | $6.90 | 193147 |
| 2026-02-26 | 57.61 | $6.86 | 115312 |
| 2026-02-25 | 58.45 | $6.87 | 178603 |
| 2026-02-24 | 56.02 | $6.83 | 202166 |
| 2026-02-23 | 56.02 | $6.83 | 190379 |
| 2026-02-20 | 59.97 | $6.88 | 139900 |
| 2026-02-19 | 61.62 | $6.90 | 398500 |
| 2026-02-18 | 64.14 | $6.93 | 174913 |
| 2026-02-17 | 66.73 | $6.96 | 293400 |
| 2026-02-13 | 69.39 | $6.99 | 241717 |
| 2026-02-12 | 69.39 | $6.99 | 269500 |
| 2026-02-11 | 67.85 | $6.95 | 224800 |
| 2026-02-10 | 69.51 | $6.97 | 316600 |
| 2026-02-09 | 68.78 | $6.95 | 249630 |
| 2026-02-06 | 67.68 | $6.92 | 273200 |
| 2026-02-05 | 65.78 | $6.87 | 391903 |
| 2026-02-04 | 64.99 | $6.85 | 741569 |
| 2026-02-03 | 61.65 | $6.77 | 226300 |
| 2026-02-02 | 58.34 | $6.70 | 250619 |
| 2026-01-30 | 61.21 | $6.74 | 357317 |
| 2026-01-29 | 61.21 | $6.74 | 382050 |
| 2026-01-28 | 58.93 | $6.69 | 313133 |
| 2026-01-27 | 57.02 | $6.65 | 408000 |
| 2026-01-26 | 55.03 | $6.61 | 219100 |
| 2026-01-23 | 54.01 | $6.59 | 273400 |
| 2026-01-22 | 57.72 | $6.65 | 322705 |
| 2026-01-21 | 55.80 | $6.61 | 286500 |
| 2026-01-20 | 55.32 | $6.60 | 350200 |
| 2026-01-16 | 58.34 | $6.65 | 205811 |
| 2026-01-15 | 58.95 | $6.66 | 206142 |
| 2026-01-14 | 58.95 | $6.66 | 174600 |
| 2026-01-13 | 58.16 | $6.64 | 186514 |
| 2026-01-12 | 57.77 | $6.63 | 163348 |
| 2026-01-09 | 57.77 | $6.63 | 131621 |
| 2026-01-08 | 55.15 | $6.56 | 202724 |
| 2026-01-07 | 59.13 | $6.64 | 280700 |
| 2026-01-06 | 58.05 | $6.61 | 274652 |
| 2026-01-05 | 53.81 | $6.50 | 195548 |
| 2026-01-02 | 54.76 | $6.52 | 427600 |
| 2025-12-31 | 51.92 | $6.45 | 267333 |
| 2025-12-30 | 56.76 | $6.55 | 322742 |
| 2025-12-29 | 46.28 | $6.33 | 141248 |
| 2025-12-26 | 49.94 | $6.40 | 86011 |
| 2025-12-24 | 48.27 | $6.37 | 74300 |
| 2025-12-23 | 44.78 | $6.31 | 126100 |
| 2025-12-22 | 42.95 | $6.28 | 293200 |
| 2025-12-19 | 43.87 | $6.30 | 196000 |
| 2025-12-18 | 46.23 | $6.35 | 133231 |
| 2025-12-17 | 44.53 | $6.32 | 262400 |
| 2025-12-16 | 46.87 | $6.37 | 240018 |
| 2025-12-15 | 46.33 | $6.36 | 208828 |
| 2025-12-12 | 63.32 | $6.64 | 143518 |
| 2025-12-11 | 61.40 | $6.60 | 240600 |
| 2025-12-10 | 61.40 | $6.60 | 151500 |
| 2025-12-09 | 59.48 | $6.56 | 154030 |
| 2025-12-08 | 65.67 | $6.64 | 275800 |
| 2025-12-05 | 65.67 | $6.64 | 176340 |
| 2025-12-04 | 64.85 | $6.62 | 264500 |
| 2025-12-03 | 63.17 | $6.58 | 223400 |
| 2025-12-02 | 60.47 | $6.52 | 156600 |
| 2025-12-01 | 58.55 | $6.48 | 294200 |
| 2025-11-28 | 58.06 | $6.47 | 150600 |
| 2025-11-26 | 54.53 | $6.40 | 126600 |
| 2025-11-25 | 51.78 | $6.35 | 127334 |
| 2025-11-24 | 46.89 | $6.27 | 217007 |
| 2025-11-21 | 49.89 | $6.32 | 142046 |
| 2025-11-20 | 48.64 | $6.30 | 119515 |
| 2025-11-19 | 51.71 | $6.35 | 189500 |
| 2025-11-18 | 52.33 | $6.36 | 271514 |
| 2025-11-17 | 53.57 | $6.38 | 235600 |
| 2025-11-14 | 54.80 | $6.40 | 201644 |
| 2025-11-13 | 57.95 | $6.45 | 272700 |
| 2025-11-12 | 59.91 | $6.48 | 199002 |
| 2025-11-11 | 57.15 | $6.42 | 149607 |
| 2025-11-10 | 55.70 | $6.39 | 217400 |
| 2025-11-07 | 49.79 | $6.28 | 207100 |
| 2025-11-06 | 51.57 | $6.31 | 215655 |
| 2025-11-05 | 49.87 | $6.28 | 248759 |
| 2025-11-04 | 56.13 | $6.38 | 221521 |
| 2025-11-03 | 62.88 | $6.47 | 265600 |
| 2025-10-31 | 62.40 | $6.46 | 175440 |
| 2025-10-30 | 64.78 | $6.49 | 221720 |
| 2025-10-29 | 64.78 | $6.49 | 232823 |
| 2025-10-28 | 64.78 | $6.49 | 341900 |
| 2025-10-27 | 61.42 | $6.41 | 194600 |
| 2025-10-24 | 55.36 | $6.29 | 276911 |
| 2025-10-23 | 51.11 | $6.22 | 110100 |
| 2025-10-22 | 51.78 | $6.23 | 135800 |
| 2025-10-21 | 51.78 | $6.23 | 151343 |
| 2025-10-20 | 49.38 | $6.19 | 201348 |
| 2025-10-17 | 48.78 | $6.18 | 201000 |
| 2025-10-16 | 52.34 | $6.24 | 313900 |
| 2025-10-15 | 52.34 | $6.24 | 186200 |
| 2025-10-14 | 50.72 | $6.21 | 100314 |
| 2025-10-13 | 51.83 | $6.23 | 189800 |
| 2025-10-10 | 52.94 | $6.25 | 221832 |
| 2025-10-09 | 57.63 | $6.33 | 274900 |
| 2025-10-08 | 55.77 | $6.29 | 269720 |
| 2025-10-07 | 53.34 | $6.24 | 340400 |
| 2025-10-06 | 51.30 | $6.20 | 229000 |
| 2025-10-03 | 49.20 | $6.16 | 225318 |
| 2025-10-02 | 52.43 | $6.22 | 288029 |
| 2025-10-01 | 52.98 | $6.23 | 212139 |
| 2025-09-30 | 51.53 | $6.20 | 385243 |
| 2025-09-29 | 51.05 | $6.19 | 256530 |
| 2025-09-26 | 45.99 | $6.09 | 328500 |
| 2025-09-25 | 47.87 | $6.13 | 439318 |
| 2025-09-24 | 53.59 | $6.24 | 242800 |
| 2025-09-23 | 54.73 | $6.26 | 201600 |
| 2025-09-22 | 59.50 | $6.34 | 187101 |
| 2025-09-19 | 63.44 | $6.40 | 192300 |
| 2025-09-18 | 61.84 | $6.36 | 239200 |
| 2025-09-17 | 67.45 | $6.44 | 428037 |
| 2025-09-16 | 71.29 | $6.49 | 407027 |
| 2025-09-15 | 64.82 | $6.32 | 207108 |
| 2025-09-12 | 60.32 | $6.23 | 243600 |
| 2025-09-11 | 57.45 | $6.18 | 651490 |
| 2025-09-10 | 66.60 | $6.28 | 132624 |
| 2025-09-09 | 67.63 | $6.29 | 155323 |
| 2025-09-08 | 65.62 | $6.25 | 182618 |
| 2025-09-05 | 64.03 | $6.22 | 204904 |
| 2025-09-04 | 60.56 | $6.16 | 123300 |
| 2025-09-03 | 59.32 | $6.14 | 138531 |
| 2025-09-02 | 56.73 | $6.10 | 148400 |
| 2025-08-29 | 62.39 | $6.16 | 146527 |
| 2025-08-28 | 61.78 | $6.15 | 186500 |
| 2025-08-27 | 61.78 | $6.15 | 174900 |
| 2025-08-26 | 61.78 | $6.15 | 164743 |
| 2025-08-25 | 57.06 | $6.07 | 130500 |
| 2025-08-22 | 54.39 | $6.03 | 141100 |
| 2025-08-21 | 50.74 | $5.98 | 246100 |
| 2025-08-20 | 50.74 | $5.98 | 204600 |
| 2025-08-19 | 56.44 | $6.05 | 162100 |
| 2025-08-18 | 55.77 | $6.04 | 183500 |
| 2025-08-15 | 58.34 | $6.07 | 214034 |
| 2025-08-14 | 57.09 | $6.05 | 150801 |
| 2025-08-13 | 61.49 | $6.10 | 198928 |
| 2025-08-12 | 59.72 | $6.07 | 214801 |
| 2025-08-11 | 59.72 | $6.07 | 176600 |
| 2025-08-08 | 59.15 | $6.06 | 114200 |
| 2025-08-07 | 59.15 | $6.06 | 142428 |
| 2025-08-06 | 54.56 | $5.98 | 223208 |
| 2025-08-05 | 55.29 | $5.99 | 93913 |
| 2025-08-04 | 55.29 | $5.99 | 165390 |
| 2025-08-01 | 52.38 | $5.94 | 180800 |
| 2025-07-31 | 53.71 | $5.96 | 125140 |
| 2025-07-30 | 55.04 | $5.98 | 157439 |
| 2025-07-29 | 53.40 | $5.95 | 221900 |
| 2025-07-28 | 52.86 | $5.94 | 245700 |
| 2025-07-25 | 53.45 | $5.95 | 172335 |
| 2025-07-24 | 51.91 | $5.92 | 307500 |
| 2025-07-23 | 53.02 | $5.94 | 159406 |
| 2025-07-22 | 53.56 | $5.95 | 107700 |
| 2025-07-21 | 51.68 | $5.91 | 211206 |
| 2025-07-18 | 48.72 | $5.85 | 472843 |
| 2025-07-17 | 63.53 | $6.09 | 165000 |
| 2025-07-16 | 63.53 | $6.09 | 159600 |
| 2025-07-15 | 61.31 | $6.04 | 248526 |
| 2025-07-14 | 67.54 | $6.12 | 394435 |
| 2025-07-11 | 67.14 | $6.11 | 90735 |
| 2025-07-10 | 65.12 | $6.06 | 206600 |
| 2025-07-09 | 65.12 | $6.06 | 144700 |
| 2025-07-08 | 63.07 | $6.01 | 226200 |
| 2025-07-07 | 66.02 | $6.05 | 174800 |
| 2025-07-03 | 74.27 | $6.15 | 73128 |
| 2025-07-02 | 77.01 | $6.18 | 264700 |
| 2025-07-01 | 75.58 | $6.13 | 311200 |
| 2025-06-30 | 71.16 | $6.00 | 382000 |
| 2025-06-27 | 68.67 | $5.94 | 176609 |
| 2025-06-26 | 67.79 | $5.92 | 143221 |
| 2025-06-25 | 63.94 | $5.84 | 121502 |
| 2025-06-24 | 62.89 | $5.82 | 110700 |
| 2025-06-23 | 61.83 | $5.80 | 70100 |
| 2025-06-20 | 67.30 | $5.86 | 123000 |
| 2025-06-18 | 64.30 | $5.80 | 134930 |
| 2025-06-17 | 63.77 | $5.79 | 208130 |
| 2025-06-16 | 68.58 | $5.84 | 191500 |
| 2025-06-13 | 68.58 | $5.84 | 68512 |
| 2025-06-12 | 72.53 | $5.88 | 121551 |
| 2025-06-11 | 70.51 | $5.83 | 133100 |
| 2025-06-10 | 70.51 | $5.83 | 295900 |
| 2025-06-09 | 68.86 | $5.79 | 111047 |
| 2025-06-06 | 67.12 | $5.75 | 111400 |
| 2025-06-05 | 66.22 | $5.73 | 228100 |
| 2025-06-04 | 65.31 | $5.71 | 124300 |
| 2025-06-03 | 64.41 | $5.69 | 100400 |
| 2025-06-02 | 62.56 | $5.65 | 171845 |
| 2025-05-30 | 62.09 | $5.64 | 119298 |
| 2025-05-29 | 61.63 | $5.63 | 107100 |
| 2025-05-28 | 59.80 | $5.59 | 147176 |
| 2025-05-27 | 63.40 | $5.64 | 286044 |
| 2025-05-23 | 59.71 | $5.56 | 123700 |
| 2025-05-22 | 56.59 | $5.50 | 138400 |
| 2025-05-21 | 56.59 | $5.50 | 126527 |
| 2025-05-20 | 57.94 | $5.52 | 103500 |
| 2025-05-19 | 57.94 | $5.52 | 216300 |
| 2025-05-16 | 61.94 | $5.58 | 198927 |
| 2025-05-15 | 61.52 | $5.57 | 197400 |
| 2025-05-14 | 59.39 | $5.52 | 153114 |
| 2025-05-13 | 58.51 | $5.50 | 154400 |
| 2025-05-12 | 55.31 | $5.43 | 163202 |
| 2025-05-09 | 53.87 | $5.40 | 108200 |
| 2025-05-08 | 50.84 | $5.34 | 748041 |
| 2025-05-07 | 53.05 | $5.38 | 202035 |
| 2025-05-06 | 53.05 | $5.38 | 108122 |
| 2025-05-05 | 54.65 | $5.41 | 138710 |
| 2025-05-02 | 56.82 | $5.45 | 106829 |
| 2025-05-01 | 56.41 | $5.44 | 121000 |
| 2025-04-30 | 55.61 | $5.42 | 173903 |
| 2025-04-29 | 56.60 | $5.44 | 153800 |
| 2025-04-28 | 54.27 | $5.38 | 89929 |
| 2025-04-25 | 54.27 | $5.38 | 110747 |
| 2025-04-24 | 52.75 | $5.34 | 197900 |
| 2025-04-23 | 54.47 | $5.38 | 239750 |
| 2025-04-22 | 48.47 | $5.23 | 186200 |
| 2025-04-21 | 44.28 | $5.14 | 216800 |
| 2025-04-17 | 43.80 | $5.13 | 123124 |
| 2025-04-16 | 43.33 | $5.12 | 207300 |
| 2025-04-15 | 45.86 | $5.19 | 260300 |
| 2025-04-14 | 37.44 | $5.02 | 265300 |
| 2025-04-11 | 34.60 | $4.97 | 211200 |
| 2025-04-10 | 31.03 | $4.91 | 285800 |
| 2025-04-09 | 36.37 | $5.08 | 602603 |
| 2025-04-08 | 27.27 | $4.95 | 273200 |
| 2025-04-07 | 27.85 | $4.97 | 334219 |
| 2025-04-04 | 31.71 | $5.09 | 446500 |
| 2025-04-03 | 47.28 | $5.39 | 199000 |
| 2025-04-02 | 54.00 | $5.47 | 139300 |
| 2025-04-01 | 52.40 | $5.45 | 141300 |
| 2025-03-31 | 46.14 | $5.38 | 209620 |
| 2025-03-28 | 47.85 | $5.40 | 203204 |
| 2025-03-27 | 49.59 | $5.42 | 132146 |
| 2025-03-26 | 46.83 | $5.39 | 234800 |
| 2025-03-25 | 54.37 | $5.47 | 177917 |
| 2025-03-24 | 52.56 | $5.45 | 163400 |
| 2025-03-21 | 54.62 | $5.47 | 121112 |
| 2025-03-20 | 56.73 | $5.49 | 145900 |
| 2025-03-19 | 66.52 | $5.57 | 251643 |
| 2025-03-18 | 61.83 | $5.51 | 117048 |
| 2025-03-17 | 60.96 | $5.50 | 326600 |
| 2025-03-14 | 60.10 | $5.49 | 126432 |
| 2025-03-13 | 60.10 | $5.49 | 171922 |
| 2025-03-12 | 60.10 | $5.49 | 96220 |
| 2025-03-11 | 56.84 | $5.45 | 188839 |
| 2025-03-10 | 55.99 | $5.44 | 272500 |
| 2025-03-07 | 55.99 | $5.44 | 90300 |
| 2025-03-06 | 55.99 | $5.44 | 87817 |
| 2025-03-05 | 55.99 | $5.44 | 218550 |
| 2025-03-04 | 49.47 | $5.36 | 141000 |
| 2025-03-03 | 50.35 | $5.37 | 163700 |
| 2025-02-28 | 49.49 | $5.36 | 162909 |
| 2025-02-27 | 49.49 | $5.36 | 241900 |
| 2025-02-26 | 54.61 | $5.42 | 193000 |
| 2025-02-25 | 52.27 | $5.39 | 253039 |
| 2025-02-24 | 55.92 | $5.43 | 107800 |
| 2025-02-21 | 55.92 | $5.43 | 50400 |
| 2025-02-20 | 57.75 | $5.45 | 132502 |
| 2025-02-19 | 56.40 | $5.43 | 351100 |
| 2025-02-18 | 53.58 | $5.39 | 160400 |
| 2025-02-14 | 56.17 | $5.42 | 246238 |
| 2025-02-13 | 51.74 | $5.36 | 151537 |
| 2025-02-12 | 49.30 | $5.33 | 234000 |
| 2025-02-11 | 51.78 | $5.36 | 129800 |
| 2025-02-10 | 52.62 | $5.37 | 181718 |
| 2025-02-07 | 57.01 | $5.42 | 248300 |
| 2025-02-06 | 57.92 | $5.43 | 165300 |
| 2025-02-05 | 58.82 | $5.44 | 147733 |
| 2025-02-04 | 56.92 | $5.41 | 139704 |
| 2025-02-03 | 56.92 | $5.41 | 194841 |
| 2025-01-31 | 63.06 | $5.48 | 136200 |
| 2025-01-30 | 63.06 | $5.48 | 139600 |
| 2025-01-29 | 59.07 | $5.41 | 108400 |
| 2025-01-28 | 58.46 | $5.40 | 159500 |
| 2025-01-27 | 59.30 | $5.41 | 216143 |
| 2025-01-24 | 55.68 | $5.35 | 197300 |
| 2025-01-23 | 53.04 | $5.31 | 207000 |
| 2025-01-22 | 50.21 | $5.27 | 107600 |
| 2025-01-21 | 47.20 | $5.23 | 164300 |
| 2025-01-17 | 46.43 | $5.22 | 118405 |
| 2025-01-16 | 48.44 | $5.25 | 156500 |
| 2025-01-15 | 49.12 | $5.26 | 121400 |
| 2025-01-14 | 43.09 | $5.18 | 189331 |
| 2025-01-13 | 40.59 | $5.15 | 172100 |
| 2025-01-10 | 43.63 | $5.20 | 96905 |
| 2025-01-08 | 43.63 | $5.20 | 193500 |
| 2025-01-07 | 42.06 | $5.18 | 137800 |
| 2025-01-06 | 45.04 | $5.23 | 231800 |
| 2025-01-03 | 42.73 | $5.20 | 102115 |
| 2025-01-02 | 38.65 | $5.15 | 115609 |
| 2024-12-31 | 36.94 | $5.13 | 327400 |
| 2024-12-30 | 33.42 | $5.09 | 210936 |
| 2024-12-27 | 35.29 | $5.13 | 135621 |
| 2024-12-26 | 36.75 | $5.16 | 161300 |
| 2024-12-24 | 35.04 | $5.14 | 129800 |
| 2024-12-23 | 36.45 | $5.17 | 237100 |
| 2024-12-20 | 38.40 | $5.21 | 142806 |
| 2024-12-19 | 31.43 | $5.13 | 262814 |
| 2024-12-18 | 32.30 | $5.15 | 255500 |
| 2024-12-17 | 34.56 | $5.20 | 194716 |
| 2024-12-16 | 37.03 | $5.25 | 216600 |
| 2024-12-13 | 40.92 | $5.32 | 142432 |
| 2024-12-12 | 42.12 | $5.34 | 201445 |
| 2024-12-11 | 48.16 | $5.43 | 104340 |
| 2024-12-10 | 44.82 | $5.39 | 104119 |
| 2024-12-09 | 43.96 | $5.38 | 68422 |
| 2024-12-06 | 44.62 | $5.39 | 96802 |
| 2024-12-05 | 44.62 | $5.39 | 106013 |
| 2024-12-04 | 43.86 | $5.38 | 122534 |
| 2024-12-03 | 43.86 | $5.38 | 132400 |
| 2024-12-02 | 43.16 | $5.37 | 214400 |
| 2024-11-29 | 43.16 | $5.37 | 126400 |
| 2024-11-27 | 43.16 | $5.37 | 193304 |
| 2024-11-26 | 41.26 | $5.34 | 164207 |
| 2024-11-25 | 43.56 | $5.39 | 155400 |
| 2024-11-22 | 39.05 | $5.32 | 144600 |
| 2024-11-21 | 38.38 | $5.31 | 151143 |
| 2024-11-20 | 40.49 | $5.36 | 102200 |
| 2024-11-19 | 40.92 | $5.37 | 71300 |
| 2024-11-18 | 39.71 | $5.35 | 105400 |
| 2024-11-15 | 39.12 | $5.34 | 132338 |
| 2024-11-14 | 39.49 | $5.35 | 98526 |
| 2024-11-13 | 38.38 | $5.33 | 208754 |
| 2024-11-12 | 41.62 | $5.42 | 153020 |
| 2024-11-11 | 47.07 | $5.55 | 133816 |
| 2024-11-08 | 50.45 | $5.62 | 162120 |
| 2024-11-07 | 48.44 | $5.58 | 163700 |
| 2024-11-06 | 41.06 | $5.45 | 145800 |
| 2024-11-05 | 41.94 | $5.47 | 128829 |
| 2024-11-04 | 36.11 | $5.38 | 152914 |
| 2024-11-01 | 38.56 | $5.44 | 152700 |
| 2024-10-31 | 39.41 | $5.46 | 159208 |
| 2024-10-30 | 40.69 | $5.49 | 138400 |
| 2024-10-29 | 36.80 | $5.43 | 150800 |
| 2024-10-28 | 38.39 | $5.47 | 119332 |
| 2024-10-25 | 42.79 | $5.57 | 69100 |
| 2024-10-24 | 37.33 | $5.49 | 224800 |
| 2024-10-23 | 38.65 | $5.52 | 132700 |
| 2024-10-22 | 39.53 | $5.54 | 178235 |
| 2024-10-21 | 43.80 | $5.63 | 104200 |
| 2024-10-18 | 41.81 | $5.60 | 104800 |
| 2024-10-17 | 44.29 | $5.65 | 144339 |
| 2024-10-16 | 51.90 | $5.78 | 172714 |
| 2024-10-15 | 53.24 | $5.80 | 165000 |
| 2024-10-14 | 53.90 | $5.81 | 56901 |
| 2024-10-11 | 54.54 | $5.82 | 88244 |
| 2024-10-10 | 55.16 | $5.83 | 72406 |
| 2024-10-09 | 52.58 | $5.78 | 77003 |
| 2024-10-08 | 55.62 | $5.83 | 242208 |
| 2024-10-07 | 50.76 | $5.74 | 222400 |
| 2024-10-04 | 55.23 | $5.81 | 80003 |
| 2024-10-03 | 58.74 | $5.86 | 94800 |
| 2024-10-02 | 60.20 | $5.88 | 59800 |
| 2024-10-01 | 60.91 | $5.89 | 123143 |
| 2024-09-30 | 58.07 | $5.83 | 233910 |
| 2024-09-27 | 57.58 | $5.82 | 99700 |
| 2024-09-26 | 56.62 | $5.80 | 168926 |
| 2024-09-25 | 56.15 | $5.79 | 133600 |
| 2024-09-24 | 57.33 | $5.81 | 139900 |
| 2024-09-23 | 59.11 | $5.84 | 109900 |
| 2024-09-20 | 64.15 | $5.92 | 46700 |
| 2024-09-19 | 62.64 | $5.88 | 184500 |
| 2024-09-18 | 62.64 | $5.88 | 134406 |
| 2024-09-17 | 64.48 | $5.91 | 119200 |
| 2024-09-16 | 60.83 | $5.81 | 170718 |
| 2024-09-13 | 57.96 | $5.74 | 138033 |
| 2024-09-12 | 56.22 | $5.70 | 52700 |
| 2024-09-11 | 53.95 | $5.65 | 52900 |
| 2024-09-10 | 52.55 | $5.62 | 112244 |
| 2024-09-09 | 54.12 | $5.65 | 77045 |
| 2024-09-06 | 55.69 | $5.68 | 91945 |
| 2024-09-05 | 54.86 | $5.66 | 123118 |
| 2024-09-04 | 52.75 | $5.61 | 144841 |
| 2024-09-03 | 57.32 | $5.70 | 139432 |
| 2024-08-30 | 60.07 | $5.75 | 150800 |
| 2024-08-29 | 57.76 | $5.69 | 117404 |
| 2024-08-28 | 54.87 | $5.62 | 107302 |
| 2024-08-27 | 58.11 | $5.68 | 100948 |
| 2024-08-26 | 56.90 | $5.65 | 144600 |
| 2024-08-23 | 55.27 | $5.61 | 236424 |
| 2024-08-22 | 53.16 | $5.56 | 106808 |
| 2024-08-21 | 57.26 | $5.64 | 110325 |
| 2024-08-20 | 55.64 | $5.60 | 107237 |
| 2024-08-19 | 53.09 | $5.54 | 139431 |
| 2024-08-16 | 51.33 | $5.50 | 168123 |
| 2024-08-15 | 53.73 | $5.55 | 224200 |
| 2024-08-14 | 57.85 | $5.63 | 108821 |
| 2024-08-13 | 55.41 | $5.57 | 64000 |
| 2024-08-12 | 54.58 | $5.55 | 115221 |
| 2024-08-09 | 52.92 | $5.51 | 103621 |
| 2024-08-08 | 45.84 | $5.36 | 104700 |
| 2024-08-07 | 48.61 | $5.42 | 131400 |
| 2024-08-06 | 47.61 | $5.40 | 207300 |
| 2024-08-05 | 45.59 | $5.36 | 242415 |
| 2024-08-02 | 52.86 | $5.51 | 117444 |
| 2024-08-01 | 55.08 | $5.55 | 143638 |
| 2024-07-31 | 57.98 | $5.60 | 52700 |
| 2024-07-30 | 55.30 | $5.54 | 91002 |
| 2024-07-29 | 54.84 | $5.53 | 127500 |
| 2024-07-26 | 50.52 | $5.44 | 69600 |
| 2024-07-25 | 53.78 | $5.50 | 69700 |
| 2024-07-24 | 50.77 | $5.44 | 80927 |
| 2024-07-23 | 54.12 | $5.50 | 69600 |
| 2024-07-22 | 50.49 | $5.43 | 86300 |
| 2024-07-19 | 48.85 | $5.40 | 93500 |
| 2024-07-18 | 55.24 | $5.51 | 81800 |
| 2024-07-17 | 61.50 | $5.60 | 112523 |
| 2024-07-16 | 67.12 | $5.67 | 160930 |
| 2024-07-15 | 62.47 | $5.57 | 71800 |
| 2024-07-12 | 64.20 | $5.59 | 152711 |
| 2024-07-11 | 61.68 | $5.54 | 157023 |
| 2024-07-10 | 54.37 | $5.42 | 110600 |
| 2024-07-09 | 52.21 | $5.39 | 111900 |
| 2024-07-08 | 49.95 | $5.36 | 77323 |
| 2024-07-05 | 50.71 | $5.37 | 73418 |
| 2024-07-03 | 50.71 | $5.37 | 84835 |
| 2024-07-02 | 47.09 | $5.32 | 107727 |
| 2024-07-01 | 48.44 | $5.34 | 97900 |
| 2024-06-28 | 47.73 | $5.33 | 166611 |
| 2024-06-27 | 49.02 | $5.35 | 105844 |
| 2024-06-26 | 44.76 | $5.29 | 72437 |
| 2024-06-25 | 42.49 | $5.26 | 161000 |
| 2024-06-24 | 45.45 | $5.31 | 51200 |
| 2024-06-21 | 44.72 | $5.30 | 77100 |
| 2024-06-20 | 49.11 | $5.37 | 91800 |
| 2024-06-18 | 47.72 | $5.35 | 99907 |
| 2024-06-17 | 48.35 | $5.36 | 77900 |
| 2024-06-14 | 48.35 | $5.36 | 80500 |
| 2024-06-13 | 50.76 | $5.40 | 93800 |
| 2024-06-12 | 50.76 | $5.40 | 53540 |
| 2024-06-11 | 49.63 | $5.38 | 83619 |
| 2024-06-10 | 47.32 | $5.34 | 92007 |
| 2024-06-07 | 50.04 | $5.39 | 84943 |
| 2024-06-06 | 48.93 | $5.37 | 89200 |
| 2024-06-05 | 53.47 | $5.45 | 69630 |
| 2024-06-04 | 51.88 | $5.42 | 86512 |
| 2024-06-03 | 51.35 | $5.41 | 148100 |
| 2024-05-31 | 53.01 | $5.44 | 60021 |
| 2024-05-30 | 50.48 | $5.39 | 76026 |
| 2024-05-29 | 48.37 | $5.35 | 56900 |
| 2024-05-28 | 49.88 | $5.38 | 95234 |
| 2024-05-24 | 53.04 | $5.44 | 50221 |
| 2024-05-23 | 52.08 | $5.42 | 81608 |
| 2024-05-22 | 58.31 | $5.53 | 53441 |
| 2024-05-21 | 62.85 | $5.60 | 255100 |
| 2024-05-20 | 58.46 | $5.50 | 59900 |
| 2024-05-17 | 57.01 | $5.47 | 52412 |
| 2024-05-16 | 60.34 | $5.52 | 56800 |
| 2024-05-15 | 62.42 | $5.55 | 110710 |
| 2024-05-14 | 59.31 | $5.48 | 89300 |
| 2024-05-13 | 56.37 | $5.42 | 123800 |
| 2024-05-10 | 55.87 | $5.41 | 110022 |
| 2024-05-09 | 62.00 | $5.50 | 69635 |
| 2024-05-08 | 55.86 | $5.38 | 60142 |
| 2024-05-07 | 58.87 | $5.42 | 70700 |
| 2024-05-06 | 60.42 | $5.44 | 133800 |
| 2024-05-03 | 57.22 | $5.38 | 125700 |
| 2024-05-02 | 53.00 | $5.31 | 95307 |
| 2024-05-01 | 53.00 | $5.31 | 105200 |
| 2024-04-30 | 49.13 | $5.25 | 153900 |
| 2024-04-29 | 49.78 | $5.26 | 48763 |
| 2024-04-26 | 47.12 | $5.22 | 68318 |
| 2024-04-25 | 43.57 | $5.17 | 127200 |
| 2024-04-24 | 45.30 | $5.20 | 136000 |
| 2024-04-23 | 46.47 | $5.22 | 103200 |
| 2024-04-22 | 42.98 | $5.17 | 47704 |
| 2024-04-19 | 41.52 | $5.15 | 62634 |
| 2024-04-18 | 42.55 | $5.17 | 118900 |
| 2024-04-17 | 41.17 | $5.15 | 258846 |
| 2024-04-16 | 38.34 | $5.11 | 398800 |
| 2024-04-15 | 41.67 | $5.18 | 240046 |
| 2024-04-12 | 46.61 | $5.27 | 163431 |
| 2024-04-11 | 53.27 | $5.37 | 74843 |
| 2024-04-10 | 58.00 | $5.43 | 116500 |
| 2024-04-09 | 67.49 | $5.53 | 198700 |
| 2024-04-08 | 62.87 | $5.45 | 146005 |
| 2024-04-05 | 56.24 | $5.36 | 141823 |
| 2024-04-04 | 56.24 | $5.36 | 91535 |
| 2024-04-03 | 56.24 | $5.36 | 107047 |
| 2024-04-02 | 54.69 | $5.34 | 127630 |
| 2024-04-01 | 58.62 | $5.38 | 98702 |
| 2024-03-28 | 64.09 | $5.43 | 166500 |
| 2024-03-27 | 62.07 | $5.40 | 86521 |
| 2024-03-26 | 59.17 | $5.36 | 49500 |
| 2024-03-25 | 55.97 | $5.32 | 237100 |
| 2024-03-22 | 58.13 | $5.34 | 120728 |
| 2024-03-21 | 57.35 | $5.33 | 189326 |
| 2024-03-20 | 53.18 | $5.28 | 105448 |
| 2024-03-19 | 53.18 | $5.28 | 124039 |
| 2024-03-18 | 51.47 | $5.26 | 73702 |
| 2024-03-15 | 56.36 | $5.31 | 135600 |
| 2024-03-14 | 60.75 | $5.35 | 52807 |
| 2024-03-13 | 63.08 | $5.37 | 66521 |
| 2024-03-12 | 60.94 | $5.34 | 114323 |
| 2024-03-11 | 62.08 | $5.35 | 72542 |
| 2024-03-08 | 63.20 | $5.36 | 163624 |
| 2024-03-07 | 61.89 | $5.34 | 88537 |
| 2024-03-06 | 58.38 | $5.29 | 142521 |
| 2024-03-05 | 57.64 | $5.28 | 143600 |
| 2024-03-04 | 56.91 | $5.27 | 96036 |
| 2024-03-01 | 54.69 | $5.24 | 311311 |
| 2024-02-29 | 56.54 | $5.26 | 241600 |
| 2024-02-28 | 55.10 | $5.24 | 98900 |
| 2024-02-27 | 52.87 | $5.21 | 124215 |
| 2024-02-26 | 52.87 | $5.21 | 85507 |
| 2024-02-23 | 53.67 | $5.22 | 126000 |
| 2024-02-22 | 53.67 | $5.22 | 118900 |
| 2024-02-21 | 54.42 | $5.23 | 87332 |
| 2024-02-20 | 53.81 | $5.22 | 119300 |
| 2024-02-16 | 53.81 | $5.22 | 88845 |
| 2024-02-15 | 62.89 | $5.34 | 151022 |
| 2024-02-14 | 60.23 | $5.29 | 171704 |
| 2024-02-13 | 57.95 | $5.25 | 103400 |
| 2024-02-12 | 65.05 | $5.33 | 140626 |
| 2024-02-09 | 61.09 | $5.26 | 119300 |
| 2024-02-08 | 59.20 | $5.23 | 77500 |
| 2024-02-07 | 60.12 | $5.24 | 94047 |
| 2024-02-06 | 56.23 | $5.18 | 354000 |
| 2024-02-05 | 57.11 | $5.19 | 150600 |
| 2024-02-02 | 56.47 | $5.18 | 96200 |
| 2024-02-01 | 59.01 | $5.21 | 181822 |
| 2024-01-31 | 54.46 | $5.14 | 191300 |
| 2024-01-30 | 53.77 | $5.13 | 159100 |
| 2024-01-29 | 55.37 | $5.15 | 122100 |
| 2024-01-26 | 54.07 | $5.13 | 113205 |
| 2024-01-25 | 56.42 | $5.16 | 92600 |
| 2024-01-24 | 57.21 | $5.17 | 221503 |
| 2024-01-23 | 52.83 | $5.10 | 166019 |
| 2024-01-22 | 52.16 | $5.09 | 134500 |
| 2024-01-19 | 51.51 | $5.08 | 152833 |
| 2024-01-18 | 52.19 | $5.09 | 100543 |
| 2024-01-17 | 55.64 | $5.14 | 132971 |
| 2024-01-16 | 60.17 | $5.20 | 161428 |
| 2024-01-12 | 64.32 | $5.25 | 108525 |
| 2024-01-11 | 61.82 | $5.20 | 133400 |
| 2024-01-10 | 59.10 | $5.15 | 191817 |
| 2024-01-09 | 56.75 | $5.11 | 91400 |
| 2024-01-08 | 57.53 | $5.12 | 122700 |
| 2024-01-05 | 56.39 | $5.10 | 114546 |
| 2024-01-04 | 54.65 | $5.07 | 137300 |
| 2024-01-03 | 55.35 | $5.08 | 147100 |
| 2024-01-02 | 57.44 | $5.11 | 226904 |
| 2023-12-29 | 56.93 | $5.10 | 288414 |
| 2023-12-28 | 61.16 | $5.16 | 176500 |
| 2023-12-27 | 61.89 | $5.17 | 237100 |
| 2023-12-26 | 59.11 | $5.11 | 279800 |
| 2023-12-22 | 58.15 | $5.09 | 227200 |
| 2023-12-21 | 55.66 | $5.04 | 224600 |
| 2023-12-20 | 57.61 | $5.07 | 219921 |
| 2023-12-19 | 62.47 | $5.14 | 120000 |
| 2023-12-18 | 62.03 | $5.13 | 161200 |
| 2023-12-15 | 62.03 | $5.13 | 161600 |
| 2023-12-14 | 69.26 | $5.23 | 220700 |
| 2023-12-13 | 64.09 | $5.10 | 278435 |
| 2023-12-12 | 62.24 | $5.06 | 127500 |
| 2023-12-11 | 63.01 | $5.07 | 123800 |
| 2023-12-08 | 63.76 | $5.08 | 155100 |
| 2023-12-07 | 69.27 | $5.15 | 273108 |
| 2023-12-06 | 64.24 | $5.03 | 231701 |
| 2023-12-05 | 64.24 | $5.03 | 301349 |
| 2023-12-04 | 65.04 | $5.04 | 244400 |
| 2023-12-01 | 64.62 | $5.03 | 207000 |
| 2023-11-30 | 62.49 | $4.98 | 164201 |
| 2023-11-29 | 61.61 | $4.96 | 186500 |
| 2023-11-28 | 57.85 | $4.88 | 131611 |
| 2023-11-27 | 59.94 | $4.91 | 137636 |
| 2023-11-24 | 62.82 | $4.95 | 48913 |
| 2023-11-22 | 60.57 | $4.90 | 124900 |
| 2023-11-21 | 61.99 | $4.92 | 157000 |
| 2023-11-20 | 61.56 | $4.91 | 220000 |
| 2023-11-17 | 59.84 | $4.87 | 117100 |
| 2023-11-16 | 59.84 | $4.87 | 225008 |
| 2023-11-15 | 61.08 | $4.89 | 152300 |
| 2023-11-14 | 58.21 | $4.82 | 418334 |
| 2023-11-13 | 50.26 | $4.66 | 228300 |
| 2023-11-10 | 53.91 | $4.72 | 168903 |
| 2023-11-09 | 53.91 | $4.72 | 117138 |
| 2023-11-08 | 62.06 | $4.84 | 137300 |
| 2023-11-07 | 60.16 | $4.80 | 138325 |
| 2023-11-06 | 57.63 | $4.75 | 235016 |
| 2023-11-03 | 57.63 | $4.75 | 246531 |
| 2023-11-02 | 53.93 | $4.68 | 237510 |
| 2023-11-01 | 51.64 | $4.64 | 184100 |
| 2023-10-31 | 45.17 | $4.54 | 205300 |
| 2023-10-30 | 39.82 | $4.47 | 143520 |
| 2023-10-27 | 37.32 | $4.44 | 182200 |
| 2023-10-26 | 32.93 | $4.39 | 100400 |
| 2023-10-25 | 31.09 | $4.37 | 228641 |
| 2023-10-24 | 32.80 | $4.41 | 347800 |
| 2023-10-23 | 31.91 | $4.40 | 151436 |
| 2023-10-20 | 31.04 | $4.39 | 294600 |
| 2023-10-19 | 31.42 | $4.40 | 297700 |
| 2023-10-18 | 33.78 | $4.46 | 153700 |
| 2023-10-17 | 35.90 | $4.51 | 241300 |
| 2023-10-16 | 37.24 | $4.54 | 110101 |
| 2023-10-13 | 39.09 | $4.58 | 133800 |
| 2023-10-12 | 40.03 | $4.60 | 96800 |
| 2023-10-11 | 42.46 | $4.65 | 163000 |
| 2023-10-10 | 35.79 | $4.56 | 181518 |
| 2023-10-09 | 32.49 | $4.52 | 118800 |
| 2023-10-06 | 29.93 | $4.49 | 120549 |
| 2023-10-05 | 28.20 | $4.47 | 118500 |
| 2023-10-04 | 29.58 | $4.51 | 277800 |
| 2023-10-03 | 30.66 | $4.54 | 126000 |
| 2023-10-02 | 32.53 | $4.59 | 246004 |
| 2023-09-29 | 33.30 | $4.61 | 219743 |
| 2023-09-28 | 30.97 | $4.58 | 310211 |
| 2023-09-27 | 31.31 | $4.59 | 346835 |
| 2023-09-26 | 30.57 | $4.58 | 424500 |
| 2023-09-25 | 33.67 | $4.67 | 414102 |
| 2023-09-22 | 34.79 | $4.70 | 370541 |
| 2023-09-21 | 35.92 | $4.73 | 190900 |
| 2023-09-20 | 38.71 | $4.80 | 428719 |
| 2023-09-19 | 40.87 | $4.85 | 459540 |
| 2023-09-18 | 45.71 | $4.95 | 80200 |
| 2023-09-15 | 43.15 | $4.91 | 76417 |
| 2023-09-14 | 45.17 | $4.95 | 114000 |
| 2023-09-13 | 45.17 | $4.95 | 138129 |
| 2023-09-12 | 48.23 | $5.01 | 144205 |
| 2023-09-11 | 48.23 | $5.01 | 147308 |
| 2023-09-08 | 44.86 | $4.95 | 67900 |
| 2023-09-07 | 44.29 | $4.94 | 134136 |
| 2023-09-06 | 46.59 | $4.99 | 141200 |
| 2023-09-05 | 44.39 | $4.95 | 182800 |
| 2023-09-01 | 50.29 | $5.07 | 129936 |
| 2023-08-31 | 49.22 | $5.05 | 136626 |
| 2023-08-30 | 54.20 | $5.14 | 107746 |
| 2023-08-29 | 52.69 | $5.11 | 106644 |
| 2023-08-28 | 52.18 | $5.10 | 77400 |
| 2023-08-25 | 50.70 | $5.07 | 60445 |
| 2023-08-24 | 47.60 | $5.01 | 164300 |
| 2023-08-23 | 47.07 | $5.00 | 121700 |
| 2023-08-22 | 44.42 | $4.95 | 143300 |
| 2023-08-21 | 40.45 | $4.88 | 73120 |
| 2023-08-18 | 41.66 | $4.91 | 106345 |
| 2023-08-17 | 38.14 | $4.85 | 151015 |
| 2023-08-16 | 39.26 | $4.88 | 224539 |
| 2023-08-15 | 44.22 | $5.00 | 289700 |
| 2023-08-14 | 50.83 | $5.13 | 188600 |
| 2023-08-11 | 47.99 | $5.08 | 127100 |
| 2023-08-10 | 47.99 | $5.08 | 148600 |
| 2023-08-09 | 44.52 | $5.02 | 191700 |
| 2023-08-08 | 47.00 | $5.07 | 228145 |
| 2023-08-07 | 41.42 | $4.98 | 166440 |
| 2023-08-04 | 41.42 | $4.98 | 147311 |
| 2023-08-03 | 40.15 | $4.96 | 274828 |
| 2023-08-02 | 44.74 | $5.06 | 241230 |
| 2023-08-01 | 48.42 | $5.13 | 210523 |
| 2023-07-31 | 54.51 | $5.23 | 133500 |
| 2023-07-28 | 52.23 | $5.19 | 122500 |
| 2023-07-27 | 49.84 | $5.15 | 169300 |
| 2023-07-26 | 51.05 | $5.17 | 165400 |
| 2023-07-25 | 52.26 | $5.19 | 152745 |
| 2023-07-24 | 52.86 | $5.20 | 110942 |
| 2023-07-21 | 51.81 | $5.18 | 187416 |
| 2023-07-20 | 56.56 | $5.26 | 157400 |
| 2023-07-19 | 55.10 | $5.23 | 119000 |
| 2023-07-18 | 59.55 | $5.30 | 154900 |
| 2023-07-17 | 60.21 | $5.31 | 130048 |
| 2023-07-14 | 59.79 | $5.30 | 80700 |
| 2023-07-13 | 61.66 | $5.33 | 122010 |
| 2023-07-12 | 57.90 | $5.24 | 141700 |
| 2023-07-11 | 50.78 | $5.10 | 115700 |
| 2023-07-10 | 50.78 | $5.10 | 113400 |
| 2023-07-07 | 49.68 | $5.08 | 153535 |
| 2023-07-06 | 50.21 | $5.09 | 164700 |
| 2023-07-05 | 57.20 | $5.21 | 143613 |
| 2023-07-03 | 53.06 | $5.13 | 132410 |
| 2023-06-30 | 54.31 | $5.15 | 118700 |
| 2023-06-29 | 51.61 | $5.10 | 85823 |
| 2023-06-28 | 52.19 | $5.11 | 122237 |
| 2023-06-27 | 54.55 | $5.15 | 82930 |
| 2023-06-26 | 51.97 | $5.10 | 149479 |
| 2023-06-23 | 57.54 | $5.19 | 111745 |
| 2023-06-22 | 55.00 | $5.14 | 60315 |
| 2023-06-21 | 58.32 | $5.19 | 32311 |
| 2023-06-20 | 55.24 | $5.13 | 77400 |
| 2023-06-16 | 56.56 | $5.15 | 61400 |
| 2023-06-15 | 58.56 | $5.18 | 68601 |
| 2023-06-14 | 58.56 | $5.18 | 85940 |
| 2023-06-13 | 54.17 | $5.09 | 93900 |
| 2023-06-12 | 56.71 | $5.13 | 56300 |
| 2023-06-09 | 55.21 | $5.10 | 53800 |
| 2023-06-08 | 57.08 | $5.13 | 80900 |
| 2023-06-07 | 55.16 | $5.09 | 68703 |
| 2023-06-06 | 54.68 | $5.08 | 114100 |
| 2023-06-05 | 51.19 | $5.01 | 101537 |
| 2023-06-02 | 50.15 | $4.99 | 103800 |
| 2023-06-01 | 50.15 | $4.99 | 170640 |
| 2023-05-31 | 46.54 | $4.92 | 150300 |
| 2023-05-30 | 45.47 | $4.90 | 73000 |
| 2023-05-26 | 45.91 | $4.91 | 98800 |
| 2023-05-25 | 40.48 | $4.81 | 88831 |
| 2023-05-24 | 42.93 | $4.87 | 87226 |
| 2023-05-23 | 45.10 | $4.92 | 152612 |
| 2023-05-22 | 41.15 | $4.85 | 93800 |
| 2023-05-19 | 38.13 | $4.80 | 140249 |
| 2023-05-18 | 40.50 | $4.86 | 95818 |
| 2023-05-17 | 41.73 | $4.89 | 83702 |
| 2023-05-16 | 40.58 | $4.87 | 80800 |
| 2023-05-15 | 42.57 | $4.92 | 149800 |
| 2023-05-12 | 39.77 | $4.87 | 153048 |
| 2023-05-11 | 44.28 | $4.98 | 134813 |
| 2023-05-10 | 48.05 | $5.06 | 106838 |
| 2023-05-09 | 45.86 | $5.02 | 129441 |
| 2023-05-08 | 44.76 | $5.00 | 209400 |
| 2023-05-05 | 51.79 | $5.14 | 114343 |
| 2023-05-04 | 47.30 | $5.06 | 163738 |
| 2023-05-03 | 44.21 | $5.01 | 114400 |
| 2023-05-02 | 44.21 | $5.01 | 132925 |
| 2023-05-01 | 45.16 | $5.03 | 176300 |
| 2023-04-28 | 46.60 | $5.06 | 151336 |
| 2023-04-27 | 44.93 | $5.03 | 110003 |
| 2023-04-26 | 44.93 | $5.03 | 243511 |
| 2023-04-25 | 45.79 | $5.05 | 128148 |
| 2023-04-24 | 48.90 | $5.12 | 175100 |
| 2023-04-21 | 49.35 | $5.13 | 89824 |
| 2023-04-20 | 51.62 | $5.18 | 200940 |
| 2023-04-19 | 51.62 | $5.18 | 92300 |
| 2023-04-18 | 54.82 | $5.25 | 189400 |
| 2023-04-17 | 52.84 | $5.20 | 108374 |
| 2023-04-14 | 50.79 | $5.15 | 90546 |
| 2023-04-13 | 49.54 | $5.12 | 90200 |
| 2023-04-12 | 48.72 | $5.10 | 80700 |
| 2023-04-11 | 46.64 | $5.05 | 88200 |
| 2023-04-10 | 42.69 | $4.96 | 181618 |
| 2023-04-06 | 43.71 | $4.99 | 166715 |
| 2023-04-05 | 44.05 | $5.00 | 116846 |
| 2023-04-04 | 45.72 | $5.05 | 299500 |
| 2023-04-03 | 48.88 | $5.14 | 179800 |
| 2023-03-31 | 46.12 | $5.07 | 325800 |
| 2023-03-30 | 43.22 | $5.00 | 236900 |
| 2023-03-29 | 43.54 | $5.01 | 127400 |
| 2023-03-28 | 41.49 | $4.96 | 77300 |
| 2023-03-27 | 42.66 | $5.00 | 119148 |
| 2023-03-24 | 38.07 | $4.89 | 100100 |
| 2023-03-23 | 37.64 | $4.88 | 106840 |
| 2023-03-22 | 37.89 | $4.89 | 119134 |
| 2023-03-21 | 35.87 | $4.84 | 224300 |
| 2023-03-20 | 34.23 | $4.80 | 118500 |
| 2023-03-17 | 34.87 | $4.83 | 189124 |
| 2023-03-16 | 33.70 | $4.80 | 453829 |
| 2023-03-15 | 37.29 | $4.97 | 743146 |
| 2023-03-14 | 48.17 | $5.35 | 108912 |
| 2023-03-13 | 50.76 | $5.42 | 131100 |
| 2023-03-10 | 48.11 | $5.35 | 143800 |
| 2023-03-09 | 47.72 | $5.34 | 159768 |
| 2023-03-08 | 48.75 | $5.37 | 107724 |
| 2023-03-07 | 45.41 | $5.28 | 116000 |
| 2023-03-06 | 43.07 | $5.22 | 164500 |
| 2023-03-03 | 42.28 | $5.20 | 209800 |
| 2023-03-02 | 42.56 | $5.21 | 172535 |
| 2023-03-01 | 43.65 | $5.25 | 120629 |
| 2023-02-28 | 43.31 | $5.24 | 153906 |
| 2023-02-27 | 46.86 | $5.37 | 143838 |
| 2023-02-24 | 43.11 | $5.26 | 224012 |
| 2023-02-23 | 44.75 | $5.32 | 135921 |
| 2023-02-22 | 48.55 | $5.45 | 118119 |
| 2023-02-21 | 47.57 | $5.42 | 107700 |
| 2023-02-17 | 48.44 | $5.45 | 160000 |
| 2023-02-16 | 44.92 | $5.34 | 223600 |
| 2023-02-15 | 48.04 | $5.45 | 200100 |
| 2023-02-14 | 50.46 | $5.53 | 154564 |
| 2023-02-13 | 51.07 | $5.55 | 206442 |
| 2023-02-10 | 56.60 | $5.72 | 202133 |
| 2023-02-09 | 58.37 | $5.77 | 112043 |
| 2023-02-08 | 59.07 | $5.79 | 140917 |
| 2023-02-07 | 57.11 | $5.71 | 131500 |
| 2023-02-06 | 55.07 | $5.63 | 107635 |
| 2023-02-03 | 56.67 | $5.68 | 114900 |
| 2023-02-02 | 59.29 | $5.76 | 186000 |
| 2023-02-01 | 58.84 | $5.74 | 152400 |
| 2023-01-31 | 58.18 | $5.71 | 109000 |
| 2023-01-30 | 57.09 | $5.66 | 143302 |
| 2023-01-27 | 61.68 | $5.81 | 279400 |
| 2023-01-26 | 57.33 | $5.61 | 285900 |
| 2023-01-25 | 60.60 | $5.71 | 127210 |
| 2023-01-24 | 60.60 | $5.71 | 268515 |
| 2023-01-23 | 66.02 | $5.87 | 187372 |
| 2023-01-20 | 63.29 | $5.73 | 182900 |
| 2023-01-19 | 60.49 | $5.60 | 253000 |
| 2023-01-18 | 68.09 | $5.80 | 238416 |
| 2023-01-17 | 73.81 | $5.93 | 569631 |
| 2023-01-13 | 67.40 | $5.61 | 258400 |
| 2023-01-12 | 68.40 | $5.63 | 201523 |
| 2023-01-11 | 68.17 | $5.62 | 456600 |
| 2023-01-10 | 67.07 | $5.57 | 1.3M |
| 2023-01-09 | 62.64 | $5.39 | 208842 |
| 2023-01-06 | 62.37 | $5.38 | 61700 |
| 2023-01-05 | 60.49 | $5.31 | 250334 |
| 2023-01-04 | 60.22 | $5.30 | 131926 |
| 2023-01-03 | 62.24 | $5.35 | 343700 |
| 2022-12-30 | 68.33 | $5.49 | 1.2M |
| 2022-12-29 | 59.10 | $5.15 | 213631 |
| 2022-12-28 | 53.84 | $5.01 | 292000 |
| 2022-12-27 | 49.90 | $4.92 | 261900 |
| 2022-12-23 | 54.84 | $5.02 | 196700 |
| 2022-12-22 | 53.97 | $5.00 | 459800 |
| 2022-12-21 | 50.36 | $4.92 | 284800 |
| 2022-12-20 | 47.93 | $4.87 | 229000 |
| 2022-12-19 | 49.30 | $4.90 | 200032 |
| 2022-12-16 | 51.65 | $4.95 | 154500 |
| 2022-12-15 | 52.60 | $4.97 | 109223 |
| 2022-12-14 | 53.06 | $4.98 | 188400 |
| 2022-12-13 | 53.51 | $4.99 | 196900 |
| 2022-12-12 | 50.74 | $4.92 | 172800 |
| 2022-12-09 | 52.00 | $4.95 | 113800 |
| 2022-12-08 | 54.13 | $5.00 | 292600 |
| 2022-12-07 | 54.56 | $5.01 | 203300 |
| 2022-12-06 | 57.11 | $5.07 | 169210 |
| 2022-12-05 | 59.30 | $5.12 | 110100 |
| 2022-12-02 | 58.70 | $5.10 | 226046 |
| 2022-12-01 | 64.62 | $5.23 | 230200 |
| 2022-11-30 | 62.10 | $5.14 | 304029 |
| 2022-11-29 | 59.36 | $5.05 | 141600 |
| 2022-11-28 | 57.41 | $4.99 | 100227 |
| 2022-11-25 | 59.21 | $5.03 | 27900 |
| 2022-11-23 | 58.91 | $5.02 | 126800 |
| 2022-11-22 | 58.01 | $4.99 | 72600 |
| 2022-11-21 | 57.42 | $4.97 | 149807 |
| 2022-11-18 | 57.80 | $4.98 | 228331 |
| 2022-11-17 | 55.24 | $4.89 | 199917 |
| 2022-11-16 | 57.07 | $4.94 | 66600 |
| 2022-11-15 | 58.55 | $4.98 | 160100 |
| 2022-11-14 | 54.34 | $4.83 | 119313 |
| 2022-11-11 | 54.69 | $4.84 | 180200 |
| 2022-11-10 | 54.41 | $4.83 | 217300 |
| 2022-11-09 | 47.99 | $4.62 | 134000 |
| 2022-11-08 | 50.23 | $4.69 | 120901 |
| 2022-11-07 | 52.21 | $4.75 | 131940 |
| 2022-11-04 | 50.99 | $4.71 | 91707 |
| 2022-11-03 | 49.76 | $4.67 | 90100 |
| 2022-11-02 | 49.46 | $4.66 | 106100 |
| 2022-11-01 | 52.12 | $4.75 | 166100 |
| 2022-10-31 | 45.99 | $4.55 | 146802 |
| 2022-10-28 | 46.27 | $4.56 | 125824 |
| 2022-10-27 | 44.99 | $4.52 | 184312 |
| 2022-10-26 | 46.30 | $4.57 | 155000 |
| 2022-10-25 | 48.16 | $4.64 | 74828 |
| 2022-10-24 | 41.80 | $4.44 | 123300 |
| 2022-10-21 | 47.32 | $4.64 | 216109 |
| 2022-10-20 | 46.31 | $4.61 | 510647 |
| 2022-10-19 | 39.72 | $4.43 | 156100 |
| 2022-10-18 | 38.93 | $4.41 | 253041 |
| 2022-10-17 | 35.72 | $4.33 | 120843 |
| 2022-10-14 | 37.85 | $4.42 | 121200 |
| 2022-10-13 | 41.21 | $4.55 | 226800 |
| 2022-10-12 | 37.56 | $4.46 | 151382 |
| 2022-10-11 | 38.57 | $4.50 | 169000 |
| 2022-10-10 | 37.37 | $4.47 | 69800 |
| 2022-10-07 | 37.84 | $4.49 | 89300 |
| 2022-10-06 | 40.23 | $4.59 | 117300 |
| 2022-10-05 | 40.23 | $4.59 | 203111 |
| 2022-10-04 | 45.42 | $4.79 | 248000 |
| 2022-10-03 | 40.30 | $4.65 | 446700 |
| 2022-09-30 | 30.58 | $4.43 | 185700 |
| 2022-09-29 | 28.58 | $4.39 | 233920 |
| 2022-09-28 | 31.38 | $4.52 | 210800 |
| 2022-09-27 | 24.92 | $4.40 | 203235 |
| 2022-09-26 | 26.71 | $4.49 | 214300 |
| 2022-09-23 | 31.77 | $4.70 | 151200 |
| 2022-09-22 | 35.08 | $4.81 | 93400 |
| 2022-09-21 | 37.43 | $4.88 | 110500 |
| 2022-09-20 | 36.86 | $4.87 | 119122 |
| 2022-09-19 | 36.86 | $4.87 | 100300 |
| 2022-09-16 | 37.80 | $4.90 | 105518 |
| 2022-09-15 | 39.39 | $4.95 | 116711 |
| 2022-09-14 | 41.38 | $5.01 | 156429 |
| 2022-09-13 | 43.10 | $5.06 | 145627 |
| 2022-09-12 | 46.40 | $5.15 | 191100 |
| 2022-09-09 | 46.78 | $5.16 | 88600 |
| 2022-09-08 | 43.73 | $5.09 | 241900 |
| 2022-09-07 | 42.84 | $5.07 | 225500 |
| 2022-09-06 | 36.66 | $4.94 | 275300 |
| 2022-09-02 | 37.55 | $4.97 | 132300 |
| 2022-09-01 | 38.44 | $5.00 | 223300 |
| 2022-08-31 | 39.93 | $5.05 | 544300 |
| 2022-08-30 | 41.78 | $5.11 | 112900 |
| 2022-08-29 | 43.37 | $5.16 | 154111 |
| 2022-08-26 | 44.66 | $5.20 | 136342 |
| 2022-08-25 | 48.06 | $5.30 | 175900 |
| 2022-08-24 | 49.12 | $5.33 | 189513 |
| 2022-08-23 | 48.03 | $5.30 | 115200 |
| 2022-08-22 | 44.63 | $5.21 | 80031 |
| 2022-08-19 | 44.94 | $5.22 | 405148 |
| 2022-08-18 | 54.68 | $5.49 | 68207 |
| 2022-08-17 | 54.68 | $5.49 | 140500 |
| 2022-08-16 | 55.08 | $5.50 | 222300 |
| 2022-08-15 | 61.47 | $5.65 | 184132 |
| 2022-08-12 | 59.70 | $5.59 | 143414 |
| 2022-08-11 | 58.79 | $5.56 | 241600 |
| 2022-08-10 | 55.98 | $5.47 | 229000 |
| 2022-08-09 | 49.01 | $5.28 | 492326 |
| 2022-08-08 | 55.12 | $5.42 | 85600 |
| 2022-08-05 | 55.59 | $5.43 | 193300 |
| 2022-08-04 | 54.86 | $5.41 | 204700 |
| 2022-08-03 | 52.64 | $5.35 | 125700 |
| 2022-08-02 | 51.11 | $5.31 | 181400 |
| 2022-08-01 | 52.31 | $5.34 | 199126 |
| 2022-07-29 | 45.86 | $5.18 | 167600 |
| 2022-07-28 | 41.14 | $5.08 | 74200 |
| 2022-07-27 | 37.51 | $5.01 | 195843 |
| 2022-07-26 | 34.21 | $4.95 | 54700 |
| 2022-07-25 | 34.21 | $4.95 | 89200 |
| 2022-07-22 | 36.23 | $5.02 | 179800 |
| 2022-07-21 | 37.12 | $5.05 | 142214 |
| 2022-07-20 | 31.23 | $4.94 | 181100 |
| 2022-07-19 | 28.34 | $4.89 | 262222 |
| 2022-07-18 | 22.78 | $4.80 | 184800 |
| 2022-07-15 | 23.35 | $4.83 | 187545 |
| 2022-07-14 | 27.26 | $5.01 | 236349 |
| 2022-07-13 | 23.19 | $4.95 | 110500 |
| 2022-07-12 | 23.61 | $4.97 | 203752 |
| 2022-07-11 | 24.66 | $5.02 | 266949 |
| 2022-07-08 | 27.74 | $5.15 | 287200 |
| 2022-07-07 | 28.52 | $5.18 | 338500 |
| 2022-07-06 | 29.03 | $5.20 | 141800 |
| 2022-07-05 | 33.33 | $5.35 | 127321 |
| 2022-07-01 | 34.30 | $5.38 | 85422 |
| 2022-06-30 | 34.62 | $5.39 | 112225 |
| 2022-06-29 | 33.45 | $5.37 | 93900 |
| 2022-06-28 | 31.70 | $5.34 | 141101 |
| 2022-06-27 | 30.55 | $5.32 | 148631 |
| 2022-06-24 | 31.56 | $5.36 | 79200 |
| 2022-06-23 | 30.47 | $5.34 | 122900 |
| 2022-06-22 | 30.47 | $5.34 | 108613 |
| 2022-06-21 | 31.85 | $5.40 | 154000 |
| 2022-06-17 | 30.86 | $5.38 | 170034 |
| 2022-06-16 | 31.51 | $5.41 | 238540 |
| 2022-06-15 | 35.55 | $5.58 | 145200 |
| 2022-06-14 | 32.15 | $5.51 | 185400 |
| 2022-06-13 | 33.85 | $5.58 | 134600 |
| 2022-06-10 | 39.19 | $5.77 | 171282 |
| 2022-06-09 | 44.45 | $5.92 | 210016 |
| 2022-06-08 | 46.42 | $5.97 | 126021 |
| 2022-06-07 | 48.47 | $6.02 | 140439 |
| 2022-06-06 | 52.89 | $6.12 | 208400 |
| 2022-06-03 | 51.20 | $6.08 | 140400 |
| 2022-06-02 | 49.92 | $6.05 | 149844 |
| 2022-06-01 | 50.34 | $6.06 | 196600 |
| 2022-05-31 | 46.03 | $5.96 | 134500 |
| 2022-05-27 | 48.85 | $6.03 | 95300 |
| 2022-05-26 | 46.17 | $5.97 | 194743 |
| 2022-05-25 | 36.10 | $5.78 | 136000 |
| 2022-05-24 | 34.25 | $5.75 | 146000 |
| 2022-05-23 | 34.57 | $5.76 | 106748 |
| 2022-05-20 | 32.19 | $5.72 | 86736 |
| 2022-05-19 | 30.38 | $5.69 | 143200 |
| 2022-05-18 | 24.68 | $5.60 | 168442 |
| 2022-05-17 | 22.67 | $5.57 | 182100 |
| 2022-05-16 | 22.67 | $5.57 | 225300 |
| 2022-05-13 | 23.23 | $5.60 | 148732 |
| 2022-05-12 | 23.60 | $5.62 | 196206 |
| 2022-05-11 | 25.73 | $5.73 | 94547 |
| 2022-05-10 | 24.55 | $5.71 | 205038 |
| 2022-05-09 | 26.99 | $5.83 | 125808 |
| 2022-05-06 | 29.05 | $5.92 | 222927 |
| 2022-05-05 | 30.01 | $5.96 | 156000 |
| 2022-05-04 | 32.31 | $6.05 | 173338 |
| 2022-05-03 | 32.83 | $6.07 | 134025 |
| 2022-05-02 | 32.83 | $6.07 | 138200 |
| 2022-04-29 | 33.84 | $6.11 | 133724 |
| 2022-04-28 | 34.59 | $6.14 | 127324 |
| 2022-04-27 | 35.33 | $6.17 | 153920 |
| 2022-04-26 | 37.65 | $6.26 | 149013 |
| 2022-04-25 | 39.85 | $6.34 | 86000 |
| 2022-04-22 | 40.99 | $6.38 | 127700 |
| 2022-04-21 | 41.56 | $6.40 | 205222 |
| 2022-04-20 | 43.25 | $6.46 | 175800 |
| 2022-04-19 | 44.70 | $6.51 | 230400 |
| 2022-04-18 | 46.17 | $6.56 | 128200 |
| 2022-04-14 | 42.97 | $6.47 | 166321 |
| 2022-04-13 | 46.15 | $6.58 | 129800 |
| 2022-04-12 | 47.99 | $6.64 | 100215 |
| 2022-04-11 | 47.33 | $6.62 | 80100 |
| 2022-04-08 | 49.43 | $6.69 | 104700 |
| 2022-04-07 | 50.65 | $6.73 | 203514 |
| 2022-04-06 | 48.54 | $6.66 | 203316 |
| 2022-04-05 | 53.52 | $6.82 | 205046 |
| 2022-04-04 | 60.12 | $7.00 | 109028 |
| 2022-04-01 | 57.93 | $6.92 | 128700 |
| 2022-03-31 | 55.92 | $6.85 | 271235 |
| 2022-03-30 | 52.20 | $6.73 | 193032 |
| 2022-03-29 | 45.65 | $6.55 | 173000 |
| 2022-03-28 | 39.05 | $6.40 | 111300 |
| 2022-03-25 | 37.12 | $6.36 | 112513 |
| 2022-03-24 | 37.40 | $6.37 | 113600 |
| 2022-03-23 | 36.48 | $6.35 | 230100 |
| 2022-03-22 | 36.74 | $6.36 | 191608 |
| 2022-03-21 | 37.23 | $6.38 | 106100 |
| 2022-03-18 | 41.79 | $6.55 | 154900 |
| 2022-03-17 | 42.07 | $6.56 | 229500 |
| 2022-03-16 | 32.85 | $6.35 | 130900 |
| 2022-03-15 | 26.51 | $6.23 | 198900 |
| 2022-03-14 | 26.51 | $6.23 | 218100 |
| 2022-03-11 | 29.44 | $6.37 | 124027 |
| 2022-03-10 | 28.90 | $6.36 | 153121 |
| 2022-03-09 | 30.66 | $6.44 | 89200 |
| 2022-03-08 | 26.40 | $6.36 | 169411 |
| 2022-03-07 | 26.79 | $6.38 | 217643 |
| 2022-03-04 | 30.93 | $6.57 | 213330 |
| 2022-03-03 | 31.41 | $6.59 | 193640 |
| 2022-03-02 | 33.14 | $6.66 | 210400 |
| 2022-03-01 | 36.10 | $6.77 | 127500 |
| 2022-02-28 | 39.79 | $6.89 | 117200 |
| 2022-02-25 | 41.12 | $6.93 | 108700 |
| 2022-02-24 | 41.45 | $6.94 | 228900 |
| 2022-02-23 | 42.75 | $6.98 | 86800 |
| 2022-02-22 | 43.07 | $6.99 | 323200 |
| 2022-02-18 | 43.38 | $7.00 | 99539 |
| 2022-02-17 | 44.29 | $7.03 | 162234 |
| 2022-02-16 | 43.16 | $7.00 | 111838 |
| 2022-02-15 | 44.30 | $7.04 | 64500 |
| 2022-02-14 | 42.13 | $6.98 | 120300 |
| 2022-02-11 | 45.50 | $7.10 | 155430 |
| 2022-02-10 | 43.71 | $7.05 | 132019 |
| 2022-02-09 | 45.41 | $7.11 | 150400 |
| 2022-02-08 | 42.96 | $7.04 | 168300 |
| 2022-02-07 | 47.27 | $7.19 | 87700 |
| 2022-02-04 | 47.57 | $7.20 | 95900 |
| 2022-02-03 | 51.66 | $7.33 | 64300 |
| 2022-02-02 | 56.63 | $7.47 | 294800 |
| 2022-02-01 | 51.57 | $7.31 | 133400 |
| 2022-01-31 | 50.19 | $7.27 | 107900 |
| 2022-01-28 | 49.16 | $7.24 | 116100 |
| 2022-01-27 | 44.41 | $7.11 | 167426 |
| 2022-01-26 | 40.34 | $7.01 | 176000 |
| 2022-01-25 | 38.63 | $6.97 | 375632 |
| 2022-01-24 | 44.02 | $7.15 | 235705 |
| 2022-01-21 | 42.32 | $7.11 | 130600 |
| 2022-01-20 | 44.57 | $7.18 | 71900 |
| 2022-01-19 | 42.92 | $7.14 | 156100 |
| 2022-01-18 | 47.25 | $7.27 | 284400 |
| 2022-01-14 | 46.46 | $7.25 | 150734 |
| 2022-01-13 | 49.63 | $7.34 | 156119 |
| 2022-01-12 | 54.34 | $7.46 | 305637 |
| 2022-01-11 | 51.81 | $7.39 | 364045 |
| 2022-01-10 | 50.69 | $7.36 | 415379 |
| 2022-01-07 | 46.39 | $7.25 | 178144 |
| 2022-01-06 | 49.37 | $7.33 | 168000 |
| 2022-01-05 | 45.18 | $7.23 | 109806 |
| 2022-01-04 | 49.03 | $7.33 | 127700 |
| 2022-01-03 | 49.84 | $7.35 | 236530 |
| 2021-12-31 | 47.37 | $7.29 | 300636 |
| 2021-12-30 | 42.93 | $7.19 | 265200 |
| 2021-12-29 | 42.46 | $7.18 | 137721 |
| 2021-12-28 | 41.57 | $7.16 | 143110 |
| 2021-12-27 | 43.84 | $7.23 | 183816 |
| 2021-12-23 | 50.18 | $7.40 | 253024 |
| 2021-12-22 | 47.64 | $7.34 | 283100 |
| 2021-12-21 | 35.08 | $7.10 | 260100 |
| 2021-12-20 | 35.41 | $7.11 | 434230 |
| 2021-12-17 | 35.74 | $7.12 | 135200 |
| 2021-12-16 | 30.25 | $7.03 | 256000 |
| 2021-12-15 | 31.68 | $7.08 | 268330 |
| 2021-12-14 | 33.48 | $7.14 | 149346 |
| 2021-12-13 | 34.73 | $7.18 | 182034 |
| 2021-12-10 | 34.15 | $7.17 | 199000 |
| 2021-12-09 | 37.32 | $7.27 | 633900 |
| 2021-12-08 | 33.81 | $7.21 | 287114 |
| 2021-12-07 | 34.42 | $7.23 | 197500 |
| 2021-12-06 | 35.96 | $7.28 | 384923 |
| 2021-12-03 | 28.01 | $7.15 | 127714 |
| 2021-12-02 | 29.63 | $7.21 | 449800 |
| 2021-12-01 | 29.63 | $7.21 | 234507 |
| 2021-11-30 | 31.54 | $7.28 | 312700 |
| 2021-11-29 | 37.05 | $7.45 | 154535 |
| 2021-11-26 | 39.77 | $7.52 | 72100 |
| 2021-11-24 | 41.86 | $7.57 | 82132 |
| 2021-11-23 | 39.44 | $7.53 | 206800 |
| 2021-11-22 | 43.75 | $7.63 | 89900 |
| 2021-11-19 | 42.56 | $7.61 | 71416 |
| 2021-11-18 | 43.44 | $7.63 | 108018 |
| 2021-11-17 | 42.88 | $7.62 | 137312 |
| 2021-11-16 | 49.89 | $7.77 | 155214 |
| 2021-11-15 | 51.49 | $7.80 | 78400 |
| 2021-11-12 | 52.02 | $7.81 | 152000 |
| 2021-11-11 | 52.02 | $7.81 | 148613 |
| 2021-11-10 | 51.12 | $7.79 | 145100 |
| 2021-11-09 | 50.22 | $7.77 | 186900 |
| 2021-11-08 | 47.97 | $7.72 | 150126 |
| 2021-11-05 | 41.97 | $7.60 | 245625 |
| 2021-11-04 | 42.36 | $7.61 | 198900 |
| 2021-11-03 | 43.11 | $7.63 | 198413 |
| 2021-11-02 | 45.42 | $7.69 | 131800 |
| 2021-11-01 | 43.50 | $7.65 | 175440 |
| 2021-10-29 | 45.39 | $7.70 | 127813 |
| 2021-10-28 | 46.94 | $7.74 | 132606 |
| 2021-10-27 | 46.51 | $7.73 | 150200 |
| 2021-10-26 | 48.00 | $7.77 | 150500 |
| 2021-10-25 | 41.30 | $7.62 | 184025 |
| 2021-10-22 | 38.80 | $7.57 | 173613 |
| 2021-10-21 | 39.44 | $7.59 | 156715 |
| 2021-10-20 | 39.75 | $7.60 | 330900 |
| 2021-10-19 | 41.29 | $7.65 | 134348 |
| 2021-10-18 | 42.22 | $7.68 | 175735 |
| 2021-10-15 | 42.84 | $7.70 | 175800 |
| 2021-10-14 | 45.34 | $7.78 | 143949 |
| 2021-10-13 | 49.46 | $7.90 | 116843 |
| 2021-10-12 | 49.46 | $7.90 | 76300 |
| 2021-10-11 | 49.81 | $7.91 | 110110 |
| 2021-10-08 | 47.03 | $7.83 | 84400 |
| 2021-10-07 | 47.34 | $7.84 | 147200 |
| 2021-10-06 | 44.56 | $7.76 | 120100 |
| 2021-10-05 | 47.87 | $7.87 | 81400 |
| 2021-10-04 | 47.19 | $7.85 | 143423 |
| 2021-10-01 | 48.69 | $7.90 | 141400 |
| 2021-09-30 | 43.21 | $7.74 | 340800 |
| 2021-09-29 | 51.74 | $8.00 | 768218 |
| 2021-09-28 | 45.44 | $7.84 | 311100 |
| 2021-09-27 | 50.53 | $7.97 | 202000 |
| 2021-09-24 | 48.42 | $7.92 | 80417 |
| 2021-09-23 | 49.63 | $7.95 | 134900 |
| 2021-09-22 | 48.82 | $7.93 | 150129 |
| 2021-09-21 | 40.68 | $7.75 | 283211 |
| 2021-09-20 | 40.68 | $7.75 | 281500 |
| 2021-09-17 | 49.33 | $7.97 | 247949 |
| 2021-09-16 | 54.33 | $8.07 | 90002 |
| 2021-09-15 | 58.25 | $8.14 | 186305 |
| 2021-09-14 | 55.64 | $8.08 | 200403 |
| 2021-09-13 | 58.54 | $8.13 | 244500 |
| 2021-09-10 | 59.72 | $8.15 | 120800 |
| 2021-09-09 | 59.72 | $8.15 | 139600 |
| 2021-09-08 | 58.97 | $8.13 | 147829 |
| 2021-09-07 | 58.97 | $8.13 | 340640 |
| 2021-09-03 | 57.18 | $8.08 | 213300 |
| 2021-09-02 | 54.14 | $8.00 | 290800 |
| 2021-09-01 | 57.02 | $8.06 | 303434 |
| 2021-08-31 | 48.30 | $7.86 | 188610 |
| 2021-08-30 | 47.79 | $7.85 | 130313 |
| 2021-08-27 | 46.30 | $7.82 | 188800 |
| 2021-08-26 | 47.59 | $7.85 | 163340 |
| 2021-08-25 | 51.70 | $7.94 | 246840 |
| 2021-08-24 | 50.34 | $7.91 | 119200 |
| 2021-08-23 | 47.54 | $7.85 | 115900 |
| 2021-08-20 | 45.60 | $7.81 | 217349 |
| 2021-08-19 | 40.35 | $7.71 | 392305 |
| 2021-08-18 | 52.34 | $7.96 | 197400 |
| 2021-08-17 | 49.49 | $7.91 | 303400 |
| 2021-08-16 | 53.12 | $7.97 | 298303 |
| 2021-08-13 | 54.38 | $7.99 | 304400 |
| 2021-08-12 | 58.32 | $8.05 | 317635 |
| 2021-08-11 | 55.24 | $7.99 | 353500 |
| 2021-08-10 | 52.45 | $7.94 | 198738 |
| 2021-08-09 | 49.46 | $7.89 | 106425 |
| 2021-08-06 | 53.28 | $7.95 | 195737 |
| 2021-08-05 | 50.24 | $7.90 | 224110 |
| 2021-08-04 | 50.87 | $7.91 | 284034 |
| 2021-08-03 | 49.05 | $7.88 | 203100 |
| 2021-08-02 | 45.88 | $7.83 | 173500 |
| 2021-07-30 | 44.56 | $7.81 | 80600 |
| 2021-07-29 | 44.56 | $7.81 | 95946 |
| 2021-07-28 | 40.67 | $7.75 | 130100 |
| 2021-07-27 | 38.62 | $7.72 | 203200 |
| 2021-07-26 | 38.62 | $7.72 | 120300 |
| 2021-07-23 | 38.62 | $7.72 | 179400 |
| 2021-07-22 | 35.44 | $7.67 | 140336 |
| 2021-07-21 | 34.14 | $7.65 | 159010 |
| 2021-07-20 | 28.70 | $7.57 | 130832 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.00
2026-07-17
Close Price
$6.80
Vol: 66400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.00 | $6.80 | 66400 |
| 2026-07-16 | -26.00 | $6.82 | 115228 |
| 2026-07-15 | -26.00 | $6.82 | 102749 |
| 2026-07-14 | -11.43 | $6.76 | 83300 |
| 2026-07-13 | -9.52 | $6.76 | 87500 |
| 2026-07-10 | -3.70 | $6.78 | 114825 |
| 2026-07-09 | 0.00 | $6.80 | 147439 |
| 2026-07-08 | -18.87 | $6.69 | 110300 |
| 2026-07-07 | -15.09 | $6.71 | 174739 |
| 2026-07-06 | -5.66 | $6.76 | 70506 |
| 2026-07-02 | -5.88 | $6.74 | 68700 |
| 2026-07-01 | -13.73 | $6.70 | 106522 |
| 2026-06-30 | -5.88 | $6.74 | 355338 |
| 2026-06-29 | -6.67 | $6.68 | 207101 |
| 2026-06-26 | -16.22 | $6.57 | 100300 |
| 2026-06-25 | -21.62 | $6.55 | 91900 |
| 2026-06-24 | -37.84 | $6.49 | 89900 |
| 2026-06-23 | -48.65 | $6.45 | 155300 |
| 2026-06-22 | -13.64 | $6.57 | 111048 |
| 2026-06-18 | -13.04 | $6.57 | 142296 |
| 2026-06-17 | -22.92 | $6.52 | 182234 |
| 2026-06-16 | -4.00 | $6.58 | 150924 |
| 2026-06-15 | -6.82 | $6.51 | 139300 |
| 2026-06-12 | -7.69 | $6.46 | 89325 |
| 2026-06-11 | -27.50 | $6.39 | 114122 |
| 2026-06-10 | -55.00 | $6.28 | 64421 |
| 2026-06-09 | -50.00 | $6.30 | 124522 |
| 2026-06-08 | -37.50 | $6.35 | 129500 |
| 2026-06-05 | -52.50 | $6.29 | 115727 |
| 2026-06-04 | -46.34 | $6.32 | 88700 |
| 2026-06-03 | -34.15 | $6.37 | 146743 |
| 2026-06-02 | -34.15 | $6.37 | 113803 |
| 2026-06-01 | -31.71 | $6.38 | 135500 |
| 2026-05-29 | -24.44 | $6.44 | 189114 |
| 2026-05-28 | -24.44 | $6.44 | 146221 |
| 2026-05-27 | -40.00 | $6.37 | 180935 |
| 2026-05-26 | -42.22 | $6.36 | 195528 |
| 2026-05-22 | -67.39 | $6.25 | 181736 |
| 2026-05-21 | -73.91 | $6.22 | 258249 |
| 2026-05-20 | -66.67 | $6.28 | 150229 |
| 2026-05-19 | -87.04 | $6.17 | 204200 |
| 2026-05-18 | -89.80 | $6.24 | 148326 |
| 2026-05-15 | -86.00 | $6.26 | 259120 |
| 2026-05-14 | -56.52 | $6.46 | 136616 |
| 2026-05-13 | -56.52 | $6.46 | 148834 |
| 2026-05-12 | -71.74 | $6.39 | 139918 |
| 2026-05-11 | -69.57 | $6.40 | 116922 |
| 2026-05-08 | -60.87 | $6.44 | 150747 |
| 2026-05-07 | -69.57 | $6.40 | 184300 |
| 2026-05-06 | -55.10 | $6.45 | 139500 |
| 2026-05-05 | -66.04 | $6.37 | 108800 |
| 2026-05-04 | -45.21 | $6.39 | 138400 |
| 2026-05-01 | -32.88 | $6.48 | 121326 |
| 2026-04-30 | -32.89 | $6.47 | 140100 |
| 2026-04-29 | -39.47 | $6.42 | 129032 |
| 2026-04-28 | -36.59 | $6.42 | 128542 |
| 2026-04-27 | -19.10 | $6.55 | 94900 |
| 2026-04-24 | -24.74 | $6.48 | 113121 |
| 2026-04-23 | -27.84 | $6.45 | 134000 |
| 2026-04-22 | -13.40 | $6.59 | 58006 |
| 2026-04-21 | -19.59 | $6.53 | 230538 |
| 2026-04-20 | -4.12 | $6.68 | 113429 |
| 2026-04-17 | -5.15 | $6.67 | 159358 |
| 2026-04-16 | -1.12 | $6.63 | 191100 |
| 2026-04-15 | -3.53 | $6.57 | 165849 |
| 2026-04-14 | 0.00 | $6.58 | 178500 |
| 2026-04-13 | -2.60 | $6.50 | 131519 |
| 2026-04-10 | -4.41 | $6.40 | 147024 |
| 2026-04-09 | -8.70 | $6.38 | 168621 |
| 2026-04-08 | -24.29 | $6.28 | 234520 |
| 2026-04-07 | -50.00 | $6.10 | 203027 |
| 2026-04-06 | -61.43 | $6.02 | 106244 |
| 2026-04-02 | -57.14 | $6.05 | 248400 |
| 2026-04-01 | -59.30 | $6.10 | 167738 |
| 2026-03-31 | -72.04 | $6.01 | 390109 |
| 2026-03-30 | -85.98 | $5.90 | 311138 |
| 2026-03-27 | -88.24 | $5.89 | 331910 |
| 2026-03-26 | -98.89 | $6.05 | 228000 |
| 2026-03-25 | -86.52 | $6.17 | 190000 |
| 2026-03-24 | -92.13 | $6.12 | 390728 |
| 2026-03-23 | -91.67 | $6.17 | 156900 |
| 2026-03-20 | -97.62 | $6.12 | 321313 |
| 2026-03-19 | -94.74 | $6.22 | 344900 |
| 2026-03-18 | -85.33 | $6.31 | 148538 |
| 2026-03-17 | -79.75 | $6.36 | 92600 |
| 2026-03-16 | -77.22 | $6.38 | 133400 |
| 2026-03-13 | -88.75 | $6.29 | 200328 |
| 2026-03-12 | -77.50 | $6.38 | 139602 |
| 2026-03-11 | -73.75 | $6.41 | 216354 |
| 2026-03-10 | -77.50 | $6.38 | 289100 |
| 2026-03-09 | -87.50 | $6.30 | 520614 |
| 2026-03-06 | -93.85 | $6.39 | 309500 |
| 2026-03-05 | -92.98 | $6.47 | 404800 |
| 2026-03-04 | -92.68 | $6.62 | 221100 |
| 2026-03-03 | -70.73 | $6.71 | 407912 |
| 2026-03-02 | -31.25 | $6.90 | 193520 |
| 2026-02-27 | -28.57 | $6.90 | 193147 |
| 2026-02-26 | -38.89 | $6.86 | 115312 |
| 2026-02-25 | -36.11 | $6.87 | 178603 |
| 2026-02-24 | -44.74 | $6.83 | 202166 |
| 2026-02-23 | -42.50 | $6.83 | 190379 |
| 2026-02-20 | -28.57 | $6.88 | 139900 |
| 2026-02-19 | -23.81 | $6.90 | 398500 |
| 2026-02-18 | -16.67 | $6.93 | 174913 |
| 2026-02-17 | -8.89 | $6.96 | 293400 |
| 2026-02-13 | -2.22 | $6.99 | 241717 |
| 2026-02-12 | -2.22 | $6.99 | 269500 |
| 2026-02-11 | -11.11 | $6.95 | 224800 |
| 2026-02-10 | -2.33 | $6.97 | 316600 |
| 2026-02-09 | 0.00 | $6.95 | 249630 |
| 2026-02-06 | -7.50 | $6.92 | 273200 |
| 2026-02-05 | -19.51 | $6.87 | 391903 |
| 2026-02-04 | -24.39 | $6.85 | 741569 |
| 2026-02-03 | 0.00 | $6.77 | 226300 |
| 2026-02-02 | -19.35 | $6.70 | 250619 |
| 2026-01-30 | -6.45 | $6.74 | 357317 |
| 2026-01-29 | 0.00 | $6.74 | 382050 |
| 2026-01-28 | -3.23 | $6.69 | 313133 |
| 2026-01-27 | -11.11 | $6.65 | 408000 |
| 2026-01-26 | -22.22 | $6.61 | 219100 |
| 2026-01-23 | -27.78 | $6.59 | 273400 |
| 2026-01-22 | -9.76 | $6.65 | 322705 |
| 2026-01-21 | -17.39 | $6.61 | 286500 |
| 2026-01-20 | -19.57 | $6.60 | 350200 |
| 2026-01-16 | -8.70 | $6.65 | 205811 |
| 2026-01-15 | -4.44 | $6.66 | 206142 |
| 2026-01-14 | -4.44 | $6.66 | 174600 |
| 2026-01-13 | -8.89 | $6.64 | 186514 |
| 2026-01-12 | -6.98 | $6.63 | 163348 |
| 2026-01-09 | -6.98 | $6.63 | 131621 |
| 2026-01-08 | -23.26 | $6.56 | 202724 |
| 2026-01-07 | -4.65 | $6.64 | 280700 |
| 2026-01-06 | -19.15 | $6.61 | 274652 |
| 2026-01-05 | -42.55 | $6.50 | 195548 |
| 2026-01-02 | -38.30 | $6.52 | 427600 |
| 2025-12-31 | -53.19 | $6.45 | 267333 |
| 2025-12-30 | -31.91 | $6.55 | 322742 |
| 2025-12-29 | -78.72 | $6.33 | 141248 |
| 2025-12-26 | -63.83 | $6.40 | 86011 |
| 2025-12-24 | -70.21 | $6.37 | 74300 |
| 2025-12-23 | -82.98 | $6.31 | 126100 |
| 2025-12-22 | -89.36 | $6.28 | 293200 |
| 2025-12-19 | -93.02 | $6.30 | 196000 |
| 2025-12-18 | -81.40 | $6.35 | 133231 |
| 2025-12-17 | -88.37 | $6.32 | 262400 |
| 2025-12-16 | -76.74 | $6.37 | 240018 |
| 2025-12-15 | -79.07 | $6.36 | 208828 |
| 2025-12-12 | -13.95 | $6.64 | 143518 |
| 2025-12-11 | -23.26 | $6.60 | 240600 |
| 2025-12-10 | -23.26 | $6.60 | 151500 |
| 2025-12-09 | -32.56 | $6.56 | 154030 |
| 2025-12-08 | -13.95 | $6.64 | 275800 |
| 2025-12-05 | -9.76 | $6.64 | 176340 |
| 2025-12-04 | -14.63 | $6.62 | 264500 |
| 2025-12-03 | -3.13 | $6.58 | 223400 |
| 2025-12-02 | -7.41 | $6.52 | 156600 |
| 2025-12-01 | -12.50 | $6.48 | 294200 |
| 2025-11-28 | -13.04 | $6.47 | 150600 |
| 2025-11-26 | -43.48 | $6.40 | 126600 |
| 2025-11-25 | -65.22 | $6.35 | 127334 |
| 2025-11-24 | -100.00 | $6.27 | 217007 |
| 2025-11-21 | -78.26 | $6.32 | 142046 |
| 2025-11-20 | -74.07 | $6.30 | 119515 |
| 2025-11-19 | -50.00 | $6.35 | 189500 |
| 2025-11-18 | -43.75 | $6.36 | 271514 |
| 2025-11-17 | -36.36 | $6.38 | 235600 |
| 2025-11-14 | -28.57 | $6.40 | 201644 |
| 2025-11-13 | -12.50 | $6.45 | 272700 |
| 2025-11-12 | -5.00 | $6.48 | 199002 |
| 2025-11-11 | -20.00 | $6.42 | 149607 |
| 2025-11-10 | -27.50 | $6.39 | 217400 |
| 2025-11-07 | -55.00 | $6.28 | 207100 |
| 2025-11-06 | -47.50 | $6.31 | 215655 |
| 2025-11-05 | -55.00 | $6.28 | 248759 |
| 2025-11-04 | -30.00 | $6.38 | 221521 |
| 2025-11-03 | -7.50 | $6.47 | 265600 |
| 2025-10-31 | -10.00 | $6.46 | 175440 |
| 2025-10-30 | -2.50 | $6.49 | 221720 |
| 2025-10-29 | -2.50 | $6.49 | 232823 |
| 2025-10-28 | 0.00 | $6.49 | 341900 |
| 2025-10-27 | -6.06 | $6.41 | 194600 |
| 2025-10-24 | -40.63 | $6.29 | 276911 |
| 2025-10-23 | -60.61 | $6.22 | 110100 |
| 2025-10-22 | -57.58 | $6.23 | 135800 |
| 2025-10-21 | -57.58 | $6.23 | 151343 |
| 2025-10-20 | -69.70 | $6.19 | 201348 |
| 2025-10-17 | -72.73 | $6.18 | 201000 |
| 2025-10-16 | -54.55 | $6.24 | 313900 |
| 2025-10-15 | -55.88 | $6.24 | 186200 |
| 2025-10-14 | -72.73 | $6.21 | 100314 |
| 2025-10-13 | -68.18 | $6.23 | 189800 |
| 2025-10-10 | -63.64 | $6.25 | 221832 |
| 2025-10-09 | -45.45 | $6.33 | 274900 |
| 2025-10-08 | -54.55 | $6.29 | 269720 |
| 2025-10-07 | -65.91 | $6.24 | 340400 |
| 2025-10-06 | -75.00 | $6.20 | 229000 |
| 2025-10-03 | -84.09 | $6.16 | 225318 |
| 2025-10-02 | -70.45 | $6.22 | 288029 |
| 2025-10-01 | -68.18 | $6.23 | 212139 |
| 2025-09-30 | -75.00 | $6.20 | 385243 |
| 2025-09-29 | -73.91 | $6.19 | 256530 |
| 2025-09-26 | -95.65 | $6.09 | 328500 |
| 2025-09-25 | -86.96 | $6.13 | 439318 |
| 2025-09-24 | -63.04 | $6.24 | 242800 |
| 2025-09-23 | -57.45 | $6.26 | 201600 |
| 2025-09-22 | -38.00 | $6.34 | 187101 |
| 2025-09-19 | -22.81 | $6.40 | 192300 |
| 2025-09-18 | -29.31 | $6.36 | 239200 |
| 2025-09-17 | -15.52 | $6.44 | 428037 |
| 2025-09-16 | -1.82 | $6.49 | 407027 |
| 2025-09-15 | 0.00 | $6.32 | 207108 |
| 2025-09-12 | -24.32 | $6.23 | 243600 |
| 2025-09-11 | -37.84 | $6.18 | 651490 |
| 2025-09-10 | -10.81 | $6.28 | 132624 |
| 2025-09-09 | 0.00 | $6.29 | 155323 |
| 2025-09-08 | -6.25 | $6.25 | 182618 |
| 2025-09-05 | 0.00 | $6.22 | 204904 |
| 2025-09-04 | -12.50 | $6.16 | 123300 |
| 2025-09-03 | -20.83 | $6.14 | 138531 |
| 2025-09-02 | -34.78 | $6.10 | 148400 |
| 2025-08-29 | -8.00 | $6.16 | 146527 |
| 2025-08-28 | -10.34 | $6.15 | 186500 |
| 2025-08-27 | 0.00 | $6.15 | 174900 |
| 2025-08-26 | 0.00 | $6.15 | 164743 |
| 2025-08-25 | -25.00 | $6.07 | 130500 |
| 2025-08-22 | -41.67 | $6.03 | 141100 |
| 2025-08-21 | -62.50 | $5.98 | 246100 |
| 2025-08-20 | -57.69 | $5.98 | 204600 |
| 2025-08-19 | -30.77 | $6.05 | 162100 |
| 2025-08-18 | -34.62 | $6.04 | 183500 |
| 2025-08-15 | -23.08 | $6.07 | 214034 |
| 2025-08-14 | -26.67 | $6.05 | 150801 |
| 2025-08-13 | -20.59 | $6.10 | 198928 |
| 2025-08-12 | -29.41 | $6.07 | 214801 |
| 2025-08-11 | -29.41 | $6.07 | 176600 |
| 2025-08-08 | -34.29 | $6.06 | 114200 |
| 2025-08-07 | -34.29 | $6.06 | 142428 |
| 2025-08-06 | -57.14 | $5.98 | 223208 |
| 2025-08-05 | -54.29 | $5.99 | 93913 |
| 2025-08-04 | -54.29 | $5.99 | 165390 |
| 2025-08-01 | -68.57 | $5.94 | 180800 |
| 2025-07-31 | -63.89 | $5.96 | 125140 |
| 2025-07-30 | -61.54 | $5.98 | 157439 |
| 2025-07-29 | -69.23 | $5.95 | 221900 |
| 2025-07-28 | -71.79 | $5.94 | 245700 |
| 2025-07-25 | -69.23 | $5.95 | 172335 |
| 2025-07-24 | -76.92 | $5.92 | 307500 |
| 2025-07-23 | -68.29 | $5.94 | 159406 |
| 2025-07-22 | -64.29 | $5.95 | 107700 |
| 2025-07-21 | -70.45 | $5.91 | 211206 |
| 2025-07-18 | -84.09 | $5.85 | 472843 |
| 2025-07-17 | -28.89 | $6.09 | 165000 |
| 2025-07-16 | -26.00 | $6.09 | 159600 |
| 2025-07-15 | -36.00 | $6.04 | 248526 |
| 2025-07-14 | -20.00 | $6.12 | 394435 |
| 2025-07-11 | -22.00 | $6.11 | 90735 |
| 2025-07-10 | -32.00 | $6.06 | 206600 |
| 2025-07-09 | -32.00 | $6.06 | 144700 |
| 2025-07-08 | -42.00 | $6.01 | 226200 |
| 2025-07-07 | -33.33 | $6.05 | 174800 |
| 2025-07-03 | -13.73 | $6.15 | 73128 |
| 2025-07-02 | -7.14 | $6.18 | 264700 |
| 2025-07-01 | -3.92 | $6.13 | 311200 |
| 2025-06-30 | -8.89 | $6.00 | 382000 |
| 2025-06-27 | 0.00 | $5.94 | 176609 |
| 2025-06-26 | 0.00 | $5.92 | 143221 |
| 2025-06-25 | -17.65 | $5.84 | 121502 |
| 2025-06-24 | -23.53 | $5.82 | 110700 |
| 2025-06-23 | -23.81 | $5.80 | 70100 |
| 2025-06-20 | -9.52 | $5.86 | 123000 |
| 2025-06-18 | -23.81 | $5.80 | 134930 |
| 2025-06-17 | -26.19 | $5.79 | 208130 |
| 2025-06-16 | -13.04 | $5.84 | 191500 |
| 2025-06-13 | -13.04 | $5.84 | 68512 |
| 2025-06-12 | 0.00 | $5.88 | 121551 |
| 2025-06-11 | -11.36 | $5.83 | 133100 |
| 2025-06-10 | -11.36 | $5.83 | 295900 |
| 2025-06-09 | 0.00 | $5.79 | 111047 |
| 2025-06-06 | -4.88 | $5.75 | 111400 |
| 2025-06-05 | -6.67 | $5.73 | 228100 |
| 2025-06-04 | 0.00 | $5.71 | 124300 |
| 2025-06-03 | 0.00 | $5.69 | 100400 |
| 2025-06-02 | -2.86 | $5.65 | 171845 |
| 2025-05-30 | -5.71 | $5.64 | 119298 |
| 2025-05-29 | -8.57 | $5.63 | 107100 |
| 2025-05-28 | -20.00 | $5.59 | 147176 |
| 2025-05-27 | -5.71 | $5.64 | 286044 |
| 2025-05-23 | -7.41 | $5.56 | 123700 |
| 2025-05-22 | -29.63 | $5.50 | 138400 |
| 2025-05-21 | -28.57 | $5.50 | 126527 |
| 2025-05-20 | -17.14 | $5.52 | 103500 |
| 2025-05-19 | -13.95 | $5.52 | 216300 |
| 2025-05-16 | 0.00 | $5.58 | 198927 |
| 2025-05-15 | -2.00 | $5.57 | 197400 |
| 2025-05-14 | -8.33 | $5.52 | 153114 |
| 2025-05-13 | -4.00 | $5.50 | 154400 |
| 2025-05-12 | -7.84 | $5.43 | 163202 |
| 2025-05-09 | -12.96 | $5.40 | 108200 |
| 2025-05-08 | -20.97 | $5.34 | 748041 |
| 2025-05-07 | -13.04 | $5.38 | 202035 |
| 2025-05-06 | -13.04 | $5.38 | 108122 |
| 2025-05-05 | -8.70 | $5.41 | 138710 |
| 2025-05-02 | -2.90 | $5.45 | 106829 |
| 2025-05-01 | 0.00 | $5.44 | 121000 |
| 2025-04-30 | -7.25 | $5.42 | 173903 |
| 2025-04-29 | -4.35 | $5.44 | 153800 |
| 2025-04-28 | -13.04 | $5.38 | 89929 |
| 2025-04-25 | -13.04 | $5.38 | 110747 |
| 2025-04-24 | -18.84 | $5.34 | 197900 |
| 2025-04-23 | -13.04 | $5.38 | 239750 |
| 2025-04-22 | -34.78 | $5.23 | 186200 |
| 2025-04-21 | -49.30 | $5.14 | 216800 |
| 2025-04-17 | -51.39 | $5.13 | 123124 |
| 2025-04-16 | -56.96 | $5.12 | 207300 |
| 2025-04-15 | -49.38 | $5.19 | 260300 |
| 2025-04-14 | -70.37 | $5.02 | 265300 |
| 2025-04-11 | -76.54 | $4.97 | 211200 |
| 2025-04-10 | -83.95 | $4.91 | 285800 |
| 2025-04-09 | -62.96 | $5.08 | 602603 |
| 2025-04-08 | -92.75 | $4.95 | 273200 |
| 2025-04-07 | -91.18 | $4.97 | 334219 |
| 2025-04-04 | -92.59 | $5.09 | 446500 |
| 2025-04-03 | -86.96 | $5.39 | 199000 |
| 2025-04-02 | -54.55 | $5.47 | 139300 |
| 2025-04-01 | -63.64 | $5.45 | 141300 |
| 2025-03-31 | -87.50 | $5.38 | 209620 |
| 2025-03-28 | -79.17 | $5.40 | 203204 |
| 2025-03-27 | -65.38 | $5.42 | 132146 |
| 2025-03-26 | -74.07 | $5.39 | 234800 |
| 2025-03-25 | -44.44 | $5.47 | 177917 |
| 2025-03-24 | -51.85 | $5.45 | 163400 |
| 2025-03-21 | -44.44 | $5.47 | 121112 |
| 2025-03-20 | -37.04 | $5.49 | 145900 |
| 2025-03-19 | -7.41 | $5.57 | 251643 |
| 2025-03-18 | -5.00 | $5.51 | 117048 |
| 2025-03-17 | -5.26 | $5.50 | 326600 |
| 2025-03-14 | -10.53 | $5.49 | 126432 |
| 2025-03-13 | -5.56 | $5.49 | 171922 |
| 2025-03-12 | 0.00 | $5.49 | 96220 |
| 2025-03-11 | -21.05 | $5.45 | 188839 |
| 2025-03-10 | -17.65 | $5.44 | 272500 |
| 2025-03-07 | -17.65 | $5.44 | 90300 |
| 2025-03-06 | -17.65 | $5.44 | 87817 |
| 2025-03-05 | -17.65 | $5.44 | 218550 |
| 2025-03-04 | -64.71 | $5.36 | 141000 |
| 2025-03-03 | -69.57 | $5.37 | 163700 |
| 2025-02-28 | -73.91 | $5.36 | 162909 |
| 2025-02-27 | -73.91 | $5.36 | 241900 |
| 2025-02-26 | -47.83 | $5.42 | 193000 |
| 2025-02-25 | -60.87 | $5.39 | 253039 |
| 2025-02-24 | -43.48 | $5.43 | 107800 |
| 2025-02-21 | -43.48 | $5.43 | 50400 |
| 2025-02-20 | -23.53 | $5.45 | 132502 |
| 2025-02-19 | -29.41 | $5.43 | 351100 |
| 2025-02-18 | -40.00 | $5.39 | 160400 |
| 2025-02-14 | -31.43 | $5.42 | 246238 |
| 2025-02-13 | -48.57 | $5.36 | 151537 |
| 2025-02-12 | -57.14 | $5.33 | 234000 |
| 2025-02-11 | -42.50 | $5.36 | 129800 |
| 2025-02-10 | -40.00 | $5.37 | 181718 |
| 2025-02-07 | -27.50 | $5.42 | 248300 |
| 2025-02-06 | -25.00 | $5.43 | 165300 |
| 2025-02-05 | -22.50 | $5.44 | 147733 |
| 2025-02-04 | -30.00 | $5.41 | 139704 |
| 2025-02-03 | -30.00 | $5.41 | 194841 |
| 2025-01-31 | -12.50 | $5.48 | 136200 |
| 2025-01-30 | -5.26 | $5.48 | 139600 |
| 2025-01-29 | -8.33 | $5.41 | 108400 |
| 2025-01-28 | -11.11 | $5.40 | 159500 |
| 2025-01-27 | -2.94 | $5.41 | 216143 |
| 2025-01-24 | -15.63 | $5.35 | 197300 |
| 2025-01-23 | -14.81 | $5.31 | 207000 |
| 2025-01-22 | -9.52 | $5.27 | 107600 |
| 2025-01-21 | -28.57 | $5.23 | 164300 |
| 2025-01-17 | -33.33 | $5.22 | 118405 |
| 2025-01-16 | -19.05 | $5.25 | 156500 |
| 2025-01-15 | -33.33 | $5.26 | 121400 |
| 2025-01-14 | -66.67 | $5.18 | 189331 |
| 2025-01-13 | -81.08 | $5.15 | 172100 |
| 2025-01-10 | -67.57 | $5.20 | 96905 |
| 2025-01-08 | -67.57 | $5.20 | 193500 |
| 2025-01-07 | -72.97 | $5.18 | 137800 |
| 2025-01-06 | -59.46 | $5.23 | 231800 |
| 2025-01-03 | -67.57 | $5.20 | 102115 |
| 2025-01-02 | -81.08 | $5.15 | 115609 |
| 2024-12-31 | -86.49 | $5.13 | 327400 |
| 2024-12-30 | -97.30 | $5.09 | 210936 |
| 2024-12-27 | -91.43 | $5.13 | 135621 |
| 2024-12-26 | -82.86 | $5.16 | 161300 |
| 2024-12-24 | -88.57 | $5.14 | 129800 |
| 2024-12-23 | -80.00 | $5.17 | 237100 |
| 2024-12-20 | -68.57 | $5.21 | 142806 |
| 2024-12-19 | -91.43 | $5.13 | 262814 |
| 2024-12-18 | -93.75 | $5.15 | 255500 |
| 2024-12-17 | -100.00 | $5.20 | 194716 |
| 2024-12-16 | -83.33 | $5.25 | 216600 |
| 2024-12-13 | -86.67 | $5.32 | 142432 |
| 2024-12-12 | -73.33 | $5.34 | 201445 |
| 2024-12-11 | -13.33 | $5.43 | 104340 |
| 2024-12-10 | -64.00 | $5.39 | 104119 |
| 2024-12-09 | -74.19 | $5.38 | 68422 |
| 2024-12-06 | -72.73 | $5.39 | 96802 |
| 2024-12-05 | -72.73 | $5.39 | 106013 |
| 2024-12-04 | -75.76 | $5.38 | 122534 |
| 2024-12-03 | -75.76 | $5.38 | 132400 |
| 2024-12-02 | -78.79 | $5.37 | 214400 |
| 2024-11-29 | -78.79 | $5.37 | 126400 |
| 2024-11-27 | -78.79 | $5.37 | 193304 |
| 2024-11-26 | -87.88 | $5.34 | 164207 |
| 2024-11-25 | -72.73 | $5.39 | 155400 |
| 2024-11-22 | -93.94 | $5.32 | 144600 |
| 2024-11-21 | -96.97 | $5.31 | 151143 |
| 2024-11-20 | -81.82 | $5.36 | 102200 |
| 2024-11-19 | -78.79 | $5.37 | 71300 |
| 2024-11-18 | -84.85 | $5.35 | 105400 |
| 2024-11-15 | -94.44 | $5.34 | 132338 |
| 2024-11-14 | -91.67 | $5.35 | 98526 |
| 2024-11-13 | -97.67 | $5.33 | 208754 |
| 2024-11-12 | -81.13 | $5.42 | 153020 |
| 2024-11-11 | -56.60 | $5.55 | 133816 |
| 2024-11-08 | -43.40 | $5.62 | 162120 |
| 2024-11-07 | -51.85 | $5.58 | 163700 |
| 2024-11-06 | -75.93 | $5.45 | 145800 |
| 2024-11-05 | -81.25 | $5.47 | 128829 |
| 2024-11-04 | -100.00 | $5.38 | 152914 |
| 2024-11-01 | -91.67 | $5.44 | 152700 |
| 2024-10-31 | -88.24 | $5.46 | 159208 |
| 2024-10-30 | -82.35 | $5.49 | 138400 |
| 2024-10-29 | -94.12 | $5.43 | 150800 |
| 2024-10-28 | -100.00 | $5.47 | 119332 |
| 2024-10-25 | -77.27 | $5.57 | 69100 |
| 2024-10-24 | -95.45 | $5.49 | 224800 |
| 2024-10-23 | -100.00 | $5.52 | 132700 |
| 2024-10-22 | -94.87 | $5.54 | 178235 |
| 2024-10-21 | -90.32 | $5.63 | 104200 |
| 2024-10-18 | -100.00 | $5.60 | 104800 |
| 2024-10-17 | -93.55 | $5.65 | 144339 |
| 2024-10-16 | -64.00 | $5.78 | 172714 |
| 2024-10-15 | -56.00 | $5.80 | 165000 |
| 2024-10-14 | -52.00 | $5.81 | 56901 |
| 2024-10-11 | -48.00 | $5.82 | 88244 |
| 2024-10-10 | -40.74 | $5.83 | 72406 |
| 2024-10-09 | -55.17 | $5.78 | 77003 |
| 2024-10-08 | -34.38 | $5.83 | 242208 |
| 2024-10-07 | -55.56 | $5.74 | 222400 |
| 2024-10-04 | -36.11 | $5.81 | 80003 |
| 2024-10-03 | -22.22 | $5.86 | 94800 |
| 2024-10-02 | -16.67 | $5.88 | 59800 |
| 2024-10-01 | -13.89 | $5.89 | 123143 |
| 2024-09-30 | -29.73 | $5.83 | 233910 |
| 2024-09-27 | -32.43 | $5.82 | 99700 |
| 2024-09-26 | -37.84 | $5.80 | 168926 |
| 2024-09-25 | -40.54 | $5.79 | 133600 |
| 2024-09-24 | -35.14 | $5.81 | 139900 |
| 2024-09-23 | -27.03 | $5.84 | 109900 |
| 2024-09-20 | -2.56 | $5.92 | 46700 |
| 2024-09-19 | -12.82 | $5.88 | 184500 |
| 2024-09-18 | -12.82 | $5.88 | 134406 |
| 2024-09-17 | 0.00 | $5.91 | 119200 |
| 2024-09-16 | -10.81 | $5.81 | 170718 |
| 2024-09-13 | -10.34 | $5.74 | 138033 |
| 2024-09-12 | -24.14 | $5.70 | 52700 |
| 2024-09-11 | -41.38 | $5.65 | 52900 |
| 2024-09-10 | -51.72 | $5.62 | 112244 |
| 2024-09-09 | -41.38 | $5.65 | 77045 |
| 2024-09-06 | -25.00 | $5.68 | 91945 |
| 2024-09-05 | -26.83 | $5.66 | 123118 |
| 2024-09-04 | -39.02 | $5.61 | 144841 |
| 2024-09-03 | -15.22 | $5.70 | 139432 |
| 2024-08-30 | -3.64 | $5.75 | 150800 |
| 2024-08-29 | -7.84 | $5.69 | 117404 |
| 2024-08-28 | -21.57 | $5.62 | 107302 |
| 2024-08-27 | -9.80 | $5.68 | 100948 |
| 2024-08-26 | -6.52 | $5.65 | 144600 |
| 2024-08-23 | -15.22 | $5.61 | 236424 |
| 2024-08-22 | -26.09 | $5.56 | 106808 |
| 2024-08-21 | -8.70 | $5.64 | 110325 |
| 2024-08-20 | -17.39 | $5.60 | 107237 |
| 2024-08-19 | -30.43 | $5.54 | 139431 |
| 2024-08-16 | -39.13 | $5.50 | 168123 |
| 2024-08-15 | -28.26 | $5.55 | 224200 |
| 2024-08-14 | -10.87 | $5.63 | 108821 |
| 2024-08-13 | -33.96 | $5.57 | 64000 |
| 2024-08-12 | -37.74 | $5.55 | 115221 |
| 2024-08-09 | -45.28 | $5.51 | 103621 |
| 2024-08-08 | -73.58 | $5.36 | 104700 |
| 2024-08-07 | -62.26 | $5.42 | 131400 |
| 2024-08-06 | -66.04 | $5.40 | 207300 |
| 2024-08-05 | -73.58 | $5.36 | 242415 |
| 2024-08-02 | -58.54 | $5.51 | 117444 |
| 2024-08-01 | -48.78 | $5.55 | 143638 |
| 2024-07-31 | -33.33 | $5.60 | 52700 |
| 2024-07-30 | -45.65 | $5.54 | 91002 |
| 2024-07-29 | -47.83 | $5.53 | 127500 |
| 2024-07-26 | -65.96 | $5.44 | 69600 |
| 2024-07-25 | -52.08 | $5.50 | 69700 |
| 2024-07-24 | -62.00 | $5.44 | 80927 |
| 2024-07-23 | -49.02 | $5.50 | 69600 |
| 2024-07-22 | -62.75 | $5.43 | 86300 |
| 2024-07-19 | -68.63 | $5.40 | 93500 |
| 2024-07-18 | -47.06 | $5.51 | 81800 |
| 2024-07-17 | -29.41 | $5.60 | 112523 |
| 2024-07-16 | -4.44 | $5.67 | 160930 |
| 2024-07-15 | -10.81 | $5.57 | 71800 |
| 2024-07-12 | -2.78 | $5.59 | 152711 |
| 2024-07-11 | -3.23 | $5.54 | 157023 |
| 2024-07-10 | -25.00 | $5.42 | 110600 |
| 2024-07-09 | -25.00 | $5.39 | 111900 |
| 2024-07-08 | -36.84 | $5.36 | 77323 |
| 2024-07-05 | -43.48 | $5.37 | 73418 |
| 2024-07-03 | -53.57 | $5.37 | 84835 |
| 2024-07-02 | -71.43 | $5.32 | 107727 |
| 2024-07-01 | -64.29 | $5.34 | 97900 |
| 2024-06-28 | -67.86 | $5.33 | 166611 |
| 2024-06-27 | -60.71 | $5.35 | 105844 |
| 2024-06-26 | -82.14 | $5.29 | 72437 |
| 2024-06-25 | -92.86 | $5.26 | 161000 |
| 2024-06-24 | -87.50 | $5.31 | 51200 |
| 2024-06-21 | -92.86 | $5.30 | 77100 |
| 2024-06-20 | -75.68 | $5.37 | 91800 |
| 2024-06-18 | -84.44 | $5.35 | 99907 |
| 2024-06-17 | -88.10 | $5.36 | 77900 |
| 2024-06-14 | -88.10 | $5.36 | 80500 |
| 2024-06-13 | -78.57 | $5.40 | 93800 |
| 2024-06-12 | -78.57 | $5.40 | 53540 |
| 2024-06-11 | -83.33 | $5.38 | 83619 |
| 2024-06-10 | -92.86 | $5.34 | 92007 |
| 2024-06-07 | -82.93 | $5.39 | 84943 |
| 2024-06-06 | -87.80 | $5.37 | 89200 |
| 2024-06-05 | -68.29 | $5.45 | 69630 |
| 2024-06-04 | -75.61 | $5.42 | 86512 |
| 2024-06-03 | -78.05 | $5.41 | 148100 |
| 2024-05-31 | -70.73 | $5.44 | 60021 |
| 2024-05-30 | -79.07 | $5.39 | 76026 |
| 2024-05-29 | -76.00 | $5.35 | 56900 |
| 2024-05-28 | -68.63 | $5.38 | 95234 |
| 2024-05-24 | -56.86 | $5.44 | 50221 |
| 2024-05-23 | -57.41 | $5.42 | 81608 |
| 2024-05-22 | -33.33 | $5.53 | 53441 |
| 2024-05-21 | -21.67 | $5.60 | 255100 |
| 2024-05-20 | -11.90 | $5.50 | 59900 |
| 2024-05-17 | -19.05 | $5.47 | 52412 |
| 2024-05-16 | -6.98 | $5.52 | 56800 |
| 2024-05-15 | 0.00 | $5.55 | 110710 |
| 2024-05-14 | -16.28 | $5.48 | 89300 |
| 2024-05-13 | -17.39 | $5.42 | 123800 |
| 2024-05-10 | -19.57 | $5.41 | 110022 |
| 2024-05-09 | 0.00 | $5.50 | 69635 |
| 2024-05-08 | -24.44 | $5.38 | 60142 |
| 2024-05-07 | -15.56 | $5.42 | 70700 |
| 2024-05-06 | -18.37 | $5.44 | 133800 |
| 2024-05-03 | -30.61 | $5.38 | 125700 |
| 2024-05-02 | -44.90 | $5.31 | 95307 |
| 2024-05-01 | -44.90 | $5.31 | 105200 |
| 2024-04-30 | -57.14 | $5.25 | 153900 |
| 2024-04-29 | -55.10 | $5.26 | 48763 |
| 2024-04-26 | -63.27 | $5.22 | 68318 |
| 2024-04-25 | -73.47 | $5.17 | 127200 |
| 2024-04-24 | -67.35 | $5.20 | 136000 |
| 2024-04-23 | -63.27 | $5.22 | 103200 |
| 2024-04-22 | -73.47 | $5.17 | 47704 |
| 2024-04-19 | -77.55 | $5.15 | 62634 |
| 2024-04-18 | -73.47 | $5.17 | 118900 |
| 2024-04-17 | -77.55 | $5.15 | 258846 |
| 2024-04-16 | -85.71 | $5.11 | 398800 |
| 2024-04-15 | -92.11 | $5.18 | 240046 |
| 2024-04-12 | -83.87 | $5.27 | 163431 |
| 2024-04-11 | -51.61 | $5.37 | 74843 |
| 2024-04-10 | -32.26 | $5.43 | 116500 |
| 2024-04-09 | 0.00 | $5.53 | 198700 |
| 2024-04-08 | 0.00 | $5.45 | 146005 |
| 2024-04-05 | -36.36 | $5.36 | 141823 |
| 2024-04-04 | -36.36 | $5.36 | 91535 |
| 2024-04-03 | -36.36 | $5.36 | 107047 |
| 2024-04-02 | -45.45 | $5.34 | 127630 |
| 2024-04-01 | -27.27 | $5.38 | 98702 |
| 2024-03-28 | 0.00 | $5.43 | 166500 |
| 2024-03-27 | 0.00 | $5.40 | 86521 |
| 2024-03-26 | -15.00 | $5.36 | 49500 |
| 2024-03-25 | -35.00 | $5.32 | 237100 |
| 2024-03-22 | -25.00 | $5.34 | 120728 |
| 2024-03-21 | -30.00 | $5.33 | 189326 |
| 2024-03-20 | -55.00 | $5.28 | 105448 |
| 2024-03-19 | -55.00 | $5.28 | 124039 |
| 2024-03-18 | -65.00 | $5.26 | 73702 |
| 2024-03-15 | -40.00 | $5.31 | 135600 |
| 2024-03-14 | -20.00 | $5.35 | 52807 |
| 2024-03-13 | -10.00 | $5.37 | 66521 |
| 2024-03-12 | -25.00 | $5.34 | 114323 |
| 2024-03-11 | -20.00 | $5.35 | 72542 |
| 2024-03-08 | -15.00 | $5.36 | 163624 |
| 2024-03-07 | -25.00 | $5.34 | 88537 |
| 2024-03-06 | -47.62 | $5.29 | 142521 |
| 2024-03-05 | -44.00 | $5.28 | 143600 |
| 2024-03-04 | -41.38 | $5.27 | 96036 |
| 2024-03-01 | -51.72 | $5.24 | 311311 |
| 2024-02-29 | -44.83 | $5.26 | 241600 |
| 2024-02-28 | -51.72 | $5.24 | 98900 |
| 2024-02-27 | -60.00 | $5.21 | 124215 |
| 2024-02-26 | -60.00 | $5.21 | 85507 |
| 2024-02-23 | -56.67 | $5.22 | 126000 |
| 2024-02-22 | -56.67 | $5.22 | 118900 |
| 2024-02-21 | -48.48 | $5.23 | 87332 |
| 2024-02-20 | -51.52 | $5.22 | 119300 |
| 2024-02-16 | -51.52 | $5.22 | 88845 |
| 2024-02-15 | -13.16 | $5.34 | 151022 |
| 2024-02-14 | -12.50 | $5.29 | 171704 |
| 2024-02-13 | -25.00 | $5.25 | 103400 |
| 2024-02-12 | 0.00 | $5.33 | 140626 |
| 2024-02-09 | -7.41 | $5.26 | 119300 |
| 2024-02-08 | -18.52 | $5.23 | 77500 |
| 2024-02-07 | -14.81 | $5.24 | 94047 |
| 2024-02-06 | -37.04 | $5.18 | 354000 |
| 2024-02-05 | -33.33 | $5.19 | 150600 |
| 2024-02-02 | -37.04 | $5.18 | 96200 |
| 2024-02-01 | -25.93 | $5.21 | 181822 |
| 2024-01-31 | -51.85 | $5.14 | 191300 |
| 2024-01-30 | -55.56 | $5.13 | 159100 |
| 2024-01-29 | -48.15 | $5.15 | 122100 |
| 2024-01-26 | -55.56 | $5.13 | 113205 |
| 2024-01-25 | -44.44 | $5.16 | 92600 |
| 2024-01-24 | -40.74 | $5.17 | 221503 |
| 2024-01-23 | -66.67 | $5.10 | 166019 |
| 2024-01-22 | -70.37 | $5.09 | 134500 |
| 2024-01-19 | -74.07 | $5.08 | 152833 |
| 2024-01-18 | -76.00 | $5.09 | 100543 |
| 2024-01-17 | -56.00 | $5.14 | 132971 |
| 2024-01-16 | -32.00 | $5.20 | 161428 |
| 2024-01-12 | 0.00 | $5.25 | 108525 |
| 2024-01-11 | -22.73 | $5.20 | 133400 |
| 2024-01-10 | -45.45 | $5.15 | 191817 |
| 2024-01-09 | -63.64 | $5.11 | 91400 |
| 2024-01-08 | -59.09 | $5.12 | 122700 |
| 2024-01-05 | -68.18 | $5.10 | 114546 |
| 2024-01-04 | -81.82 | $5.07 | 137300 |
| 2024-01-03 | -48.57 | $5.08 | 147100 |
| 2024-01-02 | -40.00 | $5.11 | 226904 |
| 2023-12-29 | -42.86 | $5.10 | 288414 |
| 2023-12-28 | -25.71 | $5.16 | 176500 |
| 2023-12-27 | -22.86 | $5.17 | 237100 |
| 2023-12-26 | -37.84 | $5.11 | 279800 |
| 2023-12-22 | -43.24 | $5.09 | 227200 |
| 2023-12-21 | -56.76 | $5.04 | 224600 |
| 2023-12-20 | -48.65 | $5.07 | 219921 |
| 2023-12-19 | -28.95 | $5.14 | 120000 |
| 2023-12-18 | -30.00 | $5.13 | 161200 |
| 2023-12-15 | -30.00 | $5.13 | 161600 |
| 2023-12-14 | -4.26 | $5.23 | 220700 |
| 2023-12-13 | -13.51 | $5.10 | 278435 |
| 2023-12-12 | -21.43 | $5.06 | 127500 |
| 2023-12-11 | -16.33 | $5.07 | 123800 |
| 2023-12-08 | -14.29 | $5.08 | 155100 |
| 2023-12-07 | 0.00 | $5.15 | 273108 |
| 2023-12-06 | -13.95 | $5.03 | 231701 |
| 2023-12-05 | -13.95 | $5.03 | 301349 |
| 2023-12-04 | -11.63 | $5.04 | 244400 |
| 2023-12-01 | -13.95 | $5.03 | 207000 |
| 2023-11-30 | -5.13 | $4.98 | 164201 |
| 2023-11-29 | -4.26 | $4.96 | 186500 |
| 2023-11-28 | -16.33 | $4.88 | 131611 |
| 2023-11-27 | -9.43 | $4.91 | 137636 |
| 2023-11-24 | -1.72 | $4.95 | 48913 |
| 2023-11-22 | -10.00 | $4.90 | 124900 |
| 2023-11-21 | -6.56 | $4.92 | 157000 |
| 2023-11-20 | -6.67 | $4.91 | 220000 |
| 2023-11-17 | -8.77 | $4.87 | 117100 |
| 2023-11-16 | -8.77 | $4.87 | 225008 |
| 2023-11-15 | -5.26 | $4.89 | 152300 |
| 2023-11-14 | -14.55 | $4.82 | 418334 |
| 2023-11-13 | -43.64 | $4.66 | 228300 |
| 2023-11-10 | -32.73 | $4.72 | 168903 |
| 2023-11-09 | -32.73 | $4.72 | 117138 |
| 2023-11-08 | -10.91 | $4.84 | 137300 |
| 2023-11-07 | -15.09 | $4.80 | 138325 |
| 2023-11-06 | -18.37 | $4.75 | 235016 |
| 2023-11-03 | -18.37 | $4.75 | 246531 |
| 2023-11-02 | -5.71 | $4.68 | 237510 |
| 2023-11-01 | -3.33 | $4.64 | 184100 |
| 2023-10-31 | -36.67 | $4.54 | 205300 |
| 2023-10-30 | -60.00 | $4.47 | 143520 |
| 2023-10-27 | -70.00 | $4.44 | 182200 |
| 2023-10-26 | -87.88 | $4.39 | 100400 |
| 2023-10-25 | -93.94 | $4.37 | 228641 |
| 2023-10-24 | -81.82 | $4.41 | 347800 |
| 2023-10-23 | -84.85 | $4.40 | 151436 |
| 2023-10-20 | -93.94 | $4.39 | 294600 |
| 2023-10-19 | -92.31 | $4.40 | 297700 |
| 2023-10-18 | -89.47 | $4.46 | 153700 |
| 2023-10-17 | -79.55 | $4.51 | 241300 |
| 2023-10-16 | -77.36 | $4.54 | 110101 |
| 2023-10-13 | -69.81 | $4.58 | 133800 |
| 2023-10-12 | -66.04 | $4.60 | 96800 |
| 2023-10-11 | -58.93 | $4.65 | 163000 |
| 2023-10-10 | -77.05 | $4.56 | 181518 |
| 2023-10-09 | -83.61 | $4.52 | 118800 |
| 2023-10-06 | -88.52 | $4.49 | 120549 |
| 2023-10-05 | -98.25 | $4.47 | 118500 |
| 2023-10-04 | -91.23 | $4.51 | 277800 |
| 2023-10-03 | -96.08 | $4.54 | 126000 |
| 2023-10-02 | -87.04 | $4.59 | 246004 |
| 2023-09-29 | -84.75 | $4.61 | 219743 |
| 2023-09-28 | -90.16 | $4.58 | 310211 |
| 2023-09-27 | -88.89 | $4.59 | 346835 |
| 2023-09-26 | -90.48 | $4.58 | 424500 |
| 2023-09-25 | -97.96 | $4.67 | 414102 |
| 2023-09-22 | -95.74 | $4.70 | 370541 |
| 2023-09-21 | -100.00 | $4.73 | 190900 |
| 2023-09-20 | -97.22 | $4.80 | 428719 |
| 2023-09-19 | -96.77 | $4.85 | 459540 |
| 2023-09-18 | -68.97 | $4.95 | 80200 |
| 2023-09-15 | -82.76 | $4.91 | 76417 |
| 2023-09-14 | -62.50 | $4.95 | 114000 |
| 2023-09-13 | -62.50 | $4.95 | 138129 |
| 2023-09-12 | -43.75 | $5.01 | 144205 |
| 2023-09-11 | -43.75 | $5.01 | 147308 |
| 2023-09-08 | -62.50 | $4.95 | 67900 |
| 2023-09-07 | -65.63 | $4.94 | 134136 |
| 2023-09-06 | -50.00 | $4.99 | 141200 |
| 2023-09-05 | -62.50 | $4.95 | 182800 |
| 2023-09-01 | -25.00 | $5.07 | 129936 |
| 2023-08-31 | -31.25 | $5.05 | 136626 |
| 2023-08-30 | -3.13 | $5.14 | 107746 |
| 2023-08-29 | -9.68 | $5.11 | 106644 |
| 2023-08-28 | -30.77 | $5.10 | 77400 |
| 2023-08-25 | -42.86 | $5.07 | 60445 |
| 2023-08-24 | -57.14 | $5.01 | 164300 |
| 2023-08-23 | -59.52 | $5.00 | 121700 |
| 2023-08-22 | -71.43 | $4.95 | 143300 |
| 2023-08-21 | -88.10 | $4.88 | 73120 |
| 2023-08-18 | -81.40 | $4.91 | 106345 |
| 2023-08-17 | -95.56 | $4.85 | 151015 |
| 2023-08-16 | -97.56 | $4.88 | 224539 |
| 2023-08-15 | -82.86 | $5.00 | 289700 |
| 2023-08-14 | -52.63 | $5.13 | 188600 |
| 2023-08-11 | -65.79 | $5.08 | 127100 |
| 2023-08-10 | -67.50 | $5.08 | 148600 |
| 2023-08-09 | -82.50 | $5.02 | 191700 |
| 2023-08-08 | -70.00 | $5.07 | 228145 |
| 2023-08-07 | -92.50 | $4.98 | 166440 |
| 2023-08-04 | -92.50 | $4.98 | 147311 |
| 2023-08-03 | -97.50 | $4.96 | 274828 |
| 2023-08-02 | -85.29 | $5.06 | 241230 |
| 2023-08-01 | -64.71 | $5.13 | 210523 |
| 2023-07-31 | -35.29 | $5.23 | 133500 |
| 2023-07-28 | -47.06 | $5.19 | 122500 |
| 2023-07-27 | -58.82 | $5.15 | 169300 |
| 2023-07-26 | -52.94 | $5.17 | 165400 |
| 2023-07-25 | -47.06 | $5.19 | 152745 |
| 2023-07-24 | -44.12 | $5.20 | 110942 |
| 2023-07-21 | -50.00 | $5.18 | 187416 |
| 2023-07-20 | -26.47 | $5.26 | 157400 |
| 2023-07-19 | -35.29 | $5.23 | 119000 |
| 2023-07-18 | -14.71 | $5.30 | 154900 |
| 2023-07-17 | -11.76 | $5.31 | 130048 |
| 2023-07-14 | -14.71 | $5.30 | 80700 |
| 2023-07-13 | -5.88 | $5.33 | 122010 |
| 2023-07-12 | -8.00 | $5.24 | 141700 |
| 2023-07-11 | -59.09 | $5.10 | 115700 |
| 2023-07-10 | -59.09 | $5.10 | 113400 |
| 2023-07-07 | -83.33 | $5.08 | 153535 |
| 2023-07-06 | -87.50 | $5.09 | 164700 |
| 2023-07-05 | -10.53 | $5.21 | 143613 |
| 2023-07-03 | -37.04 | $5.13 | 132410 |
| 2023-06-30 | -29.63 | $5.15 | 118700 |
| 2023-06-29 | -48.15 | $5.10 | 85823 |
| 2023-06-28 | -35.29 | $5.11 | 122237 |
| 2023-06-27 | -20.51 | $5.15 | 82930 |
| 2023-06-26 | -30.95 | $5.10 | 149479 |
| 2023-06-23 | -9.52 | $5.19 | 111745 |
| 2023-06-22 | -17.50 | $5.14 | 60315 |
| 2023-06-21 | -5.00 | $5.19 | 32311 |
| 2023-06-20 | -20.00 | $5.13 | 77400 |
| 2023-06-16 | -14.63 | $5.15 | 61400 |
| 2023-06-15 | -7.32 | $5.18 | 68601 |
| 2023-06-14 | -2.56 | $5.18 | 85940 |
| 2023-06-13 | -21.62 | $5.09 | 93900 |
| 2023-06-12 | -10.81 | $5.13 | 56300 |
| 2023-06-09 | -18.92 | $5.10 | 53800 |
| 2023-06-08 | -10.81 | $5.13 | 80900 |
| 2023-06-07 | -21.62 | $5.09 | 68703 |
| 2023-06-06 | -9.68 | $5.08 | 114100 |
| 2023-06-05 | -25.00 | $5.01 | 101537 |
| 2023-06-02 | -45.71 | $4.99 | 103800 |
| 2023-06-01 | -45.71 | $4.99 | 170640 |
| 2023-05-31 | -65.71 | $4.92 | 150300 |
| 2023-05-30 | -71.43 | $4.90 | 73000 |
| 2023-05-26 | -68.57 | $4.91 | 98800 |
| 2023-05-25 | -97.14 | $4.81 | 88831 |
| 2023-05-24 | -80.00 | $4.87 | 87226 |
| 2023-05-23 | -65.71 | $4.92 | 152612 |
| 2023-05-22 | -85.71 | $4.85 | 93800 |
| 2023-05-19 | -100.00 | $4.80 | 140249 |
| 2023-05-18 | -89.74 | $4.86 | 95818 |
| 2023-05-17 | -91.43 | $4.89 | 83702 |
| 2023-05-16 | -100.00 | $4.87 | 80800 |
| 2023-05-15 | -87.50 | $4.92 | 149800 |
| 2023-05-12 | -100.00 | $4.87 | 153048 |
| 2023-05-11 | -96.67 | $4.98 | 134813 |
| 2023-05-10 | -70.00 | $5.06 | 106838 |
| 2023-05-09 | -83.33 | $5.02 | 129441 |
| 2023-05-08 | -90.00 | $5.00 | 209400 |
| 2023-05-05 | -40.63 | $5.14 | 114343 |
| 2023-05-04 | -65.63 | $5.06 | 163738 |
| 2023-05-03 | -81.25 | $5.01 | 114400 |
| 2023-05-02 | -81.25 | $5.01 | 132925 |
| 2023-05-01 | -75.00 | $5.03 | 176300 |
| 2023-04-28 | -65.63 | $5.06 | 151336 |
| 2023-04-27 | -70.59 | $5.03 | 110003 |
| 2023-04-26 | -70.59 | $5.03 | 243511 |
| 2023-04-25 | -64.71 | $5.05 | 128148 |
| 2023-04-24 | -39.47 | $5.12 | 175100 |
| 2023-04-21 | -34.15 | $5.13 | 89824 |
| 2023-04-20 | -21.43 | $5.18 | 200940 |
| 2023-04-19 | -21.43 | $5.18 | 92300 |
| 2023-04-18 | -3.85 | $5.25 | 189400 |
| 2023-04-17 | -6.25 | $5.20 | 108374 |
| 2023-04-14 | -11.11 | $5.15 | 90546 |
| 2023-04-13 | -13.95 | $5.12 | 90200 |
| 2023-04-12 | -40.68 | $5.10 | 80700 |
| 2023-04-11 | -59.46 | $5.05 | 88200 |
| 2023-04-10 | -71.62 | $4.96 | 181618 |
| 2023-04-06 | -67.57 | $4.99 | 166715 |
| 2023-04-05 | -66.22 | $5.00 | 116846 |
| 2023-04-04 | -59.46 | $5.05 | 299500 |
| 2023-04-03 | -47.30 | $5.14 | 179800 |
| 2023-03-31 | -56.76 | $5.07 | 325800 |
| 2023-03-30 | -66.22 | $5.00 | 236900 |
| 2023-03-29 | -64.86 | $5.01 | 127400 |
| 2023-03-28 | -71.62 | $4.96 | 77300 |
| 2023-03-27 | -66.22 | $5.00 | 119148 |
| 2023-03-24 | -81.08 | $4.89 | 100100 |
| 2023-03-23 | -82.43 | $4.88 | 106840 |
| 2023-03-22 | -82.50 | $4.89 | 119134 |
| 2023-03-21 | -88.75 | $4.84 | 224300 |
| 2023-03-20 | -96.15 | $4.80 | 118500 |
| 2023-03-17 | -92.31 | $4.83 | 189124 |
| 2023-03-16 | -100.00 | $4.80 | 453829 |
| 2023-03-15 | -98.31 | $4.97 | 743146 |
| 2023-03-14 | -55.81 | $5.35 | 108912 |
| 2023-03-13 | -56.67 | $5.42 | 131100 |
| 2023-03-10 | -68.85 | $5.35 | 143800 |
| 2023-03-09 | -73.13 | $5.34 | 159768 |
| 2023-03-08 | -68.66 | $5.37 | 107724 |
| 2023-03-07 | -82.09 | $5.28 | 116000 |
| 2023-03-06 | -91.04 | $5.22 | 164500 |
| 2023-03-03 | -94.20 | $5.20 | 209800 |
| 2023-03-02 | -93.33 | $5.21 | 172535 |
| 2023-03-01 | -92.96 | $5.25 | 120629 |
| 2023-02-28 | -95.71 | $5.24 | 153906 |
| 2023-02-27 | -77.14 | $5.37 | 143838 |
| 2023-02-24 | -92.86 | $5.26 | 224012 |
| 2023-02-23 | -96.72 | $5.32 | 135921 |
| 2023-02-22 | -75.41 | $5.45 | 118119 |
| 2023-02-21 | -80.33 | $5.42 | 107700 |
| 2023-02-17 | -76.19 | $5.45 | 160000 |
| 2023-02-16 | -93.65 | $5.34 | 223600 |
| 2023-02-15 | -97.96 | $5.45 | 200100 |
| 2023-02-14 | -86.96 | $5.53 | 154564 |
| 2023-02-13 | -95.56 | $5.55 | 206442 |
| 2023-02-10 | -60.47 | $5.72 | 202133 |
| 2023-02-09 | -48.84 | $5.77 | 112043 |
| 2023-02-08 | -44.19 | $5.79 | 140917 |
| 2023-02-07 | -45.76 | $5.71 | 131500 |
| 2023-02-06 | -55.56 | $5.63 | 107635 |
| 2023-02-03 | -46.88 | $5.68 | 114900 |
| 2023-02-02 | -28.57 | $5.76 | 186000 |
| 2023-02-01 | -31.17 | $5.74 | 152400 |
| 2023-01-31 | -35.06 | $5.71 | 109000 |
| 2023-01-30 | -34.41 | $5.66 | 143302 |
| 2023-01-27 | -18.28 | $5.81 | 279400 |
| 2023-01-26 | -34.91 | $5.61 | 285900 |
| 2023-01-25 | -25.47 | $5.71 | 127210 |
| 2023-01-24 | -25.47 | $5.71 | 268515 |
| 2023-01-23 | -10.09 | $5.87 | 187372 |
| 2023-01-20 | -22.94 | $5.73 | 182900 |
| 2023-01-19 | -34.23 | $5.60 | 253000 |
| 2023-01-18 | -16.22 | $5.80 | 238416 |
| 2023-01-17 | -4.50 | $5.93 | 569631 |
| 2023-01-13 | -5.13 | $5.61 | 258400 |
| 2023-01-12 | -2.56 | $5.63 | 201523 |
| 2023-01-11 | -3.85 | $5.62 | 456600 |
| 2023-01-10 | -6.67 | $5.57 | 1.3M |
| 2023-01-09 | -21.21 | $5.39 | 208842 |
| 2023-01-06 | -22.73 | $5.38 | 61700 |
| 2023-01-05 | -33.33 | $5.31 | 250334 |
| 2023-01-04 | -34.85 | $5.30 | 131926 |
| 2023-01-03 | -27.27 | $5.35 | 343700 |
| 2022-12-30 | -6.06 | $5.49 | 1.2M |
| 2022-12-29 | -33.33 | $5.15 | 213631 |
| 2022-12-28 | -66.67 | $5.01 | 292000 |
| 2022-12-27 | -88.10 | $4.92 | 261900 |
| 2022-12-23 | -64.29 | $5.02 | 196700 |
| 2022-12-22 | -69.05 | $5.00 | 459800 |
| 2022-12-21 | -88.10 | $4.92 | 284800 |
| 2022-12-20 | -100.00 | $4.87 | 229000 |
| 2022-12-19 | -86.67 | $4.90 | 200032 |
| 2022-12-16 | -75.56 | $4.95 | 154500 |
| 2022-12-15 | -61.54 | $4.97 | 109223 |
| 2022-12-14 | -59.62 | $4.98 | 188400 |
| 2022-12-13 | -57.69 | $4.99 | 196900 |
| 2022-12-12 | -71.15 | $4.92 | 172800 |
| 2022-12-09 | -65.38 | $4.95 | 113800 |
| 2022-12-08 | -53.70 | $5.00 | 292600 |
| 2022-12-07 | -41.79 | $5.01 | 203300 |
| 2022-12-06 | -32.84 | $5.07 | 169210 |
| 2022-12-05 | -25.37 | $5.12 | 110100 |
| 2022-12-02 | -27.54 | $5.10 | 226046 |
| 2022-12-01 | -8.70 | $5.23 | 230200 |
| 2022-11-30 | -10.00 | $5.14 | 304029 |
| 2022-11-29 | -8.00 | $5.05 | 141600 |
| 2022-11-28 | -18.52 | $4.99 | 100227 |
| 2022-11-25 | -10.34 | $5.03 | 27900 |
| 2022-11-23 | -7.27 | $5.02 | 126800 |
| 2022-11-22 | -9.43 | $4.99 | 72600 |
| 2022-11-21 | -8.77 | $4.97 | 149807 |
| 2022-11-18 | -6.78 | $4.98 | 228331 |
| 2022-11-17 | -22.03 | $4.89 | 199917 |
| 2022-11-16 | -12.70 | $4.94 | 66600 |
| 2022-11-15 | -6.06 | $4.98 | 160100 |
| 2022-11-14 | -10.71 | $4.83 | 119313 |
| 2022-11-11 | -8.93 | $4.84 | 180200 |
| 2022-11-10 | -7.41 | $4.83 | 217300 |
| 2022-11-09 | -43.14 | $4.62 | 134000 |
| 2022-11-08 | -29.41 | $4.69 | 120901 |
| 2022-11-07 | -10.64 | $4.75 | 131940 |
| 2022-11-04 | -17.39 | $4.71 | 91707 |
| 2022-11-03 | -26.09 | $4.67 | 90100 |
| 2022-11-02 | -28.26 | $4.66 | 106100 |
| 2022-11-01 | -10.64 | $4.75 | 166100 |
| 2022-10-31 | -57.69 | $4.55 | 146802 |
| 2022-10-28 | -55.77 | $4.56 | 125824 |
| 2022-10-27 | -63.46 | $4.52 | 184312 |
| 2022-10-26 | -53.85 | $4.57 | 155000 |
| 2022-10-25 | -40.38 | $4.64 | 74828 |
| 2022-10-24 | -78.85 | $4.44 | 123300 |
| 2022-10-21 | -40.38 | $4.64 | 216109 |
| 2022-10-20 | -46.15 | $4.61 | 510647 |
| 2022-10-19 | -81.82 | $4.43 | 156100 |
| 2022-10-18 | -85.96 | $4.41 | 253041 |
| 2022-10-17 | -100.00 | $4.33 | 120843 |
| 2022-10-14 | -90.57 | $4.42 | 121200 |
| 2022-10-13 | -67.27 | $4.55 | 226800 |
| 2022-10-12 | -85.94 | $4.46 | 151382 |
| 2022-10-11 | -81.69 | $4.50 | 169000 |
| 2022-10-10 | -87.50 | $4.47 | 69800 |
| 2022-10-07 | -85.88 | $4.49 | 89300 |
| 2022-10-06 | -74.12 | $4.59 | 117300 |
| 2022-10-05 | -74.12 | $4.59 | 203111 |
| 2022-10-04 | -50.59 | $4.79 | 248000 |
| 2022-10-03 | -67.06 | $4.65 | 446700 |
| 2022-09-30 | -92.94 | $4.43 | 185700 |
| 2022-09-29 | -97.65 | $4.39 | 233920 |
| 2022-09-28 | -82.35 | $4.52 | 210800 |
| 2022-09-27 | -97.62 | $4.40 | 203235 |
| 2022-09-26 | -94.81 | $4.49 | 214300 |
| 2022-09-23 | -94.20 | $4.70 | 151200 |
| 2022-09-22 | -96.97 | $4.81 | 93400 |
| 2022-09-21 | -91.94 | $4.88 | 110500 |
| 2022-09-20 | -95.08 | $4.87 | 119122 |
| 2022-09-19 | -96.67 | $4.87 | 100300 |
| 2022-09-16 | -93.65 | $4.90 | 105518 |
| 2022-09-15 | -86.15 | $4.95 | 116711 |
| 2022-09-14 | -78.26 | $5.01 | 156429 |
| 2022-09-13 | -74.36 | $5.06 | 145627 |
| 2022-09-12 | -67.42 | $5.15 | 191100 |
| 2022-09-09 | -66.29 | $5.16 | 88600 |
| 2022-09-08 | -74.16 | $5.09 | 241900 |
| 2022-09-07 | -76.40 | $5.07 | 225500 |
| 2022-09-06 | -91.01 | $4.94 | 275300 |
| 2022-09-02 | -98.73 | $4.97 | 132300 |
| 2022-09-01 | -94.94 | $5.00 | 223300 |
| 2022-08-31 | -93.33 | $5.05 | 544300 |
| 2022-08-30 | -98.46 | $5.11 | 112900 |
| 2022-08-29 | -98.33 | $5.16 | 154111 |
| 2022-08-26 | -91.67 | $5.20 | 136342 |
| 2022-08-25 | -67.16 | $5.30 | 175900 |
| 2022-08-24 | -55.26 | $5.33 | 189513 |
| 2022-08-23 | -56.96 | $5.30 | 115200 |
| 2022-08-22 | -65.85 | $5.21 | 80031 |
| 2022-08-19 | -63.86 | $5.22 | 405148 |
| 2022-08-18 | -31.33 | $5.49 | 68207 |
| 2022-08-17 | -31.33 | $5.49 | 140500 |
| 2022-08-16 | -28.41 | $5.50 | 222300 |
| 2022-08-15 | -10.87 | $5.65 | 184132 |
| 2022-08-12 | -4.82 | $5.59 | 143414 |
| 2022-08-11 | -8.24 | $5.56 | 241600 |
| 2022-08-10 | -12.66 | $5.47 | 229000 |
| 2022-08-09 | -36.71 | $5.28 | 492326 |
| 2022-08-08 | -18.99 | $5.42 | 85600 |
| 2022-08-05 | -17.72 | $5.43 | 193300 |
| 2022-08-04 | -4.55 | $5.41 | 204700 |
| 2022-08-03 | -12.31 | $5.35 | 125700 |
| 2022-08-02 | -18.46 | $5.31 | 181400 |
| 2022-08-01 | -13.85 | $5.34 | 199126 |
| 2022-07-29 | -38.46 | $5.18 | 167600 |
| 2022-07-28 | -53.85 | $5.08 | 74200 |
| 2022-07-27 | -64.62 | $5.01 | 195843 |
| 2022-07-26 | -73.85 | $4.95 | 54700 |
| 2022-07-25 | -74.24 | $4.95 | 89200 |
| 2022-07-22 | -63.64 | $5.02 | 179800 |
| 2022-07-21 | -59.09 | $5.05 | 142214 |
| 2022-07-20 | -75.76 | $4.94 | 181100 |
| 2022-07-19 | -83.58 | $4.89 | 262222 |
| 2022-07-18 | -97.01 | $4.80 | 184800 |
| 2022-07-15 | -93.33 | $4.83 | 187545 |
| 2022-07-14 | -83.33 | $5.01 | 236349 |
| 2022-07-13 | -94.59 | $4.95 | 110500 |
| 2022-07-12 | -95.00 | $4.97 | 203752 |
| 2022-07-11 | -98.91 | $5.02 | 266949 |
| 2022-07-08 | -89.32 | $5.15 | 287200 |
| 2022-07-07 | -86.41 | $5.18 | 338500 |
| 2022-07-06 | -100.00 | $5.20 | 141800 |
| 2022-07-05 | -91.40 | $5.35 | 127321 |
| 2022-07-01 | -89.13 | $5.38 | 85422 |
| 2022-06-30 | -88.04 | $5.39 | 112225 |
| 2022-06-29 | -90.22 | $5.37 | 93900 |
| 2022-06-28 | -93.48 | $5.34 | 141101 |
| 2022-06-27 | -95.65 | $5.32 | 148631 |
| 2022-06-24 | -92.31 | $5.36 | 79200 |
| 2022-06-23 | -94.51 | $5.34 | 122900 |
| 2022-06-22 | -94.51 | $5.34 | 108613 |
| 2022-06-21 | -87.91 | $5.40 | 154000 |
| 2022-06-17 | -90.11 | $5.38 | 170034 |
| 2022-06-16 | -98.75 | $5.41 | 238540 |
| 2022-06-15 | -87.32 | $5.58 | 145200 |
| 2022-06-14 | -97.18 | $5.51 | 185400 |
| 2022-06-13 | -93.94 | $5.58 | 134600 |
| 2022-06-10 | -65.15 | $5.77 | 171282 |
| 2022-06-09 | -42.42 | $5.92 | 210016 |
| 2022-06-08 | -34.85 | $5.97 | 126021 |
| 2022-06-07 | -27.27 | $6.02 | 140439 |
| 2022-06-06 | -12.12 | $6.12 | 208400 |
| 2022-06-03 | -12.90 | $6.08 | 140400 |
| 2022-06-02 | -17.74 | $6.05 | 149844 |
| 2022-06-01 | -8.77 | $6.06 | 196600 |
| 2022-05-31 | -27.59 | $5.96 | 134500 |
| 2022-05-27 | -19.67 | $6.03 | 95300 |
| 2022-05-26 | -30.65 | $5.97 | 194743 |
| 2022-05-25 | -63.08 | $5.78 | 136000 |
| 2022-05-24 | -70.42 | $5.75 | 146000 |
| 2022-05-23 | -72.84 | $5.76 | 106748 |
| 2022-05-20 | -78.82 | $5.72 | 86736 |
| 2022-05-19 | -82.76 | $5.69 | 143200 |
| 2022-05-18 | -93.68 | $5.60 | 168442 |
| 2022-05-17 | -96.97 | $5.57 | 182100 |
| 2022-05-16 | -97.00 | $5.57 | 225300 |
| 2022-05-13 | -96.00 | $5.60 | 148732 |
| 2022-05-12 | -100.00 | $5.62 | 196206 |
| 2022-05-11 | -92.31 | $5.73 | 94547 |
| 2022-05-10 | -97.09 | $5.71 | 205038 |
| 2022-05-09 | -94.62 | $5.83 | 125808 |
| 2022-05-06 | -92.05 | $5.92 | 222927 |
| 2022-05-05 | -98.77 | $5.96 | 156000 |
| 2022-05-04 | -94.32 | $6.05 | 173338 |
| 2022-05-03 | -96.74 | $6.07 | 134025 |
| 2022-05-02 | -96.88 | $6.07 | 138200 |
| 2022-04-29 | -95.70 | $6.11 | 133724 |
| 2022-04-28 | -93.48 | $6.14 | 127324 |
| 2022-04-27 | -97.65 | $6.17 | 153920 |
| 2022-04-26 | -88.10 | $6.26 | 149013 |
| 2022-04-25 | -94.29 | $6.34 | 86000 |
| 2022-04-22 | -91.18 | $6.38 | 127700 |
| 2022-04-21 | -88.24 | $6.40 | 205222 |
| 2022-04-20 | -75.00 | $6.46 | 175800 |
| 2022-04-19 | -68.06 | $6.51 | 230400 |
| 2022-04-18 | -61.11 | $6.56 | 128200 |
| 2022-04-14 | -73.61 | $6.47 | 166321 |
| 2022-04-13 | -58.33 | $6.58 | 129800 |
| 2022-04-12 | -48.65 | $6.64 | 100215 |
| 2022-04-11 | -44.19 | $6.62 | 80100 |
| 2022-04-08 | -36.05 | $6.69 | 104700 |
| 2022-04-07 | -31.40 | $6.73 | 203514 |
| 2022-04-06 | -39.53 | $6.66 | 203316 |
| 2022-04-05 | -20.93 | $6.82 | 205046 |
| 2022-04-04 | 0.00 | $7.00 | 109028 |
| 2022-04-01 | -7.14 | $6.92 | 128700 |
| 2022-03-31 | -6.58 | $6.85 | 271235 |
| 2022-03-30 | -7.81 | $6.73 | 193032 |
| 2022-03-29 | -36.92 | $6.55 | 173000 |
| 2022-03-28 | -64.86 | $6.40 | 111300 |
| 2022-03-25 | -72.50 | $6.36 | 112513 |
| 2022-03-24 | -71.95 | $6.37 | 113600 |
| 2022-03-23 | -75.58 | $6.35 | 230100 |
| 2022-03-22 | -76.60 | $6.36 | 191608 |
| 2022-03-21 | -76.47 | $6.38 | 106100 |
| 2022-03-18 | -59.80 | $6.55 | 154900 |
| 2022-03-17 | -58.82 | $6.56 | 229500 |
| 2022-03-16 | -79.41 | $6.35 | 130900 |
| 2022-03-15 | -91.18 | $6.23 | 198900 |
| 2022-03-14 | -100.00 | $6.23 | 218100 |
| 2022-03-11 | -94.05 | $6.37 | 124027 |
| 2022-03-10 | -95.24 | $6.36 | 153121 |
| 2022-03-09 | -86.75 | $6.44 | 89200 |
| 2022-03-08 | -96.63 | $6.36 | 169411 |
| 2022-03-07 | -95.05 | $6.38 | 217643 |
| 2022-03-04 | -94.25 | $6.57 | 213330 |
| 2022-03-03 | -100.00 | $6.59 | 193640 |
| 2022-03-02 | -100.00 | $6.66 | 210400 |
| 2022-03-01 | -96.30 | $6.77 | 127500 |
| 2022-02-28 | -81.48 | $6.89 | 117200 |
| 2022-02-25 | -76.54 | $6.93 | 108700 |
| 2022-02-24 | -75.31 | $6.94 | 228900 |
| 2022-02-23 | -89.06 | $6.98 | 86800 |
| 2022-02-22 | -87.50 | $6.99 | 323200 |
| 2022-02-18 | -85.94 | $7.00 | 99539 |
| 2022-02-17 | -81.25 | $7.03 | 162234 |
| 2022-02-16 | -85.94 | $7.00 | 111838 |
| 2022-02-15 | -79.69 | $7.04 | 64500 |
| 2022-02-14 | -89.06 | $6.98 | 120300 |
| 2022-02-11 | -70.31 | $7.10 | 155430 |
| 2022-02-10 | -78.13 | $7.05 | 132019 |
| 2022-02-09 | -68.75 | $7.11 | 150400 |
| 2022-02-08 | -79.69 | $7.04 | 168300 |
| 2022-02-07 | -56.25 | $7.19 | 87700 |
| 2022-02-04 | -54.69 | $7.20 | 95900 |
| 2022-02-03 | -34.38 | $7.33 | 64300 |
| 2022-02-02 | -12.50 | $7.47 | 294800 |
| 2022-02-01 | -36.51 | $7.31 | 133400 |
| 2022-01-31 | -42.86 | $7.27 | 107900 |
| 2022-01-28 | -47.62 | $7.24 | 116100 |
| 2022-01-27 | -68.25 | $7.11 | 167426 |
| 2022-01-26 | -84.13 | $7.01 | 176000 |
| 2022-01-25 | -90.48 | $6.97 | 375632 |
| 2022-01-24 | -61.90 | $7.15 | 235705 |
| 2022-01-21 | -97.73 | $7.11 | 130600 |
| 2022-01-20 | -73.47 | $7.18 | 71900 |
| 2022-01-19 | -81.63 | $7.14 | 156100 |
| 2022-01-18 | -42.86 | $7.27 | 284400 |
| 2022-01-14 | -46.03 | $7.25 | 150734 |
| 2022-01-13 | -31.75 | $7.34 | 156119 |
| 2022-01-12 | -12.70 | $7.46 | 305637 |
| 2022-01-11 | -23.81 | $7.39 | 364045 |
| 2022-01-10 | -28.57 | $7.36 | 415379 |
| 2022-01-07 | -46.03 | $7.25 | 178144 |
| 2022-01-06 | -33.33 | $7.33 | 168000 |
| 2022-01-05 | -49.21 | $7.23 | 109806 |
| 2022-01-04 | -33.33 | $7.33 | 127700 |
| 2022-01-03 | -30.16 | $7.35 | 236530 |
| 2021-12-31 | -39.68 | $7.29 | 300636 |
| 2021-12-30 | -55.56 | $7.19 | 265200 |
| 2021-12-29 | -57.14 | $7.18 | 137721 |
| 2021-12-28 | -60.32 | $7.16 | 143110 |
| 2021-12-27 | -52.94 | $7.23 | 183816 |
| 2021-12-23 | -27.94 | $7.40 | 253024 |
| 2021-12-22 | -37.68 | $7.34 | 283100 |
| 2021-12-21 | -74.67 | $7.10 | 260100 |
| 2021-12-20 | -75.00 | $7.11 | 434230 |
| 2021-12-17 | -83.10 | $7.12 | 135200 |
| 2021-12-16 | -100.00 | $7.03 | 256000 |
| 2021-12-15 | -94.67 | $7.08 | 268330 |
| 2021-12-14 | -90.79 | $7.14 | 149346 |
| 2021-12-13 | -94.20 | $7.18 | 182034 |
| 2021-12-10 | -97.22 | $7.17 | 199000 |
| 2021-12-09 | -83.78 | $7.27 | 633900 |
| 2021-12-08 | -91.89 | $7.21 | 287114 |
| 2021-12-07 | -89.19 | $7.23 | 197500 |
| 2021-12-06 | -82.43 | $7.28 | 384923 |
| 2021-12-03 | -100.00 | $7.15 | 127714 |
| 2021-12-02 | -91.89 | $7.21 | 449800 |
| 2021-12-01 | -100.00 | $7.21 | 234507 |
| 2021-11-30 | -95.31 | $7.28 | 312700 |
| 2021-11-29 | -93.62 | $7.45 | 154535 |
| 2021-11-26 | -94.87 | $7.52 | 72100 |
| 2021-11-24 | -82.05 | $7.57 | 82132 |
| 2021-11-23 | -92.31 | $7.53 | 206800 |
| 2021-11-22 | -68.42 | $7.63 | 89900 |
| 2021-11-19 | -73.68 | $7.61 | 71416 |
| 2021-11-18 | -68.42 | $7.63 | 108018 |
| 2021-11-17 | -71.05 | $7.62 | 137312 |
| 2021-11-16 | -31.58 | $7.77 | 155214 |
| 2021-11-15 | -23.68 | $7.80 | 78400 |
| 2021-11-12 | -21.05 | $7.81 | 152000 |
| 2021-11-11 | -21.05 | $7.81 | 148613 |
| 2021-11-10 | -30.00 | $7.79 | 145100 |
| 2021-11-09 | -44.68 | $7.77 | 186900 |
| 2021-11-08 | -55.32 | $7.72 | 150126 |
| 2021-11-05 | -80.85 | $7.60 | 245625 |
| 2021-11-04 | -82.22 | $7.61 | 198900 |
| 2021-11-03 | -77.78 | $7.63 | 198413 |
| 2021-11-02 | -64.44 | $7.69 | 131800 |
| 2021-11-01 | -73.33 | $7.65 | 175440 |
| 2021-10-29 | -62.22 | $7.70 | 127813 |
| 2021-10-28 | -53.33 | $7.74 | 132606 |
| 2021-10-27 | -57.45 | $7.73 | 150200 |
| 2021-10-26 | -54.72 | $7.77 | 150500 |
| 2021-10-25 | -83.02 | $7.62 | 184025 |
| 2021-10-22 | -92.45 | $7.57 | 173613 |
| 2021-10-21 | -95.92 | $7.59 | 156715 |
| 2021-10-20 | -100.00 | $7.60 | 330900 |
| 2021-10-19 | -95.35 | $7.65 | 134348 |
| 2021-10-18 | -88.37 | $7.68 | 175735 |
| 2021-10-15 | -92.31 | $7.70 | 175800 |
| 2021-10-14 | -76.92 | $7.78 | 143949 |
| 2021-10-13 | -54.35 | $7.90 | 116843 |
| 2021-10-12 | -57.14 | $7.90 | 76300 |
| 2021-10-11 | -55.10 | $7.91 | 110110 |
| 2021-10-08 | -74.07 | $7.83 | 84400 |
| 2021-10-07 | -72.22 | $7.84 | 147200 |
| 2021-10-06 | -87.04 | $7.76 | 120100 |
| 2021-10-05 | -66.67 | $7.87 | 81400 |
| 2021-10-04 | -70.37 | $7.85 | 143423 |
| 2021-10-01 | -61.11 | $7.90 | 141400 |
| 2021-09-30 | -90.74 | $7.74 | 340800 |
| 2021-09-29 | -42.59 | $8.00 | 768218 |
| 2021-09-28 | -72.22 | $7.84 | 311100 |
| 2021-09-27 | -48.15 | $7.97 | 202000 |
| 2021-09-24 | -57.41 | $7.92 | 80417 |
| 2021-09-23 | -51.85 | $7.95 | 134900 |
| 2021-09-22 | -55.56 | $7.93 | 150129 |
| 2021-09-21 | -88.89 | $7.75 | 283211 |
| 2021-09-20 | -88.89 | $7.75 | 281500 |
| 2021-09-17 | -50.00 | $7.97 | 247949 |
| 2021-09-16 | -27.12 | $8.07 | 90002 |
| 2021-09-15 | -15.25 | $8.14 | 186305 |
| 2021-09-14 | -25.42 | $8.08 | 200403 |
| 2021-09-13 | -16.95 | $8.13 | 244500 |
| 2021-09-10 | -8.93 | $8.15 | 120800 |
| 2021-09-09 | -8.93 | $8.15 | 139600 |
| 2021-09-08 | -12.50 | $8.13 | 147829 |
| 2021-09-07 | -12.50 | $8.13 | 340640 |
| 2021-09-03 | -21.43 | $8.08 | 213300 |
| 2021-09-02 | -35.71 | $8.00 | 290800 |
| 2021-09-01 | -17.65 | $8.06 | 303434 |
| 2021-08-31 | -48.84 | $7.86 | 188610 |
| 2021-08-30 | -51.16 | $7.85 | 130313 |
| 2021-08-27 | -58.14 | $7.82 | 188800 |
| 2021-08-26 | -51.16 | $7.85 | 163340 |
| 2021-08-25 | -30.23 | $7.94 | 246840 |
| 2021-08-24 | -37.21 | $7.91 | 119200 |
| 2021-08-23 | -51.16 | $7.85 | 115900 |
| 2021-08-20 | -56.52 | $7.81 | 217349 |
| 2021-08-19 | -78.26 | $7.71 | 392305 |
| 2021-08-18 | -23.40 | $7.96 | 197400 |
| 2021-08-17 | -32.65 | $7.91 | 303400 |
| 2021-08-16 | -18.52 | $7.97 | 298303 |
| 2021-08-13 | -14.04 | $7.99 | 304400 |
| 2021-08-12 | -3.51 | $8.05 | 317635 |
| 2021-08-11 | -12.50 | $7.99 | 353500 |
| 2021-08-10 | -4.35 | $7.94 | 198738 |
| 2021-08-09 | -15.22 | $7.89 | 106425 |
| 2021-08-06 | -2.17 | $7.95 | 195737 |
| 2021-08-05 | -13.04 | $7.90 | 224110 |
| 2021-08-04 | -10.87 | $7.91 | 284034 |
| 2021-08-03 | -22.45 | $7.88 | 203100 |
| 2021-08-02 | -37.74 | $7.83 | 173500 |
| 2021-07-30 | -41.51 | $7.81 | 80600 |
| 2021-07-29 | -41.51 | $7.81 | 95946 |
| 2021-07-28 | -53.70 | $7.75 | 130100 |
| 2021-07-27 | -59.26 | $7.72 | 203200 |
| 2021-07-26 | -59.26 | $7.72 | 120300 |
| 2021-07-23 | -59.26 | $7.72 | 179400 |
| 2021-07-22 | -68.52 | $7.67 | 140336 |
| 2021-07-21 | -72.22 | $7.65 | 159010 |
| 2021-07-20 | -87.04 | $7.57 | 130832 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.86
2026-07-17
Close Price
$6.80
Vol: 66400Average Directional Index - Detailed Analysis
Minimum
8.84
Average
21.88
Maximum
60.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.86 | $6.80 | 66400 |
| 2026-07-16 | 18.56 | $6.82 | 115228 |
| 2026-07-15 | 18.17 | $6.82 | 102749 |
| 2026-07-14 | 17.76 | $6.76 | 83300 |
| 2026-07-13 | 18.12 | $6.76 | 87500 |
| 2026-07-10 | 18.35 | $6.78 | 114825 |
| 2026-07-09 | 18.44 | $6.80 | 147439 |
| 2026-07-08 | 18.53 | $6.69 | 110300 |
| 2026-07-07 | 18.73 | $6.71 | 174739 |
| 2026-07-06 | 18.95 | $6.76 | 70506 |
| 2026-07-02 | 18.26 | $6.74 | 68700 |
| 2026-07-01 | 17.67 | $6.70 | 106522 |
| 2026-06-30 | 17.05 | $6.74 | 355338 |
| 2026-06-29 | 16.32 | $6.68 | 207101 |
| 2026-06-26 | 15.80 | $6.57 | 100300 |
| 2026-06-25 | 15.67 | $6.55 | 91900 |
| 2026-06-24 | 15.75 | $6.49 | 89900 |
| 2026-06-23 | 16.16 | $6.45 | 155300 |
| 2026-06-22 | 16.60 | $6.57 | 111048 |
| 2026-06-18 | 16.58 | $6.57 | 142296 |
| 2026-06-17 | 16.56 | $6.52 | 182234 |
| 2026-06-16 | 16.54 | $6.58 | 150924 |
| 2026-06-15 | 16.66 | $6.51 | 139300 |
| 2026-06-12 | 17.07 | $6.46 | 89325 |
| 2026-06-11 | 17.82 | $6.39 | 114122 |
| 2026-06-10 | 18.45 | $6.28 | 64421 |
| 2026-06-09 | 19.22 | $6.30 | 124522 |
| 2026-06-08 | 19.72 | $6.35 | 129500 |
| 2026-06-05 | 20.47 | $6.29 | 115727 |
| 2026-06-04 | 20.61 | $6.32 | 88700 |
| 2026-06-03 | 20.96 | $6.37 | 146743 |
| 2026-06-02 | 21.42 | $6.37 | 113803 |
| 2026-06-01 | 22.12 | $6.38 | 135500 |
| 2026-05-29 | 22.85 | $6.44 | 189114 |
| 2026-05-28 | 23.56 | $6.44 | 146221 |
| 2026-05-27 | 24.08 | $6.37 | 180935 |
| 2026-05-26 | 24.27 | $6.36 | 195528 |
| 2026-05-22 | 24.41 | $6.25 | 181736 |
| 2026-05-21 | 23.99 | $6.22 | 258249 |
| 2026-05-20 | 23.48 | $6.28 | 150229 |
| 2026-05-19 | 22.94 | $6.17 | 204200 |
| 2026-05-18 | 22.19 | $6.24 | 148326 |
| 2026-05-15 | 21.73 | $6.26 | 259120 |
| 2026-05-14 | 21.25 | $6.46 | 136616 |
| 2026-05-13 | 21.61 | $6.46 | 148834 |
| 2026-05-12 | 21.79 | $6.39 | 139918 |
| 2026-05-11 | 21.62 | $6.40 | 116922 |
| 2026-05-08 | 21.63 | $6.44 | 150747 |
| 2026-05-07 | 21.64 | $6.40 | 184300 |
| 2026-05-06 | 21.65 | $6.45 | 139500 |
| 2026-05-05 | 21.44 | $6.37 | 108800 |
| 2026-05-04 | 21.54 | $6.39 | 138400 |
| 2026-05-01 | 21.64 | $6.48 | 121326 |
| 2026-04-30 | 22.13 | $6.47 | 140100 |
| 2026-04-29 | 22.27 | $6.42 | 129032 |
| 2026-04-28 | 22.65 | $6.42 | 128542 |
| 2026-04-27 | 23.30 | $6.55 | 94900 |
| 2026-04-24 | 24.07 | $6.48 | 113121 |
| 2026-04-23 | 25.00 | $6.45 | 134000 |
| 2026-04-22 | 25.98 | $6.59 | 58006 |
| 2026-04-21 | 27.12 | $6.53 | 230538 |
| 2026-04-20 | 28.32 | $6.68 | 113429 |
| 2026-04-17 | 29.12 | $6.67 | 159358 |
| 2026-04-16 | 29.95 | $6.63 | 191100 |
| 2026-04-15 | 31.13 | $6.57 | 165849 |
| 2026-04-14 | 32.53 | $6.58 | 178500 |
| 2026-04-13 | 34.09 | $6.50 | 131519 |
| 2026-04-10 | 35.80 | $6.40 | 147024 |
| 2026-04-09 | 37.23 | $6.38 | 168621 |
| 2026-04-08 | 38.56 | $6.28 | 234520 |
| 2026-04-07 | 39.53 | $6.10 | 203027 |
| 2026-04-06 | 39.45 | $6.02 | 106244 |
| 2026-04-02 | 39.37 | $6.05 | 248400 |
| 2026-04-01 | 39.28 | $6.10 | 167738 |
| 2026-03-31 | 39.31 | $6.01 | 390109 |
| 2026-03-30 | 39.05 | $5.90 | 311138 |
| 2026-03-27 | 37.78 | $5.89 | 331910 |
| 2026-03-26 | 36.43 | $6.05 | 228000 |
| 2026-03-25 | 35.56 | $6.17 | 190000 |
| 2026-03-24 | 34.78 | $6.12 | 390728 |
| 2026-03-23 | 33.66 | $6.17 | 156900 |
| 2026-03-20 | 32.73 | $6.12 | 321313 |
| 2026-03-19 | 31.76 | $6.22 | 344900 |
| 2026-03-18 | 30.94 | $6.31 | 148538 |
| 2026-03-17 | 30.41 | $6.36 | 92600 |
| 2026-03-16 | 30.06 | $6.38 | 133400 |
| 2026-03-13 | 29.47 | $6.29 | 200328 |
| 2026-03-12 | 28.84 | $6.38 | 139602 |
| 2026-03-11 | 28.40 | $6.41 | 216354 |
| 2026-03-10 | 28.09 | $6.38 | 289100 |
| 2026-03-09 | 27.64 | $6.30 | 520614 |
| 2026-03-06 | 26.74 | $6.39 | 309500 |
| 2026-03-05 | 26.26 | $6.47 | 404800 |
| 2026-03-04 | 26.05 | $6.62 | 221100 |
| 2026-03-03 | 26.74 | $6.71 | 407912 |
| 2026-03-02 | 27.47 | $6.90 | 193520 |
| 2026-02-27 | 27.58 | $6.90 | 193147 |
| 2026-02-26 | 27.76 | $6.86 | 115312 |
| 2026-02-25 | 28.29 | $6.87 | 178603 |
| 2026-02-24 | 28.74 | $6.83 | 202166 |
| 2026-02-23 | 29.42 | $6.83 | 190379 |
| 2026-02-20 | 29.85 | $6.88 | 139900 |
| 2026-02-19 | 30.30 | $6.90 | 398500 |
| 2026-02-18 | 30.47 | $6.93 | 174913 |
| 2026-02-17 | 29.79 | $6.96 | 293400 |
| 2026-02-13 | 28.83 | $6.99 | 241717 |
| 2026-02-12 | 27.57 | $6.99 | 269500 |
| 2026-02-11 | 26.24 | $6.95 | 224800 |
| 2026-02-10 | 24.85 | $6.97 | 316600 |
| 2026-02-09 | 23.45 | $6.95 | 249630 |
| 2026-02-06 | 22.08 | $6.92 | 273200 |
| 2026-02-05 | 20.75 | $6.87 | 391903 |
| 2026-02-04 | 19.50 | $6.85 | 741569 |
| 2026-02-03 | 18.18 | $6.77 | 226300 |
| 2026-02-02 | 17.62 | $6.70 | 250619 |
| 2026-01-30 | 17.20 | $6.74 | 357317 |
| 2026-01-29 | 16.76 | $6.74 | 382050 |
| 2026-01-28 | 16.41 | $6.69 | 313133 |
| 2026-01-27 | 16.27 | $6.65 | 408000 |
| 2026-01-26 | 16.31 | $6.61 | 219100 |
| 2026-01-23 | 16.61 | $6.59 | 273400 |
| 2026-01-22 | 16.93 | $6.65 | 322705 |
| 2026-01-21 | 16.86 | $6.61 | 286500 |
| 2026-01-20 | 16.96 | $6.60 | 350200 |
| 2026-01-16 | 17.25 | $6.65 | 205811 |
| 2026-01-15 | 16.88 | $6.66 | 206142 |
| 2026-01-14 | 16.59 | $6.66 | 174600 |
| 2026-01-13 | 16.30 | $6.64 | 186514 |
| 2026-01-12 | 15.99 | $6.63 | 163348 |
| 2026-01-09 | 15.81 | $6.63 | 131621 |
| 2026-01-08 | 15.74 | $6.56 | 202724 |
| 2026-01-07 | 15.65 | $6.64 | 280700 |
| 2026-01-06 | 15.13 | $6.61 | 274652 |
| 2026-01-05 | 14.58 | $6.50 | 195548 |
| 2026-01-02 | 14.57 | $6.52 | 427600 |
| 2025-12-31 | 14.56 | $6.45 | 267333 |
| 2025-12-30 | 14.56 | $6.55 | 322742 |
| 2025-12-29 | 14.96 | $6.33 | 141248 |
| 2025-12-26 | 15.30 | $6.40 | 86011 |
| 2025-12-24 | 15.90 | $6.37 | 74300 |
| 2025-12-23 | 16.25 | $6.31 | 126100 |
| 2025-12-22 | 16.17 | $6.28 | 293200 |
| 2025-12-19 | 16.09 | $6.30 | 196000 |
| 2025-12-18 | 16.28 | $6.35 | 133231 |
| 2025-12-17 | 16.64 | $6.32 | 262400 |
| 2025-12-16 | 17.02 | $6.37 | 240018 |
| 2025-12-15 | 17.53 | $6.36 | 208828 |
| 2025-12-12 | 17.75 | $6.64 | 143518 |
| 2025-12-11 | 17.32 | $6.60 | 240600 |
| 2025-12-10 | 16.98 | $6.60 | 151500 |
| 2025-12-09 | 16.68 | $6.56 | 154030 |
| 2025-12-08 | 16.27 | $6.64 | 275800 |
| 2025-12-05 | 15.85 | $6.64 | 176340 |
| 2025-12-04 | 14.64 | $6.62 | 264500 |
| 2025-12-03 | 13.38 | $6.58 | 223400 |
| 2025-12-02 | 12.47 | $6.52 | 156600 |
| 2025-12-01 | 11.79 | $6.48 | 294200 |
| 2025-11-28 | 11.25 | $6.47 | 150600 |
| 2025-11-26 | 10.93 | $6.40 | 126600 |
| 2025-11-25 | 11.08 | $6.35 | 127334 |
| 2025-11-24 | 11.62 | $6.27 | 217007 |
| 2025-11-21 | 12.10 | $6.32 | 142046 |
| 2025-11-20 | 12.61 | $6.30 | 119515 |
| 2025-11-19 | 13.15 | $6.35 | 189500 |
| 2025-11-18 | 13.82 | $6.36 | 271514 |
| 2025-11-17 | 14.16 | $6.38 | 235600 |
| 2025-11-14 | 14.51 | $6.40 | 201644 |
| 2025-11-13 | 14.40 | $6.45 | 272700 |
| 2025-11-12 | 14.04 | $6.48 | 199002 |
| 2025-11-11 | 13.71 | $6.42 | 149607 |
| 2025-11-10 | 13.58 | $6.39 | 217400 |
| 2025-11-07 | 13.82 | $6.28 | 207100 |
| 2025-11-06 | 14.54 | $6.31 | 215655 |
| 2025-11-05 | 15.16 | $6.28 | 248759 |
| 2025-11-04 | 15.81 | $6.38 | 221521 |
| 2025-11-03 | 16.28 | $6.47 | 265600 |
| 2025-10-31 | 15.78 | $6.46 | 175440 |
| 2025-10-30 | 14.97 | $6.49 | 221720 |
| 2025-10-29 | 14.12 | $6.49 | 232823 |
| 2025-10-28 | 13.12 | $6.49 | 341900 |
| 2025-10-27 | 12.13 | $6.41 | 194600 |
| 2025-10-24 | 11.36 | $6.29 | 276911 |
| 2025-10-23 | 11.23 | $6.22 | 110100 |
| 2025-10-22 | 11.36 | $6.23 | 135800 |
| 2025-10-21 | 11.63 | $6.23 | 151343 |
| 2025-10-20 | 11.99 | $6.19 | 201348 |
| 2025-10-17 | 12.50 | $6.18 | 201000 |
| 2025-10-16 | 13.14 | $6.24 | 313900 |
| 2025-10-15 | 13.18 | $6.24 | 186200 |
| 2025-10-14 | 13.06 | $6.21 | 100314 |
| 2025-10-13 | 13.12 | $6.23 | 189800 |
| 2025-10-10 | 13.10 | $6.25 | 221832 |
| 2025-10-09 | 12.93 | $6.33 | 274900 |
| 2025-10-08 | 12.51 | $6.29 | 269720 |
| 2025-10-07 | 12.71 | $6.24 | 340400 |
| 2025-10-06 | 13.12 | $6.20 | 229000 |
| 2025-10-03 | 13.57 | $6.16 | 225318 |
| 2025-10-02 | 14.05 | $6.22 | 288029 |
| 2025-10-01 | 14.68 | $6.23 | 212139 |
| 2025-09-30 | 15.36 | $6.20 | 385243 |
| 2025-09-29 | 16.13 | $6.19 | 256530 |
| 2025-09-26 | 16.61 | $6.09 | 328500 |
| 2025-09-25 | 17.04 | $6.13 | 439318 |
| 2025-09-24 | 17.67 | $6.24 | 242800 |
| 2025-09-23 | 18.42 | $6.26 | 201600 |
| 2025-09-22 | 18.80 | $6.34 | 187101 |
| 2025-09-19 | 18.73 | $6.40 | 192300 |
| 2025-09-18 | 18.32 | $6.36 | 239200 |
| 2025-09-17 | 17.89 | $6.44 | 428037 |
| 2025-09-16 | 17.02 | $6.49 | 407027 |
| 2025-09-15 | 16.23 | $6.32 | 207108 |
| 2025-09-12 | 16.37 | $6.23 | 243600 |
| 2025-09-11 | 16.87 | $6.18 | 651490 |
| 2025-09-10 | 17.40 | $6.28 | 132624 |
| 2025-09-09 | 16.46 | $6.29 | 155323 |
| 2025-09-08 | 15.65 | $6.25 | 182618 |
| 2025-09-05 | 14.93 | $6.22 | 204904 |
| 2025-09-04 | 14.50 | $6.16 | 123300 |
| 2025-09-03 | 14.27 | $6.14 | 138531 |
| 2025-09-02 | 14.03 | $6.10 | 148400 |
| 2025-08-29 | 14.16 | $6.16 | 146527 |
| 2025-08-28 | 13.98 | $6.15 | 186500 |
| 2025-08-27 | 13.68 | $6.15 | 174900 |
| 2025-08-26 | 13.58 | $6.15 | 164743 |
| 2025-08-25 | 13.48 | $6.07 | 130500 |
| 2025-08-22 | 14.01 | $6.03 | 141100 |
| 2025-08-21 | 14.56 | $5.98 | 246100 |
| 2025-08-20 | 14.97 | $5.98 | 204600 |
| 2025-08-19 | 15.67 | $6.05 | 162100 |
| 2025-08-18 | 16.11 | $6.04 | 183500 |
| 2025-08-15 | 16.58 | $6.07 | 214034 |
| 2025-08-14 | 16.67 | $6.05 | 150801 |
| 2025-08-13 | 16.77 | $6.10 | 198928 |
| 2025-08-12 | 16.57 | $6.07 | 214801 |
| 2025-08-11 | 16.64 | $6.07 | 176600 |
| 2025-08-08 | 16.71 | $6.06 | 114200 |
| 2025-08-07 | 17.01 | $6.06 | 142428 |
| 2025-08-06 | 17.32 | $5.98 | 223208 |
| 2025-08-05 | 18.01 | $5.99 | 93913 |
| 2025-08-04 | 18.73 | $5.99 | 165390 |
| 2025-08-01 | 19.72 | $5.94 | 180800 |
| 2025-07-31 | 20.52 | $5.96 | 125140 |
| 2025-07-30 | 21.46 | $5.98 | 157439 |
| 2025-07-29 | 22.45 | $5.95 | 221900 |
| 2025-07-28 | 23.63 | $5.94 | 245700 |
| 2025-07-25 | 24.87 | $5.95 | 172335 |
| 2025-07-24 | 26.05 | $5.92 | 307500 |
| 2025-07-23 | 27.28 | $5.94 | 159406 |
| 2025-07-22 | 28.54 | $5.95 | 107700 |
| 2025-07-21 | 29.92 | $5.91 | 211206 |
| 2025-07-18 | 31.38 | $5.85 | 472843 |
| 2025-07-17 | 32.91 | $6.09 | 165000 |
| 2025-07-16 | 32.89 | $6.09 | 159600 |
| 2025-07-15 | 33.21 | $6.04 | 248526 |
| 2025-07-14 | 33.54 | $6.12 | 394435 |
| 2025-07-11 | 33.26 | $6.11 | 90735 |
| 2025-07-10 | 33.24 | $6.06 | 206600 |
| 2025-07-09 | 33.41 | $6.06 | 144700 |
| 2025-07-08 | 33.49 | $6.01 | 226200 |
| 2025-07-07 | 33.63 | $6.05 | 174800 |
| 2025-07-03 | 33.50 | $6.15 | 73128 |
| 2025-07-02 | 32.03 | $6.18 | 264700 |
| 2025-07-01 | 30.49 | $6.13 | 311200 |
| 2025-06-30 | 29.06 | $6.00 | 382000 |
| 2025-06-27 | 27.95 | $5.94 | 176609 |
| 2025-06-26 | 27.26 | $5.92 | 143221 |
| 2025-06-25 | 26.64 | $5.84 | 121502 |
| 2025-06-24 | 26.27 | $5.82 | 110700 |
| 2025-06-23 | 26.02 | $5.80 | 70100 |
| 2025-06-20 | 25.81 | $5.86 | 123000 |
| 2025-06-18 | 25.48 | $5.80 | 134930 |
| 2025-06-17 | 25.45 | $5.79 | 208130 |
| 2025-06-16 | 25.41 | $5.84 | 191500 |
| 2025-06-13 | 24.13 | $5.84 | 68512 |
| 2025-06-12 | 22.79 | $5.88 | 121551 |
| 2025-06-11 | 21.47 | $5.83 | 133100 |
| 2025-06-10 | 20.17 | $5.83 | 295900 |
| 2025-06-09 | 18.80 | $5.79 | 111047 |
| 2025-06-06 | 17.82 | $5.75 | 111400 |
| 2025-06-05 | 16.90 | $5.73 | 228100 |
| 2025-06-04 | 15.94 | $5.71 | 124300 |
| 2025-06-03 | 15.21 | $5.69 | 100400 |
| 2025-06-02 | 14.58 | $5.65 | 171845 |
| 2025-05-30 | 14.17 | $5.64 | 119298 |
| 2025-05-29 | 13.74 | $5.63 | 107100 |
| 2025-05-28 | 13.42 | $5.59 | 147176 |
| 2025-05-27 | 13.08 | $5.64 | 286044 |
| 2025-05-23 | 12.72 | $5.56 | 123700 |
| 2025-05-22 | 12.94 | $5.50 | 138400 |
| 2025-05-21 | 13.08 | $5.50 | 126527 |
| 2025-05-20 | 13.37 | $5.52 | 103500 |
| 2025-05-19 | 13.67 | $5.52 | 216300 |
| 2025-05-16 | 14.00 | $5.58 | 198927 |
| 2025-05-15 | 13.70 | $5.57 | 197400 |
| 2025-05-14 | 13.30 | $5.52 | 153114 |
| 2025-05-13 | 12.99 | $5.50 | 154400 |
| 2025-05-12 | 12.88 | $5.43 | 163202 |
| 2025-05-09 | 13.27 | $5.40 | 108200 |
| 2025-05-08 | 13.96 | $5.34 | 748041 |
| 2025-05-07 | 14.69 | $5.38 | 202035 |
| 2025-05-06 | 14.94 | $5.38 | 108122 |
| 2025-05-05 | 15.21 | $5.41 | 138710 |
| 2025-05-02 | 15.26 | $5.45 | 106829 |
| 2025-05-01 | 15.09 | $5.44 | 121000 |
| 2025-04-30 | 15.07 | $5.42 | 173903 |
| 2025-04-29 | 15.16 | $5.44 | 153800 |
| 2025-04-28 | 15.25 | $5.38 | 89929 |
| 2025-04-25 | 15.40 | $5.38 | 110747 |
| 2025-04-24 | 15.56 | $5.34 | 197900 |
| 2025-04-23 | 15.97 | $5.38 | 239750 |
| 2025-04-22 | 16.40 | $5.23 | 186200 |
| 2025-04-21 | 16.79 | $5.14 | 216800 |
| 2025-04-17 | 16.94 | $5.13 | 123124 |
| 2025-04-16 | 17.20 | $5.12 | 207300 |
| 2025-04-15 | 17.57 | $5.19 | 260300 |
| 2025-04-14 | 17.95 | $5.02 | 265300 |
| 2025-04-11 | 17.54 | $4.97 | 211200 |
| 2025-04-10 | 16.58 | $4.91 | 285800 |
| 2025-04-09 | 15.41 | $5.08 | 602603 |
| 2025-04-08 | 14.18 | $4.95 | 273200 |
| 2025-04-07 | 13.32 | $4.97 | 334219 |
| 2025-04-04 | 11.41 | $5.09 | 446500 |
| 2025-04-03 | 9.91 | $5.39 | 199000 |
| 2025-04-02 | 10.38 | $5.47 | 139300 |
| 2025-04-01 | 10.11 | $5.45 | 141300 |
| 2025-03-31 | 9.92 | $5.38 | 209620 |
| 2025-03-28 | 10.42 | $5.40 | 203204 |
| 2025-03-27 | 10.95 | $5.42 | 132146 |
| 2025-03-26 | 11.16 | $5.39 | 234800 |
| 2025-03-25 | 11.50 | $5.47 | 177917 |
| 2025-03-24 | 11.85 | $5.45 | 163400 |
| 2025-03-21 | 12.22 | $5.47 | 121112 |
| 2025-03-20 | 12.21 | $5.49 | 145900 |
| 2025-03-19 | 11.76 | $5.57 | 251643 |
| 2025-03-18 | 11.13 | $5.51 | 117048 |
| 2025-03-17 | 11.23 | $5.50 | 326600 |
| 2025-03-14 | 11.47 | $5.49 | 126432 |
| 2025-03-13 | 11.57 | $5.49 | 171922 |
| 2025-03-12 | 11.80 | $5.49 | 96220 |
| 2025-03-11 | 12.15 | $5.45 | 188839 |
| 2025-03-10 | 12.53 | $5.44 | 272500 |
| 2025-03-07 | 13.10 | $5.44 | 90300 |
| 2025-03-06 | 13.70 | $5.44 | 87817 |
| 2025-03-05 | 14.21 | $5.44 | 218550 |
| 2025-03-04 | 14.63 | $5.36 | 141000 |
| 2025-03-03 | 14.85 | $5.37 | 163700 |
| 2025-02-28 | 15.27 | $5.36 | 162909 |
| 2025-02-27 | 15.71 | $5.36 | 241900 |
| 2025-02-26 | 16.17 | $5.42 | 193000 |
| 2025-02-25 | 16.80 | $5.39 | 253039 |
| 2025-02-24 | 17.46 | $5.43 | 107800 |
| 2025-02-21 | 17.62 | $5.43 | 50400 |
| 2025-02-20 | 17.56 | $5.45 | 132502 |
| 2025-02-19 | 17.56 | $5.43 | 351100 |
| 2025-02-18 | 17.57 | $5.39 | 160400 |
| 2025-02-14 | 17.99 | $5.42 | 246238 |
| 2025-02-13 | 18.42 | $5.36 | 151537 |
| 2025-02-12 | 19.22 | $5.33 | 234000 |
| 2025-02-11 | 20.13 | $5.36 | 129800 |
| 2025-02-10 | 20.92 | $5.37 | 181718 |
| 2025-02-07 | 21.65 | $5.42 | 248300 |
| 2025-02-06 | 22.22 | $5.43 | 165300 |
| 2025-02-05 | 22.51 | $5.44 | 147733 |
| 2025-02-04 | 22.72 | $5.41 | 139704 |
| 2025-02-03 | 23.09 | $5.41 | 194841 |
| 2025-01-31 | 23.47 | $5.48 | 136200 |
| 2025-01-30 | 23.16 | $5.48 | 139600 |
| 2025-01-29 | 23.02 | $5.41 | 108400 |
| 2025-01-28 | 23.36 | $5.40 | 159500 |
| 2025-01-27 | 23.71 | $5.41 | 216143 |
| 2025-01-24 | 24.23 | $5.35 | 197300 |
| 2025-01-23 | 24.92 | $5.31 | 207000 |
| 2025-01-22 | 26.04 | $5.27 | 107600 |
| 2025-01-21 | 27.07 | $5.23 | 164300 |
| 2025-01-17 | 27.76 | $5.22 | 118405 |
| 2025-01-16 | 28.82 | $5.25 | 156500 |
| 2025-01-15 | 30.02 | $5.26 | 121400 |
| 2025-01-14 | 31.08 | $5.18 | 189331 |
| 2025-01-13 | 31.58 | $5.15 | 172100 |
| 2025-01-10 | 31.99 | $5.20 | 96905 |
| 2025-01-08 | 32.63 | $5.20 | 193500 |
| 2025-01-07 | 33.09 | $5.18 | 137800 |
| 2025-01-06 | 33.71 | $5.23 | 231800 |
| 2025-01-03 | 34.57 | $5.20 | 102115 |
| 2025-01-02 | 34.70 | $5.15 | 115609 |
| 2024-12-31 | 34.58 | $5.13 | 327400 |
| 2024-12-30 | 34.21 | $5.09 | 210936 |
| 2024-12-27 | 33.30 | $5.13 | 135621 |
| 2024-12-26 | 32.52 | $5.16 | 161300 |
| 2024-12-24 | 31.84 | $5.14 | 129800 |
| 2024-12-23 | 31.00 | $5.17 | 237100 |
| 2024-12-20 | 30.25 | $5.21 | 142806 |
| 2024-12-19 | 29.47 | $5.13 | 262814 |
| 2024-12-18 | 28.64 | $5.15 | 255500 |
| 2024-12-17 | 27.91 | $5.20 | 194716 |
| 2024-12-16 | 27.49 | $5.25 | 216600 |
| 2024-12-13 | 27.10 | $5.32 | 142432 |
| 2024-12-12 | 27.31 | $5.34 | 201445 |
| 2024-12-11 | 27.75 | $5.43 | 104340 |
| 2024-12-10 | 28.61 | $5.39 | 104119 |
| 2024-12-09 | 29.19 | $5.38 | 68422 |
| 2024-12-06 | 29.87 | $5.39 | 96802 |
| 2024-12-05 | 30.26 | $5.39 | 106013 |
| 2024-12-04 | 30.67 | $5.38 | 122534 |
| 2024-12-03 | 31.10 | $5.38 | 132400 |
| 2024-12-02 | 31.34 | $5.37 | 214400 |
| 2024-11-29 | 31.50 | $5.37 | 126400 |
| 2024-11-27 | 31.77 | $5.37 | 193304 |
| 2024-11-26 | 31.76 | $5.34 | 164207 |
| 2024-11-25 | 31.80 | $5.39 | 155400 |
| 2024-11-22 | 32.00 | $5.32 | 144600 |
| 2024-11-21 | 31.61 | $5.31 | 151143 |
| 2024-11-20 | 31.20 | $5.36 | 102200 |
| 2024-11-19 | 30.89 | $5.37 | 71300 |
| 2024-11-18 | 30.58 | $5.35 | 105400 |
| 2024-11-15 | 30.06 | $5.34 | 132338 |
| 2024-11-14 | 29.59 | $5.35 | 98526 |
| 2024-11-13 | 28.91 | $5.33 | 208754 |
| 2024-11-12 | 28.24 | $5.42 | 153020 |
| 2024-11-11 | 27.79 | $5.55 | 133816 |
| 2024-11-08 | 27.66 | $5.62 | 162120 |
| 2024-11-07 | 28.04 | $5.58 | 163700 |
| 2024-11-06 | 27.98 | $5.45 | 145800 |
| 2024-11-05 | 26.50 | $5.47 | 128829 |
| 2024-11-04 | 25.21 | $5.38 | 152914 |
| 2024-11-01 | 23.85 | $5.44 | 152700 |
| 2024-10-31 | 22.51 | $5.46 | 159208 |
| 2024-10-30 | 21.26 | $5.49 | 138400 |
| 2024-10-29 | 19.96 | $5.43 | 150800 |
| 2024-10-28 | 18.58 | $5.47 | 119332 |
| 2024-10-25 | 17.44 | $5.57 | 69100 |
| 2024-10-24 | 16.43 | $5.49 | 224800 |
| 2024-10-23 | 15.37 | $5.52 | 132700 |
| 2024-10-22 | 14.51 | $5.54 | 178235 |
| 2024-10-21 | 13.60 | $5.63 | 104200 |
| 2024-10-18 | 13.09 | $5.60 | 104800 |
| 2024-10-17 | 12.35 | $5.65 | 144339 |
| 2024-10-16 | 11.75 | $5.78 | 172714 |
| 2024-10-15 | 11.77 | $5.80 | 165000 |
| 2024-10-14 | 12.03 | $5.81 | 56901 |
| 2024-10-11 | 12.46 | $5.82 | 88244 |
| 2024-10-10 | 13.07 | $5.83 | 72406 |
| 2024-10-09 | 13.46 | $5.78 | 77003 |
| 2024-10-08 | 13.95 | $5.83 | 242208 |
| 2024-10-07 | 14.47 | $5.74 | 222400 |
| 2024-10-04 | 15.01 | $5.81 | 80003 |
| 2024-10-03 | 15.18 | $5.86 | 94800 |
| 2024-10-02 | 14.90 | $5.88 | 59800 |
| 2024-10-01 | 14.41 | $5.89 | 123143 |
| 2024-09-30 | 13.96 | $5.83 | 233910 |
| 2024-09-27 | 13.49 | $5.82 | 99700 |
| 2024-09-26 | 13.33 | $5.80 | 168926 |
| 2024-09-25 | 13.17 | $5.79 | 133600 |
| 2024-09-24 | 13.12 | $5.81 | 139900 |
| 2024-09-23 | 13.07 | $5.84 | 109900 |
| 2024-09-20 | 12.63 | $5.92 | 46700 |
| 2024-09-19 | 11.84 | $5.88 | 184500 |
| 2024-09-18 | 11.06 | $5.88 | 134406 |
| 2024-09-17 | 10.23 | $5.91 | 119200 |
| 2024-09-16 | 9.45 | $5.81 | 170718 |
| 2024-09-13 | 8.90 | $5.74 | 138033 |
| 2024-09-12 | 8.84 | $5.70 | 52700 |
| 2024-09-11 | 9.06 | $5.65 | 52900 |
| 2024-09-10 | 9.46 | $5.62 | 112244 |
| 2024-09-09 | 9.83 | $5.65 | 77045 |
| 2024-09-06 | 10.04 | $5.68 | 91945 |
| 2024-09-05 | 10.19 | $5.66 | 123118 |
| 2024-09-04 | 10.65 | $5.61 | 144841 |
| 2024-09-03 | 11.13 | $5.70 | 139432 |
| 2024-08-30 | 11.63 | $5.75 | 150800 |
| 2024-08-29 | 11.27 | $5.69 | 117404 |
| 2024-08-28 | 11.31 | $5.62 | 107302 |
| 2024-08-27 | 11.36 | $5.68 | 100948 |
| 2024-08-26 | 11.13 | $5.65 | 144600 |
| 2024-08-23 | 11.16 | $5.61 | 236424 |
| 2024-08-22 | 11.47 | $5.56 | 106808 |
| 2024-08-21 | 11.80 | $5.64 | 110325 |
| 2024-08-20 | 11.83 | $5.60 | 107237 |
| 2024-08-19 | 12.02 | $5.54 | 139431 |
| 2024-08-16 | 12.49 | $5.50 | 168123 |
| 2024-08-15 | 12.86 | $5.55 | 224200 |
| 2024-08-14 | 13.14 | $5.63 | 108821 |
| 2024-08-13 | 13.13 | $5.57 | 64000 |
| 2024-08-12 | 13.52 | $5.55 | 115221 |
| 2024-08-09 | 14.15 | $5.51 | 103621 |
| 2024-08-08 | 14.75 | $5.36 | 104700 |
| 2024-08-07 | 15.04 | $5.42 | 131400 |
| 2024-08-06 | 15.43 | $5.40 | 207300 |
| 2024-08-05 | 15.29 | $5.36 | 242415 |
| 2024-08-02 | 15.14 | $5.51 | 117444 |
| 2024-08-01 | 15.75 | $5.55 | 143638 |
| 2024-07-31 | 15.47 | $5.60 | 52700 |
| 2024-07-30 | 15.18 | $5.54 | 91002 |
| 2024-07-29 | 15.22 | $5.53 | 127500 |
| 2024-07-26 | 15.31 | $5.44 | 69600 |
| 2024-07-25 | 15.72 | $5.50 | 69700 |
| 2024-07-24 | 15.76 | $5.44 | 80927 |
| 2024-07-23 | 16.12 | $5.50 | 69600 |
| 2024-07-22 | 16.42 | $5.43 | 86300 |
| 2024-07-19 | 16.73 | $5.40 | 93500 |
| 2024-07-18 | 17.06 | $5.51 | 81800 |
| 2024-07-17 | 16.58 | $5.60 | 112523 |
| 2024-07-16 | 15.13 | $5.67 | 160930 |
| 2024-07-15 | 13.87 | $5.57 | 71800 |
| 2024-07-12 | 12.93 | $5.59 | 152711 |
| 2024-07-11 | 12.01 | $5.54 | 157023 |
| 2024-07-10 | 11.31 | $5.42 | 110600 |
| 2024-07-09 | 11.02 | $5.39 | 111900 |
| 2024-07-08 | 11.01 | $5.36 | 77323 |
| 2024-07-05 | 11.30 | $5.37 | 73418 |
| 2024-07-03 | 11.62 | $5.37 | 84835 |
| 2024-07-02 | 12.18 | $5.32 | 107727 |
| 2024-07-01 | 12.62 | $5.34 | 97900 |
| 2024-06-28 | 13.25 | $5.33 | 166611 |
| 2024-06-27 | 13.90 | $5.35 | 105844 |
| 2024-06-26 | 14.45 | $5.29 | 72437 |
| 2024-06-25 | 14.52 | $5.26 | 161000 |
| 2024-06-24 | 14.60 | $5.31 | 51200 |
| 2024-06-21 | 15.02 | $5.30 | 77100 |
| 2024-06-20 | 15.53 | $5.37 | 91800 |
| 2024-06-18 | 16.35 | $5.35 | 99907 |
| 2024-06-17 | 16.99 | $5.36 | 77900 |
| 2024-06-14 | 17.74 | $5.36 | 80500 |
| 2024-06-13 | 18.38 | $5.40 | 93800 |
| 2024-06-12 | 18.97 | $5.40 | 53540 |
| 2024-06-11 | 19.53 | $5.38 | 83619 |
| 2024-06-10 | 20.36 | $5.34 | 92007 |
| 2024-06-07 | 21.30 | $5.39 | 84943 |
| 2024-06-06 | 21.88 | $5.37 | 89200 |
| 2024-06-05 | 22.49 | $5.45 | 69630 |
| 2024-06-04 | 22.62 | $5.42 | 86512 |
| 2024-06-03 | 22.76 | $5.41 | 148100 |
| 2024-05-31 | 23.27 | $5.44 | 60021 |
| 2024-05-30 | 23.36 | $5.39 | 76026 |
| 2024-05-29 | 23.94 | $5.35 | 56900 |
| 2024-05-28 | 24.49 | $5.38 | 95234 |
| 2024-05-24 | 25.06 | $5.44 | 50221 |
| 2024-05-23 | 24.78 | $5.42 | 81608 |
| 2024-05-22 | 24.50 | $5.53 | 53441 |
| 2024-05-21 | 23.26 | $5.60 | 255100 |
| 2024-05-20 | 21.96 | $5.50 | 59900 |
| 2024-05-17 | 21.48 | $5.47 | 52412 |
| 2024-05-16 | 21.04 | $5.52 | 56800 |
| 2024-05-15 | 20.36 | $5.55 | 110710 |
| 2024-05-14 | 19.64 | $5.48 | 89300 |
| 2024-05-13 | 18.89 | $5.42 | 123800 |
| 2024-05-10 | 18.63 | $5.41 | 110022 |
| 2024-05-09 | 18.35 | $5.50 | 69635 |
| 2024-05-08 | 18.06 | $5.38 | 60142 |
| 2024-05-07 | 18.03 | $5.42 | 70700 |
| 2024-05-06 | 17.56 | $5.44 | 133800 |
| 2024-05-03 | 17.11 | $5.38 | 125700 |
| 2024-05-02 | 16.92 | $5.31 | 95307 |
| 2024-05-01 | 17.06 | $5.31 | 105200 |
| 2024-04-30 | 17.28 | $5.25 | 153900 |
| 2024-04-29 | 17.77 | $5.26 | 48763 |
| 2024-04-26 | 18.69 | $5.22 | 68318 |
| 2024-04-25 | 19.61 | $5.17 | 127200 |
| 2024-04-24 | 20.14 | $5.20 | 136000 |
| 2024-04-23 | 20.96 | $5.22 | 103200 |
| 2024-04-22 | 21.89 | $5.17 | 47704 |
| 2024-04-19 | 22.41 | $5.15 | 62634 |
| 2024-04-18 | 22.96 | $5.17 | 118900 |
| 2024-04-17 | 23.72 | $5.15 | 258846 |
| 2024-04-16 | 24.13 | $5.11 | 398800 |
| 2024-04-15 | 24.42 | $5.18 | 240046 |
| 2024-04-12 | 25.39 | $5.27 | 163431 |
| 2024-04-11 | 26.07 | $5.37 | 74843 |
| 2024-04-10 | 25.95 | $5.43 | 116500 |
| 2024-04-09 | 24.93 | $5.53 | 198700 |
| 2024-04-08 | 23.71 | $5.45 | 146005 |
| 2024-04-05 | 22.87 | $5.36 | 141823 |
| 2024-04-04 | 22.48 | $5.36 | 91535 |
| 2024-04-03 | 21.93 | $5.36 | 107047 |
| 2024-04-02 | 21.66 | $5.34 | 127630 |
| 2024-04-01 | 21.55 | $5.38 | 98702 |
| 2024-03-28 | 20.99 | $5.43 | 166500 |
| 2024-03-27 | 20.48 | $5.40 | 86521 |
| 2024-03-26 | 20.19 | $5.36 | 49500 |
| 2024-03-25 | 20.14 | $5.32 | 237100 |
| 2024-03-22 | 20.28 | $5.34 | 120728 |
| 2024-03-21 | 20.29 | $5.33 | 189326 |
| 2024-03-20 | 20.49 | $5.28 | 105448 |
| 2024-03-19 | 21.08 | $5.28 | 124039 |
| 2024-03-18 | 21.81 | $5.26 | 73702 |
| 2024-03-15 | 22.58 | $5.31 | 135600 |
| 2024-03-14 | 22.64 | $5.35 | 52807 |
| 2024-03-13 | 21.78 | $5.37 | 66521 |
| 2024-03-12 | 20.95 | $5.34 | 114323 |
| 2024-03-11 | 20.23 | $5.35 | 72542 |
| 2024-03-08 | 19.48 | $5.36 | 163624 |
| 2024-03-07 | 18.68 | $5.34 | 88537 |
| 2024-03-06 | 18.14 | $5.29 | 142521 |
| 2024-03-05 | 18.00 | $5.28 | 143600 |
| 2024-03-04 | 17.85 | $5.27 | 96036 |
| 2024-03-01 | 17.78 | $5.24 | 311311 |
| 2024-02-29 | 17.44 | $5.26 | 241600 |
| 2024-02-28 | 17.09 | $5.24 | 98900 |
| 2024-02-27 | 17.14 | $5.21 | 124215 |
| 2024-02-26 | 17.06 | $5.21 | 85507 |
| 2024-02-23 | 16.86 | $5.22 | 126000 |
| 2024-02-22 | 16.64 | $5.22 | 118900 |
| 2024-02-21 | 16.42 | $5.23 | 87332 |
| 2024-02-20 | 16.25 | $5.22 | 119300 |
| 2024-02-16 | 16.15 | $5.22 | 88845 |
| 2024-02-15 | 15.84 | $5.34 | 151022 |
| 2024-02-14 | 14.98 | $5.29 | 171704 |
| 2024-02-13 | 14.74 | $5.25 | 103400 |
| 2024-02-12 | 14.49 | $5.33 | 140626 |
| 2024-02-09 | 14.12 | $5.26 | 119300 |
| 2024-02-08 | 14.18 | $5.23 | 77500 |
| 2024-02-07 | 14.48 | $5.24 | 94047 |
| 2024-02-06 | 14.81 | $5.18 | 354000 |
| 2024-02-05 | 15.48 | $5.19 | 150600 |
| 2024-02-02 | 16.20 | $5.18 | 96200 |
| 2024-02-01 | 16.39 | $5.21 | 181822 |
| 2024-01-31 | 16.59 | $5.14 | 191300 |
| 2024-01-30 | 16.70 | $5.13 | 159100 |
| 2024-01-29 | 17.36 | $5.15 | 122100 |
| 2024-01-26 | 17.87 | $5.13 | 113205 |
| 2024-01-25 | 18.22 | $5.16 | 92600 |
| 2024-01-24 | 18.66 | $5.17 | 221503 |
| 2024-01-23 | 19.13 | $5.10 | 166019 |
| 2024-01-22 | 20.05 | $5.09 | 134500 |
| 2024-01-19 | 21.01 | $5.08 | 152833 |
| 2024-01-18 | 21.94 | $5.09 | 100543 |
| 2024-01-17 | 22.89 | $5.14 | 132971 |
| 2024-01-16 | 23.37 | $5.20 | 161428 |
| 2024-01-12 | 23.08 | $5.25 | 108525 |
| 2024-01-11 | 22.96 | $5.20 | 133400 |
| 2024-01-10 | 22.89 | $5.15 | 191817 |
| 2024-01-09 | 23.31 | $5.11 | 91400 |
| 2024-01-08 | 23.97 | $5.12 | 122700 |
| 2024-01-05 | 24.67 | $5.10 | 114546 |
| 2024-01-04 | 25.22 | $5.07 | 137300 |
| 2024-01-03 | 26.01 | $5.08 | 147100 |
| 2024-01-02 | 26.85 | $5.11 | 226904 |
| 2023-12-29 | 27.73 | $5.10 | 288414 |
| 2023-12-28 | 28.32 | $5.16 | 176500 |
| 2023-12-27 | 28.29 | $5.17 | 237100 |
| 2023-12-26 | 28.32 | $5.11 | 279800 |
| 2023-12-22 | 28.51 | $5.09 | 227200 |
| 2023-12-21 | 28.82 | $5.04 | 224600 |
| 2023-12-20 | 29.27 | $5.07 | 219921 |
| 2023-12-19 | 29.56 | $5.14 | 120000 |
| 2023-12-18 | 29.13 | $5.13 | 161200 |
| 2023-12-15 | 28.77 | $5.13 | 161600 |
| 2023-12-14 | 28.30 | $5.23 | 220700 |
| 2023-12-13 | 27.80 | $5.10 | 278435 |
| 2023-12-12 | 27.94 | $5.06 | 127500 |
| 2023-12-11 | 28.14 | $5.07 | 123800 |
| 2023-12-08 | 28.35 | $5.08 | 155100 |
| 2023-12-07 | 28.22 | $5.15 | 273108 |
| 2023-12-06 | 28.09 | $5.03 | 231701 |
| 2023-12-05 | 28.24 | $5.03 | 301349 |
| 2023-12-04 | 28.49 | $5.04 | 244400 |
| 2023-12-01 | 28.07 | $5.03 | 207000 |
| 2023-11-30 | 27.62 | $4.98 | 164201 |
| 2023-11-29 | 27.56 | $4.96 | 186500 |
| 2023-11-28 | 27.58 | $4.88 | 131611 |
| 2023-11-27 | 27.81 | $4.91 | 137636 |
| 2023-11-24 | 27.81 | $4.95 | 48913 |
| 2023-11-22 | 27.71 | $4.90 | 124900 |
| 2023-11-21 | 27.71 | $4.92 | 157000 |
| 2023-11-20 | 27.70 | $4.91 | 220000 |
| 2023-11-17 | 27.73 | $4.87 | 117100 |
| 2023-11-16 | 27.93 | $4.87 | 225008 |
| 2023-11-15 | 28.28 | $4.89 | 152300 |
| 2023-11-14 | 28.29 | $4.82 | 418334 |
| 2023-11-13 | 28.43 | $4.66 | 228300 |
| 2023-11-10 | 29.27 | $4.72 | 168903 |
| 2023-11-09 | 29.79 | $4.72 | 117138 |
| 2023-11-08 | 30.35 | $4.84 | 137300 |
| 2023-11-07 | 30.27 | $4.80 | 138325 |
| 2023-11-06 | 30.27 | $4.75 | 235016 |
| 2023-11-03 | 30.76 | $4.75 | 246531 |
| 2023-11-02 | 31.21 | $4.68 | 237510 |
| 2023-11-01 | 32.45 | $4.64 | 184100 |
| 2023-10-31 | 34.15 | $4.54 | 205300 |
| 2023-10-30 | 35.42 | $4.47 | 143520 |
| 2023-10-27 | 36.15 | $4.44 | 182200 |
| 2023-10-26 | 36.30 | $4.39 | 100400 |
| 2023-10-25 | 35.90 | $4.37 | 228641 |
| 2023-10-24 | 35.47 | $4.41 | 347800 |
| 2023-10-23 | 35.07 | $4.40 | 151436 |
| 2023-10-20 | 34.43 | $4.39 | 294600 |
| 2023-10-19 | 33.87 | $4.40 | 297700 |
| 2023-10-18 | 33.29 | $4.46 | 153700 |
| 2023-10-17 | 32.91 | $4.51 | 241300 |
| 2023-10-16 | 32.70 | $4.54 | 110101 |
| 2023-10-13 | 32.81 | $4.58 | 133800 |
| 2023-10-12 | 32.74 | $4.60 | 96800 |
| 2023-10-11 | 32.81 | $4.65 | 163000 |
| 2023-10-10 | 32.98 | $4.56 | 181518 |
| 2023-10-09 | 32.35 | $4.52 | 118800 |
| 2023-10-06 | 31.11 | $4.49 | 120549 |
| 2023-10-05 | 29.81 | $4.47 | 118500 |
| 2023-10-04 | 28.60 | $4.51 | 277800 |
| 2023-10-03 | 27.34 | $4.54 | 126000 |
| 2023-10-02 | 26.26 | $4.59 | 246004 |
| 2023-09-29 | 25.29 | $4.61 | 219743 |
| 2023-09-28 | 24.44 | $4.58 | 310211 |
| 2023-09-27 | 22.85 | $4.59 | 346835 |
| 2023-09-26 | 21.07 | $4.58 | 424500 |
| 2023-09-25 | 19.19 | $4.67 | 414102 |
| 2023-09-22 | 17.73 | $4.70 | 370541 |
| 2023-09-21 | 16.29 | $4.73 | 190900 |
| 2023-09-20 | 15.01 | $4.80 | 428719 |
| 2023-09-19 | 13.99 | $4.85 | 459540 |
| 2023-09-18 | 13.23 | $4.95 | 80200 |
| 2023-09-15 | 12.85 | $4.91 | 76417 |
| 2023-09-14 | 12.54 | $4.95 | 114000 |
| 2023-09-13 | 12.36 | $4.95 | 138129 |
| 2023-09-12 | 12.34 | $5.01 | 144205 |
| 2023-09-11 | 12.55 | $5.01 | 147308 |
| 2023-09-08 | 12.69 | $4.95 | 67900 |
| 2023-09-07 | 12.52 | $4.94 | 134136 |
| 2023-09-06 | 12.25 | $4.99 | 141200 |
| 2023-09-05 | 12.03 | $4.95 | 182800 |
| 2023-09-01 | 11.80 | $5.07 | 129936 |
| 2023-08-31 | 12.14 | $5.05 | 136626 |
| 2023-08-30 | 12.74 | $5.14 | 107746 |
| 2023-08-29 | 13.38 | $5.11 | 106644 |
| 2023-08-28 | 13.88 | $5.10 | 77400 |
| 2023-08-25 | 14.56 | $5.07 | 60445 |
| 2023-08-24 | 15.14 | $5.01 | 164300 |
| 2023-08-23 | 15.67 | $5.00 | 121700 |
| 2023-08-22 | 16.08 | $4.95 | 143300 |
| 2023-08-21 | 15.62 | $4.88 | 73120 |
| 2023-08-18 | 14.94 | $4.91 | 106345 |
| 2023-08-17 | 14.12 | $4.85 | 151015 |
| 2023-08-16 | 13.26 | $4.88 | 224539 |
| 2023-08-15 | 12.56 | $5.00 | 289700 |
| 2023-08-14 | 12.22 | $5.13 | 188600 |
| 2023-08-11 | 12.55 | $5.08 | 127100 |
| 2023-08-10 | 13.06 | $5.08 | 148600 |
| 2023-08-09 | 13.25 | $5.02 | 191700 |
| 2023-08-08 | 13.35 | $5.07 | 228145 |
| 2023-08-07 | 13.29 | $4.98 | 166440 |
| 2023-08-04 | 12.94 | $4.98 | 147311 |
| 2023-08-03 | 12.58 | $4.96 | 274828 |
| 2023-08-02 | 12.03 | $5.06 | 241230 |
| 2023-08-01 | 12.07 | $5.13 | 210523 |
| 2023-07-31 | 12.69 | $5.23 | 133500 |
| 2023-07-28 | 12.80 | $5.19 | 122500 |
| 2023-07-27 | 13.24 | $5.15 | 169300 |
| 2023-07-26 | 13.71 | $5.17 | 165400 |
| 2023-07-25 | 14.41 | $5.19 | 152745 |
| 2023-07-24 | 15.02 | $5.20 | 110942 |
| 2023-07-21 | 15.49 | $5.18 | 187416 |
| 2023-07-20 | 15.99 | $5.26 | 157400 |
| 2023-07-19 | 15.88 | $5.23 | 119000 |
| 2023-07-18 | 15.77 | $5.30 | 154900 |
| 2023-07-17 | 15.28 | $5.31 | 130048 |
| 2023-07-14 | 14.66 | $5.30 | 80700 |
| 2023-07-13 | 14.01 | $5.33 | 122010 |
| 2023-07-12 | 13.33 | $5.24 | 141700 |
| 2023-07-11 | 13.10 | $5.10 | 115700 |
| 2023-07-10 | 13.71 | $5.10 | 113400 |
| 2023-07-07 | 14.34 | $5.08 | 153535 |
| 2023-07-06 | 14.85 | $5.09 | 164700 |
| 2023-07-05 | 15.12 | $5.21 | 143613 |
| 2023-07-03 | 14.83 | $5.13 | 132410 |
| 2023-06-30 | 14.96 | $5.15 | 118700 |
| 2023-06-29 | 14.78 | $5.10 | 85823 |
| 2023-06-28 | 14.83 | $5.11 | 122237 |
| 2023-06-27 | 14.66 | $5.15 | 82930 |
| 2023-06-26 | 14.88 | $5.10 | 149479 |
| 2023-06-23 | 15.10 | $5.19 | 111745 |
| 2023-06-22 | 14.94 | $5.14 | 60315 |
| 2023-06-21 | 15.07 | $5.19 | 32311 |
| 2023-06-20 | 15.21 | $5.13 | 77400 |
| 2023-06-16 | 15.35 | $5.15 | 61400 |
| 2023-06-15 | 15.42 | $5.18 | 68601 |
| 2023-06-14 | 15.11 | $5.18 | 85940 |
| 2023-06-13 | 14.92 | $5.09 | 93900 |
| 2023-06-12 | 15.04 | $5.13 | 56300 |
| 2023-06-09 | 14.90 | $5.10 | 53800 |
| 2023-06-08 | 14.75 | $5.13 | 80900 |
| 2023-06-07 | 14.51 | $5.09 | 68703 |
| 2023-06-06 | 14.25 | $5.08 | 114100 |
| 2023-06-05 | 14.33 | $5.01 | 101537 |
| 2023-06-02 | 14.80 | $4.99 | 103800 |
| 2023-06-01 | 15.57 | $4.99 | 170640 |
| 2023-05-31 | 16.38 | $4.92 | 150300 |
| 2023-05-30 | 16.66 | $4.90 | 73000 |
| 2023-05-26 | 16.52 | $4.91 | 98800 |
| 2023-05-25 | 16.38 | $4.81 | 88831 |
| 2023-05-24 | 15.98 | $4.87 | 87226 |
| 2023-05-23 | 15.89 | $4.92 | 152612 |
| 2023-05-22 | 15.80 | $4.85 | 93800 |
| 2023-05-19 | 15.11 | $4.80 | 140249 |
| 2023-05-18 | 14.28 | $4.86 | 95818 |
| 2023-05-17 | 13.51 | $4.89 | 83702 |
| 2023-05-16 | 12.90 | $4.87 | 80800 |
| 2023-05-15 | 12.29 | $4.92 | 149800 |
| 2023-05-12 | 11.66 | $4.87 | 153048 |
| 2023-05-11 | 10.99 | $4.98 | 134813 |
| 2023-05-10 | 10.82 | $5.06 | 106838 |
| 2023-05-09 | 10.97 | $5.02 | 129441 |
| 2023-05-08 | 10.92 | $5.00 | 209400 |
| 2023-05-05 | 10.98 | $5.14 | 114343 |
| 2023-05-04 | 11.41 | $5.06 | 163738 |
| 2023-05-03 | 11.83 | $5.01 | 114400 |
| 2023-05-02 | 11.99 | $5.01 | 132925 |
| 2023-05-01 | 12.02 | $5.03 | 176300 |
| 2023-04-28 | 12.16 | $5.06 | 151336 |
| 2023-04-27 | 12.31 | $5.03 | 110003 |
| 2023-04-26 | 12.26 | $5.03 | 243511 |
| 2023-04-25 | 12.22 | $5.05 | 128148 |
| 2023-04-24 | 12.53 | $5.12 | 175100 |
| 2023-04-21 | 13.13 | $5.13 | 89824 |
| 2023-04-20 | 13.53 | $5.18 | 200940 |
| 2023-04-19 | 14.22 | $5.18 | 92300 |
| 2023-04-18 | 14.76 | $5.25 | 189400 |
| 2023-04-17 | 15.09 | $5.20 | 108374 |
| 2023-04-14 | 15.64 | $5.15 | 90546 |
| 2023-04-13 | 16.38 | $5.12 | 90200 |
| 2023-04-12 | 17.22 | $5.10 | 80700 |
| 2023-04-11 | 17.84 | $5.05 | 88200 |
| 2023-04-10 | 18.08 | $4.96 | 181618 |
| 2023-04-06 | 17.95 | $4.99 | 166715 |
| 2023-04-05 | 17.91 | $5.00 | 116846 |
| 2023-04-04 | 17.95 | $5.05 | 299500 |
| 2023-04-03 | 18.16 | $5.14 | 179800 |
| 2023-03-31 | 18.56 | $5.07 | 325800 |
| 2023-03-30 | 18.75 | $5.00 | 236900 |
| 2023-03-29 | 18.79 | $5.01 | 127400 |
| 2023-03-28 | 19.07 | $4.96 | 77300 |
| 2023-03-27 | 19.09 | $5.00 | 119148 |
| 2023-03-24 | 19.05 | $4.89 | 100100 |
| 2023-03-23 | 18.63 | $4.88 | 106840 |
| 2023-03-22 | 18.17 | $4.89 | 119134 |
| 2023-03-21 | 17.73 | $4.84 | 224300 |
| 2023-03-20 | 16.99 | $4.80 | 118500 |
| 2023-03-17 | 16.36 | $4.83 | 189124 |
| 2023-03-16 | 15.69 | $4.80 | 453829 |
| 2023-03-15 | 15.08 | $4.97 | 743146 |
| 2023-03-14 | 14.90 | $5.35 | 108912 |
| 2023-03-13 | 15.09 | $5.42 | 131100 |
| 2023-03-10 | 15.52 | $5.35 | 143800 |
| 2023-03-09 | 15.70 | $5.34 | 159768 |
| 2023-03-08 | 15.92 | $5.37 | 107724 |
| 2023-03-07 | 16.58 | $5.28 | 116000 |
| 2023-03-06 | 17.37 | $5.22 | 164500 |
| 2023-03-03 | 18.21 | $5.20 | 209800 |
| 2023-03-02 | 18.64 | $5.21 | 172535 |
| 2023-03-01 | 19.09 | $5.25 | 120629 |
| 2023-02-28 | 19.75 | $5.24 | 153906 |
| 2023-02-27 | 20.47 | $5.37 | 143838 |
| 2023-02-24 | 21.41 | $5.26 | 224012 |
| 2023-02-23 | 22.40 | $5.32 | 135921 |
| 2023-02-22 | 23.29 | $5.45 | 118119 |
| 2023-02-21 | 24.37 | $5.42 | 107700 |
| 2023-02-17 | 25.56 | $5.45 | 160000 |
| 2023-02-16 | 26.80 | $5.34 | 223600 |
| 2023-02-15 | 27.86 | $5.45 | 200100 |
| 2023-02-14 | 29.11 | $5.53 | 154564 |
| 2023-02-13 | 30.28 | $5.55 | 206442 |
| 2023-02-10 | 31.24 | $5.72 | 202133 |
| 2023-02-09 | 31.66 | $5.77 | 112043 |
| 2023-02-08 | 31.59 | $5.79 | 140917 |
| 2023-02-07 | 31.55 | $5.71 | 131500 |
| 2023-02-06 | 31.77 | $5.63 | 107635 |
| 2023-02-03 | 32.01 | $5.68 | 114900 |
| 2023-02-02 | 31.88 | $5.76 | 186000 |
| 2023-02-01 | 31.46 | $5.74 | 152400 |
| 2023-01-31 | 31.36 | $5.71 | 109000 |
| 2023-01-30 | 31.29 | $5.66 | 143302 |
| 2023-01-27 | 31.22 | $5.81 | 279400 |
| 2023-01-26 | 31.14 | $5.61 | 285900 |
| 2023-01-25 | 31.16 | $5.71 | 127210 |
| 2023-01-24 | 30.83 | $5.71 | 268515 |
| 2023-01-23 | 30.44 | $5.87 | 187372 |
| 2023-01-20 | 29.74 | $5.73 | 182900 |
| 2023-01-19 | 29.38 | $5.60 | 253000 |
| 2023-01-18 | 28.75 | $5.80 | 238416 |
| 2023-01-17 | 27.05 | $5.93 | 569631 |
| 2023-01-13 | 25.27 | $5.61 | 258400 |
| 2023-01-12 | 24.05 | $5.63 | 201523 |
| 2023-01-11 | 22.77 | $5.62 | 456600 |
| 2023-01-10 | 21.42 | $5.57 | 1.3M |
| 2023-01-09 | 20.07 | $5.39 | 208842 |
| 2023-01-06 | 19.20 | $5.38 | 61700 |
| 2023-01-05 | 18.29 | $5.31 | 250334 |
| 2023-01-04 | 17.42 | $5.30 | 131926 |
| 2023-01-03 | 16.01 | $5.35 | 343700 |
| 2022-12-30 | 14.47 | $5.49 | 1.2M |
| 2022-12-29 | 12.84 | $5.15 | 213631 |
| 2022-12-28 | 12.14 | $5.01 | 292000 |
| 2022-12-27 | 12.11 | $4.92 | 261900 |
| 2022-12-23 | 12.18 | $5.02 | 196700 |
| 2022-12-22 | 11.86 | $5.00 | 459800 |
| 2022-12-21 | 12.09 | $4.92 | 284800 |
| 2022-12-20 | 12.63 | $4.87 | 229000 |
| 2022-12-19 | 13.20 | $4.90 | 200032 |
| 2022-12-16 | 13.81 | $4.95 | 154500 |
| 2022-12-15 | 14.39 | $4.97 | 109223 |
| 2022-12-14 | 14.76 | $4.98 | 188400 |
| 2022-12-13 | 15.15 | $4.99 | 196900 |
| 2022-12-12 | 15.44 | $4.92 | 172800 |
| 2022-12-09 | 16.15 | $4.95 | 113800 |
| 2022-12-08 | 16.68 | $5.00 | 292600 |
| 2022-12-07 | 17.12 | $5.01 | 203300 |
| 2022-12-06 | 17.35 | $5.07 | 169210 |
| 2022-12-05 | 17.36 | $5.12 | 110100 |
| 2022-12-02 | 17.38 | $5.10 | 226046 |
| 2022-12-01 | 17.39 | $5.23 | 230200 |
| 2022-11-30 | 16.71 | $5.14 | 304029 |
| 2022-11-29 | 16.31 | $5.05 | 141600 |
| 2022-11-28 | 16.48 | $4.99 | 100227 |
| 2022-11-25 | 16.41 | $5.03 | 27900 |
| 2022-11-23 | 16.22 | $5.02 | 126800 |
| 2022-11-22 | 16.14 | $4.99 | 72600 |
| 2022-11-21 | 16.13 | $4.97 | 149807 |
| 2022-11-18 | 16.26 | $4.98 | 228331 |
| 2022-11-17 | 16.16 | $4.89 | 199917 |
| 2022-11-16 | 16.39 | $4.94 | 66600 |
| 2022-11-15 | 15.98 | $4.98 | 160100 |
| 2022-11-14 | 15.55 | $4.83 | 119313 |
| 2022-11-11 | 15.63 | $4.84 | 180200 |
| 2022-11-10 | 15.72 | $4.83 | 217300 |
| 2022-11-09 | 15.89 | $4.62 | 134000 |
| 2022-11-08 | 16.72 | $4.69 | 120901 |
| 2022-11-07 | 17.45 | $4.75 | 131940 |
| 2022-11-04 | 18.22 | $4.71 | 91707 |
| 2022-11-03 | 19.13 | $4.67 | 90100 |
| 2022-11-02 | 19.84 | $4.66 | 106100 |
| 2022-11-01 | 20.58 | $4.75 | 166100 |
| 2022-10-31 | 21.53 | $4.55 | 146802 |
| 2022-10-28 | 22.21 | $4.56 | 125824 |
| 2022-10-27 | 22.82 | $4.52 | 184312 |
| 2022-10-26 | 23.51 | $4.57 | 155000 |
| 2022-10-25 | 24.43 | $4.64 | 74828 |
| 2022-10-24 | 24.74 | $4.44 | 123300 |
| 2022-10-21 | 25.06 | $4.64 | 216109 |
| 2022-10-20 | 25.75 | $4.61 | 510647 |
| 2022-10-19 | 26.47 | $4.43 | 156100 |
| 2022-10-18 | 26.22 | $4.41 | 253041 |
| 2022-10-17 | 25.96 | $4.33 | 120843 |
| 2022-10-14 | 25.62 | $4.42 | 121200 |
| 2022-10-13 | 25.55 | $4.55 | 226800 |
| 2022-10-12 | 25.42 | $4.46 | 151382 |
| 2022-10-11 | 25.51 | $4.50 | 169000 |
| 2022-10-10 | 25.64 | $4.47 | 69800 |
| 2022-10-07 | 25.68 | $4.49 | 89300 |
| 2022-10-06 | 25.77 | $4.59 | 117300 |
| 2022-10-05 | 26.12 | $4.59 | 203111 |
| 2022-10-04 | 26.54 | $4.79 | 248000 |
| 2022-10-03 | 27.25 | $4.65 | 446700 |
| 2022-09-30 | 27.73 | $4.43 | 185700 |
| 2022-09-29 | 26.50 | $4.39 | 233920 |
| 2022-09-28 | 25.21 | $4.52 | 210800 |
| 2022-09-27 | 23.85 | $4.40 | 203235 |
| 2022-09-26 | 22.43 | $4.49 | 214300 |
| 2022-09-23 | 21.08 | $4.70 | 151200 |
| 2022-09-22 | 20.17 | $4.81 | 93400 |
| 2022-09-21 | 19.60 | $4.88 | 110500 |
| 2022-09-20 | 19.14 | $4.87 | 119122 |
| 2022-09-19 | 18.68 | $4.87 | 100300 |
| 2022-09-16 | 18.23 | $4.90 | 105518 |
| 2022-09-15 | 17.79 | $4.95 | 116711 |
| 2022-09-14 | 17.61 | $5.01 | 156429 |
| 2022-09-13 | 17.50 | $5.06 | 145627 |
| 2022-09-12 | 17.68 | $5.15 | 191100 |
| 2022-09-09 | 18.21 | $5.16 | 88600 |
| 2022-09-08 | 18.53 | $5.09 | 241900 |
| 2022-09-07 | 18.69 | $5.07 | 225500 |
| 2022-09-06 | 18.61 | $4.94 | 275300 |
| 2022-09-02 | 18.33 | $4.97 | 132300 |
| 2022-09-01 | 18.38 | $5.00 | 223300 |
| 2022-08-31 | 18.25 | $5.05 | 544300 |
| 2022-08-30 | 18.24 | $5.11 | 112900 |
| 2022-08-29 | 18.56 | $5.16 | 154111 |
| 2022-08-26 | 19.13 | $5.20 | 136342 |
| 2022-08-25 | 19.83 | $5.30 | 175900 |
| 2022-08-24 | 20.87 | $5.33 | 189513 |
| 2022-08-23 | 21.96 | $5.30 | 115200 |
| 2022-08-22 | 22.77 | $5.21 | 80031 |
| 2022-08-19 | 23.33 | $5.22 | 405148 |
| 2022-08-18 | 23.92 | $5.49 | 68207 |
| 2022-08-17 | 24.79 | $5.49 | 140500 |
| 2022-08-16 | 25.71 | $5.50 | 222300 |
| 2022-08-15 | 26.08 | $5.65 | 184132 |
| 2022-08-12 | 25.99 | $5.59 | 143414 |
| 2022-08-11 | 26.30 | $5.56 | 241600 |
| 2022-08-10 | 26.63 | $5.47 | 229000 |
| 2022-08-09 | 27.54 | $5.28 | 492326 |
| 2022-08-08 | 28.50 | $5.42 | 85600 |
| 2022-08-05 | 29.01 | $5.43 | 193300 |
| 2022-08-04 | 29.32 | $5.41 | 204700 |
| 2022-08-03 | 30.13 | $5.35 | 125700 |
| 2022-08-02 | 31.03 | $5.31 | 181400 |
| 2022-08-01 | 31.92 | $5.34 | 199126 |
| 2022-07-29 | 33.18 | $5.18 | 167600 |
| 2022-07-28 | 34.67 | $5.08 | 74200 |
| 2022-07-27 | 35.70 | $5.01 | 195843 |
| 2022-07-26 | 36.43 | $4.95 | 54700 |
| 2022-07-25 | 36.89 | $4.95 | 89200 |
| 2022-07-22 | 37.36 | $5.02 | 179800 |
| 2022-07-21 | 38.23 | $5.05 | 142214 |
| 2022-07-20 | 38.84 | $4.94 | 181100 |
| 2022-07-19 | 38.81 | $4.89 | 262222 |
| 2022-07-18 | 38.33 | $4.80 | 184800 |
| 2022-07-15 | 37.67 | $4.83 | 187545 |
| 2022-07-14 | 36.97 | $5.01 | 236349 |
| 2022-07-13 | 36.52 | $4.95 | 110500 |
| 2022-07-12 | 35.59 | $4.97 | 203752 |
| 2022-07-11 | 34.65 | $5.02 | 266949 |
| 2022-07-08 | 33.86 | $5.15 | 287200 |
| 2022-07-07 | 33.19 | $5.18 | 338500 |
| 2022-07-06 | 32.48 | $5.20 | 141800 |
| 2022-07-05 | 32.20 | $5.35 | 127321 |
| 2022-07-01 | 32.16 | $5.38 | 85422 |
| 2022-06-30 | 31.81 | $5.39 | 112225 |
| 2022-06-29 | 31.45 | $5.37 | 93900 |
| 2022-06-28 | 31.19 | $5.34 | 141101 |
| 2022-06-27 | 30.42 | $5.32 | 148631 |
| 2022-06-24 | 29.60 | $5.36 | 79200 |
| 2022-06-23 | 28.91 | $5.34 | 122900 |
| 2022-06-22 | 27.96 | $5.34 | 108613 |
| 2022-06-21 | 27.02 | $5.40 | 154000 |
| 2022-06-17 | 26.06 | $5.38 | 170034 |
| 2022-06-16 | 25.04 | $5.41 | 238540 |
| 2022-06-15 | 24.24 | $5.58 | 145200 |
| 2022-06-14 | 23.68 | $5.51 | 185400 |
| 2022-06-13 | 23.09 | $5.58 | 134600 |
| 2022-06-10 | 22.74 | $5.77 | 171282 |
| 2022-06-09 | 23.05 | $5.92 | 210016 |
| 2022-06-08 | 23.93 | $5.97 | 126021 |
| 2022-06-07 | 25.00 | $6.02 | 140439 |
| 2022-06-06 | 26.02 | $6.12 | 208400 |
| 2022-06-03 | 26.85 | $6.08 | 140400 |
| 2022-06-02 | 27.93 | $6.05 | 149844 |
| 2022-06-01 | 29.06 | $6.06 | 196600 |
| 2022-05-31 | 30.47 | $5.96 | 134500 |
| 2022-05-27 | 32.03 | $6.03 | 95300 |
| 2022-05-26 | 33.66 | $5.97 | 194743 |
| 2022-05-25 | 35.00 | $5.78 | 136000 |
| 2022-05-24 | 35.33 | $5.75 | 146000 |
| 2022-05-23 | 35.67 | $5.76 | 106748 |
| 2022-05-20 | 35.82 | $5.72 | 86736 |
| 2022-05-19 | 35.54 | $5.69 | 143200 |
| 2022-05-18 | 35.10 | $5.60 | 168442 |
| 2022-05-17 | 34.08 | $5.57 | 182100 |
| 2022-05-16 | 32.67 | $5.57 | 225300 |
| 2022-05-13 | 31.19 | $5.60 | 148732 |
| 2022-05-12 | 29.67 | $5.62 | 196206 |
| 2022-05-11 | 28.19 | $5.73 | 94547 |
| 2022-05-10 | 26.70 | $5.71 | 205038 |
| 2022-05-09 | 25.18 | $5.83 | 125808 |
| 2022-05-06 | 23.81 | $5.92 | 222927 |
| 2022-05-05 | 22.53 | $5.96 | 156000 |
| 2022-05-04 | 21.46 | $6.05 | 173338 |
| 2022-05-03 | 20.49 | $6.07 | 134025 |
| 2022-05-02 | 19.64 | $6.07 | 138200 |
| 2022-04-29 | 18.76 | $6.11 | 133724 |
| 2022-04-28 | 17.92 | $6.14 | 127324 |
| 2022-04-27 | 17.06 | $6.17 | 153920 |
| 2022-04-26 | 16.38 | $6.26 | 149013 |
| 2022-04-25 | 15.70 | $6.34 | 86000 |
| 2022-04-22 | 15.45 | $6.38 | 127700 |
| 2022-04-21 | 15.30 | $6.40 | 205222 |
| 2022-04-20 | 15.30 | $6.46 | 175800 |
| 2022-04-19 | 15.54 | $6.51 | 230400 |
| 2022-04-18 | 15.86 | $6.56 | 128200 |
| 2022-04-14 | 16.20 | $6.47 | 166321 |
| 2022-04-13 | 16.52 | $6.58 | 129800 |
| 2022-04-12 | 17.35 | $6.64 | 100215 |
| 2022-04-11 | 18.09 | $6.62 | 80100 |
| 2022-04-08 | 19.02 | $6.69 | 104700 |
| 2022-04-07 | 19.88 | $6.73 | 203514 |
| 2022-04-06 | 20.80 | $6.66 | 203316 |
| 2022-04-05 | 21.68 | $6.82 | 205046 |
| 2022-04-04 | 22.13 | $7.00 | 109028 |
| 2022-04-01 | 22.16 | $6.92 | 128700 |
| 2022-03-31 | 22.24 | $6.85 | 271235 |
| 2022-03-30 | 22.58 | $6.73 | 193032 |
| 2022-03-29 | 23.33 | $6.55 | 173000 |
| 2022-03-28 | 24.18 | $6.40 | 111300 |
| 2022-03-25 | 24.38 | $6.36 | 112513 |
| 2022-03-24 | 24.59 | $6.37 | 113600 |
| 2022-03-23 | 24.55 | $6.35 | 230100 |
| 2022-03-22 | 24.50 | $6.36 | 191608 |
| 2022-03-21 | 24.54 | $6.38 | 106100 |
| 2022-03-18 | 24.67 | $6.55 | 154900 |
| 2022-03-17 | 25.00 | $6.56 | 229500 |
| 2022-03-16 | 25.34 | $6.35 | 130900 |
| 2022-03-15 | 24.44 | $6.23 | 198900 |
| 2022-03-14 | 22.92 | $6.23 | 218100 |
| 2022-03-11 | 21.52 | $6.37 | 124027 |
| 2022-03-10 | 20.35 | $6.36 | 153121 |
| 2022-03-09 | 19.12 | $6.44 | 89200 |
| 2022-03-08 | 18.03 | $6.36 | 169411 |
| 2022-03-07 | 16.64 | $6.38 | 217643 |
| 2022-03-04 | 15.17 | $6.57 | 213330 |
| 2022-03-03 | 14.12 | $6.59 | 193640 |
| 2022-03-02 | 13.23 | $6.66 | 210400 |
| 2022-03-01 | 12.53 | $6.77 | 127500 |
| 2022-02-28 | 12.09 | $6.89 | 117200 |
| 2022-02-25 | 11.90 | $6.93 | 108700 |
| 2022-02-24 | 11.78 | $6.94 | 228900 |
| 2022-02-23 | 11.65 | $6.98 | 86800 |
| 2022-02-22 | 12.16 | $6.99 | 323200 |
| 2022-02-18 | 12.70 | $7.00 | 99539 |
| 2022-02-17 | 12.97 | $7.03 | 162234 |
| 2022-02-16 | 13.29 | $7.00 | 111838 |
| 2022-02-15 | 13.32 | $7.04 | 64500 |
| 2022-02-14 | 13.47 | $6.98 | 120300 |
| 2022-02-11 | 13.58 | $7.10 | 155430 |
| 2022-02-10 | 13.99 | $7.05 | 132019 |
| 2022-02-09 | 14.17 | $7.11 | 150400 |
| 2022-02-08 | 14.52 | $7.04 | 168300 |
| 2022-02-07 | 14.89 | $7.19 | 87700 |
| 2022-02-04 | 15.42 | $7.20 | 95900 |
| 2022-02-03 | 15.98 | $7.33 | 64300 |
| 2022-02-02 | 16.13 | $7.47 | 294800 |
| 2022-02-01 | 16.20 | $7.31 | 133400 |
| 2022-01-31 | 16.87 | $7.27 | 107900 |
| 2022-01-28 | 17.66 | $7.24 | 116100 |
| 2022-01-27 | 18.05 | $7.11 | 167426 |
| 2022-01-26 | 18.09 | $7.01 | 176000 |
| 2022-01-25 | 17.77 | $6.97 | 375632 |
| 2022-01-24 | 17.38 | $7.15 | 235705 |
| 2022-01-21 | 16.97 | $7.11 | 130600 |
| 2022-01-20 | 17.25 | $7.18 | 71900 |
| 2022-01-19 | 17.73 | $7.14 | 156100 |
| 2022-01-18 | 18.23 | $7.27 | 284400 |
| 2022-01-14 | 18.89 | $7.25 | 150734 |
| 2022-01-13 | 19.02 | $7.34 | 156119 |
| 2022-01-12 | 19.62 | $7.46 | 305637 |
| 2022-01-11 | 20.25 | $7.39 | 364045 |
| 2022-01-10 | 20.50 | $7.36 | 415379 |
| 2022-01-07 | 20.75 | $7.25 | 178144 |
| 2022-01-06 | 21.34 | $7.33 | 168000 |
| 2022-01-05 | 21.86 | $7.23 | 109806 |
| 2022-01-04 | 22.49 | $7.33 | 127700 |
| 2022-01-03 | 23.48 | $7.35 | 236530 |
| 2021-12-31 | 24.52 | $7.29 | 300636 |
| 2021-12-30 | 25.52 | $7.19 | 265200 |
| 2021-12-29 | 26.09 | $7.18 | 137721 |
| 2021-12-28 | 26.78 | $7.16 | 143110 |
| 2021-12-27 | 27.38 | $7.23 | 183816 |
| 2021-12-23 | 28.22 | $7.40 | 253024 |
| 2021-12-22 | 29.70 | $7.34 | 283100 |
| 2021-12-21 | 30.29 | $7.10 | 260100 |
| 2021-12-20 | 30.11 | $7.11 | 434230 |
| 2021-12-17 | 29.18 | $7.12 | 135200 |
| 2021-12-16 | 28.48 | $7.03 | 256000 |
| 2021-12-15 | 27.84 | $7.08 | 268330 |
| 2021-12-14 | 26.93 | $7.14 | 149346 |
| 2021-12-13 | 26.06 | $7.18 | 182034 |
| 2021-12-10 | 25.36 | $7.17 | 199000 |
| 2021-12-09 | 24.69 | $7.27 | 633900 |
| 2021-12-08 | 24.15 | $7.21 | 287114 |
| 2021-12-07 | 23.44 | $7.23 | 197500 |
| 2021-12-06 | 22.89 | $7.28 | 384923 |
| 2021-12-03 | 22.17 | $7.15 | 127714 |
| 2021-12-02 | 20.86 | $7.21 | 449800 |
| 2021-12-01 | 19.48 | $7.21 | 234507 |
| 2021-11-30 | 18.18 | $7.28 | 312700 |
| 2021-11-29 | 16.92 | $7.45 | 154535 |
| 2021-11-26 | 16.12 | $7.52 | 72100 |
| 2021-11-24 | 15.63 | $7.57 | 82132 |
| 2021-11-23 | 15.10 | $7.53 | 206800 |
| 2021-11-22 | 14.55 | $7.63 | 89900 |
| 2021-11-19 | 14.41 | $7.61 | 71416 |
| 2021-11-18 | 14.01 | $7.63 | 108018 |
| 2021-11-17 | 13.59 | $7.62 | 137312 |
| 2021-11-16 | 13.15 | $7.77 | 155214 |
| 2021-11-15 | 13.34 | $7.80 | 78400 |
| 2021-11-12 | 13.63 | $7.81 | 152000 |
| 2021-11-11 | 13.94 | $7.81 | 148613 |
| 2021-11-10 | 14.24 | $7.79 | 145100 |
| 2021-11-09 | 14.91 | $7.77 | 186900 |
| 2021-11-08 | 15.61 | $7.72 | 150126 |
| 2021-11-05 | 15.97 | $7.60 | 245625 |
| 2021-11-04 | 16.23 | $7.61 | 198900 |
| 2021-11-03 | 16.99 | $7.63 | 198413 |
| 2021-11-02 | 17.80 | $7.69 | 131800 |
| 2021-11-01 | 18.67 | $7.65 | 175440 |
| 2021-10-29 | 19.59 | $7.70 | 127813 |
| 2021-10-28 | 20.41 | $7.74 | 132606 |
| 2021-10-27 | 21.13 | $7.73 | 150200 |
| 2021-10-26 | 21.79 | $7.77 | 150500 |
| 2021-10-25 | 22.82 | $7.62 | 184025 |
| 2021-10-22 | 23.62 | $7.57 | 173613 |
| 2021-10-21 | 24.32 | $7.59 | 156715 |
| 2021-10-20 | 25.21 | $7.60 | 330900 |
| 2021-10-19 | 26.28 | $7.65 | 134348 |
| 2021-10-18 | 27.56 | $7.68 | 175735 |
| 2021-10-15 | 28.92 | $7.70 | 175800 |
| 2021-10-14 | 30.38 | $7.78 | 143949 |
| 2021-10-13 | 31.44 | $7.90 | 116843 |
| 2021-10-12 | 32.08 | $7.90 | 76300 |
| 2021-10-11 | 32.89 | $7.91 | 110110 |
| 2021-10-08 | 33.81 | $7.83 | 84400 |
| 2021-10-07 | 34.84 | $7.84 | 147200 |
| 2021-10-06 | 35.93 | $7.76 | 120100 |
| 2021-10-05 | 37.48 | $7.87 | 81400 |
| 2021-10-04 | 38.60 | $7.85 | 143423 |
| 2021-10-01 | 39.77 | $7.90 | 141400 |
| 2021-09-30 | 41.01 | $7.74 | 340800 |
| 2021-09-29 | 42.31 | $8.00 | 768218 |
| 2021-09-28 | 43.52 | $7.84 | 311100 |
| 2021-09-27 | 45.10 | $7.97 | 202000 |
| 2021-09-24 | 46.36 | $7.92 | 80417 |
| 2021-09-23 | 47.45 | $7.95 | 134900 |
| 2021-09-22 | 48.59 | $7.93 | 150129 |
| 2021-09-21 | 49.86 | $7.75 | 283211 |
| 2021-09-20 | 51.39 | $7.75 | 281500 |
| 2021-09-17 | 53.00 | $7.97 | 247949 |
| 2021-09-16 | 54.01 | $8.07 | 90002 |
| 2021-09-15 | 54.42 | $8.14 | 186305 |
| 2021-09-14 | 54.85 | $8.08 | 200403 |
| 2021-09-13 | 55.43 | $8.13 | 244500 |
| 2021-09-10 | 55.45 | $8.15 | 120800 |
| 2021-09-09 | 55.55 | $8.15 | 139600 |
| 2021-09-08 | 55.69 | $8.13 | 147829 |
| 2021-09-07 | 55.75 | $8.13 | 340640 |
| 2021-09-03 | 55.82 | $8.08 | 213300 |
| 2021-09-02 | 56.04 | $8.00 | 290800 |
| 2021-09-01 | 56.15 | $8.06 | 303434 |
| 2021-08-31 | 56.32 | $7.86 | 188610 |
| 2021-08-30 | 56.85 | $7.85 | 130313 |
| 2021-08-27 | 57.42 | $7.82 | 188800 |
| 2021-08-26 | 58.03 | $7.85 | 163340 |
| 2021-08-25 | 58.42 | $7.94 | 246840 |
| 2021-08-24 | 58.64 | $7.91 | 119200 |
| 2021-08-23 | 58.97 | $7.85 | 115900 |
| 2021-08-20 | 59.31 | $7.81 | 217349 |
| 2021-08-19 | 59.80 | $7.71 | 392305 |
| 2021-08-18 | 60.32 | $7.96 | 197400 |
| 2021-08-17 | 59.93 | $7.91 | 303400 |
| 2021-08-16 | 59.53 | $7.97 | 298303 |
| 2021-08-13 | 58.70 | $7.99 | 304400 |
| 2021-08-12 | 57.76 | $8.05 | 317635 |
| 2021-08-11 | 56.77 | $7.99 | 353500 |
| 2021-08-10 | 55.73 | $7.94 | 198738 |
| 2021-08-09 | 54.69 | $7.89 | 106425 |
| 2021-08-06 | 53.59 | $7.95 | 195737 |
| 2021-08-05 | 52.43 | $7.90 | 224110 |
| 2021-08-04 | 51.21 | $7.91 | 284034 |
| 2021-08-03 | 49.93 | $7.88 | 203100 |
| 2021-08-02 | 48.60 | $7.83 | 173500 |
| 2021-07-30 | 47.21 | $7.81 | 80600 |
| 2021-07-29 | 45.75 | $7.81 | 95946 |
| 2021-07-28 | 44.22 | $7.75 | 130100 |
| 2021-07-27 | 42.63 | $7.72 | 203200 |
| 2021-07-26 | 40.96 | $7.72 | 120300 |
| 2021-07-23 | 39.21 | $7.72 | 179400 |
| 2021-07-22 | 37.23 | $7.67 | 140336 |
| 2021-07-21 | 35.15 | $7.65 | 159010 |
| 2021-07-20 | 32.98 | $7.57 | 130832 |
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