Is Virtus Total Return Fund Inc. (ZTR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Virtus Total Return Fund Inc. (ZTR) research center and poll results.
NYSE : ZTR
Virtus Total Return Fund Inc.
$6.8 USD
$0 (0.0%)
- Volume
- 489.79K
- Average Volume
- 159.69K
- Market Capitalization
- $322.15M
- P/E Ratio
- 8.29
- Dividend Yield
- 8.97%
- Price Target
- Year High
- $7.11
- Year Low
- $6.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.78
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.80
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.73
Average
6.80
Maximum
9.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.80 | $6.80 | 1.4M |
| 2026-07-16 | 6.80 | $6.80 | 249700 |
| 2026-07-15 | 6.79 | $6.77 | 196946 |
| 2026-07-14 | 6.79 | $6.82 | 249700 |
| 2026-07-13 | 6.79 | $6.78 | 257710 |
| 2026-07-10 | 6.79 | $6.87 | 184920 |
| 2026-07-09 | 6.79 | $6.82 | 158400 |
| 2026-07-08 | 6.78 | $6.84 | 121906 |
| 2026-07-07 | 6.77 | $6.85 | 261419 |
| 2026-07-06 | 6.76 | $6.86 | 136000 |
| 2026-07-02 | 6.75 | $6.85 | 145500 |
| 2026-07-01 | 6.73 | $6.79 | 167900 |
| 2026-06-30 | 6.72 | $6.83 | 173033 |
| 2026-06-29 | 6.71 | $6.85 | 134044 |
| 2026-06-26 | 6.70 | $6.79 | 161600 |
| 2026-06-25 | 6.70 | $6.80 | 190800 |
| 2026-06-24 | 6.70 | $6.73 | 122500 |
| 2026-06-23 | 6.70 | $6.73 | 65400 |
| 2026-06-22 | 6.70 | $6.72 | 81100 |
| 2026-06-18 | 6.70 | $6.73 | 67000 |
| 2026-06-17 | 6.70 | $6.68 | 166100 |
| 2026-06-16 | 6.70 | $6.76 | 147329 |
| 2026-06-15 | 6.69 | $6.76 | 85437 |
| 2026-06-12 | 6.69 | $6.81 | 77300 |
| 2026-06-11 | 6.68 | $6.78 | 77106 |
| 2026-06-10 | 6.68 | $6.75 | 149000 |
| 2026-06-09 | 6.68 | $6.71 | 156741 |
| 2026-06-08 | 6.68 | $6.63 | 153100 |
| 2026-06-05 | 6.68 | $6.62 | 201632 |
| 2026-06-04 | 6.69 | $6.64 | 175000 |
| 2026-06-03 | 6.70 | $6.57 | 171028 |
| 2026-06-02 | 6.72 | $6.60 | 118351 |
| 2026-06-01 | 6.73 | $6.58 | 173686 |
| 2026-05-29 | 6.75 | $6.67 | 266853 |
| 2026-05-28 | 6.76 | $6.75 | 162942 |
| 2026-05-27 | 6.76 | $6.76 | 137400 |
| 2026-05-26 | 6.77 | $6.80 | 100200 |
| 2026-05-22 | 6.77 | $6.73 | 85544 |
| 2026-05-21 | 6.77 | $6.74 | 84600 |
| 2026-05-20 | 6.77 | $6.72 | 160000 |
| 2026-05-19 | 6.77 | $6.63 | 113500 |
| 2026-05-18 | 6.78 | $6.62 | 109925 |
| 2026-05-15 | 6.79 | $6.66 | 77624 |
| 2026-05-14 | 6.79 | $6.71 | 56809 |
| 2026-05-13 | 6.80 | $6.68 | 75200 |
| 2026-05-12 | 6.80 | $6.72 | 142702 |
| 2026-05-11 | 6.81 | $6.70 | 174136 |
| 2026-05-08 | 6.81 | $6.79 | 155926 |
| 2026-05-07 | 6.82 | $6.80 | 83007 |
| 2026-05-06 | 6.83 | $6.85 | 132447 |
| 2026-05-05 | 6.83 | $6.87 | 68900 |
| 2026-05-04 | 6.82 | $6.83 | 97923 |
| 2026-05-01 | 6.82 | $6.94 | 110600 |
| 2026-04-30 | 6.81 | $6.93 | 147819 |
| 2026-04-29 | 6.81 | $6.77 | 141900 |
| 2026-04-28 | 6.80 | $6.83 | 105500 |
| 2026-04-27 | 6.79 | $6.80 | 86947 |
| 2026-04-24 | 6.78 | $6.80 | 125633 |
| 2026-04-23 | 6.77 | $6.80 | 159817 |
| 2026-04-22 | 6.76 | $6.72 | 66407 |
| 2026-04-21 | 6.76 | $6.71 | 196000 |
| 2026-04-20 | 6.75 | $6.79 | 141100 |
| 2026-04-17 | 6.74 | $6.81 | 160100 |
| 2026-04-16 | 6.73 | $6.79 | 107200 |
| 2026-04-15 | 6.73 | $6.77 | 161216 |
| 2026-04-14 | 6.73 | $6.83 | 149500 |
| 2026-04-13 | 6.73 | $6.85 | 153303 |
| 2026-04-10 | 6.73 | $6.96 | 141100 |
| 2026-04-09 | 6.73 | $6.95 | 311600 |
| 2026-04-08 | 6.72 | $6.87 | 119000 |
| 2026-04-07 | 6.72 | $6.74 | 250700 |
| 2026-04-06 | 6.72 | $6.80 | 110700 |
| 2026-04-02 | 6.72 | $6.76 | 197300 |
| 2026-04-01 | 6.72 | $6.75 | 140300 |
| 2026-03-31 | 6.74 | $6.62 | 514528 |
| 2026-03-30 | 6.75 | $6.64 | 187700 |
| 2026-03-27 | 6.78 | $6.61 | 85400 |
| 2026-03-26 | 6.80 | $6.59 | 84800 |
| 2026-03-25 | 6.82 | $6.68 | 85800 |
| 2026-03-24 | 6.84 | $6.59 | 126900 |
| 2026-03-23 | 6.86 | $6.55 | 193739 |
| 2026-03-20 | 6.88 | $6.55 | 272435 |
| 2026-03-19 | 6.90 | $6.70 | 159912 |
| 2026-03-18 | 6.91 | $6.81 | 168720 |
| 2026-03-17 | 6.91 | $6.84 | 175418 |
| 2026-03-16 | 6.91 | $6.82 | 155000 |
| 2026-03-13 | 6.92 | $6.83 | 126203 |
| 2026-03-12 | 6.92 | $6.82 | 147600 |
| 2026-03-11 | 6.91 | $6.84 | 155600 |
| 2026-03-10 | 6.91 | $6.81 | 316400 |
| 2026-03-09 | 6.90 | $6.74 | 259600 |
| 2026-03-06 | 6.89 | $6.82 | 204900 |
| 2026-03-05 | 6.88 | $6.86 | 288314 |
| 2026-03-04 | 6.86 | $6.98 | 334400 |
| 2026-03-03 | 6.84 | $6.99 | 299200 |
| 2026-03-02 | 6.81 | $7.10 | 178900 |
| 2026-02-27 | 6.78 | $7.06 | 230727 |
| 2026-02-26 | 6.75 | $7.05 | 240869 |
| 2026-02-25 | 6.72 | $7.03 | 196335 |
| 2026-02-24 | 6.69 | $6.99 | 216700 |
| 2026-02-23 | 6.66 | $7.00 | 383400 |
| 2026-02-20 | 6.63 | $6.91 | 175311 |
| 2026-02-19 | 6.60 | $6.87 | 153423 |
| 2026-02-18 | 6.58 | $6.83 | 328903 |
| 2026-02-17 | 6.55 | $6.93 | 311614 |
| 2026-02-13 | 6.51 | $6.89 | 374400 |
| 2026-02-12 | 6.48 | $6.80 | 253031 |
| 2026-02-11 | 6.46 | $6.78 | 205904 |
| 2026-02-10 | 6.44 | $6.71 | 466000 |
| 2026-02-09 | 6.41 | $6.68 | 218900 |
| 2026-02-06 | 6.40 | $6.61 | 242600 |
| 2026-02-05 | 6.38 | $6.54 | 256313 |
| 2026-02-04 | 6.37 | $6.53 | 199639 |
| 2026-02-03 | 6.36 | $6.48 | 225500 |
| 2026-02-02 | 6.35 | $6.44 | 190442 |
| 2026-01-30 | 6.34 | $6.49 | 381600 |
| 2026-01-29 | 6.33 | $6.50 | 193900 |
| 2026-01-28 | 6.32 | $6.46 | 163000 |
| 2026-01-27 | 6.32 | $6.44 | 219300 |
| 2026-01-26 | 6.31 | $6.40 | 191525 |
| 2026-01-23 | 6.31 | $6.37 | 190836 |
| 2026-01-22 | 6.30 | $6.33 | 140188 |
| 2026-01-21 | 6.30 | $6.31 | 218646 |
| 2026-01-20 | 6.30 | $6.23 | 229000 |
| 2026-01-16 | 6.30 | $6.27 | 374400 |
| 2026-01-15 | 6.30 | $6.31 | 399900 |
| 2026-01-14 | 6.30 | $6.30 | 264118 |
| 2026-01-13 | 6.30 | $6.30 | 185821 |
| 2026-01-12 | 6.30 | $6.29 | 190200 |
| 2026-01-09 | 6.30 | $6.33 | 154200 |
| 2026-01-08 | 6.30 | $6.31 | 165200 |
| 2026-01-07 | 6.30 | $6.27 | 130500 |
| 2026-01-06 | 6.30 | $6.31 | 168812 |
| 2026-01-05 | 6.30 | $6.28 | 231019 |
| 2026-01-02 | 6.30 | $6.34 | 99700 |
| 2025-12-31 | 6.31 | $6.30 | 256638 |
| 2025-12-30 | 6.32 | $6.34 | 352985 |
| 2025-12-29 | 6.33 | $6.30 | 351005 |
| 2025-12-26 | 6.34 | $6.30 | 277533 |
| 2025-12-24 | 6.36 | $6.32 | 131100 |
| 2025-12-23 | 6.36 | $6.28 | 162912 |
| 2025-12-22 | 6.37 | $6.28 | 156400 |
| 2025-12-19 | 6.38 | $6.28 | 183042 |
| 2025-12-18 | 6.38 | $6.33 | 164716 |
| 2025-12-17 | 6.39 | $6.27 | 159500 |
| 2025-12-16 | 6.40 | $6.25 | 201700 |
| 2025-12-15 | 6.41 | $6.31 | 212100 |
| 2025-12-12 | 6.42 | $6.27 | 282600 |
| 2025-12-11 | 6.43 | $6.30 | 225538 |
| 2025-12-10 | 6.44 | $6.30 | 794354 |
| 2025-12-09 | 6.45 | $6.27 | 653557 |
| 2025-12-08 | 6.47 | $6.29 | 255025 |
| 2025-12-05 | 6.47 | $6.36 | 238200 |
| 2025-12-04 | 6.48 | $6.35 | 668407 |
| 2025-12-03 | 6.48 | $6.43 | 425300 |
| 2025-12-02 | 6.48 | $6.50 | 679130 |
| 2025-12-01 | 6.48 | $6.55 | 677027 |
| 2025-11-28 | 6.47 | $6.62 | 255637 |
| 2025-11-26 | 6.47 | $6.56 | 392622 |
| 2025-11-25 | 6.46 | $6.49 | 179728 |
| 2025-11-24 | 6.47 | $6.47 | 360221 |
| 2025-11-21 | 6.47 | $6.41 | 218418 |
| 2025-11-20 | 6.48 | $6.36 | 459733 |
| 2025-11-19 | 6.49 | $6.41 | 678200 |
| 2025-11-18 | 6.50 | $6.45 | 256937 |
| 2025-11-17 | 6.50 | $6.44 | 213800 |
| 2025-11-14 | 6.51 | $6.50 | 161200 |
| 2025-11-13 | 6.51 | $6.49 | 174400 |
| 2025-11-12 | 6.51 | $6.59 | 385700 |
| 2025-11-11 | 6.51 | $6.55 | 180237 |
| 2025-11-10 | 6.51 | $6.51 | 364520 |
| 2025-11-07 | 6.51 | $6.45 | 224900 |
| 2025-11-06 | 6.52 | $6.44 | 354054 |
| 2025-11-05 | 6.53 | $6.43 | 171831 |
| 2025-11-04 | 6.54 | $6.41 | 153931 |
| 2025-11-03 | 6.55 | $6.43 | 302000 |
| 2025-10-31 | 6.55 | $6.47 | 444500 |
| 2025-10-30 | 6.56 | $6.47 | 507300 |
| 2025-10-29 | 6.56 | $6.50 | 517666 |
| 2025-10-28 | 6.56 | $6.52 | 198703 |
| 2025-10-27 | 6.55 | $6.58 | 136000 |
| 2025-10-24 | 6.54 | $6.56 | 270700 |
| 2025-10-23 | 6.53 | $6.59 | 297835 |
| 2025-10-22 | 6.52 | $6.56 | 158500 |
| 2025-10-21 | 6.51 | $6.54 | 265200 |
| 2025-10-20 | 6.49 | $6.53 | 429800 |
| 2025-10-17 | 6.48 | $6.56 | 177900 |
| 2025-10-16 | 6.46 | $6.59 | 167800 |
| 2025-10-15 | 6.44 | $6.59 | 169910 |
| 2025-10-14 | 6.43 | $6.51 | 209302 |
| 2025-10-13 | 6.41 | $6.56 | 169027 |
| 2025-10-10 | 6.40 | $6.53 | 161900 |
| 2025-10-09 | 6.39 | $6.58 | 150737 |
| 2025-10-08 | 6.37 | $6.64 | 155585 |
| 2025-10-07 | 6.35 | $6.64 | 134042 |
| 2025-10-06 | 6.33 | $6.57 | 288900 |
| 2025-10-03 | 6.32 | $6.55 | 494345 |
| 2025-10-02 | 6.30 | $6.47 | 226301 |
| 2025-10-01 | 6.29 | $6.46 | 249025 |
| 2025-09-30 | 6.28 | $6.45 | 251660 |
| 2025-09-29 | 6.27 | $6.40 | 229512 |
| 2025-09-26 | 6.27 | $6.33 | 181607 |
| 2025-09-25 | 6.27 | $6.31 | 142200 |
| 2025-09-24 | 6.28 | $6.30 | 164331 |
| 2025-09-23 | 6.28 | $6.30 | 149231 |
| 2025-09-22 | 6.28 | $6.20 | 115700 |
| 2025-09-19 | 6.29 | $6.22 | 245210 |
| 2025-09-18 | 6.29 | $6.24 | 221240 |
| 2025-09-17 | 6.30 | $6.24 | 195612 |
| 2025-09-16 | 6.30 | $6.25 | 179200 |
| 2025-09-15 | 6.30 | $6.29 | 136221 |
| 2025-09-12 | 6.30 | $6.28 | 187600 |
| 2025-09-11 | 6.30 | $6.31 | 215127 |
| 2025-09-10 | 6.30 | $6.26 | 227301 |
| 2025-09-09 | 6.30 | $6.25 | 105031 |
| 2025-09-08 | 6.30 | $6.22 | 72200 |
| 2025-09-05 | 6.30 | $6.24 | 274534 |
| 2025-09-04 | 6.30 | $6.24 | 283646 |
| 2025-09-03 | 6.30 | $6.25 | 229058 |
| 2025-09-02 | 6.30 | $6.28 | 314222 |
| 2025-08-29 | 6.30 | $6.38 | 284843 |
| 2025-08-28 | 6.29 | $6.38 | 282514 |
| 2025-08-27 | 6.28 | $6.37 | 206800 |
| 2025-08-26 | 6.27 | $6.34 | 193800 |
| 2025-08-25 | 6.27 | $6.35 | 136300 |
| 2025-08-22 | 6.26 | $6.35 | 138100 |
| 2025-08-21 | 6.25 | $6.30 | 57900 |
| 2025-08-20 | 6.25 | $6.32 | 219100 |
| 2025-08-19 | 6.24 | $6.31 | 257512 |
| 2025-08-18 | 6.24 | $6.28 | 150400 |
| 2025-08-15 | 6.24 | $6.29 | 121552 |
| 2025-08-14 | 6.23 | $6.28 | 158410 |
| 2025-08-13 | 6.23 | $6.24 | 182927 |
| 2025-08-12 | 6.22 | $6.27 | 291800 |
| 2025-08-11 | 6.21 | $6.23 | 160700 |
| 2025-08-08 | 6.20 | $6.30 | 114247 |
| 2025-08-07 | 6.20 | $6.28 | 229488 |
| 2025-08-06 | 6.19 | $6.28 | 124555 |
| 2025-08-05 | 6.19 | $6.24 | 154300 |
| 2025-08-04 | 6.19 | $6.24 | 130225 |
| 2025-08-01 | 6.19 | $6.16 | 242929 |
| 2025-07-31 | 6.19 | $6.20 | 183200 |
| 2025-07-30 | 6.19 | $6.20 | 111834 |
| 2025-07-29 | 6.20 | $6.20 | 166446 |
| 2025-07-28 | 6.20 | $6.18 | 207900 |
| 2025-07-25 | 6.20 | $6.21 | 97400 |
| 2025-07-24 | 6.20 | $6.22 | 111400 |
| 2025-07-23 | 6.19 | $6.27 | 323500 |
| 2025-07-22 | 6.19 | $6.24 | 165500 |
| 2025-07-21 | 6.18 | $6.19 | 238715 |
| 2025-07-18 | 6.17 | $6.25 | 547800 |
| 2025-07-17 | 6.16 | $6.12 | 134313 |
| 2025-07-16 | 6.15 | $6.08 | 209231 |
| 2025-07-15 | 6.15 | $6.10 | 204732 |
| 2025-07-14 | 6.15 | $6.11 | 343819 |
| 2025-07-11 | 6.15 | $6.19 | 170748 |
| 2025-07-10 | 6.15 | $6.21 | 151935 |
| 2025-07-09 | 6.15 | $6.22 | 244500 |
| 2025-07-08 | 6.15 | $6.20 | 182947 |
| 2025-07-07 | 6.14 | $6.22 | 94837 |
| 2025-07-03 | 6.14 | $6.22 | 157200 |
| 2025-07-02 | 6.14 | $6.25 | 217034 |
| 2025-07-01 | 6.13 | $6.25 | 245700 |
| 2025-06-30 | 6.13 | $6.23 | 259600 |
| 2025-06-27 | 6.13 | $6.19 | 160025 |
| 2025-06-26 | 6.13 | $6.15 | 151364 |
| 2025-06-25 | 6.12 | $6.16 | 176739 |
| 2025-06-24 | 6.12 | $6.14 | 169542 |
| 2025-06-23 | 6.12 | $6.06 | 109542 |
| 2025-06-20 | 6.12 | $6.00 | 159007 |
| 2025-06-18 | 6.13 | $6.01 | 184311 |
| 2025-06-17 | 6.14 | $6.03 | 171900 |
| 2025-06-16 | 6.15 | $6.09 | 118400 |
| 2025-06-13 | 6.15 | $6.12 | 127200 |
| 2025-06-12 | 6.14 | $6.14 | 269400 |
| 2025-06-11 | 6.13 | $6.19 | 128700 |
| 2025-06-10 | 6.12 | $6.13 | 128400 |
| 2025-06-09 | 6.11 | $6.14 | 193249 |
| 2025-06-06 | 6.11 | $6.16 | 145812 |
| 2025-06-05 | 6.10 | $6.14 | 124300 |
| 2025-06-04 | 6.10 | $6.18 | 158200 |
| 2025-06-03 | 6.10 | $6.18 | 126529 |
| 2025-06-02 | 6.10 | $6.20 | 133211 |
| 2025-05-30 | 6.09 | $6.17 | 125540 |
| 2025-05-29 | 6.08 | $6.11 | 137500 |
| 2025-05-28 | 6.08 | $6.11 | 122527 |
| 2025-05-27 | 6.08 | $6.14 | 85800 |
| 2025-05-23 | 6.07 | $6.10 | 97400 |
| 2025-05-22 | 6.06 | $6.11 | 123600 |
| 2025-05-21 | 6.06 | $6.15 | 144700 |
| 2025-05-20 | 6.04 | $6.20 | 148800 |
| 2025-05-19 | 6.03 | $6.14 | 73000 |
| 2025-05-16 | 6.02 | $6.12 | 293400 |
| 2025-05-15 | 6.00 | $6.04 | 192500 |
| 2025-05-14 | 5.99 | $5.96 | 91500 |
| 2025-05-13 | 5.98 | $5.96 | 181833 |
| 2025-05-12 | 5.97 | $5.96 | 215900 |
| 2025-05-09 | 5.95 | $6.07 | 91843 |
| 2025-05-08 | 5.93 | $6.05 | 93202 |
| 2025-05-07 | 5.91 | $6.11 | 202400 |
| 2025-05-06 | 5.87 | $6.12 | 133222 |
| 2025-05-05 | 5.83 | $6.09 | 92500 |
| 2025-05-02 | 5.81 | $6.08 | 122404 |
| 2025-05-01 | 5.80 | $6.07 | 116334 |
| 2025-04-30 | 5.80 | $6.01 | 226908 |
| 2025-04-29 | 5.80 | $6.04 | 214500 |
| 2025-04-28 | 5.79 | $6.00 | 78234 |
| 2025-04-25 | 5.79 | $5.99 | 90200 |
| 2025-04-24 | 5.79 | $5.97 | 61347 |
| 2025-04-23 | 5.78 | $5.91 | 195200 |
| 2025-04-22 | 5.78 | $5.96 | 123573 |
| 2025-04-21 | 5.78 | $5.81 | 220000 |
| 2025-04-17 | 5.79 | $5.89 | 200045 |
| 2025-04-16 | 5.79 | $5.81 | 315334 |
| 2025-04-15 | 5.80 | $5.77 | 192432 |
| 2025-04-14 | 5.80 | $5.70 | 202128 |
| 2025-04-11 | 5.81 | $5.60 | 125800 |
| 2025-04-10 | 5.83 | $5.56 | 266042 |
| 2025-04-09 | 5.84 | $5.65 | 390590 |
| 2025-04-08 | 5.85 | $5.33 | 614731 |
| 2025-04-07 | 5.87 | $5.42 | 440400 |
| 2025-04-04 | 5.89 | $5.60 | 568230 |
| 2025-04-03 | 5.90 | $5.95 | 278807 |
| 2025-04-02 | 5.90 | $6.00 | 224316 |
| 2025-04-01 | 5.89 | $5.99 | 190123 |
| 2025-03-31 | 5.88 | $5.97 | 249600 |
| 2025-03-28 | 5.88 | $5.92 | 317000 |
| 2025-03-27 | 5.87 | $5.93 | 169800 |
| 2025-03-26 | 5.87 | $5.91 | 154100 |
| 2025-03-25 | 5.86 | $5.89 | 118000 |
| 2025-03-24 | 5.86 | $5.93 | 71100 |
| 2025-03-21 | 5.85 | $5.91 | 125507 |
| 2025-03-20 | 5.85 | $5.92 | 82000 |
| 2025-03-19 | 5.85 | $5.95 | 186648 |
| 2025-03-18 | 5.84 | $5.92 | 171800 |
| 2025-03-17 | 5.84 | $5.91 | 215037 |
| 2025-03-14 | 5.83 | $5.85 | 214200 |
| 2025-03-13 | 5.83 | $5.77 | 199900 |
| 2025-03-12 | 5.84 | $5.83 | 209600 |
| 2025-03-11 | 5.84 | $5.84 | 180000 |
| 2025-03-10 | 5.84 | $5.84 | 330404 |
| 2025-03-07 | 5.85 | $5.84 | 271118 |
| 2025-03-06 | 5.85 | $5.78 | 211100 |
| 2025-03-05 | 5.87 | $5.88 | 134013 |
| 2025-03-04 | 5.87 | $5.83 | 186324 |
| 2025-03-03 | 5.88 | $5.86 | 277700 |
| 2025-02-28 | 5.89 | $5.85 | 308344 |
| 2025-02-27 | 5.90 | $5.80 | 238575 |
| 2025-02-26 | 5.90 | $5.84 | 156433 |
| 2025-02-25 | 5.91 | $5.79 | 166137 |
| 2025-02-24 | 5.92 | $5.83 | 172900 |
| 2025-02-21 | 5.92 | $5.85 | 158700 |
| 2025-02-20 | 5.93 | $5.86 | 101300 |
| 2025-02-19 | 5.94 | $5.86 | 201912 |
| 2025-02-18 | 5.94 | $5.84 | 329524 |
| 2025-02-14 | 5.95 | $5.81 | 394628 |
| 2025-02-13 | 5.95 | $5.86 | 1.5M |
| 2025-02-12 | 5.95 | $5.88 | 277200 |
| 2025-02-11 | 5.94 | $5.87 | 354912 |
| 2025-02-10 | 5.93 | $5.90 | 232405 |
| 2025-02-07 | 5.93 | $5.88 | 335800 |
| 2025-02-06 | 5.93 | $6.00 | 150200 |
| 2025-02-05 | 5.92 | $6.10 | 493860 |
| 2025-02-04 | 5.92 | $5.97 | 427405 |
| 2025-02-03 | 5.92 | $6.00 | 299101 |
| 2025-01-31 | 5.91 | $6.00 | 594000 |
| 2025-01-30 | 5.90 | $5.99 | 232036 |
| 2025-01-29 | 5.90 | $5.95 | 775100 |
| 2025-01-28 | 5.89 | $5.95 | 380434 |
| 2025-01-27 | 5.89 | $5.92 | 503241 |
| 2025-01-24 | 5.89 | $5.98 | 154500 |
| 2025-01-23 | 5.88 | $5.97 | 231529 |
| 2025-01-22 | 5.88 | $5.97 | 413642 |
| 2025-01-21 | 5.87 | $6.02 | 346516 |
| 2025-01-17 | 5.86 | $5.97 | 2.1M |
| 2025-01-16 | 5.85 | $5.88 | 640000 |
| 2025-01-15 | 5.86 | $5.84 | 624200 |
| 2025-01-14 | 5.87 | $5.71 | 504826 |
| 2025-01-13 | 5.88 | $5.67 | 462202 |
| 2025-01-10 | 5.91 | $5.82 | 185525 |
| 2025-01-08 | 5.92 | $5.88 | 140800 |
| 2025-01-07 | 5.94 | $5.90 | 123448 |
| 2025-01-06 | 5.95 | $5.93 | 249100 |
| 2025-01-03 | 5.97 | $5.95 | 152700 |
| 2025-01-02 | 5.98 | $5.90 | 895100 |
| 2024-12-31 | 6.00 | $5.86 | 181500 |
| 2024-12-30 | 6.02 | $5.85 | 242546 |
| 2024-12-27 | 6.03 | $5.87 | 158000 |
| 2024-12-26 | 6.05 | $5.89 | 250419 |
| 2024-12-24 | 6.06 | $5.89 | 108224 |
| 2024-12-23 | 6.07 | $5.86 | 199500 |
| 2024-12-20 | 6.08 | $5.85 | 113637 |
| 2024-12-19 | 6.09 | $5.82 | 174036 |
| 2024-12-18 | 6.10 | $5.80 | 231600 |
| 2024-12-17 | 6.11 | $5.89 | 125800 |
| 2024-12-16 | 6.11 | $5.96 | 247408 |
| 2024-12-13 | 6.11 | $6.03 | 153147 |
| 2024-12-12 | 6.10 | $6.02 | 158200 |
| 2024-12-11 | 6.09 | $6.14 | 277833 |
| 2024-12-10 | 6.08 | $6.15 | 172500 |
| 2024-12-09 | 6.08 | $6.19 | 242600 |
| 2024-12-06 | 6.06 | $6.20 | 280800 |
| 2024-12-05 | 6.05 | $6.24 | 169600 |
| 2024-12-04 | 6.03 | $6.23 | 270600 |
| 2024-12-03 | 6.02 | $6.22 | 399000 |
| 2024-12-02 | 6.00 | $6.21 | 556400 |
| 2024-11-29 | 5.98 | $6.23 | 255700 |
| 2024-11-27 | 5.96 | $6.19 | 227630 |
| 2024-11-26 | 5.95 | $6.16 | 264527 |
| 2024-11-25 | 5.94 | $6.10 | 372833 |
| 2024-11-22 | 5.93 | $6.06 | 168500 |
| 2024-11-21 | 5.92 | $6.03 | 333400 |
| 2024-11-20 | 5.92 | $5.99 | 208400 |
| 2024-11-19 | 5.92 | $5.97 | 212652 |
| 2024-11-18 | 5.93 | $5.93 | 118938 |
| 2024-11-15 | 5.93 | $5.89 | 193300 |
| 2024-11-14 | 5.94 | $5.83 | 281700 |
| 2024-11-13 | 5.96 | $5.86 | 541027 |
| 2024-11-12 | 5.97 | $5.96 | 407028 |
| 2024-11-11 | 5.98 | $6.01 | 219312 |
| 2024-11-08 | 5.98 | $5.98 | 165500 |
| 2024-11-07 | 5.98 | $5.93 | 96941 |
| 2024-11-06 | 5.98 | $5.85 | 367203 |
| 2024-11-05 | 5.99 | $5.92 | 113600 |
| 2024-11-04 | 6.00 | $5.87 | 164700 |
| 2024-11-01 | 6.01 | $5.85 | 134200 |
| 2024-10-31 | 6.02 | $5.90 | 303300 |
| 2024-10-30 | 6.03 | $5.90 | 364700 |
| 2024-10-29 | 6.05 | $5.87 | 521785 |
| 2024-10-28 | 6.06 | $5.96 | 236602 |
| 2024-10-25 | 6.08 | $5.91 | 477800 |
| 2024-10-24 | 6.09 | $5.99 | 419032 |
| 2024-10-23 | 6.10 | $6.05 | 213802 |
| 2024-10-22 | 6.10 | $6.08 | 243100 |
| 2024-10-21 | 6.10 | $6.06 | 236800 |
| 2024-10-18 | 6.11 | $6.07 | 133300 |
| 2024-10-17 | 6.11 | $6.11 | 111700 |
| 2024-10-16 | 6.11 | $6.14 | 96200 |
| 2024-10-15 | 6.11 | $6.05 | 161000 |
| 2024-10-14 | 6.12 | $6.02 | 152800 |
| 2024-10-11 | 6.12 | $6.02 | 153946 |
| 2024-10-10 | 6.12 | $6.02 | 111500 |
| 2024-10-09 | 6.12 | $6.03 | 101600 |
| 2024-10-08 | 6.12 | $6.03 | 264300 |
| 2024-10-07 | 6.12 | $6.04 | 170808 |
| 2024-10-04 | 6.12 | $6.16 | 142413 |
| 2024-10-03 | 6.11 | $6.16 | 85100 |
| 2024-10-02 | 6.10 | $6.20 | 89115 |
| 2024-10-01 | 6.09 | $6.17 | 184600 |
| 2024-09-30 | 6.07 | $6.20 | 115300 |
| 2024-09-27 | 6.06 | $6.15 | 253936 |
| 2024-09-26 | 6.05 | $6.14 | 266900 |
| 2024-09-25 | 6.03 | $6.14 | 125208 |
| 2024-09-24 | 6.02 | $6.13 | 146000 |
| 2024-09-23 | 6.01 | $6.13 | 143644 |
| 2024-09-20 | 5.99 | $6.13 | 324116 |
| 2024-09-19 | 5.97 | $6.18 | 271413 |
| 2024-09-18 | 5.95 | $6.15 | 354940 |
| 2024-09-17 | 5.93 | $6.12 | 323829 |
| 2024-09-16 | 5.92 | $6.06 | 183424 |
| 2024-09-13 | 5.90 | $6.02 | 264700 |
| 2024-09-12 | 5.89 | $6.04 | 247000 |
| 2024-09-11 | 5.87 | $6.01 | 250400 |
| 2024-09-10 | 5.86 | $6.05 | 297700 |
| 2024-09-09 | 5.84 | $6.00 | 226500 |
| 2024-09-06 | 5.82 | $5.98 | 232542 |
| 2024-09-05 | 5.81 | $5.97 | 252800 |
| 2024-09-04 | 5.80 | $5.95 | 468600 |
| 2024-09-03 | 5.79 | $5.88 | 278900 |
| 2024-08-30 | 5.78 | $5.93 | 289923 |
| 2024-08-29 | 5.78 | $5.91 | 341520 |
| 2024-08-28 | 5.77 | $5.86 | 247400 |
| 2024-08-27 | 5.77 | $5.87 | 155200 |
| 2024-08-26 | 5.77 | $5.87 | 286200 |
| 2024-08-23 | 5.76 | $5.83 | 224100 |
| 2024-08-22 | 5.75 | $5.78 | 302444 |
| 2024-08-21 | 5.74 | $5.77 | 169300 |
| 2024-08-20 | 5.73 | $5.75 | 264200 |
| 2024-08-19 | 5.73 | $5.79 | 173627 |
| 2024-08-16 | 5.73 | $5.74 | 107538 |
| 2024-08-15 | 5.73 | $5.75 | 166200 |
| 2024-08-14 | 5.72 | $5.74 | 107235 |
| 2024-08-13 | 5.72 | $5.73 | 131519 |
| 2024-08-12 | 5.71 | $5.67 | 208000 |
| 2024-08-09 | 5.71 | $5.71 | 266444 |
| 2024-08-08 | 5.70 | $5.77 | 231237 |
| 2024-08-07 | 5.69 | $5.73 | 211615 |
| 2024-08-06 | 5.68 | $5.73 | 181010 |
| 2024-08-05 | 5.66 | $5.69 | 146511 |
| 2024-08-02 | 5.65 | $5.81 | 216000 |
| 2024-08-01 | 5.64 | $5.82 | 128330 |
| 2024-07-31 | 5.62 | $5.87 | 293000 |
| 2024-07-30 | 5.59 | $5.77 | 193920 |
| 2024-07-29 | 5.58 | $5.70 | 67400 |
| 2024-07-26 | 5.56 | $5.67 | 86000 |
| 2024-07-25 | 5.55 | $5.63 | 115600 |
| 2024-07-24 | 5.54 | $5.62 | 222700 |
| 2024-07-23 | 5.53 | $5.64 | 158327 |
| 2024-07-22 | 5.52 | $5.72 | 116412 |
| 2024-07-19 | 5.50 | $5.74 | 2.2M |
| 2024-07-18 | 5.48 | $5.64 | 384013 |
| 2024-07-17 | 5.46 | $5.64 | 403700 |
| 2024-07-16 | 5.45 | $5.66 | 453621 |
| 2024-07-15 | 5.43 | $5.64 | 699122 |
| 2024-07-12 | 5.42 | $5.57 | 200023 |
| 2024-07-11 | 5.41 | $5.54 | 498190 |
| 2024-07-10 | 5.41 | $5.47 | 110337 |
| 2024-07-09 | 5.41 | $5.45 | 121244 |
| 2024-07-08 | 5.41 | $5.49 | 99000 |
| 2024-07-05 | 5.41 | $5.47 | 111300 |
| 2024-07-03 | 5.42 | $5.43 | 271824 |
| 2024-07-02 | 5.42 | $5.40 | 96952 |
| 2024-07-01 | 5.42 | $5.38 | 291200 |
| 2024-06-28 | 5.42 | $5.46 | 188300 |
| 2024-06-27 | 5.42 | $5.42 | 129600 |
| 2024-06-26 | 5.41 | $5.42 | 99900 |
| 2024-06-25 | 5.41 | $5.41 | 214600 |
| 2024-06-24 | 5.41 | $5.44 | 103654 |
| 2024-06-21 | 5.41 | $5.34 | 147700 |
| 2024-06-20 | 5.41 | $5.31 | 163200 |
| 2024-06-18 | 5.42 | $5.33 | 98244 |
| 2024-06-17 | 5.43 | $5.33 | 101040 |
| 2024-06-14 | 5.43 | $5.32 | 217300 |
| 2024-06-13 | 5.44 | $5.42 | 126611 |
| 2024-06-12 | 5.44 | $5.45 | 109135 |
| 2024-06-11 | 5.44 | $5.40 | 142200 |
| 2024-06-10 | 5.44 | $5.48 | 210900 |
| 2024-06-07 | 5.44 | $5.52 | 211620 |
| 2024-06-06 | 5.43 | $5.51 | 93900 |
| 2024-06-05 | 5.43 | $5.53 | 232344 |
| 2024-06-04 | 5.43 | $5.49 | 427130 |
| 2024-06-03 | 5.42 | $5.44 | 135531 |
| 2024-05-31 | 5.42 | $5.45 | 220500 |
| 2024-05-30 | 5.41 | $5.34 | 287133 |
| 2024-05-29 | 5.42 | $5.27 | 207300 |
| 2024-05-28 | 5.42 | $5.35 | 173442 |
| 2024-05-24 | 5.43 | $5.40 | 220636 |
| 2024-05-23 | 5.42 | $5.43 | 176006 |
| 2024-05-22 | 5.42 | $5.46 | 214847 |
| 2024-05-21 | 5.42 | $5.48 | 193000 |
| 2024-05-20 | 5.41 | $5.46 | 220500 |
| 2024-05-17 | 5.41 | $5.48 | 148700 |
| 2024-05-16 | 5.40 | $5.46 | 179005 |
| 2024-05-15 | 5.39 | $5.44 | 137900 |
| 2024-05-14 | 5.38 | $5.40 | 152232 |
| 2024-05-13 | 5.38 | $5.41 | 257600 |
| 2024-05-10 | 5.37 | $5.44 | 435122 |
| 2024-05-09 | 5.37 | $5.45 | 896049 |
| 2024-05-08 | 5.37 | $5.41 | 1.1M |
| 2024-05-07 | 5.37 | $5.45 | 247024 |
| 2024-05-06 | 5.37 | $5.42 | 169200 |
| 2024-05-03 | 5.37 | $5.35 | 376034 |
| 2024-05-02 | 5.38 | $5.38 | 251642 |
| 2024-05-01 | 5.39 | $5.42 | 486901 |
| 2024-04-30 | 5.39 | $5.37 | 865300 |
| 2024-04-29 | 5.40 | $5.39 | 1.5M |
| 2024-04-26 | 5.40 | $5.39 | 548100 |
| 2024-04-25 | 5.41 | $5.38 | 471200 |
| 2024-04-24 | 5.42 | $5.38 | 407000 |
| 2024-04-23 | 5.42 | $5.38 | 228616 |
| 2024-04-22 | 5.43 | $5.33 | 254700 |
| 2024-04-19 | 5.44 | $5.32 | 317614 |
| 2024-04-18 | 5.45 | $5.29 | 257103 |
| 2024-04-17 | 5.46 | $5.30 | 324033 |
| 2024-04-16 | 5.46 | $5.25 | 302609 |
| 2024-04-15 | 5.47 | $5.33 | 278935 |
| 2024-04-12 | 5.47 | $5.36 | 189071 |
| 2024-04-11 | 5.47 | $5.42 | 242600 |
| 2024-04-10 | 5.48 | $5.43 | 312319 |
| 2024-04-09 | 5.48 | $5.50 | 330001 |
| 2024-04-08 | 5.48 | $5.48 | 260724 |
| 2024-04-05 | 5.47 | $5.53 | 224900 |
| 2024-04-04 | 5.46 | $5.50 | 200331 |
| 2024-04-03 | 5.46 | $5.52 | 391107 |
| 2024-04-02 | 5.44 | $5.48 | 311711 |
| 2024-04-01 | 5.43 | $5.52 | 421746 |
| 2024-03-28 | 5.42 | $5.57 | 273613 |
| 2024-03-27 | 5.41 | $5.50 | 304800 |
| 2024-03-26 | 5.40 | $5.46 | 415806 |
| 2024-03-25 | 5.38 | $5.46 | 356719 |
| 2024-03-22 | 5.37 | $5.49 | 180741 |
| 2024-03-21 | 5.36 | $5.51 | 142509 |
| 2024-03-20 | 5.35 | $5.50 | 203812 |
| 2024-03-19 | 5.33 | $5.39 | 185200 |
| 2024-03-18 | 5.33 | $5.40 | 390445 |
| 2024-03-15 | 5.32 | $5.43 | 296113 |
| 2024-03-14 | 5.31 | $5.36 | 330500 |
| 2024-03-13 | 5.30 | $5.49 | 261554 |
| 2024-03-12 | 5.28 | $5.51 | 149800 |
| 2024-03-11 | 5.27 | $5.49 | 465821 |
| 2024-03-08 | 5.25 | $5.32 | 479028 |
| 2024-03-07 | 5.25 | $5.36 | 190819 |
| 2024-03-06 | 5.25 | $5.34 | 127238 |
| 2024-03-05 | 5.24 | $5.28 | 289438 |
| 2024-03-04 | 5.24 | $5.31 | 182202 |
| 2024-03-01 | 5.24 | $5.29 | 199512 |
| 2024-02-29 | 5.24 | $5.29 | 272044 |
| 2024-02-28 | 5.25 | $5.23 | 181600 |
| 2024-02-27 | 5.25 | $5.23 | 189400 |
| 2024-02-26 | 5.25 | $5.21 | 131600 |
| 2024-02-23 | 5.25 | $5.26 | 257102 |
| 2024-02-22 | 5.25 | $5.25 | 159335 |
| 2024-02-21 | 5.25 | $5.24 | 198524 |
| 2024-02-20 | 5.25 | $5.24 | 92703 |
| 2024-02-16 | 5.25 | $5.21 | 152900 |
| 2024-02-15 | 5.26 | $5.21 | 175238 |
| 2024-02-14 | 5.26 | $5.15 | 147739 |
| 2024-02-13 | 5.27 | $5.15 | 173600 |
| 2024-02-12 | 5.28 | $5.25 | 203662 |
| 2024-02-09 | 5.29 | $5.23 | 129700 |
| 2024-02-08 | 5.31 | $5.28 | 200300 |
| 2024-02-07 | 5.33 | $5.30 | 176500 |
| 2024-02-06 | 5.34 | $5.25 | 161000 |
| 2024-02-05 | 5.36 | $5.23 | 228210 |
| 2024-02-02 | 5.37 | $5.31 | 266141 |
| 2024-02-01 | 5.38 | $5.37 | 168300 |
| 2024-01-31 | 5.39 | $5.32 | 431202 |
| 2024-01-30 | 5.40 | $5.33 | 250700 |
| 2024-01-29 | 5.41 | $5.30 | 344900 |
| 2024-01-26 | 5.42 | $5.21 | 207400 |
| 2024-01-25 | 5.44 | $5.20 | 326711 |
| 2024-01-24 | 5.45 | $5.21 | 263800 |
| 2024-01-23 | 5.46 | $5.24 | 197336 |
| 2024-01-22 | 5.47 | $5.29 | 140535 |
| 2024-01-19 | 5.48 | $5.28 | 163000 |
| 2024-01-18 | 5.49 | $5.31 | 101951 |
| 2024-01-17 | 5.50 | $5.34 | 128900 |
| 2024-01-16 | 5.51 | $5.38 | 225600 |
| 2024-01-12 | 5.51 | $5.49 | 166092 |
| 2024-01-11 | 5.51 | $5.52 | 123800 |
| 2024-01-10 | 5.51 | $5.62 | 125607 |
| 2024-01-09 | 5.50 | $5.58 | 128800 |
| 2024-01-08 | 5.49 | $5.60 | 176100 |
| 2024-01-05 | 5.48 | $5.55 | 136000 |
| 2024-01-04 | 5.48 | $5.54 | 126200 |
| 2024-01-03 | 5.47 | $5.51 | 195500 |
| 2024-01-02 | 5.47 | $5.51 | 160837 |
| 2023-12-29 | 5.46 | $5.51 | 307442 |
| 2023-12-28 | 5.46 | $5.51 | 437822 |
| 2023-12-27 | 5.45 | $5.52 | 422346 |
| 2023-12-26 | 5.44 | $5.51 | 226642 |
| 2023-12-22 | 5.43 | $5.46 | 213415 |
| 2023-12-21 | 5.42 | $5.43 | 311558 |
| 2023-12-20 | 5.41 | $5.40 | 428600 |
| 2023-12-19 | 5.40 | $5.46 | 373911 |
| 2023-12-18 | 5.39 | $5.47 | 580717 |
| 2023-12-15 | 5.37 | $5.53 | 504900 |
| 2023-12-14 | 5.35 | $5.55 | 475515 |
| 2023-12-13 | 5.33 | $5.51 | 178142 |
| 2023-12-12 | 5.31 | $5.37 | 158400 |
| 2023-12-11 | 5.28 | $5.41 | 174000 |
| 2023-12-08 | 5.26 | $5.43 | 219120 |
| 2023-12-07 | 5.24 | $5.46 | 176100 |
| 2023-12-06 | 5.22 | $5.45 | 239900 |
| 2023-12-05 | 5.20 | $5.40 | 224200 |
| 2023-12-04 | 5.18 | $5.42 | 138438 |
| 2023-12-01 | 5.17 | $5.44 | 263556 |
| 2023-11-30 | 5.14 | $5.38 | 111001 |
| 2023-11-29 | 5.11 | $5.35 | 150783 |
| 2023-11-28 | 5.09 | $5.33 | 198400 |
| 2023-11-27 | 5.06 | $5.30 | 210501 |
| 2023-11-24 | 5.02 | $5.29 | 109717 |
| 2023-11-22 | 4.99 | $5.24 | 139045 |
| 2023-11-21 | 4.96 | $5.21 | 131800 |
| 2023-11-20 | 4.94 | $5.20 | 180719 |
| 2023-11-17 | 4.92 | $5.17 | 115102 |
| 2023-11-16 | 4.89 | $5.12 | 557600 |
| 2023-11-15 | 4.88 | $5.11 | 236716 |
| 2023-11-14 | 4.86 | $5.04 | 289500 |
| 2023-11-13 | 4.85 | $4.91 | 573200 |
| 2023-11-10 | 4.85 | $4.96 | 168935 |
| 2023-11-09 | 4.84 | $5.00 | 250253 |
| 2023-11-08 | 4.83 | $5.03 | 181300 |
| 2023-11-07 | 4.82 | $5.06 | 180300 |
| 2023-11-06 | 4.80 | $5.10 | 227300 |
| 2023-11-03 | 4.79 | $5.08 | 328545 |
| 2023-11-02 | 4.77 | $4.97 | 1.2M |
| 2023-11-01 | 4.75 | $4.82 | 459000 |
| 2023-10-31 | 4.74 | $4.76 | 732341 |
| 2023-10-30 | 4.73 | $4.74 | 430700 |
| 2023-10-27 | 4.73 | $4.65 | 356900 |
| 2023-10-26 | 4.74 | $4.67 | 552213 |
| 2023-10-25 | 4.74 | $4.67 | 882943 |
| 2023-10-24 | 4.75 | $4.76 | 426206 |
| 2023-10-23 | 4.76 | $4.71 | 307313 |
| 2023-10-20 | 4.78 | $4.72 | 365240 |
| 2023-10-19 | 4.79 | $4.78 | 225000 |
| 2023-10-18 | 4.81 | $4.82 | 449242 |
| 2023-10-17 | 4.83 | $4.85 | 295400 |
| 2023-10-16 | 4.84 | $4.88 | 367232 |
| 2023-10-13 | 4.86 | $4.79 | 311139 |
| 2023-10-12 | 4.88 | $4.77 | 437247 |
| 2023-10-11 | 4.90 | $4.80 | 551000 |
| 2023-10-10 | 4.91 | $4.75 | 930200 |
| 2023-10-09 | 4.93 | $4.71 | 483000 |
| 2023-10-06 | 4.95 | $4.69 | 351000 |
| 2023-10-05 | 4.98 | $4.58 | 295300 |
| 2023-10-04 | 5.01 | $4.61 | 233236 |
| 2023-10-03 | 5.04 | $4.64 | 506800 |
| 2023-10-02 | 5.08 | $4.70 | 1.1M |
| 2023-09-29 | 5.11 | $4.80 | 395900 |
| 2023-09-28 | 5.15 | $4.79 | 454246 |
| 2023-09-27 | 5.19 | $4.86 | 587220 |
| 2023-09-26 | 5.23 | $4.95 | 347800 |
| 2023-09-25 | 5.27 | $5.04 | 157022 |
| 2023-09-22 | 5.30 | $5.08 | 366000 |
| 2023-09-21 | 5.33 | $5.08 | 311542 |
| 2023-09-20 | 5.36 | $5.18 | 468900 |
| 2023-09-19 | 5.38 | $5.18 | 579500 |
| 2023-09-18 | 5.41 | $5.17 | 177848 |
| 2023-09-15 | 5.43 | $5.17 | 153135 |
| 2023-09-14 | 5.46 | $5.16 | 226443 |
| 2023-09-13 | 5.49 | $5.11 | 776600 |
| 2023-09-12 | 5.52 | $5.09 | 810423 |
| 2023-09-11 | 5.56 | $5.20 | 302500 |
| 2023-09-08 | 5.60 | $5.17 | 505612 |
| 2023-09-07 | 5.64 | $5.26 | 239811 |
| 2023-09-06 | 5.68 | $5.25 | 377336 |
| 2023-09-05 | 5.72 | $5.32 | 650300 |
| 2023-09-01 | 5.76 | $5.31 | 2.1M |
| 2023-08-31 | 5.80 | $5.62 | 283129 |
| 2023-08-30 | 5.82 | $5.66 | 258200 |
| 2023-08-29 | 5.85 | $5.66 | 262306 |
| 2023-08-28 | 5.87 | $5.63 | 283019 |
| 2023-08-25 | 5.90 | $5.68 | 193839 |
| 2023-08-24 | 5.93 | $5.67 | 432400 |
| 2023-08-23 | 5.95 | $5.69 | 178400 |
| 2023-08-22 | 5.98 | $5.65 | 221938 |
| 2023-08-21 | 6.01 | $5.68 | 200627 |
| 2023-08-18 | 6.03 | $5.66 | 311319 |
| 2023-08-17 | 6.06 | $5.70 | 186431 |
| 2023-08-16 | 6.08 | $5.71 | 280525 |
| 2023-08-15 | 6.10 | $5.80 | 375526 |
| 2023-08-14 | 6.11 | $5.92 | 285841 |
| 2023-08-11 | 6.12 | $5.99 | 182830 |
| 2023-08-10 | 6.12 | $5.96 | 436800 |
| 2023-08-09 | 6.13 | $6.06 | 460031 |
| 2023-08-08 | 6.13 | $6.06 | 376500 |
| 2023-08-07 | 6.13 | $6.08 | 753432 |
| 2023-08-04 | 6.13 | $6.09 | 467841 |
| 2023-08-03 | 6.14 | $6.09 | 389324 |
| 2023-08-02 | 6.14 | $6.13 | 238945 |
| 2023-08-01 | 6.14 | $6.19 | 248591 |
| 2023-07-31 | 6.13 | $6.23 | 304600 |
| 2023-07-28 | 6.12 | $6.19 | 156242 |
| 2023-07-27 | 6.12 | $6.15 | 255525 |
| 2023-07-26 | 6.11 | $6.26 | 378141 |
| 2023-07-25 | 6.10 | $6.18 | 228949 |
| 2023-07-24 | 6.10 | $6.18 | 149047 |
| 2023-07-21 | 6.09 | $6.13 | 151640 |
| 2023-07-20 | 6.09 | $6.11 | 129919 |
| 2023-07-19 | 6.09 | $6.10 | 255200 |
| 2023-07-18 | 6.09 | $6.09 | 254960 |
| 2023-07-17 | 6.09 | $6.09 | 203648 |
| 2023-07-14 | 6.09 | $6.10 | 142533 |
| 2023-07-13 | 6.09 | $6.12 | 209200 |
| 2023-07-12 | 6.09 | $6.06 | 347147 |
| 2023-07-11 | 6.09 | $6.11 | 306600 |
| 2023-07-10 | 6.10 | $6.09 | 226802 |
| 2023-07-07 | 6.10 | $6.11 | 210400 |
| 2023-07-06 | 6.10 | $6.10 | 200300 |
| 2023-07-05 | 6.11 | $6.15 | 231100 |
| 2023-07-03 | 6.11 | $6.09 | 107600 |
| 2023-06-30 | 6.12 | $6.08 | 175528 |
| 2023-06-29 | 6.12 | $6.05 | 253266 |
| 2023-06-28 | 6.12 | $6.06 | 133500 |
| 2023-06-27 | 6.12 | $6.07 | 185700 |
| 2023-06-26 | 6.12 | $6.08 | 372210 |
| 2023-06-23 | 6.11 | $6.05 | 231903 |
| 2023-06-22 | 6.12 | $6.09 | 181020 |
| 2023-06-21 | 6.12 | $6.10 | 133800 |
| 2023-06-20 | 6.11 | $6.10 | 187021 |
| 2023-06-16 | 6.11 | $6.14 | 172100 |
| 2023-06-15 | 6.11 | $6.14 | 137200 |
| 2023-06-14 | 6.10 | $6.09 | 280811 |
| 2023-06-13 | 6.10 | $6.09 | 313400 |
| 2023-06-12 | 6.10 | $6.09 | 321534 |
| 2023-06-09 | 6.10 | $6.14 | 161333 |
| 2023-06-08 | 6.10 | $6.21 | 371745 |
| 2023-06-07 | 6.11 | $6.17 | 412300 |
| 2023-06-06 | 6.11 | $6.19 | 285832 |
| 2023-06-05 | 6.12 | $6.17 | 415659 |
| 2023-06-02 | 6.14 | $6.29 | 443100 |
| 2023-06-01 | 6.14 | $6.13 | 276219 |
| 2023-05-31 | 6.14 | $6.05 | 249106 |
| 2023-05-30 | 6.16 | $6.02 | 198500 |
| 2023-05-26 | 6.18 | $6.03 | 161712 |
| 2023-05-25 | 6.21 | $6.00 | 349825 |
| 2023-05-24 | 6.23 | $6.09 | 398700 |
| 2023-05-23 | 6.24 | $6.07 | 269423 |
| 2023-05-22 | 6.26 | $6.05 | 217415 |
| 2023-05-19 | 6.28 | $6.05 | 98440 |
| 2023-05-18 | 6.30 | $6.05 | 181808 |
| 2023-05-17 | 6.31 | $6.04 | 247600 |
| 2023-05-16 | 6.33 | $6.03 | 252748 |
| 2023-05-15 | 6.35 | $6.12 | 169200 |
| 2023-05-12 | 6.37 | $6.13 | 211100 |
| 2023-05-11 | 6.38 | $6.19 | 177716 |
| 2023-05-10 | 6.39 | $6.24 | 212700 |
| 2023-05-09 | 6.41 | $6.32 | 292400 |
| 2023-05-08 | 6.42 | $6.39 | 181900 |
| 2023-05-05 | 6.42 | $6.41 | 158500 |
| 2023-05-04 | 6.43 | $6.32 | 212300 |
| 2023-05-03 | 6.43 | $6.28 | 366600 |
| 2023-05-02 | 6.44 | $6.37 | 255630 |
| 2023-05-01 | 6.44 | $6.48 | 179537 |
| 2023-04-28 | 6.44 | $6.48 | 385800 |
| 2023-04-27 | 6.43 | $6.48 | 309221 |
| 2023-04-26 | 6.41 | $6.37 | 178606 |
| 2023-04-25 | 6.40 | $6.41 | 217307 |
| 2023-04-24 | 6.39 | $6.44 | 96438 |
| 2023-04-21 | 6.38 | $6.39 | 93100 |
| 2023-04-20 | 6.36 | $6.37 | 142934 |
| 2023-04-19 | 6.35 | $6.42 | 95920 |
| 2023-04-18 | 6.34 | $6.41 | 117306 |
| 2023-04-17 | 6.32 | $6.41 | 135700 |
| 2023-04-14 | 6.31 | $6.40 | 170643 |
| 2023-04-13 | 6.30 | $6.48 | 148025 |
| 2023-04-12 | 6.28 | $6.48 | 179844 |
| 2023-04-11 | 6.26 | $6.55 | 255144 |
| 2023-04-10 | 6.24 | $6.53 | 198424 |
| 2023-04-06 | 6.23 | $6.45 | 120400 |
| 2023-04-05 | 6.22 | $6.41 | 246528 |
| 2023-04-04 | 6.22 | $6.39 | 286500 |
| 2023-04-03 | 6.23 | $6.36 | 355400 |
| 2023-03-31 | 6.24 | $6.48 | 333176 |
| 2023-03-30 | 6.24 | $6.30 | 86628 |
| 2023-03-29 | 6.24 | $6.22 | 251800 |
| 2023-03-28 | 6.25 | $6.16 | 162500 |
| 2023-03-27 | 6.27 | $6.18 | 211900 |
| 2023-03-24 | 6.29 | $6.15 | 186700 |
| 2023-03-23 | 6.31 | $6.09 | 222942 |
| 2023-03-22 | 6.33 | $6.08 | 135519 |
| 2023-03-21 | 6.35 | $6.17 | 192700 |
| 2023-03-20 | 6.37 | $6.10 | 234018 |
| 2023-03-17 | 6.40 | $6.12 | 146339 |
| 2023-03-16 | 6.44 | $6.22 | 213407 |
| 2023-03-15 | 6.46 | $6.13 | 320700 |
| 2023-03-14 | 6.50 | $6.20 | 150800 |
| 2023-03-13 | 6.52 | $6.12 | 281100 |
| 2023-03-10 | 6.56 | $6.18 | 413400 |
| 2023-03-09 | 6.59 | $6.40 | 488139 |
| 2023-03-08 | 6.61 | $6.44 | 197406 |
| 2023-03-07 | 6.64 | $6.45 | 274530 |
| 2023-03-06 | 6.66 | $6.54 | 312500 |
| 2023-03-03 | 6.68 | $6.48 | 407800 |
| 2023-03-02 | 6.70 | $6.42 | 260104 |
| 2023-03-01 | 6.73 | $6.42 | 179400 |
| 2023-02-28 | 6.75 | $6.49 | 155000 |
| 2023-02-27 | 6.77 | $6.52 | 277200 |
| 2023-02-24 | 6.79 | $6.55 | 174229 |
| 2023-02-23 | 6.80 | $6.55 | 148600 |
| 2023-02-22 | 6.81 | $6.51 | 293038 |
| 2023-02-21 | 6.83 | $6.58 | 189100 |
| 2023-02-17 | 6.85 | $6.77 | 112408 |
| 2023-02-16 | 6.85 | $6.74 | 82900 |
| 2023-02-15 | 6.85 | $6.76 | 101632 |
| 2023-02-14 | 6.85 | $6.78 | 93100 |
| 2023-02-13 | 6.86 | $6.78 | 168900 |
| 2023-02-10 | 6.87 | $6.75 | 221109 |
| 2023-02-09 | 6.88 | $6.81 | 349200 |
| 2023-02-08 | 6.88 | $6.86 | 463937 |
| 2023-02-07 | 6.88 | $6.94 | 224633 |
| 2023-02-06 | 6.87 | $6.91 | 208344 |
| 2023-02-03 | 6.86 | $6.95 | 287434 |
| 2023-02-02 | 6.84 | $6.99 | 217213 |
| 2023-02-01 | 6.83 | $6.93 | 287100 |
| 2023-01-31 | 6.81 | $6.90 | 168920 |
| 2023-01-30 | 6.79 | $6.80 | 107400 |
| 2023-01-27 | 6.78 | $6.85 | 253611 |
| 2023-01-26 | 6.77 | $6.85 | 126126 |
| 2023-01-25 | 6.75 | $6.83 | 171519 |
| 2023-01-24 | 6.74 | $6.85 | 135229 |
| 2023-01-23 | 6.72 | $6.85 | 128600 |
| 2023-01-20 | 6.71 | $6.84 | 107600 |
| 2023-01-19 | 6.70 | $6.75 | 149411 |
| 2023-01-18 | 6.69 | $6.85 | 261900 |
| 2023-01-17 | 6.68 | $6.87 | 162034 |
| 2023-01-13 | 6.67 | $6.93 | 111400 |
| 2023-01-12 | 6.67 | $6.95 | 189139 |
| 2023-01-11 | 6.66 | $6.93 | 269064 |
| 2023-01-10 | 6.65 | $6.81 | 181149 |
| 2023-01-09 | 6.65 | $6.76 | 181834 |
| 2023-01-06 | 6.65 | $6.70 | 167405 |
| 2023-01-05 | 6.66 | $6.55 | 158200 |
| 2023-01-04 | 6.68 | $6.70 | 243246 |
| 2023-01-03 | 6.68 | $6.65 | 222600 |
| 2022-12-30 | 6.70 | $6.55 | 257600 |
| 2022-12-29 | 6.72 | $6.56 | 267300 |
| 2022-12-28 | 6.74 | $6.52 | 225100 |
| 2022-12-27 | 6.75 | $6.57 | 282600 |
| 2022-12-23 | 6.77 | $6.58 | 92300 |
| 2022-12-22 | 6.78 | $6.55 | 117500 |
| 2022-12-21 | 6.79 | $6.63 | 141939 |
| 2022-12-20 | 6.80 | $6.60 | 240118 |
| 2022-12-19 | 6.80 | $6.57 | 229218 |
| 2022-12-16 | 6.80 | $6.64 | 188100 |
| 2022-12-15 | 6.80 | $6.69 | 247200 |
| 2022-12-14 | 6.79 | $6.80 | 197200 |
| 2022-12-13 | 6.78 | $6.85 | 233300 |
| 2022-12-12 | 6.77 | $6.77 | 202700 |
| 2022-12-09 | 6.76 | $6.69 | 177300 |
| 2022-12-08 | 6.75 | $6.89 | 193100 |
| 2022-12-07 | 6.73 | $6.86 | 118600 |
| 2022-12-06 | 6.71 | $6.85 | 221534 |
| 2022-12-05 | 6.68 | $6.85 | 191700 |
| 2022-12-02 | 6.66 | $6.97 | 101512 |
| 2022-12-01 | 6.63 | $6.98 | 159900 |
| 2022-11-30 | 6.60 | $6.95 | 185600 |
| 2022-11-29 | 6.58 | $6.80 | 125648 |
| 2022-11-28 | 6.56 | $6.79 | 109631 |
| 2022-11-25 | 6.54 | $6.84 | 94300 |
| 2022-11-23 | 6.52 | $6.83 | 138518 |
| 2022-11-22 | 6.49 | $6.75 | 236106 |
| 2022-11-21 | 6.47 | $6.64 | 228111 |
| 2022-11-18 | 6.44 | $6.63 | 102013 |
| 2022-11-17 | 6.42 | $6.55 | 132933 |
| 2022-11-16 | 6.39 | $6.59 | 95200 |
| 2022-11-15 | 6.37 | $6.58 | 156718 |
| 2022-11-14 | 6.35 | $6.52 | 130743 |
| 2022-11-11 | 6.32 | $6.61 | 163931 |
| 2022-11-10 | 6.29 | $6.53 | 407662 |
| 2022-11-09 | 6.26 | $6.40 | 187707 |
| 2022-11-08 | 6.24 | $6.47 | 164800 |
| 2022-11-07 | 6.23 | $6.40 | 225617 |
| 2022-11-04 | 6.22 | $6.42 | 91024 |
| 2022-11-03 | 6.21 | $6.36 | 130115 |
| 2022-11-02 | 6.21 | $6.38 | 138526 |
| 2022-11-01 | 6.22 | $6.48 | 168435 |
| 2022-10-31 | 6.22 | $6.44 | 137400 |
| 2022-10-28 | 6.22 | $6.45 | 138226 |
| 2022-10-27 | 6.21 | $6.32 | 93000 |
| 2022-10-26 | 6.21 | $6.30 | 383603 |
| 2022-10-25 | 6.22 | $6.24 | 161764 |
| 2022-10-24 | 6.23 | $6.17 | 199800 |
| 2022-10-21 | 6.24 | $6.11 | 121919 |
| 2022-10-20 | 6.26 | $6.02 | 251929 |
| 2022-10-19 | 6.31 | $6.13 | 111868 |
| 2022-10-18 | 6.35 | $6.18 | 312200 |
| 2022-10-17 | 6.39 | $6.07 | 141100 |
| 2022-10-14 | 6.45 | $5.93 | 212514 |
| 2022-10-13 | 6.51 | $6.00 | 380627 |
| 2022-10-12 | 6.57 | $5.97 | 334223 |
| 2022-10-11 | 6.65 | $6.20 | 270308 |
| 2022-10-10 | 6.70 | $6.26 | 388932 |
| 2022-10-07 | 6.76 | $6.17 | 275200 |
| 2022-10-06 | 6.83 | $6.38 | 210545 |
| 2022-10-05 | 6.90 | $6.48 | 226732 |
| 2022-10-04 | 6.96 | $6.64 | 265647 |
| 2022-10-03 | 7.00 | $6.43 | 216018 |
| 2022-09-30 | 7.06 | $6.23 | 292727 |
| 2022-09-29 | 7.13 | $6.28 | 224304 |
| 2022-09-28 | 7.20 | $6.54 | 289029 |
| 2022-09-27 | 7.26 | $6.33 | 375938 |
| 2022-09-26 | 7.33 | $6.42 | 348600 |
| 2022-09-23 | 7.41 | $6.63 | 790150 |
| 2022-09-22 | 7.47 | $6.83 | 1.4M |
| 2022-09-21 | 7.52 | $7.01 | 236044 |
| 2022-09-20 | 7.57 | $7.02 | 332420 |
| 2022-09-19 | 7.62 | $7.15 | 383200 |
| 2022-09-16 | 7.67 | $7.16 | 325000 |
| 2022-09-15 | 7.71 | $7.34 | 410300 |
| 2022-09-14 | 7.75 | $7.42 | 496724 |
| 2022-09-13 | 7.78 | $7.33 | 510121 |
| 2022-09-12 | 7.82 | $7.38 | 344100 |
| 2022-09-09 | 7.85 | $7.63 | 167423 |
| 2022-09-08 | 7.87 | $7.67 | 142642 |
| 2022-09-07 | 7.89 | $7.66 | 83846 |
| 2022-09-06 | 7.91 | $7.55 | 149500 |
| 2022-09-02 | 7.94 | $7.63 | 71500 |
| 2022-09-01 | 8.01 | $7.61 | 114500 |
| 2022-08-31 | 8.08 | $7.62 | 108900 |
| 2022-08-30 | 8.15 | $7.74 | 147400 |
| 2022-08-29 | 8.20 | $7.83 | 128400 |
| 2022-08-26 | 8.24 | $7.90 | 107000 |
| 2022-08-25 | 8.28 | $7.91 | 98000 |
| 2022-08-24 | 8.31 | $7.90 | 82124 |
| 2022-08-23 | 8.34 | $7.93 | 127231 |
| 2022-08-22 | 8.36 | $7.94 | 187903 |
| 2022-08-19 | 8.38 | $8.15 | 169519 |
| 2022-08-18 | 8.39 | $8.07 | 132745 |
| 2022-08-17 | 8.40 | $8.07 | 104147 |
| 2022-08-16 | 8.41 | $8.11 | 153420 |
| 2022-08-15 | 8.41 | $8.05 | 194210 |
| 2022-08-12 | 8.42 | $7.93 | 322612 |
| 2022-08-11 | 8.42 | $8.04 | 126500 |
| 2022-08-10 | 8.41 | $8.09 | 209940 |
| 2022-08-09 | 8.41 | $8.10 | 373800 |
| 2022-08-08 | 8.40 | $8.15 | 691219 |
| 2022-08-05 | 8.40 | $9.00 | 223900 |
| 2022-08-04 | 8.36 | $9.15 | 413165 |
| 2022-08-03 | 8.32 | $8.92 | 140510 |
| 2022-08-02 | 8.30 | $8.72 | 519500 |
| 2022-08-01 | 8.27 | $8.72 | 210900 |
| 2022-07-29 | 8.24 | $8.71 | 787844 |
| 2022-07-28 | 8.21 | $8.47 | 65900 |
| 2022-07-27 | 8.19 | $8.39 | 63039 |
| 2022-07-26 | 8.17 | $8.32 | 57623 |
| 2022-07-25 | 8.16 | $8.39 | 98400 |
| 2022-07-22 | 8.14 | $8.36 | 62800 |
| 2022-07-21 | 8.13 | $8.28 | 41300 |
| 2022-07-20 | 8.11 | $8.23 | 36700 |
| 2022-07-19 | 8.09 | $8.24 | 37228 |
| 2022-07-18 | 8.06 | $8.14 | 118900 |
| 2022-07-15 | 8.03 | $8.01 | 41448 |
| 2022-07-14 | 8.03 | $7.87 | 81211 |
| 2022-07-13 | 8.03 | $7.99 | 92626 |
| 2022-07-12 | 8.04 | $8.02 | 66001 |
| 2022-07-11 | 8.08 | $8.13 | 85931 |
| 2022-07-08 | 8.12 | $8.20 | 90600 |
| 2022-07-07 | 8.17 | $8.33 | 149308 |
| 2022-07-06 | 8.22 | $8.39 | 121307 |
| 2022-07-05 | 8.26 | $8.20 | 116141 |
| 2022-07-01 | 8.31 | $8.07 | 115000 |
| 2022-06-30 | 8.37 | $8.11 | 42200 |
| 2022-06-29 | 8.43 | $8.06 | 36333 |
| 2022-06-28 | 8.49 | $8.06 | 47849 |
| 2022-06-27 | 8.55 | $8.12 | 52236 |
| 2022-06-24 | 8.60 | $8.08 | 53708 |
| 2022-06-23 | 8.65 | $8.00 | 74700 |
| 2022-06-22 | 8.70 | $7.88 | 54630 |
| 2022-06-21 | 8.75 | $7.87 | 120608 |
| 2022-06-17 | 8.80 | $7.62 | 144444 |
| 2022-06-16 | 8.86 | $7.67 | 127716 |
| 2022-06-15 | 8.92 | $7.97 | 89014 |
| 2022-06-14 | 8.96 | $7.87 | 252713 |
| 2022-06-13 | 9.00 | $8.21 | 235130 |
| 2022-06-10 | 9.03 | $8.69 | 98800 |
| 2022-06-09 | 9.02 | $8.98 | 134038 |
| 2022-06-08 | 9.01 | $9.17 | 126537 |
| 2022-06-07 | 9.00 | $9.35 | 85603 |
| 2022-06-06 | 8.99 | $9.27 | 62200 |
| 2022-06-03 | 8.99 | $9.19 | 40844 |
| 2022-06-02 | 8.99 | $9.30 | 42733 |
| 2022-06-01 | 8.98 | $9.24 | 79600 |
| 2022-05-31 | 8.97 | $9.29 | 49534 |
| 2022-05-27 | 8.95 | $9.22 | 35600 |
| 2022-05-26 | 8.94 | $9.17 | 143949 |
| 2022-05-25 | 8.94 | $8.97 | 56800 |
| 2022-05-24 | 8.95 | $9.00 | 44500 |
| 2022-05-23 | 8.96 | $8.94 | 42737 |
| 2022-05-20 | 8.98 | $8.81 | 134046 |
| 2022-05-19 | 9.01 | $8.92 | 104608 |
| 2022-05-18 | 9.05 | $8.82 | 61249 |
| 2022-05-17 | 9.10 | $8.84 | 43700 |
| 2022-05-16 | 9.14 | $8.69 | 72400 |
| 2022-05-13 | 9.18 | $8.77 | 60400 |
| 2022-05-12 | 9.23 | $8.49 | 67700 |
| 2022-05-11 | 9.30 | $8.68 | 139420 |
| 2022-05-10 | 9.36 | $9.11 | 87234 |
| 2022-05-09 | 9.38 | $9.08 | 100100 |
| 2022-05-06 | 9.41 | $9.18 | 81740 |
| 2022-05-05 | 9.45 | $9.23 | 127309 |
| 2022-05-04 | 9.47 | $9.20 | 63540 |
| 2022-05-03 | 9.50 | $9.01 | 64908 |
| 2022-05-02 | 9.55 | $8.89 | 188600 |
| 2022-04-29 | 9.59 | $9.02 | 68820 |
| 2022-04-28 | 9.63 | $9.20 | 81720 |
| 2022-04-27 | 9.66 | $9.11 | 102600 |
| 2022-04-26 | 9.68 | $9.20 | 103821 |
| 2022-04-25 | 9.70 | $9.33 | 142229 |
| 2022-04-22 | 9.72 | $9.49 | 80400 |
| 2022-04-21 | 9.72 | $9.64 | 147300 |
| 2022-04-20 | 9.71 | $9.82 | 176200 |
| 2022-04-19 | 9.70 | $9.64 | 111721 |
| 2022-04-18 | 9.69 | $9.60 | 198813 |
| 2022-04-14 | 9.68 | $9.77 | 63600 |
| 2022-04-13 | 9.65 | $9.83 | 103400 |
| 2022-04-12 | 9.62 | $9.75 | 73541 |
| 2022-04-11 | 9.59 | $9.70 | 109700 |
| 2022-04-08 | 9.56 | $9.68 | 61800 |
| 2022-04-07 | 9.54 | $9.84 | 101000 |
| 2022-04-06 | 9.52 | $9.74 | 125300 |
| 2022-04-05 | 9.50 | $9.79 | 103400 |
| 2022-04-04 | 9.48 | $9.87 | 78121 |
| 2022-04-01 | 9.46 | $9.84 | 67100 |
| 2022-03-31 | 9.43 | $9.76 | 97200 |
| 2022-03-30 | 9.41 | $9.72 | 141100 |
| 2022-03-29 | 9.39 | $9.68 | 101000 |
| 2022-03-28 | 9.37 | $9.58 | 99914 |
| 2022-03-25 | 9.34 | $9.56 | 73133 |
| 2022-03-24 | 9.32 | $9.53 | 73629 |
| 2022-03-23 | 9.28 | $9.55 | 59633 |
| 2022-03-22 | 9.25 | $9.49 | 104900 |
| 2022-03-21 | 9.22 | $9.46 | 168135 |
| 2022-03-18 | 9.21 | $9.37 | 140845 |
| 2022-03-17 | 9.20 | $9.32 | 82100 |
| 2022-03-16 | 9.19 | $9.22 | 56000 |
| 2022-03-15 | 9.19 | $9.12 | 56700 |
| 2022-03-14 | 9.19 | $9.11 | 107714 |
| 2022-03-11 | 9.20 | $9.33 | 71600 |
| 2022-03-10 | 9.20 | $9.26 | 91503 |
| 2022-03-09 | 9.21 | $9.37 | 165601 |
| 2022-03-08 | 9.22 | $9.39 | 139233 |
| 2022-03-07 | 9.22 | $9.44 | 136383 |
| 2022-03-04 | 9.22 | $9.35 | 130000 |
| 2022-03-03 | 9.22 | $9.37 | 321200 |
| 2022-03-02 | 9.23 | $9.33 | 97727 |
| 2022-03-01 | 9.24 | $9.18 | 104300 |
| 2022-02-28 | 9.25 | $9.13 | 102021 |
| 2022-02-25 | 9.26 | $9.03 | 175900 |
| 2022-02-24 | 9.27 | $8.84 | 296200 |
| 2022-02-23 | 9.28 | $8.82 | 151937 |
| 2022-02-22 | 9.30 | $8.95 | 199700 |
| 2022-02-18 | 9.31 | $9.20 | 99521 |
| 2022-02-17 | 9.32 | $9.15 | 114031 |
| 2022-02-16 | 9.33 | $9.22 | 135200 |
| 2022-02-15 | 9.35 | $9.20 | 119923 |
| 2022-02-14 | 9.36 | $9.12 | 144830 |
| 2022-02-11 | 9.38 | $9.24 | 138800 |
| 2022-02-10 | 9.40 | $9.33 | 155403 |
| 2022-02-09 | 9.41 | $9.53 | 160200 |
| 2022-02-08 | 9.41 | $9.55 | 177445 |
| 2022-02-07 | 9.41 | $9.41 | 167300 |
| 2022-02-04 | 9.41 | $9.42 | 58600 |
| 2022-02-03 | 9.41 | $9.45 | 161200 |
| 2022-02-02 | 9.40 | $9.49 | 109622 |
| 2022-02-01 | 9.41 | $9.46 | 125341 |
| 2022-01-31 | 9.42 | $9.48 | 94400 |
| 2022-01-28 | 9.42 | $9.27 | 102391 |
| 2022-01-27 | 9.43 | $9.21 | 83534 |
| 2022-01-26 | 9.44 | $9.13 | 134941 |
| 2022-01-25 | 9.46 | $9.16 | 105200 |
| 2022-01-24 | 9.47 | $9.21 | 318700 |
| 2022-01-21 | 9.49 | $9.32 | 191701 |
| 2022-01-20 | 9.49 | $9.47 | 75038 |
| 2022-01-19 | 9.48 | $9.47 | 133423 |
| 2022-01-18 | 9.48 | $9.51 | 114600 |
| 2022-01-14 | 9.47 | $9.57 | 125109 |
| 2022-01-13 | 9.46 | $9.57 | 74318 |
| 2022-01-12 | 9.45 | $9.56 | 130300 |
| 2022-01-11 | 9.44 | $9.52 | 127702 |
| 2022-01-10 | 9.43 | $9.45 | 119000 |
| 2022-01-07 | 9.43 | $9.43 | 107461 |
| 2022-01-06 | 9.43 | $9.38 | 119600 |
| 2022-01-05 | 9.44 | $9.39 | 165400 |
| 2022-01-04 | 9.44 | $9.59 | 192300 |
| 2022-01-03 | 9.44 | $9.63 | 217762 |
| 2021-12-31 | 9.42 | $9.49 | 213004 |
| 2021-12-30 | 9.42 | $9.47 | 112532 |
| 2021-12-29 | 9.42 | $9.50 | 147707 |
| 2021-12-28 | 9.41 | $9.47 | 106594 |
| 2021-12-27 | 9.41 | $9.47 | 174712 |
| 2021-12-23 | 9.40 | $9.46 | 158300 |
| 2021-12-22 | 9.40 | $9.38 | 171800 |
| 2021-12-21 | 9.41 | $9.38 | 160439 |
| 2021-12-20 | 9.41 | $9.37 | 169127 |
| 2021-12-17 | 9.41 | $9.36 | 77000 |
| 2021-12-16 | 9.41 | $9.30 | 99000 |
| 2021-12-15 | 9.41 | $9.34 | 125600 |
| 2021-12-14 | 9.42 | $9.37 | 92700 |
| 2021-12-13 | 9.42 | $9.40 | 125140 |
| 2021-12-10 | 9.42 | $9.40 | 67800 |
| 2021-12-09 | 9.42 | $9.49 | 76708 |
| 2021-12-08 | 9.43 | $9.51 | 104900 |
| 2021-12-07 | 9.44 | $9.51 | 97647 |
| 2021-12-06 | 9.45 | $9.44 | 144109 |
| 2021-12-03 | 9.46 | $9.35 | 120440 |
| 2021-12-02 | 9.48 | $9.48 | 126800 |
| 2021-12-01 | 9.49 | $9.35 | 98672 |
| 2021-11-30 | 9.50 | $9.37 | 152836 |
| 2021-11-29 | 9.52 | $9.40 | 168928 |
| 2021-11-26 | 9.53 | $9.41 | 73920 |
| 2021-11-24 | 9.54 | $9.45 | 95600 |
| 2021-11-23 | 9.55 | $9.50 | 131913 |
| 2021-11-22 | 9.56 | $9.35 | 99100 |
| 2021-11-19 | 9.57 | $9.38 | 122501 |
| 2021-11-18 | 9.58 | $9.42 | 121342 |
| 2021-11-17 | 9.59 | $9.35 | 90822 |
| 2021-11-16 | 9.60 | $9.40 | 98400 |
| 2021-11-15 | 9.61 | $9.41 | 261700 |
| 2021-11-12 | 9.62 | $9.42 | 197400 |
| 2021-11-11 | 9.62 | $9.47 | 170300 |
| 2021-11-10 | 9.62 | $9.58 | 111833 |
| 2021-11-09 | 9.62 | $9.74 | 126400 |
| 2021-11-08 | 9.60 | $9.73 | 93934 |
| 2021-11-05 | 9.59 | $9.65 | 77003 |
| 2021-11-04 | 9.58 | $9.66 | 106500 |
| 2021-11-03 | 9.57 | $9.66 | 146629 |
| 2021-11-02 | 9.56 | $9.67 | 91407 |
| 2021-11-01 | 9.55 | $9.70 | 78800 |
| 2021-10-29 | 9.54 | $9.66 | 74141 |
| 2021-10-28 | 9.53 | $9.63 | 61132 |
| 2021-10-27 | 9.51 | $9.64 | 165425 |
| 2021-10-26 | 9.49 | $9.63 | 186939 |
| 2021-10-25 | 9.47 | $9.58 | 123805 |
| 2021-10-22 | 9.46 | $9.58 | 180942 |
| 2021-10-21 | 9.44 | $9.59 | 141313 |
| 2021-10-20 | 9.43 | $9.65 | 83900 |
| 2021-10-19 | 9.42 | $9.59 | 107300 |
| 2021-10-18 | 9.41 | $9.48 | 81400 |
| 2021-10-15 | 9.41 | $9.48 | 131900 |
| 2021-10-14 | 9.42 | $9.49 | 86500 |
| 2021-10-13 | 9.42 | $9.49 | 73848 |
| 2021-10-12 | 9.42 | $9.43 | 71300 |
| 2021-10-11 | 9.43 | $9.48 | 95226 |
| 2021-10-08 | 9.44 | $9.44 | 81258 |
| 2021-10-07 | 9.45 | $9.53 | 99031 |
| 2021-10-06 | 9.46 | $9.52 | 70936 |
| 2021-10-05 | 9.48 | $9.48 | 113549 |
| 2021-10-04 | 9.50 | $9.41 | 132527 |
| 2021-10-01 | 9.52 | $9.40 | 134600 |
| 2021-09-30 | 9.54 | $9.31 | 71000 |
| 2021-09-29 | 9.56 | $9.28 | 104000 |
| 2021-09-28 | 9.57 | $9.27 | 231000 |
| 2021-09-27 | 9.59 | $9.31 | 149268 |
| 2021-09-24 | 9.61 | $9.22 | 256300 |
| 2021-09-23 | 9.63 | $9.39 | 114600 |
| 2021-09-22 | 9.64 | $9.37 | 190700 |
| 2021-09-21 | 9.66 | $9.45 | 172537 |
| 2021-09-20 | 9.67 | $9.49 | 176628 |
| 2021-09-17 | 9.68 | $9.54 | 129427 |
| 2021-09-16 | 9.68 | $9.53 | 103312 |
| 2021-09-15 | 9.69 | $9.63 | 201700 |
| 2021-09-14 | 9.70 | $9.54 | 89629 |
| 2021-09-13 | 9.71 | $9.62 | 108715 |
| 2021-09-10 | 9.71 | $9.69 | 87200 |
| 2021-09-09 | 9.72 | $9.80 | 138174 |
| 2021-09-08 | 9.72 | $9.91 | 102425 |
| 2021-09-07 | 9.72 | $9.87 | 216119 |
| 2021-09-03 | 9.72 | $9.77 | 63348 |
| 2021-09-02 | 9.73 | $9.75 | 113824 |
| 2021-09-01 | 9.73 | $9.68 | 87402 |
| 2021-08-31 | 9.73 | $9.64 | 88300 |
| 2021-08-30 | 9.73 | $9.63 | 129200 |
| 2021-08-27 | 9.73 | $9.67 | 64717 |
| 2021-08-26 | 9.72 | $9.66 | 84100 |
| 2021-08-25 | 9.72 | $9.65 | 84010 |
| 2021-08-24 | 9.72 | $9.64 | 78811 |
| 2021-08-23 | 9.72 | $9.65 | 121538 |
| 2021-08-20 | 9.72 | $9.68 | 109110 |
| 2021-08-19 | 9.72 | $9.68 | 119700 |
| 2021-08-18 | 9.72 | $9.72 | 79100 |
| 2021-08-17 | 9.72 | $9.74 | 121423 |
| 2021-08-16 | 9.72 | $9.74 | 118200 |
| 2021-08-13 | 9.71 | $9.68 | 131900 |
| 2021-08-12 | 9.71 | $9.80 | 127128 |
| 2021-08-11 | 9.71 | $9.80 | 126135 |
| 2021-08-10 | 9.70 | $9.93 | 183100 |
| 2021-08-09 | 9.69 | $9.95 | 190637 |
| 2021-08-06 | 9.69 | $9.84 | 85200 |
| 2021-08-05 | 9.68 | $9.72 | 88400 |
| 2021-08-04 | 9.69 | $9.68 | 123232 |
| 2021-08-03 | 9.70 | $9.68 | 85607 |
| 2021-08-02 | 9.71 | $9.63 | 122149 |
| 2021-07-30 | 9.72 | $9.57 | 114167 |
| 2021-07-29 | 9.73 | $9.65 | 112000 |
| 2021-07-28 | 9.73 | $9.63 | 87500 |
| 2021-07-27 | 9.74 | $9.62 | 137000 |
| 2021-07-26 | 9.75 | $9.66 | 159200 |
| 2021-07-23 | 9.76 | $9.72 | 80257 |
| 2021-07-22 | 9.77 | $9.68 | 53229 |
| 2021-07-21 | 9.78 | $9.69 | 109900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.80
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.78
Average
6.80
Maximum
9.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.80 | $6.80 | 1.4M |
| 2026-07-16 | 6.80 | $6.80 | 249700 |
| 2026-07-15 | 6.80 | $6.77 | 196946 |
| 2026-07-14 | 6.80 | $6.82 | 249700 |
| 2026-07-13 | 6.80 | $6.78 | 257710 |
| 2026-07-10 | 6.80 | $6.87 | 184920 |
| 2026-07-09 | 6.79 | $6.82 | 158400 |
| 2026-07-08 | 6.79 | $6.84 | 121906 |
| 2026-07-07 | 6.78 | $6.85 | 261419 |
| 2026-07-06 | 6.77 | $6.86 | 136000 |
| 2026-07-02 | 6.76 | $6.85 | 145500 |
| 2026-07-01 | 6.76 | $6.79 | 167900 |
| 2026-06-30 | 6.75 | $6.83 | 173033 |
| 2026-06-29 | 6.74 | $6.85 | 134044 |
| 2026-06-26 | 6.73 | $6.79 | 161600 |
| 2026-06-25 | 6.73 | $6.80 | 190800 |
| 2026-06-24 | 6.72 | $6.73 | 122500 |
| 2026-06-23 | 6.72 | $6.73 | 65400 |
| 2026-06-22 | 6.72 | $6.72 | 81100 |
| 2026-06-18 | 6.72 | $6.73 | 67000 |
| 2026-06-17 | 6.71 | $6.68 | 166100 |
| 2026-06-16 | 6.72 | $6.76 | 147329 |
| 2026-06-15 | 6.71 | $6.76 | 85437 |
| 2026-06-12 | 6.71 | $6.81 | 77300 |
| 2026-06-11 | 6.70 | $6.78 | 77106 |
| 2026-06-10 | 6.69 | $6.75 | 149000 |
| 2026-06-09 | 6.68 | $6.71 | 156741 |
| 2026-06-08 | 6.68 | $6.63 | 153100 |
| 2026-06-05 | 6.69 | $6.62 | 201632 |
| 2026-06-04 | 6.69 | $6.64 | 175000 |
| 2026-06-03 | 6.70 | $6.57 | 171028 |
| 2026-06-02 | 6.71 | $6.60 | 118351 |
| 2026-06-01 | 6.72 | $6.58 | 173686 |
| 2026-05-29 | 6.74 | $6.67 | 266853 |
| 2026-05-28 | 6.75 | $6.75 | 162942 |
| 2026-05-27 | 6.75 | $6.76 | 137400 |
| 2026-05-26 | 6.74 | $6.80 | 100200 |
| 2026-05-22 | 6.74 | $6.73 | 85544 |
| 2026-05-21 | 6.74 | $6.74 | 84600 |
| 2026-05-20 | 6.74 | $6.72 | 160000 |
| 2026-05-19 | 6.74 | $6.63 | 113500 |
| 2026-05-18 | 6.75 | $6.62 | 109925 |
| 2026-05-15 | 6.77 | $6.66 | 77624 |
| 2026-05-14 | 6.78 | $6.71 | 56809 |
| 2026-05-13 | 6.79 | $6.68 | 75200 |
| 2026-05-12 | 6.80 | $6.72 | 142702 |
| 2026-05-11 | 6.81 | $6.70 | 174136 |
| 2026-05-08 | 6.82 | $6.79 | 155926 |
| 2026-05-07 | 6.82 | $6.80 | 83007 |
| 2026-05-06 | 6.82 | $6.85 | 132447 |
| 2026-05-05 | 6.82 | $6.87 | 68900 |
| 2026-05-04 | 6.81 | $6.83 | 97923 |
| 2026-05-01 | 6.81 | $6.94 | 110600 |
| 2026-04-30 | 6.80 | $6.93 | 147819 |
| 2026-04-29 | 6.79 | $6.77 | 141900 |
| 2026-04-28 | 6.79 | $6.83 | 105500 |
| 2026-04-27 | 6.78 | $6.80 | 86947 |
| 2026-04-24 | 6.78 | $6.80 | 125633 |
| 2026-04-23 | 6.78 | $6.80 | 159817 |
| 2026-04-22 | 6.78 | $6.72 | 66407 |
| 2026-04-21 | 6.78 | $6.71 | 196000 |
| 2026-04-20 | 6.79 | $6.79 | 141100 |
| 2026-04-17 | 6.79 | $6.81 | 160100 |
| 2026-04-16 | 6.79 | $6.79 | 107200 |
| 2026-04-15 | 6.79 | $6.77 | 161216 |
| 2026-04-14 | 6.79 | $6.83 | 149500 |
| 2026-04-13 | 6.78 | $6.85 | 153303 |
| 2026-04-10 | 6.78 | $6.96 | 141100 |
| 2026-04-09 | 6.76 | $6.95 | 311600 |
| 2026-04-08 | 6.74 | $6.87 | 119000 |
| 2026-04-07 | 6.72 | $6.74 | 250700 |
| 2026-04-06 | 6.72 | $6.80 | 110700 |
| 2026-04-02 | 6.71 | $6.76 | 197300 |
| 2026-04-01 | 6.71 | $6.75 | 140300 |
| 2026-03-31 | 6.71 | $6.62 | 514528 |
| 2026-03-30 | 6.71 | $6.64 | 187700 |
| 2026-03-27 | 6.72 | $6.61 | 85400 |
| 2026-03-26 | 6.73 | $6.59 | 84800 |
| 2026-03-25 | 6.75 | $6.68 | 85800 |
| 2026-03-24 | 6.76 | $6.59 | 126900 |
| 2026-03-23 | 6.77 | $6.55 | 193739 |
| 2026-03-20 | 6.80 | $6.55 | 272435 |
| 2026-03-19 | 6.82 | $6.70 | 159912 |
| 2026-03-18 | 6.84 | $6.81 | 168720 |
| 2026-03-17 | 6.84 | $6.84 | 175418 |
| 2026-03-16 | 6.84 | $6.82 | 155000 |
| 2026-03-13 | 6.84 | $6.83 | 126203 |
| 2026-03-12 | 6.84 | $6.82 | 147600 |
| 2026-03-11 | 6.85 | $6.84 | 155600 |
| 2026-03-10 | 6.85 | $6.81 | 316400 |
| 2026-03-09 | 6.85 | $6.74 | 259600 |
| 2026-03-06 | 6.86 | $6.82 | 204900 |
| 2026-03-05 | 6.87 | $6.86 | 288314 |
| 2026-03-04 | 6.87 | $6.98 | 334400 |
| 2026-03-03 | 6.86 | $6.99 | 299200 |
| 2026-03-02 | 6.84 | $7.10 | 178900 |
| 2026-02-27 | 6.81 | $7.06 | 230727 |
| 2026-02-26 | 6.79 | $7.05 | 240869 |
| 2026-02-25 | 6.76 | $7.03 | 196335 |
| 2026-02-24 | 6.73 | $6.99 | 216700 |
| 2026-02-23 | 6.71 | $7.00 | 383400 |
| 2026-02-20 | 6.67 | $6.91 | 175311 |
| 2026-02-19 | 6.65 | $6.87 | 153423 |
| 2026-02-18 | 6.63 | $6.83 | 328903 |
| 2026-02-17 | 6.60 | $6.93 | 311614 |
| 2026-02-13 | 6.57 | $6.89 | 374400 |
| 2026-02-12 | 6.54 | $6.80 | 253031 |
| 2026-02-11 | 6.51 | $6.78 | 205904 |
| 2026-02-10 | 6.48 | $6.71 | 466000 |
| 2026-02-09 | 6.46 | $6.68 | 218900 |
| 2026-02-06 | 6.43 | $6.61 | 242600 |
| 2026-02-05 | 6.41 | $6.54 | 256313 |
| 2026-02-04 | 6.40 | $6.53 | 199639 |
| 2026-02-03 | 6.39 | $6.48 | 225500 |
| 2026-02-02 | 6.38 | $6.44 | 190442 |
| 2026-01-30 | 6.37 | $6.49 | 381600 |
| 2026-01-29 | 6.36 | $6.50 | 193900 |
| 2026-01-28 | 6.34 | $6.46 | 163000 |
| 2026-01-27 | 6.33 | $6.44 | 219300 |
| 2026-01-26 | 6.32 | $6.40 | 191525 |
| 2026-01-23 | 6.31 | $6.37 | 190836 |
| 2026-01-22 | 6.30 | $6.33 | 140188 |
| 2026-01-21 | 6.30 | $6.31 | 218646 |
| 2026-01-20 | 6.30 | $6.23 | 229000 |
| 2026-01-16 | 6.31 | $6.27 | 374400 |
| 2026-01-15 | 6.31 | $6.31 | 399900 |
| 2026-01-14 | 6.31 | $6.30 | 264118 |
| 2026-01-13 | 6.31 | $6.30 | 185821 |
| 2026-01-12 | 6.32 | $6.29 | 190200 |
| 2026-01-09 | 6.32 | $6.33 | 154200 |
| 2026-01-08 | 6.32 | $6.31 | 165200 |
| 2026-01-07 | 6.32 | $6.27 | 130500 |
| 2026-01-06 | 6.32 | $6.31 | 168812 |
| 2026-01-05 | 6.33 | $6.28 | 231019 |
| 2026-01-02 | 6.33 | $6.34 | 99700 |
| 2025-12-31 | 6.33 | $6.30 | 256638 |
| 2025-12-30 | 6.33 | $6.34 | 352985 |
| 2025-12-29 | 6.33 | $6.30 | 351005 |
| 2025-12-26 | 6.33 | $6.30 | 277533 |
| 2025-12-24 | 6.34 | $6.32 | 131100 |
| 2025-12-23 | 6.34 | $6.28 | 162912 |
| 2025-12-22 | 6.35 | $6.28 | 156400 |
| 2025-12-19 | 6.35 | $6.28 | 183042 |
| 2025-12-18 | 6.36 | $6.33 | 164716 |
| 2025-12-17 | 6.36 | $6.27 | 159500 |
| 2025-12-16 | 6.37 | $6.25 | 201700 |
| 2025-12-15 | 6.39 | $6.31 | 212100 |
| 2025-12-12 | 6.39 | $6.27 | 282600 |
| 2025-12-11 | 6.41 | $6.30 | 225538 |
| 2025-12-10 | 6.42 | $6.30 | 794354 |
| 2025-12-09 | 6.43 | $6.27 | 653557 |
| 2025-12-08 | 6.45 | $6.29 | 255025 |
| 2025-12-05 | 6.47 | $6.36 | 238200 |
| 2025-12-04 | 6.48 | $6.35 | 668407 |
| 2025-12-03 | 6.49 | $6.43 | 425300 |
| 2025-12-02 | 6.50 | $6.50 | 679130 |
| 2025-12-01 | 6.50 | $6.55 | 677027 |
| 2025-11-28 | 6.49 | $6.62 | 255637 |
| 2025-11-26 | 6.48 | $6.56 | 392622 |
| 2025-11-25 | 6.47 | $6.49 | 179728 |
| 2025-11-24 | 6.46 | $6.47 | 360221 |
| 2025-11-21 | 6.46 | $6.41 | 218418 |
| 2025-11-20 | 6.47 | $6.36 | 459733 |
| 2025-11-19 | 6.48 | $6.41 | 678200 |
| 2025-11-18 | 6.49 | $6.45 | 256937 |
| 2025-11-17 | 6.49 | $6.44 | 213800 |
| 2025-11-14 | 6.50 | $6.50 | 161200 |
| 2025-11-13 | 6.50 | $6.49 | 174400 |
| 2025-11-12 | 6.50 | $6.59 | 385700 |
| 2025-11-11 | 6.49 | $6.55 | 180237 |
| 2025-11-10 | 6.48 | $6.51 | 364520 |
| 2025-11-07 | 6.48 | $6.45 | 224900 |
| 2025-11-06 | 6.48 | $6.44 | 354054 |
| 2025-11-05 | 6.49 | $6.43 | 171831 |
| 2025-11-04 | 6.50 | $6.41 | 153931 |
| 2025-11-03 | 6.50 | $6.43 | 302000 |
| 2025-10-31 | 6.51 | $6.47 | 444500 |
| 2025-10-30 | 6.52 | $6.47 | 507300 |
| 2025-10-29 | 6.52 | $6.50 | 517666 |
| 2025-10-28 | 6.52 | $6.52 | 198703 |
| 2025-10-27 | 6.52 | $6.58 | 136000 |
| 2025-10-24 | 6.52 | $6.56 | 270700 |
| 2025-10-23 | 6.51 | $6.59 | 297835 |
| 2025-10-22 | 6.51 | $6.56 | 158500 |
| 2025-10-21 | 6.50 | $6.54 | 265200 |
| 2025-10-20 | 6.50 | $6.53 | 429800 |
| 2025-10-17 | 6.49 | $6.56 | 177900 |
| 2025-10-16 | 6.49 | $6.59 | 167800 |
| 2025-10-15 | 6.47 | $6.59 | 169910 |
| 2025-10-14 | 6.46 | $6.51 | 209302 |
| 2025-10-13 | 6.46 | $6.56 | 169027 |
| 2025-10-10 | 6.45 | $6.53 | 161900 |
| 2025-10-09 | 6.44 | $6.58 | 150737 |
| 2025-10-08 | 6.42 | $6.64 | 155585 |
| 2025-10-07 | 6.40 | $6.64 | 134042 |
| 2025-10-06 | 6.37 | $6.57 | 288900 |
| 2025-10-03 | 6.35 | $6.55 | 494345 |
| 2025-10-02 | 6.33 | $6.47 | 226301 |
| 2025-10-01 | 6.32 | $6.46 | 249025 |
| 2025-09-30 | 6.30 | $6.45 | 251660 |
| 2025-09-29 | 6.29 | $6.40 | 229512 |
| 2025-09-26 | 6.28 | $6.33 | 181607 |
| 2025-09-25 | 6.27 | $6.31 | 142200 |
| 2025-09-24 | 6.27 | $6.30 | 164331 |
| 2025-09-23 | 6.26 | $6.30 | 149231 |
| 2025-09-22 | 6.26 | $6.20 | 115700 |
| 2025-09-19 | 6.27 | $6.22 | 245210 |
| 2025-09-18 | 6.27 | $6.24 | 221240 |
| 2025-09-17 | 6.27 | $6.24 | 195612 |
| 2025-09-16 | 6.28 | $6.25 | 179200 |
| 2025-09-15 | 6.28 | $6.29 | 136221 |
| 2025-09-12 | 6.28 | $6.28 | 187600 |
| 2025-09-11 | 6.28 | $6.31 | 215127 |
| 2025-09-10 | 6.28 | $6.26 | 227301 |
| 2025-09-09 | 6.28 | $6.25 | 105031 |
| 2025-09-08 | 6.28 | $6.22 | 72200 |
| 2025-09-05 | 6.29 | $6.24 | 274534 |
| 2025-09-04 | 6.29 | $6.24 | 283646 |
| 2025-09-03 | 6.30 | $6.25 | 229058 |
| 2025-09-02 | 6.30 | $6.28 | 314222 |
| 2025-08-29 | 6.31 | $6.38 | 284843 |
| 2025-08-28 | 6.30 | $6.38 | 282514 |
| 2025-08-27 | 6.29 | $6.37 | 206800 |
| 2025-08-26 | 6.28 | $6.34 | 193800 |
| 2025-08-25 | 6.28 | $6.35 | 136300 |
| 2025-08-22 | 6.27 | $6.35 | 138100 |
| 2025-08-21 | 6.26 | $6.30 | 57900 |
| 2025-08-20 | 6.26 | $6.32 | 219100 |
| 2025-08-19 | 6.25 | $6.31 | 257512 |
| 2025-08-18 | 6.24 | $6.28 | 150400 |
| 2025-08-15 | 6.24 | $6.29 | 121552 |
| 2025-08-14 | 6.23 | $6.28 | 158410 |
| 2025-08-13 | 6.23 | $6.24 | 182927 |
| 2025-08-12 | 6.23 | $6.27 | 291800 |
| 2025-08-11 | 6.22 | $6.23 | 160700 |
| 2025-08-08 | 6.22 | $6.30 | 114247 |
| 2025-08-07 | 6.21 | $6.28 | 229488 |
| 2025-08-06 | 6.20 | $6.28 | 124555 |
| 2025-08-05 | 6.20 | $6.24 | 154300 |
| 2025-08-04 | 6.19 | $6.24 | 130225 |
| 2025-08-01 | 6.19 | $6.16 | 242929 |
| 2025-07-31 | 6.19 | $6.20 | 183200 |
| 2025-07-30 | 6.19 | $6.20 | 111834 |
| 2025-07-29 | 6.19 | $6.20 | 166446 |
| 2025-07-28 | 6.19 | $6.18 | 207900 |
| 2025-07-25 | 6.19 | $6.21 | 97400 |
| 2025-07-24 | 6.18 | $6.22 | 111400 |
| 2025-07-23 | 6.18 | $6.27 | 323500 |
| 2025-07-22 | 6.17 | $6.24 | 165500 |
| 2025-07-21 | 6.16 | $6.19 | 238715 |
| 2025-07-18 | 6.16 | $6.25 | 547800 |
| 2025-07-17 | 6.15 | $6.12 | 134313 |
| 2025-07-16 | 6.15 | $6.08 | 209231 |
| 2025-07-15 | 6.16 | $6.10 | 204732 |
| 2025-07-14 | 6.17 | $6.11 | 343819 |
| 2025-07-11 | 6.18 | $6.19 | 170748 |
| 2025-07-10 | 6.17 | $6.21 | 151935 |
| 2025-07-09 | 6.17 | $6.22 | 244500 |
| 2025-07-08 | 6.16 | $6.20 | 182947 |
| 2025-07-07 | 6.16 | $6.22 | 94837 |
| 2025-07-03 | 6.15 | $6.22 | 157200 |
| 2025-07-02 | 6.15 | $6.25 | 217034 |
| 2025-07-01 | 6.14 | $6.25 | 245700 |
| 2025-06-30 | 6.13 | $6.23 | 259600 |
| 2025-06-27 | 6.11 | $6.19 | 160025 |
| 2025-06-26 | 6.11 | $6.15 | 151364 |
| 2025-06-25 | 6.10 | $6.16 | 176739 |
| 2025-06-24 | 6.10 | $6.14 | 169542 |
| 2025-06-23 | 6.09 | $6.06 | 109542 |
| 2025-06-20 | 6.09 | $6.00 | 159007 |
| 2025-06-18 | 6.10 | $6.01 | 184311 |
| 2025-06-17 | 6.11 | $6.03 | 171900 |
| 2025-06-16 | 6.12 | $6.09 | 118400 |
| 2025-06-13 | 6.13 | $6.12 | 127200 |
| 2025-06-12 | 6.13 | $6.14 | 269400 |
| 2025-06-11 | 6.12 | $6.19 | 128700 |
| 2025-06-10 | 6.12 | $6.13 | 128400 |
| 2025-06-09 | 6.12 | $6.14 | 193249 |
| 2025-06-06 | 6.11 | $6.16 | 145812 |
| 2025-06-05 | 6.11 | $6.14 | 124300 |
| 2025-06-04 | 6.11 | $6.18 | 158200 |
| 2025-06-03 | 6.10 | $6.18 | 126529 |
| 2025-06-02 | 6.09 | $6.20 | 133211 |
| 2025-05-30 | 6.08 | $6.17 | 125540 |
| 2025-05-29 | 6.07 | $6.11 | 137500 |
| 2025-05-28 | 6.06 | $6.11 | 122527 |
| 2025-05-27 | 6.06 | $6.14 | 85800 |
| 2025-05-23 | 6.05 | $6.10 | 97400 |
| 2025-05-22 | 6.05 | $6.11 | 123600 |
| 2025-05-21 | 6.04 | $6.15 | 144700 |
| 2025-05-20 | 6.03 | $6.20 | 148800 |
| 2025-05-19 | 6.01 | $6.14 | 73000 |
| 2025-05-16 | 6.00 | $6.12 | 293400 |
| 2025-05-15 | 5.98 | $6.04 | 192500 |
| 2025-05-14 | 5.98 | $5.96 | 91500 |
| 2025-05-13 | 5.98 | $5.96 | 181833 |
| 2025-05-12 | 5.98 | $5.96 | 215900 |
| 2025-05-09 | 5.98 | $6.07 | 91843 |
| 2025-05-08 | 5.97 | $6.05 | 93202 |
| 2025-05-07 | 5.96 | $6.11 | 202400 |
| 2025-05-06 | 5.95 | $6.12 | 133222 |
| 2025-05-05 | 5.93 | $6.09 | 92500 |
| 2025-05-02 | 5.91 | $6.08 | 122404 |
| 2025-05-01 | 5.90 | $6.07 | 116334 |
| 2025-04-30 | 5.88 | $6.01 | 226908 |
| 2025-04-29 | 5.87 | $6.04 | 214500 |
| 2025-04-28 | 5.85 | $6.00 | 78234 |
| 2025-04-25 | 5.83 | $5.99 | 90200 |
| 2025-04-24 | 5.81 | $5.97 | 61347 |
| 2025-04-23 | 5.80 | $5.91 | 195200 |
| 2025-04-22 | 5.79 | $5.96 | 123573 |
| 2025-04-21 | 5.77 | $5.81 | 220000 |
| 2025-04-17 | 5.76 | $5.89 | 200045 |
| 2025-04-16 | 5.75 | $5.81 | 315334 |
| 2025-04-15 | 5.74 | $5.77 | 192432 |
| 2025-04-14 | 5.74 | $5.70 | 202128 |
| 2025-04-11 | 5.75 | $5.60 | 125800 |
| 2025-04-10 | 5.76 | $5.56 | 266042 |
| 2025-04-09 | 5.78 | $5.65 | 390590 |
| 2025-04-08 | 5.80 | $5.33 | 614731 |
| 2025-04-07 | 5.84 | $5.42 | 440400 |
| 2025-04-04 | 5.89 | $5.60 | 568230 |
| 2025-04-03 | 5.92 | $5.95 | 278807 |
| 2025-04-02 | 5.92 | $6.00 | 224316 |
| 2025-04-01 | 5.91 | $5.99 | 190123 |
| 2025-03-31 | 5.90 | $5.97 | 249600 |
| 2025-03-28 | 5.89 | $5.92 | 317000 |
| 2025-03-27 | 5.89 | $5.93 | 169800 |
| 2025-03-26 | 5.88 | $5.91 | 154100 |
| 2025-03-25 | 5.88 | $5.89 | 118000 |
| 2025-03-24 | 5.88 | $5.93 | 71100 |
| 2025-03-21 | 5.87 | $5.91 | 125507 |
| 2025-03-20 | 5.87 | $5.92 | 82000 |
| 2025-03-19 | 5.87 | $5.95 | 186648 |
| 2025-03-18 | 5.86 | $5.92 | 171800 |
| 2025-03-17 | 5.85 | $5.91 | 215037 |
| 2025-03-14 | 5.84 | $5.85 | 214200 |
| 2025-03-13 | 5.84 | $5.77 | 199900 |
| 2025-03-12 | 5.85 | $5.83 | 209600 |
| 2025-03-11 | 5.85 | $5.84 | 180000 |
| 2025-03-10 | 5.85 | $5.84 | 330404 |
| 2025-03-07 | 5.86 | $5.84 | 271118 |
| 2025-03-06 | 5.86 | $5.78 | 211100 |
| 2025-03-05 | 5.87 | $5.88 | 134013 |
| 2025-03-04 | 5.86 | $5.83 | 186324 |
| 2025-03-03 | 5.87 | $5.86 | 277700 |
| 2025-02-28 | 5.87 | $5.85 | 308344 |
| 2025-02-27 | 5.87 | $5.80 | 238575 |
| 2025-02-26 | 5.88 | $5.84 | 156433 |
| 2025-02-25 | 5.88 | $5.79 | 166137 |
| 2025-02-24 | 5.89 | $5.83 | 172900 |
| 2025-02-21 | 5.90 | $5.85 | 158700 |
| 2025-02-20 | 5.90 | $5.86 | 101300 |
| 2025-02-19 | 5.91 | $5.86 | 201912 |
| 2025-02-18 | 5.91 | $5.84 | 329524 |
| 2025-02-14 | 5.92 | $5.81 | 394628 |
| 2025-02-13 | 5.93 | $5.86 | 1.5M |
| 2025-02-12 | 5.94 | $5.88 | 277200 |
| 2025-02-11 | 5.94 | $5.87 | 354912 |
| 2025-02-10 | 5.95 | $5.90 | 232405 |
| 2025-02-07 | 5.96 | $5.88 | 335800 |
| 2025-02-06 | 5.96 | $6.00 | 150200 |
| 2025-02-05 | 5.96 | $6.10 | 493860 |
| 2025-02-04 | 5.95 | $5.97 | 427405 |
| 2025-02-03 | 5.94 | $6.00 | 299101 |
| 2025-01-31 | 5.94 | $6.00 | 594000 |
| 2025-01-30 | 5.93 | $5.99 | 232036 |
| 2025-01-29 | 5.92 | $5.95 | 775100 |
| 2025-01-28 | 5.92 | $5.95 | 380434 |
| 2025-01-27 | 5.92 | $5.92 | 503241 |
| 2025-01-24 | 5.92 | $5.98 | 154500 |
| 2025-01-23 | 5.91 | $5.97 | 231529 |
| 2025-01-22 | 5.90 | $5.97 | 413642 |
| 2025-01-21 | 5.90 | $6.02 | 346516 |
| 2025-01-17 | 5.88 | $5.97 | 2.1M |
| 2025-01-16 | 5.88 | $5.88 | 640000 |
| 2025-01-15 | 5.88 | $5.84 | 624200 |
| 2025-01-14 | 5.88 | $5.71 | 504826 |
| 2025-01-13 | 5.90 | $5.67 | 462202 |
| 2025-01-10 | 5.92 | $5.82 | 185525 |
| 2025-01-08 | 5.93 | $5.88 | 140800 |
| 2025-01-07 | 5.94 | $5.90 | 123448 |
| 2025-01-06 | 5.94 | $5.93 | 249100 |
| 2025-01-03 | 5.94 | $5.95 | 152700 |
| 2025-01-02 | 5.94 | $5.90 | 895100 |
| 2024-12-31 | 5.94 | $5.86 | 181500 |
| 2024-12-30 | 5.95 | $5.85 | 242546 |
| 2024-12-27 | 5.96 | $5.87 | 158000 |
| 2024-12-26 | 5.97 | $5.89 | 250419 |
| 2024-12-24 | 5.98 | $5.89 | 108224 |
| 2024-12-23 | 5.99 | $5.86 | 199500 |
| 2024-12-20 | 6.01 | $5.85 | 113637 |
| 2024-12-19 | 6.02 | $5.82 | 174036 |
| 2024-12-18 | 6.04 | $5.80 | 231600 |
| 2024-12-17 | 6.07 | $5.89 | 125800 |
| 2024-12-16 | 6.09 | $5.96 | 247408 |
| 2024-12-13 | 6.10 | $6.03 | 153147 |
| 2024-12-12 | 6.11 | $6.02 | 158200 |
| 2024-12-11 | 6.12 | $6.14 | 277833 |
| 2024-12-10 | 6.12 | $6.15 | 172500 |
| 2024-12-09 | 6.11 | $6.19 | 242600 |
| 2024-12-06 | 6.11 | $6.20 | 280800 |
| 2024-12-05 | 6.10 | $6.24 | 169600 |
| 2024-12-04 | 6.08 | $6.23 | 270600 |
| 2024-12-03 | 6.07 | $6.22 | 399000 |
| 2024-12-02 | 6.05 | $6.21 | 556400 |
| 2024-11-29 | 6.03 | $6.23 | 255700 |
| 2024-11-27 | 6.01 | $6.19 | 227630 |
| 2024-11-26 | 5.99 | $6.16 | 264527 |
| 2024-11-25 | 5.98 | $6.10 | 372833 |
| 2024-11-22 | 5.96 | $6.06 | 168500 |
| 2024-11-21 | 5.95 | $6.03 | 333400 |
| 2024-11-20 | 5.94 | $5.99 | 208400 |
| 2024-11-19 | 5.94 | $5.97 | 212652 |
| 2024-11-18 | 5.94 | $5.93 | 118938 |
| 2024-11-15 | 5.94 | $5.89 | 193300 |
| 2024-11-14 | 5.94 | $5.83 | 281700 |
| 2024-11-13 | 5.95 | $5.86 | 541027 |
| 2024-11-12 | 5.96 | $5.96 | 407028 |
| 2024-11-11 | 5.96 | $6.01 | 219312 |
| 2024-11-08 | 5.96 | $5.98 | 165500 |
| 2024-11-07 | 5.96 | $5.93 | 96941 |
| 2024-11-06 | 5.96 | $5.85 | 367203 |
| 2024-11-05 | 5.97 | $5.92 | 113600 |
| 2024-11-04 | 5.98 | $5.87 | 164700 |
| 2024-11-01 | 5.99 | $5.85 | 134200 |
| 2024-10-31 | 6.00 | $5.90 | 303300 |
| 2024-10-30 | 6.01 | $5.90 | 364700 |
| 2024-10-29 | 6.03 | $5.87 | 521785 |
| 2024-10-28 | 6.04 | $5.96 | 236602 |
| 2024-10-25 | 6.05 | $5.91 | 477800 |
| 2024-10-24 | 6.06 | $5.99 | 419032 |
| 2024-10-23 | 6.07 | $6.05 | 213802 |
| 2024-10-22 | 6.08 | $6.08 | 243100 |
| 2024-10-21 | 6.07 | $6.06 | 236800 |
| 2024-10-18 | 6.08 | $6.07 | 133300 |
| 2024-10-17 | 6.08 | $6.11 | 111700 |
| 2024-10-16 | 6.07 | $6.14 | 96200 |
| 2024-10-15 | 6.07 | $6.05 | 161000 |
| 2024-10-14 | 6.07 | $6.02 | 152800 |
| 2024-10-11 | 6.07 | $6.02 | 153946 |
| 2024-10-10 | 6.08 | $6.02 | 111500 |
| 2024-10-09 | 6.09 | $6.03 | 101600 |
| 2024-10-08 | 6.09 | $6.03 | 264300 |
| 2024-10-07 | 6.10 | $6.04 | 170808 |
| 2024-10-04 | 6.10 | $6.16 | 142413 |
| 2024-10-03 | 6.10 | $6.16 | 85100 |
| 2024-10-02 | 6.09 | $6.20 | 89115 |
| 2024-10-01 | 6.08 | $6.17 | 184600 |
| 2024-09-30 | 6.07 | $6.20 | 115300 |
| 2024-09-27 | 6.06 | $6.15 | 253936 |
| 2024-09-26 | 6.05 | $6.14 | 266900 |
| 2024-09-25 | 6.04 | $6.14 | 125208 |
| 2024-09-24 | 6.03 | $6.13 | 146000 |
| 2024-09-23 | 6.01 | $6.13 | 143644 |
| 2024-09-20 | 6.00 | $6.13 | 324116 |
| 2024-09-19 | 5.99 | $6.18 | 271413 |
| 2024-09-18 | 5.97 | $6.15 | 354940 |
| 2024-09-17 | 5.95 | $6.12 | 323829 |
| 2024-09-16 | 5.93 | $6.06 | 183424 |
| 2024-09-13 | 5.92 | $6.02 | 264700 |
| 2024-09-12 | 5.91 | $6.04 | 247000 |
| 2024-09-11 | 5.89 | $6.01 | 250400 |
| 2024-09-10 | 5.88 | $6.05 | 297700 |
| 2024-09-09 | 5.86 | $6.00 | 226500 |
| 2024-09-06 | 5.85 | $5.98 | 232542 |
| 2024-09-05 | 5.83 | $5.97 | 252800 |
| 2024-09-04 | 5.82 | $5.95 | 468600 |
| 2024-09-03 | 5.81 | $5.88 | 278900 |
| 2024-08-30 | 5.80 | $5.93 | 289923 |
| 2024-08-29 | 5.78 | $5.91 | 341520 |
| 2024-08-28 | 5.77 | $5.86 | 247400 |
| 2024-08-27 | 5.76 | $5.87 | 155200 |
| 2024-08-26 | 5.75 | $5.87 | 286200 |
| 2024-08-23 | 5.74 | $5.83 | 224100 |
| 2024-08-22 | 5.73 | $5.78 | 302444 |
| 2024-08-21 | 5.72 | $5.77 | 169300 |
| 2024-08-20 | 5.72 | $5.75 | 264200 |
| 2024-08-19 | 5.71 | $5.79 | 173627 |
| 2024-08-16 | 5.71 | $5.74 | 107538 |
| 2024-08-15 | 5.70 | $5.75 | 166200 |
| 2024-08-14 | 5.70 | $5.74 | 107235 |
| 2024-08-13 | 5.69 | $5.73 | 131519 |
| 2024-08-12 | 5.69 | $5.67 | 208000 |
| 2024-08-09 | 5.69 | $5.71 | 266444 |
| 2024-08-08 | 5.69 | $5.77 | 231237 |
| 2024-08-07 | 5.68 | $5.73 | 211615 |
| 2024-08-06 | 5.68 | $5.73 | 181010 |
| 2024-08-05 | 5.67 | $5.69 | 146511 |
| 2024-08-02 | 5.67 | $5.81 | 216000 |
| 2024-08-01 | 5.65 | $5.82 | 128330 |
| 2024-07-31 | 5.64 | $5.87 | 293000 |
| 2024-07-30 | 5.61 | $5.77 | 193920 |
| 2024-07-29 | 5.59 | $5.70 | 67400 |
| 2024-07-26 | 5.58 | $5.67 | 86000 |
| 2024-07-25 | 5.57 | $5.63 | 115600 |
| 2024-07-24 | 5.57 | $5.62 | 222700 |
| 2024-07-23 | 5.56 | $5.64 | 158327 |
| 2024-07-22 | 5.55 | $5.72 | 116412 |
| 2024-07-19 | 5.54 | $5.74 | 2.2M |
| 2024-07-18 | 5.52 | $5.64 | 384013 |
| 2024-07-17 | 5.50 | $5.64 | 403700 |
| 2024-07-16 | 5.49 | $5.66 | 453621 |
| 2024-07-15 | 5.47 | $5.64 | 699122 |
| 2024-07-12 | 5.45 | $5.57 | 200023 |
| 2024-07-11 | 5.44 | $5.54 | 498190 |
| 2024-07-10 | 5.43 | $5.47 | 110337 |
| 2024-07-09 | 5.42 | $5.45 | 121244 |
| 2024-07-08 | 5.42 | $5.49 | 99000 |
| 2024-07-05 | 5.41 | $5.47 | 111300 |
| 2024-07-03 | 5.41 | $5.43 | 271824 |
| 2024-07-02 | 5.41 | $5.40 | 96952 |
| 2024-07-01 | 5.41 | $5.38 | 291200 |
| 2024-06-28 | 5.41 | $5.46 | 188300 |
| 2024-06-27 | 5.40 | $5.42 | 129600 |
| 2024-06-26 | 5.40 | $5.42 | 99900 |
| 2024-06-25 | 5.40 | $5.41 | 214600 |
| 2024-06-24 | 5.40 | $5.44 | 103654 |
| 2024-06-21 | 5.40 | $5.34 | 147700 |
| 2024-06-20 | 5.40 | $5.31 | 163200 |
| 2024-06-18 | 5.41 | $5.33 | 98244 |
| 2024-06-17 | 5.42 | $5.33 | 101040 |
| 2024-06-14 | 5.43 | $5.32 | 217300 |
| 2024-06-13 | 5.44 | $5.42 | 126611 |
| 2024-06-12 | 5.44 | $5.45 | 109135 |
| 2024-06-11 | 5.44 | $5.40 | 142200 |
| 2024-06-10 | 5.45 | $5.48 | 210900 |
| 2024-06-07 | 5.44 | $5.52 | 211620 |
| 2024-06-06 | 5.43 | $5.51 | 93900 |
| 2024-06-05 | 5.43 | $5.53 | 232344 |
| 2024-06-04 | 5.42 | $5.49 | 427130 |
| 2024-06-03 | 5.41 | $5.44 | 135531 |
| 2024-05-31 | 5.40 | $5.45 | 220500 |
| 2024-05-30 | 5.40 | $5.34 | 287133 |
| 2024-05-29 | 5.41 | $5.27 | 207300 |
| 2024-05-28 | 5.42 | $5.35 | 173442 |
| 2024-05-24 | 5.43 | $5.40 | 220636 |
| 2024-05-23 | 5.43 | $5.43 | 176006 |
| 2024-05-22 | 5.43 | $5.46 | 214847 |
| 2024-05-21 | 5.43 | $5.48 | 193000 |
| 2024-05-20 | 5.42 | $5.46 | 220500 |
| 2024-05-17 | 5.42 | $5.48 | 148700 |
| 2024-05-16 | 5.41 | $5.46 | 179005 |
| 2024-05-15 | 5.41 | $5.44 | 137900 |
| 2024-05-14 | 5.40 | $5.40 | 152232 |
| 2024-05-13 | 5.40 | $5.41 | 257600 |
| 2024-05-10 | 5.40 | $5.44 | 435122 |
| 2024-05-09 | 5.40 | $5.45 | 896049 |
| 2024-05-08 | 5.39 | $5.41 | 1.1M |
| 2024-05-07 | 5.39 | $5.45 | 247024 |
| 2024-05-06 | 5.39 | $5.42 | 169200 |
| 2024-05-03 | 5.38 | $5.35 | 376034 |
| 2024-05-02 | 5.39 | $5.38 | 251642 |
| 2024-05-01 | 5.39 | $5.42 | 486901 |
| 2024-04-30 | 5.38 | $5.37 | 865300 |
| 2024-04-29 | 5.38 | $5.39 | 1.5M |
| 2024-04-26 | 5.38 | $5.39 | 548100 |
| 2024-04-25 | 5.38 | $5.38 | 471200 |
| 2024-04-24 | 5.38 | $5.38 | 407000 |
| 2024-04-23 | 5.38 | $5.38 | 228616 |
| 2024-04-22 | 5.38 | $5.33 | 254700 |
| 2024-04-19 | 5.39 | $5.32 | 317614 |
| 2024-04-18 | 5.40 | $5.29 | 257103 |
| 2024-04-17 | 5.41 | $5.30 | 324033 |
| 2024-04-16 | 5.42 | $5.25 | 302609 |
| 2024-04-15 | 5.44 | $5.33 | 278935 |
| 2024-04-12 | 5.45 | $5.36 | 189071 |
| 2024-04-11 | 5.46 | $5.42 | 242600 |
| 2024-04-10 | 5.46 | $5.43 | 312319 |
| 2024-04-09 | 5.47 | $5.50 | 330001 |
| 2024-04-08 | 5.46 | $5.48 | 260724 |
| 2024-04-05 | 5.46 | $5.53 | 224900 |
| 2024-04-04 | 5.45 | $5.50 | 200331 |
| 2024-04-03 | 5.45 | $5.52 | 391107 |
| 2024-04-02 | 5.44 | $5.48 | 311711 |
| 2024-04-01 | 5.44 | $5.52 | 421746 |
| 2024-03-28 | 5.43 | $5.57 | 273613 |
| 2024-03-27 | 5.42 | $5.50 | 304800 |
| 2024-03-26 | 5.41 | $5.46 | 415806 |
| 2024-03-25 | 5.40 | $5.46 | 356719 |
| 2024-03-22 | 5.39 | $5.49 | 180741 |
| 2024-03-21 | 5.38 | $5.51 | 142509 |
| 2024-03-20 | 5.37 | $5.50 | 203812 |
| 2024-03-19 | 5.36 | $5.39 | 185200 |
| 2024-03-18 | 5.35 | $5.40 | 390445 |
| 2024-03-15 | 5.35 | $5.43 | 296113 |
| 2024-03-14 | 5.34 | $5.36 | 330500 |
| 2024-03-13 | 5.34 | $5.49 | 261554 |
| 2024-03-12 | 5.32 | $5.51 | 149800 |
| 2024-03-11 | 5.30 | $5.49 | 465821 |
| 2024-03-08 | 5.28 | $5.32 | 479028 |
| 2024-03-07 | 5.28 | $5.36 | 190819 |
| 2024-03-06 | 5.27 | $5.34 | 127238 |
| 2024-03-05 | 5.26 | $5.28 | 289438 |
| 2024-03-04 | 5.26 | $5.31 | 182202 |
| 2024-03-01 | 5.26 | $5.29 | 199512 |
| 2024-02-29 | 5.25 | $5.29 | 272044 |
| 2024-02-28 | 5.25 | $5.23 | 181600 |
| 2024-02-27 | 5.25 | $5.23 | 189400 |
| 2024-02-26 | 5.25 | $5.21 | 131600 |
| 2024-02-23 | 5.26 | $5.26 | 257102 |
| 2024-02-22 | 5.26 | $5.25 | 159335 |
| 2024-02-21 | 5.26 | $5.24 | 198524 |
| 2024-02-20 | 5.26 | $5.24 | 92703 |
| 2024-02-16 | 5.26 | $5.21 | 152900 |
| 2024-02-15 | 5.27 | $5.21 | 175238 |
| 2024-02-14 | 5.28 | $5.15 | 147739 |
| 2024-02-13 | 5.29 | $5.15 | 173600 |
| 2024-02-12 | 5.31 | $5.25 | 203662 |
| 2024-02-09 | 5.31 | $5.23 | 129700 |
| 2024-02-08 | 5.32 | $5.28 | 200300 |
| 2024-02-07 | 5.32 | $5.30 | 176500 |
| 2024-02-06 | 5.33 | $5.25 | 161000 |
| 2024-02-05 | 5.33 | $5.23 | 228210 |
| 2024-02-02 | 5.35 | $5.31 | 266141 |
| 2024-02-01 | 5.35 | $5.37 | 168300 |
| 2024-01-31 | 5.35 | $5.32 | 431202 |
| 2024-01-30 | 5.35 | $5.33 | 250700 |
| 2024-01-29 | 5.35 | $5.30 | 344900 |
| 2024-01-26 | 5.36 | $5.21 | 207400 |
| 2024-01-25 | 5.37 | $5.20 | 326711 |
| 2024-01-24 | 5.39 | $5.21 | 263800 |
| 2024-01-23 | 5.41 | $5.24 | 197336 |
| 2024-01-22 | 5.43 | $5.29 | 140535 |
| 2024-01-19 | 5.44 | $5.28 | 163000 |
| 2024-01-18 | 5.46 | $5.31 | 101951 |
| 2024-01-17 | 5.47 | $5.34 | 128900 |
| 2024-01-16 | 5.49 | $5.38 | 225600 |
| 2024-01-12 | 5.50 | $5.49 | 166092 |
| 2024-01-11 | 5.50 | $5.52 | 123800 |
| 2024-01-10 | 5.50 | $5.62 | 125607 |
| 2024-01-09 | 5.49 | $5.58 | 128800 |
| 2024-01-08 | 5.48 | $5.60 | 176100 |
| 2024-01-05 | 5.46 | $5.55 | 136000 |
| 2024-01-04 | 5.46 | $5.54 | 126200 |
| 2024-01-03 | 5.45 | $5.51 | 195500 |
| 2024-01-02 | 5.44 | $5.51 | 160837 |
| 2023-12-29 | 5.43 | $5.51 | 307442 |
| 2023-12-28 | 5.42 | $5.51 | 437822 |
| 2023-12-27 | 5.42 | $5.52 | 422346 |
| 2023-12-26 | 5.40 | $5.51 | 226642 |
| 2023-12-22 | 5.39 | $5.46 | 213415 |
| 2023-12-21 | 5.39 | $5.43 | 311558 |
| 2023-12-20 | 5.38 | $5.40 | 428600 |
| 2023-12-19 | 5.38 | $5.46 | 373911 |
| 2023-12-18 | 5.37 | $5.47 | 580717 |
| 2023-12-15 | 5.36 | $5.53 | 504900 |
| 2023-12-14 | 5.34 | $5.55 | 475515 |
| 2023-12-13 | 5.32 | $5.51 | 178142 |
| 2023-12-12 | 5.30 | $5.37 | 158400 |
| 2023-12-11 | 5.29 | $5.41 | 174000 |
| 2023-12-08 | 5.28 | $5.43 | 219120 |
| 2023-12-07 | 5.27 | $5.46 | 176100 |
| 2023-12-06 | 5.24 | $5.45 | 239900 |
| 2023-12-05 | 5.22 | $5.40 | 224200 |
| 2023-12-04 | 5.20 | $5.42 | 138438 |
| 2023-12-01 | 5.18 | $5.44 | 263556 |
| 2023-11-30 | 5.15 | $5.38 | 111001 |
| 2023-11-29 | 5.13 | $5.35 | 150783 |
| 2023-11-28 | 5.11 | $5.33 | 198400 |
| 2023-11-27 | 5.08 | $5.30 | 210501 |
| 2023-11-24 | 5.06 | $5.29 | 109717 |
| 2023-11-22 | 5.04 | $5.24 | 139045 |
| 2023-11-21 | 5.02 | $5.21 | 131800 |
| 2023-11-20 | 5.00 | $5.20 | 180719 |
| 2023-11-17 | 4.97 | $5.17 | 115102 |
| 2023-11-16 | 4.95 | $5.12 | 557600 |
| 2023-11-15 | 4.94 | $5.11 | 236716 |
| 2023-11-14 | 4.92 | $5.04 | 289500 |
| 2023-11-13 | 4.90 | $4.91 | 573200 |
| 2023-11-10 | 4.90 | $4.96 | 168935 |
| 2023-11-09 | 4.90 | $5.00 | 250253 |
| 2023-11-08 | 4.89 | $5.03 | 181300 |
| 2023-11-07 | 4.87 | $5.06 | 180300 |
| 2023-11-06 | 4.85 | $5.10 | 227300 |
| 2023-11-03 | 4.83 | $5.08 | 328545 |
| 2023-11-02 | 4.80 | $4.97 | 1.2M |
| 2023-11-01 | 4.78 | $4.82 | 459000 |
| 2023-10-31 | 4.78 | $4.76 | 732341 |
| 2023-10-30 | 4.78 | $4.74 | 430700 |
| 2023-10-27 | 4.78 | $4.65 | 356900 |
| 2023-10-26 | 4.80 | $4.67 | 552213 |
| 2023-10-25 | 4.81 | $4.67 | 882943 |
| 2023-10-24 | 4.82 | $4.76 | 426206 |
| 2023-10-23 | 4.83 | $4.71 | 307313 |
| 2023-10-20 | 4.84 | $4.72 | 365240 |
| 2023-10-19 | 4.86 | $4.78 | 225000 |
| 2023-10-18 | 4.87 | $4.82 | 449242 |
| 2023-10-17 | 4.87 | $4.85 | 295400 |
| 2023-10-16 | 4.87 | $4.88 | 367232 |
| 2023-10-13 | 4.87 | $4.79 | 311139 |
| 2023-10-12 | 4.88 | $4.77 | 437247 |
| 2023-10-11 | 4.89 | $4.80 | 551000 |
| 2023-10-10 | 4.90 | $4.75 | 930200 |
| 2023-10-09 | 4.92 | $4.71 | 483000 |
| 2023-10-06 | 4.94 | $4.69 | 351000 |
| 2023-10-05 | 4.97 | $4.58 | 295300 |
| 2023-10-04 | 5.01 | $4.61 | 233236 |
| 2023-10-03 | 5.05 | $4.64 | 506800 |
| 2023-10-02 | 5.09 | $4.70 | 1.1M |
| 2023-09-29 | 5.13 | $4.80 | 395900 |
| 2023-09-28 | 5.17 | $4.79 | 454246 |
| 2023-09-27 | 5.21 | $4.86 | 587220 |
| 2023-09-26 | 5.24 | $4.95 | 347800 |
| 2023-09-25 | 5.27 | $5.04 | 157022 |
| 2023-09-22 | 5.30 | $5.08 | 366000 |
| 2023-09-21 | 5.32 | $5.08 | 311542 |
| 2023-09-20 | 5.35 | $5.18 | 468900 |
| 2023-09-19 | 5.36 | $5.18 | 579500 |
| 2023-09-18 | 5.38 | $5.17 | 177848 |
| 2023-09-15 | 5.40 | $5.17 | 153135 |
| 2023-09-14 | 5.43 | $5.16 | 226443 |
| 2023-09-13 | 5.46 | $5.11 | 776600 |
| 2023-09-12 | 5.49 | $5.09 | 810423 |
| 2023-09-11 | 5.54 | $5.20 | 302500 |
| 2023-09-08 | 5.57 | $5.17 | 505612 |
| 2023-09-07 | 5.61 | $5.26 | 239811 |
| 2023-09-06 | 5.65 | $5.25 | 377336 |
| 2023-09-05 | 5.69 | $5.32 | 650300 |
| 2023-09-01 | 5.73 | $5.31 | 2.1M |
| 2023-08-31 | 5.78 | $5.62 | 283129 |
| 2023-08-30 | 5.80 | $5.66 | 258200 |
| 2023-08-29 | 5.81 | $5.66 | 262306 |
| 2023-08-28 | 5.83 | $5.63 | 283019 |
| 2023-08-25 | 5.85 | $5.68 | 193839 |
| 2023-08-24 | 5.86 | $5.67 | 432400 |
| 2023-08-23 | 5.88 | $5.69 | 178400 |
| 2023-08-22 | 5.90 | $5.65 | 221938 |
| 2023-08-21 | 5.93 | $5.68 | 200627 |
| 2023-08-18 | 5.96 | $5.66 | 311319 |
| 2023-08-17 | 5.99 | $5.70 | 186431 |
| 2023-08-16 | 6.02 | $5.71 | 280525 |
| 2023-08-15 | 6.05 | $5.80 | 375526 |
| 2023-08-14 | 6.08 | $5.92 | 285841 |
| 2023-08-11 | 6.09 | $5.99 | 182830 |
| 2023-08-10 | 6.10 | $5.96 | 436800 |
| 2023-08-09 | 6.12 | $6.06 | 460031 |
| 2023-08-08 | 6.13 | $6.06 | 376500 |
| 2023-08-07 | 6.13 | $6.08 | 753432 |
| 2023-08-04 | 6.14 | $6.09 | 467841 |
| 2023-08-03 | 6.14 | $6.09 | 389324 |
| 2023-08-02 | 6.15 | $6.13 | 238945 |
| 2023-08-01 | 6.15 | $6.19 | 248591 |
| 2023-07-31 | 6.15 | $6.23 | 304600 |
| 2023-07-28 | 6.14 | $6.19 | 156242 |
| 2023-07-27 | 6.13 | $6.15 | 255525 |
| 2023-07-26 | 6.13 | $6.26 | 378141 |
| 2023-07-25 | 6.12 | $6.18 | 228949 |
| 2023-07-24 | 6.11 | $6.18 | 149047 |
| 2023-07-21 | 6.10 | $6.13 | 151640 |
| 2023-07-20 | 6.10 | $6.11 | 129919 |
| 2023-07-19 | 6.10 | $6.10 | 255200 |
| 2023-07-18 | 6.10 | $6.09 | 254960 |
| 2023-07-17 | 6.10 | $6.09 | 203648 |
| 2023-07-14 | 6.10 | $6.10 | 142533 |
| 2023-07-13 | 6.10 | $6.12 | 209200 |
| 2023-07-12 | 6.10 | $6.06 | 347147 |
| 2023-07-11 | 6.10 | $6.11 | 306600 |
| 2023-07-10 | 6.10 | $6.09 | 226802 |
| 2023-07-07 | 6.10 | $6.11 | 210400 |
| 2023-07-06 | 6.10 | $6.10 | 200300 |
| 2023-07-05 | 6.10 | $6.15 | 231100 |
| 2023-07-03 | 6.10 | $6.09 | 107600 |
| 2023-06-30 | 6.10 | $6.08 | 175528 |
| 2023-06-29 | 6.10 | $6.05 | 253266 |
| 2023-06-28 | 6.11 | $6.06 | 133500 |
| 2023-06-27 | 6.11 | $6.07 | 185700 |
| 2023-06-26 | 6.12 | $6.08 | 372210 |
| 2023-06-23 | 6.12 | $6.05 | 231903 |
| 2023-06-22 | 6.13 | $6.09 | 181020 |
| 2023-06-21 | 6.13 | $6.10 | 133800 |
| 2023-06-20 | 6.14 | $6.10 | 187021 |
| 2023-06-16 | 6.14 | $6.14 | 172100 |
| 2023-06-15 | 6.14 | $6.14 | 137200 |
| 2023-06-14 | 6.14 | $6.09 | 280811 |
| 2023-06-13 | 6.15 | $6.09 | 313400 |
| 2023-06-12 | 6.15 | $6.09 | 321534 |
| 2023-06-09 | 6.16 | $6.14 | 161333 |
| 2023-06-08 | 6.16 | $6.21 | 371745 |
| 2023-06-07 | 6.15 | $6.17 | 412300 |
| 2023-06-06 | 6.15 | $6.19 | 285832 |
| 2023-06-05 | 6.15 | $6.17 | 415659 |
| 2023-06-02 | 6.15 | $6.29 | 443100 |
| 2023-06-01 | 6.13 | $6.13 | 276219 |
| 2023-05-31 | 6.13 | $6.05 | 249106 |
| 2023-05-30 | 6.14 | $6.02 | 198500 |
| 2023-05-26 | 6.15 | $6.03 | 161712 |
| 2023-05-25 | 6.17 | $6.00 | 349825 |
| 2023-05-24 | 6.18 | $6.09 | 398700 |
| 2023-05-23 | 6.19 | $6.07 | 269423 |
| 2023-05-22 | 6.21 | $6.05 | 217415 |
| 2023-05-19 | 6.22 | $6.05 | 98440 |
| 2023-05-18 | 6.24 | $6.05 | 181808 |
| 2023-05-17 | 6.26 | $6.04 | 247600 |
| 2023-05-16 | 6.29 | $6.03 | 252748 |
| 2023-05-15 | 6.31 | $6.12 | 169200 |
| 2023-05-12 | 6.33 | $6.13 | 211100 |
| 2023-05-11 | 6.35 | $6.19 | 177716 |
| 2023-05-10 | 6.37 | $6.24 | 212700 |
| 2023-05-09 | 6.39 | $6.32 | 292400 |
| 2023-05-08 | 6.39 | $6.39 | 181900 |
| 2023-05-05 | 6.39 | $6.41 | 158500 |
| 2023-05-04 | 6.39 | $6.32 | 212300 |
| 2023-05-03 | 6.40 | $6.28 | 366600 |
| 2023-05-02 | 6.41 | $6.37 | 255630 |
| 2023-05-01 | 6.42 | $6.48 | 179537 |
| 2023-04-28 | 6.41 | $6.48 | 385800 |
| 2023-04-27 | 6.40 | $6.48 | 309221 |
| 2023-04-26 | 6.39 | $6.37 | 178606 |
| 2023-04-25 | 6.40 | $6.41 | 217307 |
| 2023-04-24 | 6.39 | $6.44 | 96438 |
| 2023-04-21 | 6.39 | $6.39 | 93100 |
| 2023-04-20 | 6.39 | $6.37 | 142934 |
| 2023-04-19 | 6.39 | $6.42 | 95920 |
| 2023-04-18 | 6.39 | $6.41 | 117306 |
| 2023-04-17 | 6.39 | $6.41 | 135700 |
| 2023-04-14 | 6.38 | $6.40 | 170643 |
| 2023-04-13 | 6.38 | $6.48 | 148025 |
| 2023-04-12 | 6.37 | $6.48 | 179844 |
| 2023-04-11 | 6.36 | $6.55 | 255144 |
| 2023-04-10 | 6.34 | $6.53 | 198424 |
| 2023-04-06 | 6.32 | $6.45 | 120400 |
| 2023-04-05 | 6.31 | $6.41 | 246528 |
| 2023-04-04 | 6.30 | $6.39 | 286500 |
| 2023-04-03 | 6.29 | $6.36 | 355400 |
| 2023-03-31 | 6.28 | $6.48 | 333176 |
| 2023-03-30 | 6.26 | $6.30 | 86628 |
| 2023-03-29 | 6.26 | $6.22 | 251800 |
| 2023-03-28 | 6.26 | $6.16 | 162500 |
| 2023-03-27 | 6.27 | $6.18 | 211900 |
| 2023-03-24 | 6.28 | $6.15 | 186700 |
| 2023-03-23 | 6.29 | $6.09 | 222942 |
| 2023-03-22 | 6.31 | $6.08 | 135519 |
| 2023-03-21 | 6.34 | $6.17 | 192700 |
| 2023-03-20 | 6.36 | $6.10 | 234018 |
| 2023-03-17 | 6.38 | $6.12 | 146339 |
| 2023-03-16 | 6.41 | $6.22 | 213407 |
| 2023-03-15 | 6.43 | $6.13 | 320700 |
| 2023-03-14 | 6.46 | $6.20 | 150800 |
| 2023-03-13 | 6.49 | $6.12 | 281100 |
| 2023-03-10 | 6.53 | $6.18 | 413400 |
| 2023-03-09 | 6.57 | $6.40 | 488139 |
| 2023-03-08 | 6.58 | $6.44 | 197406 |
| 2023-03-07 | 6.60 | $6.45 | 274530 |
| 2023-03-06 | 6.61 | $6.54 | 312500 |
| 2023-03-03 | 6.62 | $6.48 | 407800 |
| 2023-03-02 | 6.64 | $6.42 | 260104 |
| 2023-03-01 | 6.66 | $6.42 | 179400 |
| 2023-02-28 | 6.69 | $6.49 | 155000 |
| 2023-02-27 | 6.71 | $6.52 | 277200 |
| 2023-02-24 | 6.73 | $6.55 | 174229 |
| 2023-02-23 | 6.74 | $6.55 | 148600 |
| 2023-02-22 | 6.76 | $6.51 | 293038 |
| 2023-02-21 | 6.79 | $6.58 | 189100 |
| 2023-02-17 | 6.81 | $6.77 | 112408 |
| 2023-02-16 | 6.82 | $6.74 | 82900 |
| 2023-02-15 | 6.83 | $6.76 | 101632 |
| 2023-02-14 | 6.83 | $6.78 | 93100 |
| 2023-02-13 | 6.84 | $6.78 | 168900 |
| 2023-02-10 | 6.85 | $6.75 | 221109 |
| 2023-02-09 | 6.86 | $6.81 | 349200 |
| 2023-02-08 | 6.86 | $6.86 | 463937 |
| 2023-02-07 | 6.86 | $6.94 | 224633 |
| 2023-02-06 | 6.85 | $6.91 | 208344 |
| 2023-02-03 | 6.85 | $6.95 | 287434 |
| 2023-02-02 | 6.84 | $6.99 | 217213 |
| 2023-02-01 | 6.82 | $6.93 | 287100 |
| 2023-01-31 | 6.81 | $6.90 | 168920 |
| 2023-01-30 | 6.80 | $6.80 | 107400 |
| 2023-01-27 | 6.80 | $6.85 | 253611 |
| 2023-01-26 | 6.79 | $6.85 | 126126 |
| 2023-01-25 | 6.79 | $6.83 | 171519 |
| 2023-01-24 | 6.78 | $6.85 | 135229 |
| 2023-01-23 | 6.78 | $6.85 | 128600 |
| 2023-01-20 | 6.77 | $6.84 | 107600 |
| 2023-01-19 | 6.76 | $6.75 | 149411 |
| 2023-01-18 | 6.76 | $6.85 | 261900 |
| 2023-01-17 | 6.75 | $6.87 | 162034 |
| 2023-01-13 | 6.74 | $6.93 | 111400 |
| 2023-01-12 | 6.72 | $6.95 | 189139 |
| 2023-01-11 | 6.69 | $6.93 | 269064 |
| 2023-01-10 | 6.67 | $6.81 | 181149 |
| 2023-01-09 | 6.65 | $6.76 | 181834 |
| 2023-01-06 | 6.64 | $6.70 | 167405 |
| 2023-01-05 | 6.64 | $6.55 | 158200 |
| 2023-01-04 | 6.65 | $6.70 | 243246 |
| 2023-01-03 | 6.64 | $6.65 | 222600 |
| 2022-12-30 | 6.64 | $6.55 | 257600 |
| 2022-12-29 | 6.65 | $6.56 | 267300 |
| 2022-12-28 | 6.66 | $6.52 | 225100 |
| 2022-12-27 | 6.67 | $6.57 | 282600 |
| 2022-12-23 | 6.68 | $6.58 | 92300 |
| 2022-12-22 | 6.69 | $6.55 | 117500 |
| 2022-12-21 | 6.71 | $6.63 | 141939 |
| 2022-12-20 | 6.72 | $6.60 | 240118 |
| 2022-12-19 | 6.73 | $6.57 | 229218 |
| 2022-12-16 | 6.75 | $6.64 | 188100 |
| 2022-12-15 | 6.76 | $6.69 | 247200 |
| 2022-12-14 | 6.77 | $6.80 | 197200 |
| 2022-12-13 | 6.76 | $6.85 | 233300 |
| 2022-12-12 | 6.75 | $6.77 | 202700 |
| 2022-12-09 | 6.75 | $6.69 | 177300 |
| 2022-12-08 | 6.76 | $6.89 | 193100 |
| 2022-12-07 | 6.74 | $6.86 | 118600 |
| 2022-12-06 | 6.73 | $6.85 | 221534 |
| 2022-12-05 | 6.72 | $6.85 | 191700 |
| 2022-12-02 | 6.71 | $6.97 | 101512 |
| 2022-12-01 | 6.68 | $6.98 | 159900 |
| 2022-11-30 | 6.65 | $6.95 | 185600 |
| 2022-11-29 | 6.61 | $6.80 | 125648 |
| 2022-11-28 | 6.59 | $6.79 | 109631 |
| 2022-11-25 | 6.57 | $6.84 | 94300 |
| 2022-11-23 | 6.55 | $6.83 | 138518 |
| 2022-11-22 | 6.52 | $6.75 | 236106 |
| 2022-11-21 | 6.49 | $6.64 | 228111 |
| 2022-11-18 | 6.48 | $6.63 | 102013 |
| 2022-11-17 | 6.46 | $6.55 | 132933 |
| 2022-11-16 | 6.45 | $6.59 | 95200 |
| 2022-11-15 | 6.43 | $6.58 | 156718 |
| 2022-11-14 | 6.42 | $6.52 | 130743 |
| 2022-11-11 | 6.41 | $6.61 | 163931 |
| 2022-11-10 | 6.39 | $6.53 | 407662 |
| 2022-11-09 | 6.37 | $6.40 | 187707 |
| 2022-11-08 | 6.37 | $6.47 | 164800 |
| 2022-11-07 | 6.36 | $6.40 | 225617 |
| 2022-11-04 | 6.36 | $6.42 | 91024 |
| 2022-11-03 | 6.35 | $6.36 | 130115 |
| 2022-11-02 | 6.35 | $6.38 | 138526 |
| 2022-11-01 | 6.34 | $6.48 | 168435 |
| 2022-10-31 | 6.33 | $6.44 | 137400 |
| 2022-10-28 | 6.32 | $6.45 | 138226 |
| 2022-10-27 | 6.30 | $6.32 | 93000 |
| 2022-10-26 | 6.30 | $6.30 | 383603 |
| 2022-10-25 | 6.30 | $6.24 | 161764 |
| 2022-10-24 | 6.31 | $6.17 | 199800 |
| 2022-10-21 | 6.32 | $6.11 | 121919 |
| 2022-10-20 | 6.35 | $6.02 | 251929 |
| 2022-10-19 | 6.38 | $6.13 | 111868 |
| 2022-10-18 | 6.41 | $6.18 | 312200 |
| 2022-10-17 | 6.43 | $6.07 | 141100 |
| 2022-10-14 | 6.47 | $5.93 | 212514 |
| 2022-10-13 | 6.53 | $6.00 | 380627 |
| 2022-10-12 | 6.58 | $5.97 | 334223 |
| 2022-10-11 | 6.65 | $6.20 | 270308 |
| 2022-10-10 | 6.69 | $6.26 | 388932 |
| 2022-10-07 | 6.74 | $6.17 | 275200 |
| 2022-10-06 | 6.80 | $6.38 | 210545 |
| 2022-10-05 | 6.84 | $6.48 | 226732 |
| 2022-10-04 | 6.88 | $6.64 | 265647 |
| 2022-10-03 | 6.90 | $6.43 | 216018 |
| 2022-09-30 | 6.95 | $6.23 | 292727 |
| 2022-09-29 | 7.03 | $6.28 | 224304 |
| 2022-09-28 | 7.11 | $6.54 | 289029 |
| 2022-09-27 | 7.17 | $6.33 | 375938 |
| 2022-09-26 | 7.26 | $6.42 | 348600 |
| 2022-09-23 | 7.35 | $6.63 | 790150 |
| 2022-09-22 | 7.42 | $6.83 | 1.4M |
| 2022-09-21 | 7.48 | $7.01 | 236044 |
| 2022-09-20 | 7.53 | $7.02 | 332420 |
| 2022-09-19 | 7.59 | $7.15 | 383200 |
| 2022-09-16 | 7.63 | $7.16 | 325000 |
| 2022-09-15 | 7.68 | $7.34 | 410300 |
| 2022-09-14 | 7.72 | $7.42 | 496724 |
| 2022-09-13 | 7.75 | $7.33 | 510121 |
| 2022-09-12 | 7.80 | $7.38 | 344100 |
| 2022-09-09 | 7.84 | $7.63 | 167423 |
| 2022-09-08 | 7.86 | $7.67 | 142642 |
| 2022-09-07 | 7.88 | $7.66 | 83846 |
| 2022-09-06 | 7.91 | $7.55 | 149500 |
| 2022-09-02 | 7.94 | $7.63 | 71500 |
| 2022-09-01 | 7.98 | $7.61 | 114500 |
| 2022-08-31 | 8.02 | $7.62 | 108900 |
| 2022-08-30 | 8.06 | $7.74 | 147400 |
| 2022-08-29 | 8.09 | $7.83 | 128400 |
| 2022-08-26 | 8.12 | $7.90 | 107000 |
| 2022-08-25 | 8.14 | $7.91 | 98000 |
| 2022-08-24 | 8.17 | $7.90 | 82124 |
| 2022-08-23 | 8.19 | $7.93 | 127231 |
| 2022-08-22 | 8.22 | $7.94 | 187903 |
| 2022-08-19 | 8.25 | $8.15 | 169519 |
| 2022-08-18 | 8.26 | $8.07 | 132745 |
| 2022-08-17 | 8.28 | $8.07 | 104147 |
| 2022-08-16 | 8.30 | $8.11 | 153420 |
| 2022-08-15 | 8.32 | $8.05 | 194210 |
| 2022-08-12 | 8.35 | $7.93 | 322612 |
| 2022-08-11 | 8.40 | $8.04 | 126500 |
| 2022-08-10 | 8.44 | $8.09 | 209940 |
| 2022-08-09 | 8.47 | $8.10 | 373800 |
| 2022-08-08 | 8.51 | $8.15 | 691219 |
| 2022-08-05 | 8.55 | $9.00 | 223900 |
| 2022-08-04 | 8.50 | $9.15 | 413165 |
| 2022-08-03 | 8.43 | $8.92 | 140510 |
| 2022-08-02 | 8.38 | $8.72 | 519500 |
| 2022-08-01 | 8.35 | $8.72 | 210900 |
| 2022-07-29 | 8.31 | $8.71 | 787844 |
| 2022-07-28 | 8.27 | $8.47 | 65900 |
| 2022-07-27 | 8.24 | $8.39 | 63039 |
| 2022-07-26 | 8.23 | $8.32 | 57623 |
| 2022-07-25 | 8.22 | $8.39 | 98400 |
| 2022-07-22 | 8.20 | $8.36 | 62800 |
| 2022-07-21 | 8.18 | $8.28 | 41300 |
| 2022-07-20 | 8.17 | $8.23 | 36700 |
| 2022-07-19 | 8.17 | $8.24 | 37228 |
| 2022-07-18 | 8.16 | $8.14 | 118900 |
| 2022-07-15 | 8.16 | $8.01 | 41448 |
| 2022-07-14 | 8.18 | $7.87 | 81211 |
| 2022-07-13 | 8.21 | $7.99 | 92626 |
| 2022-07-12 | 8.24 | $8.02 | 66001 |
| 2022-07-11 | 8.26 | $8.13 | 85931 |
| 2022-07-08 | 8.27 | $8.20 | 90600 |
| 2022-07-07 | 8.28 | $8.33 | 149308 |
| 2022-07-06 | 8.27 | $8.39 | 121307 |
| 2022-07-05 | 8.26 | $8.20 | 116141 |
| 2022-07-01 | 8.27 | $8.07 | 115000 |
| 2022-06-30 | 8.29 | $8.11 | 42200 |
| 2022-06-29 | 8.31 | $8.06 | 36333 |
| 2022-06-28 | 8.33 | $8.06 | 47849 |
| 2022-06-27 | 8.36 | $8.12 | 52236 |
| 2022-06-24 | 8.39 | $8.08 | 53708 |
| 2022-06-23 | 8.42 | $8.00 | 74700 |
| 2022-06-22 | 8.47 | $7.88 | 54630 |
| 2022-06-21 | 8.53 | $7.87 | 120608 |
| 2022-06-17 | 8.60 | $7.62 | 144444 |
| 2022-06-16 | 8.70 | $7.67 | 127716 |
| 2022-06-15 | 8.81 | $7.97 | 89014 |
| 2022-06-14 | 8.90 | $7.87 | 252713 |
| 2022-06-13 | 9.00 | $8.21 | 235130 |
| 2022-06-10 | 9.09 | $8.69 | 98800 |
| 2022-06-09 | 9.13 | $8.98 | 134038 |
| 2022-06-08 | 9.14 | $9.17 | 126537 |
| 2022-06-07 | 9.14 | $9.35 | 85603 |
| 2022-06-06 | 9.12 | $9.27 | 62200 |
| 2022-06-03 | 9.10 | $9.19 | 40844 |
| 2022-06-02 | 9.09 | $9.30 | 42733 |
| 2022-06-01 | 9.07 | $9.24 | 79600 |
| 2022-05-31 | 9.06 | $9.29 | 49534 |
| 2022-05-27 | 9.03 | $9.22 | 35600 |
| 2022-05-26 | 9.01 | $9.17 | 143949 |
| 2022-05-25 | 8.99 | $8.97 | 56800 |
| 2022-05-24 | 9.00 | $9.00 | 44500 |
| 2022-05-23 | 9.00 | $8.94 | 42737 |
| 2022-05-20 | 9.00 | $8.81 | 134046 |
| 2022-05-19 | 9.02 | $8.92 | 104608 |
| 2022-05-18 | 9.03 | $8.82 | 61249 |
| 2022-05-17 | 9.06 | $8.84 | 43700 |
| 2022-05-16 | 9.08 | $8.69 | 72400 |
| 2022-05-13 | 9.12 | $8.77 | 60400 |
| 2022-05-12 | 9.16 | $8.49 | 67700 |
| 2022-05-11 | 9.23 | $8.68 | 139420 |
| 2022-05-10 | 9.28 | $9.11 | 87234 |
| 2022-05-09 | 9.30 | $9.08 | 100100 |
| 2022-05-06 | 9.32 | $9.18 | 81740 |
| 2022-05-05 | 9.34 | $9.23 | 127309 |
| 2022-05-04 | 9.35 | $9.20 | 63540 |
| 2022-05-03 | 9.37 | $9.01 | 64908 |
| 2022-05-02 | 9.40 | $8.89 | 188600 |
| 2022-04-29 | 9.46 | $9.02 | 68820 |
| 2022-04-28 | 9.50 | $9.20 | 81720 |
| 2022-04-27 | 9.54 | $9.11 | 102600 |
| 2022-04-26 | 9.58 | $9.20 | 103821 |
| 2022-04-25 | 9.62 | $9.33 | 142229 |
| 2022-04-22 | 9.65 | $9.49 | 80400 |
| 2022-04-21 | 9.67 | $9.64 | 147300 |
| 2022-04-20 | 9.67 | $9.82 | 176200 |
| 2022-04-19 | 9.66 | $9.64 | 111721 |
| 2022-04-18 | 9.66 | $9.60 | 198813 |
| 2022-04-14 | 9.66 | $9.77 | 63600 |
| 2022-04-13 | 9.65 | $9.83 | 103400 |
| 2022-04-12 | 9.63 | $9.75 | 73541 |
| 2022-04-11 | 9.62 | $9.70 | 109700 |
| 2022-04-08 | 9.61 | $9.68 | 61800 |
| 2022-04-07 | 9.61 | $9.84 | 101000 |
| 2022-04-06 | 9.58 | $9.74 | 125300 |
| 2022-04-05 | 9.57 | $9.79 | 103400 |
| 2022-04-04 | 9.54 | $9.87 | 78121 |
| 2022-04-01 | 9.51 | $9.84 | 67100 |
| 2022-03-31 | 9.47 | $9.76 | 97200 |
| 2022-03-30 | 9.44 | $9.72 | 141100 |
| 2022-03-29 | 9.41 | $9.68 | 101000 |
| 2022-03-28 | 9.38 | $9.58 | 99914 |
| 2022-03-25 | 9.36 | $9.56 | 73133 |
| 2022-03-24 | 9.34 | $9.53 | 73629 |
| 2022-03-23 | 9.32 | $9.55 | 59633 |
| 2022-03-22 | 9.30 | $9.49 | 104900 |
| 2022-03-21 | 9.28 | $9.46 | 168135 |
| 2022-03-18 | 9.26 | $9.37 | 140845 |
| 2022-03-17 | 9.25 | $9.32 | 82100 |
| 2022-03-16 | 9.24 | $9.22 | 56000 |
| 2022-03-15 | 9.24 | $9.12 | 56700 |
| 2022-03-14 | 9.26 | $9.11 | 107714 |
| 2022-03-11 | 9.27 | $9.33 | 71600 |
| 2022-03-10 | 9.27 | $9.26 | 91503 |
| 2022-03-09 | 9.27 | $9.37 | 165601 |
| 2022-03-08 | 9.26 | $9.39 | 139233 |
| 2022-03-07 | 9.24 | $9.44 | 136383 |
| 2022-03-04 | 9.22 | $9.35 | 130000 |
| 2022-03-03 | 9.21 | $9.37 | 321200 |
| 2022-03-02 | 9.19 | $9.33 | 97727 |
| 2022-03-01 | 9.18 | $9.18 | 104300 |
| 2022-02-28 | 9.18 | $9.13 | 102021 |
| 2022-02-25 | 9.18 | $9.03 | 175900 |
| 2022-02-24 | 9.20 | $8.84 | 296200 |
| 2022-02-23 | 9.24 | $8.82 | 151937 |
| 2022-02-22 | 9.28 | $8.95 | 199700 |
| 2022-02-18 | 9.31 | $9.20 | 99521 |
| 2022-02-17 | 9.33 | $9.15 | 114031 |
| 2022-02-16 | 9.34 | $9.22 | 135200 |
| 2022-02-15 | 9.36 | $9.20 | 119923 |
| 2022-02-14 | 9.37 | $9.12 | 144830 |
| 2022-02-11 | 9.40 | $9.24 | 138800 |
| 2022-02-10 | 9.42 | $9.33 | 155403 |
| 2022-02-09 | 9.43 | $9.53 | 160200 |
| 2022-02-08 | 9.42 | $9.55 | 177445 |
| 2022-02-07 | 9.40 | $9.41 | 167300 |
| 2022-02-04 | 9.40 | $9.42 | 58600 |
| 2022-02-03 | 9.40 | $9.45 | 161200 |
| 2022-02-02 | 9.39 | $9.49 | 109622 |
| 2022-02-01 | 9.38 | $9.46 | 125341 |
| 2022-01-31 | 9.37 | $9.48 | 94400 |
| 2022-01-28 | 9.36 | $9.27 | 102391 |
| 2022-01-27 | 9.37 | $9.21 | 83534 |
| 2022-01-26 | 9.39 | $9.13 | 134941 |
| 2022-01-25 | 9.42 | $9.16 | 105200 |
| 2022-01-24 | 9.44 | $9.21 | 318700 |
| 2022-01-21 | 9.47 | $9.32 | 191701 |
| 2022-01-20 | 9.49 | $9.47 | 75038 |
| 2022-01-19 | 9.49 | $9.47 | 133423 |
| 2022-01-18 | 9.49 | $9.51 | 114600 |
| 2022-01-14 | 9.49 | $9.57 | 125109 |
| 2022-01-13 | 9.48 | $9.57 | 74318 |
| 2022-01-12 | 9.47 | $9.56 | 130300 |
| 2022-01-11 | 9.46 | $9.52 | 127702 |
| 2022-01-10 | 9.45 | $9.45 | 119000 |
| 2022-01-07 | 9.45 | $9.43 | 107461 |
| 2022-01-06 | 9.45 | $9.38 | 119600 |
| 2022-01-05 | 9.46 | $9.39 | 165400 |
| 2022-01-04 | 9.47 | $9.59 | 192300 |
| 2022-01-03 | 9.46 | $9.63 | 217762 |
| 2021-12-31 | 9.44 | $9.49 | 213004 |
| 2021-12-30 | 9.43 | $9.47 | 112532 |
| 2021-12-29 | 9.43 | $9.50 | 147707 |
| 2021-12-28 | 9.42 | $9.47 | 106594 |
| 2021-12-27 | 9.42 | $9.47 | 174712 |
| 2021-12-23 | 9.41 | $9.46 | 158300 |
| 2021-12-22 | 9.40 | $9.38 | 171800 |
| 2021-12-21 | 9.41 | $9.38 | 160439 |
| 2021-12-20 | 9.41 | $9.37 | 169127 |
| 2021-12-17 | 9.41 | $9.36 | 77000 |
| 2021-12-16 | 9.42 | $9.30 | 99000 |
| 2021-12-15 | 9.43 | $9.34 | 125600 |
| 2021-12-14 | 9.44 | $9.37 | 92700 |
| 2021-12-13 | 9.45 | $9.40 | 125140 |
| 2021-12-10 | 9.46 | $9.40 | 67800 |
| 2021-12-09 | 9.46 | $9.49 | 76708 |
| 2021-12-08 | 9.46 | $9.51 | 104900 |
| 2021-12-07 | 9.45 | $9.51 | 97647 |
| 2021-12-06 | 9.45 | $9.44 | 144109 |
| 2021-12-03 | 9.45 | $9.35 | 120440 |
| 2021-12-02 | 9.46 | $9.48 | 126800 |
| 2021-12-01 | 9.46 | $9.35 | 98672 |
| 2021-11-30 | 9.47 | $9.37 | 152836 |
| 2021-11-29 | 9.48 | $9.40 | 168928 |
| 2021-11-26 | 9.48 | $9.41 | 73920 |
| 2021-11-24 | 9.49 | $9.45 | 95600 |
| 2021-11-23 | 9.50 | $9.50 | 131913 |
| 2021-11-22 | 9.50 | $9.35 | 99100 |
| 2021-11-19 | 9.51 | $9.38 | 122501 |
| 2021-11-18 | 9.53 | $9.42 | 121342 |
| 2021-11-17 | 9.54 | $9.35 | 90822 |
| 2021-11-16 | 9.56 | $9.40 | 98400 |
| 2021-11-15 | 9.57 | $9.41 | 261700 |
| 2021-11-12 | 9.59 | $9.42 | 197400 |
| 2021-11-11 | 9.61 | $9.47 | 170300 |
| 2021-11-10 | 9.62 | $9.58 | 111833 |
| 2021-11-09 | 9.63 | $9.74 | 126400 |
| 2021-11-08 | 9.61 | $9.73 | 93934 |
| 2021-11-05 | 9.60 | $9.65 | 77003 |
| 2021-11-04 | 9.60 | $9.66 | 106500 |
| 2021-11-03 | 9.59 | $9.66 | 146629 |
| 2021-11-02 | 9.58 | $9.67 | 91407 |
| 2021-11-01 | 9.57 | $9.70 | 78800 |
| 2021-10-29 | 9.56 | $9.66 | 74141 |
| 2021-10-28 | 9.55 | $9.63 | 61132 |
| 2021-10-27 | 9.54 | $9.64 | 165425 |
| 2021-10-26 | 9.53 | $9.63 | 186939 |
| 2021-10-25 | 9.52 | $9.58 | 123805 |
| 2021-10-22 | 9.51 | $9.58 | 180942 |
| 2021-10-21 | 9.51 | $9.59 | 141313 |
| 2021-10-20 | 9.50 | $9.65 | 83900 |
| 2021-10-19 | 9.48 | $9.59 | 107300 |
| 2021-10-18 | 9.47 | $9.48 | 81400 |
| 2021-10-15 | 9.47 | $9.48 | 131900 |
| 2021-10-14 | 9.47 | $9.49 | 86500 |
| 2021-10-13 | 9.47 | $9.49 | 73848 |
| 2021-10-12 | 9.47 | $9.43 | 71300 |
| 2021-10-11 | 9.47 | $9.48 | 95226 |
| 2021-10-08 | 9.47 | $9.44 | 81258 |
| 2021-10-07 | 9.47 | $9.53 | 99031 |
| 2021-10-06 | 9.46 | $9.52 | 70936 |
| 2021-10-05 | 9.46 | $9.48 | 113549 |
| 2021-10-04 | 9.46 | $9.41 | 132527 |
| 2021-10-01 | 9.46 | $9.40 | 134600 |
| 2021-09-30 | 9.47 | $9.31 | 71000 |
| 2021-09-29 | 9.48 | $9.28 | 104000 |
| 2021-09-28 | 9.51 | $9.27 | 231000 |
| 2021-09-27 | 9.53 | $9.31 | 149268 |
| 2021-09-24 | 9.55 | $9.22 | 256300 |
| 2021-09-23 | 9.59 | $9.39 | 114600 |
| 2021-09-22 | 9.61 | $9.37 | 190700 |
| 2021-09-21 | 9.63 | $9.45 | 172537 |
| 2021-09-20 | 9.65 | $9.49 | 176628 |
| 2021-09-17 | 9.67 | $9.54 | 129427 |
| 2021-09-16 | 9.69 | $9.53 | 103312 |
| 2021-09-15 | 9.70 | $9.63 | 201700 |
| 2021-09-14 | 9.71 | $9.54 | 89629 |
| 2021-09-13 | 9.73 | $9.62 | 108715 |
| 2021-09-10 | 9.74 | $9.69 | 87200 |
| 2021-09-09 | 9.74 | $9.80 | 138174 |
| 2021-09-08 | 9.74 | $9.91 | 102425 |
| 2021-09-07 | 9.72 | $9.87 | 216119 |
| 2021-09-03 | 9.70 | $9.77 | 63348 |
| 2021-09-02 | 9.70 | $9.75 | 113824 |
| 2021-09-01 | 9.69 | $9.68 | 87402 |
| 2021-08-31 | 9.69 | $9.64 | 88300 |
| 2021-08-30 | 9.70 | $9.63 | 129200 |
| 2021-08-27 | 9.71 | $9.67 | 64717 |
| 2021-08-26 | 9.71 | $9.66 | 84100 |
| 2021-08-25 | 9.71 | $9.65 | 84010 |
| 2021-08-24 | 9.72 | $9.64 | 78811 |
| 2021-08-23 | 9.73 | $9.65 | 121538 |
| 2021-08-20 | 9.74 | $9.68 | 109110 |
| 2021-08-19 | 9.74 | $9.68 | 119700 |
| 2021-08-18 | 9.75 | $9.72 | 79100 |
| 2021-08-17 | 9.75 | $9.74 | 121423 |
| 2021-08-16 | 9.75 | $9.74 | 118200 |
| 2021-08-13 | 9.76 | $9.68 | 131900 |
| 2021-08-12 | 9.76 | $9.80 | 127128 |
| 2021-08-11 | 9.76 | $9.80 | 126135 |
| 2021-08-10 | 9.76 | $9.93 | 183100 |
| 2021-08-09 | 9.74 | $9.95 | 190637 |
| 2021-08-06 | 9.72 | $9.84 | 85200 |
| 2021-08-05 | 9.70 | $9.72 | 88400 |
| 2021-08-04 | 9.70 | $9.68 | 123232 |
| 2021-08-03 | 9.70 | $9.68 | 85607 |
| 2021-08-02 | 9.71 | $9.63 | 122149 |
| 2021-07-30 | 9.71 | $9.57 | 114167 |
| 2021-07-29 | 9.73 | $9.65 | 112000 |
| 2021-07-28 | 9.74 | $9.63 | 87500 |
| 2021-07-27 | 9.75 | $9.62 | 137000 |
| 2021-07-26 | 9.76 | $9.66 | 159200 |
| 2021-07-23 | 9.77 | $9.72 | 80257 |
| 2021-07-22 | 9.78 | $9.68 | 53229 |
| 2021-07-21 | 9.79 | $9.69 | 109900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.81
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.74
Average
6.79
Maximum
9.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.81 | $6.80 | 1.4M |
| 2026-07-16 | 6.81 | $6.80 | 249700 |
| 2026-07-15 | 6.81 | $6.77 | 196946 |
| 2026-07-14 | 6.81 | $6.82 | 249700 |
| 2026-07-13 | 6.81 | $6.78 | 257710 |
| 2026-07-10 | 6.81 | $6.87 | 184920 |
| 2026-07-09 | 6.81 | $6.82 | 158400 |
| 2026-07-08 | 6.80 | $6.84 | 121906 |
| 2026-07-07 | 6.79 | $6.85 | 261419 |
| 2026-07-06 | 6.79 | $6.86 | 136000 |
| 2026-07-02 | 6.78 | $6.85 | 145500 |
| 2026-07-01 | 6.76 | $6.79 | 167900 |
| 2026-06-30 | 6.76 | $6.83 | 173033 |
| 2026-06-29 | 6.75 | $6.85 | 134044 |
| 2026-06-26 | 6.73 | $6.79 | 161600 |
| 2026-06-25 | 6.72 | $6.80 | 190800 |
| 2026-06-24 | 6.71 | $6.73 | 122500 |
| 2026-06-23 | 6.71 | $6.73 | 65400 |
| 2026-06-22 | 6.71 | $6.72 | 81100 |
| 2026-06-18 | 6.71 | $6.73 | 67000 |
| 2026-06-17 | 6.71 | $6.68 | 166100 |
| 2026-06-16 | 6.71 | $6.76 | 147329 |
| 2026-06-15 | 6.70 | $6.76 | 85437 |
| 2026-06-12 | 6.69 | $6.81 | 77300 |
| 2026-06-11 | 6.68 | $6.78 | 77106 |
| 2026-06-10 | 6.67 | $6.75 | 149000 |
| 2026-06-09 | 6.67 | $6.71 | 156741 |
| 2026-06-08 | 6.66 | $6.63 | 153100 |
| 2026-06-05 | 6.67 | $6.62 | 201632 |
| 2026-06-04 | 6.67 | $6.64 | 175000 |
| 2026-06-03 | 6.68 | $6.57 | 171028 |
| 2026-06-02 | 6.69 | $6.60 | 118351 |
| 2026-06-01 | 6.71 | $6.58 | 173686 |
| 2026-05-29 | 6.72 | $6.67 | 266853 |
| 2026-05-28 | 6.73 | $6.75 | 162942 |
| 2026-05-27 | 6.73 | $6.76 | 137400 |
| 2026-05-26 | 6.73 | $6.80 | 100200 |
| 2026-05-22 | 6.73 | $6.73 | 85544 |
| 2026-05-21 | 6.73 | $6.74 | 84600 |
| 2026-05-20 | 6.74 | $6.72 | 160000 |
| 2026-05-19 | 6.74 | $6.63 | 113500 |
| 2026-05-18 | 6.76 | $6.62 | 109925 |
| 2026-05-15 | 6.77 | $6.66 | 77624 |
| 2026-05-14 | 6.78 | $6.71 | 56809 |
| 2026-05-13 | 6.79 | $6.68 | 75200 |
| 2026-05-12 | 6.80 | $6.72 | 142702 |
| 2026-05-11 | 6.81 | $6.70 | 174136 |
| 2026-05-08 | 6.82 | $6.79 | 155926 |
| 2026-05-07 | 6.83 | $6.80 | 83007 |
| 2026-05-06 | 6.83 | $6.85 | 132447 |
| 2026-05-05 | 6.83 | $6.87 | 68900 |
| 2026-05-04 | 6.82 | $6.83 | 97923 |
| 2026-05-01 | 6.82 | $6.94 | 110600 |
| 2026-04-30 | 6.81 | $6.93 | 147819 |
| 2026-04-29 | 6.80 | $6.77 | 141900 |
| 2026-04-28 | 6.80 | $6.83 | 105500 |
| 2026-04-27 | 6.80 | $6.80 | 86947 |
| 2026-04-24 | 6.80 | $6.80 | 125633 |
| 2026-04-23 | 6.79 | $6.80 | 159817 |
| 2026-04-22 | 6.79 | $6.72 | 66407 |
| 2026-04-21 | 6.79 | $6.71 | 196000 |
| 2026-04-20 | 6.80 | $6.79 | 141100 |
| 2026-04-17 | 6.79 | $6.81 | 160100 |
| 2026-04-16 | 6.78 | $6.79 | 107200 |
| 2026-04-15 | 6.78 | $6.77 | 161216 |
| 2026-04-14 | 6.77 | $6.83 | 149500 |
| 2026-04-13 | 6.76 | $6.85 | 153303 |
| 2026-04-10 | 6.75 | $6.96 | 141100 |
| 2026-04-09 | 6.73 | $6.95 | 311600 |
| 2026-04-08 | 6.71 | $6.87 | 119000 |
| 2026-04-07 | 6.70 | $6.74 | 250700 |
| 2026-04-06 | 6.69 | $6.80 | 110700 |
| 2026-04-02 | 6.69 | $6.76 | 197300 |
| 2026-04-01 | 6.68 | $6.75 | 140300 |
| 2026-03-31 | 6.68 | $6.62 | 514528 |
| 2026-03-30 | 6.69 | $6.64 | 187700 |
| 2026-03-27 | 6.71 | $6.61 | 85400 |
| 2026-03-26 | 6.72 | $6.59 | 84800 |
| 2026-03-25 | 6.75 | $6.68 | 85800 |
| 2026-03-24 | 6.76 | $6.59 | 126900 |
| 2026-03-23 | 6.79 | $6.55 | 193739 |
| 2026-03-20 | 6.82 | $6.55 | 272435 |
| 2026-03-19 | 6.85 | $6.70 | 159912 |
| 2026-03-18 | 6.87 | $6.81 | 168720 |
| 2026-03-17 | 6.88 | $6.84 | 175418 |
| 2026-03-16 | 6.89 | $6.82 | 155000 |
| 2026-03-13 | 6.90 | $6.83 | 126203 |
| 2026-03-12 | 6.91 | $6.82 | 147600 |
| 2026-03-11 | 6.91 | $6.84 | 155600 |
| 2026-03-10 | 6.92 | $6.81 | 316400 |
| 2026-03-09 | 6.93 | $6.74 | 259600 |
| 2026-03-06 | 6.94 | $6.82 | 204900 |
| 2026-03-05 | 6.95 | $6.86 | 288314 |
| 2026-03-04 | 6.95 | $6.98 | 334400 |
| 2026-03-03 | 6.94 | $6.99 | 299200 |
| 2026-03-02 | 6.92 | $7.10 | 178900 |
| 2026-02-27 | 6.89 | $7.06 | 230727 |
| 2026-02-26 | 6.86 | $7.05 | 240869 |
| 2026-02-25 | 6.83 | $7.03 | 196335 |
| 2026-02-24 | 6.80 | $6.99 | 216700 |
| 2026-02-23 | 6.77 | $7.00 | 383400 |
| 2026-02-20 | 6.73 | $6.91 | 175311 |
| 2026-02-19 | 6.70 | $6.87 | 153423 |
| 2026-02-18 | 6.67 | $6.83 | 328903 |
| 2026-02-17 | 6.65 | $6.93 | 311614 |
| 2026-02-13 | 6.61 | $6.89 | 374400 |
| 2026-02-12 | 6.57 | $6.80 | 253031 |
| 2026-02-11 | 6.54 | $6.78 | 205904 |
| 2026-02-10 | 6.50 | $6.71 | 466000 |
| 2026-02-09 | 6.48 | $6.68 | 218900 |
| 2026-02-06 | 6.45 | $6.61 | 242600 |
| 2026-02-05 | 6.43 | $6.54 | 256313 |
| 2026-02-04 | 6.41 | $6.53 | 199639 |
| 2026-02-03 | 6.39 | $6.48 | 225500 |
| 2026-02-02 | 6.38 | $6.44 | 190442 |
| 2026-01-30 | 6.37 | $6.49 | 381600 |
| 2026-01-29 | 6.36 | $6.50 | 193900 |
| 2026-01-28 | 6.34 | $6.46 | 163000 |
| 2026-01-27 | 6.33 | $6.44 | 219300 |
| 2026-01-26 | 6.31 | $6.40 | 191525 |
| 2026-01-23 | 6.30 | $6.37 | 190836 |
| 2026-01-22 | 6.30 | $6.33 | 140188 |
| 2026-01-21 | 6.30 | $6.31 | 218646 |
| 2026-01-20 | 6.29 | $6.23 | 229000 |
| 2026-01-16 | 6.30 | $6.27 | 374400 |
| 2026-01-15 | 6.30 | $6.31 | 399900 |
| 2026-01-14 | 6.30 | $6.30 | 264118 |
| 2026-01-13 | 6.30 | $6.30 | 185821 |
| 2026-01-12 | 6.30 | $6.29 | 190200 |
| 2026-01-09 | 6.30 | $6.33 | 154200 |
| 2026-01-08 | 6.30 | $6.31 | 165200 |
| 2026-01-07 | 6.30 | $6.27 | 130500 |
| 2026-01-06 | 6.30 | $6.31 | 168812 |
| 2026-01-05 | 6.30 | $6.28 | 231019 |
| 2026-01-02 | 6.30 | $6.34 | 99700 |
| 2025-12-31 | 6.30 | $6.30 | 256638 |
| 2025-12-30 | 6.30 | $6.34 | 352985 |
| 2025-12-29 | 6.30 | $6.30 | 351005 |
| 2025-12-26 | 6.30 | $6.30 | 277533 |
| 2025-12-24 | 6.31 | $6.32 | 131100 |
| 2025-12-23 | 6.31 | $6.28 | 162912 |
| 2025-12-22 | 6.32 | $6.28 | 156400 |
| 2025-12-19 | 6.33 | $6.28 | 183042 |
| 2025-12-18 | 6.34 | $6.33 | 164716 |
| 2025-12-17 | 6.35 | $6.27 | 159500 |
| 2025-12-16 | 6.36 | $6.25 | 201700 |
| 2025-12-15 | 6.37 | $6.31 | 212100 |
| 2025-12-12 | 6.38 | $6.27 | 282600 |
| 2025-12-11 | 6.40 | $6.30 | 225538 |
| 2025-12-10 | 6.41 | $6.30 | 794354 |
| 2025-12-09 | 6.43 | $6.27 | 653557 |
| 2025-12-08 | 6.45 | $6.29 | 255025 |
| 2025-12-05 | 6.46 | $6.36 | 238200 |
| 2025-12-04 | 6.48 | $6.35 | 668407 |
| 2025-12-03 | 6.49 | $6.43 | 425300 |
| 2025-12-02 | 6.49 | $6.50 | 679130 |
| 2025-12-01 | 6.49 | $6.55 | 677027 |
| 2025-11-28 | 6.48 | $6.62 | 255637 |
| 2025-11-26 | 6.47 | $6.56 | 392622 |
| 2025-11-25 | 6.46 | $6.49 | 179728 |
| 2025-11-24 | 6.46 | $6.47 | 360221 |
| 2025-11-21 | 6.46 | $6.41 | 218418 |
| 2025-11-20 | 6.46 | $6.36 | 459733 |
| 2025-11-19 | 6.48 | $6.41 | 678200 |
| 2025-11-18 | 6.48 | $6.45 | 256937 |
| 2025-11-17 | 6.49 | $6.44 | 213800 |
| 2025-11-14 | 6.50 | $6.50 | 161200 |
| 2025-11-13 | 6.50 | $6.49 | 174400 |
| 2025-11-12 | 6.50 | $6.59 | 385700 |
| 2025-11-11 | 6.49 | $6.55 | 180237 |
| 2025-11-10 | 6.49 | $6.51 | 364520 |
| 2025-11-07 | 6.49 | $6.45 | 224900 |
| 2025-11-06 | 6.49 | $6.44 | 354054 |
| 2025-11-05 | 6.50 | $6.43 | 171831 |
| 2025-11-04 | 6.51 | $6.41 | 153931 |
| 2025-11-03 | 6.53 | $6.43 | 302000 |
| 2025-10-31 | 6.54 | $6.47 | 444500 |
| 2025-10-30 | 6.55 | $6.47 | 507300 |
| 2025-10-29 | 6.56 | $6.50 | 517666 |
| 2025-10-28 | 6.56 | $6.52 | 198703 |
| 2025-10-27 | 6.56 | $6.58 | 136000 |
| 2025-10-24 | 6.56 | $6.56 | 270700 |
| 2025-10-23 | 6.56 | $6.59 | 297835 |
| 2025-10-22 | 6.55 | $6.56 | 158500 |
| 2025-10-21 | 6.55 | $6.54 | 265200 |
| 2025-10-20 | 6.54 | $6.53 | 429800 |
| 2025-10-17 | 6.54 | $6.56 | 177900 |
| 2025-10-16 | 6.53 | $6.59 | 167800 |
| 2025-10-15 | 6.51 | $6.59 | 169910 |
| 2025-10-14 | 6.50 | $6.51 | 209302 |
| 2025-10-13 | 6.49 | $6.56 | 169027 |
| 2025-10-10 | 6.47 | $6.53 | 161900 |
| 2025-10-09 | 6.46 | $6.58 | 150737 |
| 2025-10-08 | 6.44 | $6.64 | 155585 |
| 2025-10-07 | 6.41 | $6.64 | 134042 |
| 2025-10-06 | 6.38 | $6.57 | 288900 |
| 2025-10-03 | 6.36 | $6.55 | 494345 |
| 2025-10-02 | 6.33 | $6.47 | 226301 |
| 2025-10-01 | 6.32 | $6.46 | 249025 |
| 2025-09-30 | 6.30 | $6.45 | 251660 |
| 2025-09-29 | 6.28 | $6.40 | 229512 |
| 2025-09-26 | 6.27 | $6.33 | 181607 |
| 2025-09-25 | 6.26 | $6.31 | 142200 |
| 2025-09-24 | 6.26 | $6.30 | 164331 |
| 2025-09-23 | 6.26 | $6.30 | 149231 |
| 2025-09-22 | 6.26 | $6.20 | 115700 |
| 2025-09-19 | 6.27 | $6.22 | 245210 |
| 2025-09-18 | 6.27 | $6.24 | 221240 |
| 2025-09-17 | 6.28 | $6.24 | 195612 |
| 2025-09-16 | 6.28 | $6.25 | 179200 |
| 2025-09-15 | 6.29 | $6.29 | 136221 |
| 2025-09-12 | 6.29 | $6.28 | 187600 |
| 2025-09-11 | 6.29 | $6.31 | 215127 |
| 2025-09-10 | 6.29 | $6.26 | 227301 |
| 2025-09-09 | 6.29 | $6.25 | 105031 |
| 2025-09-08 | 6.30 | $6.22 | 72200 |
| 2025-09-05 | 6.31 | $6.24 | 274534 |
| 2025-09-04 | 6.31 | $6.24 | 283646 |
| 2025-09-03 | 6.32 | $6.25 | 229058 |
| 2025-09-02 | 6.32 | $6.28 | 314222 |
| 2025-08-29 | 6.32 | $6.38 | 284843 |
| 2025-08-28 | 6.32 | $6.38 | 282514 |
| 2025-08-27 | 6.31 | $6.37 | 206800 |
| 2025-08-26 | 6.30 | $6.34 | 193800 |
| 2025-08-25 | 6.29 | $6.35 | 136300 |
| 2025-08-22 | 6.28 | $6.35 | 138100 |
| 2025-08-21 | 6.27 | $6.30 | 57900 |
| 2025-08-20 | 6.27 | $6.32 | 219100 |
| 2025-08-19 | 6.26 | $6.31 | 257512 |
| 2025-08-18 | 6.25 | $6.28 | 150400 |
| 2025-08-15 | 6.25 | $6.29 | 121552 |
| 2025-08-14 | 6.24 | $6.28 | 158410 |
| 2025-08-13 | 6.24 | $6.24 | 182927 |
| 2025-08-12 | 6.24 | $6.27 | 291800 |
| 2025-08-11 | 6.23 | $6.23 | 160700 |
| 2025-08-08 | 6.23 | $6.30 | 114247 |
| 2025-08-07 | 6.22 | $6.28 | 229488 |
| 2025-08-06 | 6.21 | $6.28 | 124555 |
| 2025-08-05 | 6.20 | $6.24 | 154300 |
| 2025-08-04 | 6.20 | $6.24 | 130225 |
| 2025-08-01 | 6.19 | $6.16 | 242929 |
| 2025-07-31 | 6.19 | $6.20 | 183200 |
| 2025-07-30 | 6.19 | $6.20 | 111834 |
| 2025-07-29 | 6.19 | $6.20 | 166446 |
| 2025-07-28 | 6.19 | $6.18 | 207900 |
| 2025-07-25 | 6.20 | $6.21 | 97400 |
| 2025-07-24 | 6.19 | $6.22 | 111400 |
| 2025-07-23 | 6.19 | $6.27 | 323500 |
| 2025-07-22 | 6.18 | $6.24 | 165500 |
| 2025-07-21 | 6.18 | $6.19 | 238715 |
| 2025-07-18 | 6.18 | $6.25 | 547800 |
| 2025-07-17 | 6.17 | $6.12 | 134313 |
| 2025-07-16 | 6.17 | $6.08 | 209231 |
| 2025-07-15 | 6.18 | $6.10 | 204732 |
| 2025-07-14 | 6.18 | $6.11 | 343819 |
| 2025-07-11 | 6.19 | $6.19 | 170748 |
| 2025-07-10 | 6.18 | $6.21 | 151935 |
| 2025-07-09 | 6.18 | $6.22 | 244500 |
| 2025-07-08 | 6.17 | $6.20 | 182947 |
| 2025-07-07 | 6.16 | $6.22 | 94837 |
| 2025-07-03 | 6.16 | $6.22 | 157200 |
| 2025-07-02 | 6.15 | $6.25 | 217034 |
| 2025-07-01 | 6.14 | $6.25 | 245700 |
| 2025-06-30 | 6.13 | $6.23 | 259600 |
| 2025-06-27 | 6.12 | $6.19 | 160025 |
| 2025-06-26 | 6.11 | $6.15 | 151364 |
| 2025-06-25 | 6.11 | $6.16 | 176739 |
| 2025-06-24 | 6.10 | $6.14 | 169542 |
| 2025-06-23 | 6.10 | $6.06 | 109542 |
| 2025-06-20 | 6.11 | $6.00 | 159007 |
| 2025-06-18 | 6.12 | $6.01 | 184311 |
| 2025-06-17 | 6.13 | $6.03 | 171900 |
| 2025-06-16 | 6.14 | $6.09 | 118400 |
| 2025-06-13 | 6.15 | $6.12 | 127200 |
| 2025-06-12 | 6.15 | $6.14 | 269400 |
| 2025-06-11 | 6.15 | $6.19 | 128700 |
| 2025-06-10 | 6.14 | $6.13 | 128400 |
| 2025-06-09 | 6.14 | $6.14 | 193249 |
| 2025-06-06 | 6.14 | $6.16 | 145812 |
| 2025-06-05 | 6.13 | $6.14 | 124300 |
| 2025-06-04 | 6.13 | $6.18 | 158200 |
| 2025-06-03 | 6.12 | $6.18 | 126529 |
| 2025-06-02 | 6.12 | $6.20 | 133211 |
| 2025-05-30 | 6.10 | $6.17 | 125540 |
| 2025-05-29 | 6.10 | $6.11 | 137500 |
| 2025-05-28 | 6.09 | $6.11 | 122527 |
| 2025-05-27 | 6.09 | $6.14 | 85800 |
| 2025-05-23 | 6.08 | $6.10 | 97400 |
| 2025-05-22 | 6.08 | $6.11 | 123600 |
| 2025-05-21 | 6.08 | $6.15 | 144700 |
| 2025-05-20 | 6.07 | $6.20 | 148800 |
| 2025-05-19 | 6.05 | $6.14 | 73000 |
| 2025-05-16 | 6.04 | $6.12 | 293400 |
| 2025-05-15 | 6.03 | $6.04 | 192500 |
| 2025-05-14 | 6.02 | $5.96 | 91500 |
| 2025-05-13 | 6.02 | $5.96 | 181833 |
| 2025-05-12 | 6.03 | $5.96 | 215900 |
| 2025-05-09 | 6.02 | $6.07 | 91843 |
| 2025-05-08 | 6.01 | $6.05 | 93202 |
| 2025-05-07 | 6.00 | $6.11 | 202400 |
| 2025-05-06 | 5.97 | $6.12 | 133222 |
| 2025-05-05 | 5.95 | $6.09 | 92500 |
| 2025-05-02 | 5.92 | $6.08 | 122404 |
| 2025-05-01 | 5.89 | $6.07 | 116334 |
| 2025-04-30 | 5.87 | $6.01 | 226908 |
| 2025-04-29 | 5.85 | $6.04 | 214500 |
| 2025-04-28 | 5.82 | $6.00 | 78234 |
| 2025-04-25 | 5.80 | $5.99 | 90200 |
| 2025-04-24 | 5.78 | $5.97 | 61347 |
| 2025-04-23 | 5.77 | $5.91 | 195200 |
| 2025-04-22 | 5.75 | $5.96 | 123573 |
| 2025-04-21 | 5.74 | $5.81 | 220000 |
| 2025-04-17 | 5.74 | $5.89 | 200045 |
| 2025-04-16 | 5.73 | $5.81 | 315334 |
| 2025-04-15 | 5.72 | $5.77 | 192432 |
| 2025-04-14 | 5.73 | $5.70 | 202128 |
| 2025-04-11 | 5.74 | $5.60 | 125800 |
| 2025-04-10 | 5.76 | $5.56 | 266042 |
| 2025-04-09 | 5.79 | $5.65 | 390590 |
| 2025-04-08 | 5.80 | $5.33 | 614731 |
| 2025-04-07 | 5.86 | $5.42 | 440400 |
| 2025-04-04 | 5.90 | $5.60 | 568230 |
| 2025-04-03 | 5.93 | $5.95 | 278807 |
| 2025-04-02 | 5.92 | $6.00 | 224316 |
| 2025-04-01 | 5.91 | $5.99 | 190123 |
| 2025-03-31 | 5.90 | $5.97 | 249600 |
| 2025-03-28 | 5.89 | $5.92 | 317000 |
| 2025-03-27 | 5.89 | $5.93 | 169800 |
| 2025-03-26 | 5.88 | $5.91 | 154100 |
| 2025-03-25 | 5.88 | $5.89 | 118000 |
| 2025-03-24 | 5.88 | $5.93 | 71100 |
| 2025-03-21 | 5.87 | $5.91 | 125507 |
| 2025-03-20 | 5.86 | $5.92 | 82000 |
| 2025-03-19 | 5.86 | $5.95 | 186648 |
| 2025-03-18 | 5.85 | $5.92 | 171800 |
| 2025-03-17 | 5.84 | $5.91 | 215037 |
| 2025-03-14 | 5.83 | $5.85 | 214200 |
| 2025-03-13 | 5.83 | $5.77 | 199900 |
| 2025-03-12 | 5.84 | $5.83 | 209600 |
| 2025-03-11 | 5.84 | $5.84 | 180000 |
| 2025-03-10 | 5.84 | $5.84 | 330404 |
| 2025-03-07 | 5.84 | $5.84 | 271118 |
| 2025-03-06 | 5.84 | $5.78 | 211100 |
| 2025-03-05 | 5.85 | $5.88 | 134013 |
| 2025-03-04 | 5.85 | $5.83 | 186324 |
| 2025-03-03 | 5.85 | $5.86 | 277700 |
| 2025-02-28 | 5.85 | $5.85 | 308344 |
| 2025-02-27 | 5.86 | $5.80 | 238575 |
| 2025-02-26 | 5.87 | $5.84 | 156433 |
| 2025-02-25 | 5.88 | $5.79 | 166137 |
| 2025-02-24 | 5.89 | $5.83 | 172900 |
| 2025-02-21 | 5.90 | $5.85 | 158700 |
| 2025-02-20 | 5.90 | $5.86 | 101300 |
| 2025-02-19 | 5.91 | $5.86 | 201912 |
| 2025-02-18 | 5.92 | $5.84 | 329524 |
| 2025-02-14 | 5.93 | $5.81 | 394628 |
| 2025-02-13 | 5.94 | $5.86 | 1.5M |
| 2025-02-12 | 5.95 | $5.88 | 277200 |
| 2025-02-11 | 5.96 | $5.87 | 354912 |
| 2025-02-10 | 5.96 | $5.90 | 232405 |
| 2025-02-07 | 5.97 | $5.88 | 335800 |
| 2025-02-06 | 5.97 | $6.00 | 150200 |
| 2025-02-05 | 5.96 | $6.10 | 493860 |
| 2025-02-04 | 5.95 | $5.97 | 427405 |
| 2025-02-03 | 5.94 | $6.00 | 299101 |
| 2025-01-31 | 5.93 | $6.00 | 594000 |
| 2025-01-30 | 5.92 | $5.99 | 232036 |
| 2025-01-29 | 5.91 | $5.95 | 775100 |
| 2025-01-28 | 5.91 | $5.95 | 380434 |
| 2025-01-27 | 5.90 | $5.92 | 503241 |
| 2025-01-24 | 5.90 | $5.98 | 154500 |
| 2025-01-23 | 5.89 | $5.97 | 231529 |
| 2025-01-22 | 5.88 | $5.97 | 413642 |
| 2025-01-21 | 5.87 | $6.02 | 346516 |
| 2025-01-17 | 5.86 | $5.97 | 2.1M |
| 2025-01-16 | 5.85 | $5.88 | 640000 |
| 2025-01-15 | 5.84 | $5.84 | 624200 |
| 2025-01-14 | 5.85 | $5.71 | 504826 |
| 2025-01-13 | 5.86 | $5.67 | 462202 |
| 2025-01-10 | 5.88 | $5.82 | 185525 |
| 2025-01-08 | 5.89 | $5.88 | 140800 |
| 2025-01-07 | 5.90 | $5.90 | 123448 |
| 2025-01-06 | 5.90 | $5.93 | 249100 |
| 2025-01-03 | 5.91 | $5.95 | 152700 |
| 2025-01-02 | 5.91 | $5.90 | 895100 |
| 2024-12-31 | 5.92 | $5.86 | 181500 |
| 2024-12-30 | 5.94 | $5.85 | 242546 |
| 2024-12-27 | 5.95 | $5.87 | 158000 |
| 2024-12-26 | 5.97 | $5.89 | 250419 |
| 2024-12-24 | 5.99 | $5.89 | 108224 |
| 2024-12-23 | 6.00 | $5.86 | 199500 |
| 2024-12-20 | 6.03 | $5.85 | 113637 |
| 2024-12-19 | 6.05 | $5.82 | 174036 |
| 2024-12-18 | 6.08 | $5.80 | 231600 |
| 2024-12-17 | 6.11 | $5.89 | 125800 |
| 2024-12-16 | 6.13 | $5.96 | 247408 |
| 2024-12-13 | 6.14 | $6.03 | 153147 |
| 2024-12-12 | 6.15 | $6.02 | 158200 |
| 2024-12-11 | 6.15 | $6.14 | 277833 |
| 2024-12-10 | 6.15 | $6.15 | 172500 |
| 2024-12-09 | 6.14 | $6.19 | 242600 |
| 2024-12-06 | 6.13 | $6.20 | 280800 |
| 2024-12-05 | 6.12 | $6.24 | 169600 |
| 2024-12-04 | 6.10 | $6.23 | 270600 |
| 2024-12-03 | 6.07 | $6.22 | 399000 |
| 2024-12-02 | 6.05 | $6.21 | 556400 |
| 2024-11-29 | 6.03 | $6.23 | 255700 |
| 2024-11-27 | 6.01 | $6.19 | 227630 |
| 2024-11-26 | 5.98 | $6.16 | 264527 |
| 2024-11-25 | 5.96 | $6.10 | 372833 |
| 2024-11-22 | 5.95 | $6.06 | 168500 |
| 2024-11-21 | 5.93 | $6.03 | 333400 |
| 2024-11-20 | 5.92 | $5.99 | 208400 |
| 2024-11-19 | 5.92 | $5.97 | 212652 |
| 2024-11-18 | 5.91 | $5.93 | 118938 |
| 2024-11-15 | 5.91 | $5.89 | 193300 |
| 2024-11-14 | 5.92 | $5.83 | 281700 |
| 2024-11-13 | 5.93 | $5.86 | 541027 |
| 2024-11-12 | 5.94 | $5.96 | 407028 |
| 2024-11-11 | 5.94 | $6.01 | 219312 |
| 2024-11-08 | 5.94 | $5.98 | 165500 |
| 2024-11-07 | 5.94 | $5.93 | 96941 |
| 2024-11-06 | 5.94 | $5.85 | 367203 |
| 2024-11-05 | 5.96 | $5.92 | 113600 |
| 2024-11-04 | 5.96 | $5.87 | 164700 |
| 2024-11-01 | 5.98 | $5.85 | 134200 |
| 2024-10-31 | 5.99 | $5.90 | 303300 |
| 2024-10-30 | 6.00 | $5.90 | 364700 |
| 2024-10-29 | 6.02 | $5.87 | 521785 |
| 2024-10-28 | 6.04 | $5.96 | 236602 |
| 2024-10-25 | 6.05 | $5.91 | 477800 |
| 2024-10-24 | 6.07 | $5.99 | 419032 |
| 2024-10-23 | 6.08 | $6.05 | 213802 |
| 2024-10-22 | 6.08 | $6.08 | 243100 |
| 2024-10-21 | 6.08 | $6.06 | 236800 |
| 2024-10-18 | 6.09 | $6.07 | 133300 |
| 2024-10-17 | 6.09 | $6.11 | 111700 |
| 2024-10-16 | 6.09 | $6.14 | 96200 |
| 2024-10-15 | 6.09 | $6.05 | 161000 |
| 2024-10-14 | 6.09 | $6.02 | 152800 |
| 2024-10-11 | 6.10 | $6.02 | 153946 |
| 2024-10-10 | 6.11 | $6.02 | 111500 |
| 2024-10-09 | 6.12 | $6.03 | 101600 |
| 2024-10-08 | 6.13 | $6.03 | 264300 |
| 2024-10-07 | 6.14 | $6.04 | 170808 |
| 2024-10-04 | 6.15 | $6.16 | 142413 |
| 2024-10-03 | 6.14 | $6.16 | 85100 |
| 2024-10-02 | 6.14 | $6.20 | 89115 |
| 2024-10-01 | 6.12 | $6.17 | 184600 |
| 2024-09-30 | 6.12 | $6.20 | 115300 |
| 2024-09-27 | 6.10 | $6.15 | 253936 |
| 2024-09-26 | 6.09 | $6.14 | 266900 |
| 2024-09-25 | 6.08 | $6.14 | 125208 |
| 2024-09-24 | 6.07 | $6.13 | 146000 |
| 2024-09-23 | 6.06 | $6.13 | 143644 |
| 2024-09-20 | 6.04 | $6.13 | 324116 |
| 2024-09-19 | 6.03 | $6.18 | 271413 |
| 2024-09-18 | 6.01 | $6.15 | 354940 |
| 2024-09-17 | 5.99 | $6.12 | 323829 |
| 2024-09-16 | 5.97 | $6.06 | 183424 |
| 2024-09-13 | 5.95 | $6.02 | 264700 |
| 2024-09-12 | 5.94 | $6.04 | 247000 |
| 2024-09-11 | 5.92 | $6.01 | 250400 |
| 2024-09-10 | 5.91 | $6.05 | 297700 |
| 2024-09-09 | 5.89 | $6.00 | 226500 |
| 2024-09-06 | 5.87 | $5.98 | 232542 |
| 2024-09-05 | 5.86 | $5.97 | 252800 |
| 2024-09-04 | 5.84 | $5.95 | 468600 |
| 2024-09-03 | 5.83 | $5.88 | 278900 |
| 2024-08-30 | 5.82 | $5.93 | 289923 |
| 2024-08-29 | 5.80 | $5.91 | 341520 |
| 2024-08-28 | 5.79 | $5.86 | 247400 |
| 2024-08-27 | 5.78 | $5.87 | 155200 |
| 2024-08-26 | 5.77 | $5.87 | 286200 |
| 2024-08-23 | 5.76 | $5.83 | 224100 |
| 2024-08-22 | 5.75 | $5.78 | 302444 |
| 2024-08-21 | 5.75 | $5.77 | 169300 |
| 2024-08-20 | 5.74 | $5.75 | 264200 |
| 2024-08-19 | 5.74 | $5.79 | 173627 |
| 2024-08-16 | 5.74 | $5.74 | 107538 |
| 2024-08-15 | 5.73 | $5.75 | 166200 |
| 2024-08-14 | 5.73 | $5.74 | 107235 |
| 2024-08-13 | 5.73 | $5.73 | 131519 |
| 2024-08-12 | 5.73 | $5.67 | 208000 |
| 2024-08-09 | 5.73 | $5.71 | 266444 |
| 2024-08-08 | 5.73 | $5.77 | 231237 |
| 2024-08-07 | 5.72 | $5.73 | 211615 |
| 2024-08-06 | 5.72 | $5.73 | 181010 |
| 2024-08-05 | 5.71 | $5.69 | 146511 |
| 2024-08-02 | 5.71 | $5.81 | 216000 |
| 2024-08-01 | 5.69 | $5.82 | 128330 |
| 2024-07-31 | 5.67 | $5.87 | 293000 |
| 2024-07-30 | 5.65 | $5.77 | 193920 |
| 2024-07-29 | 5.63 | $5.70 | 67400 |
| 2024-07-26 | 5.62 | $5.67 | 86000 |
| 2024-07-25 | 5.60 | $5.63 | 115600 |
| 2024-07-24 | 5.60 | $5.62 | 222700 |
| 2024-07-23 | 5.59 | $5.64 | 158327 |
| 2024-07-22 | 5.58 | $5.72 | 116412 |
| 2024-07-19 | 5.55 | $5.74 | 2.2M |
| 2024-07-18 | 5.53 | $5.64 | 384013 |
| 2024-07-17 | 5.51 | $5.64 | 403700 |
| 2024-07-16 | 5.49 | $5.66 | 453621 |
| 2024-07-15 | 5.47 | $5.64 | 699122 |
| 2024-07-12 | 5.45 | $5.57 | 200023 |
| 2024-07-11 | 5.44 | $5.54 | 498190 |
| 2024-07-10 | 5.42 | $5.47 | 110337 |
| 2024-07-09 | 5.42 | $5.45 | 121244 |
| 2024-07-08 | 5.41 | $5.49 | 99000 |
| 2024-07-05 | 5.41 | $5.47 | 111300 |
| 2024-07-03 | 5.40 | $5.43 | 271824 |
| 2024-07-02 | 5.40 | $5.40 | 96952 |
| 2024-07-01 | 5.40 | $5.38 | 291200 |
| 2024-06-28 | 5.41 | $5.46 | 188300 |
| 2024-06-27 | 5.40 | $5.42 | 129600 |
| 2024-06-26 | 5.40 | $5.42 | 99900 |
| 2024-06-25 | 5.40 | $5.41 | 214600 |
| 2024-06-24 | 5.40 | $5.44 | 103654 |
| 2024-06-21 | 5.40 | $5.34 | 147700 |
| 2024-06-20 | 5.40 | $5.31 | 163200 |
| 2024-06-18 | 5.41 | $5.33 | 98244 |
| 2024-06-17 | 5.42 | $5.33 | 101040 |
| 2024-06-14 | 5.43 | $5.32 | 217300 |
| 2024-06-13 | 5.44 | $5.42 | 126611 |
| 2024-06-12 | 5.45 | $5.45 | 109135 |
| 2024-06-11 | 5.45 | $5.40 | 142200 |
| 2024-06-10 | 5.45 | $5.48 | 210900 |
| 2024-06-07 | 5.45 | $5.52 | 211620 |
| 2024-06-06 | 5.44 | $5.51 | 93900 |
| 2024-06-05 | 5.43 | $5.53 | 232344 |
| 2024-06-04 | 5.42 | $5.49 | 427130 |
| 2024-06-03 | 5.41 | $5.44 | 135531 |
| 2024-05-31 | 5.41 | $5.45 | 220500 |
| 2024-05-30 | 5.41 | $5.34 | 287133 |
| 2024-05-29 | 5.42 | $5.27 | 207300 |
| 2024-05-28 | 5.43 | $5.35 | 173442 |
| 2024-05-24 | 5.44 | $5.40 | 220636 |
| 2024-05-23 | 5.44 | $5.43 | 176006 |
| 2024-05-22 | 5.44 | $5.46 | 214847 |
| 2024-05-21 | 5.43 | $5.48 | 193000 |
| 2024-05-20 | 5.43 | $5.46 | 220500 |
| 2024-05-17 | 5.42 | $5.48 | 148700 |
| 2024-05-16 | 5.42 | $5.46 | 179005 |
| 2024-05-15 | 5.41 | $5.44 | 137900 |
| 2024-05-14 | 5.40 | $5.40 | 152232 |
| 2024-05-13 | 5.40 | $5.41 | 257600 |
| 2024-05-10 | 5.40 | $5.44 | 435122 |
| 2024-05-09 | 5.39 | $5.45 | 896049 |
| 2024-05-08 | 5.38 | $5.41 | 1.1M |
| 2024-05-07 | 5.38 | $5.45 | 247024 |
| 2024-05-06 | 5.37 | $5.42 | 169200 |
| 2024-05-03 | 5.37 | $5.35 | 376034 |
| 2024-05-02 | 5.37 | $5.38 | 251642 |
| 2024-05-01 | 5.37 | $5.42 | 486901 |
| 2024-04-30 | 5.37 | $5.37 | 865300 |
| 2024-04-29 | 5.37 | $5.39 | 1.5M |
| 2024-04-26 | 5.37 | $5.39 | 548100 |
| 2024-04-25 | 5.37 | $5.38 | 471200 |
| 2024-04-24 | 5.38 | $5.38 | 407000 |
| 2024-04-23 | 5.38 | $5.38 | 228616 |
| 2024-04-22 | 5.39 | $5.33 | 254700 |
| 2024-04-19 | 5.40 | $5.32 | 317614 |
| 2024-04-18 | 5.41 | $5.29 | 257103 |
| 2024-04-17 | 5.42 | $5.30 | 324033 |
| 2024-04-16 | 5.44 | $5.25 | 302609 |
| 2024-04-15 | 5.46 | $5.33 | 278935 |
| 2024-04-12 | 5.47 | $5.36 | 189071 |
| 2024-04-11 | 5.48 | $5.42 | 242600 |
| 2024-04-10 | 5.49 | $5.43 | 312319 |
| 2024-04-09 | 5.49 | $5.50 | 330001 |
| 2024-04-08 | 5.49 | $5.48 | 260724 |
| 2024-04-05 | 5.49 | $5.53 | 224900 |
| 2024-04-04 | 5.48 | $5.50 | 200331 |
| 2024-04-03 | 5.48 | $5.52 | 391107 |
| 2024-04-02 | 5.47 | $5.48 | 311711 |
| 2024-04-01 | 5.47 | $5.52 | 421746 |
| 2024-03-28 | 5.46 | $5.57 | 273613 |
| 2024-03-27 | 5.44 | $5.50 | 304800 |
| 2024-03-26 | 5.43 | $5.46 | 415806 |
| 2024-03-25 | 5.43 | $5.46 | 356719 |
| 2024-03-22 | 5.42 | $5.49 | 180741 |
| 2024-03-21 | 5.41 | $5.51 | 142509 |
| 2024-03-20 | 5.39 | $5.50 | 203812 |
| 2024-03-19 | 5.37 | $5.39 | 185200 |
| 2024-03-18 | 5.37 | $5.40 | 390445 |
| 2024-03-15 | 5.36 | $5.43 | 296113 |
| 2024-03-14 | 5.35 | $5.36 | 330500 |
| 2024-03-13 | 5.34 | $5.49 | 261554 |
| 2024-03-12 | 5.32 | $5.51 | 149800 |
| 2024-03-11 | 5.30 | $5.49 | 465821 |
| 2024-03-08 | 5.28 | $5.32 | 479028 |
| 2024-03-07 | 5.27 | $5.36 | 190819 |
| 2024-03-06 | 5.26 | $5.34 | 127238 |
| 2024-03-05 | 5.25 | $5.28 | 289438 |
| 2024-03-04 | 5.25 | $5.31 | 182202 |
| 2024-03-01 | 5.24 | $5.29 | 199512 |
| 2024-02-29 | 5.24 | $5.29 | 272044 |
| 2024-02-28 | 5.23 | $5.23 | 181600 |
| 2024-02-27 | 5.23 | $5.23 | 189400 |
| 2024-02-26 | 5.24 | $5.21 | 131600 |
| 2024-02-23 | 5.24 | $5.26 | 257102 |
| 2024-02-22 | 5.24 | $5.25 | 159335 |
| 2024-02-21 | 5.24 | $5.24 | 198524 |
| 2024-02-20 | 5.24 | $5.24 | 92703 |
| 2024-02-16 | 5.24 | $5.21 | 152900 |
| 2024-02-15 | 5.25 | $5.21 | 175238 |
| 2024-02-14 | 5.25 | $5.15 | 147739 |
| 2024-02-13 | 5.26 | $5.15 | 173600 |
| 2024-02-12 | 5.27 | $5.25 | 203662 |
| 2024-02-09 | 5.28 | $5.23 | 129700 |
| 2024-02-08 | 5.29 | $5.28 | 200300 |
| 2024-02-07 | 5.29 | $5.30 | 176500 |
| 2024-02-06 | 5.29 | $5.25 | 161000 |
| 2024-02-05 | 5.30 | $5.23 | 228210 |
| 2024-02-02 | 5.32 | $5.31 | 266141 |
| 2024-02-01 | 5.32 | $5.37 | 168300 |
| 2024-01-31 | 5.33 | $5.32 | 431202 |
| 2024-01-30 | 5.33 | $5.33 | 250700 |
| 2024-01-29 | 5.34 | $5.30 | 344900 |
| 2024-01-26 | 5.35 | $5.21 | 207400 |
| 2024-01-25 | 5.37 | $5.20 | 326711 |
| 2024-01-24 | 5.40 | $5.21 | 263800 |
| 2024-01-23 | 5.42 | $5.24 | 197336 |
| 2024-01-22 | 5.44 | $5.29 | 140535 |
| 2024-01-19 | 5.46 | $5.28 | 163000 |
| 2024-01-18 | 5.48 | $5.31 | 101951 |
| 2024-01-17 | 5.50 | $5.34 | 128900 |
| 2024-01-16 | 5.52 | $5.38 | 225600 |
| 2024-01-12 | 5.53 | $5.49 | 166092 |
| 2024-01-11 | 5.53 | $5.52 | 123800 |
| 2024-01-10 | 5.53 | $5.62 | 125607 |
| 2024-01-09 | 5.52 | $5.58 | 128800 |
| 2024-01-08 | 5.51 | $5.60 | 176100 |
| 2024-01-05 | 5.50 | $5.55 | 136000 |
| 2024-01-04 | 5.49 | $5.54 | 126200 |
| 2024-01-03 | 5.48 | $5.51 | 195500 |
| 2024-01-02 | 5.48 | $5.51 | 160837 |
| 2023-12-29 | 5.48 | $5.51 | 307442 |
| 2023-12-28 | 5.47 | $5.51 | 437822 |
| 2023-12-27 | 5.46 | $5.52 | 422346 |
| 2023-12-26 | 5.46 | $5.51 | 226642 |
| 2023-12-22 | 5.45 | $5.46 | 213415 |
| 2023-12-21 | 5.44 | $5.43 | 311558 |
| 2023-12-20 | 5.44 | $5.40 | 428600 |
| 2023-12-19 | 5.44 | $5.46 | 373911 |
| 2023-12-18 | 5.44 | $5.47 | 580717 |
| 2023-12-15 | 5.43 | $5.53 | 504900 |
| 2023-12-14 | 5.41 | $5.55 | 475515 |
| 2023-12-13 | 5.39 | $5.51 | 178142 |
| 2023-12-12 | 5.37 | $5.37 | 158400 |
| 2023-12-11 | 5.36 | $5.41 | 174000 |
| 2023-12-08 | 5.35 | $5.43 | 219120 |
| 2023-12-07 | 5.33 | $5.46 | 176100 |
| 2023-12-06 | 5.31 | $5.45 | 239900 |
| 2023-12-05 | 5.28 | $5.40 | 224200 |
| 2023-12-04 | 5.26 | $5.42 | 138438 |
| 2023-12-01 | 5.24 | $5.44 | 263556 |
| 2023-11-30 | 5.21 | $5.38 | 111001 |
| 2023-11-29 | 5.18 | $5.35 | 150783 |
| 2023-11-28 | 5.16 | $5.33 | 198400 |
| 2023-11-27 | 5.13 | $5.30 | 210501 |
| 2023-11-24 | 5.11 | $5.29 | 109717 |
| 2023-11-22 | 5.08 | $5.24 | 139045 |
| 2023-11-21 | 5.05 | $5.21 | 131800 |
| 2023-11-20 | 5.02 | $5.20 | 180719 |
| 2023-11-17 | 5.00 | $5.17 | 115102 |
| 2023-11-16 | 4.97 | $5.12 | 557600 |
| 2023-11-15 | 4.95 | $5.11 | 236716 |
| 2023-11-14 | 4.92 | $5.04 | 289500 |
| 2023-11-13 | 4.91 | $4.91 | 573200 |
| 2023-11-10 | 4.90 | $4.96 | 168935 |
| 2023-11-09 | 4.89 | $5.00 | 250253 |
| 2023-11-08 | 4.87 | $5.03 | 181300 |
| 2023-11-07 | 4.85 | $5.06 | 180300 |
| 2023-11-06 | 4.83 | $5.10 | 227300 |
| 2023-11-03 | 4.80 | $5.08 | 328545 |
| 2023-11-02 | 4.77 | $4.97 | 1.2M |
| 2023-11-01 | 4.75 | $4.82 | 459000 |
| 2023-10-31 | 4.74 | $4.76 | 732341 |
| 2023-10-30 | 4.74 | $4.74 | 430700 |
| 2023-10-27 | 4.74 | $4.65 | 356900 |
| 2023-10-26 | 4.74 | $4.67 | 552213 |
| 2023-10-25 | 4.75 | $4.67 | 882943 |
| 2023-10-24 | 4.76 | $4.76 | 426206 |
| 2023-10-23 | 4.76 | $4.71 | 307313 |
| 2023-10-20 | 4.77 | $4.72 | 365240 |
| 2023-10-19 | 4.77 | $4.78 | 225000 |
| 2023-10-18 | 4.78 | $4.82 | 449242 |
| 2023-10-17 | 4.78 | $4.85 | 295400 |
| 2023-10-16 | 4.78 | $4.88 | 367232 |
| 2023-10-13 | 4.77 | $4.79 | 311139 |
| 2023-10-12 | 4.78 | $4.77 | 437247 |
| 2023-10-11 | 4.79 | $4.80 | 551000 |
| 2023-10-10 | 4.80 | $4.75 | 930200 |
| 2023-10-09 | 4.82 | $4.71 | 483000 |
| 2023-10-06 | 4.84 | $4.69 | 351000 |
| 2023-10-05 | 4.87 | $4.58 | 295300 |
| 2023-10-04 | 4.91 | $4.61 | 233236 |
| 2023-10-03 | 4.95 | $4.64 | 506800 |
| 2023-10-02 | 5.00 | $4.70 | 1.1M |
| 2023-09-29 | 5.04 | $4.80 | 395900 |
| 2023-09-28 | 5.07 | $4.79 | 454246 |
| 2023-09-27 | 5.11 | $4.86 | 587220 |
| 2023-09-26 | 5.14 | $4.95 | 347800 |
| 2023-09-25 | 5.17 | $5.04 | 157022 |
| 2023-09-22 | 5.20 | $5.08 | 366000 |
| 2023-09-21 | 5.22 | $5.08 | 311542 |
| 2023-09-20 | 5.25 | $5.18 | 468900 |
| 2023-09-19 | 5.27 | $5.18 | 579500 |
| 2023-09-18 | 5.29 | $5.17 | 177848 |
| 2023-09-15 | 5.31 | $5.17 | 153135 |
| 2023-09-14 | 5.34 | $5.16 | 226443 |
| 2023-09-13 | 5.37 | $5.11 | 776600 |
| 2023-09-12 | 5.41 | $5.09 | 810423 |
| 2023-09-11 | 5.46 | $5.20 | 302500 |
| 2023-09-08 | 5.49 | $5.17 | 505612 |
| 2023-09-07 | 5.54 | $5.26 | 239811 |
| 2023-09-06 | 5.58 | $5.25 | 377336 |
| 2023-09-05 | 5.62 | $5.32 | 650300 |
| 2023-09-01 | 5.67 | $5.31 | 2.1M |
| 2023-08-31 | 5.71 | $5.62 | 283129 |
| 2023-08-30 | 5.73 | $5.66 | 258200 |
| 2023-08-29 | 5.75 | $5.66 | 262306 |
| 2023-08-28 | 5.77 | $5.63 | 283019 |
| 2023-08-25 | 5.80 | $5.68 | 193839 |
| 2023-08-24 | 5.82 | $5.67 | 432400 |
| 2023-08-23 | 5.85 | $5.69 | 178400 |
| 2023-08-22 | 5.87 | $5.65 | 221938 |
| 2023-08-21 | 5.91 | $5.68 | 200627 |
| 2023-08-18 | 5.94 | $5.66 | 311319 |
| 2023-08-17 | 5.98 | $5.70 | 186431 |
| 2023-08-16 | 6.01 | $5.71 | 280525 |
| 2023-08-15 | 6.05 | $5.80 | 375526 |
| 2023-08-14 | 6.08 | $5.92 | 285841 |
| 2023-08-11 | 6.10 | $5.99 | 182830 |
| 2023-08-10 | 6.11 | $5.96 | 436800 |
| 2023-08-09 | 6.13 | $6.06 | 460031 |
| 2023-08-08 | 6.14 | $6.06 | 376500 |
| 2023-08-07 | 6.14 | $6.08 | 753432 |
| 2023-08-04 | 6.15 | $6.09 | 467841 |
| 2023-08-03 | 6.15 | $6.09 | 389324 |
| 2023-08-02 | 6.16 | $6.13 | 238945 |
| 2023-08-01 | 6.16 | $6.19 | 248591 |
| 2023-07-31 | 6.15 | $6.23 | 304600 |
| 2023-07-28 | 6.14 | $6.19 | 156242 |
| 2023-07-27 | 6.13 | $6.15 | 255525 |
| 2023-07-26 | 6.13 | $6.26 | 378141 |
| 2023-07-25 | 6.12 | $6.18 | 228949 |
| 2023-07-24 | 6.11 | $6.18 | 149047 |
| 2023-07-21 | 6.10 | $6.13 | 151640 |
| 2023-07-20 | 6.10 | $6.11 | 129919 |
| 2023-07-19 | 6.09 | $6.10 | 255200 |
| 2023-07-18 | 6.09 | $6.09 | 254960 |
| 2023-07-17 | 6.09 | $6.09 | 203648 |
| 2023-07-14 | 6.09 | $6.10 | 142533 |
| 2023-07-13 | 6.09 | $6.12 | 209200 |
| 2023-07-12 | 6.09 | $6.06 | 347147 |
| 2023-07-11 | 6.09 | $6.11 | 306600 |
| 2023-07-10 | 6.09 | $6.09 | 226802 |
| 2023-07-07 | 6.09 | $6.11 | 210400 |
| 2023-07-06 | 6.09 | $6.10 | 200300 |
| 2023-07-05 | 6.09 | $6.15 | 231100 |
| 2023-07-03 | 6.09 | $6.09 | 107600 |
| 2023-06-30 | 6.09 | $6.08 | 175528 |
| 2023-06-29 | 6.10 | $6.05 | 253266 |
| 2023-06-28 | 6.10 | $6.06 | 133500 |
| 2023-06-27 | 6.11 | $6.07 | 185700 |
| 2023-06-26 | 6.11 | $6.08 | 372210 |
| 2023-06-23 | 6.12 | $6.05 | 231903 |
| 2023-06-22 | 6.12 | $6.09 | 181020 |
| 2023-06-21 | 6.13 | $6.10 | 133800 |
| 2023-06-20 | 6.13 | $6.10 | 187021 |
| 2023-06-16 | 6.13 | $6.14 | 172100 |
| 2023-06-15 | 6.13 | $6.14 | 137200 |
| 2023-06-14 | 6.12 | $6.09 | 280811 |
| 2023-06-13 | 6.12 | $6.09 | 313400 |
| 2023-06-12 | 6.12 | $6.09 | 321534 |
| 2023-06-09 | 6.12 | $6.14 | 161333 |
| 2023-06-08 | 6.12 | $6.21 | 371745 |
| 2023-06-07 | 6.11 | $6.17 | 412300 |
| 2023-06-06 | 6.11 | $6.19 | 285832 |
| 2023-06-05 | 6.10 | $6.17 | 415659 |
| 2023-06-02 | 6.10 | $6.29 | 443100 |
| 2023-06-01 | 6.08 | $6.13 | 276219 |
| 2023-05-31 | 6.08 | $6.05 | 249106 |
| 2023-05-30 | 6.09 | $6.02 | 198500 |
| 2023-05-26 | 6.11 | $6.03 | 161712 |
| 2023-05-25 | 6.13 | $6.00 | 349825 |
| 2023-05-24 | 6.15 | $6.09 | 398700 |
| 2023-05-23 | 6.16 | $6.07 | 269423 |
| 2023-05-22 | 6.18 | $6.05 | 217415 |
| 2023-05-19 | 6.20 | $6.05 | 98440 |
| 2023-05-18 | 6.23 | $6.05 | 181808 |
| 2023-05-17 | 6.25 | $6.04 | 247600 |
| 2023-05-16 | 6.28 | $6.03 | 252748 |
| 2023-05-15 | 6.31 | $6.12 | 169200 |
| 2023-05-12 | 6.33 | $6.13 | 211100 |
| 2023-05-11 | 6.36 | $6.19 | 177716 |
| 2023-05-10 | 6.38 | $6.24 | 212700 |
| 2023-05-09 | 6.39 | $6.32 | 292400 |
| 2023-05-08 | 6.40 | $6.39 | 181900 |
| 2023-05-05 | 6.40 | $6.41 | 158500 |
| 2023-05-04 | 6.40 | $6.32 | 212300 |
| 2023-05-03 | 6.42 | $6.28 | 366600 |
| 2023-05-02 | 6.43 | $6.37 | 255630 |
| 2023-05-01 | 6.44 | $6.48 | 179537 |
| 2023-04-28 | 6.43 | $6.48 | 385800 |
| 2023-04-27 | 6.43 | $6.48 | 309221 |
| 2023-04-26 | 6.42 | $6.37 | 178606 |
| 2023-04-25 | 6.42 | $6.41 | 217307 |
| 2023-04-24 | 6.42 | $6.44 | 96438 |
| 2023-04-21 | 6.42 | $6.39 | 93100 |
| 2023-04-20 | 6.41 | $6.37 | 142934 |
| 2023-04-19 | 6.41 | $6.42 | 95920 |
| 2023-04-18 | 6.40 | $6.41 | 117306 |
| 2023-04-17 | 6.39 | $6.41 | 135700 |
| 2023-04-14 | 6.38 | $6.40 | 170643 |
| 2023-04-13 | 6.37 | $6.48 | 148025 |
| 2023-04-12 | 6.36 | $6.48 | 179844 |
| 2023-04-11 | 6.34 | $6.55 | 255144 |
| 2023-04-10 | 6.31 | $6.53 | 198424 |
| 2023-04-06 | 6.28 | $6.45 | 120400 |
| 2023-04-05 | 6.26 | $6.41 | 246528 |
| 2023-04-04 | 6.24 | $6.39 | 286500 |
| 2023-04-03 | 6.22 | $6.36 | 355400 |
| 2023-03-31 | 6.21 | $6.48 | 333176 |
| 2023-03-30 | 6.19 | $6.30 | 86628 |
| 2023-03-29 | 6.18 | $6.22 | 251800 |
| 2023-03-28 | 6.18 | $6.16 | 162500 |
| 2023-03-27 | 6.20 | $6.18 | 211900 |
| 2023-03-24 | 6.21 | $6.15 | 186700 |
| 2023-03-23 | 6.22 | $6.09 | 222942 |
| 2023-03-22 | 6.24 | $6.08 | 135519 |
| 2023-03-21 | 6.27 | $6.17 | 192700 |
| 2023-03-20 | 6.29 | $6.10 | 234018 |
| 2023-03-17 | 6.32 | $6.12 | 146339 |
| 2023-03-16 | 6.35 | $6.22 | 213407 |
| 2023-03-15 | 6.37 | $6.13 | 320700 |
| 2023-03-14 | 6.40 | $6.20 | 150800 |
| 2023-03-13 | 6.44 | $6.12 | 281100 |
| 2023-03-10 | 6.48 | $6.18 | 413400 |
| 2023-03-09 | 6.52 | $6.40 | 488139 |
| 2023-03-08 | 6.54 | $6.44 | 197406 |
| 2023-03-07 | 6.55 | $6.45 | 274530 |
| 2023-03-06 | 6.57 | $6.54 | 312500 |
| 2023-03-03 | 6.59 | $6.48 | 407800 |
| 2023-03-02 | 6.61 | $6.42 | 260104 |
| 2023-03-01 | 6.64 | $6.42 | 179400 |
| 2023-02-28 | 6.67 | $6.49 | 155000 |
| 2023-02-27 | 6.70 | $6.52 | 277200 |
| 2023-02-24 | 6.72 | $6.55 | 174229 |
| 2023-02-23 | 6.75 | $6.55 | 148600 |
| 2023-02-22 | 6.77 | $6.51 | 293038 |
| 2023-02-21 | 6.80 | $6.58 | 189100 |
| 2023-02-17 | 6.83 | $6.77 | 112408 |
| 2023-02-16 | 6.83 | $6.74 | 82900 |
| 2023-02-15 | 6.84 | $6.76 | 101632 |
| 2023-02-14 | 6.85 | $6.78 | 93100 |
| 2023-02-13 | 6.86 | $6.78 | 168900 |
| 2023-02-10 | 6.87 | $6.75 | 221109 |
| 2023-02-09 | 6.88 | $6.81 | 349200 |
| 2023-02-08 | 6.89 | $6.86 | 463937 |
| 2023-02-07 | 6.89 | $6.94 | 224633 |
| 2023-02-06 | 6.88 | $6.91 | 208344 |
| 2023-02-03 | 6.88 | $6.95 | 287434 |
| 2023-02-02 | 6.87 | $6.99 | 217213 |
| 2023-02-01 | 6.85 | $6.93 | 287100 |
| 2023-01-31 | 6.84 | $6.90 | 168920 |
| 2023-01-30 | 6.83 | $6.80 | 107400 |
| 2023-01-27 | 6.83 | $6.85 | 253611 |
| 2023-01-26 | 6.82 | $6.85 | 126126 |
| 2023-01-25 | 6.81 | $6.83 | 171519 |
| 2023-01-24 | 6.80 | $6.85 | 135229 |
| 2023-01-23 | 6.79 | $6.85 | 128600 |
| 2023-01-20 | 6.78 | $6.84 | 107600 |
| 2023-01-19 | 6.76 | $6.75 | 149411 |
| 2023-01-18 | 6.76 | $6.85 | 261900 |
| 2023-01-17 | 6.74 | $6.87 | 162034 |
| 2023-01-13 | 6.72 | $6.93 | 111400 |
| 2023-01-12 | 6.70 | $6.95 | 189139 |
| 2023-01-11 | 6.67 | $6.93 | 269064 |
| 2023-01-10 | 6.64 | $6.81 | 181149 |
| 2023-01-09 | 6.63 | $6.76 | 181834 |
| 2023-01-06 | 6.62 | $6.70 | 167405 |
| 2023-01-05 | 6.61 | $6.55 | 158200 |
| 2023-01-04 | 6.63 | $6.70 | 243246 |
| 2023-01-03 | 6.63 | $6.65 | 222600 |
| 2022-12-30 | 6.63 | $6.55 | 257600 |
| 2022-12-29 | 6.65 | $6.56 | 267300 |
| 2022-12-28 | 6.66 | $6.52 | 225100 |
| 2022-12-27 | 6.69 | $6.57 | 282600 |
| 2022-12-23 | 6.70 | $6.58 | 92300 |
| 2022-12-22 | 6.72 | $6.55 | 117500 |
| 2022-12-21 | 6.75 | $6.63 | 141939 |
| 2022-12-20 | 6.76 | $6.60 | 240118 |
| 2022-12-19 | 6.78 | $6.57 | 229218 |
| 2022-12-16 | 6.80 | $6.64 | 188100 |
| 2022-12-15 | 6.82 | $6.69 | 247200 |
| 2022-12-14 | 6.83 | $6.80 | 197200 |
| 2022-12-13 | 6.83 | $6.85 | 233300 |
| 2022-12-12 | 6.82 | $6.77 | 202700 |
| 2022-12-09 | 6.82 | $6.69 | 177300 |
| 2022-12-08 | 6.82 | $6.89 | 193100 |
| 2022-12-07 | 6.81 | $6.86 | 118600 |
| 2022-12-06 | 6.79 | $6.85 | 221534 |
| 2022-12-05 | 6.78 | $6.85 | 191700 |
| 2022-12-02 | 6.76 | $6.97 | 101512 |
| 2022-12-01 | 6.73 | $6.98 | 159900 |
| 2022-11-30 | 6.69 | $6.95 | 185600 |
| 2022-11-29 | 6.66 | $6.80 | 125648 |
| 2022-11-28 | 6.63 | $6.79 | 109631 |
| 2022-11-25 | 6.61 | $6.84 | 94300 |
| 2022-11-23 | 6.58 | $6.83 | 138518 |
| 2022-11-22 | 6.55 | $6.75 | 236106 |
| 2022-11-21 | 6.52 | $6.64 | 228111 |
| 2022-11-18 | 6.50 | $6.63 | 102013 |
| 2022-11-17 | 6.48 | $6.55 | 132933 |
| 2022-11-16 | 6.47 | $6.59 | 95200 |
| 2022-11-15 | 6.44 | $6.58 | 156718 |
| 2022-11-14 | 6.42 | $6.52 | 130743 |
| 2022-11-11 | 6.40 | $6.61 | 163931 |
| 2022-11-10 | 6.37 | $6.53 | 407662 |
| 2022-11-09 | 6.35 | $6.40 | 187707 |
| 2022-11-08 | 6.33 | $6.47 | 164800 |
| 2022-11-07 | 6.31 | $6.40 | 225617 |
| 2022-11-04 | 6.29 | $6.42 | 91024 |
| 2022-11-03 | 6.27 | $6.36 | 130115 |
| 2022-11-02 | 6.26 | $6.38 | 138526 |
| 2022-11-01 | 6.24 | $6.48 | 168435 |
| 2022-10-31 | 6.22 | $6.44 | 137400 |
| 2022-10-28 | 6.20 | $6.45 | 138226 |
| 2022-10-27 | 6.17 | $6.32 | 93000 |
| 2022-10-26 | 6.16 | $6.30 | 383603 |
| 2022-10-25 | 6.16 | $6.24 | 161764 |
| 2022-10-24 | 6.16 | $6.17 | 199800 |
| 2022-10-21 | 6.16 | $6.11 | 121919 |
| 2022-10-20 | 6.18 | $6.02 | 251929 |
| 2022-10-19 | 6.20 | $6.13 | 111868 |
| 2022-10-18 | 6.22 | $6.18 | 312200 |
| 2022-10-17 | 6.24 | $6.07 | 141100 |
| 2022-10-14 | 6.28 | $5.93 | 212514 |
| 2022-10-13 | 6.33 | $6.00 | 380627 |
| 2022-10-12 | 6.39 | $5.97 | 334223 |
| 2022-10-11 | 6.45 | $6.20 | 270308 |
| 2022-10-10 | 6.50 | $6.26 | 388932 |
| 2022-10-07 | 6.55 | $6.17 | 275200 |
| 2022-10-06 | 6.61 | $6.38 | 210545 |
| 2022-10-05 | 6.66 | $6.48 | 226732 |
| 2022-10-04 | 6.71 | $6.64 | 265647 |
| 2022-10-03 | 6.74 | $6.43 | 216018 |
| 2022-09-30 | 6.80 | $6.23 | 292727 |
| 2022-09-29 | 6.89 | $6.28 | 224304 |
| 2022-09-28 | 6.97 | $6.54 | 289029 |
| 2022-09-27 | 7.04 | $6.33 | 375938 |
| 2022-09-26 | 7.14 | $6.42 | 348600 |
| 2022-09-23 | 7.23 | $6.63 | 790150 |
| 2022-09-22 | 7.31 | $6.83 | 1.4M |
| 2022-09-21 | 7.38 | $7.01 | 236044 |
| 2022-09-20 | 7.43 | $7.02 | 332420 |
| 2022-09-19 | 7.49 | $7.15 | 383200 |
| 2022-09-16 | 7.54 | $7.16 | 325000 |
| 2022-09-15 | 7.59 | $7.34 | 410300 |
| 2022-09-14 | 7.63 | $7.42 | 496724 |
| 2022-09-13 | 7.66 | $7.33 | 510121 |
| 2022-09-12 | 7.71 | $7.38 | 344100 |
| 2022-09-09 | 7.75 | $7.63 | 167423 |
| 2022-09-08 | 7.78 | $7.67 | 142642 |
| 2022-09-07 | 7.80 | $7.66 | 83846 |
| 2022-09-06 | 7.82 | $7.55 | 149500 |
| 2022-09-02 | 7.86 | $7.63 | 71500 |
| 2022-09-01 | 7.89 | $7.61 | 114500 |
| 2022-08-31 | 7.94 | $7.62 | 108900 |
| 2022-08-30 | 7.99 | $7.74 | 147400 |
| 2022-08-29 | 8.03 | $7.83 | 128400 |
| 2022-08-26 | 8.07 | $7.90 | 107000 |
| 2022-08-25 | 8.11 | $7.91 | 98000 |
| 2022-08-24 | 8.15 | $7.90 | 82124 |
| 2022-08-23 | 8.19 | $7.93 | 127231 |
| 2022-08-22 | 8.23 | $7.94 | 187903 |
| 2022-08-19 | 8.27 | $8.15 | 169519 |
| 2022-08-18 | 8.29 | $8.07 | 132745 |
| 2022-08-17 | 8.32 | $8.07 | 104147 |
| 2022-08-16 | 8.36 | $8.11 | 153420 |
| 2022-08-15 | 8.38 | $8.05 | 194210 |
| 2022-08-12 | 8.42 | $7.93 | 322612 |
| 2022-08-11 | 8.47 | $8.04 | 126500 |
| 2022-08-10 | 8.50 | $8.09 | 209940 |
| 2022-08-09 | 8.53 | $8.10 | 373800 |
| 2022-08-08 | 8.56 | $8.15 | 691219 |
| 2022-08-05 | 8.58 | $9.00 | 223900 |
| 2022-08-04 | 8.52 | $9.15 | 413165 |
| 2022-08-03 | 8.45 | $8.92 | 140510 |
| 2022-08-02 | 8.39 | $8.72 | 519500 |
| 2022-08-01 | 8.34 | $8.72 | 210900 |
| 2022-07-29 | 8.30 | $8.71 | 787844 |
| 2022-07-28 | 8.25 | $8.47 | 65900 |
| 2022-07-27 | 8.22 | $8.39 | 63039 |
| 2022-07-26 | 8.20 | $8.32 | 57623 |
| 2022-07-25 | 8.19 | $8.39 | 98400 |
| 2022-07-22 | 8.16 | $8.36 | 62800 |
| 2022-07-21 | 8.14 | $8.28 | 41300 |
| 2022-07-20 | 8.12 | $8.23 | 36700 |
| 2022-07-19 | 8.11 | $8.24 | 37228 |
| 2022-07-18 | 8.09 | $8.14 | 118900 |
| 2022-07-15 | 8.08 | $8.01 | 41448 |
| 2022-07-14 | 8.08 | $7.87 | 81211 |
| 2022-07-13 | 8.10 | $7.99 | 92626 |
| 2022-07-12 | 8.11 | $8.02 | 66001 |
| 2022-07-11 | 8.11 | $8.13 | 85931 |
| 2022-07-08 | 8.11 | $8.20 | 90600 |
| 2022-07-07 | 8.11 | $8.33 | 149308 |
| 2022-07-06 | 8.10 | $8.39 | 121307 |
| 2022-07-05 | 8.08 | $8.20 | 116141 |
| 2022-07-01 | 8.09 | $8.07 | 115000 |
| 2022-06-30 | 8.12 | $8.11 | 42200 |
| 2022-06-29 | 8.15 | $8.06 | 36333 |
| 2022-06-28 | 8.19 | $8.06 | 47849 |
| 2022-06-27 | 8.24 | $8.12 | 52236 |
| 2022-06-24 | 8.29 | $8.08 | 53708 |
| 2022-06-23 | 8.34 | $8.00 | 74700 |
| 2022-06-22 | 8.41 | $7.88 | 54630 |
| 2022-06-21 | 8.49 | $7.87 | 120608 |
| 2022-06-17 | 8.58 | $7.62 | 144444 |
| 2022-06-16 | 8.70 | $7.67 | 127716 |
| 2022-06-15 | 8.82 | $7.97 | 89014 |
| 2022-06-14 | 8.91 | $7.87 | 252713 |
| 2022-06-13 | 9.02 | $8.21 | 235130 |
| 2022-06-10 | 9.10 | $8.69 | 98800 |
| 2022-06-09 | 9.13 | $8.98 | 134038 |
| 2022-06-08 | 9.13 | $9.17 | 126537 |
| 2022-06-07 | 9.11 | $9.35 | 85603 |
| 2022-06-06 | 9.08 | $9.27 | 62200 |
| 2022-06-03 | 9.05 | $9.19 | 40844 |
| 2022-06-02 | 9.03 | $9.30 | 42733 |
| 2022-06-01 | 9.00 | $9.24 | 79600 |
| 2022-05-31 | 8.98 | $9.29 | 49534 |
| 2022-05-27 | 8.95 | $9.22 | 35600 |
| 2022-05-26 | 8.92 | $9.17 | 143949 |
| 2022-05-25 | 8.90 | $8.97 | 56800 |
| 2022-05-24 | 8.90 | $9.00 | 44500 |
| 2022-05-23 | 8.89 | $8.94 | 42737 |
| 2022-05-20 | 8.90 | $8.81 | 134046 |
| 2022-05-19 | 8.91 | $8.92 | 104608 |
| 2022-05-18 | 8.93 | $8.82 | 61249 |
| 2022-05-17 | 8.95 | $8.84 | 43700 |
| 2022-05-16 | 8.98 | $8.69 | 72400 |
| 2022-05-13 | 9.03 | $8.77 | 60400 |
| 2022-05-12 | 9.07 | $8.49 | 67700 |
| 2022-05-11 | 9.15 | $8.68 | 139420 |
| 2022-05-10 | 9.22 | $9.11 | 87234 |
| 2022-05-09 | 9.24 | $9.08 | 100100 |
| 2022-05-06 | 9.27 | $9.18 | 81740 |
| 2022-05-05 | 9.30 | $9.23 | 127309 |
| 2022-05-04 | 9.32 | $9.20 | 63540 |
| 2022-05-03 | 9.35 | $9.01 | 64908 |
| 2022-05-02 | 9.40 | $8.89 | 188600 |
| 2022-04-29 | 9.47 | $9.02 | 68820 |
| 2022-04-28 | 9.53 | $9.20 | 81720 |
| 2022-04-27 | 9.57 | $9.11 | 102600 |
| 2022-04-26 | 9.62 | $9.20 | 103821 |
| 2022-04-25 | 9.67 | $9.33 | 142229 |
| 2022-04-22 | 9.71 | $9.49 | 80400 |
| 2022-04-21 | 9.73 | $9.64 | 147300 |
| 2022-04-20 | 9.74 | $9.82 | 176200 |
| 2022-04-19 | 9.73 | $9.64 | 111721 |
| 2022-04-18 | 9.73 | $9.60 | 198813 |
| 2022-04-14 | 9.74 | $9.77 | 63600 |
| 2022-04-13 | 9.73 | $9.83 | 103400 |
| 2022-04-12 | 9.71 | $9.75 | 73541 |
| 2022-04-11 | 9.69 | $9.70 | 109700 |
| 2022-04-08 | 9.68 | $9.68 | 61800 |
| 2022-04-07 | 9.67 | $9.84 | 101000 |
| 2022-04-06 | 9.63 | $9.74 | 125300 |
| 2022-04-05 | 9.61 | $9.79 | 103400 |
| 2022-04-04 | 9.58 | $9.87 | 78121 |
| 2022-04-01 | 9.54 | $9.84 | 67100 |
| 2022-03-31 | 9.50 | $9.76 | 97200 |
| 2022-03-30 | 9.47 | $9.72 | 141100 |
| 2022-03-29 | 9.44 | $9.68 | 101000 |
| 2022-03-28 | 9.41 | $9.58 | 99914 |
| 2022-03-25 | 9.39 | $9.56 | 73133 |
| 2022-03-24 | 9.36 | $9.53 | 73629 |
| 2022-03-23 | 9.34 | $9.55 | 59633 |
| 2022-03-22 | 9.31 | $9.49 | 104900 |
| 2022-03-21 | 9.28 | $9.46 | 168135 |
| 2022-03-18 | 9.26 | $9.37 | 140845 |
| 2022-03-17 | 9.24 | $9.32 | 82100 |
| 2022-03-16 | 9.23 | $9.22 | 56000 |
| 2022-03-15 | 9.23 | $9.12 | 56700 |
| 2022-03-14 | 9.24 | $9.11 | 107714 |
| 2022-03-11 | 9.24 | $9.33 | 71600 |
| 2022-03-10 | 9.23 | $9.26 | 91503 |
| 2022-03-09 | 9.23 | $9.37 | 165601 |
| 2022-03-08 | 9.21 | $9.39 | 139233 |
| 2022-03-07 | 9.20 | $9.44 | 136383 |
| 2022-03-04 | 9.17 | $9.35 | 130000 |
| 2022-03-03 | 9.16 | $9.37 | 321200 |
| 2022-03-02 | 9.15 | $9.33 | 97727 |
| 2022-03-01 | 9.14 | $9.18 | 104300 |
| 2022-02-28 | 9.15 | $9.13 | 102021 |
| 2022-02-25 | 9.16 | $9.03 | 175900 |
| 2022-02-24 | 9.18 | $8.84 | 296200 |
| 2022-02-23 | 9.22 | $8.82 | 151937 |
| 2022-02-22 | 9.27 | $8.95 | 199700 |
| 2022-02-18 | 9.30 | $9.20 | 99521 |
| 2022-02-17 | 9.31 | $9.15 | 114031 |
| 2022-02-16 | 9.33 | $9.22 | 135200 |
| 2022-02-15 | 9.34 | $9.20 | 119923 |
| 2022-02-14 | 9.36 | $9.12 | 144830 |
| 2022-02-11 | 9.38 | $9.24 | 138800 |
| 2022-02-10 | 9.40 | $9.33 | 155403 |
| 2022-02-09 | 9.41 | $9.53 | 160200 |
| 2022-02-08 | 9.40 | $9.55 | 177445 |
| 2022-02-07 | 9.38 | $9.41 | 167300 |
| 2022-02-04 | 9.38 | $9.42 | 58600 |
| 2022-02-03 | 9.38 | $9.45 | 161200 |
| 2022-02-02 | 9.38 | $9.49 | 109622 |
| 2022-02-01 | 9.37 | $9.46 | 125341 |
| 2022-01-31 | 9.36 | $9.48 | 94400 |
| 2022-01-28 | 9.36 | $9.27 | 102391 |
| 2022-01-27 | 9.37 | $9.21 | 83534 |
| 2022-01-26 | 9.40 | $9.13 | 134941 |
| 2022-01-25 | 9.43 | $9.16 | 105200 |
| 2022-01-24 | 9.46 | $9.21 | 318700 |
| 2022-01-21 | 9.48 | $9.32 | 191701 |
| 2022-01-20 | 9.50 | $9.47 | 75038 |
| 2022-01-19 | 9.50 | $9.47 | 133423 |
| 2022-01-18 | 9.50 | $9.51 | 114600 |
| 2022-01-14 | 9.50 | $9.57 | 125109 |
| 2022-01-13 | 9.49 | $9.57 | 74318 |
| 2022-01-12 | 9.48 | $9.56 | 130300 |
| 2022-01-11 | 9.46 | $9.52 | 127702 |
| 2022-01-10 | 9.46 | $9.45 | 119000 |
| 2022-01-07 | 9.45 | $9.43 | 107461 |
| 2022-01-06 | 9.45 | $9.38 | 119600 |
| 2022-01-05 | 9.46 | $9.39 | 165400 |
| 2022-01-04 | 9.46 | $9.59 | 192300 |
| 2022-01-03 | 9.45 | $9.63 | 217762 |
| 2021-12-31 | 9.43 | $9.49 | 213004 |
| 2021-12-30 | 9.42 | $9.47 | 112532 |
| 2021-12-29 | 9.42 | $9.50 | 147707 |
| 2021-12-28 | 9.41 | $9.47 | 106594 |
| 2021-12-27 | 9.40 | $9.47 | 174712 |
| 2021-12-23 | 9.40 | $9.46 | 158300 |
| 2021-12-22 | 9.39 | $9.38 | 171800 |
| 2021-12-21 | 9.39 | $9.38 | 160439 |
| 2021-12-20 | 9.40 | $9.37 | 169127 |
| 2021-12-17 | 9.40 | $9.36 | 77000 |
| 2021-12-16 | 9.41 | $9.30 | 99000 |
| 2021-12-15 | 9.42 | $9.34 | 125600 |
| 2021-12-14 | 9.42 | $9.37 | 92700 |
| 2021-12-13 | 9.43 | $9.40 | 125140 |
| 2021-12-10 | 9.43 | $9.40 | 67800 |
| 2021-12-09 | 9.43 | $9.49 | 76708 |
| 2021-12-08 | 9.43 | $9.51 | 104900 |
| 2021-12-07 | 9.42 | $9.51 | 97647 |
| 2021-12-06 | 9.41 | $9.44 | 144109 |
| 2021-12-03 | 9.42 | $9.35 | 120440 |
| 2021-12-02 | 9.43 | $9.48 | 126800 |
| 2021-12-01 | 9.43 | $9.35 | 98672 |
| 2021-11-30 | 9.44 | $9.37 | 152836 |
| 2021-11-29 | 9.46 | $9.40 | 168928 |
| 2021-11-26 | 9.47 | $9.41 | 73920 |
| 2021-11-24 | 9.48 | $9.45 | 95600 |
| 2021-11-23 | 9.49 | $9.50 | 131913 |
| 2021-11-22 | 9.50 | $9.35 | 99100 |
| 2021-11-19 | 9.52 | $9.38 | 122501 |
| 2021-11-18 | 9.54 | $9.42 | 121342 |
| 2021-11-17 | 9.55 | $9.35 | 90822 |
| 2021-11-16 | 9.58 | $9.40 | 98400 |
| 2021-11-15 | 9.60 | $9.41 | 261700 |
| 2021-11-12 | 9.62 | $9.42 | 197400 |
| 2021-11-11 | 9.64 | $9.47 | 170300 |
| 2021-11-10 | 9.65 | $9.58 | 111833 |
| 2021-11-09 | 9.65 | $9.74 | 126400 |
| 2021-11-08 | 9.64 | $9.73 | 93934 |
| 2021-11-05 | 9.63 | $9.65 | 77003 |
| 2021-11-04 | 9.62 | $9.66 | 106500 |
| 2021-11-03 | 9.61 | $9.66 | 146629 |
| 2021-11-02 | 9.60 | $9.67 | 91407 |
| 2021-11-01 | 9.59 | $9.70 | 78800 |
| 2021-10-29 | 9.57 | $9.66 | 74141 |
| 2021-10-28 | 9.56 | $9.63 | 61132 |
| 2021-10-27 | 9.55 | $9.64 | 165425 |
| 2021-10-26 | 9.54 | $9.63 | 186939 |
| 2021-10-25 | 9.52 | $9.58 | 123805 |
| 2021-10-22 | 9.51 | $9.58 | 180942 |
| 2021-10-21 | 9.50 | $9.59 | 141313 |
| 2021-10-20 | 9.48 | $9.65 | 83900 |
| 2021-10-19 | 9.46 | $9.59 | 107300 |
| 2021-10-18 | 9.44 | $9.48 | 81400 |
| 2021-10-15 | 9.44 | $9.48 | 131900 |
| 2021-10-14 | 9.43 | $9.49 | 86500 |
| 2021-10-13 | 9.42 | $9.49 | 73848 |
| 2021-10-12 | 9.42 | $9.43 | 71300 |
| 2021-10-11 | 9.42 | $9.48 | 95226 |
| 2021-10-08 | 9.41 | $9.44 | 81258 |
| 2021-10-07 | 9.41 | $9.53 | 99031 |
| 2021-10-06 | 9.41 | $9.52 | 70936 |
| 2021-10-05 | 9.40 | $9.48 | 113549 |
| 2021-10-04 | 9.41 | $9.41 | 132527 |
| 2021-10-01 | 9.42 | $9.40 | 134600 |
| 2021-09-30 | 9.43 | $9.31 | 71000 |
| 2021-09-29 | 9.45 | $9.28 | 104000 |
| 2021-09-28 | 9.48 | $9.27 | 231000 |
| 2021-09-27 | 9.51 | $9.31 | 149268 |
| 2021-09-24 | 9.54 | $9.22 | 256300 |
| 2021-09-23 | 9.58 | $9.39 | 114600 |
| 2021-09-22 | 9.60 | $9.37 | 190700 |
| 2021-09-21 | 9.63 | $9.45 | 172537 |
| 2021-09-20 | 9.65 | $9.49 | 176628 |
| 2021-09-17 | 9.67 | $9.54 | 129427 |
| 2021-09-16 | 9.68 | $9.53 | 103312 |
| 2021-09-15 | 9.70 | $9.63 | 201700 |
| 2021-09-14 | 9.71 | $9.54 | 89629 |
| 2021-09-13 | 9.72 | $9.62 | 108715 |
| 2021-09-10 | 9.73 | $9.69 | 87200 |
| 2021-09-09 | 9.73 | $9.80 | 138174 |
| 2021-09-08 | 9.73 | $9.91 | 102425 |
| 2021-09-07 | 9.71 | $9.87 | 216119 |
| 2021-09-03 | 9.69 | $9.77 | 63348 |
| 2021-09-02 | 9.69 | $9.75 | 113824 |
| 2021-09-01 | 9.69 | $9.68 | 87402 |
| 2021-08-31 | 9.69 | $9.64 | 88300 |
| 2021-08-30 | 9.70 | $9.63 | 129200 |
| 2021-08-27 | 9.71 | $9.67 | 64717 |
| 2021-08-26 | 9.71 | $9.66 | 84100 |
| 2021-08-25 | 9.72 | $9.65 | 84010 |
| 2021-08-24 | 9.73 | $9.64 | 78811 |
| 2021-08-23 | 9.73 | $9.65 | 121538 |
| 2021-08-20 | 9.74 | $9.68 | 109110 |
| 2021-08-19 | 9.74 | $9.68 | 119700 |
| 2021-08-18 | 9.75 | $9.72 | 79100 |
| 2021-08-17 | 9.75 | $9.74 | 121423 |
| 2021-08-16 | 9.75 | $9.74 | 118200 |
| 2021-08-13 | 9.74 | $9.68 | 131900 |
| 2021-08-12 | 9.75 | $9.80 | 127128 |
| 2021-08-11 | 9.74 | $9.80 | 126135 |
| 2021-08-10 | 9.73 | $9.93 | 183100 |
| 2021-08-09 | 9.70 | $9.95 | 190637 |
| 2021-08-06 | 9.68 | $9.84 | 85200 |
| 2021-08-05 | 9.66 | $9.72 | 88400 |
| 2021-08-04 | 9.66 | $9.68 | 123232 |
| 2021-08-03 | 9.66 | $9.68 | 85607 |
| 2021-08-02 | 9.67 | $9.63 | 122149 |
| 2021-07-30 | 9.67 | $9.57 | 114167 |
| 2021-07-29 | 9.69 | $9.65 | 112000 |
| 2021-07-28 | 9.70 | $9.63 | 87500 |
| 2021-07-27 | 9.71 | $9.62 | 137000 |
| 2021-07-26 | 9.72 | $9.66 | 159200 |
| 2021-07-23 | 9.73 | $9.72 | 80257 |
| 2021-07-22 | 9.73 | $9.68 | 53229 |
| 2021-07-21 | 9.74 | $9.69 | 109900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.82
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.62
Average
6.78
Maximum
9.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.82 | $6.80 | 1.4M |
| 2026-07-16 | 6.82 | $6.80 | 249700 |
| 2026-07-15 | 6.83 | $6.77 | 196946 |
| 2026-07-14 | 6.83 | $6.82 | 249700 |
| 2026-07-13 | 6.83 | $6.78 | 257710 |
| 2026-07-10 | 6.84 | $6.87 | 184920 |
| 2026-07-09 | 6.83 | $6.82 | 158400 |
| 2026-07-08 | 6.83 | $6.84 | 121906 |
| 2026-07-07 | 6.82 | $6.85 | 261419 |
| 2026-07-06 | 6.81 | $6.86 | 136000 |
| 2026-07-02 | 6.80 | $6.85 | 145500 |
| 2026-07-01 | 6.78 | $6.79 | 167900 |
| 2026-06-30 | 6.78 | $6.83 | 173033 |
| 2026-06-29 | 6.76 | $6.85 | 134044 |
| 2026-06-26 | 6.74 | $6.79 | 161600 |
| 2026-06-25 | 6.73 | $6.80 | 190800 |
| 2026-06-24 | 6.72 | $6.73 | 122500 |
| 2026-06-23 | 6.72 | $6.73 | 65400 |
| 2026-06-22 | 6.71 | $6.72 | 81100 |
| 2026-06-18 | 6.71 | $6.73 | 67000 |
| 2026-06-17 | 6.71 | $6.68 | 166100 |
| 2026-06-16 | 6.72 | $6.76 | 147329 |
| 2026-06-15 | 6.71 | $6.76 | 85437 |
| 2026-06-12 | 6.70 | $6.81 | 77300 |
| 2026-06-11 | 6.67 | $6.78 | 77106 |
| 2026-06-10 | 6.66 | $6.75 | 149000 |
| 2026-06-09 | 6.64 | $6.71 | 156741 |
| 2026-06-08 | 6.63 | $6.63 | 153100 |
| 2026-06-05 | 6.63 | $6.62 | 201632 |
| 2026-06-04 | 6.64 | $6.64 | 175000 |
| 2026-06-03 | 6.65 | $6.57 | 171028 |
| 2026-06-02 | 6.67 | $6.60 | 118351 |
| 2026-06-01 | 6.69 | $6.58 | 173686 |
| 2026-05-29 | 6.72 | $6.67 | 266853 |
| 2026-05-28 | 6.73 | $6.75 | 162942 |
| 2026-05-27 | 6.73 | $6.76 | 137400 |
| 2026-05-26 | 6.72 | $6.80 | 100200 |
| 2026-05-22 | 6.71 | $6.73 | 85544 |
| 2026-05-21 | 6.70 | $6.74 | 84600 |
| 2026-05-20 | 6.70 | $6.72 | 160000 |
| 2026-05-19 | 6.70 | $6.63 | 113500 |
| 2026-05-18 | 6.72 | $6.62 | 109925 |
| 2026-05-15 | 6.74 | $6.66 | 77624 |
| 2026-05-14 | 6.76 | $6.71 | 56809 |
| 2026-05-13 | 6.78 | $6.68 | 75200 |
| 2026-05-12 | 6.80 | $6.72 | 142702 |
| 2026-05-11 | 6.82 | $6.70 | 174136 |
| 2026-05-08 | 6.84 | $6.79 | 155926 |
| 2026-05-07 | 6.85 | $6.80 | 83007 |
| 2026-05-06 | 6.85 | $6.85 | 132447 |
| 2026-05-05 | 6.85 | $6.87 | 68900 |
| 2026-05-04 | 6.84 | $6.83 | 97923 |
| 2026-05-01 | 6.84 | $6.94 | 110600 |
| 2026-04-30 | 6.82 | $6.93 | 147819 |
| 2026-04-29 | 6.80 | $6.77 | 141900 |
| 2026-04-28 | 6.80 | $6.83 | 105500 |
| 2026-04-27 | 6.79 | $6.80 | 86947 |
| 2026-04-24 | 6.79 | $6.80 | 125633 |
| 2026-04-23 | 6.79 | $6.80 | 159817 |
| 2026-04-22 | 6.78 | $6.72 | 66407 |
| 2026-04-21 | 6.80 | $6.71 | 196000 |
| 2026-04-20 | 6.81 | $6.79 | 141100 |
| 2026-04-17 | 6.81 | $6.81 | 160100 |
| 2026-04-16 | 6.81 | $6.79 | 107200 |
| 2026-04-15 | 6.82 | $6.77 | 161216 |
| 2026-04-14 | 6.82 | $6.83 | 149500 |
| 2026-04-13 | 6.82 | $6.85 | 153303 |
| 2026-04-10 | 6.81 | $6.96 | 141100 |
| 2026-04-09 | 6.77 | $6.95 | 311600 |
| 2026-04-08 | 6.73 | $6.87 | 119000 |
| 2026-04-07 | 6.70 | $6.74 | 250700 |
| 2026-04-06 | 6.70 | $6.80 | 110700 |
| 2026-04-02 | 6.68 | $6.76 | 197300 |
| 2026-04-01 | 6.67 | $6.75 | 140300 |
| 2026-03-31 | 6.65 | $6.62 | 514528 |
| 2026-03-30 | 6.67 | $6.64 | 187700 |
| 2026-03-27 | 6.68 | $6.61 | 85400 |
| 2026-03-26 | 6.69 | $6.59 | 84800 |
| 2026-03-25 | 6.72 | $6.68 | 85800 |
| 2026-03-24 | 6.73 | $6.59 | 126900 |
| 2026-03-23 | 6.76 | $6.55 | 193739 |
| 2026-03-20 | 6.81 | $6.55 | 272435 |
| 2026-03-19 | 6.86 | $6.70 | 159912 |
| 2026-03-18 | 6.89 | $6.81 | 168720 |
| 2026-03-17 | 6.91 | $6.84 | 175418 |
| 2026-03-16 | 6.91 | $6.82 | 155000 |
| 2026-03-13 | 6.93 | $6.83 | 126203 |
| 2026-03-12 | 6.94 | $6.82 | 147600 |
| 2026-03-11 | 6.95 | $6.84 | 155600 |
| 2026-03-10 | 6.96 | $6.81 | 316400 |
| 2026-03-09 | 6.98 | $6.74 | 259600 |
| 2026-03-06 | 7.02 | $6.82 | 204900 |
| 2026-03-05 | 7.05 | $6.86 | 288314 |
| 2026-03-04 | 7.07 | $6.98 | 334400 |
| 2026-03-03 | 7.06 | $6.99 | 299200 |
| 2026-03-02 | 7.06 | $7.10 | 178900 |
| 2026-02-27 | 7.03 | $7.06 | 230727 |
| 2026-02-26 | 7.00 | $7.05 | 240869 |
| 2026-02-25 | 6.96 | $7.03 | 196335 |
| 2026-02-24 | 6.93 | $6.99 | 216700 |
| 2026-02-23 | 6.90 | $7.00 | 383400 |
| 2026-02-20 | 6.85 | $6.91 | 175311 |
| 2026-02-19 | 6.82 | $6.87 | 153423 |
| 2026-02-18 | 6.79 | $6.83 | 328903 |
| 2026-02-17 | 6.77 | $6.93 | 311614 |
| 2026-02-13 | 6.72 | $6.89 | 374400 |
| 2026-02-12 | 6.67 | $6.80 | 253031 |
| 2026-02-11 | 6.62 | $6.78 | 205904 |
| 2026-02-10 | 6.58 | $6.71 | 466000 |
| 2026-02-09 | 6.54 | $6.68 | 218900 |
| 2026-02-06 | 6.50 | $6.61 | 242600 |
| 2026-02-05 | 6.47 | $6.54 | 256313 |
| 2026-02-04 | 6.45 | $6.53 | 199639 |
| 2026-02-03 | 6.43 | $6.48 | 225500 |
| 2026-02-02 | 6.42 | $6.44 | 190442 |
| 2026-01-30 | 6.41 | $6.49 | 381600 |
| 2026-01-29 | 6.39 | $6.50 | 193900 |
| 2026-01-28 | 6.36 | $6.46 | 163000 |
| 2026-01-27 | 6.34 | $6.44 | 219300 |
| 2026-01-26 | 6.31 | $6.40 | 191525 |
| 2026-01-23 | 6.30 | $6.37 | 190836 |
| 2026-01-22 | 6.28 | $6.33 | 140188 |
| 2026-01-21 | 6.27 | $6.31 | 218646 |
| 2026-01-20 | 6.27 | $6.23 | 229000 |
| 2026-01-16 | 6.28 | $6.27 | 374400 |
| 2026-01-15 | 6.29 | $6.31 | 399900 |
| 2026-01-14 | 6.28 | $6.30 | 264118 |
| 2026-01-13 | 6.28 | $6.30 | 185821 |
| 2026-01-12 | 6.28 | $6.29 | 190200 |
| 2026-01-09 | 6.29 | $6.33 | 154200 |
| 2026-01-08 | 6.28 | $6.31 | 165200 |
| 2026-01-07 | 6.28 | $6.27 | 130500 |
| 2026-01-06 | 6.28 | $6.31 | 168812 |
| 2026-01-05 | 6.28 | $6.28 | 231019 |
| 2026-01-02 | 6.29 | $6.34 | 99700 |
| 2025-12-31 | 6.28 | $6.30 | 256638 |
| 2025-12-30 | 6.28 | $6.34 | 352985 |
| 2025-12-29 | 6.27 | $6.30 | 351005 |
| 2025-12-26 | 6.27 | $6.30 | 277533 |
| 2025-12-24 | 6.28 | $6.32 | 131100 |
| 2025-12-23 | 6.27 | $6.28 | 162912 |
| 2025-12-22 | 6.28 | $6.28 | 156400 |
| 2025-12-19 | 6.29 | $6.28 | 183042 |
| 2025-12-18 | 6.29 | $6.33 | 164716 |
| 2025-12-17 | 6.29 | $6.27 | 159500 |
| 2025-12-16 | 6.30 | $6.25 | 201700 |
| 2025-12-15 | 6.32 | $6.31 | 212100 |
| 2025-12-12 | 6.33 | $6.27 | 282600 |
| 2025-12-11 | 6.35 | $6.30 | 225538 |
| 2025-12-10 | 6.37 | $6.30 | 794354 |
| 2025-12-09 | 6.39 | $6.27 | 653557 |
| 2025-12-08 | 6.42 | $6.29 | 255025 |
| 2025-12-05 | 6.45 | $6.36 | 238200 |
| 2025-12-04 | 6.47 | $6.35 | 668407 |
| 2025-12-03 | 6.50 | $6.43 | 425300 |
| 2025-12-02 | 6.51 | $6.50 | 679130 |
| 2025-12-01 | 6.51 | $6.55 | 677027 |
| 2025-11-28 | 6.50 | $6.62 | 255637 |
| 2025-11-26 | 6.47 | $6.56 | 392622 |
| 2025-11-25 | 6.46 | $6.49 | 179728 |
| 2025-11-24 | 6.45 | $6.47 | 360221 |
| 2025-11-21 | 6.45 | $6.41 | 218418 |
| 2025-11-20 | 6.46 | $6.36 | 459733 |
| 2025-11-19 | 6.48 | $6.41 | 678200 |
| 2025-11-18 | 6.49 | $6.45 | 256937 |
| 2025-11-17 | 6.50 | $6.44 | 213800 |
| 2025-11-14 | 6.51 | $6.50 | 161200 |
| 2025-11-13 | 6.51 | $6.49 | 174400 |
| 2025-11-12 | 6.52 | $6.59 | 385700 |
| 2025-11-11 | 6.50 | $6.55 | 180237 |
| 2025-11-10 | 6.49 | $6.51 | 364520 |
| 2025-11-07 | 6.48 | $6.45 | 224900 |
| 2025-11-06 | 6.49 | $6.44 | 354054 |
| 2025-11-05 | 6.50 | $6.43 | 171831 |
| 2025-11-04 | 6.51 | $6.41 | 153931 |
| 2025-11-03 | 6.53 | $6.43 | 302000 |
| 2025-10-31 | 6.55 | $6.47 | 444500 |
| 2025-10-30 | 6.57 | $6.47 | 507300 |
| 2025-10-29 | 6.58 | $6.50 | 517666 |
| 2025-10-28 | 6.59 | $6.52 | 198703 |
| 2025-10-27 | 6.60 | $6.58 | 136000 |
| 2025-10-24 | 6.60 | $6.56 | 270700 |
| 2025-10-23 | 6.60 | $6.59 | 297835 |
| 2025-10-22 | 6.59 | $6.56 | 158500 |
| 2025-10-21 | 6.59 | $6.54 | 265200 |
| 2025-10-20 | 6.59 | $6.53 | 429800 |
| 2025-10-17 | 6.59 | $6.56 | 177900 |
| 2025-10-16 | 6.59 | $6.59 | 167800 |
| 2025-10-15 | 6.58 | $6.59 | 169910 |
| 2025-10-14 | 6.56 | $6.51 | 209302 |
| 2025-10-13 | 6.56 | $6.56 | 169027 |
| 2025-10-10 | 6.55 | $6.53 | 161900 |
| 2025-10-09 | 6.54 | $6.58 | 150737 |
| 2025-10-08 | 6.53 | $6.64 | 155585 |
| 2025-10-07 | 6.49 | $6.64 | 134042 |
| 2025-10-06 | 6.45 | $6.57 | 288900 |
| 2025-10-03 | 6.42 | $6.55 | 494345 |
| 2025-10-02 | 6.38 | $6.47 | 226301 |
| 2025-10-01 | 6.36 | $6.46 | 249025 |
| 2025-09-30 | 6.33 | $6.45 | 251660 |
| 2025-09-29 | 6.30 | $6.40 | 229512 |
| 2025-09-26 | 6.28 | $6.33 | 181607 |
| 2025-09-25 | 6.27 | $6.31 | 142200 |
| 2025-09-24 | 6.26 | $6.30 | 164331 |
| 2025-09-23 | 6.26 | $6.30 | 149231 |
| 2025-09-22 | 6.25 | $6.20 | 115700 |
| 2025-09-19 | 6.26 | $6.22 | 245210 |
| 2025-09-18 | 6.27 | $6.24 | 221240 |
| 2025-09-17 | 6.28 | $6.24 | 195612 |
| 2025-09-16 | 6.28 | $6.25 | 179200 |
| 2025-09-15 | 6.29 | $6.29 | 136221 |
| 2025-09-12 | 6.29 | $6.28 | 187600 |
| 2025-09-11 | 6.29 | $6.31 | 215127 |
| 2025-09-10 | 6.29 | $6.26 | 227301 |
| 2025-09-09 | 6.29 | $6.25 | 105031 |
| 2025-09-08 | 6.30 | $6.22 | 72200 |
| 2025-09-05 | 6.31 | $6.24 | 274534 |
| 2025-09-04 | 6.32 | $6.24 | 283646 |
| 2025-09-03 | 6.34 | $6.25 | 229058 |
| 2025-09-02 | 6.35 | $6.28 | 314222 |
| 2025-08-29 | 6.36 | $6.38 | 284843 |
| 2025-08-28 | 6.35 | $6.38 | 282514 |
| 2025-08-27 | 6.34 | $6.37 | 206800 |
| 2025-08-26 | 6.33 | $6.34 | 193800 |
| 2025-08-25 | 6.32 | $6.35 | 136300 |
| 2025-08-22 | 6.31 | $6.35 | 138100 |
| 2025-08-21 | 6.30 | $6.30 | 57900 |
| 2025-08-20 | 6.30 | $6.32 | 219100 |
| 2025-08-19 | 6.29 | $6.31 | 257512 |
| 2025-08-18 | 6.28 | $6.28 | 150400 |
| 2025-08-15 | 6.27 | $6.29 | 121552 |
| 2025-08-14 | 6.27 | $6.28 | 158410 |
| 2025-08-13 | 6.26 | $6.24 | 182927 |
| 2025-08-12 | 6.26 | $6.27 | 291800 |
| 2025-08-11 | 6.25 | $6.23 | 160700 |
| 2025-08-08 | 6.26 | $6.30 | 114247 |
| 2025-08-07 | 6.24 | $6.28 | 229488 |
| 2025-08-06 | 6.23 | $6.28 | 124555 |
| 2025-08-05 | 6.22 | $6.24 | 154300 |
| 2025-08-04 | 6.21 | $6.24 | 130225 |
| 2025-08-01 | 6.20 | $6.16 | 242929 |
| 2025-07-31 | 6.21 | $6.20 | 183200 |
| 2025-07-30 | 6.21 | $6.20 | 111834 |
| 2025-07-29 | 6.21 | $6.20 | 166446 |
| 2025-07-28 | 6.21 | $6.18 | 207900 |
| 2025-07-25 | 6.22 | $6.21 | 97400 |
| 2025-07-24 | 6.21 | $6.22 | 111400 |
| 2025-07-23 | 6.21 | $6.27 | 323500 |
| 2025-07-22 | 6.19 | $6.24 | 165500 |
| 2025-07-21 | 6.18 | $6.19 | 238715 |
| 2025-07-18 | 6.18 | $6.25 | 547800 |
| 2025-07-17 | 6.16 | $6.12 | 134313 |
| 2025-07-16 | 6.17 | $6.08 | 209231 |
| 2025-07-15 | 6.19 | $6.10 | 204732 |
| 2025-07-14 | 6.20 | $6.11 | 343819 |
| 2025-07-11 | 6.22 | $6.19 | 170748 |
| 2025-07-10 | 6.22 | $6.21 | 151935 |
| 2025-07-09 | 6.22 | $6.22 | 244500 |
| 2025-07-08 | 6.21 | $6.20 | 182947 |
| 2025-07-07 | 6.21 | $6.22 | 94837 |
| 2025-07-03 | 6.20 | $6.22 | 157200 |
| 2025-07-02 | 6.19 | $6.25 | 217034 |
| 2025-07-01 | 6.17 | $6.25 | 245700 |
| 2025-06-30 | 6.16 | $6.23 | 259600 |
| 2025-06-27 | 6.14 | $6.19 | 160025 |
| 2025-06-26 | 6.12 | $6.15 | 151364 |
| 2025-06-25 | 6.12 | $6.16 | 176739 |
| 2025-06-24 | 6.10 | $6.14 | 169542 |
| 2025-06-23 | 6.10 | $6.06 | 109542 |
| 2025-06-20 | 6.10 | $6.00 | 159007 |
| 2025-06-18 | 6.12 | $6.01 | 184311 |
| 2025-06-17 | 6.15 | $6.03 | 171900 |
| 2025-06-16 | 6.17 | $6.09 | 118400 |
| 2025-06-13 | 6.18 | $6.12 | 127200 |
| 2025-06-12 | 6.18 | $6.14 | 269400 |
| 2025-06-11 | 6.19 | $6.19 | 128700 |
| 2025-06-10 | 6.18 | $6.13 | 128400 |
| 2025-06-09 | 6.18 | $6.14 | 193249 |
| 2025-06-06 | 6.19 | $6.16 | 145812 |
| 2025-06-05 | 6.18 | $6.14 | 124300 |
| 2025-06-04 | 6.19 | $6.18 | 158200 |
| 2025-06-03 | 6.18 | $6.18 | 126529 |
| 2025-06-02 | 6.17 | $6.20 | 133211 |
| 2025-05-30 | 6.15 | $6.17 | 125540 |
| 2025-05-29 | 6.14 | $6.11 | 137500 |
| 2025-05-28 | 6.14 | $6.11 | 122527 |
| 2025-05-27 | 6.14 | $6.14 | 85800 |
| 2025-05-23 | 6.13 | $6.10 | 97400 |
| 2025-05-22 | 6.13 | $6.11 | 123600 |
| 2025-05-21 | 6.13 | $6.15 | 144700 |
| 2025-05-20 | 6.11 | $6.20 | 148800 |
| 2025-05-19 | 6.09 | $6.14 | 73000 |
| 2025-05-16 | 6.07 | $6.12 | 293400 |
| 2025-05-15 | 6.05 | $6.04 | 192500 |
| 2025-05-14 | 6.04 | $5.96 | 91500 |
| 2025-05-13 | 6.05 | $5.96 | 181833 |
| 2025-05-12 | 6.06 | $5.96 | 215900 |
| 2025-05-09 | 6.08 | $6.07 | 91843 |
| 2025-05-08 | 6.07 | $6.05 | 93202 |
| 2025-05-07 | 6.06 | $6.11 | 202400 |
| 2025-05-06 | 6.04 | $6.12 | 133222 |
| 2025-05-05 | 6.02 | $6.09 | 92500 |
| 2025-05-02 | 5.99 | $6.08 | 122404 |
| 2025-05-01 | 5.96 | $6.07 | 116334 |
| 2025-04-30 | 5.93 | $6.01 | 226908 |
| 2025-04-29 | 5.91 | $6.04 | 214500 |
| 2025-04-28 | 5.88 | $6.00 | 78234 |
| 2025-04-25 | 5.85 | $5.99 | 90200 |
| 2025-04-24 | 5.82 | $5.97 | 61347 |
| 2025-04-23 | 5.79 | $5.91 | 195200 |
| 2025-04-22 | 5.76 | $5.96 | 123573 |
| 2025-04-21 | 5.73 | $5.81 | 220000 |
| 2025-04-17 | 5.71 | $5.89 | 200045 |
| 2025-04-16 | 5.68 | $5.81 | 315334 |
| 2025-04-15 | 5.66 | $5.77 | 192432 |
| 2025-04-14 | 5.65 | $5.70 | 202128 |
| 2025-04-11 | 5.64 | $5.60 | 125800 |
| 2025-04-10 | 5.66 | $5.56 | 266042 |
| 2025-04-09 | 5.70 | $5.65 | 390590 |
| 2025-04-08 | 5.72 | $5.33 | 614731 |
| 2025-04-07 | 5.81 | $5.42 | 440400 |
| 2025-04-04 | 5.89 | $5.60 | 568230 |
| 2025-04-03 | 5.95 | $5.95 | 278807 |
| 2025-04-02 | 5.95 | $6.00 | 224316 |
| 2025-04-01 | 5.93 | $5.99 | 190123 |
| 2025-03-31 | 5.92 | $5.97 | 249600 |
| 2025-03-28 | 5.91 | $5.92 | 317000 |
| 2025-03-27 | 5.90 | $5.93 | 169800 |
| 2025-03-26 | 5.89 | $5.91 | 154100 |
| 2025-03-25 | 5.89 | $5.89 | 118000 |
| 2025-03-24 | 5.89 | $5.93 | 71100 |
| 2025-03-21 | 5.88 | $5.91 | 125507 |
| 2025-03-20 | 5.87 | $5.92 | 82000 |
| 2025-03-19 | 5.86 | $5.95 | 186648 |
| 2025-03-18 | 5.84 | $5.92 | 171800 |
| 2025-03-17 | 5.83 | $5.91 | 215037 |
| 2025-03-14 | 5.81 | $5.85 | 214200 |
| 2025-03-13 | 5.81 | $5.77 | 199900 |
| 2025-03-12 | 5.82 | $5.83 | 209600 |
| 2025-03-11 | 5.82 | $5.84 | 180000 |
| 2025-03-10 | 5.82 | $5.84 | 330404 |
| 2025-03-07 | 5.82 | $5.84 | 271118 |
| 2025-03-06 | 5.82 | $5.78 | 211100 |
| 2025-03-05 | 5.83 | $5.88 | 134013 |
| 2025-03-04 | 5.83 | $5.83 | 186324 |
| 2025-03-03 | 5.83 | $5.86 | 277700 |
| 2025-02-28 | 5.83 | $5.85 | 308344 |
| 2025-02-27 | 5.83 | $5.80 | 238575 |
| 2025-02-26 | 5.84 | $5.84 | 156433 |
| 2025-02-25 | 5.84 | $5.79 | 166137 |
| 2025-02-24 | 5.86 | $5.83 | 172900 |
| 2025-02-21 | 5.87 | $5.85 | 158700 |
| 2025-02-20 | 5.87 | $5.86 | 101300 |
| 2025-02-19 | 5.88 | $5.86 | 201912 |
| 2025-02-18 | 5.89 | $5.84 | 329524 |
| 2025-02-14 | 5.90 | $5.81 | 394628 |
| 2025-02-13 | 5.92 | $5.86 | 1.5M |
| 2025-02-12 | 5.93 | $5.88 | 277200 |
| 2025-02-11 | 5.95 | $5.87 | 354912 |
| 2025-02-10 | 5.96 | $5.90 | 232405 |
| 2025-02-07 | 5.97 | $5.88 | 335800 |
| 2025-02-06 | 5.99 | $6.00 | 150200 |
| 2025-02-05 | 5.99 | $6.10 | 493860 |
| 2025-02-04 | 5.96 | $5.97 | 427405 |
| 2025-02-03 | 5.96 | $6.00 | 299101 |
| 2025-01-31 | 5.94 | $6.00 | 594000 |
| 2025-01-30 | 5.93 | $5.99 | 232036 |
| 2025-01-29 | 5.92 | $5.95 | 775100 |
| 2025-01-28 | 5.91 | $5.95 | 380434 |
| 2025-01-27 | 5.91 | $5.92 | 503241 |
| 2025-01-24 | 5.91 | $5.98 | 154500 |
| 2025-01-23 | 5.89 | $5.97 | 231529 |
| 2025-01-22 | 5.88 | $5.97 | 413642 |
| 2025-01-21 | 5.86 | $6.02 | 346516 |
| 2025-01-17 | 5.83 | $5.97 | 2.1M |
| 2025-01-16 | 5.81 | $5.88 | 640000 |
| 2025-01-15 | 5.80 | $5.84 | 624200 |
| 2025-01-14 | 5.80 | $5.71 | 504826 |
| 2025-01-13 | 5.82 | $5.67 | 462202 |
| 2025-01-10 | 5.86 | $5.82 | 185525 |
| 2025-01-08 | 5.88 | $5.88 | 140800 |
| 2025-01-07 | 5.88 | $5.90 | 123448 |
| 2025-01-06 | 5.89 | $5.93 | 249100 |
| 2025-01-03 | 5.88 | $5.95 | 152700 |
| 2025-01-02 | 5.87 | $5.90 | 895100 |
| 2024-12-31 | 5.88 | $5.86 | 181500 |
| 2024-12-30 | 5.89 | $5.85 | 242546 |
| 2024-12-27 | 5.90 | $5.87 | 158000 |
| 2024-12-26 | 5.91 | $5.89 | 250419 |
| 2024-12-24 | 5.93 | $5.89 | 108224 |
| 2024-12-23 | 5.94 | $5.86 | 199500 |
| 2024-12-20 | 5.96 | $5.85 | 113637 |
| 2024-12-19 | 5.99 | $5.82 | 174036 |
| 2024-12-18 | 6.03 | $5.80 | 231600 |
| 2024-12-17 | 6.08 | $5.89 | 125800 |
| 2024-12-16 | 6.12 | $5.96 | 247408 |
| 2024-12-13 | 6.15 | $6.03 | 153147 |
| 2024-12-12 | 6.17 | $6.02 | 158200 |
| 2024-12-11 | 6.19 | $6.14 | 277833 |
| 2024-12-10 | 6.20 | $6.15 | 172500 |
| 2024-12-09 | 6.20 | $6.19 | 242600 |
| 2024-12-06 | 6.19 | $6.20 | 280800 |
| 2024-12-05 | 6.18 | $6.24 | 169600 |
| 2024-12-04 | 6.16 | $6.23 | 270600 |
| 2024-12-03 | 6.14 | $6.22 | 399000 |
| 2024-12-02 | 6.11 | $6.21 | 556400 |
| 2024-11-29 | 6.08 | $6.23 | 255700 |
| 2024-11-27 | 6.05 | $6.19 | 227630 |
| 2024-11-26 | 6.01 | $6.16 | 264527 |
| 2024-11-25 | 5.98 | $6.10 | 372833 |
| 2024-11-22 | 5.95 | $6.06 | 168500 |
| 2024-11-21 | 5.93 | $6.03 | 333400 |
| 2024-11-20 | 5.91 | $5.99 | 208400 |
| 2024-11-19 | 5.90 | $5.97 | 212652 |
| 2024-11-18 | 5.89 | $5.93 | 118938 |
| 2024-11-15 | 5.89 | $5.89 | 193300 |
| 2024-11-14 | 5.89 | $5.83 | 281700 |
| 2024-11-13 | 5.91 | $5.86 | 541027 |
| 2024-11-12 | 5.93 | $5.96 | 407028 |
| 2024-11-11 | 5.92 | $6.01 | 219312 |
| 2024-11-08 | 5.91 | $5.98 | 165500 |
| 2024-11-07 | 5.90 | $5.93 | 96941 |
| 2024-11-06 | 5.90 | $5.85 | 367203 |
| 2024-11-05 | 5.92 | $5.92 | 113600 |
| 2024-11-04 | 5.92 | $5.87 | 164700 |
| 2024-11-01 | 5.94 | $5.85 | 134200 |
| 2024-10-31 | 5.96 | $5.90 | 303300 |
| 2024-10-30 | 5.98 | $5.90 | 364700 |
| 2024-10-29 | 6.00 | $5.87 | 521785 |
| 2024-10-28 | 6.03 | $5.96 | 236602 |
| 2024-10-25 | 6.05 | $5.91 | 477800 |
| 2024-10-24 | 6.07 | $5.99 | 419032 |
| 2024-10-23 | 6.09 | $6.05 | 213802 |
| 2024-10-22 | 6.10 | $6.08 | 243100 |
| 2024-10-21 | 6.10 | $6.06 | 236800 |
| 2024-10-18 | 6.10 | $6.07 | 133300 |
| 2024-10-17 | 6.11 | $6.11 | 111700 |
| 2024-10-16 | 6.11 | $6.14 | 96200 |
| 2024-10-15 | 6.10 | $6.05 | 161000 |
| 2024-10-14 | 6.10 | $6.02 | 152800 |
| 2024-10-11 | 6.12 | $6.02 | 153946 |
| 2024-10-10 | 6.13 | $6.02 | 111500 |
| 2024-10-09 | 6.15 | $6.03 | 101600 |
| 2024-10-08 | 6.17 | $6.03 | 264300 |
| 2024-10-07 | 6.19 | $6.04 | 170808 |
| 2024-10-04 | 6.21 | $6.16 | 142413 |
| 2024-10-03 | 6.21 | $6.16 | 85100 |
| 2024-10-02 | 6.21 | $6.20 | 89115 |
| 2024-10-01 | 6.20 | $6.17 | 184600 |
| 2024-09-30 | 6.19 | $6.20 | 115300 |
| 2024-09-27 | 6.17 | $6.15 | 253936 |
| 2024-09-26 | 6.17 | $6.14 | 266900 |
| 2024-09-25 | 6.16 | $6.14 | 125208 |
| 2024-09-24 | 6.15 | $6.13 | 146000 |
| 2024-09-23 | 6.14 | $6.13 | 143644 |
| 2024-09-20 | 6.13 | $6.13 | 324116 |
| 2024-09-19 | 6.12 | $6.18 | 271413 |
| 2024-09-18 | 6.09 | $6.15 | 354940 |
| 2024-09-17 | 6.07 | $6.12 | 323829 |
| 2024-09-16 | 6.04 | $6.06 | 183424 |
| 2024-09-13 | 6.03 | $6.02 | 264700 |
| 2024-09-12 | 6.02 | $6.04 | 247000 |
| 2024-09-11 | 6.00 | $6.01 | 250400 |
| 2024-09-10 | 5.99 | $6.05 | 297700 |
| 2024-09-09 | 5.96 | $6.00 | 226500 |
| 2024-09-06 | 5.94 | $5.98 | 232542 |
| 2024-09-05 | 5.93 | $5.97 | 252800 |
| 2024-09-04 | 5.91 | $5.95 | 468600 |
| 2024-09-03 | 5.89 | $5.88 | 278900 |
| 2024-08-30 | 5.88 | $5.93 | 289923 |
| 2024-08-29 | 5.86 | $5.91 | 341520 |
| 2024-08-28 | 5.85 | $5.86 | 247400 |
| 2024-08-27 | 5.83 | $5.87 | 155200 |
| 2024-08-26 | 5.82 | $5.87 | 286200 |
| 2024-08-23 | 5.80 | $5.83 | 224100 |
| 2024-08-22 | 5.79 | $5.78 | 302444 |
| 2024-08-21 | 5.78 | $5.77 | 169300 |
| 2024-08-20 | 5.78 | $5.75 | 264200 |
| 2024-08-19 | 5.78 | $5.79 | 173627 |
| 2024-08-16 | 5.77 | $5.74 | 107538 |
| 2024-08-15 | 5.77 | $5.75 | 166200 |
| 2024-08-14 | 5.77 | $5.74 | 107235 |
| 2024-08-13 | 5.77 | $5.73 | 131519 |
| 2024-08-12 | 5.77 | $5.67 | 208000 |
| 2024-08-09 | 5.78 | $5.71 | 266444 |
| 2024-08-08 | 5.78 | $5.77 | 231237 |
| 2024-08-07 | 5.78 | $5.73 | 211615 |
| 2024-08-06 | 5.78 | $5.73 | 181010 |
| 2024-08-05 | 5.78 | $5.69 | 146511 |
| 2024-08-02 | 5.78 | $5.81 | 216000 |
| 2024-08-01 | 5.76 | $5.82 | 128330 |
| 2024-07-31 | 5.74 | $5.87 | 293000 |
| 2024-07-30 | 5.70 | $5.77 | 193920 |
| 2024-07-29 | 5.68 | $5.70 | 67400 |
| 2024-07-26 | 5.67 | $5.67 | 86000 |
| 2024-07-25 | 5.66 | $5.63 | 115600 |
| 2024-07-24 | 5.65 | $5.62 | 222700 |
| 2024-07-23 | 5.65 | $5.64 | 158327 |
| 2024-07-22 | 5.64 | $5.72 | 116412 |
| 2024-07-19 | 5.62 | $5.74 | 2.2M |
| 2024-07-18 | 5.59 | $5.64 | 384013 |
| 2024-07-17 | 5.57 | $5.64 | 403700 |
| 2024-07-16 | 5.54 | $5.66 | 453621 |
| 2024-07-15 | 5.51 | $5.64 | 699122 |
| 2024-07-12 | 5.48 | $5.57 | 200023 |
| 2024-07-11 | 5.46 | $5.54 | 498190 |
| 2024-07-10 | 5.44 | $5.47 | 110337 |
| 2024-07-09 | 5.43 | $5.45 | 121244 |
| 2024-07-08 | 5.43 | $5.49 | 99000 |
| 2024-07-05 | 5.42 | $5.47 | 111300 |
| 2024-07-03 | 5.41 | $5.43 | 271824 |
| 2024-07-02 | 5.40 | $5.40 | 96952 |
| 2024-07-01 | 5.40 | $5.38 | 291200 |
| 2024-06-28 | 5.41 | $5.46 | 188300 |
| 2024-06-27 | 5.40 | $5.42 | 129600 |
| 2024-06-26 | 5.39 | $5.42 | 99900 |
| 2024-06-25 | 5.39 | $5.41 | 214600 |
| 2024-06-24 | 5.38 | $5.44 | 103654 |
| 2024-06-21 | 5.37 | $5.34 | 147700 |
| 2024-06-20 | 5.38 | $5.31 | 163200 |
| 2024-06-18 | 5.40 | $5.33 | 98244 |
| 2024-06-17 | 5.41 | $5.33 | 101040 |
| 2024-06-14 | 5.43 | $5.32 | 217300 |
| 2024-06-13 | 5.46 | $5.42 | 126611 |
| 2024-06-12 | 5.46 | $5.45 | 109135 |
| 2024-06-11 | 5.46 | $5.40 | 142200 |
| 2024-06-10 | 5.47 | $5.48 | 210900 |
| 2024-06-07 | 5.47 | $5.52 | 211620 |
| 2024-06-06 | 5.45 | $5.51 | 93900 |
| 2024-06-05 | 5.44 | $5.53 | 232344 |
| 2024-06-04 | 5.42 | $5.49 | 427130 |
| 2024-06-03 | 5.41 | $5.44 | 135531 |
| 2024-05-31 | 5.40 | $5.45 | 220500 |
| 2024-05-30 | 5.39 | $5.34 | 287133 |
| 2024-05-29 | 5.40 | $5.27 | 207300 |
| 2024-05-28 | 5.43 | $5.35 | 173442 |
| 2024-05-24 | 5.44 | $5.40 | 220636 |
| 2024-05-23 | 5.45 | $5.43 | 176006 |
| 2024-05-22 | 5.45 | $5.46 | 214847 |
| 2024-05-21 | 5.45 | $5.48 | 193000 |
| 2024-05-20 | 5.44 | $5.46 | 220500 |
| 2024-05-17 | 5.44 | $5.48 | 148700 |
| 2024-05-16 | 5.42 | $5.46 | 179005 |
| 2024-05-15 | 5.42 | $5.44 | 137900 |
| 2024-05-14 | 5.41 | $5.40 | 152232 |
| 2024-05-13 | 5.41 | $5.41 | 257600 |
| 2024-05-10 | 5.41 | $5.44 | 435122 |
| 2024-05-09 | 5.40 | $5.45 | 896049 |
| 2024-05-08 | 5.39 | $5.41 | 1.1M |
| 2024-05-07 | 5.39 | $5.45 | 247024 |
| 2024-05-06 | 5.38 | $5.42 | 169200 |
| 2024-05-03 | 5.37 | $5.35 | 376034 |
| 2024-05-02 | 5.37 | $5.38 | 251642 |
| 2024-05-01 | 5.37 | $5.42 | 486901 |
| 2024-04-30 | 5.37 | $5.37 | 865300 |
| 2024-04-29 | 5.37 | $5.39 | 1.5M |
| 2024-04-26 | 5.36 | $5.39 | 548100 |
| 2024-04-25 | 5.36 | $5.38 | 471200 |
| 2024-04-24 | 5.36 | $5.38 | 407000 |
| 2024-04-23 | 5.36 | $5.38 | 228616 |
| 2024-04-22 | 5.36 | $5.33 | 254700 |
| 2024-04-19 | 5.36 | $5.32 | 317614 |
| 2024-04-18 | 5.38 | $5.29 | 257103 |
| 2024-04-17 | 5.40 | $5.30 | 324033 |
| 2024-04-16 | 5.42 | $5.25 | 302609 |
| 2024-04-15 | 5.46 | $5.33 | 278935 |
| 2024-04-12 | 5.48 | $5.36 | 189071 |
| 2024-04-11 | 5.50 | $5.42 | 242600 |
| 2024-04-10 | 5.51 | $5.43 | 312319 |
| 2024-04-09 | 5.53 | $5.50 | 330001 |
| 2024-04-08 | 5.53 | $5.48 | 260724 |
| 2024-04-05 | 5.53 | $5.53 | 224900 |
| 2024-04-04 | 5.52 | $5.50 | 200331 |
| 2024-04-03 | 5.52 | $5.52 | 391107 |
| 2024-04-02 | 5.51 | $5.48 | 311711 |
| 2024-04-01 | 5.51 | $5.52 | 421746 |
| 2024-03-28 | 5.50 | $5.57 | 273613 |
| 2024-03-27 | 5.48 | $5.50 | 304800 |
| 2024-03-26 | 5.47 | $5.46 | 415806 |
| 2024-03-25 | 5.46 | $5.46 | 356719 |
| 2024-03-22 | 5.46 | $5.49 | 180741 |
| 2024-03-21 | 5.45 | $5.51 | 142509 |
| 2024-03-20 | 5.43 | $5.50 | 203812 |
| 2024-03-19 | 5.40 | $5.39 | 185200 |
| 2024-03-18 | 5.40 | $5.40 | 390445 |
| 2024-03-15 | 5.40 | $5.43 | 296113 |
| 2024-03-14 | 5.39 | $5.36 | 330500 |
| 2024-03-13 | 5.39 | $5.49 | 261554 |
| 2024-03-12 | 5.36 | $5.51 | 149800 |
| 2024-03-11 | 5.32 | $5.49 | 465821 |
| 2024-03-08 | 5.29 | $5.32 | 479028 |
| 2024-03-07 | 5.28 | $5.36 | 190819 |
| 2024-03-06 | 5.26 | $5.34 | 127238 |
| 2024-03-05 | 5.25 | $5.28 | 289438 |
| 2024-03-04 | 5.24 | $5.31 | 182202 |
| 2024-03-01 | 5.23 | $5.29 | 199512 |
| 2024-02-29 | 5.22 | $5.29 | 272044 |
| 2024-02-28 | 5.21 | $5.23 | 181600 |
| 2024-02-27 | 5.21 | $5.23 | 189400 |
| 2024-02-26 | 5.21 | $5.21 | 131600 |
| 2024-02-23 | 5.21 | $5.26 | 257102 |
| 2024-02-22 | 5.21 | $5.25 | 159335 |
| 2024-02-21 | 5.20 | $5.24 | 198524 |
| 2024-02-20 | 5.20 | $5.24 | 92703 |
| 2024-02-16 | 5.20 | $5.21 | 152900 |
| 2024-02-15 | 5.20 | $5.21 | 175238 |
| 2024-02-14 | 5.21 | $5.15 | 147739 |
| 2024-02-13 | 5.23 | $5.15 | 173600 |
| 2024-02-12 | 5.25 | $5.25 | 203662 |
| 2024-02-09 | 5.26 | $5.23 | 129700 |
| 2024-02-08 | 5.27 | $5.28 | 200300 |
| 2024-02-07 | 5.28 | $5.30 | 176500 |
| 2024-02-06 | 5.27 | $5.25 | 161000 |
| 2024-02-05 | 5.29 | $5.23 | 228210 |
| 2024-02-02 | 5.30 | $5.31 | 266141 |
| 2024-02-01 | 5.31 | $5.37 | 168300 |
| 2024-01-31 | 5.30 | $5.32 | 431202 |
| 2024-01-30 | 5.30 | $5.33 | 250700 |
| 2024-01-29 | 5.30 | $5.30 | 344900 |
| 2024-01-26 | 5.30 | $5.21 | 207400 |
| 2024-01-25 | 5.33 | $5.20 | 326711 |
| 2024-01-24 | 5.36 | $5.21 | 263800 |
| 2024-01-23 | 5.39 | $5.24 | 197336 |
| 2024-01-22 | 5.42 | $5.29 | 140535 |
| 2024-01-19 | 5.45 | $5.28 | 163000 |
| 2024-01-18 | 5.49 | $5.31 | 101951 |
| 2024-01-17 | 5.52 | $5.34 | 128900 |
| 2024-01-16 | 5.56 | $5.38 | 225600 |
| 2024-01-12 | 5.59 | $5.49 | 166092 |
| 2024-01-11 | 5.60 | $5.52 | 123800 |
| 2024-01-10 | 5.60 | $5.62 | 125607 |
| 2024-01-09 | 5.59 | $5.58 | 128800 |
| 2024-01-08 | 5.58 | $5.60 | 176100 |
| 2024-01-05 | 5.57 | $5.55 | 136000 |
| 2024-01-04 | 5.56 | $5.54 | 126200 |
| 2024-01-03 | 5.55 | $5.51 | 195500 |
| 2024-01-02 | 5.55 | $5.51 | 160837 |
| 2023-12-29 | 5.55 | $5.51 | 307442 |
| 2023-12-28 | 5.54 | $5.51 | 437822 |
| 2023-12-27 | 5.54 | $5.52 | 422346 |
| 2023-12-26 | 5.53 | $5.51 | 226642 |
| 2023-12-22 | 5.52 | $5.46 | 213415 |
| 2023-12-21 | 5.52 | $5.43 | 311558 |
| 2023-12-20 | 5.52 | $5.40 | 428600 |
| 2023-12-19 | 5.53 | $5.46 | 373911 |
| 2023-12-18 | 5.53 | $5.47 | 580717 |
| 2023-12-15 | 5.52 | $5.53 | 504900 |
| 2023-12-14 | 5.51 | $5.55 | 475515 |
| 2023-12-13 | 5.48 | $5.51 | 178142 |
| 2023-12-12 | 5.46 | $5.37 | 158400 |
| 2023-12-11 | 5.46 | $5.41 | 174000 |
| 2023-12-08 | 5.45 | $5.43 | 219120 |
| 2023-12-07 | 5.44 | $5.46 | 176100 |
| 2023-12-06 | 5.42 | $5.45 | 239900 |
| 2023-12-05 | 5.39 | $5.40 | 224200 |
| 2023-12-04 | 5.37 | $5.42 | 138438 |
| 2023-12-01 | 5.34 | $5.44 | 263556 |
| 2023-11-30 | 5.30 | $5.38 | 111001 |
| 2023-11-29 | 5.27 | $5.35 | 150783 |
| 2023-11-28 | 5.24 | $5.33 | 198400 |
| 2023-11-27 | 5.21 | $5.30 | 210501 |
| 2023-11-24 | 5.18 | $5.29 | 109717 |
| 2023-11-22 | 5.14 | $5.24 | 139045 |
| 2023-11-21 | 5.11 | $5.21 | 131800 |
| 2023-11-20 | 5.08 | $5.20 | 180719 |
| 2023-11-17 | 5.04 | $5.17 | 115102 |
| 2023-11-16 | 5.01 | $5.12 | 557600 |
| 2023-11-15 | 4.98 | $5.11 | 236716 |
| 2023-11-14 | 4.95 | $5.04 | 289500 |
| 2023-11-13 | 4.93 | $4.91 | 573200 |
| 2023-11-10 | 4.93 | $4.96 | 168935 |
| 2023-11-09 | 4.92 | $5.00 | 250253 |
| 2023-11-08 | 4.90 | $5.03 | 181300 |
| 2023-11-07 | 4.87 | $5.06 | 180300 |
| 2023-11-06 | 4.83 | $5.10 | 227300 |
| 2023-11-03 | 4.77 | $5.08 | 328545 |
| 2023-11-02 | 4.72 | $4.97 | 1.2M |
| 2023-11-01 | 4.67 | $4.82 | 459000 |
| 2023-10-31 | 4.65 | $4.76 | 732341 |
| 2023-10-30 | 4.64 | $4.74 | 430700 |
| 2023-10-27 | 4.64 | $4.65 | 356900 |
| 2023-10-26 | 4.65 | $4.67 | 552213 |
| 2023-10-25 | 4.66 | $4.67 | 882943 |
| 2023-10-24 | 4.67 | $4.76 | 426206 |
| 2023-10-23 | 4.67 | $4.71 | 307313 |
| 2023-10-20 | 4.68 | $4.72 | 365240 |
| 2023-10-19 | 4.69 | $4.78 | 225000 |
| 2023-10-18 | 4.69 | $4.82 | 449242 |
| 2023-10-17 | 4.68 | $4.85 | 295400 |
| 2023-10-16 | 4.66 | $4.88 | 367232 |
| 2023-10-13 | 4.64 | $4.79 | 311139 |
| 2023-10-12 | 4.63 | $4.77 | 437247 |
| 2023-10-11 | 4.63 | $4.80 | 551000 |
| 2023-10-10 | 4.62 | $4.75 | 930200 |
| 2023-10-09 | 4.62 | $4.71 | 483000 |
| 2023-10-06 | 4.63 | $4.69 | 351000 |
| 2023-10-05 | 4.65 | $4.58 | 295300 |
| 2023-10-04 | 4.70 | $4.61 | 233236 |
| 2023-10-03 | 4.75 | $4.64 | 506800 |
| 2023-10-02 | 4.80 | $4.70 | 1.1M |
| 2023-09-29 | 4.86 | $4.80 | 395900 |
| 2023-09-28 | 4.90 | $4.79 | 454246 |
| 2023-09-27 | 4.95 | $4.86 | 587220 |
| 2023-09-26 | 4.99 | $4.95 | 347800 |
| 2023-09-25 | 5.03 | $5.04 | 157022 |
| 2023-09-22 | 5.05 | $5.08 | 366000 |
| 2023-09-21 | 5.07 | $5.08 | 311542 |
| 2023-09-20 | 5.10 | $5.18 | 468900 |
| 2023-09-19 | 5.10 | $5.18 | 579500 |
| 2023-09-18 | 5.11 | $5.17 | 177848 |
| 2023-09-15 | 5.13 | $5.17 | 153135 |
| 2023-09-14 | 5.15 | $5.16 | 226443 |
| 2023-09-13 | 5.18 | $5.11 | 776600 |
| 2023-09-12 | 5.22 | $5.09 | 810423 |
| 2023-09-11 | 5.28 | $5.20 | 302500 |
| 2023-09-08 | 5.32 | $5.17 | 505612 |
| 2023-09-07 | 5.38 | $5.26 | 239811 |
| 2023-09-06 | 5.43 | $5.25 | 377336 |
| 2023-09-05 | 5.49 | $5.32 | 650300 |
| 2023-09-01 | 5.55 | $5.31 | 2.1M |
| 2023-08-31 | 5.62 | $5.62 | 283129 |
| 2023-08-30 | 5.64 | $5.66 | 258200 |
| 2023-08-29 | 5.65 | $5.66 | 262306 |
| 2023-08-28 | 5.67 | $5.63 | 283019 |
| 2023-08-25 | 5.69 | $5.68 | 193839 |
| 2023-08-24 | 5.71 | $5.67 | 432400 |
| 2023-08-23 | 5.73 | $5.69 | 178400 |
| 2023-08-22 | 5.76 | $5.65 | 221938 |
| 2023-08-21 | 5.80 | $5.68 | 200627 |
| 2023-08-18 | 5.83 | $5.66 | 311319 |
| 2023-08-17 | 5.88 | $5.70 | 186431 |
| 2023-08-16 | 5.93 | $5.71 | 280525 |
| 2023-08-15 | 5.99 | $5.80 | 375526 |
| 2023-08-14 | 6.04 | $5.92 | 285841 |
| 2023-08-11 | 6.06 | $5.99 | 182830 |
| 2023-08-10 | 6.08 | $5.96 | 436800 |
| 2023-08-09 | 6.11 | $6.06 | 460031 |
| 2023-08-08 | 6.12 | $6.06 | 376500 |
| 2023-08-07 | 6.14 | $6.08 | 753432 |
| 2023-08-04 | 6.15 | $6.09 | 467841 |
| 2023-08-03 | 6.16 | $6.09 | 389324 |
| 2023-08-02 | 6.17 | $6.13 | 238945 |
| 2023-08-01 | 6.18 | $6.19 | 248591 |
| 2023-07-31 | 6.17 | $6.23 | 304600 |
| 2023-07-28 | 6.16 | $6.19 | 156242 |
| 2023-07-27 | 6.15 | $6.15 | 255525 |
| 2023-07-26 | 6.15 | $6.26 | 378141 |
| 2023-07-25 | 6.12 | $6.18 | 228949 |
| 2023-07-24 | 6.11 | $6.18 | 149047 |
| 2023-07-21 | 6.10 | $6.13 | 151640 |
| 2023-07-20 | 6.09 | $6.11 | 129919 |
| 2023-07-19 | 6.09 | $6.10 | 255200 |
| 2023-07-18 | 6.08 | $6.09 | 254960 |
| 2023-07-17 | 6.08 | $6.09 | 203648 |
| 2023-07-14 | 6.09 | $6.10 | 142533 |
| 2023-07-13 | 6.08 | $6.12 | 209200 |
| 2023-07-12 | 6.08 | $6.06 | 347147 |
| 2023-07-11 | 6.08 | $6.11 | 306600 |
| 2023-07-10 | 6.08 | $6.09 | 226802 |
| 2023-07-07 | 6.08 | $6.11 | 210400 |
| 2023-07-06 | 6.08 | $6.10 | 200300 |
| 2023-07-05 | 6.08 | $6.15 | 231100 |
| 2023-07-03 | 6.06 | $6.09 | 107600 |
| 2023-06-30 | 6.06 | $6.08 | 175528 |
| 2023-06-29 | 6.06 | $6.05 | 253266 |
| 2023-06-28 | 6.07 | $6.06 | 133500 |
| 2023-06-27 | 6.07 | $6.07 | 185700 |
| 2023-06-26 | 6.08 | $6.08 | 372210 |
| 2023-06-23 | 6.08 | $6.05 | 231903 |
| 2023-06-22 | 6.09 | $6.09 | 181020 |
| 2023-06-21 | 6.10 | $6.10 | 133800 |
| 2023-06-20 | 6.10 | $6.10 | 187021 |
| 2023-06-16 | 6.10 | $6.14 | 172100 |
| 2023-06-15 | 6.10 | $6.14 | 137200 |
| 2023-06-14 | 6.10 | $6.09 | 280811 |
| 2023-06-13 | 6.10 | $6.09 | 313400 |
| 2023-06-12 | 6.11 | $6.09 | 321534 |
| 2023-06-09 | 6.12 | $6.14 | 161333 |
| 2023-06-08 | 6.12 | $6.21 | 371745 |
| 2023-06-07 | 6.10 | $6.17 | 412300 |
| 2023-06-06 | 6.09 | $6.19 | 285832 |
| 2023-06-05 | 6.08 | $6.17 | 415659 |
| 2023-06-02 | 6.07 | $6.29 | 443100 |
| 2023-06-01 | 6.03 | $6.13 | 276219 |
| 2023-05-31 | 6.02 | $6.05 | 249106 |
| 2023-05-30 | 6.02 | $6.02 | 198500 |
| 2023-05-26 | 6.03 | $6.03 | 161712 |
| 2023-05-25 | 6.05 | $6.00 | 349825 |
| 2023-05-24 | 6.07 | $6.09 | 398700 |
| 2023-05-23 | 6.08 | $6.07 | 269423 |
| 2023-05-22 | 6.09 | $6.05 | 217415 |
| 2023-05-19 | 6.11 | $6.05 | 98440 |
| 2023-05-18 | 6.14 | $6.05 | 181808 |
| 2023-05-17 | 6.17 | $6.04 | 247600 |
| 2023-05-16 | 6.21 | $6.03 | 252748 |
| 2023-05-15 | 6.25 | $6.12 | 169200 |
| 2023-05-12 | 6.29 | $6.13 | 211100 |
| 2023-05-11 | 6.32 | $6.19 | 177716 |
| 2023-05-10 | 6.36 | $6.24 | 212700 |
| 2023-05-09 | 6.38 | $6.32 | 292400 |
| 2023-05-08 | 6.39 | $6.39 | 181900 |
| 2023-05-05 | 6.40 | $6.41 | 158500 |
| 2023-05-04 | 6.39 | $6.32 | 212300 |
| 2023-05-03 | 6.41 | $6.28 | 366600 |
| 2023-05-02 | 6.43 | $6.37 | 255630 |
| 2023-05-01 | 6.44 | $6.48 | 179537 |
| 2023-04-28 | 6.43 | $6.48 | 385800 |
| 2023-04-27 | 6.42 | $6.48 | 309221 |
| 2023-04-26 | 6.41 | $6.37 | 178606 |
| 2023-04-25 | 6.41 | $6.41 | 217307 |
| 2023-04-24 | 6.41 | $6.44 | 96438 |
| 2023-04-21 | 6.40 | $6.39 | 93100 |
| 2023-04-20 | 6.41 | $6.37 | 142934 |
| 2023-04-19 | 6.41 | $6.42 | 95920 |
| 2023-04-18 | 6.41 | $6.41 | 117306 |
| 2023-04-17 | 6.41 | $6.41 | 135700 |
| 2023-04-14 | 6.40 | $6.40 | 170643 |
| 2023-04-13 | 6.40 | $6.48 | 148025 |
| 2023-04-12 | 6.38 | $6.48 | 179844 |
| 2023-04-11 | 6.36 | $6.55 | 255144 |
| 2023-04-10 | 6.32 | $6.53 | 198424 |
| 2023-04-06 | 6.28 | $6.45 | 120400 |
| 2023-04-05 | 6.25 | $6.41 | 246528 |
| 2023-04-04 | 6.22 | $6.39 | 286500 |
| 2023-04-03 | 6.19 | $6.36 | 355400 |
| 2023-03-31 | 6.17 | $6.48 | 333176 |
| 2023-03-30 | 6.12 | $6.30 | 86628 |
| 2023-03-29 | 6.09 | $6.22 | 251800 |
| 2023-03-28 | 6.08 | $6.16 | 162500 |
| 2023-03-27 | 6.08 | $6.18 | 211900 |
| 2023-03-24 | 6.08 | $6.15 | 186700 |
| 2023-03-23 | 6.09 | $6.09 | 222942 |
| 2023-03-22 | 6.11 | $6.08 | 135519 |
| 2023-03-21 | 6.14 | $6.17 | 192700 |
| 2023-03-20 | 6.16 | $6.10 | 234018 |
| 2023-03-17 | 6.19 | $6.12 | 146339 |
| 2023-03-16 | 6.22 | $6.22 | 213407 |
| 2023-03-15 | 6.24 | $6.13 | 320700 |
| 2023-03-14 | 6.29 | $6.20 | 150800 |
| 2023-03-13 | 6.32 | $6.12 | 281100 |
| 2023-03-10 | 6.38 | $6.18 | 413400 |
| 2023-03-09 | 6.44 | $6.40 | 488139 |
| 2023-03-08 | 6.46 | $6.44 | 197406 |
| 2023-03-07 | 6.48 | $6.45 | 274530 |
| 2023-03-06 | 6.50 | $6.54 | 312500 |
| 2023-03-03 | 6.50 | $6.48 | 407800 |
| 2023-03-02 | 6.52 | $6.42 | 260104 |
| 2023-03-01 | 6.56 | $6.42 | 179400 |
| 2023-02-28 | 6.60 | $6.49 | 155000 |
| 2023-02-27 | 6.63 | $6.52 | 277200 |
| 2023-02-24 | 6.66 | $6.55 | 174229 |
| 2023-02-23 | 6.69 | $6.55 | 148600 |
| 2023-02-22 | 6.72 | $6.51 | 293038 |
| 2023-02-21 | 6.77 | $6.58 | 189100 |
| 2023-02-17 | 6.82 | $6.77 | 112408 |
| 2023-02-16 | 6.82 | $6.74 | 82900 |
| 2023-02-15 | 6.84 | $6.76 | 101632 |
| 2023-02-14 | 6.86 | $6.78 | 93100 |
| 2023-02-13 | 6.87 | $6.78 | 168900 |
| 2023-02-10 | 6.89 | $6.75 | 221109 |
| 2023-02-09 | 6.91 | $6.81 | 349200 |
| 2023-02-08 | 6.93 | $6.86 | 463937 |
| 2023-02-07 | 6.93 | $6.94 | 224633 |
| 2023-02-06 | 6.93 | $6.91 | 208344 |
| 2023-02-03 | 6.92 | $6.95 | 287434 |
| 2023-02-02 | 6.91 | $6.99 | 217213 |
| 2023-02-01 | 6.88 | $6.93 | 287100 |
| 2023-01-31 | 6.87 | $6.90 | 168920 |
| 2023-01-30 | 6.85 | $6.80 | 107400 |
| 2023-01-27 | 6.86 | $6.85 | 253611 |
| 2023-01-26 | 6.85 | $6.85 | 126126 |
| 2023-01-25 | 6.85 | $6.83 | 171519 |
| 2023-01-24 | 6.85 | $6.85 | 135229 |
| 2023-01-23 | 6.84 | $6.85 | 128600 |
| 2023-01-20 | 6.83 | $6.84 | 107600 |
| 2023-01-19 | 6.82 | $6.75 | 149411 |
| 2023-01-18 | 6.83 | $6.85 | 261900 |
| 2023-01-17 | 6.82 | $6.87 | 162034 |
| 2023-01-13 | 6.80 | $6.93 | 111400 |
| 2023-01-12 | 6.76 | $6.95 | 189139 |
| 2023-01-11 | 6.72 | $6.93 | 269064 |
| 2023-01-10 | 6.67 | $6.81 | 181149 |
| 2023-01-09 | 6.64 | $6.76 | 181834 |
| 2023-01-06 | 6.62 | $6.70 | 167405 |
| 2023-01-05 | 6.61 | $6.55 | 158200 |
| 2023-01-04 | 6.62 | $6.70 | 243246 |
| 2023-01-03 | 6.61 | $6.65 | 222600 |
| 2022-12-30 | 6.60 | $6.55 | 257600 |
| 2022-12-29 | 6.62 | $6.56 | 267300 |
| 2022-12-28 | 6.63 | $6.52 | 225100 |
| 2022-12-27 | 6.66 | $6.57 | 282600 |
| 2022-12-23 | 6.68 | $6.58 | 92300 |
| 2022-12-22 | 6.70 | $6.55 | 117500 |
| 2022-12-21 | 6.73 | $6.63 | 141939 |
| 2022-12-20 | 6.75 | $6.60 | 240118 |
| 2022-12-19 | 6.78 | $6.57 | 229218 |
| 2022-12-16 | 6.82 | $6.64 | 188100 |
| 2022-12-15 | 6.85 | $6.69 | 247200 |
| 2022-12-14 | 6.87 | $6.80 | 197200 |
| 2022-12-13 | 6.88 | $6.85 | 233300 |
| 2022-12-12 | 6.87 | $6.77 | 202700 |
| 2022-12-09 | 6.88 | $6.69 | 177300 |
| 2022-12-08 | 6.91 | $6.89 | 193100 |
| 2022-12-07 | 6.89 | $6.86 | 118600 |
| 2022-12-06 | 6.89 | $6.85 | 221534 |
| 2022-12-05 | 6.88 | $6.85 | 191700 |
| 2022-12-02 | 6.87 | $6.97 | 101512 |
| 2022-12-01 | 6.83 | $6.98 | 159900 |
| 2022-11-30 | 6.78 | $6.95 | 185600 |
| 2022-11-29 | 6.73 | $6.80 | 125648 |
| 2022-11-28 | 6.70 | $6.79 | 109631 |
| 2022-11-25 | 6.67 | $6.84 | 94300 |
| 2022-11-23 | 6.63 | $6.83 | 138518 |
| 2022-11-22 | 6.58 | $6.75 | 236106 |
| 2022-11-21 | 6.53 | $6.64 | 228111 |
| 2022-11-18 | 6.51 | $6.63 | 102013 |
| 2022-11-17 | 6.48 | $6.55 | 132933 |
| 2022-11-16 | 6.46 | $6.59 | 95200 |
| 2022-11-15 | 6.43 | $6.58 | 156718 |
| 2022-11-14 | 6.40 | $6.52 | 130743 |
| 2022-11-11 | 6.38 | $6.61 | 163931 |
| 2022-11-10 | 6.33 | $6.53 | 407662 |
| 2022-11-09 | 6.30 | $6.40 | 187707 |
| 2022-11-08 | 6.28 | $6.47 | 164800 |
| 2022-11-07 | 6.25 | $6.40 | 225617 |
| 2022-11-04 | 6.23 | $6.42 | 91024 |
| 2022-11-03 | 6.20 | $6.36 | 130115 |
| 2022-11-02 | 6.19 | $6.38 | 138526 |
| 2022-11-01 | 6.16 | $6.48 | 168435 |
| 2022-10-31 | 6.12 | $6.44 | 137400 |
| 2022-10-28 | 6.07 | $6.45 | 138226 |
| 2022-10-27 | 6.02 | $6.32 | 93000 |
| 2022-10-26 | 5.98 | $6.30 | 383603 |
| 2022-10-25 | 5.95 | $6.24 | 161764 |
| 2022-10-24 | 5.93 | $6.17 | 199800 |
| 2022-10-21 | 5.91 | $6.11 | 121919 |
| 2022-10-20 | 5.92 | $6.02 | 251929 |
| 2022-10-19 | 5.94 | $6.13 | 111868 |
| 2022-10-18 | 5.95 | $6.18 | 312200 |
| 2022-10-17 | 5.94 | $6.07 | 141100 |
| 2022-10-14 | 5.97 | $5.93 | 212514 |
| 2022-10-13 | 6.03 | $6.00 | 380627 |
| 2022-10-12 | 6.09 | $5.97 | 334223 |
| 2022-10-11 | 6.17 | $6.20 | 270308 |
| 2022-10-10 | 6.21 | $6.26 | 388932 |
| 2022-10-07 | 6.25 | $6.17 | 275200 |
| 2022-10-06 | 6.32 | $6.38 | 210545 |
| 2022-10-05 | 6.35 | $6.48 | 226732 |
| 2022-10-04 | 6.38 | $6.64 | 265647 |
| 2022-10-03 | 6.38 | $6.43 | 216018 |
| 2022-09-30 | 6.42 | $6.23 | 292727 |
| 2022-09-29 | 6.52 | $6.28 | 224304 |
| 2022-09-28 | 6.62 | $6.54 | 289029 |
| 2022-09-27 | 6.69 | $6.33 | 375938 |
| 2022-09-26 | 6.82 | $6.42 | 348600 |
| 2022-09-23 | 6.95 | $6.63 | 790150 |
| 2022-09-22 | 7.06 | $6.83 | 1.4M |
| 2022-09-21 | 7.14 | $7.01 | 236044 |
| 2022-09-20 | 7.21 | $7.02 | 332420 |
| 2022-09-19 | 7.28 | $7.15 | 383200 |
| 2022-09-16 | 7.34 | $7.16 | 325000 |
| 2022-09-15 | 7.41 | $7.34 | 410300 |
| 2022-09-14 | 7.45 | $7.42 | 496724 |
| 2022-09-13 | 7.49 | $7.33 | 510121 |
| 2022-09-12 | 7.55 | $7.38 | 344100 |
| 2022-09-09 | 7.61 | $7.63 | 167423 |
| 2022-09-08 | 7.63 | $7.67 | 142642 |
| 2022-09-07 | 7.65 | $7.66 | 83846 |
| 2022-09-06 | 7.67 | $7.55 | 149500 |
| 2022-09-02 | 7.72 | $7.63 | 71500 |
| 2022-09-01 | 7.76 | $7.61 | 114500 |
| 2022-08-31 | 7.82 | $7.62 | 108900 |
| 2022-08-30 | 7.88 | $7.74 | 147400 |
| 2022-08-29 | 7.93 | $7.83 | 128400 |
| 2022-08-26 | 7.97 | $7.90 | 107000 |
| 2022-08-25 | 8.00 | $7.91 | 98000 |
| 2022-08-24 | 8.03 | $7.90 | 82124 |
| 2022-08-23 | 8.07 | $7.93 | 127231 |
| 2022-08-22 | 8.11 | $7.94 | 187903 |
| 2022-08-19 | 8.16 | $8.15 | 169519 |
| 2022-08-18 | 8.17 | $8.07 | 132745 |
| 2022-08-17 | 8.20 | $8.07 | 104147 |
| 2022-08-16 | 8.24 | $8.11 | 153420 |
| 2022-08-15 | 8.27 | $8.05 | 194210 |
| 2022-08-12 | 8.33 | $7.93 | 322612 |
| 2022-08-11 | 8.41 | $8.04 | 126500 |
| 2022-08-10 | 8.49 | $8.09 | 209940 |
| 2022-08-09 | 8.57 | $8.10 | 373800 |
| 2022-08-08 | 8.66 | $8.15 | 691219 |
| 2022-08-05 | 8.75 | $9.00 | 223900 |
| 2022-08-04 | 8.67 | $9.15 | 413165 |
| 2022-08-03 | 8.56 | $8.92 | 140510 |
| 2022-08-02 | 8.47 | $8.72 | 519500 |
| 2022-08-01 | 8.40 | $8.72 | 210900 |
| 2022-07-29 | 8.33 | $8.71 | 787844 |
| 2022-07-28 | 8.25 | $8.47 | 65900 |
| 2022-07-27 | 8.20 | $8.39 | 63039 |
| 2022-07-26 | 8.17 | $8.32 | 57623 |
| 2022-07-25 | 8.14 | $8.39 | 98400 |
| 2022-07-22 | 8.10 | $8.36 | 62800 |
| 2022-07-21 | 8.05 | $8.28 | 41300 |
| 2022-07-20 | 8.02 | $8.23 | 36700 |
| 2022-07-19 | 7.99 | $8.24 | 37228 |
| 2022-07-18 | 7.96 | $8.14 | 118900 |
| 2022-07-15 | 7.94 | $8.01 | 41448 |
| 2022-07-14 | 7.95 | $7.87 | 81211 |
| 2022-07-13 | 7.99 | $7.99 | 92626 |
| 2022-07-12 | 8.02 | $8.02 | 66001 |
| 2022-07-11 | 8.04 | $8.13 | 85931 |
| 2022-07-08 | 8.04 | $8.20 | 90600 |
| 2022-07-07 | 8.03 | $8.33 | 149308 |
| 2022-07-06 | 8.00 | $8.39 | 121307 |
| 2022-07-05 | 7.95 | $8.20 | 116141 |
| 2022-07-01 | 7.92 | $8.07 | 115000 |
| 2022-06-30 | 7.93 | $8.11 | 42200 |
| 2022-06-29 | 7.93 | $8.06 | 36333 |
| 2022-06-28 | 7.94 | $8.06 | 47849 |
| 2022-06-27 | 7.96 | $8.12 | 52236 |
| 2022-06-24 | 7.97 | $8.08 | 53708 |
| 2022-06-23 | 7.99 | $8.00 | 74700 |
| 2022-06-22 | 8.03 | $7.88 | 54630 |
| 2022-06-21 | 8.11 | $7.87 | 120608 |
| 2022-06-17 | 8.20 | $7.62 | 144444 |
| 2022-06-16 | 8.37 | $7.67 | 127716 |
| 2022-06-15 | 8.55 | $7.97 | 89014 |
| 2022-06-14 | 8.70 | $7.87 | 252713 |
| 2022-06-13 | 8.89 | $8.21 | 235130 |
| 2022-06-10 | 9.05 | $8.69 | 98800 |
| 2022-06-09 | 9.13 | $8.98 | 134038 |
| 2022-06-08 | 9.16 | $9.17 | 126537 |
| 2022-06-07 | 9.16 | $9.35 | 85603 |
| 2022-06-06 | 9.11 | $9.27 | 62200 |
| 2022-06-03 | 9.08 | $9.19 | 40844 |
| 2022-06-02 | 9.06 | $9.30 | 42733 |
| 2022-06-01 | 9.01 | $9.24 | 79600 |
| 2022-05-31 | 8.97 | $9.29 | 49534 |
| 2022-05-27 | 8.91 | $9.22 | 35600 |
| 2022-05-26 | 8.86 | $9.17 | 143949 |
| 2022-05-25 | 8.81 | $8.97 | 56800 |
| 2022-05-24 | 8.80 | $9.00 | 44500 |
| 2022-05-23 | 8.78 | $8.94 | 42737 |
| 2022-05-20 | 8.77 | $8.81 | 134046 |
| 2022-05-19 | 8.78 | $8.92 | 104608 |
| 2022-05-18 | 8.78 | $8.82 | 61249 |
| 2022-05-17 | 8.80 | $8.84 | 43700 |
| 2022-05-16 | 8.81 | $8.69 | 72400 |
| 2022-05-13 | 8.87 | $8.77 | 60400 |
| 2022-05-12 | 8.91 | $8.49 | 67700 |
| 2022-05-11 | 9.03 | $8.68 | 139420 |
| 2022-05-10 | 9.12 | $9.11 | 87234 |
| 2022-05-09 | 9.14 | $9.08 | 100100 |
| 2022-05-06 | 9.17 | $9.18 | 81740 |
| 2022-05-05 | 9.19 | $9.23 | 127309 |
| 2022-05-04 | 9.19 | $9.20 | 63540 |
| 2022-05-03 | 9.21 | $9.01 | 64908 |
| 2022-05-02 | 9.27 | $8.89 | 188600 |
| 2022-04-29 | 9.36 | $9.02 | 68820 |
| 2022-04-28 | 9.44 | $9.20 | 81720 |
| 2022-04-27 | 9.50 | $9.11 | 102600 |
| 2022-04-26 | 9.59 | $9.20 | 103821 |
| 2022-04-25 | 9.67 | $9.33 | 142229 |
| 2022-04-22 | 9.73 | $9.49 | 80400 |
| 2022-04-21 | 9.78 | $9.64 | 147300 |
| 2022-04-20 | 9.79 | $9.82 | 176200 |
| 2022-04-19 | 9.78 | $9.64 | 111721 |
| 2022-04-18 | 9.79 | $9.60 | 198813 |
| 2022-04-14 | 9.82 | $9.77 | 63600 |
| 2022-04-13 | 9.81 | $9.83 | 103400 |
| 2022-04-12 | 9.79 | $9.75 | 73541 |
| 2022-04-11 | 9.78 | $9.70 | 109700 |
| 2022-04-08 | 9.78 | $9.68 | 61800 |
| 2022-04-07 | 9.79 | $9.84 | 101000 |
| 2022-04-06 | 9.76 | $9.74 | 125300 |
| 2022-04-05 | 9.74 | $9.79 | 103400 |
| 2022-04-04 | 9.71 | $9.87 | 78121 |
| 2022-04-01 | 9.66 | $9.84 | 67100 |
| 2022-03-31 | 9.61 | $9.76 | 97200 |
| 2022-03-30 | 9.56 | $9.72 | 141100 |
| 2022-03-29 | 9.52 | $9.68 | 101000 |
| 2022-03-28 | 9.47 | $9.58 | 99914 |
| 2022-03-25 | 9.44 | $9.56 | 73133 |
| 2022-03-24 | 9.41 | $9.53 | 73629 |
| 2022-03-23 | 9.37 | $9.55 | 59633 |
| 2022-03-22 | 9.33 | $9.49 | 104900 |
| 2022-03-21 | 9.29 | $9.46 | 168135 |
| 2022-03-18 | 9.26 | $9.37 | 140845 |
| 2022-03-17 | 9.23 | $9.32 | 82100 |
| 2022-03-16 | 9.22 | $9.22 | 56000 |
| 2022-03-15 | 9.22 | $9.12 | 56700 |
| 2022-03-14 | 9.24 | $9.11 | 107714 |
| 2022-03-11 | 9.27 | $9.33 | 71600 |
| 2022-03-10 | 9.26 | $9.26 | 91503 |
| 2022-03-09 | 9.26 | $9.37 | 165601 |
| 2022-03-08 | 9.24 | $9.39 | 139233 |
| 2022-03-07 | 9.21 | $9.44 | 136383 |
| 2022-03-04 | 9.17 | $9.35 | 130000 |
| 2022-03-03 | 9.13 | $9.37 | 321200 |
| 2022-03-02 | 9.09 | $9.33 | 97727 |
| 2022-03-01 | 9.05 | $9.18 | 104300 |
| 2022-02-28 | 9.04 | $9.13 | 102021 |
| 2022-02-25 | 9.03 | $9.03 | 175900 |
| 2022-02-24 | 9.05 | $8.84 | 296200 |
| 2022-02-23 | 9.11 | $8.82 | 151937 |
| 2022-02-22 | 9.18 | $8.95 | 199700 |
| 2022-02-18 | 9.24 | $9.20 | 99521 |
| 2022-02-17 | 9.26 | $9.15 | 114031 |
| 2022-02-16 | 9.29 | $9.22 | 135200 |
| 2022-02-15 | 9.31 | $9.20 | 119923 |
| 2022-02-14 | 9.34 | $9.12 | 144830 |
| 2022-02-11 | 9.38 | $9.24 | 138800 |
| 2022-02-10 | 9.42 | $9.33 | 155403 |
| 2022-02-09 | 9.44 | $9.53 | 160200 |
| 2022-02-08 | 9.41 | $9.55 | 177445 |
| 2022-02-07 | 9.39 | $9.41 | 167300 |
| 2022-02-04 | 9.38 | $9.42 | 58600 |
| 2022-02-03 | 9.38 | $9.45 | 161200 |
| 2022-02-02 | 9.36 | $9.49 | 109622 |
| 2022-02-01 | 9.34 | $9.46 | 125341 |
| 2022-01-31 | 9.32 | $9.48 | 94400 |
| 2022-01-28 | 9.29 | $9.27 | 102391 |
| 2022-01-27 | 9.30 | $9.21 | 83534 |
| 2022-01-26 | 9.33 | $9.13 | 134941 |
| 2022-01-25 | 9.38 | $9.16 | 105200 |
| 2022-01-24 | 9.43 | $9.21 | 318700 |
| 2022-01-21 | 9.47 | $9.32 | 191701 |
| 2022-01-20 | 9.51 | $9.47 | 75038 |
| 2022-01-19 | 9.51 | $9.47 | 133423 |
| 2022-01-18 | 9.52 | $9.51 | 114600 |
| 2022-01-14 | 9.52 | $9.57 | 125109 |
| 2022-01-13 | 9.50 | $9.57 | 74318 |
| 2022-01-12 | 9.49 | $9.56 | 130300 |
| 2022-01-11 | 9.47 | $9.52 | 127702 |
| 2022-01-10 | 9.46 | $9.45 | 119000 |
| 2022-01-07 | 9.46 | $9.43 | 107461 |
| 2022-01-06 | 9.46 | $9.38 | 119600 |
| 2022-01-05 | 9.48 | $9.39 | 165400 |
| 2022-01-04 | 9.49 | $9.59 | 192300 |
| 2022-01-03 | 9.47 | $9.63 | 217762 |
| 2021-12-31 | 9.44 | $9.49 | 213004 |
| 2021-12-30 | 9.43 | $9.47 | 112532 |
| 2021-12-29 | 9.42 | $9.50 | 147707 |
| 2021-12-28 | 9.40 | $9.47 | 106594 |
| 2021-12-27 | 9.39 | $9.47 | 174712 |
| 2021-12-23 | 9.37 | $9.46 | 158300 |
| 2021-12-22 | 9.36 | $9.38 | 171800 |
| 2021-12-21 | 9.36 | $9.38 | 160439 |
| 2021-12-20 | 9.36 | $9.37 | 169127 |
| 2021-12-17 | 9.36 | $9.36 | 77000 |
| 2021-12-16 | 9.37 | $9.30 | 99000 |
| 2021-12-15 | 9.39 | $9.34 | 125600 |
| 2021-12-14 | 9.41 | $9.37 | 92700 |
| 2021-12-13 | 9.42 | $9.40 | 125140 |
| 2021-12-10 | 9.42 | $9.40 | 67800 |
| 2021-12-09 | 9.43 | $9.49 | 76708 |
| 2021-12-08 | 9.42 | $9.51 | 104900 |
| 2021-12-07 | 9.41 | $9.51 | 97647 |
| 2021-12-06 | 9.39 | $9.44 | 144109 |
| 2021-12-03 | 9.39 | $9.35 | 120440 |
| 2021-12-02 | 9.40 | $9.48 | 126800 |
| 2021-12-01 | 9.39 | $9.35 | 98672 |
| 2021-11-30 | 9.41 | $9.37 | 152836 |
| 2021-11-29 | 9.42 | $9.40 | 168928 |
| 2021-11-26 | 9.43 | $9.41 | 73920 |
| 2021-11-24 | 9.44 | $9.45 | 95600 |
| 2021-11-23 | 9.45 | $9.50 | 131913 |
| 2021-11-22 | 9.44 | $9.35 | 99100 |
| 2021-11-19 | 9.46 | $9.38 | 122501 |
| 2021-11-18 | 9.49 | $9.42 | 121342 |
| 2021-11-17 | 9.50 | $9.35 | 90822 |
| 2021-11-16 | 9.54 | $9.40 | 98400 |
| 2021-11-15 | 9.57 | $9.41 | 261700 |
| 2021-11-12 | 9.61 | $9.42 | 197400 |
| 2021-11-11 | 9.64 | $9.47 | 170300 |
| 2021-11-10 | 9.68 | $9.58 | 111833 |
| 2021-11-09 | 9.69 | $9.74 | 126400 |
| 2021-11-08 | 9.67 | $9.73 | 93934 |
| 2021-11-05 | 9.66 | $9.65 | 77003 |
| 2021-11-04 | 9.65 | $9.66 | 106500 |
| 2021-11-03 | 9.64 | $9.66 | 146629 |
| 2021-11-02 | 9.63 | $9.67 | 91407 |
| 2021-11-01 | 9.62 | $9.70 | 78800 |
| 2021-10-29 | 9.60 | $9.66 | 74141 |
| 2021-10-28 | 9.58 | $9.63 | 61132 |
| 2021-10-27 | 9.57 | $9.64 | 165425 |
| 2021-10-26 | 9.55 | $9.63 | 186939 |
| 2021-10-25 | 9.53 | $9.58 | 123805 |
| 2021-10-22 | 9.52 | $9.58 | 180942 |
| 2021-10-21 | 9.51 | $9.59 | 141313 |
| 2021-10-20 | 9.49 | $9.65 | 83900 |
| 2021-10-19 | 9.46 | $9.59 | 107300 |
| 2021-10-18 | 9.43 | $9.48 | 81400 |
| 2021-10-15 | 9.43 | $9.48 | 131900 |
| 2021-10-14 | 9.42 | $9.49 | 86500 |
| 2021-10-13 | 9.41 | $9.49 | 73848 |
| 2021-10-12 | 9.40 | $9.43 | 71300 |
| 2021-10-11 | 9.40 | $9.48 | 95226 |
| 2021-10-08 | 9.39 | $9.44 | 81258 |
| 2021-10-07 | 9.39 | $9.53 | 99031 |
| 2021-10-06 | 9.37 | $9.52 | 70936 |
| 2021-10-05 | 9.34 | $9.48 | 113549 |
| 2021-10-04 | 9.33 | $9.41 | 132527 |
| 2021-10-01 | 9.32 | $9.40 | 134600 |
| 2021-09-30 | 9.32 | $9.31 | 71000 |
| 2021-09-29 | 9.34 | $9.28 | 104000 |
| 2021-09-28 | 9.37 | $9.27 | 231000 |
| 2021-09-27 | 9.40 | $9.31 | 149268 |
| 2021-09-24 | 9.44 | $9.22 | 256300 |
| 2021-09-23 | 9.49 | $9.39 | 114600 |
| 2021-09-22 | 9.53 | $9.37 | 190700 |
| 2021-09-21 | 9.57 | $9.45 | 172537 |
| 2021-09-20 | 9.60 | $9.49 | 176628 |
| 2021-09-17 | 9.63 | $9.54 | 129427 |
| 2021-09-16 | 9.65 | $9.53 | 103312 |
| 2021-09-15 | 9.68 | $9.63 | 201700 |
| 2021-09-14 | 9.69 | $9.54 | 89629 |
| 2021-09-13 | 9.73 | $9.62 | 108715 |
| 2021-09-10 | 9.75 | $9.69 | 87200 |
| 2021-09-09 | 9.76 | $9.80 | 138174 |
| 2021-09-08 | 9.75 | $9.91 | 102425 |
| 2021-09-07 | 9.71 | $9.87 | 216119 |
| 2021-09-03 | 9.68 | $9.77 | 63348 |
| 2021-09-02 | 9.67 | $9.75 | 113824 |
| 2021-09-01 | 9.65 | $9.68 | 87402 |
| 2021-08-31 | 9.65 | $9.64 | 88300 |
| 2021-08-30 | 9.66 | $9.63 | 129200 |
| 2021-08-27 | 9.67 | $9.67 | 64717 |
| 2021-08-26 | 9.67 | $9.66 | 84100 |
| 2021-08-25 | 9.68 | $9.65 | 84010 |
| 2021-08-24 | 9.69 | $9.64 | 78811 |
| 2021-08-23 | 9.70 | $9.65 | 121538 |
| 2021-08-20 | 9.71 | $9.68 | 109110 |
| 2021-08-19 | 9.72 | $9.68 | 119700 |
| 2021-08-18 | 9.73 | $9.72 | 79100 |
| 2021-08-17 | 9.74 | $9.74 | 121423 |
| 2021-08-16 | 9.74 | $9.74 | 118200 |
| 2021-08-13 | 9.74 | $9.68 | 131900 |
| 2021-08-12 | 9.76 | $9.80 | 127128 |
| 2021-08-11 | 9.75 | $9.80 | 126135 |
| 2021-08-10 | 9.74 | $9.93 | 183100 |
| 2021-08-09 | 9.70 | $9.95 | 190637 |
| 2021-08-06 | 9.65 | $9.84 | 85200 |
| 2021-08-05 | 9.62 | $9.72 | 88400 |
| 2021-08-04 | 9.60 | $9.68 | 123232 |
| 2021-08-03 | 9.60 | $9.68 | 85607 |
| 2021-08-02 | 9.59 | $9.63 | 122149 |
| 2021-07-30 | 9.60 | $9.57 | 114167 |
| 2021-07-29 | 9.62 | $9.65 | 112000 |
| 2021-07-28 | 9.62 | $9.63 | 87500 |
| 2021-07-27 | 9.63 | $9.62 | 137000 |
| 2021-07-26 | 9.64 | $9.66 | 159200 |
| 2021-07-23 | 9.65 | $9.72 | 80257 |
| 2021-07-22 | 9.65 | $9.68 | 53229 |
| 2021-07-21 | 9.66 | $9.69 | 109900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.83
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.58
Average
6.78
Maximum
9.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.83 | $6.80 | 1.4M |
| 2026-07-16 | 6.83 | $6.80 | 249700 |
| 2026-07-15 | 6.83 | $6.77 | 196946 |
| 2026-07-14 | 6.85 | $6.82 | 249700 |
| 2026-07-13 | 6.85 | $6.78 | 257710 |
| 2026-07-10 | 6.87 | $6.87 | 184920 |
| 2026-07-09 | 6.86 | $6.82 | 158400 |
| 2026-07-08 | 6.86 | $6.84 | 121906 |
| 2026-07-07 | 6.85 | $6.85 | 261419 |
| 2026-07-06 | 6.84 | $6.86 | 136000 |
| 2026-07-02 | 6.83 | $6.85 | 145500 |
| 2026-07-01 | 6.81 | $6.79 | 167900 |
| 2026-06-30 | 6.81 | $6.83 | 173033 |
| 2026-06-29 | 6.79 | $6.85 | 134044 |
| 2026-06-26 | 6.77 | $6.79 | 161600 |
| 2026-06-25 | 6.75 | $6.80 | 190800 |
| 2026-06-24 | 6.73 | $6.73 | 122500 |
| 2026-06-23 | 6.73 | $6.73 | 65400 |
| 2026-06-22 | 6.73 | $6.72 | 81100 |
| 2026-06-18 | 6.73 | $6.73 | 67000 |
| 2026-06-17 | 6.73 | $6.68 | 166100 |
| 2026-06-16 | 6.74 | $6.76 | 147329 |
| 2026-06-15 | 6.73 | $6.76 | 85437 |
| 2026-06-12 | 6.71 | $6.81 | 77300 |
| 2026-06-11 | 6.68 | $6.78 | 77106 |
| 2026-06-10 | 6.65 | $6.75 | 149000 |
| 2026-06-09 | 6.62 | $6.71 | 156741 |
| 2026-06-08 | 6.61 | $6.63 | 153100 |
| 2026-06-05 | 6.61 | $6.62 | 201632 |
| 2026-06-04 | 6.62 | $6.64 | 175000 |
| 2026-06-03 | 6.62 | $6.57 | 171028 |
| 2026-06-02 | 6.65 | $6.60 | 118351 |
| 2026-06-01 | 6.67 | $6.58 | 173686 |
| 2026-05-29 | 6.71 | $6.67 | 266853 |
| 2026-05-28 | 6.72 | $6.75 | 162942 |
| 2026-05-27 | 6.72 | $6.76 | 137400 |
| 2026-05-26 | 6.71 | $6.80 | 100200 |
| 2026-05-22 | 6.68 | $6.73 | 85544 |
| 2026-05-21 | 6.67 | $6.74 | 84600 |
| 2026-05-20 | 6.66 | $6.72 | 160000 |
| 2026-05-19 | 6.66 | $6.63 | 113500 |
| 2026-05-18 | 6.68 | $6.62 | 109925 |
| 2026-05-15 | 6.71 | $6.66 | 77624 |
| 2026-05-14 | 6.74 | $6.71 | 56809 |
| 2026-05-13 | 6.75 | $6.68 | 75200 |
| 2026-05-12 | 6.78 | $6.72 | 142702 |
| 2026-05-11 | 6.81 | $6.70 | 174136 |
| 2026-05-08 | 6.84 | $6.79 | 155926 |
| 2026-05-07 | 6.85 | $6.80 | 83007 |
| 2026-05-06 | 6.87 | $6.85 | 132447 |
| 2026-05-05 | 6.87 | $6.87 | 68900 |
| 2026-05-04 | 6.86 | $6.83 | 97923 |
| 2026-05-01 | 6.86 | $6.94 | 110600 |
| 2026-04-30 | 6.83 | $6.93 | 147819 |
| 2026-04-29 | 6.79 | $6.77 | 141900 |
| 2026-04-28 | 6.80 | $6.83 | 105500 |
| 2026-04-27 | 6.79 | $6.80 | 86947 |
| 2026-04-24 | 6.78 | $6.80 | 125633 |
| 2026-04-23 | 6.78 | $6.80 | 159817 |
| 2026-04-22 | 6.77 | $6.72 | 66407 |
| 2026-04-21 | 6.79 | $6.71 | 196000 |
| 2026-04-20 | 6.82 | $6.79 | 141100 |
| 2026-04-17 | 6.82 | $6.81 | 160100 |
| 2026-04-16 | 6.82 | $6.79 | 107200 |
| 2026-04-15 | 6.83 | $6.77 | 161216 |
| 2026-04-14 | 6.84 | $6.83 | 149500 |
| 2026-04-13 | 6.84 | $6.85 | 153303 |
| 2026-04-10 | 6.82 | $6.96 | 141100 |
| 2026-04-09 | 6.77 | $6.95 | 311600 |
| 2026-04-08 | 6.72 | $6.87 | 119000 |
| 2026-04-07 | 6.67 | $6.74 | 250700 |
| 2026-04-06 | 6.66 | $6.80 | 110700 |
| 2026-04-02 | 6.63 | $6.76 | 197300 |
| 2026-04-01 | 6.60 | $6.75 | 140300 |
| 2026-03-31 | 6.57 | $6.62 | 514528 |
| 2026-03-30 | 6.58 | $6.64 | 187700 |
| 2026-03-27 | 6.58 | $6.61 | 85400 |
| 2026-03-26 | 6.60 | $6.59 | 84800 |
| 2026-03-25 | 6.62 | $6.68 | 85800 |
| 2026-03-24 | 6.63 | $6.59 | 126900 |
| 2026-03-23 | 6.66 | $6.55 | 193739 |
| 2026-03-20 | 6.72 | $6.55 | 272435 |
| 2026-03-19 | 6.79 | $6.70 | 159912 |
| 2026-03-18 | 6.83 | $6.81 | 168720 |
| 2026-03-17 | 6.85 | $6.84 | 175418 |
| 2026-03-16 | 6.86 | $6.82 | 155000 |
| 2026-03-13 | 6.87 | $6.83 | 126203 |
| 2026-03-12 | 6.89 | $6.82 | 147600 |
| 2026-03-11 | 6.91 | $6.84 | 155600 |
| 2026-03-10 | 6.93 | $6.81 | 316400 |
| 2026-03-09 | 6.96 | $6.74 | 259600 |
| 2026-03-06 | 7.02 | $6.82 | 204900 |
| 2026-03-05 | 7.07 | $6.86 | 288314 |
| 2026-03-04 | 7.11 | $6.98 | 334400 |
| 2026-03-03 | 7.12 | $6.99 | 299200 |
| 2026-03-02 | 7.13 | $7.10 | 178900 |
| 2026-02-27 | 7.10 | $7.06 | 230727 |
| 2026-02-26 | 7.08 | $7.05 | 240869 |
| 2026-02-25 | 7.05 | $7.03 | 196335 |
| 2026-02-24 | 7.01 | $6.99 | 216700 |
| 2026-02-23 | 6.98 | $7.00 | 383400 |
| 2026-02-20 | 6.94 | $6.91 | 175311 |
| 2026-02-19 | 6.91 | $6.87 | 153423 |
| 2026-02-18 | 6.89 | $6.83 | 328903 |
| 2026-02-17 | 6.87 | $6.93 | 311614 |
| 2026-02-13 | 6.81 | $6.89 | 374400 |
| 2026-02-12 | 6.75 | $6.80 | 253031 |
| 2026-02-11 | 6.70 | $6.78 | 205904 |
| 2026-02-10 | 6.65 | $6.71 | 466000 |
| 2026-02-09 | 6.61 | $6.68 | 218900 |
| 2026-02-06 | 6.56 | $6.61 | 242600 |
| 2026-02-05 | 6.52 | $6.54 | 256313 |
| 2026-02-04 | 6.50 | $6.53 | 199639 |
| 2026-02-03 | 6.48 | $6.48 | 225500 |
| 2026-02-02 | 6.46 | $6.44 | 190442 |
| 2026-01-30 | 6.46 | $6.49 | 381600 |
| 2026-01-29 | 6.43 | $6.50 | 193900 |
| 2026-01-28 | 6.40 | $6.46 | 163000 |
| 2026-01-27 | 6.37 | $6.44 | 219300 |
| 2026-01-26 | 6.34 | $6.40 | 191525 |
| 2026-01-23 | 6.31 | $6.37 | 190836 |
| 2026-01-22 | 6.29 | $6.33 | 140188 |
| 2026-01-21 | 6.28 | $6.31 | 218646 |
| 2026-01-20 | 6.27 | $6.23 | 229000 |
| 2026-01-16 | 6.29 | $6.27 | 374400 |
| 2026-01-15 | 6.30 | $6.31 | 399900 |
| 2026-01-14 | 6.30 | $6.30 | 264118 |
| 2026-01-13 | 6.29 | $6.30 | 185821 |
| 2026-01-12 | 6.29 | $6.29 | 190200 |
| 2026-01-09 | 6.30 | $6.33 | 154200 |
| 2026-01-08 | 6.29 | $6.31 | 165200 |
| 2026-01-07 | 6.28 | $6.27 | 130500 |
| 2026-01-06 | 6.29 | $6.31 | 168812 |
| 2026-01-05 | 6.28 | $6.28 | 231019 |
| 2026-01-02 | 6.29 | $6.34 | 99700 |
| 2025-12-31 | 6.28 | $6.30 | 256638 |
| 2025-12-30 | 6.28 | $6.34 | 352985 |
| 2025-12-29 | 6.26 | $6.30 | 351005 |
| 2025-12-26 | 6.26 | $6.30 | 277533 |
| 2025-12-24 | 6.26 | $6.32 | 131100 |
| 2025-12-23 | 6.25 | $6.28 | 162912 |
| 2025-12-22 | 6.25 | $6.28 | 156400 |
| 2025-12-19 | 6.25 | $6.28 | 183042 |
| 2025-12-18 | 6.26 | $6.33 | 164716 |
| 2025-12-17 | 6.25 | $6.27 | 159500 |
| 2025-12-16 | 6.26 | $6.25 | 201700 |
| 2025-12-15 | 6.28 | $6.31 | 212100 |
| 2025-12-12 | 6.29 | $6.27 | 282600 |
| 2025-12-11 | 6.31 | $6.30 | 225538 |
| 2025-12-10 | 6.33 | $6.30 | 794354 |
| 2025-12-09 | 6.35 | $6.27 | 653557 |
| 2025-12-08 | 6.39 | $6.29 | 255025 |
| 2025-12-05 | 6.43 | $6.36 | 238200 |
| 2025-12-04 | 6.45 | $6.35 | 668407 |
| 2025-12-03 | 6.49 | $6.43 | 425300 |
| 2025-12-02 | 6.51 | $6.50 | 679130 |
| 2025-12-01 | 6.51 | $6.55 | 677027 |
| 2025-11-28 | 6.50 | $6.62 | 255637 |
| 2025-11-26 | 6.46 | $6.56 | 392622 |
| 2025-11-25 | 6.43 | $6.49 | 179728 |
| 2025-11-24 | 6.42 | $6.47 | 360221 |
| 2025-11-21 | 6.41 | $6.41 | 218418 |
| 2025-11-20 | 6.42 | $6.36 | 459733 |
| 2025-11-19 | 6.45 | $6.41 | 678200 |
| 2025-11-18 | 6.47 | $6.45 | 256937 |
| 2025-11-17 | 6.48 | $6.44 | 213800 |
| 2025-11-14 | 6.49 | $6.50 | 161200 |
| 2025-11-13 | 6.49 | $6.49 | 174400 |
| 2025-11-12 | 6.50 | $6.59 | 385700 |
| 2025-11-11 | 6.47 | $6.55 | 180237 |
| 2025-11-10 | 6.45 | $6.51 | 364520 |
| 2025-11-07 | 6.44 | $6.45 | 224900 |
| 2025-11-06 | 6.45 | $6.44 | 354054 |
| 2025-11-05 | 6.46 | $6.43 | 171831 |
| 2025-11-04 | 6.47 | $6.41 | 153931 |
| 2025-11-03 | 6.50 | $6.43 | 302000 |
| 2025-10-31 | 6.53 | $6.47 | 444500 |
| 2025-10-30 | 6.55 | $6.47 | 507300 |
| 2025-10-29 | 6.57 | $6.50 | 517666 |
| 2025-10-28 | 6.59 | $6.52 | 198703 |
| 2025-10-27 | 6.60 | $6.58 | 136000 |
| 2025-10-24 | 6.60 | $6.56 | 270700 |
| 2025-10-23 | 6.60 | $6.59 | 297835 |
| 2025-10-22 | 6.60 | $6.56 | 158500 |
| 2025-10-21 | 6.60 | $6.54 | 265200 |
| 2025-10-20 | 6.61 | $6.53 | 429800 |
| 2025-10-17 | 6.62 | $6.56 | 177900 |
| 2025-10-16 | 6.62 | $6.59 | 167800 |
| 2025-10-15 | 6.61 | $6.59 | 169910 |
| 2025-10-14 | 6.60 | $6.51 | 209302 |
| 2025-10-13 | 6.61 | $6.56 | 169027 |
| 2025-10-10 | 6.60 | $6.53 | 161900 |
| 2025-10-09 | 6.60 | $6.58 | 150737 |
| 2025-10-08 | 6.59 | $6.64 | 155585 |
| 2025-10-07 | 6.55 | $6.64 | 134042 |
| 2025-10-06 | 6.50 | $6.57 | 288900 |
| 2025-10-03 | 6.46 | $6.55 | 494345 |
| 2025-10-02 | 6.41 | $6.47 | 226301 |
| 2025-10-01 | 6.38 | $6.46 | 249025 |
| 2025-09-30 | 6.35 | $6.45 | 251660 |
| 2025-09-29 | 6.31 | $6.40 | 229512 |
| 2025-09-26 | 6.28 | $6.33 | 181607 |
| 2025-09-25 | 6.26 | $6.31 | 142200 |
| 2025-09-24 | 6.25 | $6.30 | 164331 |
| 2025-09-23 | 6.24 | $6.30 | 149231 |
| 2025-09-22 | 6.22 | $6.20 | 115700 |
| 2025-09-19 | 6.24 | $6.22 | 245210 |
| 2025-09-18 | 6.25 | $6.24 | 221240 |
| 2025-09-17 | 6.26 | $6.24 | 195612 |
| 2025-09-16 | 6.27 | $6.25 | 179200 |
| 2025-09-15 | 6.27 | $6.29 | 136221 |
| 2025-09-12 | 6.27 | $6.28 | 187600 |
| 2025-09-11 | 6.27 | $6.31 | 215127 |
| 2025-09-10 | 6.26 | $6.26 | 227301 |
| 2025-09-09 | 6.27 | $6.25 | 105031 |
| 2025-09-08 | 6.27 | $6.22 | 72200 |
| 2025-09-05 | 6.30 | $6.24 | 274534 |
| 2025-09-04 | 6.31 | $6.24 | 283646 |
| 2025-09-03 | 6.34 | $6.25 | 229058 |
| 2025-09-02 | 6.36 | $6.28 | 314222 |
| 2025-08-29 | 6.38 | $6.38 | 284843 |
| 2025-08-28 | 6.37 | $6.38 | 282514 |
| 2025-08-27 | 6.36 | $6.37 | 206800 |
| 2025-08-26 | 6.34 | $6.34 | 193800 |
| 2025-08-25 | 6.34 | $6.35 | 136300 |
| 2025-08-22 | 6.32 | $6.35 | 138100 |
| 2025-08-21 | 6.31 | $6.30 | 57900 |
| 2025-08-20 | 6.30 | $6.32 | 219100 |
| 2025-08-19 | 6.29 | $6.31 | 257512 |
| 2025-08-18 | 6.28 | $6.28 | 150400 |
| 2025-08-15 | 6.28 | $6.29 | 121552 |
| 2025-08-14 | 6.27 | $6.28 | 158410 |
| 2025-08-13 | 6.26 | $6.24 | 182927 |
| 2025-08-12 | 6.27 | $6.27 | 291800 |
| 2025-08-11 | 6.26 | $6.23 | 160700 |
| 2025-08-08 | 6.26 | $6.30 | 114247 |
| 2025-08-07 | 6.25 | $6.28 | 229488 |
| 2025-08-06 | 6.23 | $6.28 | 124555 |
| 2025-08-05 | 6.22 | $6.24 | 154300 |
| 2025-08-04 | 6.21 | $6.24 | 130225 |
| 2025-08-01 | 6.20 | $6.16 | 242929 |
| 2025-07-31 | 6.21 | $6.20 | 183200 |
| 2025-07-30 | 6.21 | $6.20 | 111834 |
| 2025-07-29 | 6.21 | $6.20 | 166446 |
| 2025-07-28 | 6.21 | $6.18 | 207900 |
| 2025-07-25 | 6.22 | $6.21 | 97400 |
| 2025-07-24 | 6.21 | $6.22 | 111400 |
| 2025-07-23 | 6.21 | $6.27 | 323500 |
| 2025-07-22 | 6.19 | $6.24 | 165500 |
| 2025-07-21 | 6.17 | $6.19 | 238715 |
| 2025-07-18 | 6.16 | $6.25 | 547800 |
| 2025-07-17 | 6.14 | $6.12 | 134313 |
| 2025-07-16 | 6.15 | $6.08 | 209231 |
| 2025-07-15 | 6.17 | $6.10 | 204732 |
| 2025-07-14 | 6.19 | $6.11 | 343819 |
| 2025-07-11 | 6.22 | $6.19 | 170748 |
| 2025-07-10 | 6.22 | $6.21 | 151935 |
| 2025-07-09 | 6.22 | $6.22 | 244500 |
| 2025-07-08 | 6.22 | $6.20 | 182947 |
| 2025-07-07 | 6.22 | $6.22 | 94837 |
| 2025-07-03 | 6.21 | $6.22 | 157200 |
| 2025-07-02 | 6.20 | $6.25 | 217034 |
| 2025-07-01 | 6.18 | $6.25 | 245700 |
| 2025-06-30 | 6.15 | $6.23 | 259600 |
| 2025-06-27 | 6.12 | $6.19 | 160025 |
| 2025-06-26 | 6.10 | $6.15 | 151364 |
| 2025-06-25 | 6.09 | $6.16 | 176739 |
| 2025-06-24 | 6.07 | $6.14 | 169542 |
| 2025-06-23 | 6.05 | $6.06 | 109542 |
| 2025-06-20 | 6.06 | $6.00 | 159007 |
| 2025-06-18 | 6.09 | $6.01 | 184311 |
| 2025-06-17 | 6.12 | $6.03 | 171900 |
| 2025-06-16 | 6.14 | $6.09 | 118400 |
| 2025-06-13 | 6.16 | $6.12 | 127200 |
| 2025-06-12 | 6.17 | $6.14 | 269400 |
| 2025-06-11 | 6.18 | $6.19 | 128700 |
| 2025-06-10 | 6.17 | $6.13 | 128400 |
| 2025-06-09 | 6.18 | $6.14 | 193249 |
| 2025-06-06 | 6.19 | $6.16 | 145812 |
| 2025-06-05 | 6.19 | $6.14 | 124300 |
| 2025-06-04 | 6.19 | $6.18 | 158200 |
| 2025-06-03 | 6.19 | $6.18 | 126529 |
| 2025-06-02 | 6.18 | $6.20 | 133211 |
| 2025-05-30 | 6.16 | $6.17 | 125540 |
| 2025-05-29 | 6.15 | $6.11 | 137500 |
| 2025-05-28 | 6.15 | $6.11 | 122527 |
| 2025-05-27 | 6.16 | $6.14 | 85800 |
| 2025-05-23 | 6.15 | $6.10 | 97400 |
| 2025-05-22 | 6.15 | $6.11 | 123600 |
| 2025-05-21 | 6.15 | $6.15 | 144700 |
| 2025-05-20 | 6.14 | $6.20 | 148800 |
| 2025-05-19 | 6.11 | $6.14 | 73000 |
| 2025-05-16 | 6.08 | $6.12 | 293400 |
| 2025-05-15 | 6.06 | $6.04 | 192500 |
| 2025-05-14 | 6.06 | $5.96 | 91500 |
| 2025-05-13 | 6.08 | $5.96 | 181833 |
| 2025-05-12 | 6.10 | $5.96 | 215900 |
| 2025-05-09 | 6.13 | $6.07 | 91843 |
| 2025-05-08 | 6.13 | $6.05 | 93202 |
| 2025-05-07 | 6.13 | $6.11 | 202400 |
| 2025-05-06 | 6.11 | $6.12 | 133222 |
| 2025-05-05 | 6.09 | $6.09 | 92500 |
| 2025-05-02 | 6.06 | $6.08 | 122404 |
| 2025-05-01 | 6.03 | $6.07 | 116334 |
| 2025-04-30 | 6.00 | $6.01 | 226908 |
| 2025-04-29 | 5.98 | $6.04 | 214500 |
| 2025-04-28 | 5.94 | $6.00 | 78234 |
| 2025-04-25 | 5.90 | $5.99 | 90200 |
| 2025-04-24 | 5.86 | $5.97 | 61347 |
| 2025-04-23 | 5.82 | $5.91 | 195200 |
| 2025-04-22 | 5.78 | $5.96 | 123573 |
| 2025-04-21 | 5.73 | $5.81 | 220000 |
| 2025-04-17 | 5.71 | $5.89 | 200045 |
| 2025-04-16 | 5.65 | $5.81 | 315334 |
| 2025-04-15 | 5.62 | $5.77 | 192432 |
| 2025-04-14 | 5.59 | $5.70 | 202128 |
| 2025-04-11 | 5.57 | $5.60 | 125800 |
| 2025-04-10 | 5.59 | $5.56 | 266042 |
| 2025-04-09 | 5.63 | $5.65 | 390590 |
| 2025-04-08 | 5.64 | $5.33 | 614731 |
| 2025-04-07 | 5.77 | $5.42 | 440400 |
| 2025-04-04 | 5.89 | $5.60 | 568230 |
| 2025-04-03 | 5.98 | $5.95 | 278807 |
| 2025-04-02 | 5.98 | $6.00 | 224316 |
| 2025-04-01 | 5.96 | $5.99 | 190123 |
| 2025-03-31 | 5.94 | $5.97 | 249600 |
| 2025-03-28 | 5.93 | $5.92 | 317000 |
| 2025-03-27 | 5.92 | $5.93 | 169800 |
| 2025-03-26 | 5.92 | $5.91 | 154100 |
| 2025-03-25 | 5.91 | $5.89 | 118000 |
| 2025-03-24 | 5.91 | $5.93 | 71100 |
| 2025-03-21 | 5.90 | $5.91 | 125507 |
| 2025-03-20 | 5.90 | $5.92 | 82000 |
| 2025-03-19 | 5.88 | $5.95 | 186648 |
| 2025-03-18 | 5.86 | $5.92 | 171800 |
| 2025-03-17 | 5.84 | $5.91 | 215037 |
| 2025-03-14 | 5.81 | $5.85 | 214200 |
| 2025-03-13 | 5.81 | $5.77 | 199900 |
| 2025-03-12 | 5.82 | $5.83 | 209600 |
| 2025-03-11 | 5.82 | $5.84 | 180000 |
| 2025-03-10 | 5.82 | $5.84 | 330404 |
| 2025-03-07 | 5.82 | $5.84 | 271118 |
| 2025-03-06 | 5.81 | $5.78 | 211100 |
| 2025-03-05 | 5.83 | $5.88 | 134013 |
| 2025-03-04 | 5.82 | $5.83 | 186324 |
| 2025-03-03 | 5.82 | $5.86 | 277700 |
| 2025-02-28 | 5.81 | $5.85 | 308344 |
| 2025-02-27 | 5.81 | $5.80 | 238575 |
| 2025-02-26 | 5.82 | $5.84 | 156433 |
| 2025-02-25 | 5.82 | $5.79 | 166137 |
| 2025-02-24 | 5.84 | $5.83 | 172900 |
| 2025-02-21 | 5.85 | $5.85 | 158700 |
| 2025-02-20 | 5.86 | $5.86 | 101300 |
| 2025-02-19 | 5.86 | $5.86 | 201912 |
| 2025-02-18 | 5.87 | $5.84 | 329524 |
| 2025-02-14 | 5.89 | $5.81 | 394628 |
| 2025-02-13 | 5.92 | $5.86 | 1.5M |
| 2025-02-12 | 5.94 | $5.88 | 277200 |
| 2025-02-11 | 5.95 | $5.87 | 354912 |
| 2025-02-10 | 5.98 | $5.90 | 232405 |
| 2025-02-07 | 6.00 | $5.88 | 335800 |
| 2025-02-06 | 6.03 | $6.00 | 150200 |
| 2025-02-05 | 6.03 | $6.10 | 493860 |
| 2025-02-04 | 5.99 | $5.97 | 427405 |
| 2025-02-03 | 5.99 | $6.00 | 299101 |
| 2025-01-31 | 5.98 | $6.00 | 594000 |
| 2025-01-30 | 5.96 | $5.99 | 232036 |
| 2025-01-29 | 5.95 | $5.95 | 775100 |
| 2025-01-28 | 5.94 | $5.95 | 380434 |
| 2025-01-27 | 5.93 | $5.92 | 503241 |
| 2025-01-24 | 5.93 | $5.98 | 154500 |
| 2025-01-23 | 5.91 | $5.97 | 231529 |
| 2025-01-22 | 5.89 | $5.97 | 413642 |
| 2025-01-21 | 5.87 | $6.02 | 346516 |
| 2025-01-17 | 5.82 | $5.97 | 2.1M |
| 2025-01-16 | 5.78 | $5.88 | 640000 |
| 2025-01-15 | 5.77 | $5.84 | 624200 |
| 2025-01-14 | 5.76 | $5.71 | 504826 |
| 2025-01-13 | 5.79 | $5.67 | 462202 |
| 2025-01-10 | 5.84 | $5.82 | 185525 |
| 2025-01-08 | 5.86 | $5.88 | 140800 |
| 2025-01-07 | 5.86 | $5.90 | 123448 |
| 2025-01-06 | 5.86 | $5.93 | 249100 |
| 2025-01-03 | 5.85 | $5.95 | 152700 |
| 2025-01-02 | 5.83 | $5.90 | 895100 |
| 2024-12-31 | 5.83 | $5.86 | 181500 |
| 2024-12-30 | 5.83 | $5.85 | 242546 |
| 2024-12-27 | 5.84 | $5.87 | 158000 |
| 2024-12-26 | 5.86 | $5.89 | 250419 |
| 2024-12-24 | 5.86 | $5.89 | 108224 |
| 2024-12-23 | 5.87 | $5.86 | 199500 |
| 2024-12-20 | 5.90 | $5.85 | 113637 |
| 2024-12-19 | 5.93 | $5.82 | 174036 |
| 2024-12-18 | 5.98 | $5.80 | 231600 |
| 2024-12-17 | 6.05 | $5.89 | 125800 |
| 2024-12-16 | 6.11 | $5.96 | 247408 |
| 2024-12-13 | 6.15 | $6.03 | 153147 |
| 2024-12-12 | 6.18 | $6.02 | 158200 |
| 2024-12-11 | 6.23 | $6.14 | 277833 |
| 2024-12-10 | 6.24 | $6.15 | 172500 |
| 2024-12-09 | 6.25 | $6.19 | 242600 |
| 2024-12-06 | 6.25 | $6.20 | 280800 |
| 2024-12-05 | 6.24 | $6.24 | 169600 |
| 2024-12-04 | 6.22 | $6.23 | 270600 |
| 2024-12-03 | 6.20 | $6.22 | 399000 |
| 2024-12-02 | 6.17 | $6.21 | 556400 |
| 2024-11-29 | 6.14 | $6.23 | 255700 |
| 2024-11-27 | 6.10 | $6.19 | 227630 |
| 2024-11-26 | 6.05 | $6.16 | 264527 |
| 2024-11-25 | 6.01 | $6.10 | 372833 |
| 2024-11-22 | 5.97 | $6.06 | 168500 |
| 2024-11-21 | 5.94 | $6.03 | 333400 |
| 2024-11-20 | 5.91 | $5.99 | 208400 |
| 2024-11-19 | 5.89 | $5.97 | 212652 |
| 2024-11-18 | 5.87 | $5.93 | 118938 |
| 2024-11-15 | 5.86 | $5.89 | 193300 |
| 2024-11-14 | 5.87 | $5.83 | 281700 |
| 2024-11-13 | 5.89 | $5.86 | 541027 |
| 2024-11-12 | 5.91 | $5.96 | 407028 |
| 2024-11-11 | 5.90 | $6.01 | 219312 |
| 2024-11-08 | 5.87 | $5.98 | 165500 |
| 2024-11-07 | 5.85 | $5.93 | 96941 |
| 2024-11-06 | 5.84 | $5.85 | 367203 |
| 2024-11-05 | 5.86 | $5.92 | 113600 |
| 2024-11-04 | 5.86 | $5.87 | 164700 |
| 2024-11-01 | 5.87 | $5.85 | 134200 |
| 2024-10-31 | 5.90 | $5.90 | 303300 |
| 2024-10-30 | 5.92 | $5.90 | 364700 |
| 2024-10-29 | 5.94 | $5.87 | 521785 |
| 2024-10-28 | 5.98 | $5.96 | 236602 |
| 2024-10-25 | 5.99 | $5.91 | 477800 |
| 2024-10-24 | 6.03 | $5.99 | 419032 |
| 2024-10-23 | 6.05 | $6.05 | 213802 |
| 2024-10-22 | 6.06 | $6.08 | 243100 |
| 2024-10-21 | 6.06 | $6.06 | 236800 |
| 2024-10-18 | 6.07 | $6.07 | 133300 |
| 2024-10-17 | 6.07 | $6.11 | 111700 |
| 2024-10-16 | 6.06 | $6.14 | 96200 |
| 2024-10-15 | 6.04 | $6.05 | 161000 |
| 2024-10-14 | 6.05 | $6.02 | 152800 |
| 2024-10-11 | 6.06 | $6.02 | 153946 |
| 2024-10-10 | 6.08 | $6.02 | 111500 |
| 2024-10-09 | 6.11 | $6.03 | 101600 |
| 2024-10-08 | 6.14 | $6.03 | 264300 |
| 2024-10-07 | 6.17 | $6.04 | 170808 |
| 2024-10-04 | 6.20 | $6.16 | 142413 |
| 2024-10-03 | 6.21 | $6.16 | 85100 |
| 2024-10-02 | 6.21 | $6.20 | 89115 |
| 2024-10-01 | 6.20 | $6.17 | 184600 |
| 2024-09-30 | 6.20 | $6.20 | 115300 |
| 2024-09-27 | 6.18 | $6.15 | 253936 |
| 2024-09-26 | 6.18 | $6.14 | 266900 |
| 2024-09-25 | 6.17 | $6.14 | 125208 |
| 2024-09-24 | 6.17 | $6.13 | 146000 |
| 2024-09-23 | 6.17 | $6.13 | 143644 |
| 2024-09-20 | 6.16 | $6.13 | 324116 |
| 2024-09-19 | 6.15 | $6.18 | 271413 |
| 2024-09-18 | 6.12 | $6.15 | 354940 |
| 2024-09-17 | 6.09 | $6.12 | 323829 |
| 2024-09-16 | 6.06 | $6.06 | 183424 |
| 2024-09-13 | 6.05 | $6.02 | 264700 |
| 2024-09-12 | 6.04 | $6.04 | 247000 |
| 2024-09-11 | 6.02 | $6.01 | 250400 |
| 2024-09-10 | 6.01 | $6.05 | 297700 |
| 2024-09-09 | 5.98 | $6.00 | 226500 |
| 2024-09-06 | 5.96 | $5.98 | 232542 |
| 2024-09-05 | 5.94 | $5.97 | 252800 |
| 2024-09-04 | 5.92 | $5.95 | 468600 |
| 2024-09-03 | 5.90 | $5.88 | 278900 |
| 2024-08-30 | 5.89 | $5.93 | 289923 |
| 2024-08-29 | 5.87 | $5.91 | 341520 |
| 2024-08-28 | 5.85 | $5.86 | 247400 |
| 2024-08-27 | 5.84 | $5.87 | 155200 |
| 2024-08-26 | 5.82 | $5.87 | 286200 |
| 2024-08-23 | 5.79 | $5.83 | 224100 |
| 2024-08-22 | 5.78 | $5.78 | 302444 |
| 2024-08-21 | 5.77 | $5.77 | 169300 |
| 2024-08-20 | 5.77 | $5.75 | 264200 |
| 2024-08-19 | 5.77 | $5.79 | 173627 |
| 2024-08-16 | 5.76 | $5.74 | 107538 |
| 2024-08-15 | 5.76 | $5.75 | 166200 |
| 2024-08-14 | 5.76 | $5.74 | 107235 |
| 2024-08-13 | 5.76 | $5.73 | 131519 |
| 2024-08-12 | 5.76 | $5.67 | 208000 |
| 2024-08-09 | 5.78 | $5.71 | 266444 |
| 2024-08-08 | 5.80 | $5.77 | 231237 |
| 2024-08-07 | 5.79 | $5.73 | 211615 |
| 2024-08-06 | 5.80 | $5.73 | 181010 |
| 2024-08-05 | 5.81 | $5.69 | 146511 |
| 2024-08-02 | 5.83 | $5.81 | 216000 |
| 2024-08-01 | 5.81 | $5.82 | 128330 |
| 2024-07-31 | 5.78 | $5.87 | 293000 |
| 2024-07-30 | 5.74 | $5.77 | 193920 |
| 2024-07-29 | 5.71 | $5.70 | 67400 |
| 2024-07-26 | 5.70 | $5.67 | 86000 |
| 2024-07-25 | 5.69 | $5.63 | 115600 |
| 2024-07-24 | 5.70 | $5.62 | 222700 |
| 2024-07-23 | 5.70 | $5.64 | 158327 |
| 2024-07-22 | 5.70 | $5.72 | 116412 |
| 2024-07-19 | 5.67 | $5.74 | 2.2M |
| 2024-07-18 | 5.63 | $5.64 | 384013 |
| 2024-07-17 | 5.61 | $5.64 | 403700 |
| 2024-07-16 | 5.59 | $5.66 | 453621 |
| 2024-07-15 | 5.55 | $5.64 | 699122 |
| 2024-07-12 | 5.51 | $5.57 | 200023 |
| 2024-07-11 | 5.48 | $5.54 | 498190 |
| 2024-07-10 | 5.45 | $5.47 | 110337 |
| 2024-07-09 | 5.45 | $5.45 | 121244 |
| 2024-07-08 | 5.44 | $5.49 | 99000 |
| 2024-07-05 | 5.42 | $5.47 | 111300 |
| 2024-07-03 | 5.41 | $5.43 | 271824 |
| 2024-07-02 | 5.40 | $5.40 | 96952 |
| 2024-07-01 | 5.40 | $5.38 | 291200 |
| 2024-06-28 | 5.41 | $5.46 | 188300 |
| 2024-06-27 | 5.39 | $5.42 | 129600 |
| 2024-06-26 | 5.38 | $5.42 | 99900 |
| 2024-06-25 | 5.37 | $5.41 | 214600 |
| 2024-06-24 | 5.36 | $5.44 | 103654 |
| 2024-06-21 | 5.35 | $5.34 | 147700 |
| 2024-06-20 | 5.36 | $5.31 | 163200 |
| 2024-06-18 | 5.38 | $5.33 | 98244 |
| 2024-06-17 | 5.40 | $5.33 | 101040 |
| 2024-06-14 | 5.42 | $5.32 | 217300 |
| 2024-06-13 | 5.46 | $5.42 | 126611 |
| 2024-06-12 | 5.47 | $5.45 | 109135 |
| 2024-06-11 | 5.47 | $5.40 | 142200 |
| 2024-06-10 | 5.49 | $5.48 | 210900 |
| 2024-06-07 | 5.49 | $5.52 | 211620 |
| 2024-06-06 | 5.47 | $5.51 | 93900 |
| 2024-06-05 | 5.45 | $5.53 | 232344 |
| 2024-06-04 | 5.42 | $5.49 | 427130 |
| 2024-06-03 | 5.40 | $5.44 | 135531 |
| 2024-05-31 | 5.39 | $5.45 | 220500 |
| 2024-05-30 | 5.37 | $5.34 | 287133 |
| 2024-05-29 | 5.39 | $5.27 | 207300 |
| 2024-05-28 | 5.43 | $5.35 | 173442 |
| 2024-05-24 | 5.45 | $5.40 | 220636 |
| 2024-05-23 | 5.46 | $5.43 | 176006 |
| 2024-05-22 | 5.47 | $5.46 | 214847 |
| 2024-05-21 | 5.47 | $5.48 | 193000 |
| 2024-05-20 | 5.46 | $5.46 | 220500 |
| 2024-05-17 | 5.45 | $5.48 | 148700 |
| 2024-05-16 | 5.43 | $5.46 | 179005 |
| 2024-05-15 | 5.42 | $5.44 | 137900 |
| 2024-05-14 | 5.42 | $5.40 | 152232 |
| 2024-05-13 | 5.42 | $5.41 | 257600 |
| 2024-05-10 | 5.42 | $5.44 | 435122 |
| 2024-05-09 | 5.41 | $5.45 | 896049 |
| 2024-05-08 | 5.39 | $5.41 | 1.1M |
| 2024-05-07 | 5.39 | $5.45 | 247024 |
| 2024-05-06 | 5.37 | $5.42 | 169200 |
| 2024-05-03 | 5.36 | $5.35 | 376034 |
| 2024-05-02 | 5.36 | $5.38 | 251642 |
| 2024-05-01 | 5.36 | $5.42 | 486901 |
| 2024-04-30 | 5.35 | $5.37 | 865300 |
| 2024-04-29 | 5.35 | $5.39 | 1.5M |
| 2024-04-26 | 5.34 | $5.39 | 548100 |
| 2024-04-25 | 5.33 | $5.38 | 471200 |
| 2024-04-24 | 5.32 | $5.38 | 407000 |
| 2024-04-23 | 5.32 | $5.38 | 228616 |
| 2024-04-22 | 5.31 | $5.33 | 254700 |
| 2024-04-19 | 5.31 | $5.32 | 317614 |
| 2024-04-18 | 5.33 | $5.29 | 257103 |
| 2024-04-17 | 5.35 | $5.30 | 324033 |
| 2024-04-16 | 5.38 | $5.25 | 302609 |
| 2024-04-15 | 5.43 | $5.33 | 278935 |
| 2024-04-12 | 5.46 | $5.36 | 189071 |
| 2024-04-11 | 5.49 | $5.42 | 242600 |
| 2024-04-10 | 5.51 | $5.43 | 312319 |
| 2024-04-09 | 5.54 | $5.50 | 330001 |
| 2024-04-08 | 5.54 | $5.48 | 260724 |
| 2024-04-05 | 5.55 | $5.53 | 224900 |
| 2024-04-04 | 5.54 | $5.50 | 200331 |
| 2024-04-03 | 5.54 | $5.52 | 391107 |
| 2024-04-02 | 5.54 | $5.48 | 311711 |
| 2024-04-01 | 5.54 | $5.52 | 421746 |
| 2024-03-28 | 5.54 | $5.57 | 273613 |
| 2024-03-27 | 5.51 | $5.50 | 304800 |
| 2024-03-26 | 5.50 | $5.46 | 415806 |
| 2024-03-25 | 5.50 | $5.46 | 356719 |
| 2024-03-22 | 5.50 | $5.49 | 180741 |
| 2024-03-21 | 5.49 | $5.51 | 142509 |
| 2024-03-20 | 5.47 | $5.50 | 203812 |
| 2024-03-19 | 5.44 | $5.39 | 185200 |
| 2024-03-18 | 5.45 | $5.40 | 390445 |
| 2024-03-15 | 5.45 | $5.43 | 296113 |
| 2024-03-14 | 5.44 | $5.36 | 330500 |
| 2024-03-13 | 5.44 | $5.49 | 261554 |
| 2024-03-12 | 5.41 | $5.51 | 149800 |
| 2024-03-11 | 5.37 | $5.49 | 465821 |
| 2024-03-08 | 5.32 | $5.32 | 479028 |
| 2024-03-07 | 5.31 | $5.36 | 190819 |
| 2024-03-06 | 5.29 | $5.34 | 127238 |
| 2024-03-05 | 5.27 | $5.28 | 289438 |
| 2024-03-04 | 5.26 | $5.31 | 182202 |
| 2024-03-01 | 5.24 | $5.29 | 199512 |
| 2024-02-29 | 5.23 | $5.29 | 272044 |
| 2024-02-28 | 5.21 | $5.23 | 181600 |
| 2024-02-27 | 5.20 | $5.23 | 189400 |
| 2024-02-26 | 5.20 | $5.21 | 131600 |
| 2024-02-23 | 5.21 | $5.26 | 257102 |
| 2024-02-22 | 5.20 | $5.25 | 159335 |
| 2024-02-21 | 5.19 | $5.24 | 198524 |
| 2024-02-20 | 5.18 | $5.24 | 92703 |
| 2024-02-16 | 5.17 | $5.21 | 152900 |
| 2024-02-15 | 5.17 | $5.21 | 175238 |
| 2024-02-14 | 5.17 | $5.15 | 147739 |
| 2024-02-13 | 5.19 | $5.15 | 173600 |
| 2024-02-12 | 5.22 | $5.25 | 203662 |
| 2024-02-09 | 5.23 | $5.23 | 129700 |
| 2024-02-08 | 5.24 | $5.28 | 200300 |
| 2024-02-07 | 5.24 | $5.30 | 176500 |
| 2024-02-06 | 5.23 | $5.25 | 161000 |
| 2024-02-05 | 5.24 | $5.23 | 228210 |
| 2024-02-02 | 5.26 | $5.31 | 266141 |
| 2024-02-01 | 5.25 | $5.37 | 168300 |
| 2024-01-31 | 5.23 | $5.32 | 431202 |
| 2024-01-30 | 5.22 | $5.33 | 250700 |
| 2024-01-29 | 5.21 | $5.30 | 344900 |
| 2024-01-26 | 5.20 | $5.21 | 207400 |
| 2024-01-25 | 5.23 | $5.20 | 326711 |
| 2024-01-24 | 5.26 | $5.21 | 263800 |
| 2024-01-23 | 5.30 | $5.24 | 197336 |
| 2024-01-22 | 5.34 | $5.29 | 140535 |
| 2024-01-19 | 5.38 | $5.28 | 163000 |
| 2024-01-18 | 5.42 | $5.31 | 101951 |
| 2024-01-17 | 5.47 | $5.34 | 128900 |
| 2024-01-16 | 5.52 | $5.38 | 225600 |
| 2024-01-12 | 5.56 | $5.49 | 166092 |
| 2024-01-11 | 5.58 | $5.52 | 123800 |
| 2024-01-10 | 5.59 | $5.62 | 125607 |
| 2024-01-09 | 5.58 | $5.58 | 128800 |
| 2024-01-08 | 5.57 | $5.60 | 176100 |
| 2024-01-05 | 5.55 | $5.55 | 136000 |
| 2024-01-04 | 5.54 | $5.54 | 126200 |
| 2024-01-03 | 5.53 | $5.51 | 195500 |
| 2024-01-02 | 5.53 | $5.51 | 160837 |
| 2023-12-29 | 5.53 | $5.51 | 307442 |
| 2023-12-28 | 5.53 | $5.51 | 437822 |
| 2023-12-27 | 5.53 | $5.52 | 422346 |
| 2023-12-26 | 5.52 | $5.51 | 226642 |
| 2023-12-22 | 5.51 | $5.46 | 213415 |
| 2023-12-21 | 5.51 | $5.43 | 311558 |
| 2023-12-20 | 5.53 | $5.40 | 428600 |
| 2023-12-19 | 5.55 | $5.46 | 373911 |
| 2023-12-18 | 5.56 | $5.47 | 580717 |
| 2023-12-15 | 5.56 | $5.53 | 504900 |
| 2023-12-14 | 5.55 | $5.55 | 475515 |
| 2023-12-13 | 5.52 | $5.51 | 178142 |
| 2023-12-12 | 5.50 | $5.37 | 158400 |
| 2023-12-11 | 5.51 | $5.41 | 174000 |
| 2023-12-08 | 5.52 | $5.43 | 219120 |
| 2023-12-07 | 5.51 | $5.46 | 176100 |
| 2023-12-06 | 5.50 | $5.45 | 239900 |
| 2023-12-05 | 5.48 | $5.40 | 224200 |
| 2023-12-04 | 5.46 | $5.42 | 138438 |
| 2023-12-01 | 5.44 | $5.44 | 263556 |
| 2023-11-30 | 5.40 | $5.38 | 111001 |
| 2023-11-29 | 5.38 | $5.35 | 150783 |
| 2023-11-28 | 5.35 | $5.33 | 198400 |
| 2023-11-27 | 5.32 | $5.30 | 210501 |
| 2023-11-24 | 5.29 | $5.29 | 109717 |
| 2023-11-22 | 5.25 | $5.24 | 139045 |
| 2023-11-21 | 5.22 | $5.21 | 131800 |
| 2023-11-20 | 5.19 | $5.20 | 180719 |
| 2023-11-17 | 5.15 | $5.17 | 115102 |
| 2023-11-16 | 5.12 | $5.12 | 557600 |
| 2023-11-15 | 5.09 | $5.11 | 236716 |
| 2023-11-14 | 5.05 | $5.04 | 289500 |
| 2023-11-13 | 5.03 | $4.91 | 573200 |
| 2023-11-10 | 5.04 | $4.96 | 168935 |
| 2023-11-09 | 5.04 | $5.00 | 250253 |
| 2023-11-08 | 5.03 | $5.03 | 181300 |
| 2023-11-07 | 5.00 | $5.06 | 180300 |
| 2023-11-06 | 4.95 | $5.10 | 227300 |
| 2023-11-03 | 4.88 | $5.08 | 328545 |
| 2023-11-02 | 4.80 | $4.97 | 1.2M |
| 2023-11-01 | 4.74 | $4.82 | 459000 |
| 2023-10-31 | 4.71 | $4.76 | 732341 |
| 2023-10-30 | 4.70 | $4.74 | 430700 |
| 2023-10-27 | 4.69 | $4.65 | 356900 |
| 2023-10-26 | 4.70 | $4.67 | 552213 |
| 2023-10-25 | 4.72 | $4.67 | 882943 |
| 2023-10-24 | 4.74 | $4.76 | 426206 |
| 2023-10-23 | 4.73 | $4.71 | 307313 |
| 2023-10-20 | 4.74 | $4.72 | 365240 |
| 2023-10-19 | 4.76 | $4.78 | 225000 |
| 2023-10-18 | 4.75 | $4.82 | 449242 |
| 2023-10-17 | 4.73 | $4.85 | 295400 |
| 2023-10-16 | 4.71 | $4.88 | 367232 |
| 2023-10-13 | 4.66 | $4.79 | 311139 |
| 2023-10-12 | 4.64 | $4.77 | 437247 |
| 2023-10-11 | 4.63 | $4.80 | 551000 |
| 2023-10-10 | 4.60 | $4.75 | 930200 |
| 2023-10-09 | 4.59 | $4.71 | 483000 |
| 2023-10-06 | 4.58 | $4.69 | 351000 |
| 2023-10-05 | 4.59 | $4.58 | 295300 |
| 2023-10-04 | 4.64 | $4.61 | 233236 |
| 2023-10-03 | 4.70 | $4.64 | 506800 |
| 2023-10-02 | 4.76 | $4.70 | 1.1M |
| 2023-09-29 | 4.82 | $4.80 | 395900 |
| 2023-09-28 | 4.86 | $4.79 | 454246 |
| 2023-09-27 | 4.92 | $4.86 | 587220 |
| 2023-09-26 | 4.97 | $4.95 | 347800 |
| 2023-09-25 | 5.01 | $5.04 | 157022 |
| 2023-09-22 | 5.02 | $5.08 | 366000 |
| 2023-09-21 | 5.04 | $5.08 | 311542 |
| 2023-09-20 | 5.06 | $5.18 | 468900 |
| 2023-09-19 | 5.05 | $5.18 | 579500 |
| 2023-09-18 | 5.05 | $5.17 | 177848 |
| 2023-09-15 | 5.06 | $5.17 | 153135 |
| 2023-09-14 | 5.07 | $5.16 | 226443 |
| 2023-09-13 | 5.08 | $5.11 | 776600 |
| 2023-09-12 | 5.12 | $5.09 | 810423 |
| 2023-09-11 | 5.18 | $5.20 | 302500 |
| 2023-09-08 | 5.23 | $5.17 | 505612 |
| 2023-09-07 | 5.29 | $5.26 | 239811 |
| 2023-09-06 | 5.34 | $5.25 | 377336 |
| 2023-09-05 | 5.42 | $5.32 | 650300 |
| 2023-09-01 | 5.48 | $5.31 | 2.1M |
| 2023-08-31 | 5.57 | $5.62 | 283129 |
| 2023-08-30 | 5.58 | $5.66 | 258200 |
| 2023-08-29 | 5.59 | $5.66 | 262306 |
| 2023-08-28 | 5.59 | $5.63 | 283019 |
| 2023-08-25 | 5.62 | $5.68 | 193839 |
| 2023-08-24 | 5.63 | $5.67 | 432400 |
| 2023-08-23 | 5.65 | $5.69 | 178400 |
| 2023-08-22 | 5.67 | $5.65 | 221938 |
| 2023-08-21 | 5.71 | $5.68 | 200627 |
| 2023-08-18 | 5.75 | $5.66 | 311319 |
| 2023-08-17 | 5.81 | $5.70 | 186431 |
| 2023-08-16 | 5.87 | $5.71 | 280525 |
| 2023-08-15 | 5.94 | $5.80 | 375526 |
| 2023-08-14 | 6.00 | $5.92 | 285841 |
| 2023-08-11 | 6.04 | $5.99 | 182830 |
| 2023-08-10 | 6.06 | $5.96 | 436800 |
| 2023-08-09 | 6.10 | $6.06 | 460031 |
| 2023-08-08 | 6.12 | $6.06 | 376500 |
| 2023-08-07 | 6.14 | $6.08 | 753432 |
| 2023-08-04 | 6.16 | $6.09 | 467841 |
| 2023-08-03 | 6.17 | $6.09 | 389324 |
| 2023-08-02 | 6.20 | $6.13 | 238945 |
| 2023-08-01 | 6.21 | $6.19 | 248591 |
| 2023-07-31 | 6.21 | $6.23 | 304600 |
| 2023-07-28 | 6.19 | $6.19 | 156242 |
| 2023-07-27 | 6.18 | $6.15 | 255525 |
| 2023-07-26 | 6.18 | $6.26 | 378141 |
| 2023-07-25 | 6.15 | $6.18 | 228949 |
| 2023-07-24 | 6.13 | $6.18 | 149047 |
| 2023-07-21 | 6.11 | $6.13 | 151640 |
| 2023-07-20 | 6.10 | $6.11 | 129919 |
| 2023-07-19 | 6.10 | $6.10 | 255200 |
| 2023-07-18 | 6.10 | $6.09 | 254960 |
| 2023-07-17 | 6.10 | $6.09 | 203648 |
| 2023-07-14 | 6.10 | $6.10 | 142533 |
| 2023-07-13 | 6.10 | $6.12 | 209200 |
| 2023-07-12 | 6.09 | $6.06 | 347147 |
| 2023-07-11 | 6.10 | $6.11 | 306600 |
| 2023-07-10 | 6.10 | $6.09 | 226802 |
| 2023-07-07 | 6.10 | $6.11 | 210400 |
| 2023-07-06 | 6.09 | $6.10 | 200300 |
| 2023-07-05 | 6.09 | $6.15 | 231100 |
| 2023-07-03 | 6.07 | $6.09 | 107600 |
| 2023-06-30 | 6.07 | $6.08 | 175528 |
| 2023-06-29 | 6.07 | $6.05 | 253266 |
| 2023-06-28 | 6.08 | $6.06 | 133500 |
| 2023-06-27 | 6.08 | $6.07 | 185700 |
| 2023-06-26 | 6.09 | $6.08 | 372210 |
| 2023-06-23 | 6.09 | $6.05 | 231903 |
| 2023-06-22 | 6.11 | $6.09 | 181020 |
| 2023-06-21 | 6.12 | $6.10 | 133800 |
| 2023-06-20 | 6.12 | $6.10 | 187021 |
| 2023-06-16 | 6.13 | $6.14 | 172100 |
| 2023-06-15 | 6.12 | $6.14 | 137200 |
| 2023-06-14 | 6.11 | $6.09 | 280811 |
| 2023-06-13 | 6.12 | $6.09 | 313400 |
| 2023-06-12 | 6.13 | $6.09 | 321534 |
| 2023-06-09 | 6.15 | $6.14 | 161333 |
| 2023-06-08 | 6.15 | $6.21 | 371745 |
| 2023-06-07 | 6.12 | $6.17 | 412300 |
| 2023-06-06 | 6.11 | $6.19 | 285832 |
| 2023-06-05 | 6.09 | $6.17 | 415659 |
| 2023-06-02 | 6.07 | $6.29 | 443100 |
| 2023-06-01 | 6.01 | $6.13 | 276219 |
| 2023-05-31 | 5.98 | $6.05 | 249106 |
| 2023-05-30 | 5.98 | $6.02 | 198500 |
| 2023-05-26 | 5.99 | $6.03 | 161712 |
| 2023-05-25 | 6.00 | $6.00 | 349825 |
| 2023-05-24 | 6.02 | $6.09 | 398700 |
| 2023-05-23 | 6.02 | $6.07 | 269423 |
| 2023-05-22 | 6.03 | $6.05 | 217415 |
| 2023-05-19 | 6.05 | $6.05 | 98440 |
| 2023-05-18 | 6.07 | $6.05 | 181808 |
| 2023-05-17 | 6.10 | $6.04 | 247600 |
| 2023-05-16 | 6.15 | $6.03 | 252748 |
| 2023-05-15 | 6.21 | $6.12 | 169200 |
| 2023-05-12 | 6.25 | $6.13 | 211100 |
| 2023-05-11 | 6.30 | $6.19 | 177716 |
| 2023-05-10 | 6.34 | $6.24 | 212700 |
| 2023-05-09 | 6.38 | $6.32 | 292400 |
| 2023-05-08 | 6.40 | $6.39 | 181900 |
| 2023-05-05 | 6.40 | $6.41 | 158500 |
| 2023-05-04 | 6.40 | $6.32 | 212300 |
| 2023-05-03 | 6.42 | $6.28 | 366600 |
| 2023-05-02 | 6.46 | $6.37 | 255630 |
| 2023-05-01 | 6.48 | $6.48 | 179537 |
| 2023-04-28 | 6.47 | $6.48 | 385800 |
| 2023-04-27 | 6.46 | $6.48 | 309221 |
| 2023-04-26 | 6.44 | $6.37 | 178606 |
| 2023-04-25 | 6.46 | $6.41 | 217307 |
| 2023-04-24 | 6.46 | $6.44 | 96438 |
| 2023-04-21 | 6.46 | $6.39 | 93100 |
| 2023-04-20 | 6.46 | $6.37 | 142934 |
| 2023-04-19 | 6.48 | $6.42 | 95920 |
| 2023-04-18 | 6.48 | $6.41 | 117306 |
| 2023-04-17 | 6.49 | $6.41 | 135700 |
| 2023-04-14 | 6.49 | $6.40 | 170643 |
| 2023-04-13 | 6.50 | $6.48 | 148025 |
| 2023-04-12 | 6.48 | $6.48 | 179844 |
| 2023-04-11 | 6.46 | $6.55 | 255144 |
| 2023-04-10 | 6.42 | $6.53 | 198424 |
| 2023-04-06 | 6.36 | $6.45 | 120400 |
| 2023-04-05 | 6.32 | $6.41 | 246528 |
| 2023-04-04 | 6.28 | $6.39 | 286500 |
| 2023-04-03 | 6.25 | $6.36 | 355400 |
| 2023-03-31 | 6.21 | $6.48 | 333176 |
| 2023-03-30 | 6.13 | $6.30 | 86628 |
| 2023-03-29 | 6.08 | $6.22 | 251800 |
| 2023-03-28 | 6.06 | $6.16 | 162500 |
| 2023-03-27 | 6.05 | $6.18 | 211900 |
| 2023-03-24 | 6.04 | $6.15 | 186700 |
| 2023-03-23 | 6.03 | $6.09 | 222942 |
| 2023-03-22 | 6.05 | $6.08 | 135519 |
| 2023-03-21 | 6.07 | $6.17 | 192700 |
| 2023-03-20 | 6.08 | $6.10 | 234018 |
| 2023-03-17 | 6.11 | $6.12 | 146339 |
| 2023-03-16 | 6.14 | $6.22 | 213407 |
| 2023-03-15 | 6.15 | $6.13 | 320700 |
| 2023-03-14 | 6.20 | $6.20 | 150800 |
| 2023-03-13 | 6.24 | $6.12 | 281100 |
| 2023-03-10 | 6.31 | $6.18 | 413400 |
| 2023-03-09 | 6.38 | $6.40 | 488139 |
| 2023-03-08 | 6.40 | $6.44 | 197406 |
| 2023-03-07 | 6.41 | $6.45 | 274530 |
| 2023-03-06 | 6.43 | $6.54 | 312500 |
| 2023-03-03 | 6.42 | $6.48 | 407800 |
| 2023-03-02 | 6.43 | $6.42 | 260104 |
| 2023-03-01 | 6.47 | $6.42 | 179400 |
| 2023-02-28 | 6.51 | $6.49 | 155000 |
| 2023-02-27 | 6.55 | $6.52 | 277200 |
| 2023-02-24 | 6.58 | $6.55 | 174229 |
| 2023-02-23 | 6.61 | $6.55 | 148600 |
| 2023-02-22 | 6.66 | $6.51 | 293038 |
| 2023-02-21 | 6.72 | $6.58 | 189100 |
| 2023-02-17 | 6.78 | $6.77 | 112408 |
| 2023-02-16 | 6.79 | $6.74 | 82900 |
| 2023-02-15 | 6.81 | $6.76 | 101632 |
| 2023-02-14 | 6.83 | $6.78 | 93100 |
| 2023-02-13 | 6.85 | $6.78 | 168900 |
| 2023-02-10 | 6.87 | $6.75 | 221109 |
| 2023-02-09 | 6.91 | $6.81 | 349200 |
| 2023-02-08 | 6.94 | $6.86 | 463937 |
| 2023-02-07 | 6.95 | $6.94 | 224633 |
| 2023-02-06 | 6.94 | $6.91 | 208344 |
| 2023-02-03 | 6.94 | $6.95 | 287434 |
| 2023-02-02 | 6.93 | $6.99 | 217213 |
| 2023-02-01 | 6.90 | $6.93 | 287100 |
| 2023-01-31 | 6.88 | $6.90 | 168920 |
| 2023-01-30 | 6.86 | $6.80 | 107400 |
| 2023-01-27 | 6.87 | $6.85 | 253611 |
| 2023-01-26 | 6.87 | $6.85 | 126126 |
| 2023-01-25 | 6.87 | $6.83 | 171519 |
| 2023-01-24 | 6.87 | $6.85 | 135229 |
| 2023-01-23 | 6.87 | $6.85 | 128600 |
| 2023-01-20 | 6.86 | $6.84 | 107600 |
| 2023-01-19 | 6.85 | $6.75 | 149411 |
| 2023-01-18 | 6.87 | $6.85 | 261900 |
| 2023-01-17 | 6.86 | $6.87 | 162034 |
| 2023-01-13 | 6.84 | $6.93 | 111400 |
| 2023-01-12 | 6.80 | $6.95 | 189139 |
| 2023-01-11 | 6.74 | $6.93 | 269064 |
| 2023-01-10 | 6.67 | $6.81 | 181149 |
| 2023-01-09 | 6.63 | $6.76 | 181834 |
| 2023-01-06 | 6.59 | $6.70 | 167405 |
| 2023-01-05 | 6.56 | $6.55 | 158200 |
| 2023-01-04 | 6.58 | $6.70 | 243246 |
| 2023-01-03 | 6.55 | $6.65 | 222600 |
| 2022-12-30 | 6.54 | $6.55 | 257600 |
| 2022-12-29 | 6.55 | $6.56 | 267300 |
| 2022-12-28 | 6.57 | $6.52 | 225100 |
| 2022-12-27 | 6.60 | $6.57 | 282600 |
| 2022-12-23 | 6.62 | $6.58 | 92300 |
| 2022-12-22 | 6.65 | $6.55 | 117500 |
| 2022-12-21 | 6.69 | $6.63 | 141939 |
| 2022-12-20 | 6.71 | $6.60 | 240118 |
| 2022-12-19 | 6.75 | $6.57 | 229218 |
| 2022-12-16 | 6.81 | $6.64 | 188100 |
| 2022-12-15 | 6.86 | $6.69 | 247200 |
| 2022-12-14 | 6.90 | $6.80 | 197200 |
| 2022-12-13 | 6.92 | $6.85 | 233300 |
| 2022-12-12 | 6.92 | $6.77 | 202700 |
| 2022-12-09 | 6.94 | $6.69 | 177300 |
| 2022-12-08 | 6.99 | $6.89 | 193100 |
| 2022-12-07 | 6.99 | $6.86 | 118600 |
| 2022-12-06 | 7.00 | $6.85 | 221534 |
| 2022-12-05 | 7.00 | $6.85 | 191700 |
| 2022-12-02 | 7.01 | $6.97 | 101512 |
| 2022-12-01 | 6.97 | $6.98 | 159900 |
| 2022-11-30 | 6.93 | $6.95 | 185600 |
| 2022-11-29 | 6.87 | $6.80 | 125648 |
| 2022-11-28 | 6.85 | $6.79 | 109631 |
| 2022-11-25 | 6.83 | $6.84 | 94300 |
| 2022-11-23 | 6.78 | $6.83 | 138518 |
| 2022-11-22 | 6.73 | $6.75 | 236106 |
| 2022-11-21 | 6.68 | $6.64 | 228111 |
| 2022-11-18 | 6.66 | $6.63 | 102013 |
| 2022-11-17 | 6.63 | $6.55 | 132933 |
| 2022-11-16 | 6.63 | $6.59 | 95200 |
| 2022-11-15 | 6.60 | $6.58 | 156718 |
| 2022-11-14 | 6.57 | $6.52 | 130743 |
| 2022-11-11 | 6.55 | $6.61 | 163931 |
| 2022-11-10 | 6.50 | $6.53 | 407662 |
| 2022-11-09 | 6.46 | $6.40 | 187707 |
| 2022-11-08 | 6.46 | $6.47 | 164800 |
| 2022-11-07 | 6.42 | $6.40 | 225617 |
| 2022-11-04 | 6.41 | $6.42 | 91024 |
| 2022-11-03 | 6.38 | $6.36 | 130115 |
| 2022-11-02 | 6.36 | $6.38 | 138526 |
| 2022-11-01 | 6.34 | $6.48 | 168435 |
| 2022-10-31 | 6.28 | $6.44 | 137400 |
| 2022-10-28 | 6.21 | $6.45 | 138226 |
| 2022-10-27 | 6.13 | $6.32 | 93000 |
| 2022-10-26 | 6.08 | $6.30 | 383603 |
| 2022-10-25 | 6.02 | $6.24 | 161764 |
| 2022-10-24 | 5.98 | $6.17 | 199800 |
| 2022-10-21 | 5.95 | $6.11 | 121919 |
| 2022-10-20 | 5.93 | $6.02 | 251929 |
| 2022-10-19 | 5.94 | $6.13 | 111868 |
| 2022-10-18 | 5.93 | $6.18 | 312200 |
| 2022-10-17 | 5.90 | $6.07 | 141100 |
| 2022-10-14 | 5.91 | $5.93 | 212514 |
| 2022-10-13 | 5.97 | $6.00 | 380627 |
| 2022-10-12 | 6.03 | $5.97 | 334223 |
| 2022-10-11 | 6.11 | $6.20 | 270308 |
| 2022-10-10 | 6.14 | $6.26 | 388932 |
| 2022-10-07 | 6.17 | $6.17 | 275200 |
| 2022-10-06 | 6.24 | $6.38 | 210545 |
| 2022-10-05 | 6.26 | $6.48 | 226732 |
| 2022-10-04 | 6.26 | $6.64 | 265647 |
| 2022-10-03 | 6.22 | $6.43 | 216018 |
| 2022-09-30 | 6.24 | $6.23 | 292727 |
| 2022-09-29 | 6.34 | $6.28 | 224304 |
| 2022-09-28 | 6.45 | $6.54 | 289029 |
| 2022-09-27 | 6.51 | $6.33 | 375938 |
| 2022-09-26 | 6.66 | $6.42 | 348600 |
| 2022-09-23 | 6.81 | $6.63 | 790150 |
| 2022-09-22 | 6.94 | $6.83 | 1.4M |
| 2022-09-21 | 7.04 | $7.01 | 236044 |
| 2022-09-20 | 7.10 | $7.02 | 332420 |
| 2022-09-19 | 7.19 | $7.15 | 383200 |
| 2022-09-16 | 7.25 | $7.16 | 325000 |
| 2022-09-15 | 7.33 | $7.34 | 410300 |
| 2022-09-14 | 7.37 | $7.42 | 496724 |
| 2022-09-13 | 7.40 | $7.33 | 510121 |
| 2022-09-12 | 7.47 | $7.38 | 344100 |
| 2022-09-09 | 7.54 | $7.63 | 167423 |
| 2022-09-08 | 7.55 | $7.67 | 142642 |
| 2022-09-07 | 7.56 | $7.66 | 83846 |
| 2022-09-06 | 7.57 | $7.55 | 149500 |
| 2022-09-02 | 7.62 | $7.63 | 71500 |
| 2022-09-01 | 7.66 | $7.61 | 114500 |
| 2022-08-31 | 7.72 | $7.62 | 108900 |
| 2022-08-30 | 7.79 | $7.74 | 147400 |
| 2022-08-29 | 7.85 | $7.83 | 128400 |
| 2022-08-26 | 7.89 | $7.90 | 107000 |
| 2022-08-25 | 7.91 | $7.91 | 98000 |
| 2022-08-24 | 7.95 | $7.90 | 82124 |
| 2022-08-23 | 7.99 | $7.93 | 127231 |
| 2022-08-22 | 8.04 | $7.94 | 187903 |
| 2022-08-19 | 8.10 | $8.15 | 169519 |
| 2022-08-18 | 8.11 | $8.07 | 132745 |
| 2022-08-17 | 8.14 | $8.07 | 104147 |
| 2022-08-16 | 8.19 | $8.11 | 153420 |
| 2022-08-15 | 8.23 | $8.05 | 194210 |
| 2022-08-12 | 8.30 | $7.93 | 322612 |
| 2022-08-11 | 8.43 | $8.04 | 126500 |
| 2022-08-10 | 8.54 | $8.09 | 209940 |
| 2022-08-09 | 8.67 | $8.10 | 373800 |
| 2022-08-08 | 8.82 | $8.15 | 691219 |
| 2022-08-05 | 8.98 | $9.00 | 223900 |
| 2022-08-04 | 8.90 | $9.15 | 413165 |
| 2022-08-03 | 8.76 | $8.92 | 140510 |
| 2022-08-02 | 8.65 | $8.72 | 519500 |
| 2022-08-01 | 8.58 | $8.72 | 210900 |
| 2022-07-29 | 8.50 | $8.71 | 787844 |
| 2022-07-28 | 8.39 | $8.47 | 65900 |
| 2022-07-27 | 8.34 | $8.39 | 63039 |
| 2022-07-26 | 8.30 | $8.32 | 57623 |
| 2022-07-25 | 8.27 | $8.39 | 98400 |
| 2022-07-22 | 8.21 | $8.36 | 62800 |
| 2022-07-21 | 8.15 | $8.28 | 41300 |
| 2022-07-20 | 8.11 | $8.23 | 36700 |
| 2022-07-19 | 8.06 | $8.24 | 37228 |
| 2022-07-18 | 8.01 | $8.14 | 118900 |
| 2022-07-15 | 7.98 | $8.01 | 41448 |
| 2022-07-14 | 7.99 | $7.87 | 81211 |
| 2022-07-13 | 8.04 | $7.99 | 92626 |
| 2022-07-12 | 8.07 | $8.02 | 66001 |
| 2022-07-11 | 8.10 | $8.13 | 85931 |
| 2022-07-08 | 8.10 | $8.20 | 90600 |
| 2022-07-07 | 8.08 | $8.33 | 149308 |
| 2022-07-06 | 8.02 | $8.39 | 121307 |
| 2022-07-05 | 7.92 | $8.20 | 116141 |
| 2022-07-01 | 7.88 | $8.07 | 115000 |
| 2022-06-30 | 7.86 | $8.11 | 42200 |
| 2022-06-29 | 7.83 | $8.06 | 36333 |
| 2022-06-28 | 7.82 | $8.06 | 47849 |
| 2022-06-27 | 7.81 | $8.12 | 52236 |
| 2022-06-24 | 7.79 | $8.08 | 53708 |
| 2022-06-23 | 7.78 | $8.00 | 74700 |
| 2022-06-22 | 7.80 | $7.88 | 54630 |
| 2022-06-21 | 7.87 | $7.87 | 120608 |
| 2022-06-17 | 7.96 | $7.62 | 144444 |
| 2022-06-16 | 8.16 | $7.67 | 127716 |
| 2022-06-15 | 8.40 | $7.97 | 89014 |
| 2022-06-14 | 8.59 | $7.87 | 252713 |
| 2022-06-13 | 8.86 | $8.21 | 235130 |
| 2022-06-10 | 9.09 | $8.69 | 98800 |
| 2022-06-09 | 9.21 | $8.98 | 134038 |
| 2022-06-08 | 9.26 | $9.17 | 126537 |
| 2022-06-07 | 9.27 | $9.35 | 85603 |
| 2022-06-06 | 9.22 | $9.27 | 62200 |
| 2022-06-03 | 9.18 | $9.19 | 40844 |
| 2022-06-02 | 9.16 | $9.30 | 42733 |
| 2022-06-01 | 9.10 | $9.24 | 79600 |
| 2022-05-31 | 9.04 | $9.29 | 49534 |
| 2022-05-27 | 8.96 | $9.22 | 35600 |
| 2022-05-26 | 8.88 | $9.17 | 143949 |
| 2022-05-25 | 8.80 | $8.97 | 56800 |
| 2022-05-24 | 8.77 | $9.00 | 44500 |
| 2022-05-23 | 8.72 | $8.94 | 42737 |
| 2022-05-20 | 8.69 | $8.81 | 134046 |
| 2022-05-19 | 8.69 | $8.92 | 104608 |
| 2022-05-18 | 8.66 | $8.82 | 61249 |
| 2022-05-17 | 8.66 | $8.84 | 43700 |
| 2022-05-16 | 8.66 | $8.69 | 72400 |
| 2022-05-13 | 8.71 | $8.77 | 60400 |
| 2022-05-12 | 8.75 | $8.49 | 67700 |
| 2022-05-11 | 8.90 | $8.68 | 139420 |
| 2022-05-10 | 9.01 | $9.11 | 87234 |
| 2022-05-09 | 9.02 | $9.08 | 100100 |
| 2022-05-06 | 9.05 | $9.18 | 81740 |
| 2022-05-05 | 9.05 | $9.23 | 127309 |
| 2022-05-04 | 9.03 | $9.20 | 63540 |
| 2022-05-03 | 9.03 | $9.01 | 64908 |
| 2022-05-02 | 9.09 | $8.89 | 188600 |
| 2022-04-29 | 9.21 | $9.02 | 68820 |
| 2022-04-28 | 9.31 | $9.20 | 81720 |
| 2022-04-27 | 9.38 | $9.11 | 102600 |
| 2022-04-26 | 9.49 | $9.20 | 103821 |
| 2022-04-25 | 9.61 | $9.33 | 142229 |
| 2022-04-22 | 9.70 | $9.49 | 80400 |
| 2022-04-21 | 9.77 | $9.64 | 147300 |
| 2022-04-20 | 9.80 | $9.82 | 176200 |
| 2022-04-19 | 9.78 | $9.64 | 111721 |
| 2022-04-18 | 9.81 | $9.60 | 198813 |
| 2022-04-14 | 9.85 | $9.77 | 63600 |
| 2022-04-13 | 9.86 | $9.83 | 103400 |
| 2022-04-12 | 9.84 | $9.75 | 73541 |
| 2022-04-11 | 9.84 | $9.70 | 109700 |
| 2022-04-08 | 9.86 | $9.68 | 61800 |
| 2022-04-07 | 9.88 | $9.84 | 101000 |
| 2022-04-06 | 9.85 | $9.74 | 125300 |
| 2022-04-05 | 9.85 | $9.79 | 103400 |
| 2022-04-04 | 9.83 | $9.87 | 78121 |
| 2022-04-01 | 9.77 | $9.84 | 67100 |
| 2022-03-31 | 9.71 | $9.76 | 97200 |
| 2022-03-30 | 9.66 | $9.72 | 141100 |
| 2022-03-29 | 9.61 | $9.68 | 101000 |
| 2022-03-28 | 9.55 | $9.58 | 99914 |
| 2022-03-25 | 9.52 | $9.56 | 73133 |
| 2022-03-24 | 9.48 | $9.53 | 73629 |
| 2022-03-23 | 9.44 | $9.55 | 59633 |
| 2022-03-22 | 9.39 | $9.49 | 104900 |
| 2022-03-21 | 9.34 | $9.46 | 168135 |
| 2022-03-18 | 9.29 | $9.37 | 140845 |
| 2022-03-17 | 9.26 | $9.32 | 82100 |
| 2022-03-16 | 9.24 | $9.22 | 56000 |
| 2022-03-15 | 9.24 | $9.12 | 56700 |
| 2022-03-14 | 9.28 | $9.11 | 107714 |
| 2022-03-11 | 9.33 | $9.33 | 71600 |
| 2022-03-10 | 9.31 | $9.26 | 91503 |
| 2022-03-09 | 9.32 | $9.37 | 165601 |
| 2022-03-08 | 9.29 | $9.39 | 139233 |
| 2022-03-07 | 9.25 | $9.44 | 136383 |
| 2022-03-04 | 9.19 | $9.35 | 130000 |
| 2022-03-03 | 9.14 | $9.37 | 321200 |
| 2022-03-02 | 9.07 | $9.33 | 97727 |
| 2022-03-01 | 9.00 | $9.18 | 104300 |
| 2022-02-28 | 8.97 | $9.13 | 102021 |
| 2022-02-25 | 8.95 | $9.03 | 175900 |
| 2022-02-24 | 8.96 | $8.84 | 296200 |
| 2022-02-23 | 9.03 | $8.82 | 151937 |
| 2022-02-22 | 9.12 | $8.95 | 199700 |
| 2022-02-18 | 9.20 | $9.20 | 99521 |
| 2022-02-17 | 9.22 | $9.15 | 114031 |
| 2022-02-16 | 9.26 | $9.22 | 135200 |
| 2022-02-15 | 9.28 | $9.20 | 119923 |
| 2022-02-14 | 9.32 | $9.12 | 144830 |
| 2022-02-11 | 9.39 | $9.24 | 138800 |
| 2022-02-10 | 9.43 | $9.33 | 155403 |
| 2022-02-09 | 9.46 | $9.53 | 160200 |
| 2022-02-08 | 9.43 | $9.55 | 177445 |
| 2022-02-07 | 9.39 | $9.41 | 167300 |
| 2022-02-04 | 9.39 | $9.42 | 58600 |
| 2022-02-03 | 9.38 | $9.45 | 161200 |
| 2022-02-02 | 9.36 | $9.49 | 109622 |
| 2022-02-01 | 9.32 | $9.46 | 125341 |
| 2022-01-31 | 9.28 | $9.48 | 94400 |
| 2022-01-28 | 9.23 | $9.27 | 102391 |
| 2022-01-27 | 9.24 | $9.21 | 83534 |
| 2022-01-26 | 9.27 | $9.13 | 134941 |
| 2022-01-25 | 9.34 | $9.16 | 105200 |
| 2022-01-24 | 9.41 | $9.21 | 318700 |
| 2022-01-21 | 9.47 | $9.32 | 191701 |
| 2022-01-20 | 9.52 | $9.47 | 75038 |
| 2022-01-19 | 9.53 | $9.47 | 133423 |
| 2022-01-18 | 9.55 | $9.51 | 114600 |
| 2022-01-14 | 9.55 | $9.57 | 125109 |
| 2022-01-13 | 9.53 | $9.57 | 74318 |
| 2022-01-12 | 9.51 | $9.56 | 130300 |
| 2022-01-11 | 9.49 | $9.52 | 127702 |
| 2022-01-10 | 9.47 | $9.45 | 119000 |
| 2022-01-07 | 9.47 | $9.43 | 107461 |
| 2022-01-06 | 9.48 | $9.38 | 119600 |
| 2022-01-05 | 9.51 | $9.39 | 165400 |
| 2022-01-04 | 9.54 | $9.59 | 192300 |
| 2022-01-03 | 9.51 | $9.63 | 217762 |
| 2021-12-31 | 9.46 | $9.49 | 213004 |
| 2021-12-30 | 9.45 | $9.47 | 112532 |
| 2021-12-29 | 9.44 | $9.50 | 147707 |
| 2021-12-28 | 9.42 | $9.47 | 106594 |
| 2021-12-27 | 9.40 | $9.47 | 174712 |
| 2021-12-23 | 9.38 | $9.46 | 158300 |
| 2021-12-22 | 9.36 | $9.38 | 171800 |
| 2021-12-21 | 9.35 | $9.38 | 160439 |
| 2021-12-20 | 9.35 | $9.37 | 169127 |
| 2021-12-17 | 9.35 | $9.36 | 77000 |
| 2021-12-16 | 9.36 | $9.30 | 99000 |
| 2021-12-15 | 9.38 | $9.34 | 125600 |
| 2021-12-14 | 9.40 | $9.37 | 92700 |
| 2021-12-13 | 9.42 | $9.40 | 125140 |
| 2021-12-10 | 9.43 | $9.40 | 67800 |
| 2021-12-09 | 9.44 | $9.49 | 76708 |
| 2021-12-08 | 9.42 | $9.51 | 104900 |
| 2021-12-07 | 9.40 | $9.51 | 97647 |
| 2021-12-06 | 9.37 | $9.44 | 144109 |
| 2021-12-03 | 9.36 | $9.35 | 120440 |
| 2021-12-02 | 9.38 | $9.48 | 126800 |
| 2021-12-01 | 9.36 | $9.35 | 98672 |
| 2021-11-30 | 9.37 | $9.37 | 152836 |
| 2021-11-29 | 9.39 | $9.40 | 168928 |
| 2021-11-26 | 9.40 | $9.41 | 73920 |
| 2021-11-24 | 9.40 | $9.45 | 95600 |
| 2021-11-23 | 9.40 | $9.50 | 131913 |
| 2021-11-22 | 9.39 | $9.35 | 99100 |
| 2021-11-19 | 9.41 | $9.38 | 122501 |
| 2021-11-18 | 9.44 | $9.42 | 121342 |
| 2021-11-17 | 9.46 | $9.35 | 90822 |
| 2021-11-16 | 9.51 | $9.40 | 98400 |
| 2021-11-15 | 9.55 | $9.41 | 261700 |
| 2021-11-12 | 9.60 | $9.42 | 197400 |
| 2021-11-11 | 9.66 | $9.47 | 170300 |
| 2021-11-10 | 9.71 | $9.58 | 111833 |
| 2021-11-09 | 9.74 | $9.74 | 126400 |
| 2021-11-08 | 9.72 | $9.73 | 93934 |
| 2021-11-05 | 9.70 | $9.65 | 77003 |
| 2021-11-04 | 9.70 | $9.66 | 106500 |
| 2021-11-03 | 9.70 | $9.66 | 146629 |
| 2021-11-02 | 9.69 | $9.67 | 91407 |
| 2021-11-01 | 9.68 | $9.70 | 78800 |
| 2021-10-29 | 9.66 | $9.66 | 74141 |
| 2021-10-28 | 9.64 | $9.63 | 61132 |
| 2021-10-27 | 9.63 | $9.64 | 165425 |
| 2021-10-26 | 9.61 | $9.63 | 186939 |
| 2021-10-25 | 9.59 | $9.58 | 123805 |
| 2021-10-22 | 9.58 | $9.58 | 180942 |
| 2021-10-21 | 9.56 | $9.59 | 141313 |
| 2021-10-20 | 9.54 | $9.65 | 83900 |
| 2021-10-19 | 9.50 | $9.59 | 107300 |
| 2021-10-18 | 9.47 | $9.48 | 81400 |
| 2021-10-15 | 9.46 | $9.48 | 131900 |
| 2021-10-14 | 9.45 | $9.49 | 86500 |
| 2021-10-13 | 9.44 | $9.49 | 73848 |
| 2021-10-12 | 9.42 | $9.43 | 71300 |
| 2021-10-11 | 9.42 | $9.48 | 95226 |
| 2021-10-08 | 9.40 | $9.44 | 81258 |
| 2021-10-07 | 9.40 | $9.53 | 99031 |
| 2021-10-06 | 9.36 | $9.52 | 70936 |
| 2021-10-05 | 9.32 | $9.48 | 113549 |
| 2021-10-04 | 9.29 | $9.41 | 132527 |
| 2021-10-01 | 9.27 | $9.40 | 134600 |
| 2021-09-30 | 9.26 | $9.31 | 71000 |
| 2021-09-29 | 9.27 | $9.28 | 104000 |
| 2021-09-28 | 9.29 | $9.27 | 231000 |
| 2021-09-27 | 9.33 | $9.31 | 149268 |
| 2021-09-24 | 9.37 | $9.22 | 256300 |
| 2021-09-23 | 9.44 | $9.39 | 114600 |
| 2021-09-22 | 9.48 | $9.37 | 190700 |
| 2021-09-21 | 9.53 | $9.45 | 172537 |
| 2021-09-20 | 9.57 | $9.49 | 176628 |
| 2021-09-17 | 9.61 | $9.54 | 129427 |
| 2021-09-16 | 9.64 | $9.53 | 103312 |
| 2021-09-15 | 9.68 | $9.63 | 201700 |
| 2021-09-14 | 9.70 | $9.54 | 89629 |
| 2021-09-13 | 9.75 | $9.62 | 108715 |
| 2021-09-10 | 9.78 | $9.69 | 87200 |
| 2021-09-09 | 9.80 | $9.80 | 138174 |
| 2021-09-08 | 9.79 | $9.91 | 102425 |
| 2021-09-07 | 9.75 | $9.87 | 216119 |
| 2021-09-03 | 9.70 | $9.77 | 63348 |
| 2021-09-02 | 9.68 | $9.75 | 113824 |
| 2021-09-01 | 9.66 | $9.68 | 87402 |
| 2021-08-31 | 9.65 | $9.64 | 88300 |
| 2021-08-30 | 9.66 | $9.63 | 129200 |
| 2021-08-27 | 9.67 | $9.67 | 64717 |
| 2021-08-26 | 9.68 | $9.66 | 84100 |
| 2021-08-25 | 9.68 | $9.65 | 84010 |
| 2021-08-24 | 9.70 | $9.64 | 78811 |
| 2021-08-23 | 9.72 | $9.65 | 121538 |
| 2021-08-20 | 9.74 | $9.68 | 109110 |
| 2021-08-19 | 9.75 | $9.68 | 119700 |
| 2021-08-18 | 9.77 | $9.72 | 79100 |
| 2021-08-17 | 9.78 | $9.74 | 121423 |
| 2021-08-16 | 9.79 | $9.74 | 118200 |
| 2021-08-13 | 9.80 | $9.68 | 131900 |
| 2021-08-12 | 9.82 | $9.80 | 127128 |
| 2021-08-11 | 9.82 | $9.80 | 126135 |
| 2021-08-10 | 9.81 | $9.93 | 183100 |
| 2021-08-09 | 9.76 | $9.95 | 190637 |
| 2021-08-06 | 9.69 | $9.84 | 85200 |
| 2021-08-05 | 9.64 | $9.72 | 88400 |
| 2021-08-04 | 9.62 | $9.68 | 123232 |
| 2021-08-03 | 9.61 | $9.68 | 85607 |
| 2021-08-02 | 9.59 | $9.63 | 122149 |
| 2021-07-30 | 9.59 | $9.57 | 114167 |
| 2021-07-29 | 9.61 | $9.65 | 112000 |
| 2021-07-28 | 9.61 | $9.63 | 87500 |
| 2021-07-27 | 9.62 | $9.62 | 137000 |
| 2021-07-26 | 9.64 | $9.66 | 159200 |
| 2021-07-23 | 9.64 | $9.72 | 80257 |
| 2021-07-22 | 9.63 | $9.68 | 53229 |
| 2021-07-21 | 9.64 | $9.69 | 109900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.66
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.95
Average
49.05
Maximum
77.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.66 | $6.80 | 1.4M |
| 2026-07-16 | 51.66 | $6.80 | 249700 |
| 2026-07-15 | 49.70 | $6.77 | 196946 |
| 2026-07-14 | 53.11 | $6.82 | 249700 |
| 2026-07-13 | 50.53 | $6.78 | 257710 |
| 2026-07-10 | 57.26 | $6.87 | 184920 |
| 2026-07-09 | 54.03 | $6.82 | 158400 |
| 2026-07-08 | 55.63 | $6.84 | 121906 |
| 2026-07-07 | 56.42 | $6.85 | 261419 |
| 2026-07-06 | 57.19 | $6.86 | 136000 |
| 2026-07-02 | 56.63 | $6.85 | 145500 |
| 2026-07-01 | 53.10 | $6.79 | 167900 |
| 2026-06-30 | 55.98 | $6.83 | 173033 |
| 2026-06-29 | 57.47 | $6.85 | 134044 |
| 2026-06-26 | 53.99 | $6.79 | 161600 |
| 2026-06-25 | 54.70 | $6.80 | 190800 |
| 2026-06-24 | 50.37 | $6.73 | 122500 |
| 2026-06-23 | 50.37 | $6.73 | 65400 |
| 2026-06-22 | 49.76 | $6.72 | 81100 |
| 2026-06-18 | 50.35 | $6.73 | 67000 |
| 2026-06-17 | 47.35 | $6.68 | 166100 |
| 2026-06-16 | 52.14 | $6.76 | 147329 |
| 2026-06-15 | 52.14 | $6.76 | 85437 |
| 2026-06-12 | 55.29 | $6.81 | 77300 |
| 2026-06-11 | 53.69 | $6.78 | 77106 |
| 2026-06-10 | 52.07 | $6.75 | 149000 |
| 2026-06-09 | 49.84 | $6.71 | 156741 |
| 2026-06-08 | 44.98 | $6.63 | 153100 |
| 2026-06-05 | 44.34 | $6.62 | 201632 |
| 2026-06-04 | 45.34 | $6.64 | 175000 |
| 2026-06-03 | 40.90 | $6.57 | 171028 |
| 2026-06-02 | 42.30 | $6.60 | 118351 |
| 2026-06-01 | 41.02 | $6.58 | 173686 |
| 2026-05-29 | 45.31 | $6.67 | 266853 |
| 2026-05-28 | 49.71 | $6.75 | 162942 |
| 2026-05-27 | 50.29 | $6.76 | 137400 |
| 2026-05-26 | 52.62 | $6.80 | 100200 |
| 2026-05-22 | 48.66 | $6.73 | 85544 |
| 2026-05-21 | 49.22 | $6.74 | 84600 |
| 2026-05-20 | 48.09 | $6.72 | 160000 |
| 2026-05-19 | 42.64 | $6.63 | 113500 |
| 2026-05-18 | 41.99 | $6.62 | 109925 |
| 2026-05-15 | 43.86 | $6.66 | 77624 |
| 2026-05-14 | 46.31 | $6.71 | 56809 |
| 2026-05-13 | 44.55 | $6.68 | 75200 |
| 2026-05-12 | 46.48 | $6.72 | 142702 |
| 2026-05-11 | 45.35 | $6.70 | 174136 |
| 2026-05-08 | 49.84 | $6.79 | 155926 |
| 2026-05-07 | 50.37 | $6.80 | 83007 |
| 2026-05-06 | 53.03 | $6.85 | 132447 |
| 2026-05-05 | 54.11 | $6.87 | 68900 |
| 2026-05-04 | 52.26 | $6.83 | 97923 |
| 2026-05-01 | 58.44 | $6.94 | 110600 |
| 2026-04-30 | 58.01 | $6.93 | 147819 |
| 2026-04-29 | 50.20 | $6.77 | 141900 |
| 2026-04-28 | 53.76 | $6.83 | 105500 |
| 2026-04-27 | 52.15 | $6.80 | 86947 |
| 2026-04-24 | 52.15 | $6.80 | 125633 |
| 2026-04-23 | 52.15 | $6.80 | 159817 |
| 2026-04-22 | 48.00 | $6.72 | 66407 |
| 2026-04-21 | 47.46 | $6.71 | 196000 |
| 2026-04-20 | 51.53 | $6.79 | 141100 |
| 2026-04-17 | 52.60 | $6.81 | 160100 |
| 2026-04-16 | 51.65 | $6.79 | 107200 |
| 2026-04-15 | 50.70 | $6.77 | 161216 |
| 2026-04-14 | 53.69 | $6.83 | 149500 |
| 2026-04-13 | 54.71 | $6.85 | 153303 |
| 2026-04-10 | 60.75 | $6.96 | 141100 |
| 2026-04-09 | 60.37 | $6.95 | 311600 |
| 2026-04-08 | 57.24 | $6.87 | 119000 |
| 2026-04-07 | 51.31 | $6.74 | 250700 |
| 2026-04-06 | 54.64 | $6.80 | 110700 |
| 2026-04-02 | 52.70 | $6.76 | 197300 |
| 2026-04-01 | 52.21 | $6.75 | 140300 |
| 2026-03-31 | 45.28 | $6.62 | 514528 |
| 2026-03-30 | 46.26 | $6.64 | 187700 |
| 2026-03-27 | 44.55 | $6.61 | 85400 |
| 2026-03-26 | 43.41 | $6.59 | 84800 |
| 2026-03-25 | 47.60 | $6.68 | 85800 |
| 2026-03-24 | 42.31 | $6.59 | 126900 |
| 2026-03-23 | 39.74 | $6.55 | 193739 |
| 2026-03-20 | 39.74 | $6.55 | 272435 |
| 2026-03-19 | 46.79 | $6.70 | 159912 |
| 2026-03-18 | 53.38 | $6.81 | 168720 |
| 2026-03-17 | 55.41 | $6.84 | 175418 |
| 2026-03-16 | 54.31 | $6.82 | 155000 |
| 2026-03-13 | 54.95 | $6.83 | 126203 |
| 2026-03-12 | 54.44 | $6.82 | 147600 |
| 2026-03-11 | 55.64 | $6.84 | 155600 |
| 2026-03-10 | 54.20 | $6.81 | 316400 |
| 2026-03-09 | 50.65 | $6.74 | 259600 |
| 2026-03-06 | 55.31 | $6.82 | 204900 |
| 2026-03-05 | 57.83 | $6.86 | 288314 |
| 2026-03-04 | 66.48 | $6.98 | 334400 |
| 2026-03-03 | 67.28 | $6.99 | 299200 |
| 2026-03-02 | 76.90 | $7.10 | 178900 |
| 2026-02-27 | 75.70 | $7.06 | 230727 |
| 2026-02-26 | 75.40 | $7.05 | 240869 |
| 2026-02-25 | 74.80 | $7.03 | 196335 |
| 2026-02-24 | 73.58 | $6.99 | 216700 |
| 2026-02-23 | 74.43 | $7.00 | 383400 |
| 2026-02-20 | 71.61 | $6.91 | 175311 |
| 2026-02-19 | 70.21 | $6.87 | 153423 |
| 2026-02-18 | 68.76 | $6.83 | 328903 |
| 2026-02-17 | 77.78 | $6.93 | 311614 |
| 2026-02-13 | 76.61 | $6.89 | 374400 |
| 2026-02-12 | 73.66 | $6.80 | 253031 |
| 2026-02-11 | 72.94 | $6.78 | 205904 |
| 2026-02-10 | 70.23 | $6.71 | 466000 |
| 2026-02-09 | 68.96 | $6.68 | 218900 |
| 2026-02-06 | 65.73 | $6.61 | 242600 |
| 2026-02-05 | 61.97 | $6.54 | 256313 |
| 2026-02-04 | 61.39 | $6.53 | 199639 |
| 2026-02-03 | 58.40 | $6.48 | 225500 |
| 2026-02-02 | 55.80 | $6.44 | 190442 |
| 2026-01-30 | 60.28 | $6.49 | 381600 |
| 2026-01-29 | 61.21 | $6.50 | 193900 |
| 2026-01-28 | 58.79 | $6.46 | 163000 |
| 2026-01-27 | 57.53 | $6.44 | 219300 |
| 2026-01-26 | 54.91 | $6.40 | 191525 |
| 2026-01-23 | 52.84 | $6.37 | 190836 |
| 2026-01-22 | 49.92 | $6.33 | 140188 |
| 2026-01-21 | 48.41 | $6.31 | 218646 |
| 2026-01-20 | 41.71 | $6.23 | 229000 |
| 2026-01-16 | 44.45 | $6.27 | 374400 |
| 2026-01-15 | 47.41 | $6.31 | 399900 |
| 2026-01-14 | 46.57 | $6.30 | 264118 |
| 2026-01-13 | 46.57 | $6.30 | 185821 |
| 2026-01-12 | 45.78 | $6.29 | 190200 |
| 2026-01-09 | 48.49 | $6.33 | 154200 |
| 2026-01-08 | 47.00 | $6.31 | 165200 |
| 2026-01-07 | 43.92 | $6.27 | 130500 |
| 2026-01-06 | 46.49 | $6.31 | 168812 |
| 2026-01-05 | 44.16 | $6.28 | 231019 |
| 2026-01-02 | 48.14 | $6.34 | 99700 |
| 2025-12-31 | 45.00 | $6.30 | 256638 |
| 2025-12-30 | 47.74 | $6.34 | 352985 |
| 2025-12-29 | 44.53 | $6.30 | 351005 |
| 2025-12-26 | 44.53 | $6.30 | 277533 |
| 2025-12-24 | 45.80 | $6.32 | 131100 |
| 2025-12-23 | 42.69 | $6.28 | 162912 |
| 2025-12-22 | 42.69 | $6.28 | 156400 |
| 2025-12-19 | 42.69 | $6.28 | 183042 |
| 2025-12-18 | 45.49 | $6.33 | 164716 |
| 2025-12-17 | 41.08 | $6.27 | 159500 |
| 2025-12-16 | 39.54 | $6.25 | 201700 |
| 2025-12-15 | 42.73 | $6.31 | 212100 |
| 2025-12-12 | 39.64 | $6.27 | 282600 |
| 2025-12-11 | 41.23 | $6.30 | 225538 |
| 2025-12-10 | 41.23 | $6.30 | 794354 |
| 2025-12-09 | 39.03 | $6.27 | 653557 |
| 2025-12-08 | 39.98 | $6.29 | 255025 |
| 2025-12-05 | 43.49 | $6.36 | 238200 |
| 2025-12-04 | 42.81 | $6.35 | 668407 |
| 2025-12-03 | 47.13 | $6.43 | 425300 |
| 2025-12-02 | 51.45 | $6.50 | 679130 |
| 2025-12-01 | 54.86 | $6.55 | 677027 |
| 2025-11-28 | 60.16 | $6.62 | 255637 |
| 2025-11-26 | 56.76 | $6.56 | 392622 |
| 2025-11-25 | 52.23 | $6.49 | 179728 |
| 2025-11-24 | 50.84 | $6.47 | 360221 |
| 2025-11-21 | 46.37 | $6.41 | 218418 |
| 2025-11-20 | 42.21 | $6.36 | 459733 |
| 2025-11-19 | 45.57 | $6.41 | 678200 |
| 2025-11-18 | 48.50 | $6.45 | 256937 |
| 2025-11-17 | 47.70 | $6.44 | 213800 |
| 2025-11-14 | 52.33 | $6.50 | 161200 |
| 2025-11-13 | 51.58 | $6.49 | 174400 |
| 2025-11-12 | 60.56 | $6.59 | 385700 |
| 2025-11-11 | 57.76 | $6.55 | 180237 |
| 2025-11-10 | 54.72 | $6.51 | 364520 |
| 2025-11-07 | 49.54 | $6.45 | 224900 |
| 2025-11-06 | 48.60 | $6.44 | 354054 |
| 2025-11-05 | 47.69 | $6.43 | 171831 |
| 2025-11-04 | 45.85 | $6.41 | 153931 |
| 2025-11-03 | 47.43 | $6.43 | 302000 |
| 2025-10-31 | 50.76 | $6.47 | 444500 |
| 2025-10-30 | 50.76 | $6.47 | 507300 |
| 2025-10-29 | 53.29 | $6.50 | 517666 |
| 2025-10-28 | 55.03 | $6.52 | 198703 |
| 2025-10-27 | 60.66 | $6.58 | 136000 |
| 2025-10-24 | 59.35 | $6.56 | 270700 |
| 2025-10-23 | 62.32 | $6.59 | 297835 |
| 2025-10-22 | 60.44 | $6.56 | 158500 |
| 2025-10-21 | 59.14 | $6.54 | 265200 |
| 2025-10-20 | 58.50 | $6.53 | 429800 |
| 2025-10-17 | 61.25 | $6.56 | 177900 |
| 2025-10-16 | 64.13 | $6.59 | 167800 |
| 2025-10-15 | 64.13 | $6.59 | 169910 |
| 2025-10-14 | 59.56 | $6.51 | 209302 |
| 2025-10-13 | 64.43 | $6.56 | 169027 |
| 2025-10-10 | 62.69 | $6.53 | 161900 |
| 2025-10-09 | 67.95 | $6.58 | 150737 |
| 2025-10-08 | 75.12 | $6.64 | 155585 |
| 2025-10-07 | 75.12 | $6.64 | 134042 |
| 2025-10-06 | 72.01 | $6.57 | 288900 |
| 2025-10-03 | 71.02 | $6.55 | 494345 |
| 2025-10-02 | 66.56 | $6.47 | 226301 |
| 2025-10-01 | 65.93 | $6.46 | 249025 |
| 2025-09-30 | 65.32 | $6.45 | 251660 |
| 2025-09-29 | 62.07 | $6.40 | 229512 |
| 2025-09-26 | 56.67 | $6.33 | 181607 |
| 2025-09-25 | 54.93 | $6.31 | 142200 |
| 2025-09-24 | 54.05 | $6.30 | 164331 |
| 2025-09-23 | 54.05 | $6.30 | 149231 |
| 2025-09-22 | 44.26 | $6.20 | 115700 |
| 2025-09-19 | 46.13 | $6.22 | 245210 |
| 2025-09-18 | 48.05 | $6.24 | 221240 |
| 2025-09-17 | 48.05 | $6.24 | 195612 |
| 2025-09-16 | 48.97 | $6.25 | 179200 |
| 2025-09-15 | 52.83 | $6.29 | 136221 |
| 2025-09-12 | 51.93 | $6.28 | 187600 |
| 2025-09-11 | 54.91 | $6.31 | 215127 |
| 2025-09-10 | 50.40 | $6.26 | 227301 |
| 2025-09-09 | 49.44 | $6.25 | 105031 |
| 2025-09-08 | 46.49 | $6.22 | 72200 |
| 2025-09-05 | 48.28 | $6.24 | 274534 |
| 2025-09-04 | 48.28 | $6.24 | 283646 |
| 2025-09-03 | 49.13 | $6.25 | 229058 |
| 2025-09-02 | 51.73 | $6.28 | 314222 |
| 2025-08-29 | 62.16 | $6.38 | 284843 |
| 2025-08-28 | 62.16 | $6.38 | 282514 |
| 2025-08-27 | 61.45 | $6.37 | 206800 |
| 2025-08-26 | 59.31 | $6.34 | 193800 |
| 2025-08-25 | 60.37 | $6.35 | 136300 |
| 2025-08-22 | 60.37 | $6.35 | 138100 |
| 2025-08-21 | 56.88 | $6.30 | 57900 |
| 2025-08-20 | 58.85 | $6.32 | 219100 |
| 2025-08-19 | 58.16 | $6.31 | 257512 |
| 2025-08-18 | 56.06 | $6.28 | 150400 |
| 2025-08-15 | 56.97 | $6.29 | 121552 |
| 2025-08-14 | 56.30 | $6.28 | 158410 |
| 2025-08-13 | 53.55 | $6.24 | 182927 |
| 2025-08-12 | 56.06 | $6.27 | 291800 |
| 2025-08-11 | 53.28 | $6.23 | 160700 |
| 2025-08-08 | 59.53 | $6.30 | 114247 |
| 2025-08-07 | 58.20 | $6.28 | 229488 |
| 2025-08-06 | 58.20 | $6.28 | 124555 |
| 2025-08-05 | 55.57 | $6.24 | 154300 |
| 2025-08-04 | 55.57 | $6.24 | 130225 |
| 2025-08-01 | 49.85 | $6.16 | 242929 |
| 2025-07-31 | 53.09 | $6.20 | 183200 |
| 2025-07-30 | 53.09 | $6.20 | 111834 |
| 2025-07-29 | 53.09 | $6.20 | 166446 |
| 2025-07-28 | 51.75 | $6.18 | 207900 |
| 2025-07-25 | 53.95 | $6.21 | 97400 |
| 2025-07-24 | 54.69 | $6.22 | 111400 |
| 2025-07-23 | 58.49 | $6.27 | 323500 |
| 2025-07-22 | 56.78 | $6.24 | 165500 |
| 2025-07-21 | 53.76 | $6.19 | 238715 |
| 2025-07-18 | 58.42 | $6.25 | 547800 |
| 2025-07-17 | 49.40 | $6.12 | 134313 |
| 2025-07-16 | 45.98 | $6.08 | 209231 |
| 2025-07-15 | 47.50 | $6.10 | 204732 |
| 2025-07-14 | 48.27 | $6.11 | 343819 |
| 2025-07-11 | 54.96 | $6.19 | 170748 |
| 2025-07-10 | 56.83 | $6.21 | 151935 |
| 2025-07-09 | 57.76 | $6.22 | 244500 |
| 2025-07-08 | 56.40 | $6.20 | 182947 |
| 2025-07-07 | 58.18 | $6.22 | 94837 |
| 2025-07-03 | 58.18 | $6.22 | 157200 |
| 2025-07-02 | 60.79 | $6.25 | 217034 |
| 2025-07-01 | 60.79 | $6.25 | 245700 |
| 2025-06-30 | 59.70 | $6.23 | 259600 |
| 2025-06-27 | 57.47 | $6.19 | 160025 |
| 2025-06-26 | 55.10 | $6.15 | 151364 |
| 2025-06-25 | 55.84 | $6.16 | 176739 |
| 2025-06-24 | 54.69 | $6.14 | 169542 |
| 2025-06-23 | 49.71 | $6.06 | 109542 |
| 2025-06-20 | 45.43 | $6.00 | 159007 |
| 2025-06-18 | 46.05 | $6.01 | 184311 |
| 2025-06-17 | 47.28 | $6.03 | 171900 |
| 2025-06-16 | 51.16 | $6.09 | 118400 |
| 2025-06-13 | 53.23 | $6.12 | 127200 |
| 2025-06-12 | 54.64 | $6.14 | 269400 |
| 2025-06-11 | 58.29 | $6.19 | 128700 |
| 2025-06-10 | 54.85 | $6.13 | 128400 |
| 2025-06-09 | 55.57 | $6.14 | 193249 |
| 2025-06-06 | 57.01 | $6.16 | 145812 |
| 2025-06-05 | 55.93 | $6.14 | 124300 |
| 2025-06-04 | 58.73 | $6.18 | 158200 |
| 2025-06-03 | 58.73 | $6.18 | 126529 |
| 2025-06-02 | 60.09 | $6.20 | 133211 |
| 2025-05-30 | 58.73 | $6.17 | 125540 |
| 2025-05-29 | 55.87 | $6.11 | 137500 |
| 2025-05-28 | 55.87 | $6.11 | 122527 |
| 2025-05-27 | 57.67 | $6.14 | 85800 |
| 2025-05-23 | 55.87 | $6.10 | 97400 |
| 2025-05-22 | 56.44 | $6.11 | 123600 |
| 2025-05-21 | 58.72 | $6.15 | 144700 |
| 2025-05-20 | 61.68 | $6.20 | 148800 |
| 2025-05-19 | 59.34 | $6.14 | 73000 |
| 2025-05-16 | 58.54 | $6.12 | 293400 |
| 2025-05-15 | 55.19 | $6.04 | 192500 |
| 2025-05-14 | 51.47 | $5.96 | 91500 |
| 2025-05-13 | 51.47 | $5.96 | 181833 |
| 2025-05-12 | 51.47 | $5.96 | 215900 |
| 2025-05-09 | 57.06 | $6.07 | 91843 |
| 2025-05-08 | 56.24 | $6.05 | 93202 |
| 2025-05-07 | 59.48 | $6.11 | 202400 |
| 2025-05-06 | 60.03 | $6.12 | 133222 |
| 2025-05-05 | 58.95 | $6.09 | 92500 |
| 2025-05-02 | 58.60 | $6.08 | 122404 |
| 2025-05-01 | 58.26 | $6.07 | 116334 |
| 2025-04-30 | 56.20 | $6.01 | 226908 |
| 2025-04-29 | 57.55 | $6.04 | 214500 |
| 2025-04-28 | 56.21 | $6.00 | 78234 |
| 2025-04-25 | 55.89 | $5.99 | 90200 |
| 2025-04-24 | 55.25 | $5.97 | 61347 |
| 2025-04-23 | 53.32 | $5.91 | 195200 |
| 2025-04-22 | 55.20 | $5.96 | 123573 |
| 2025-04-21 | 50.20 | $5.81 | 220000 |
| 2025-04-17 | 53.21 | $5.89 | 200045 |
| 2025-04-16 | 50.38 | $5.81 | 315334 |
| 2025-04-15 | 48.92 | $5.77 | 192432 |
| 2025-04-14 | 46.28 | $5.70 | 202128 |
| 2025-04-11 | 42.23 | $5.60 | 125800 |
| 2025-04-10 | 40.52 | $5.56 | 266042 |
| 2025-04-09 | 43.25 | $5.65 | 390590 |
| 2025-04-08 | 26.56 | $5.33 | 614731 |
| 2025-04-07 | 28.82 | $5.42 | 440400 |
| 2025-04-04 | 34.40 | $5.60 | 568230 |
| 2025-04-03 | 53.51 | $5.95 | 278807 |
| 2025-04-02 | 57.88 | $6.00 | 224316 |
| 2025-04-01 | 57.22 | $5.99 | 190123 |
| 2025-03-31 | 55.90 | $5.97 | 249600 |
| 2025-03-28 | 52.41 | $5.92 | 317000 |
| 2025-03-27 | 53.21 | $5.93 | 169800 |
| 2025-03-26 | 51.82 | $5.91 | 154100 |
| 2025-03-25 | 50.41 | $5.89 | 118000 |
| 2025-03-24 | 53.37 | $5.93 | 71100 |
| 2025-03-21 | 52.03 | $5.91 | 125507 |
| 2025-03-20 | 52.75 | $5.92 | 82000 |
| 2025-03-19 | 54.91 | $5.95 | 186648 |
| 2025-03-18 | 53.08 | $5.92 | 171800 |
| 2025-03-17 | 52.48 | $5.91 | 215037 |
| 2025-03-14 | 48.68 | $5.85 | 214200 |
| 2025-03-13 | 42.90 | $5.77 | 199900 |
| 2025-03-12 | 46.64 | $5.83 | 209600 |
| 2025-03-11 | 47.29 | $5.84 | 180000 |
| 2025-03-10 | 47.29 | $5.84 | 330404 |
| 2025-03-07 | 47.29 | $5.84 | 271118 |
| 2025-03-06 | 43.20 | $5.78 | 211100 |
| 2025-03-05 | 49.26 | $5.88 | 134013 |
| 2025-03-04 | 45.64 | $5.83 | 186324 |
| 2025-03-03 | 47.57 | $5.86 | 277700 |
| 2025-02-28 | 46.86 | $5.85 | 308344 |
| 2025-02-27 | 43.18 | $5.80 | 238575 |
| 2025-02-26 | 45.58 | $5.84 | 156433 |
| 2025-02-25 | 41.74 | $5.79 | 166137 |
| 2025-02-24 | 44.11 | $5.83 | 172900 |
| 2025-02-21 | 45.32 | $5.85 | 158700 |
| 2025-02-20 | 45.93 | $5.86 | 101300 |
| 2025-02-19 | 45.93 | $5.86 | 201912 |
| 2025-02-18 | 44.60 | $5.84 | 329524 |
| 2025-02-14 | 42.59 | $5.81 | 394628 |
| 2025-02-13 | 45.18 | $5.86 | 1.5M |
| 2025-02-12 | 46.25 | $5.88 | 277200 |
| 2025-02-11 | 45.64 | $5.87 | 354912 |
| 2025-02-10 | 47.17 | $5.90 | 232405 |
| 2025-02-07 | 46.03 | $5.88 | 335800 |
| 2025-02-06 | 52.53 | $6.00 | 150200 |
| 2025-02-05 | 59.15 | $6.10 | 493860 |
| 2025-02-04 | 51.62 | $5.97 | 427405 |
| 2025-02-03 | 53.79 | $6.00 | 299101 |
| 2025-01-31 | 53.79 | $6.00 | 594000 |
| 2025-01-30 | 53.20 | $5.99 | 232036 |
| 2025-01-29 | 50.80 | $5.95 | 775100 |
| 2025-01-28 | 50.80 | $5.95 | 380434 |
| 2025-01-27 | 49.04 | $5.92 | 503241 |
| 2025-01-24 | 52.63 | $5.98 | 154500 |
| 2025-01-23 | 52.07 | $5.97 | 231529 |
| 2025-01-22 | 52.07 | $5.97 | 413642 |
| 2025-01-21 | 54.98 | $6.02 | 346516 |
| 2025-01-17 | 52.46 | $5.97 | 2.1M |
| 2025-01-16 | 47.42 | $5.88 | 640000 |
| 2025-01-15 | 44.95 | $5.84 | 624200 |
| 2025-01-14 | 35.63 | $5.71 | 504826 |
| 2025-01-13 | 32.28 | $5.67 | 462202 |
| 2025-01-10 | 39.63 | $5.82 | 185525 |
| 2025-01-08 | 43.38 | $5.88 | 140800 |
| 2025-01-07 | 44.72 | $5.90 | 123448 |
| 2025-01-06 | 46.79 | $5.93 | 249100 |
| 2025-01-03 | 48.19 | $5.95 | 152700 |
| 2025-01-02 | 44.21 | $5.90 | 895100 |
| 2024-12-31 | 40.74 | $5.86 | 181500 |
| 2024-12-30 | 39.86 | $5.85 | 242546 |
| 2024-12-27 | 41.02 | $5.87 | 158000 |
| 2024-12-26 | 42.20 | $5.89 | 250419 |
| 2024-12-24 | 42.20 | $5.89 | 108224 |
| 2024-12-23 | 39.87 | $5.86 | 199500 |
| 2024-12-20 | 39.09 | $5.85 | 113637 |
| 2024-12-19 | 36.77 | $5.82 | 174036 |
| 2024-12-18 | 35.20 | $5.80 | 231600 |
| 2024-12-17 | 39.37 | $5.89 | 125800 |
| 2024-12-16 | 43.15 | $5.96 | 247408 |
| 2024-12-13 | 47.49 | $6.03 | 153147 |
| 2024-12-12 | 46.76 | $6.02 | 158200 |
| 2024-12-11 | 55.51 | $6.14 | 277833 |
| 2024-12-10 | 56.34 | $6.15 | 172500 |
| 2024-12-09 | 59.76 | $6.19 | 242600 |
| 2024-12-06 | 60.63 | $6.20 | 280800 |
| 2024-12-05 | 64.19 | $6.24 | 169600 |
| 2024-12-04 | 63.68 | $6.23 | 270600 |
| 2024-12-03 | 63.19 | $6.22 | 399000 |
| 2024-12-02 | 62.70 | $6.21 | 556400 |
| 2024-11-29 | 64.30 | $6.23 | 255700 |
| 2024-11-27 | 62.48 | $6.19 | 227630 |
| 2024-11-26 | 61.07 | $6.16 | 264527 |
| 2024-11-25 | 58.07 | $6.10 | 372833 |
| 2024-11-22 | 55.91 | $6.06 | 168500 |
| 2024-11-21 | 54.24 | $6.03 | 333400 |
| 2024-11-20 | 51.92 | $5.99 | 208400 |
| 2024-11-19 | 50.74 | $5.97 | 212652 |
| 2024-11-18 | 48.32 | $5.93 | 118938 |
| 2024-11-15 | 45.80 | $5.89 | 193300 |
| 2024-11-14 | 41.74 | $5.83 | 281700 |
| 2024-11-13 | 43.28 | $5.86 | 541027 |
| 2024-11-12 | 49.00 | $5.96 | 407028 |
| 2024-11-11 | 52.28 | $6.01 | 219312 |
| 2024-11-08 | 50.39 | $5.98 | 165500 |
| 2024-11-07 | 47.06 | $5.93 | 96941 |
| 2024-11-06 | 41.05 | $5.85 | 367203 |
| 2024-11-05 | 45.33 | $5.92 | 113600 |
| 2024-11-04 | 41.16 | $5.87 | 164700 |
| 2024-11-01 | 39.41 | $5.85 | 134200 |
| 2024-10-31 | 42.41 | $5.90 | 303300 |
| 2024-10-30 | 42.41 | $5.90 | 364700 |
| 2024-10-29 | 39.94 | $5.87 | 521785 |
| 2024-10-28 | 45.51 | $5.96 | 236602 |
| 2024-10-25 | 41.18 | $5.91 | 477800 |
| 2024-10-24 | 46.84 | $5.99 | 419032 |
| 2024-10-23 | 51.93 | $6.05 | 213802 |
| 2024-10-22 | 54.76 | $6.08 | 243100 |
| 2024-10-21 | 53.14 | $6.06 | 236800 |
| 2024-10-18 | 54.06 | $6.07 | 133300 |
| 2024-10-17 | 57.85 | $6.11 | 111700 |
| 2024-10-16 | 60.89 | $6.14 | 96200 |
| 2024-10-15 | 54.00 | $6.05 | 161000 |
| 2024-10-14 | 51.28 | $6.02 | 152800 |
| 2024-10-11 | 51.28 | $6.02 | 153946 |
| 2024-10-10 | 51.28 | $6.02 | 111500 |
| 2024-10-09 | 52.16 | $6.03 | 101600 |
| 2024-10-08 | 52.16 | $6.03 | 264300 |
| 2024-10-07 | 52.98 | $6.04 | 170808 |
| 2024-10-04 | 64.59 | $6.16 | 142413 |
| 2024-10-03 | 64.59 | $6.16 | 85100 |
| 2024-10-02 | 69.14 | $6.20 | 89115 |
| 2024-10-01 | 67.51 | $6.17 | 184600 |
| 2024-09-30 | 71.09 | $6.20 | 115300 |
| 2024-09-27 | 68.44 | $6.15 | 253936 |
| 2024-09-26 | 67.88 | $6.14 | 266900 |
| 2024-09-25 | 67.88 | $6.14 | 125208 |
| 2024-09-24 | 67.36 | $6.13 | 146000 |
| 2024-09-23 | 67.36 | $6.13 | 143644 |
| 2024-09-20 | 67.36 | $6.13 | 324116 |
| 2024-09-19 | 72.40 | $6.18 | 271413 |
| 2024-09-18 | 71.17 | $6.15 | 354940 |
| 2024-09-17 | 69.89 | $6.12 | 323829 |
| 2024-09-16 | 67.14 | $6.06 | 183424 |
| 2024-09-13 | 65.11 | $6.02 | 264700 |
| 2024-09-12 | 67.08 | $6.04 | 247000 |
| 2024-09-11 | 65.60 | $6.01 | 250400 |
| 2024-09-10 | 69.55 | $6.05 | 297700 |
| 2024-09-09 | 67.20 | $6.00 | 226500 |
| 2024-09-06 | 66.22 | $5.98 | 232542 |
| 2024-09-05 | 65.72 | $5.97 | 252800 |
| 2024-09-04 | 64.75 | $5.95 | 468600 |
| 2024-09-03 | 61.07 | $5.88 | 278900 |
| 2024-08-30 | 65.73 | $5.93 | 289923 |
| 2024-08-29 | 64.70 | $5.91 | 341520 |
| 2024-08-28 | 62.02 | $5.86 | 247400 |
| 2024-08-27 | 62.93 | $5.87 | 155200 |
| 2024-08-26 | 62.93 | $5.87 | 286200 |
| 2024-08-23 | 60.85 | $5.83 | 224100 |
| 2024-08-22 | 58.06 | $5.78 | 302444 |
| 2024-08-21 | 57.49 | $5.77 | 169300 |
| 2024-08-20 | 56.35 | $5.75 | 264200 |
| 2024-08-19 | 59.37 | $5.79 | 173627 |
| 2024-08-16 | 56.61 | $5.74 | 107538 |
| 2024-08-15 | 57.35 | $5.75 | 166200 |
| 2024-08-14 | 56.81 | $5.74 | 107235 |
| 2024-08-13 | 56.29 | $5.73 | 131519 |
| 2024-08-12 | 53.05 | $5.67 | 208000 |
| 2024-08-09 | 55.66 | $5.71 | 266444 |
| 2024-08-08 | 59.86 | $5.77 | 231237 |
| 2024-08-07 | 57.85 | $5.73 | 211615 |
| 2024-08-06 | 57.85 | $5.73 | 181010 |
| 2024-08-05 | 55.85 | $5.69 | 146511 |
| 2024-08-02 | 64.57 | $5.81 | 216000 |
| 2024-08-01 | 65.38 | $5.82 | 128330 |
| 2024-07-31 | 69.51 | $5.87 | 293000 |
| 2024-07-30 | 65.35 | $5.77 | 193920 |
| 2024-07-29 | 61.89 | $5.70 | 67400 |
| 2024-07-26 | 60.28 | $5.67 | 86000 |
| 2024-07-25 | 58.02 | $5.63 | 115600 |
| 2024-07-24 | 57.45 | $5.62 | 222700 |
| 2024-07-23 | 58.98 | $5.64 | 158327 |
| 2024-07-22 | 65.62 | $5.72 | 116412 |
| 2024-07-19 | 67.43 | $5.74 | 2.2M |
| 2024-07-18 | 62.54 | $5.64 | 384013 |
| 2024-07-17 | 62.54 | $5.64 | 403700 |
| 2024-07-16 | 64.28 | $5.66 | 453621 |
| 2024-07-15 | 63.31 | $5.64 | 699122 |
| 2024-07-12 | 59.66 | $5.57 | 200023 |
| 2024-07-11 | 57.96 | $5.54 | 498190 |
| 2024-07-10 | 53.63 | $5.47 | 110337 |
| 2024-07-09 | 52.29 | $5.45 | 121244 |
| 2024-07-08 | 55.32 | $5.49 | 99000 |
| 2024-07-05 | 54.05 | $5.47 | 111300 |
| 2024-07-03 | 51.45 | $5.43 | 271824 |
| 2024-07-02 | 49.40 | $5.40 | 96952 |
| 2024-07-01 | 48.01 | $5.38 | 291200 |
| 2024-06-28 | 53.60 | $5.46 | 188300 |
| 2024-06-27 | 50.88 | $5.42 | 129600 |
| 2024-06-26 | 50.88 | $5.42 | 99900 |
| 2024-06-25 | 50.23 | $5.41 | 214600 |
| 2024-06-24 | 52.22 | $5.44 | 103654 |
| 2024-06-21 | 45.36 | $5.34 | 147700 |
| 2024-06-20 | 43.03 | $5.31 | 163200 |
| 2024-06-18 | 44.23 | $5.33 | 98244 |
| 2024-06-17 | 44.23 | $5.33 | 101040 |
| 2024-06-14 | 43.52 | $5.32 | 217300 |
| 2024-06-13 | 49.48 | $5.42 | 126611 |
| 2024-06-12 | 51.49 | $5.45 | 109135 |
| 2024-06-11 | 48.16 | $5.40 | 142200 |
| 2024-06-10 | 53.77 | $5.48 | 210900 |
| 2024-06-07 | 56.93 | $5.52 | 211620 |
| 2024-06-06 | 56.32 | $5.51 | 93900 |
| 2024-06-05 | 57.87 | $5.53 | 232344 |
| 2024-06-04 | 55.54 | $5.49 | 427130 |
| 2024-06-03 | 52.42 | $5.44 | 135531 |
| 2024-05-31 | 53.13 | $5.45 | 220500 |
| 2024-05-30 | 45.40 | $5.34 | 287133 |
| 2024-05-29 | 39.36 | $5.27 | 207300 |
| 2024-05-28 | 44.74 | $5.35 | 173442 |
| 2024-05-24 | 48.68 | $5.40 | 220636 |
| 2024-05-23 | 51.26 | $5.43 | 176006 |
| 2024-05-22 | 53.97 | $5.46 | 214847 |
| 2024-05-21 | 55.85 | $5.48 | 193000 |
| 2024-05-20 | 54.34 | $5.46 | 220500 |
| 2024-05-17 | 56.16 | $5.48 | 148700 |
| 2024-05-16 | 54.72 | $5.46 | 179005 |
| 2024-05-15 | 53.26 | $5.44 | 137900 |
| 2024-05-14 | 50.22 | $5.40 | 152232 |
| 2024-05-13 | 51.01 | $5.41 | 257600 |
| 2024-05-10 | 53.40 | $5.44 | 435122 |
| 2024-05-09 | 54.20 | $5.45 | 896049 |
| 2024-05-08 | 51.42 | $5.41 | 1.1M |
| 2024-05-07 | 54.57 | $5.45 | 247024 |
| 2024-05-06 | 52.50 | $5.42 | 169200 |
| 2024-05-03 | 47.15 | $5.35 | 376034 |
| 2024-05-02 | 49.41 | $5.38 | 251642 |
| 2024-05-01 | 52.62 | $5.42 | 486901 |
| 2024-04-30 | 48.66 | $5.37 | 865300 |
| 2024-04-29 | 50.26 | $5.39 | 1.5M |
| 2024-04-26 | 50.26 | $5.39 | 548100 |
| 2024-04-25 | 49.51 | $5.38 | 471200 |
| 2024-04-24 | 49.51 | $5.38 | 407000 |
| 2024-04-23 | 49.51 | $5.38 | 228616 |
| 2024-04-22 | 46.05 | $5.33 | 254700 |
| 2024-04-19 | 45.33 | $5.32 | 317614 |
| 2024-04-18 | 43.19 | $5.29 | 257103 |
| 2024-04-17 | 43.73 | $5.30 | 324033 |
| 2024-04-16 | 40.17 | $5.25 | 302609 |
| 2024-04-15 | 44.45 | $5.33 | 278935 |
| 2024-04-12 | 46.21 | $5.36 | 189071 |
| 2024-04-11 | 49.95 | $5.42 | 242600 |
| 2024-04-10 | 50.60 | $5.43 | 312319 |
| 2024-04-09 | 55.40 | $5.50 | 330001 |
| 2024-04-08 | 54.22 | $5.48 | 260724 |
| 2024-04-05 | 57.85 | $5.53 | 224900 |
| 2024-04-04 | 56.18 | $5.50 | 200331 |
| 2024-04-03 | 57.62 | $5.52 | 391107 |
| 2024-04-02 | 55.44 | $5.48 | 311711 |
| 2024-04-01 | 58.29 | $5.52 | 421746 |
| 2024-03-28 | 62.08 | $5.57 | 273613 |
| 2024-03-27 | 58.49 | $5.50 | 304800 |
| 2024-03-26 | 56.25 | $5.46 | 415806 |
| 2024-03-25 | 56.25 | $5.46 | 356719 |
| 2024-03-22 | 58.39 | $5.49 | 180741 |
| 2024-03-21 | 59.83 | $5.51 | 142509 |
| 2024-03-20 | 59.35 | $5.50 | 203812 |
| 2024-03-19 | 53.60 | $5.39 | 185200 |
| 2024-03-18 | 54.26 | $5.40 | 390445 |
| 2024-03-15 | 56.24 | $5.43 | 296113 |
| 2024-03-14 | 52.39 | $5.36 | 330500 |
| 2024-03-13 | 62.03 | $5.49 | 261554 |
| 2024-03-12 | 63.75 | $5.51 | 149800 |
| 2024-03-11 | 62.77 | $5.49 | 465821 |
| 2024-03-08 | 52.40 | $5.32 | 479028 |
| 2024-03-07 | 55.88 | $5.36 | 190819 |
| 2024-03-06 | 54.44 | $5.34 | 127238 |
| 2024-03-05 | 49.78 | $5.28 | 289438 |
| 2024-03-04 | 52.33 | $5.31 | 182202 |
| 2024-03-01 | 50.73 | $5.29 | 199512 |
| 2024-02-29 | 50.73 | $5.29 | 272044 |
| 2024-02-28 | 45.83 | $5.23 | 181600 |
| 2024-02-27 | 45.83 | $5.23 | 189400 |
| 2024-02-26 | 44.16 | $5.21 | 131600 |
| 2024-02-23 | 47.65 | $5.26 | 257102 |
| 2024-02-22 | 46.85 | $5.25 | 159335 |
| 2024-02-21 | 46.07 | $5.24 | 198524 |
| 2024-02-20 | 46.07 | $5.24 | 92703 |
| 2024-02-16 | 43.83 | $5.21 | 152900 |
| 2024-02-15 | 43.83 | $5.21 | 175238 |
| 2024-02-14 | 39.29 | $5.15 | 147739 |
| 2024-02-13 | 39.29 | $5.15 | 173600 |
| 2024-02-12 | 44.73 | $5.25 | 203662 |
| 2024-02-09 | 43.24 | $5.23 | 129700 |
| 2024-02-08 | 46.20 | $5.28 | 200300 |
| 2024-02-07 | 47.44 | $5.30 | 176500 |
| 2024-02-06 | 43.87 | $5.25 | 161000 |
| 2024-02-05 | 42.38 | $5.23 | 228210 |
| 2024-02-02 | 47.13 | $5.31 | 266141 |
| 2024-02-01 | 51.21 | $5.37 | 168300 |
| 2024-01-31 | 47.62 | $5.32 | 431202 |
| 2024-01-30 | 48.29 | $5.33 | 250700 |
| 2024-01-29 | 46.11 | $5.30 | 344900 |
| 2024-01-26 | 38.75 | $5.21 | 207400 |
| 2024-01-25 | 37.86 | $5.20 | 326711 |
| 2024-01-24 | 38.39 | $5.21 | 263800 |
| 2024-01-23 | 40.00 | $5.24 | 197336 |
| 2024-01-22 | 42.84 | $5.29 | 140535 |
| 2024-01-19 | 42.05 | $5.28 | 163000 |
| 2024-01-18 | 43.76 | $5.31 | 101951 |
| 2024-01-17 | 45.51 | $5.34 | 128900 |
| 2024-01-16 | 47.94 | $5.38 | 225600 |
| 2024-01-12 | 55.72 | $5.49 | 166092 |
| 2024-01-11 | 58.17 | $5.52 | 123800 |
| 2024-01-10 | 67.56 | $5.62 | 125607 |
| 2024-01-09 | 65.44 | $5.58 | 128800 |
| 2024-01-08 | 67.54 | $5.60 | 176100 |
| 2024-01-05 | 64.87 | $5.55 | 136000 |
| 2024-01-04 | 64.31 | $5.54 | 126200 |
| 2024-01-03 | 62.61 | $5.51 | 195500 |
| 2024-01-02 | 62.61 | $5.51 | 160837 |
| 2023-12-29 | 62.61 | $5.51 | 307442 |
| 2023-12-28 | 62.61 | $5.51 | 437822 |
| 2023-12-27 | 63.43 | $5.52 | 422346 |
| 2023-12-26 | 62.97 | $5.51 | 226642 |
| 2023-12-22 | 60.62 | $5.46 | 213415 |
| 2023-12-21 | 59.15 | $5.43 | 311558 |
| 2023-12-20 | 57.64 | $5.40 | 428600 |
| 2023-12-19 | 61.99 | $5.46 | 373911 |
| 2023-12-18 | 62.74 | $5.47 | 580717 |
| 2023-12-15 | 67.38 | $5.53 | 504900 |
| 2023-12-14 | 69.00 | $5.55 | 475515 |
| 2023-12-13 | 67.52 | $5.51 | 178142 |
| 2023-12-12 | 61.38 | $5.37 | 158400 |
| 2023-12-11 | 64.70 | $5.41 | 174000 |
| 2023-12-08 | 66.41 | $5.43 | 219120 |
| 2023-12-07 | 69.00 | $5.46 | 176100 |
| 2023-12-06 | 68.61 | $5.45 | 239900 |
| 2023-12-05 | 66.63 | $5.40 | 224200 |
| 2023-12-04 | 68.27 | $5.42 | 138438 |
| 2023-12-01 | 69.90 | $5.44 | 263556 |
| 2023-11-30 | 67.70 | $5.38 | 111001 |
| 2023-11-29 | 66.53 | $5.35 | 150783 |
| 2023-11-28 | 65.75 | $5.33 | 198400 |
| 2023-11-27 | 64.57 | $5.30 | 210501 |
| 2023-11-24 | 64.18 | $5.29 | 109717 |
| 2023-11-22 | 62.20 | $5.24 | 139045 |
| 2023-11-21 | 60.97 | $5.21 | 131800 |
| 2023-11-20 | 60.57 | $5.20 | 180719 |
| 2023-11-17 | 59.36 | $5.17 | 115102 |
| 2023-11-16 | 57.29 | $5.12 | 557600 |
| 2023-11-15 | 56.88 | $5.11 | 236716 |
| 2023-11-14 | 53.88 | $5.04 | 289500 |
| 2023-11-13 | 47.45 | $4.91 | 573200 |
| 2023-11-10 | 50.00 | $4.96 | 168935 |
| 2023-11-09 | 52.13 | $5.00 | 250253 |
| 2023-11-08 | 53.76 | $5.03 | 181300 |
| 2023-11-07 | 55.40 | $5.06 | 180300 |
| 2023-11-06 | 57.64 | $5.10 | 227300 |
| 2023-11-03 | 56.81 | $5.08 | 328545 |
| 2023-11-02 | 51.90 | $4.97 | 1.2M |
| 2023-11-01 | 43.59 | $4.82 | 459000 |
| 2023-10-31 | 39.63 | $4.76 | 732341 |
| 2023-10-30 | 38.26 | $4.74 | 430700 |
| 2023-10-27 | 31.60 | $4.65 | 356900 |
| 2023-10-26 | 32.34 | $4.67 | 552213 |
| 2023-10-25 | 32.34 | $4.67 | 882943 |
| 2023-10-24 | 35.72 | $4.76 | 426206 |
| 2023-10-23 | 31.97 | $4.71 | 307313 |
| 2023-10-20 | 32.33 | $4.72 | 365240 |
| 2023-10-19 | 34.53 | $4.78 | 225000 |
| 2023-10-18 | 36.09 | $4.82 | 449242 |
| 2023-10-17 | 37.29 | $4.85 | 295400 |
| 2023-10-16 | 38.50 | $4.88 | 367232 |
| 2023-10-13 | 32.21 | $4.79 | 311139 |
| 2023-10-12 | 30.71 | $4.77 | 437247 |
| 2023-10-11 | 31.71 | $4.80 | 551000 |
| 2023-10-10 | 28.00 | $4.75 | 930200 |
| 2023-10-09 | 24.90 | $4.71 | 483000 |
| 2023-10-06 | 23.33 | $4.69 | 351000 |
| 2023-10-05 | 13.95 | $4.58 | 295300 |
| 2023-10-04 | 14.41 | $4.61 | 233236 |
| 2023-10-03 | 14.87 | $4.64 | 506800 |
| 2023-10-02 | 15.83 | $4.70 | 1.1M |
| 2023-09-29 | 17.65 | $4.80 | 395900 |
| 2023-09-28 | 16.74 | $4.79 | 454246 |
| 2023-09-27 | 18.07 | $4.86 | 587220 |
| 2023-09-26 | 20.00 | $4.95 | 347800 |
| 2023-09-25 | 22.25 | $5.04 | 157022 |
| 2023-09-22 | 23.37 | $5.08 | 366000 |
| 2023-09-21 | 23.37 | $5.08 | 311542 |
| 2023-09-20 | 26.35 | $5.18 | 468900 |
| 2023-09-19 | 26.35 | $5.18 | 579500 |
| 2023-09-18 | 25.49 | $5.17 | 177848 |
| 2023-09-15 | 25.49 | $5.17 | 153135 |
| 2023-09-14 | 24.70 | $5.16 | 226443 |
| 2023-09-13 | 20.70 | $5.11 | 776600 |
| 2023-09-12 | 19.07 | $5.09 | 810423 |
| 2023-09-11 | 21.37 | $5.20 | 302500 |
| 2023-09-08 | 18.83 | $5.17 | 505612 |
| 2023-09-07 | 20.74 | $5.26 | 239811 |
| 2023-09-06 | 19.88 | $5.25 | 377336 |
| 2023-09-05 | 21.42 | $5.32 | 650300 |
| 2023-09-01 | 20.59 | $5.31 | 2.1M |
| 2023-08-31 | 29.93 | $5.62 | 283129 |
| 2023-08-30 | 31.70 | $5.66 | 258200 |
| 2023-08-29 | 31.70 | $5.66 | 262306 |
| 2023-08-28 | 28.86 | $5.63 | 283019 |
| 2023-08-25 | 30.89 | $5.68 | 193839 |
| 2023-08-24 | 29.95 | $5.67 | 432400 |
| 2023-08-23 | 30.75 | $5.69 | 178400 |
| 2023-08-22 | 27.08 | $5.65 | 221938 |
| 2023-08-21 | 28.14 | $5.68 | 200627 |
| 2023-08-18 | 26.32 | $5.66 | 311319 |
| 2023-08-17 | 27.65 | $5.70 | 186431 |
| 2023-08-16 | 27.99 | $5.71 | 280525 |
| 2023-08-15 | 31.25 | $5.80 | 375526 |
| 2023-08-14 | 36.66 | $5.92 | 285841 |
| 2023-08-11 | 40.55 | $5.99 | 182830 |
| 2023-08-10 | 37.87 | $5.96 | 436800 |
| 2023-08-09 | 44.19 | $6.06 | 460031 |
| 2023-08-08 | 44.19 | $6.06 | 376500 |
| 2023-08-07 | 45.56 | $6.08 | 753432 |
| 2023-08-04 | 46.24 | $6.09 | 467841 |
| 2023-08-03 | 46.24 | $6.09 | 389324 |
| 2023-08-02 | 48.88 | $6.13 | 238945 |
| 2023-08-01 | 53.22 | $6.19 | 248591 |
| 2023-07-31 | 56.38 | $6.23 | 304600 |
| 2023-07-28 | 53.77 | $6.19 | 156242 |
| 2023-07-27 | 50.98 | $6.15 | 255525 |
| 2023-07-26 | 60.52 | $6.26 | 378141 |
| 2023-07-25 | 54.66 | $6.18 | 228949 |
| 2023-07-24 | 54.66 | $6.18 | 149047 |
| 2023-07-21 | 50.51 | $6.13 | 151640 |
| 2023-07-20 | 48.73 | $6.11 | 129919 |
| 2023-07-19 | 47.84 | $6.10 | 255200 |
| 2023-07-18 | 46.97 | $6.09 | 254960 |
| 2023-07-17 | 46.97 | $6.09 | 203648 |
| 2023-07-14 | 47.69 | $6.10 | 142533 |
| 2023-07-13 | 49.13 | $6.12 | 209200 |
| 2023-07-12 | 44.35 | $6.06 | 347147 |
| 2023-07-11 | 47.91 | $6.11 | 306600 |
| 2023-07-10 | 46.27 | $6.09 | 226802 |
| 2023-07-07 | 47.70 | $6.11 | 210400 |
| 2023-07-06 | 46.92 | $6.10 | 200300 |
| 2023-07-05 | 50.48 | $6.15 | 231100 |
| 2023-07-03 | 45.79 | $6.09 | 107600 |
| 2023-06-30 | 44.96 | $6.08 | 175528 |
| 2023-06-29 | 42.46 | $6.05 | 253266 |
| 2023-06-28 | 43.08 | $6.06 | 133500 |
| 2023-06-27 | 43.69 | $6.07 | 185700 |
| 2023-06-26 | 44.28 | $6.08 | 372210 |
| 2023-06-23 | 42.04 | $6.05 | 231903 |
| 2023-06-22 | 44.29 | $6.09 | 181020 |
| 2023-06-21 | 44.86 | $6.10 | 133800 |
| 2023-06-20 | 44.86 | $6.10 | 187021 |
| 2023-06-16 | 47.05 | $6.14 | 172100 |
| 2023-06-15 | 47.05 | $6.14 | 137200 |
| 2023-06-14 | 43.97 | $6.09 | 280811 |
| 2023-06-13 | 43.97 | $6.09 | 313400 |
| 2023-06-12 | 43.97 | $6.09 | 321534 |
| 2023-06-09 | 46.28 | $6.14 | 161333 |
| 2023-06-08 | 49.75 | $6.21 | 371745 |
| 2023-06-07 | 47.62 | $6.17 | 412300 |
| 2023-06-06 | 48.60 | $6.19 | 285832 |
| 2023-06-05 | 47.57 | $6.17 | 415659 |
| 2023-06-02 | 53.68 | $6.29 | 443100 |
| 2023-06-01 | 44.69 | $6.13 | 276219 |
| 2023-05-31 | 39.07 | $6.05 | 249106 |
| 2023-05-30 | 36.78 | $6.02 | 198500 |
| 2023-05-26 | 37.22 | $6.03 | 161712 |
| 2023-05-25 | 34.99 | $6.00 | 349825 |
| 2023-05-24 | 38.93 | $6.09 | 398700 |
| 2023-05-23 | 37.44 | $6.07 | 269423 |
| 2023-05-22 | 35.96 | $6.05 | 217415 |
| 2023-05-19 | 35.96 | $6.05 | 98440 |
| 2023-05-18 | 35.96 | $6.05 | 181808 |
| 2023-05-17 | 35.31 | $6.04 | 247600 |
| 2023-05-16 | 34.67 | $6.03 | 252748 |
| 2023-05-15 | 37.85 | $6.12 | 169200 |
| 2023-05-12 | 38.22 | $6.13 | 211100 |
| 2023-05-11 | 40.49 | $6.19 | 177716 |
| 2023-05-10 | 42.47 | $6.24 | 212700 |
| 2023-05-09 | 45.90 | $6.32 | 292400 |
| 2023-05-08 | 49.20 | $6.39 | 181900 |
| 2023-05-05 | 50.18 | $6.41 | 158500 |
| 2023-05-04 | 45.55 | $6.32 | 212300 |
| 2023-05-03 | 43.32 | $6.28 | 366600 |
| 2023-05-02 | 47.47 | $6.37 | 255630 |
| 2023-05-01 | 53.40 | $6.48 | 179537 |
| 2023-04-28 | 53.40 | $6.48 | 385800 |
| 2023-04-27 | 53.40 | $6.48 | 309221 |
| 2023-04-26 | 47.81 | $6.37 | 178606 |
| 2023-04-25 | 49.87 | $6.41 | 217307 |
| 2023-04-24 | 51.46 | $6.44 | 96438 |
| 2023-04-21 | 48.89 | $6.39 | 93100 |
| 2023-04-20 | 47.84 | $6.37 | 142934 |
| 2023-04-19 | 50.29 | $6.42 | 95920 |
| 2023-04-18 | 49.80 | $6.41 | 117306 |
| 2023-04-17 | 49.80 | $6.41 | 135700 |
| 2023-04-14 | 49.35 | $6.40 | 170643 |
| 2023-04-13 | 52.96 | $6.48 | 148025 |
| 2023-04-12 | 52.96 | $6.48 | 179844 |
| 2023-04-11 | 56.21 | $6.55 | 255144 |
| 2023-04-10 | 55.47 | $6.53 | 198424 |
| 2023-04-06 | 52.41 | $6.45 | 120400 |
| 2023-04-05 | 50.80 | $6.41 | 246528 |
| 2023-04-04 | 50.00 | $6.39 | 286500 |
| 2023-04-03 | 48.81 | $6.36 | 355400 |
| 2023-03-31 | 53.66 | $6.48 | 333176 |
| 2023-03-30 | 46.02 | $6.30 | 86628 |
| 2023-03-29 | 41.98 | $6.22 | 251800 |
| 2023-03-28 | 38.71 | $6.16 | 162500 |
| 2023-03-27 | 39.42 | $6.18 | 211900 |
| 2023-03-24 | 37.81 | $6.15 | 186700 |
| 2023-03-23 | 34.50 | $6.09 | 222942 |
| 2023-03-22 | 33.95 | $6.08 | 135519 |
| 2023-03-21 | 36.60 | $6.17 | 192700 |
| 2023-03-20 | 32.71 | $6.10 | 234018 |
| 2023-03-17 | 33.27 | $6.12 | 146339 |
| 2023-03-16 | 36.18 | $6.22 | 213407 |
| 2023-03-15 | 31.02 | $6.13 | 320700 |
| 2023-03-14 | 32.99 | $6.20 | 150800 |
| 2023-03-13 | 28.03 | $6.12 | 281100 |
| 2023-03-10 | 29.59 | $6.18 | 413400 |
| 2023-03-09 | 36.71 | $6.40 | 488139 |
| 2023-03-08 | 38.31 | $6.44 | 197406 |
| 2023-03-07 | 38.71 | $6.45 | 274530 |
| 2023-03-06 | 42.49 | $6.54 | 312500 |
| 2023-03-03 | 38.69 | $6.48 | 407800 |
| 2023-03-02 | 34.59 | $6.42 | 260104 |
| 2023-03-01 | 34.59 | $6.42 | 179400 |
| 2023-02-28 | 37.21 | $6.49 | 155000 |
| 2023-02-27 | 38.40 | $6.52 | 277200 |
| 2023-02-24 | 39.59 | $6.55 | 174229 |
| 2023-02-23 | 39.59 | $6.55 | 148600 |
| 2023-02-22 | 37.24 | $6.51 | 293038 |
| 2023-02-21 | 39.82 | $6.58 | 189100 |
| 2023-02-17 | 48.48 | $6.77 | 112408 |
| 2023-02-16 | 46.74 | $6.74 | 82900 |
| 2023-02-15 | 47.76 | $6.76 | 101632 |
| 2023-02-14 | 48.78 | $6.78 | 93100 |
| 2023-02-13 | 48.78 | $6.78 | 168900 |
| 2023-02-10 | 47.26 | $6.75 | 221109 |
| 2023-02-09 | 50.07 | $6.81 | 349200 |
| 2023-02-08 | 52.54 | $6.86 | 463937 |
| 2023-02-07 | 56.80 | $6.94 | 224633 |
| 2023-02-06 | 55.52 | $6.91 | 208344 |
| 2023-02-03 | 57.69 | $6.95 | 287434 |
| 2023-02-02 | 59.92 | $6.99 | 217213 |
| 2023-02-01 | 57.58 | $6.93 | 287100 |
| 2023-01-31 | 56.38 | $6.90 | 168920 |
| 2023-01-30 | 52.06 | $6.80 | 107400 |
| 2023-01-27 | 54.63 | $6.85 | 253611 |
| 2023-01-26 | 54.63 | $6.85 | 126126 |
| 2023-01-25 | 53.80 | $6.83 | 171519 |
| 2023-01-24 | 54.75 | $6.85 | 135229 |
| 2023-01-23 | 54.75 | $6.85 | 128600 |
| 2023-01-20 | 54.39 | $6.84 | 107600 |
| 2023-01-19 | 51.05 | $6.75 | 149411 |
| 2023-01-18 | 55.32 | $6.85 | 261900 |
| 2023-01-17 | 56.22 | $6.87 | 162034 |
| 2023-01-13 | 58.93 | $6.93 | 111400 |
| 2023-01-12 | 59.85 | $6.95 | 189139 |
| 2023-01-11 | 59.24 | $6.93 | 269064 |
| 2023-01-10 | 55.44 | $6.81 | 181149 |
| 2023-01-09 | 53.73 | $6.76 | 181834 |
| 2023-01-06 | 51.61 | $6.70 | 167405 |
| 2023-01-05 | 45.72 | $6.55 | 158200 |
| 2023-01-04 | 51.70 | $6.70 | 243246 |
| 2023-01-03 | 49.61 | $6.65 | 222600 |
| 2022-12-30 | 45.10 | $6.55 | 257600 |
| 2022-12-29 | 45.49 | $6.56 | 267300 |
| 2022-12-28 | 43.65 | $6.52 | 225100 |
| 2022-12-27 | 45.47 | $6.57 | 282600 |
| 2022-12-23 | 45.83 | $6.58 | 92300 |
| 2022-12-22 | 44.57 | $6.55 | 117500 |
| 2022-12-21 | 47.37 | $6.63 | 141939 |
| 2022-12-20 | 46.16 | $6.60 | 240118 |
| 2022-12-19 | 44.97 | $6.57 | 229218 |
| 2022-12-16 | 47.30 | $6.64 | 188100 |
| 2022-12-15 | 49.02 | $6.69 | 247200 |
| 2022-12-14 | 53.05 | $6.80 | 197200 |
| 2022-12-13 | 55.00 | $6.85 | 233300 |
| 2022-12-12 | 52.33 | $6.77 | 202700 |
| 2022-12-09 | 49.49 | $6.69 | 177300 |
| 2022-12-08 | 57.67 | $6.89 | 193100 |
| 2022-12-07 | 56.64 | $6.86 | 118600 |
| 2022-12-06 | 56.31 | $6.85 | 221534 |
| 2022-12-05 | 56.31 | $6.85 | 191700 |
| 2022-12-02 | 61.43 | $6.97 | 101512 |
| 2022-12-01 | 61.88 | $6.98 | 159900 |
| 2022-11-30 | 61.07 | $6.95 | 185600 |
| 2022-11-29 | 56.74 | $6.80 | 125648 |
| 2022-11-28 | 56.43 | $6.79 | 109631 |
| 2022-11-25 | 58.40 | $6.84 | 94300 |
| 2022-11-23 | 58.12 | $6.83 | 138518 |
| 2022-11-22 | 55.88 | $6.75 | 236106 |
| 2022-11-21 | 52.57 | $6.64 | 228111 |
| 2022-11-18 | 52.26 | $6.63 | 102013 |
| 2022-11-17 | 49.77 | $6.55 | 132933 |
| 2022-11-16 | 51.03 | $6.59 | 95200 |
| 2022-11-15 | 50.74 | $6.58 | 156718 |
| 2022-11-14 | 48.97 | $6.52 | 130743 |
| 2022-11-11 | 51.61 | $6.61 | 163931 |
| 2022-11-10 | 49.30 | $6.53 | 407662 |
| 2022-11-09 | 45.27 | $6.40 | 187707 |
| 2022-11-08 | 47.19 | $6.47 | 164800 |
| 2022-11-07 | 44.98 | $6.40 | 225617 |
| 2022-11-04 | 45.49 | $6.42 | 91024 |
| 2022-11-03 | 43.65 | $6.36 | 130115 |
| 2022-11-02 | 44.12 | $6.38 | 138526 |
| 2022-11-01 | 46.52 | $6.48 | 168435 |
| 2022-10-31 | 45.39 | $6.44 | 137400 |
| 2022-10-28 | 45.62 | $6.45 | 138226 |
| 2022-10-27 | 42.01 | $6.32 | 93000 |
| 2022-10-26 | 41.44 | $6.30 | 383603 |
| 2022-10-25 | 39.77 | $6.24 | 161764 |
| 2022-10-24 | 37.79 | $6.17 | 199800 |
| 2022-10-21 | 36.08 | $6.11 | 121919 |
| 2022-10-20 | 33.47 | $6.02 | 251929 |
| 2022-10-19 | 35.14 | $6.13 | 111868 |
| 2022-10-18 | 35.91 | $6.18 | 312200 |
| 2022-10-17 | 32.83 | $6.07 | 141100 |
| 2022-10-14 | 28.69 | $5.93 | 212514 |
| 2022-10-13 | 29.55 | $6.00 | 380627 |
| 2022-10-12 | 28.68 | $5.97 | 334223 |
| 2022-10-11 | 31.53 | $6.20 | 270308 |
| 2022-10-10 | 32.33 | $6.26 | 388932 |
| 2022-10-07 | 29.80 | $6.17 | 275200 |
| 2022-10-06 | 32.49 | $6.38 | 210545 |
| 2022-10-05 | 33.88 | $6.48 | 226732 |
| 2022-10-04 | 36.23 | $6.64 | 265647 |
| 2022-10-03 | 30.20 | $6.43 | 216018 |
| 2022-09-30 | 23.67 | $6.23 | 292727 |
| 2022-09-29 | 24.21 | $6.28 | 224304 |
| 2022-09-28 | 27.27 | $6.54 | 289029 |
| 2022-09-27 | 19.45 | $6.33 | 375938 |
| 2022-09-26 | 20.34 | $6.42 | 348600 |
| 2022-09-23 | 22.64 | $6.63 | 790150 |
| 2022-09-22 | 25.21 | $6.83 | 1.4M |
| 2022-09-21 | 27.92 | $7.01 | 236044 |
| 2022-09-20 | 28.08 | $7.02 | 332420 |
| 2022-09-19 | 30.22 | $7.15 | 383200 |
| 2022-09-16 | 30.38 | $7.16 | 325000 |
| 2022-09-15 | 33.59 | $7.34 | 410300 |
| 2022-09-14 | 35.15 | $7.42 | 496724 |
| 2022-09-13 | 31.76 | $7.33 | 510121 |
| 2022-09-12 | 32.66 | $7.38 | 344100 |
| 2022-09-09 | 37.76 | $7.63 | 167423 |
| 2022-09-08 | 38.68 | $7.67 | 142642 |
| 2022-09-07 | 38.32 | $7.66 | 83846 |
| 2022-09-06 | 34.34 | $7.55 | 149500 |
| 2022-09-02 | 35.94 | $7.63 | 71500 |
| 2022-09-01 | 35.22 | $7.61 | 114500 |
| 2022-08-31 | 35.41 | $7.62 | 108900 |
| 2022-08-30 | 37.72 | $7.74 | 147400 |
| 2022-08-29 | 39.55 | $7.83 | 128400 |
| 2022-08-26 | 41.03 | $7.90 | 107000 |
| 2022-08-25 | 41.24 | $7.91 | 98000 |
| 2022-08-24 | 40.95 | $7.90 | 82124 |
| 2022-08-23 | 41.53 | $7.93 | 127231 |
| 2022-08-22 | 41.71 | $7.94 | 187903 |
| 2022-08-19 | 45.79 | $8.15 | 169519 |
| 2022-08-18 | 43.80 | $8.07 | 132745 |
| 2022-08-17 | 43.80 | $8.07 | 104147 |
| 2022-08-16 | 44.54 | $8.11 | 153420 |
| 2022-08-15 | 43.18 | $8.05 | 194210 |
| 2022-08-12 | 40.39 | $7.93 | 322612 |
| 2022-08-11 | 42.19 | $8.04 | 126500 |
| 2022-08-10 | 43.02 | $8.09 | 209940 |
| 2022-08-09 | 43.18 | $8.10 | 373800 |
| 2022-08-08 | 43.96 | $8.15 | 691219 |
| 2022-08-05 | 62.11 | $9.00 | 223900 |
| 2022-08-04 | 66.72 | $9.15 | 413165 |
| 2022-08-03 | 62.68 | $8.92 | 140510 |
| 2022-08-02 | 58.52 | $8.72 | 519500 |
| 2022-08-01 | 58.52 | $8.72 | 210900 |
| 2022-07-29 | 58.31 | $8.71 | 787844 |
| 2022-07-28 | 52.88 | $8.47 | 65900 |
| 2022-07-27 | 50.85 | $8.39 | 63039 |
| 2022-07-26 | 49.03 | $8.32 | 57623 |
| 2022-07-25 | 50.82 | $8.39 | 98400 |
| 2022-07-22 | 50.08 | $8.36 | 62800 |
| 2022-07-21 | 48.09 | $8.28 | 41300 |
| 2022-07-20 | 46.83 | $8.23 | 36700 |
| 2022-07-19 | 47.05 | $8.24 | 37228 |
| 2022-07-18 | 44.62 | $8.14 | 118900 |
| 2022-07-15 | 41.29 | $8.01 | 41448 |
| 2022-07-14 | 37.45 | $7.87 | 81211 |
| 2022-07-13 | 39.56 | $7.99 | 92626 |
| 2022-07-12 | 40.10 | $8.02 | 66001 |
| 2022-07-11 | 42.08 | $8.13 | 85931 |
| 2022-07-08 | 43.38 | $8.20 | 90600 |
| 2022-07-07 | 45.88 | $8.33 | 149308 |
| 2022-07-06 | 47.07 | $8.39 | 121307 |
| 2022-07-05 | 42.60 | $8.20 | 116141 |
| 2022-07-01 | 39.26 | $8.07 | 115000 |
| 2022-06-30 | 39.94 | $8.11 | 42200 |
| 2022-06-29 | 38.68 | $8.06 | 36333 |
| 2022-06-28 | 38.68 | $8.06 | 47849 |
| 2022-06-27 | 39.57 | $8.12 | 52236 |
| 2022-06-24 | 38.67 | $8.08 | 53708 |
| 2022-06-23 | 36.88 | $8.00 | 74700 |
| 2022-06-22 | 34.14 | $7.88 | 54630 |
| 2022-06-21 | 33.91 | $7.87 | 120608 |
| 2022-06-17 | 28.01 | $7.62 | 144444 |
| 2022-06-16 | 28.49 | $7.67 | 127716 |
| 2022-06-15 | 31.60 | $7.97 | 89014 |
| 2022-06-14 | 29.15 | $7.87 | 252713 |
| 2022-06-13 | 32.96 | $8.21 | 235130 |
| 2022-06-10 | 39.97 | $8.69 | 98800 |
| 2022-06-09 | 45.52 | $8.98 | 134038 |
| 2022-06-08 | 49.83 | $9.17 | 126537 |
| 2022-06-07 | 54.48 | $9.35 | 85603 |
| 2022-06-06 | 52.61 | $9.27 | 62200 |
| 2022-06-03 | 50.70 | $9.19 | 40844 |
| 2022-06-02 | 53.53 | $9.30 | 42733 |
| 2022-06-01 | 52.14 | $9.24 | 79600 |
| 2022-05-31 | 53.40 | $9.29 | 49534 |
| 2022-05-27 | 51.85 | $9.22 | 35600 |
| 2022-05-26 | 50.74 | $9.17 | 143949 |
| 2022-05-25 | 46.02 | $8.97 | 56800 |
| 2022-05-24 | 46.66 | $9.00 | 44500 |
| 2022-05-23 | 45.21 | $8.94 | 42737 |
| 2022-05-20 | 41.98 | $8.81 | 134046 |
| 2022-05-19 | 44.07 | $8.92 | 104608 |
| 2022-05-18 | 41.56 | $8.82 | 61249 |
| 2022-05-17 | 41.92 | $8.84 | 43700 |
| 2022-05-16 | 38.13 | $8.69 | 72400 |
| 2022-05-13 | 39.43 | $8.77 | 60400 |
| 2022-05-12 | 31.65 | $8.49 | 67700 |
| 2022-05-11 | 34.51 | $8.68 | 139420 |
| 2022-05-10 | 42.82 | $9.11 | 87234 |
| 2022-05-09 | 41.89 | $9.08 | 100100 |
| 2022-05-06 | 44.16 | $9.18 | 81740 |
| 2022-05-05 | 45.32 | $9.23 | 127309 |
| 2022-05-04 | 44.49 | $9.20 | 63540 |
| 2022-05-03 | 38.87 | $9.01 | 64908 |
| 2022-05-02 | 34.92 | $8.89 | 188600 |
| 2022-04-29 | 37.41 | $9.02 | 68820 |
| 2022-04-28 | 41.28 | $9.20 | 81720 |
| 2022-04-27 | 38.24 | $9.11 | 102600 |
| 2022-04-26 | 40.22 | $9.20 | 103821 |
| 2022-04-25 | 43.28 | $9.33 | 142229 |
| 2022-04-22 | 47.51 | $9.49 | 80400 |
| 2022-04-21 | 52.05 | $9.64 | 147300 |
| 2022-04-20 | 58.40 | $9.82 | 176200 |
| 2022-04-19 | 52.95 | $9.64 | 111721 |
| 2022-04-18 | 51.61 | $9.60 | 198813 |
| 2022-04-14 | 58.31 | $9.77 | 63600 |
| 2022-04-13 | 60.97 | $9.83 | 103400 |
| 2022-04-12 | 58.58 | $9.75 | 73541 |
| 2022-04-11 | 57.02 | $9.70 | 109700 |
| 2022-04-08 | 56.39 | $9.68 | 61800 |
| 2022-04-07 | 63.40 | $9.84 | 101000 |
| 2022-04-06 | 60.48 | $9.74 | 125300 |
| 2022-04-05 | 62.86 | $9.79 | 103400 |
| 2022-04-04 | 66.86 | $9.87 | 78121 |
| 2022-04-01 | 66.09 | $9.84 | 67100 |
| 2022-03-31 | 63.98 | $9.76 | 97200 |
| 2022-03-30 | 62.88 | $9.72 | 141100 |
| 2022-03-29 | 61.77 | $9.68 | 101000 |
| 2022-03-28 | 58.85 | $9.58 | 99914 |
| 2022-03-25 | 58.24 | $9.56 | 73133 |
| 2022-03-24 | 57.35 | $9.53 | 73629 |
| 2022-03-23 | 58.14 | $9.55 | 59633 |
| 2022-03-22 | 56.43 | $9.49 | 104900 |
| 2022-03-21 | 55.56 | $9.46 | 168135 |
| 2022-03-18 | 52.91 | $9.37 | 140845 |
| 2022-03-17 | 51.38 | $9.32 | 82100 |
| 2022-03-16 | 48.17 | $9.22 | 56000 |
| 2022-03-15 | 44.71 | $9.12 | 56700 |
| 2022-03-14 | 44.36 | $9.11 | 107714 |
| 2022-03-11 | 51.19 | $9.33 | 71600 |
| 2022-03-10 | 48.81 | $9.26 | 91503 |
| 2022-03-09 | 52.65 | $9.37 | 165601 |
| 2022-03-08 | 53.37 | $9.39 | 139233 |
| 2022-03-07 | 55.18 | $9.44 | 136383 |
| 2022-03-04 | 52.42 | $9.35 | 130000 |
| 2022-03-03 | 53.11 | $9.37 | 321200 |
| 2022-03-02 | 51.91 | $9.33 | 97727 |
| 2022-03-01 | 47.09 | $9.18 | 104300 |
| 2022-02-28 | 45.35 | $9.13 | 102021 |
| 2022-02-25 | 41.72 | $9.03 | 175900 |
| 2022-02-24 | 33.78 | $8.84 | 296200 |
| 2022-02-23 | 32.86 | $8.82 | 151937 |
| 2022-02-22 | 35.93 | $8.95 | 199700 |
| 2022-02-18 | 43.31 | $9.20 | 99521 |
| 2022-02-17 | 41.01 | $9.15 | 114031 |
| 2022-02-16 | 43.35 | $9.22 | 135200 |
| 2022-02-15 | 42.46 | $9.20 | 119923 |
| 2022-02-14 | 38.80 | $9.12 | 144830 |
| 2022-02-11 | 42.67 | $9.24 | 138800 |
| 2022-02-10 | 45.93 | $9.33 | 155403 |
| 2022-02-09 | 54.78 | $9.53 | 160200 |
| 2022-02-08 | 55.80 | $9.55 | 177445 |
| 2022-02-07 | 49.55 | $9.41 | 167300 |
| 2022-02-04 | 50.03 | $9.42 | 58600 |
| 2022-02-03 | 51.45 | $9.45 | 161200 |
| 2022-02-02 | 53.37 | $9.49 | 109622 |
| 2022-02-01 | 52.09 | $9.46 | 125341 |
| 2022-01-31 | 53.01 | $9.48 | 94400 |
| 2022-01-28 | 43.00 | $9.27 | 102391 |
| 2022-01-27 | 39.50 | $9.21 | 83534 |
| 2022-01-26 | 34.39 | $9.13 | 134941 |
| 2022-01-25 | 35.46 | $9.16 | 105200 |
| 2022-01-24 | 37.29 | $9.21 | 318700 |
| 2022-01-21 | 41.79 | $9.32 | 191701 |
| 2022-01-20 | 49.55 | $9.47 | 75038 |
| 2022-01-19 | 49.55 | $9.47 | 133423 |
| 2022-01-18 | 51.86 | $9.51 | 114600 |
| 2022-01-14 | 55.57 | $9.57 | 125109 |
| 2022-01-13 | 55.57 | $9.57 | 74318 |
| 2022-01-12 | 55.09 | $9.56 | 130300 |
| 2022-01-11 | 53.15 | $9.52 | 127702 |
| 2022-01-10 | 49.54 | $9.45 | 119000 |
| 2022-01-07 | 48.47 | $9.43 | 107461 |
| 2022-01-06 | 45.71 | $9.38 | 119600 |
| 2022-01-05 | 46.18 | $9.39 | 165400 |
| 2022-01-04 | 57.36 | $9.59 | 192300 |
| 2022-01-03 | 60.12 | $9.63 | 217762 |
| 2021-12-31 | 52.51 | $9.49 | 213004 |
| 2021-12-30 | 51.25 | $9.47 | 112532 |
| 2021-12-29 | 53.27 | $9.50 | 147707 |
| 2021-12-28 | 51.45 | $9.47 | 106594 |
| 2021-12-27 | 51.45 | $9.47 | 174712 |
| 2021-12-23 | 50.88 | $9.46 | 158300 |
| 2021-12-22 | 46.03 | $9.38 | 171800 |
| 2021-12-21 | 46.03 | $9.38 | 160439 |
| 2021-12-20 | 45.42 | $9.37 | 169127 |
| 2021-12-17 | 44.83 | $9.36 | 77000 |
| 2021-12-16 | 41.20 | $9.30 | 99000 |
| 2021-12-15 | 42.99 | $9.34 | 125600 |
| 2021-12-14 | 44.36 | $9.37 | 92700 |
| 2021-12-13 | 45.75 | $9.40 | 125140 |
| 2021-12-10 | 45.75 | $9.40 | 67800 |
| 2021-12-09 | 49.99 | $9.49 | 76708 |
| 2021-12-08 | 50.98 | $9.51 | 104900 |
| 2021-12-07 | 50.98 | $9.51 | 97647 |
| 2021-12-06 | 47.69 | $9.44 | 144109 |
| 2021-12-03 | 43.01 | $9.35 | 120440 |
| 2021-12-02 | 49.03 | $9.48 | 126800 |
| 2021-12-01 | 41.22 | $9.35 | 98672 |
| 2021-11-30 | 42.16 | $9.37 | 152836 |
| 2021-11-29 | 43.58 | $9.40 | 168928 |
| 2021-11-26 | 44.05 | $9.41 | 73920 |
| 2021-11-24 | 45.94 | $9.45 | 95600 |
| 2021-11-23 | 48.40 | $9.50 | 131913 |
| 2021-11-22 | 39.10 | $9.35 | 99100 |
| 2021-11-19 | 40.49 | $9.38 | 122501 |
| 2021-11-18 | 42.39 | $9.42 | 121342 |
| 2021-11-17 | 37.51 | $9.35 | 90822 |
| 2021-11-16 | 39.80 | $9.40 | 98400 |
| 2021-11-15 | 40.27 | $9.41 | 261700 |
| 2021-11-12 | 40.72 | $9.42 | 197400 |
| 2021-11-11 | 43.02 | $9.47 | 170300 |
| 2021-11-10 | 48.79 | $9.58 | 111833 |
| 2021-11-09 | 59.88 | $9.74 | 126400 |
| 2021-11-08 | 59.34 | $9.73 | 93934 |
| 2021-11-05 | 54.62 | $9.65 | 77003 |
| 2021-11-04 | 55.38 | $9.66 | 106500 |
| 2021-11-03 | 55.38 | $9.66 | 146629 |
| 2021-11-02 | 56.09 | $9.67 | 91407 |
| 2021-11-01 | 58.21 | $9.70 | 78800 |
| 2021-10-29 | 56.10 | $9.66 | 74141 |
| 2021-10-28 | 54.47 | $9.63 | 61132 |
| 2021-10-27 | 55.12 | $9.64 | 165425 |
| 2021-10-26 | 54.61 | $9.63 | 186939 |
| 2021-10-25 | 52.00 | $9.58 | 123805 |
| 2021-10-22 | 52.00 | $9.58 | 180942 |
| 2021-10-21 | 52.55 | $9.59 | 141313 |
| 2021-10-20 | 55.88 | $9.65 | 83900 |
| 2021-10-19 | 53.05 | $9.59 | 107300 |
| 2021-10-18 | 47.14 | $9.48 | 81400 |
| 2021-10-15 | 47.14 | $9.48 | 131900 |
| 2021-10-14 | 47.63 | $9.49 | 86500 |
| 2021-10-13 | 47.63 | $9.49 | 73848 |
| 2021-10-12 | 44.49 | $9.43 | 71300 |
| 2021-10-11 | 46.71 | $9.48 | 95226 |
| 2021-10-08 | 44.61 | $9.44 | 81258 |
| 2021-10-07 | 48.71 | $9.53 | 99031 |
| 2021-10-06 | 48.21 | $9.52 | 70936 |
| 2021-10-05 | 46.21 | $9.48 | 113549 |
| 2021-10-04 | 42.52 | $9.41 | 132527 |
| 2021-10-01 | 41.98 | $9.40 | 134600 |
| 2021-09-30 | 36.91 | $9.31 | 71000 |
| 2021-09-29 | 35.11 | $9.28 | 104000 |
| 2021-09-28 | 34.52 | $9.27 | 231000 |
| 2021-09-27 | 35.76 | $9.31 | 149268 |
| 2021-09-24 | 30.44 | $9.22 | 256300 |
| 2021-09-23 | 35.75 | $9.39 | 114600 |
| 2021-09-22 | 34.47 | $9.37 | 190700 |
| 2021-09-21 | 37.29 | $9.45 | 172537 |
| 2021-09-20 | 38.80 | $9.49 | 176628 |
| 2021-09-17 | 40.76 | $9.54 | 129427 |
| 2021-09-16 | 40.18 | $9.53 | 103312 |
| 2021-09-15 | 44.25 | $9.63 | 201700 |
| 2021-09-14 | 38.97 | $9.54 | 89629 |
| 2021-09-13 | 42.36 | $9.62 | 108715 |
| 2021-09-10 | 45.66 | $9.69 | 87200 |
| 2021-09-09 | 51.67 | $9.80 | 138174 |
| 2021-09-08 | 59.05 | $9.91 | 102425 |
| 2021-09-07 | 56.92 | $9.87 | 216119 |
| 2021-09-03 | 50.86 | $9.77 | 63348 |
| 2021-09-02 | 49.51 | $9.75 | 113824 |
| 2021-09-01 | 44.44 | $9.68 | 87402 |
| 2021-08-31 | 41.23 | $9.64 | 88300 |
| 2021-08-30 | 40.42 | $9.63 | 129200 |
| 2021-08-27 | 42.67 | $9.67 | 64717 |
| 2021-08-26 | 41.90 | $9.66 | 84100 |
| 2021-08-25 | 41.15 | $9.65 | 84010 |
| 2021-08-24 | 40.42 | $9.64 | 78811 |
| 2021-08-23 | 40.90 | $9.65 | 121538 |
| 2021-08-20 | 42.34 | $9.68 | 109110 |
| 2021-08-19 | 42.34 | $9.68 | 119700 |
| 2021-08-18 | 44.22 | $9.72 | 79100 |
| 2021-08-17 | 45.17 | $9.74 | 121423 |
| 2021-08-16 | 45.17 | $9.74 | 118200 |
| 2021-08-13 | 41.78 | $9.68 | 131900 |
| 2021-08-12 | 47.33 | $9.80 | 127128 |
| 2021-08-11 | 47.33 | $9.80 | 126135 |
| 2021-08-10 | 54.40 | $9.93 | 183100 |
| 2021-08-09 | 55.62 | $9.95 | 190637 |
| 2021-08-06 | 49.76 | $9.84 | 85200 |
| 2021-08-05 | 41.80 | $9.72 | 88400 |
| 2021-08-04 | 38.72 | $9.68 | 123232 |
| 2021-08-03 | 38.72 | $9.68 | 85607 |
| 2021-08-02 | 34.84 | $9.63 | 122149 |
| 2021-07-30 | 29.76 | $9.57 | 114167 |
| 2021-07-29 | 33.02 | $9.65 | 112000 |
| 2021-07-28 | 31.23 | $9.63 | 87500 |
| 2021-07-27 | 30.35 | $9.62 | 137000 |
| 2021-07-26 | 31.91 | $9.66 | 159200 |
| 2021-07-23 | 34.42 | $9.72 | 80257 |
| 2021-07-22 | 30.97 | $9.68 | 53229 |
| 2021-07-21 | 31.37 | $9.69 | 109900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.45
2026-07-17
Close Price
$6.80
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.45 | $6.80 | 1.4M |
| 2026-07-16 | -40.00 | $6.80 | 249700 |
| 2026-07-15 | -52.00 | $6.77 | 196946 |
| 2026-07-14 | -32.00 | $6.82 | 249700 |
| 2026-07-13 | -48.00 | $6.78 | 257710 |
| 2026-07-10 | -12.00 | $6.87 | 184920 |
| 2026-07-09 | -32.00 | $6.82 | 158400 |
| 2026-07-08 | -22.22 | $6.84 | 121906 |
| 2026-07-07 | -17.86 | $6.85 | 261419 |
| 2026-07-06 | 0.00 | $6.86 | 136000 |
| 2026-07-02 | 0.00 | $6.85 | 145500 |
| 2026-07-01 | -21.43 | $6.79 | 167900 |
| 2026-06-30 | -6.90 | $6.83 | 173033 |
| 2026-06-29 | 0.00 | $6.85 | 134044 |
| 2026-06-26 | -14.81 | $6.79 | 161600 |
| 2026-06-25 | -11.11 | $6.80 | 190800 |
| 2026-06-24 | -32.00 | $6.73 | 122500 |
| 2026-06-23 | -32.00 | $6.73 | 65400 |
| 2026-06-22 | -36.00 | $6.72 | 81100 |
| 2026-06-18 | -32.00 | $6.73 | 67000 |
| 2026-06-17 | -52.00 | $6.68 | 166100 |
| 2026-06-16 | -20.00 | $6.76 | 147329 |
| 2026-06-15 | -20.00 | $6.76 | 85437 |
| 2026-06-12 | 0.00 | $6.81 | 77300 |
| 2026-06-11 | -8.33 | $6.78 | 77106 |
| 2026-06-10 | -20.83 | $6.75 | 149000 |
| 2026-06-09 | -37.50 | $6.71 | 156741 |
| 2026-06-08 | -70.83 | $6.63 | 153100 |
| 2026-06-05 | -78.57 | $6.62 | 201632 |
| 2026-06-04 | -73.33 | $6.64 | 175000 |
| 2026-06-03 | -96.88 | $6.57 | 171028 |
| 2026-06-02 | -87.50 | $6.60 | 118351 |
| 2026-06-01 | -97.06 | $6.58 | 173686 |
| 2026-05-29 | -81.08 | $6.67 | 266853 |
| 2026-05-28 | -59.46 | $6.75 | 162942 |
| 2026-05-27 | -56.76 | $6.76 | 137400 |
| 2026-05-26 | -45.95 | $6.80 | 100200 |
| 2026-05-22 | -64.86 | $6.73 | 85544 |
| 2026-05-21 | -62.16 | $6.74 | 84600 |
| 2026-05-20 | -67.57 | $6.72 | 160000 |
| 2026-05-19 | -91.89 | $6.63 | 113500 |
| 2026-05-18 | -94.59 | $6.62 | 109925 |
| 2026-05-15 | -91.18 | $6.66 | 77624 |
| 2026-05-14 | -83.87 | $6.71 | 56809 |
| 2026-05-13 | -93.55 | $6.68 | 75200 |
| 2026-05-12 | -80.65 | $6.72 | 142702 |
| 2026-05-11 | -100.00 | $6.70 | 174136 |
| 2026-05-08 | -66.67 | $6.79 | 155926 |
| 2026-05-07 | -64.29 | $6.80 | 83007 |
| 2026-05-06 | -46.43 | $6.85 | 132447 |
| 2026-05-05 | -39.29 | $6.87 | 68900 |
| 2026-05-04 | -53.57 | $6.83 | 97923 |
| 2026-05-01 | -14.29 | $6.94 | 110600 |
| 2026-04-30 | -17.86 | $6.93 | 147819 |
| 2026-04-29 | -63.64 | $6.77 | 141900 |
| 2026-04-28 | -40.54 | $6.83 | 105500 |
| 2026-04-27 | -48.65 | $6.80 | 86947 |
| 2026-04-24 | -46.15 | $6.80 | 125633 |
| 2026-04-23 | -46.15 | $6.80 | 159817 |
| 2026-04-22 | -66.67 | $6.72 | 66407 |
| 2026-04-21 | -60.00 | $6.71 | 196000 |
| 2026-04-20 | -39.58 | $6.79 | 141100 |
| 2026-04-17 | -35.42 | $6.81 | 160100 |
| 2026-04-16 | -39.58 | $6.79 | 107200 |
| 2026-04-15 | -43.75 | $6.77 | 161216 |
| 2026-04-14 | -31.25 | $6.83 | 149500 |
| 2026-04-13 | -27.08 | $6.85 | 153303 |
| 2026-04-10 | -4.17 | $6.96 | 141100 |
| 2026-04-09 | -6.25 | $6.95 | 311600 |
| 2026-04-08 | -11.90 | $6.87 | 119000 |
| 2026-04-07 | -42.86 | $6.74 | 250700 |
| 2026-04-06 | -28.57 | $6.80 | 110700 |
| 2026-04-02 | -38.10 | $6.76 | 197300 |
| 2026-04-01 | -46.81 | $6.75 | 140300 |
| 2026-03-31 | -76.00 | $6.62 | 514528 |
| 2026-03-30 | -73.58 | $6.64 | 187700 |
| 2026-03-27 | -81.97 | $6.61 | 85400 |
| 2026-03-26 | -85.25 | $6.59 | 84800 |
| 2026-03-25 | -70.49 | $6.68 | 85800 |
| 2026-03-24 | -85.25 | $6.59 | 126900 |
| 2026-03-23 | -91.80 | $6.55 | 193739 |
| 2026-03-20 | -93.33 | $6.55 | 272435 |
| 2026-03-19 | -93.18 | $6.70 | 159912 |
| 2026-03-18 | -68.18 | $6.81 | 168720 |
| 2026-03-17 | -61.36 | $6.84 | 175418 |
| 2026-03-16 | -65.91 | $6.82 | 155000 |
| 2026-03-13 | -63.64 | $6.83 | 126203 |
| 2026-03-12 | -65.91 | $6.82 | 147600 |
| 2026-03-11 | -61.36 | $6.84 | 155600 |
| 2026-03-10 | -68.18 | $6.81 | 316400 |
| 2026-03-09 | -72.55 | $6.74 | 259600 |
| 2026-03-06 | -52.73 | $6.82 | 204900 |
| 2026-03-05 | -42.37 | $6.86 | 288314 |
| 2026-03-04 | -21.31 | $6.98 | 334400 |
| 2026-03-03 | -17.39 | $6.99 | 299200 |
| 2026-03-02 | -1.45 | $7.10 | 178900 |
| 2026-02-27 | -5.88 | $7.06 | 230727 |
| 2026-02-26 | 0.00 | $7.05 | 240869 |
| 2026-02-25 | -1.61 | $7.03 | 196335 |
| 2026-02-24 | -3.17 | $6.99 | 216700 |
| 2026-02-23 | 0.00 | $7.00 | 383400 |
| 2026-02-20 | -4.76 | $6.91 | 175311 |
| 2026-02-19 | -10.94 | $6.87 | 153423 |
| 2026-02-18 | -15.94 | $6.83 | 328903 |
| 2026-02-17 | -1.41 | $6.93 | 311614 |
| 2026-02-13 | 0.00 | $6.89 | 374400 |
| 2026-02-12 | 0.00 | $6.80 | 253031 |
| 2026-02-11 | 0.00 | $6.78 | 205904 |
| 2026-02-10 | -7.69 | $6.71 | 466000 |
| 2026-02-09 | 0.00 | $6.68 | 218900 |
| 2026-02-06 | 0.00 | $6.61 | 242600 |
| 2026-02-05 | -8.82 | $6.54 | 256313 |
| 2026-02-04 | -6.25 | $6.53 | 199639 |
| 2026-02-03 | -7.41 | $6.48 | 225500 |
| 2026-02-02 | -22.22 | $6.44 | 190442 |
| 2026-01-30 | -3.70 | $6.49 | 381600 |
| 2026-01-29 | 0.00 | $6.50 | 193900 |
| 2026-01-28 | 0.00 | $6.46 | 163000 |
| 2026-01-27 | -4.55 | $6.44 | 219300 |
| 2026-01-26 | -10.53 | $6.40 | 191525 |
| 2026-01-23 | 0.00 | $6.37 | 190836 |
| 2026-01-22 | -23.08 | $6.33 | 140188 |
| 2026-01-21 | -38.46 | $6.31 | 218646 |
| 2026-01-20 | -100.00 | $6.23 | 229000 |
| 2026-01-16 | -81.82 | $6.27 | 374400 |
| 2026-01-15 | -45.45 | $6.31 | 399900 |
| 2026-01-14 | -46.15 | $6.30 | 264118 |
| 2026-01-13 | -46.15 | $6.30 | 185821 |
| 2026-01-12 | -53.85 | $6.29 | 190200 |
| 2026-01-09 | -23.08 | $6.33 | 154200 |
| 2026-01-08 | -27.27 | $6.31 | 165200 |
| 2026-01-07 | -63.64 | $6.27 | 130500 |
| 2026-01-06 | -50.00 | $6.31 | 168812 |
| 2026-01-05 | -68.75 | $6.28 | 231019 |
| 2026-01-02 | -31.25 | $6.34 | 99700 |
| 2025-12-31 | -74.07 | $6.30 | 256638 |
| 2025-12-30 | -68.57 | $6.34 | 352985 |
| 2025-12-29 | -81.58 | $6.30 | 351005 |
| 2025-12-26 | -82.50 | $6.30 | 277533 |
| 2025-12-24 | -77.50 | $6.32 | 131100 |
| 2025-12-23 | -87.50 | $6.28 | 162912 |
| 2025-12-22 | -87.50 | $6.28 | 156400 |
| 2025-12-19 | -87.50 | $6.28 | 183042 |
| 2025-12-18 | -75.00 | $6.33 | 164716 |
| 2025-12-17 | -90.00 | $6.27 | 159500 |
| 2025-12-16 | -95.00 | $6.25 | 201700 |
| 2025-12-15 | -82.05 | $6.31 | 212100 |
| 2025-12-12 | -92.31 | $6.27 | 282600 |
| 2025-12-11 | -84.62 | $6.30 | 225538 |
| 2025-12-10 | -84.62 | $6.30 | 794354 |
| 2025-12-09 | -94.74 | $6.27 | 653557 |
| 2025-12-08 | -97.14 | $6.29 | 255025 |
| 2025-12-05 | -84.38 | $6.36 | 238200 |
| 2025-12-04 | -87.50 | $6.35 | 668407 |
| 2025-12-03 | -66.67 | $6.43 | 425300 |
| 2025-12-02 | -43.33 | $6.50 | 679130 |
| 2025-12-01 | -26.67 | $6.55 | 677027 |
| 2025-11-28 | -3.33 | $6.62 | 255637 |
| 2025-11-26 | -23.33 | $6.56 | 392622 |
| 2025-11-25 | -46.67 | $6.49 | 179728 |
| 2025-11-24 | -53.33 | $6.47 | 360221 |
| 2025-11-21 | -73.33 | $6.41 | 218418 |
| 2025-11-20 | -90.00 | $6.36 | 459733 |
| 2025-11-19 | -73.33 | $6.41 | 678200 |
| 2025-11-18 | -69.23 | $6.45 | 256937 |
| 2025-11-17 | -73.08 | $6.44 | 213800 |
| 2025-11-14 | -50.00 | $6.50 | 161200 |
| 2025-11-13 | -55.56 | $6.49 | 174400 |
| 2025-11-12 | -18.52 | $6.59 | 385700 |
| 2025-11-11 | -33.33 | $6.55 | 180237 |
| 2025-11-10 | -48.15 | $6.51 | 364520 |
| 2025-11-07 | -70.37 | $6.45 | 224900 |
| 2025-11-06 | -74.07 | $6.44 | 354054 |
| 2025-11-05 | -79.31 | $6.43 | 171831 |
| 2025-11-04 | -86.21 | $6.41 | 153931 |
| 2025-11-03 | -79.31 | $6.43 | 302000 |
| 2025-10-31 | -76.00 | $6.47 | 444500 |
| 2025-10-30 | -90.48 | $6.47 | 507300 |
| 2025-10-29 | -76.19 | $6.50 | 517666 |
| 2025-10-28 | -60.87 | $6.52 | 198703 |
| 2025-10-27 | -27.59 | $6.58 | 136000 |
| 2025-10-24 | -30.30 | $6.56 | 270700 |
| 2025-10-23 | -19.44 | $6.59 | 297835 |
| 2025-10-22 | -25.64 | $6.56 | 158500 |
| 2025-10-21 | -30.77 | $6.54 | 265200 |
| 2025-10-20 | -28.89 | $6.53 | 429800 |
| 2025-10-17 | -20.41 | $6.56 | 177900 |
| 2025-10-16 | -14.29 | $6.59 | 167800 |
| 2025-10-15 | -14.29 | $6.59 | 169910 |
| 2025-10-14 | -30.61 | $6.51 | 209302 |
| 2025-10-13 | -20.41 | $6.56 | 169027 |
| 2025-10-10 | -26.53 | $6.53 | 161900 |
| 2025-10-09 | -16.33 | $6.58 | 150737 |
| 2025-10-08 | -2.08 | $6.64 | 155585 |
| 2025-10-07 | 0.00 | $6.64 | 134042 |
| 2025-10-06 | -4.76 | $6.57 | 288900 |
| 2025-10-03 | -2.56 | $6.55 | 494345 |
| 2025-10-02 | -6.25 | $6.47 | 226301 |
| 2025-10-01 | -3.33 | $6.46 | 249025 |
| 2025-09-30 | 0.00 | $6.45 | 251660 |
| 2025-09-29 | 0.00 | $6.40 | 229512 |
| 2025-09-26 | -30.43 | $6.33 | 181607 |
| 2025-09-25 | -39.13 | $6.31 | 142200 |
| 2025-09-24 | -43.48 | $6.30 | 164331 |
| 2025-09-23 | -43.48 | $6.30 | 149231 |
| 2025-09-22 | -86.96 | $6.20 | 115700 |
| 2025-09-19 | -78.26 | $6.22 | 245210 |
| 2025-09-18 | -76.19 | $6.24 | 221240 |
| 2025-09-17 | -84.21 | $6.24 | 195612 |
| 2025-09-16 | -78.95 | $6.25 | 179200 |
| 2025-09-15 | -57.89 | $6.29 | 136221 |
| 2025-09-12 | -63.16 | $6.28 | 187600 |
| 2025-09-11 | -47.37 | $6.31 | 215127 |
| 2025-09-10 | -73.68 | $6.26 | 227301 |
| 2025-09-09 | -78.95 | $6.25 | 105031 |
| 2025-09-08 | -94.74 | $6.22 | 72200 |
| 2025-09-05 | -88.89 | $6.24 | 274534 |
| 2025-09-04 | -88.89 | $6.24 | 283646 |
| 2025-09-03 | -83.33 | $6.25 | 229058 |
| 2025-09-02 | -60.00 | $6.28 | 314222 |
| 2025-08-29 | -8.70 | $6.38 | 284843 |
| 2025-08-28 | 0.00 | $6.38 | 282514 |
| 2025-08-27 | 0.00 | $6.37 | 206800 |
| 2025-08-26 | -9.09 | $6.34 | 193800 |
| 2025-08-25 | -4.55 | $6.35 | 136300 |
| 2025-08-22 | -4.55 | $6.35 | 138100 |
| 2025-08-21 | -23.81 | $6.30 | 57900 |
| 2025-08-20 | -14.29 | $6.32 | 219100 |
| 2025-08-19 | -5.56 | $6.31 | 257512 |
| 2025-08-18 | -22.22 | $6.28 | 150400 |
| 2025-08-15 | -16.67 | $6.29 | 121552 |
| 2025-08-14 | -19.05 | $6.28 | 158410 |
| 2025-08-13 | -33.33 | $6.24 | 182927 |
| 2025-08-12 | -20.00 | $6.27 | 291800 |
| 2025-08-11 | -36.00 | $6.23 | 160700 |
| 2025-08-08 | -8.00 | $6.30 | 114247 |
| 2025-08-07 | -16.00 | $6.28 | 229488 |
| 2025-08-06 | -8.70 | $6.28 | 124555 |
| 2025-08-05 | -26.09 | $6.24 | 154300 |
| 2025-08-04 | -26.09 | $6.24 | 130225 |
| 2025-08-01 | -60.87 | $6.16 | 242929 |
| 2025-07-31 | -43.48 | $6.20 | 183200 |
| 2025-07-30 | -43.48 | $6.20 | 111834 |
| 2025-07-29 | -43.48 | $6.20 | 166446 |
| 2025-07-28 | -52.17 | $6.18 | 207900 |
| 2025-07-25 | -39.13 | $6.21 | 97400 |
| 2025-07-24 | -34.78 | $6.22 | 111400 |
| 2025-07-23 | -13.04 | $6.27 | 323500 |
| 2025-07-22 | -15.00 | $6.24 | 165500 |
| 2025-07-21 | -29.63 | $6.19 | 238715 |
| 2025-07-18 | -7.41 | $6.25 | 547800 |
| 2025-07-17 | -50.00 | $6.12 | 134313 |
| 2025-07-16 | -63.33 | $6.08 | 209231 |
| 2025-07-15 | -56.67 | $6.10 | 204732 |
| 2025-07-14 | -53.33 | $6.11 | 343819 |
| 2025-07-11 | -26.67 | $6.19 | 170748 |
| 2025-07-10 | -20.00 | $6.21 | 151935 |
| 2025-07-09 | -16.67 | $6.22 | 244500 |
| 2025-07-08 | -23.33 | $6.20 | 182947 |
| 2025-07-07 | -16.67 | $6.22 | 94837 |
| 2025-07-03 | -16.67 | $6.22 | 157200 |
| 2025-07-02 | -6.67 | $6.25 | 217034 |
| 2025-07-01 | -6.67 | $6.25 | 245700 |
| 2025-06-30 | 0.00 | $6.23 | 259600 |
| 2025-06-27 | -8.33 | $6.19 | 160025 |
| 2025-06-26 | -30.77 | $6.15 | 151364 |
| 2025-06-25 | -26.92 | $6.16 | 176739 |
| 2025-06-24 | -34.62 | $6.14 | 169542 |
| 2025-06-23 | -65.38 | $6.06 | 109542 |
| 2025-06-20 | -88.46 | $6.00 | 159007 |
| 2025-06-18 | -84.62 | $6.01 | 184311 |
| 2025-06-17 | -95.24 | $6.03 | 171900 |
| 2025-06-16 | -70.00 | $6.09 | 118400 |
| 2025-06-13 | -55.00 | $6.12 | 127200 |
| 2025-06-12 | -34.62 | $6.14 | 269400 |
| 2025-06-11 | -12.90 | $6.19 | 128700 |
| 2025-06-10 | -32.26 | $6.13 | 128400 |
| 2025-06-09 | -29.03 | $6.14 | 193249 |
| 2025-06-06 | -22.58 | $6.16 | 145812 |
| 2025-06-05 | -29.03 | $6.14 | 124300 |
| 2025-06-04 | -16.13 | $6.18 | 158200 |
| 2025-06-03 | -16.13 | $6.18 | 126529 |
| 2025-06-02 | -9.68 | $6.20 | 133211 |
| 2025-05-30 | -19.35 | $6.17 | 125540 |
| 2025-05-29 | -38.71 | $6.11 | 137500 |
| 2025-05-28 | -34.48 | $6.11 | 122527 |
| 2025-05-27 | -24.14 | $6.14 | 85800 |
| 2025-05-23 | -37.93 | $6.10 | 97400 |
| 2025-05-22 | -34.48 | $6.11 | 123600 |
| 2025-05-21 | -20.69 | $6.15 | 144700 |
| 2025-05-20 | -3.33 | $6.20 | 148800 |
| 2025-05-19 | -12.90 | $6.14 | 73000 |
| 2025-05-16 | -15.00 | $6.12 | 293400 |
| 2025-05-15 | -35.00 | $6.04 | 192500 |
| 2025-05-14 | -53.66 | $5.96 | 91500 |
| 2025-05-13 | -50.00 | $5.96 | 181833 |
| 2025-05-12 | -41.51 | $5.96 | 215900 |
| 2025-05-09 | -16.18 | $6.07 | 91843 |
| 2025-05-08 | -18.84 | $6.05 | 93202 |
| 2025-05-07 | -7.95 | $6.11 | 202400 |
| 2025-05-06 | -3.49 | $6.12 | 133222 |
| 2025-05-05 | -2.25 | $6.09 | 92500 |
| 2025-05-02 | -3.37 | $6.08 | 122404 |
| 2025-05-01 | -1.16 | $6.07 | 116334 |
| 2025-04-30 | -5.95 | $6.01 | 226908 |
| 2025-04-29 | -2.38 | $6.04 | 214500 |
| 2025-04-28 | -3.70 | $6.00 | 78234 |
| 2025-04-25 | -4.94 | $5.99 | 90200 |
| 2025-04-24 | -7.41 | $5.97 | 61347 |
| 2025-04-23 | -14.81 | $5.91 | 195200 |
| 2025-04-22 | -8.64 | $5.96 | 123573 |
| 2025-04-21 | -27.16 | $5.81 | 220000 |
| 2025-04-17 | -17.28 | $5.89 | 200045 |
| 2025-04-16 | -27.16 | $5.81 | 315334 |
| 2025-04-15 | -32.10 | $5.77 | 192432 |
| 2025-04-14 | -40.74 | $5.70 | 202128 |
| 2025-04-11 | -53.09 | $5.60 | 125800 |
| 2025-04-10 | -58.02 | $5.56 | 266042 |
| 2025-04-09 | -46.91 | $5.65 | 390590 |
| 2025-04-08 | -86.42 | $5.33 | 614731 |
| 2025-04-07 | -75.31 | $5.42 | 440400 |
| 2025-04-04 | -93.48 | $5.60 | 568230 |
| 2025-04-03 | -26.67 | $5.95 | 278807 |
| 2025-04-02 | -10.00 | $6.00 | 224316 |
| 2025-04-01 | 0.00 | $5.99 | 190123 |
| 2025-03-31 | 0.00 | $5.97 | 249600 |
| 2025-03-28 | -13.64 | $5.92 | 317000 |
| 2025-03-27 | -9.09 | $5.93 | 169800 |
| 2025-03-26 | -18.18 | $5.91 | 154100 |
| 2025-03-25 | -27.27 | $5.89 | 118000 |
| 2025-03-24 | -9.09 | $5.93 | 71100 |
| 2025-03-21 | -18.18 | $5.91 | 125507 |
| 2025-03-20 | -13.64 | $5.92 | 82000 |
| 2025-03-19 | 0.00 | $5.95 | 186648 |
| 2025-03-18 | -9.52 | $5.92 | 171800 |
| 2025-03-17 | -14.29 | $5.91 | 215037 |
| 2025-03-14 | -42.86 | $5.85 | 214200 |
| 2025-03-13 | -80.95 | $5.77 | 199900 |
| 2025-03-12 | -61.11 | $5.83 | 209600 |
| 2025-03-11 | -60.00 | $5.84 | 180000 |
| 2025-03-10 | -60.00 | $5.84 | 330404 |
| 2025-03-07 | -65.22 | $5.84 | 271118 |
| 2025-03-06 | -96.97 | $5.78 | 211100 |
| 2025-03-05 | -69.70 | $5.88 | 134013 |
| 2025-03-04 | -84.85 | $5.83 | 186324 |
| 2025-03-03 | -75.76 | $5.86 | 277700 |
| 2025-02-28 | -78.79 | $5.85 | 308344 |
| 2025-02-27 | -93.94 | $5.80 | 238575 |
| 2025-02-26 | -81.82 | $5.84 | 156433 |
| 2025-02-25 | -96.97 | $5.79 | 166137 |
| 2025-02-24 | -87.50 | $5.83 | 172900 |
| 2025-02-21 | -81.25 | $5.85 | 158700 |
| 2025-02-20 | -78.13 | $5.86 | 101300 |
| 2025-02-19 | -78.13 | $5.86 | 201912 |
| 2025-02-18 | -84.38 | $5.84 | 329524 |
| 2025-02-14 | -96.77 | $5.81 | 394628 |
| 2025-02-13 | -83.33 | $5.86 | 1.5M |
| 2025-02-12 | -60.53 | $5.88 | 277200 |
| 2025-02-11 | -53.33 | $5.87 | 354912 |
| 2025-02-10 | -43.75 | $5.90 | 232405 |
| 2025-02-07 | -47.92 | $5.88 | 335800 |
| 2025-02-06 | -22.92 | $6.00 | 150200 |
| 2025-02-05 | -2.08 | $6.10 | 493860 |
| 2025-02-04 | -22.73 | $5.97 | 427405 |
| 2025-02-03 | -15.91 | $6.00 | 299101 |
| 2025-01-31 | -15.91 | $6.00 | 594000 |
| 2025-01-30 | -18.18 | $5.99 | 232036 |
| 2025-01-29 | -27.27 | $5.95 | 775100 |
| 2025-01-28 | -27.27 | $5.95 | 380434 |
| 2025-01-27 | -34.09 | $5.92 | 503241 |
| 2025-01-24 | -20.45 | $5.98 | 154500 |
| 2025-01-23 | -22.73 | $5.97 | 231529 |
| 2025-01-22 | -22.73 | $5.97 | 413642 |
| 2025-01-21 | -11.36 | $6.02 | 346516 |
| 2025-01-17 | -5.56 | $5.97 | 2.1M |
| 2025-01-16 | -26.47 | $5.88 | 640000 |
| 2025-01-15 | -50.00 | $5.84 | 624200 |
| 2025-01-14 | -81.40 | $5.71 | 504826 |
| 2025-01-13 | -91.49 | $5.67 | 462202 |
| 2025-01-10 | -90.24 | $5.82 | 185525 |
| 2025-01-08 | -77.27 | $5.88 | 140800 |
| 2025-01-07 | -74.47 | $5.90 | 123448 |
| 2025-01-06 | -68.09 | $5.93 | 249100 |
| 2025-01-03 | -63.83 | $5.95 | 152700 |
| 2025-01-02 | -74.47 | $5.90 | 895100 |
| 2024-12-31 | -82.98 | $5.86 | 181500 |
| 2024-12-30 | -85.11 | $5.85 | 242546 |
| 2024-12-27 | -84.78 | $5.87 | 158000 |
| 2024-12-26 | -80.43 | $5.89 | 250419 |
| 2024-12-24 | -80.43 | $5.89 | 108224 |
| 2024-12-23 | -86.96 | $5.86 | 199500 |
| 2024-12-20 | -89.13 | $5.85 | 113637 |
| 2024-12-19 | -95.65 | $5.82 | 174036 |
| 2024-12-18 | -100.00 | $5.80 | 231600 |
| 2024-12-17 | -97.37 | $5.89 | 125800 |
| 2024-12-16 | -73.17 | $5.96 | 247408 |
| 2024-12-13 | -53.49 | $6.03 | 153147 |
| 2024-12-12 | -54.55 | $6.02 | 158200 |
| 2024-12-11 | -27.27 | $6.14 | 277833 |
| 2024-12-10 | -25.00 | $6.15 | 172500 |
| 2024-12-09 | -15.91 | $6.19 | 242600 |
| 2024-12-06 | -13.64 | $6.20 | 280800 |
| 2024-12-05 | -4.55 | $6.24 | 169600 |
| 2024-12-04 | -6.82 | $6.23 | 270600 |
| 2024-12-03 | -9.09 | $6.22 | 399000 |
| 2024-12-02 | -11.36 | $6.21 | 556400 |
| 2024-11-29 | -6.82 | $6.23 | 255700 |
| 2024-11-27 | -2.63 | $6.19 | 227630 |
| 2024-11-26 | 0.00 | $6.16 | 264527 |
| 2024-11-25 | -17.65 | $6.10 | 372833 |
| 2024-11-22 | 0.00 | $6.06 | 168500 |
| 2024-11-21 | 0.00 | $6.03 | 333400 |
| 2024-11-20 | -37.04 | $5.99 | 208400 |
| 2024-11-19 | -46.43 | $5.97 | 212652 |
| 2024-11-18 | -60.71 | $5.93 | 118938 |
| 2024-11-15 | -75.00 | $5.89 | 193300 |
| 2024-11-14 | -96.77 | $5.83 | 281700 |
| 2024-11-13 | -93.33 | $5.86 | 541027 |
| 2024-11-12 | -60.00 | $5.96 | 407028 |
| 2024-11-11 | -43.33 | $6.01 | 219312 |
| 2024-11-08 | -53.33 | $5.98 | 165500 |
| 2024-11-07 | -70.00 | $5.93 | 96941 |
| 2024-11-06 | -96.67 | $5.85 | 367203 |
| 2024-11-05 | -73.33 | $5.92 | 113600 |
| 2024-11-04 | -90.00 | $5.87 | 164700 |
| 2024-11-01 | -97.22 | $5.85 | 134200 |
| 2024-10-31 | -88.24 | $5.90 | 303300 |
| 2024-10-30 | -88.24 | $5.90 | 364700 |
| 2024-10-29 | -97.14 | $5.87 | 521785 |
| 2024-10-28 | -78.13 | $5.96 | 236602 |
| 2024-10-25 | -93.75 | $5.91 | 477800 |
| 2024-10-24 | -95.65 | $5.99 | 419032 |
| 2024-10-23 | -72.73 | $6.05 | 213802 |
| 2024-10-22 | -59.09 | $6.08 | 243100 |
| 2024-10-21 | -68.18 | $6.06 | 236800 |
| 2024-10-18 | -63.64 | $6.07 | 133300 |
| 2024-10-17 | -45.45 | $6.11 | 111700 |
| 2024-10-16 | -31.82 | $6.14 | 96200 |
| 2024-10-15 | -72.73 | $6.05 | 161000 |
| 2024-10-14 | -86.36 | $6.02 | 152800 |
| 2024-10-11 | -86.36 | $6.02 | 153946 |
| 2024-10-10 | -82.61 | $6.02 | 111500 |
| 2024-10-09 | -78.26 | $6.03 | 101600 |
| 2024-10-08 | -78.26 | $6.03 | 264300 |
| 2024-10-07 | -73.91 | $6.04 | 170808 |
| 2024-10-04 | -20.00 | $6.16 | 142413 |
| 2024-10-03 | -20.00 | $6.16 | 85100 |
| 2024-10-02 | -3.57 | $6.20 | 89115 |
| 2024-10-01 | -9.68 | $6.17 | 184600 |
| 2024-09-30 | 0.00 | $6.20 | 115300 |
| 2024-09-27 | -15.63 | $6.15 | 253936 |
| 2024-09-26 | -17.65 | $6.14 | 266900 |
| 2024-09-25 | -16.67 | $6.14 | 125208 |
| 2024-09-24 | -18.92 | $6.13 | 146000 |
| 2024-09-23 | -18.92 | $6.13 | 143644 |
| 2024-09-20 | -17.07 | $6.13 | 324116 |
| 2024-09-19 | 0.00 | $6.18 | 271413 |
| 2024-09-18 | -4.76 | $6.15 | 354940 |
| 2024-09-17 | 0.00 | $6.12 | 323829 |
| 2024-09-16 | -2.94 | $6.06 | 183424 |
| 2024-09-13 | -8.57 | $6.02 | 264700 |
| 2024-09-12 | -2.86 | $6.04 | 247000 |
| 2024-09-11 | -11.43 | $6.01 | 250400 |
| 2024-09-10 | 0.00 | $6.05 | 297700 |
| 2024-09-09 | -5.26 | $6.00 | 226500 |
| 2024-09-06 | -10.53 | $5.98 | 232542 |
| 2024-09-05 | -8.33 | $5.97 | 252800 |
| 2024-09-04 | -6.06 | $5.95 | 468600 |
| 2024-09-03 | -22.58 | $5.88 | 278900 |
| 2024-08-30 | -6.45 | $5.93 | 289923 |
| 2024-08-29 | -3.57 | $5.91 | 341520 |
| 2024-08-28 | -12.00 | $5.86 | 247400 |
| 2024-08-27 | -8.00 | $5.87 | 155200 |
| 2024-08-26 | -8.00 | $5.87 | 286200 |
| 2024-08-23 | -24.00 | $5.83 | 224100 |
| 2024-08-22 | -42.31 | $5.78 | 302444 |
| 2024-08-21 | -44.44 | $5.77 | 169300 |
| 2024-08-20 | -50.00 | $5.75 | 264200 |
| 2024-08-19 | -35.71 | $5.79 | 173627 |
| 2024-08-16 | -53.57 | $5.74 | 107538 |
| 2024-08-15 | -37.84 | $5.75 | 166200 |
| 2024-08-14 | -40.54 | $5.74 | 107235 |
| 2024-08-13 | -43.24 | $5.73 | 131519 |
| 2024-08-12 | -59.46 | $5.67 | 208000 |
| 2024-08-09 | -48.65 | $5.71 | 266444 |
| 2024-08-08 | -32.43 | $5.77 | 231237 |
| 2024-08-07 | -39.02 | $5.73 | 211615 |
| 2024-08-06 | -37.21 | $5.73 | 181010 |
| 2024-08-05 | -45.45 | $5.69 | 146511 |
| 2024-08-02 | -16.67 | $5.81 | 216000 |
| 2024-08-01 | -14.58 | $5.82 | 128330 |
| 2024-07-31 | -3.85 | $5.87 | 293000 |
| 2024-07-30 | -2.44 | $5.77 | 193920 |
| 2024-07-29 | -19.51 | $5.70 | 67400 |
| 2024-07-26 | -26.83 | $5.67 | 86000 |
| 2024-07-25 | -36.59 | $5.63 | 115600 |
| 2024-07-24 | -39.02 | $5.62 | 222700 |
| 2024-07-23 | -34.15 | $5.64 | 158327 |
| 2024-07-22 | -14.63 | $5.72 | 116412 |
| 2024-07-19 | -8.70 | $5.74 | 2.2M |
| 2024-07-18 | -23.26 | $5.64 | 384013 |
| 2024-07-17 | -23.26 | $5.64 | 403700 |
| 2024-07-16 | -18.18 | $5.66 | 453621 |
| 2024-07-15 | -8.11 | $5.64 | 699122 |
| 2024-07-12 | -12.90 | $5.57 | 200023 |
| 2024-07-11 | 0.00 | $5.54 | 498190 |
| 2024-07-10 | -22.73 | $5.47 | 110337 |
| 2024-07-09 | -34.78 | $5.45 | 121244 |
| 2024-07-08 | -17.39 | $5.49 | 99000 |
| 2024-07-05 | -26.09 | $5.47 | 111300 |
| 2024-07-03 | -43.48 | $5.43 | 271824 |
| 2024-07-02 | -56.52 | $5.40 | 96952 |
| 2024-07-01 | -65.22 | $5.38 | 291200 |
| 2024-06-28 | -30.43 | $5.46 | 188300 |
| 2024-06-27 | -42.31 | $5.42 | 129600 |
| 2024-06-26 | -40.74 | $5.42 | 99900 |
| 2024-06-25 | -44.44 | $5.41 | 214600 |
| 2024-06-24 | -33.33 | $5.44 | 103654 |
| 2024-06-21 | -70.37 | $5.34 | 147700 |
| 2024-06-20 | -81.48 | $5.31 | 163200 |
| 2024-06-18 | -74.07 | $5.33 | 98244 |
| 2024-06-17 | -74.07 | $5.33 | 101040 |
| 2024-06-14 | -77.78 | $5.32 | 217300 |
| 2024-06-13 | -40.74 | $5.42 | 126611 |
| 2024-06-12 | -29.63 | $5.45 | 109135 |
| 2024-06-11 | -48.15 | $5.40 | 142200 |
| 2024-06-10 | -18.52 | $5.48 | 210900 |
| 2024-06-07 | -3.70 | $5.52 | 211620 |
| 2024-06-06 | -7.41 | $5.51 | 93900 |
| 2024-06-05 | 0.00 | $5.53 | 232344 |
| 2024-06-04 | -8.00 | $5.49 | 427130 |
| 2024-06-03 | -21.74 | $5.44 | 135531 |
| 2024-05-31 | -17.39 | $5.45 | 220500 |
| 2024-05-30 | -65.22 | $5.34 | 287133 |
| 2024-05-29 | -95.65 | $5.27 | 207300 |
| 2024-05-28 | -73.68 | $5.35 | 173442 |
| 2024-05-24 | -47.37 | $5.40 | 220636 |
| 2024-05-23 | -31.58 | $5.43 | 176006 |
| 2024-05-22 | -15.79 | $5.46 | 214847 |
| 2024-05-21 | -5.26 | $5.48 | 193000 |
| 2024-05-20 | -15.79 | $5.46 | 220500 |
| 2024-05-17 | -4.76 | $5.48 | 148700 |
| 2024-05-16 | -13.64 | $5.46 | 179005 |
| 2024-05-15 | -22.73 | $5.44 | 137900 |
| 2024-05-14 | -39.13 | $5.40 | 152232 |
| 2024-05-13 | -33.33 | $5.41 | 257600 |
| 2024-05-10 | -20.83 | $5.44 | 435122 |
| 2024-05-09 | -16.67 | $5.45 | 896049 |
| 2024-05-08 | -33.33 | $5.41 | 1.1M |
| 2024-05-07 | -16.67 | $5.45 | 247024 |
| 2024-05-06 | -39.29 | $5.42 | 169200 |
| 2024-05-03 | -64.29 | $5.35 | 376034 |
| 2024-05-02 | -55.17 | $5.38 | 251642 |
| 2024-05-01 | -45.16 | $5.42 | 486901 |
| 2024-04-30 | -62.50 | $5.37 | 865300 |
| 2024-04-29 | -56.25 | $5.39 | 1.5M |
| 2024-04-26 | -58.82 | $5.39 | 548100 |
| 2024-04-25 | -61.76 | $5.38 | 471200 |
| 2024-04-24 | -61.76 | $5.38 | 407000 |
| 2024-04-23 | -61.76 | $5.38 | 228616 |
| 2024-04-22 | -76.47 | $5.33 | 254700 |
| 2024-04-19 | -79.41 | $5.32 | 317614 |
| 2024-04-18 | -88.24 | $5.29 | 257103 |
| 2024-04-17 | -85.29 | $5.30 | 324033 |
| 2024-04-16 | -100.00 | $5.25 | 302609 |
| 2024-04-15 | -96.30 | $5.33 | 278935 |
| 2024-04-12 | -100.00 | $5.36 | 189071 |
| 2024-04-11 | -70.83 | $5.42 | 242600 |
| 2024-04-10 | -66.67 | $5.43 | 312319 |
| 2024-04-09 | -37.50 | $5.50 | 330001 |
| 2024-04-08 | -45.83 | $5.48 | 260724 |
| 2024-04-05 | -20.69 | $5.53 | 224900 |
| 2024-04-04 | -31.03 | $5.50 | 200331 |
| 2024-04-03 | -24.14 | $5.52 | 391107 |
| 2024-04-02 | -34.38 | $5.48 | 311711 |
| 2024-04-01 | -21.88 | $5.52 | 421746 |
| 2024-03-28 | 0.00 | $5.57 | 273613 |
| 2024-03-27 | -16.67 | $5.50 | 304800 |
| 2024-03-26 | -25.64 | $5.46 | 415806 |
| 2024-03-25 | -25.64 | $5.46 | 356719 |
| 2024-03-22 | -17.95 | $5.49 | 180741 |
| 2024-03-21 | -12.82 | $5.51 | 142509 |
| 2024-03-20 | -15.38 | $5.50 | 203812 |
| 2024-03-19 | -43.59 | $5.39 | 185200 |
| 2024-03-18 | -41.03 | $5.40 | 390445 |
| 2024-03-15 | -33.33 | $5.43 | 296113 |
| 2024-03-14 | -50.00 | $5.36 | 330500 |
| 2024-03-13 | -16.67 | $5.49 | 261554 |
| 2024-03-12 | -11.90 | $5.51 | 149800 |
| 2024-03-11 | -16.67 | $5.49 | 465821 |
| 2024-03-08 | -25.00 | $5.32 | 479028 |
| 2024-03-07 | -8.33 | $5.36 | 190819 |
| 2024-03-06 | -13.04 | $5.34 | 127238 |
| 2024-03-05 | -39.13 | $5.28 | 289438 |
| 2024-03-04 | -5.56 | $5.31 | 182202 |
| 2024-03-01 | -21.05 | $5.29 | 199512 |
| 2024-02-29 | -40.00 | $5.29 | 272044 |
| 2024-02-28 | -64.00 | $5.23 | 181600 |
| 2024-02-27 | -64.00 | $5.23 | 189400 |
| 2024-02-26 | -72.00 | $5.21 | 131600 |
| 2024-02-23 | -52.00 | $5.26 | 257102 |
| 2024-02-22 | -56.00 | $5.25 | 159335 |
| 2024-02-21 | -60.00 | $5.24 | 198524 |
| 2024-02-20 | -60.00 | $5.24 | 92703 |
| 2024-02-16 | -72.00 | $5.21 | 152900 |
| 2024-02-15 | -72.00 | $5.21 | 175238 |
| 2024-02-14 | -96.00 | $5.15 | 147739 |
| 2024-02-13 | -100.00 | $5.15 | 173600 |
| 2024-02-12 | -79.31 | $5.25 | 203662 |
| 2024-02-09 | -88.89 | $5.23 | 129700 |
| 2024-02-08 | -75.68 | $5.28 | 200300 |
| 2024-02-07 | -74.42 | $5.30 | 176500 |
| 2024-02-06 | -86.05 | $5.25 | 161000 |
| 2024-02-05 | -90.70 | $5.23 | 228210 |
| 2024-02-02 | -72.09 | $5.31 | 266141 |
| 2024-02-01 | -58.14 | $5.37 | 168300 |
| 2024-01-31 | -69.77 | $5.32 | 431202 |
| 2024-01-30 | -67.44 | $5.33 | 250700 |
| 2024-01-29 | -74.42 | $5.30 | 344900 |
| 2024-01-26 | -95.35 | $5.21 | 207400 |
| 2024-01-25 | -97.67 | $5.20 | 326711 |
| 2024-01-24 | -97.62 | $5.21 | 263800 |
| 2024-01-23 | -100.00 | $5.24 | 197336 |
| 2024-01-22 | -89.19 | $5.29 | 140535 |
| 2024-01-19 | -91.89 | $5.28 | 163000 |
| 2024-01-18 | -91.18 | $5.31 | 101951 |
| 2024-01-17 | -90.32 | $5.34 | 128900 |
| 2024-01-16 | -100.00 | $5.38 | 225600 |
| 2024-01-12 | -56.52 | $5.49 | 166092 |
| 2024-01-11 | -37.04 | $5.52 | 123800 |
| 2024-01-10 | 0.00 | $5.62 | 125607 |
| 2024-01-09 | -11.11 | $5.58 | 128800 |
| 2024-01-08 | -3.70 | $5.60 | 176100 |
| 2024-01-05 | -22.22 | $5.55 | 136000 |
| 2024-01-04 | -25.93 | $5.54 | 126200 |
| 2024-01-03 | -37.04 | $5.51 | 195500 |
| 2024-01-02 | -37.04 | $5.51 | 160837 |
| 2023-12-29 | -37.04 | $5.51 | 307442 |
| 2023-12-28 | -34.48 | $5.51 | 437822 |
| 2023-12-27 | -31.03 | $5.52 | 422346 |
| 2023-12-26 | -31.25 | $5.51 | 226642 |
| 2023-12-22 | -39.47 | $5.46 | 213415 |
| 2023-12-21 | -46.15 | $5.43 | 311558 |
| 2023-12-20 | -48.84 | $5.40 | 428600 |
| 2023-12-19 | -34.09 | $5.46 | 373911 |
| 2023-12-18 | -29.17 | $5.47 | 580717 |
| 2023-12-15 | -16.67 | $5.53 | 504900 |
| 2023-12-14 | -11.76 | $5.55 | 475515 |
| 2023-12-13 | -2.08 | $5.51 | 178142 |
| 2023-12-12 | -25.49 | $5.37 | 158400 |
| 2023-12-11 | -14.52 | $5.41 | 174000 |
| 2023-12-08 | -11.29 | $5.43 | 219120 |
| 2023-12-07 | -6.45 | $5.46 | 176100 |
| 2023-12-06 | -3.39 | $5.45 | 239900 |
| 2023-12-05 | -8.77 | $5.40 | 224200 |
| 2023-12-04 | -5.26 | $5.42 | 138438 |
| 2023-12-01 | -1.75 | $5.44 | 263556 |
| 2023-11-30 | 0.00 | $5.38 | 111001 |
| 2023-11-29 | -4.69 | $5.35 | 150783 |
| 2023-11-28 | -6.06 | $5.33 | 198400 |
| 2023-11-27 | -2.99 | $5.30 | 210501 |
| 2023-11-24 | -3.03 | $5.29 | 109717 |
| 2023-11-22 | 0.00 | $5.24 | 139045 |
| 2023-11-21 | 0.00 | $5.21 | 131800 |
| 2023-11-20 | -1.75 | $5.20 | 180719 |
| 2023-11-17 | -1.85 | $5.17 | 115102 |
| 2023-11-16 | -2.04 | $5.12 | 557600 |
| 2023-11-15 | -4.08 | $5.11 | 236716 |
| 2023-11-14 | -14.89 | $5.04 | 289500 |
| 2023-11-13 | -42.55 | $4.91 | 573200 |
| 2023-11-10 | -31.91 | $4.96 | 168935 |
| 2023-11-09 | -23.40 | $5.00 | 250253 |
| 2023-11-08 | -17.02 | $5.03 | 181300 |
| 2023-11-07 | -10.64 | $5.06 | 180300 |
| 2023-11-06 | -2.13 | $5.10 | 227300 |
| 2023-11-03 | -4.35 | $5.08 | 328545 |
| 2023-11-02 | -2.08 | $4.97 | 1.2M |
| 2023-11-01 | -20.00 | $4.82 | 459000 |
| 2023-10-31 | -35.00 | $4.76 | 732341 |
| 2023-10-30 | -40.00 | $4.74 | 430700 |
| 2023-10-27 | -62.50 | $4.65 | 356900 |
| 2023-10-26 | -57.50 | $4.67 | 552213 |
| 2023-10-25 | -57.50 | $4.67 | 882943 |
| 2023-10-24 | -44.68 | $4.76 | 426206 |
| 2023-10-23 | -61.11 | $4.71 | 307313 |
| 2023-10-20 | -60.71 | $4.72 | 365240 |
| 2023-10-19 | -55.56 | $4.78 | 225000 |
| 2023-10-18 | -52.24 | $4.82 | 449242 |
| 2023-10-17 | -50.00 | $4.85 | 295400 |
| 2023-10-16 | -47.95 | $4.88 | 367232 |
| 2023-10-13 | -60.27 | $4.79 | 311139 |
| 2023-10-12 | -63.01 | $4.77 | 437247 |
| 2023-10-11 | -58.90 | $4.80 | 551000 |
| 2023-10-10 | -65.75 | $4.75 | 930200 |
| 2023-10-09 | -71.23 | $4.71 | 483000 |
| 2023-10-06 | -73.97 | $4.69 | 351000 |
| 2023-10-05 | -95.65 | $4.58 | 295300 |
| 2023-10-04 | -91.67 | $4.61 | 233236 |
| 2023-10-03 | -89.47 | $4.64 | 506800 |
| 2023-10-02 | -90.28 | $4.70 | 1.1M |
| 2023-09-29 | -98.33 | $4.80 | 395900 |
| 2023-09-28 | -100.00 | $4.79 | 454246 |
| 2023-09-27 | -96.59 | $4.86 | 587220 |
| 2023-09-26 | -98.70 | $4.95 | 347800 |
| 2023-09-25 | -98.53 | $5.04 | 157022 |
| 2023-09-22 | -95.45 | $5.08 | 366000 |
| 2023-09-21 | -95.45 | $5.08 | 311542 |
| 2023-09-20 | -80.30 | $5.18 | 468900 |
| 2023-09-19 | -80.30 | $5.18 | 579500 |
| 2023-09-18 | -81.82 | $5.17 | 177848 |
| 2023-09-15 | -82.09 | $5.17 | 153135 |
| 2023-09-14 | -84.72 | $5.16 | 226443 |
| 2023-09-13 | -92.21 | $5.11 | 776600 |
| 2023-09-12 | -100.00 | $5.09 | 810423 |
| 2023-09-11 | -90.70 | $5.20 | 302500 |
| 2023-09-08 | -94.44 | $5.17 | 505612 |
| 2023-09-07 | -92.86 | $5.26 | 239811 |
| 2023-09-06 | -94.51 | $5.25 | 377336 |
| 2023-09-05 | -86.81 | $5.32 | 650300 |
| 2023-09-01 | -88.30 | $5.31 | 2.1M |
| 2023-08-31 | -98.11 | $5.62 | 283129 |
| 2023-08-30 | -90.74 | $5.66 | 258200 |
| 2023-08-29 | -91.07 | $5.66 | 262306 |
| 2023-08-28 | -96.88 | $5.63 | 283019 |
| 2023-08-25 | -91.94 | $5.68 | 193839 |
| 2023-08-24 | -93.55 | $5.67 | 432400 |
| 2023-08-23 | -90.63 | $5.69 | 178400 |
| 2023-08-22 | -96.88 | $5.65 | 221938 |
| 2023-08-21 | -93.65 | $5.68 | 200627 |
| 2023-08-18 | -98.39 | $5.66 | 311319 |
| 2023-08-17 | -98.28 | $5.70 | 186431 |
| 2023-08-16 | -100.00 | $5.71 | 280525 |
| 2023-08-15 | -95.92 | $5.80 | 375526 |
| 2023-08-14 | -94.59 | $5.92 | 285841 |
| 2023-08-11 | -87.50 | $5.99 | 182830 |
| 2023-08-10 | -96.88 | $5.96 | 436800 |
| 2023-08-09 | -80.77 | $6.06 | 460031 |
| 2023-08-08 | -80.77 | $6.06 | 376500 |
| 2023-08-07 | -79.17 | $6.08 | 753432 |
| 2023-08-04 | -78.26 | $6.09 | 467841 |
| 2023-08-03 | -78.26 | $6.09 | 389324 |
| 2023-08-02 | -60.87 | $6.13 | 238945 |
| 2023-08-01 | -34.78 | $6.19 | 248591 |
| 2023-07-31 | -17.39 | $6.23 | 304600 |
| 2023-07-28 | -34.78 | $6.19 | 156242 |
| 2023-07-27 | -52.17 | $6.15 | 255525 |
| 2023-07-26 | -4.35 | $6.26 | 378141 |
| 2023-07-25 | -22.22 | $6.18 | 228949 |
| 2023-07-24 | 0.00 | $6.18 | 149047 |
| 2023-07-21 | -26.67 | $6.13 | 151640 |
| 2023-07-20 | -40.00 | $6.11 | 129919 |
| 2023-07-19 | -46.67 | $6.10 | 255200 |
| 2023-07-18 | -53.33 | $6.09 | 254960 |
| 2023-07-17 | -61.11 | $6.09 | 203648 |
| 2023-07-14 | -55.56 | $6.10 | 142533 |
| 2023-07-13 | -44.44 | $6.12 | 209200 |
| 2023-07-12 | -77.78 | $6.06 | 347147 |
| 2023-07-11 | -50.00 | $6.11 | 306600 |
| 2023-07-10 | -61.11 | $6.09 | 226802 |
| 2023-07-07 | -60.87 | $6.11 | 210400 |
| 2023-07-06 | -65.22 | $6.10 | 200300 |
| 2023-07-05 | -43.48 | $6.15 | 231100 |
| 2023-07-03 | -75.86 | $6.09 | 107600 |
| 2023-06-30 | -81.25 | $6.08 | 175528 |
| 2023-06-29 | -90.63 | $6.05 | 253266 |
| 2023-06-28 | -82.35 | $6.06 | 133500 |
| 2023-06-27 | -79.41 | $6.07 | 185700 |
| 2023-06-26 | -76.47 | $6.08 | 372210 |
| 2023-06-23 | -80.56 | $6.05 | 231903 |
| 2023-06-22 | -69.44 | $6.09 | 181020 |
| 2023-06-21 | -66.67 | $6.10 | 133800 |
| 2023-06-20 | -66.67 | $6.10 | 187021 |
| 2023-06-16 | -55.56 | $6.14 | 172100 |
| 2023-06-15 | -55.56 | $6.14 | 137200 |
| 2023-06-14 | -69.44 | $6.09 | 280811 |
| 2023-06-13 | -69.44 | $6.09 | 313400 |
| 2023-06-12 | -69.44 | $6.09 | 321534 |
| 2023-06-09 | -55.56 | $6.14 | 161333 |
| 2023-06-08 | -36.11 | $6.21 | 371745 |
| 2023-06-07 | -47.22 | $6.17 | 412300 |
| 2023-06-06 | -51.16 | $6.19 | 285832 |
| 2023-06-05 | -59.57 | $6.17 | 415659 |
| 2023-06-02 | -34.04 | $6.29 | 443100 |
| 2023-06-01 | -68.09 | $6.13 | 276219 |
| 2023-05-31 | -85.11 | $6.05 | 249106 |
| 2023-05-30 | -91.67 | $6.02 | 198500 |
| 2023-05-26 | -91.07 | $6.03 | 161712 |
| 2023-05-25 | -96.77 | $6.00 | 349825 |
| 2023-05-24 | -85.00 | $6.09 | 398700 |
| 2023-05-23 | -88.33 | $6.07 | 269423 |
| 2023-05-22 | -91.67 | $6.05 | 217415 |
| 2023-05-19 | -91.67 | $6.05 | 98440 |
| 2023-05-18 | -91.67 | $6.05 | 181808 |
| 2023-05-17 | -93.33 | $6.04 | 247600 |
| 2023-05-16 | -96.61 | $6.03 | 252748 |
| 2023-05-15 | -97.96 | $6.12 | 169200 |
| 2023-05-12 | -97.92 | $6.13 | 211100 |
| 2023-05-11 | -95.35 | $6.19 | 177716 |
| 2023-05-10 | -94.74 | $6.24 | 212700 |
| 2023-05-09 | -80.00 | $6.32 | 292400 |
| 2023-05-08 | -60.00 | $6.39 | 181900 |
| 2023-05-05 | -54.29 | $6.41 | 158500 |
| 2023-05-04 | -80.00 | $6.32 | 212300 |
| 2023-05-03 | -100.00 | $6.28 | 366600 |
| 2023-05-02 | -88.46 | $6.37 | 255630 |
| 2023-05-01 | -44.44 | $6.48 | 179537 |
| 2023-04-28 | -44.44 | $6.48 | 385800 |
| 2023-04-27 | -36.36 | $6.48 | 309221 |
| 2023-04-26 | -60.53 | $6.37 | 178606 |
| 2023-04-25 | -41.30 | $6.41 | 217307 |
| 2023-04-24 | -34.78 | $6.44 | 96438 |
| 2023-04-21 | -37.50 | $6.39 | 93100 |
| 2023-04-20 | -41.07 | $6.37 | 142934 |
| 2023-04-19 | -32.14 | $6.42 | 95920 |
| 2023-04-18 | -33.93 | $6.41 | 117306 |
| 2023-04-17 | -33.93 | $6.41 | 135700 |
| 2023-04-14 | -35.71 | $6.40 | 170643 |
| 2023-04-13 | -21.43 | $6.48 | 148025 |
| 2023-04-12 | -21.43 | $6.48 | 179844 |
| 2023-04-11 | -8.93 | $6.55 | 255144 |
| 2023-04-10 | 0.00 | $6.53 | 198424 |
| 2023-04-06 | -8.89 | $6.45 | 120400 |
| 2023-04-05 | -17.78 | $6.41 | 246528 |
| 2023-04-04 | -22.22 | $6.39 | 286500 |
| 2023-04-03 | -36.00 | $6.36 | 355400 |
| 2023-03-31 | -22.81 | $6.48 | 333176 |
| 2023-03-30 | -54.39 | $6.30 | 86628 |
| 2023-03-29 | -68.42 | $6.22 | 251800 |
| 2023-03-28 | -78.95 | $6.16 | 162500 |
| 2023-03-27 | -75.44 | $6.18 | 211900 |
| 2023-03-24 | -80.70 | $6.15 | 186700 |
| 2023-03-23 | -91.23 | $6.09 | 222942 |
| 2023-03-22 | -96.36 | $6.08 | 135519 |
| 2023-03-21 | -80.70 | $6.17 | 192700 |
| 2023-03-20 | -94.20 | $6.10 | 234018 |
| 2023-03-17 | -91.67 | $6.12 | 146339 |
| 2023-03-16 | -77.78 | $6.22 | 213407 |
| 2023-03-15 | -90.28 | $6.13 | 320700 |
| 2023-03-14 | -81.33 | $6.20 | 150800 |
| 2023-03-13 | -92.11 | $6.12 | 281100 |
| 2023-03-10 | -98.46 | $6.18 | 413400 |
| 2023-03-09 | -90.00 | $6.40 | 488139 |
| 2023-03-08 | -83.33 | $6.44 | 197406 |
| 2023-03-07 | -81.97 | $6.45 | 274530 |
| 2023-03-06 | -67.21 | $6.54 | 312500 |
| 2023-03-03 | -77.05 | $6.48 | 407800 |
| 2023-03-02 | -88.41 | $6.42 | 260104 |
| 2023-03-01 | -96.83 | $6.42 | 179400 |
| 2023-02-28 | -93.10 | $6.49 | 155000 |
| 2023-02-27 | -87.93 | $6.52 | 277200 |
| 2023-02-24 | -82.76 | $6.55 | 174229 |
| 2023-02-23 | -84.21 | $6.55 | 148600 |
| 2023-02-22 | -92.86 | $6.51 | 293038 |
| 2023-02-21 | -95.74 | $6.58 | 189100 |
| 2023-02-17 | -72.22 | $6.77 | 112408 |
| 2023-02-16 | -87.88 | $6.74 | 82900 |
| 2023-02-15 | -81.82 | $6.76 | 101632 |
| 2023-02-14 | -75.76 | $6.78 | 93100 |
| 2023-02-13 | -75.76 | $6.78 | 168900 |
| 2023-02-10 | -84.85 | $6.75 | 221109 |
| 2023-02-09 | -73.33 | $6.81 | 349200 |
| 2023-02-08 | -56.67 | $6.86 | 463937 |
| 2023-02-07 | -30.00 | $6.94 | 224633 |
| 2023-02-06 | -37.50 | $6.91 | 208344 |
| 2023-02-03 | -17.02 | $6.95 | 287434 |
| 2023-02-02 | -7.84 | $6.99 | 217213 |
| 2023-02-01 | -14.58 | $6.93 | 287100 |
| 2023-01-31 | -20.83 | $6.90 | 168920 |
| 2023-01-30 | -40.82 | $6.80 | 107400 |
| 2023-01-27 | -27.78 | $6.85 | 253611 |
| 2023-01-26 | -27.78 | $6.85 | 126126 |
| 2023-01-25 | -31.48 | $6.83 | 171519 |
| 2023-01-24 | -27.78 | $6.85 | 135229 |
| 2023-01-23 | -27.78 | $6.85 | 128600 |
| 2023-01-20 | -29.63 | $6.84 | 107600 |
| 2023-01-19 | -46.30 | $6.75 | 149411 |
| 2023-01-18 | -27.78 | $6.85 | 261900 |
| 2023-01-17 | -24.07 | $6.87 | 162034 |
| 2023-01-13 | -12.96 | $6.93 | 111400 |
| 2023-01-12 | -9.26 | $6.95 | 189139 |
| 2023-01-11 | -7.84 | $6.93 | 269064 |
| 2023-01-10 | -31.37 | $6.81 | 181149 |
| 2023-01-09 | -41.18 | $6.76 | 181834 |
| 2023-01-06 | -52.94 | $6.70 | 167405 |
| 2023-01-05 | -82.35 | $6.55 | 158200 |
| 2023-01-04 | -52.94 | $6.70 | 243246 |
| 2023-01-03 | -62.75 | $6.65 | 222600 |
| 2022-12-30 | -83.02 | $6.55 | 257600 |
| 2022-12-29 | -82.76 | $6.56 | 267300 |
| 2022-12-28 | -91.23 | $6.52 | 225100 |
| 2022-12-27 | -82.46 | $6.57 | 282600 |
| 2022-12-23 | -80.70 | $6.58 | 92300 |
| 2022-12-22 | -85.96 | $6.55 | 117500 |
| 2022-12-21 | -82.00 | $6.63 | 141939 |
| 2022-12-20 | -88.00 | $6.60 | 240118 |
| 2022-12-19 | -94.00 | $6.57 | 229218 |
| 2022-12-16 | -80.00 | $6.64 | 188100 |
| 2022-12-15 | -66.04 | $6.69 | 247200 |
| 2022-12-14 | -45.28 | $6.80 | 197200 |
| 2022-12-13 | -35.85 | $6.85 | 233300 |
| 2022-12-12 | -50.94 | $6.77 | 202700 |
| 2022-12-09 | -66.04 | $6.69 | 177300 |
| 2022-12-08 | -22.06 | $6.89 | 193100 |
| 2022-12-07 | -26.47 | $6.86 | 118600 |
| 2022-12-06 | -27.94 | $6.85 | 221534 |
| 2022-12-05 | -26.76 | $6.85 | 191700 |
| 2022-12-02 | -9.86 | $6.97 | 101512 |
| 2022-12-01 | -8.33 | $6.98 | 159900 |
| 2022-11-30 | -1.56 | $6.95 | 185600 |
| 2022-11-29 | -17.24 | $6.80 | 125648 |
| 2022-11-28 | -18.97 | $6.79 | 109631 |
| 2022-11-25 | -10.17 | $6.84 | 94300 |
| 2022-11-23 | 0.00 | $6.83 | 138518 |
| 2022-11-22 | -4.00 | $6.75 | 236106 |
| 2022-11-21 | -6.12 | $6.64 | 228111 |
| 2022-11-18 | 0.00 | $6.63 | 102013 |
| 2022-11-17 | -11.43 | $6.55 | 132933 |
| 2022-11-16 | -5.71 | $6.59 | 95200 |
| 2022-11-15 | -7.14 | $6.58 | 156718 |
| 2022-11-14 | -15.71 | $6.52 | 130743 |
| 2022-11-11 | -1.45 | $6.61 | 163931 |
| 2022-11-10 | -3.23 | $6.53 | 407662 |
| 2022-11-09 | -19.23 | $6.40 | 187707 |
| 2022-11-08 | -10.26 | $6.47 | 164800 |
| 2022-11-07 | -19.23 | $6.40 | 225617 |
| 2022-11-04 | -16.67 | $6.42 | 91024 |
| 2022-11-03 | -24.36 | $6.36 | 130115 |
| 2022-11-02 | -21.79 | $6.38 | 138526 |
| 2022-11-01 | -12.35 | $6.48 | 168435 |
| 2022-10-31 | -22.99 | $6.44 | 137400 |
| 2022-10-28 | -21.84 | $6.45 | 138226 |
| 2022-10-27 | -36.78 | $6.32 | 93000 |
| 2022-10-26 | -39.08 | $6.30 | 383603 |
| 2022-10-25 | -45.98 | $6.24 | 161764 |
| 2022-10-24 | -54.02 | $6.17 | 199800 |
| 2022-10-21 | -60.92 | $6.11 | 121919 |
| 2022-10-20 | -76.64 | $6.02 | 251929 |
| 2022-10-19 | -70.73 | $6.13 | 111868 |
| 2022-10-18 | -69.63 | $6.18 | 312200 |
| 2022-10-17 | -77.94 | $6.07 | 141100 |
| 2022-10-14 | -89.04 | $5.93 | 212514 |
| 2022-10-13 | -85.26 | $6.00 | 380627 |
| 2022-10-12 | -95.09 | $5.97 | 334223 |
| 2022-10-11 | -94.96 | $6.20 | 270308 |
| 2022-10-10 | -91.72 | $6.26 | 388932 |
| 2022-10-07 | -98.71 | $6.17 | 275200 |
| 2022-10-06 | -89.19 | $6.38 | 210545 |
| 2022-10-05 | -83.12 | $6.48 | 226732 |
| 2022-10-04 | -72.73 | $6.64 | 265647 |
| 2022-10-03 | -86.36 | $6.43 | 216018 |
| 2022-09-30 | -99.35 | $6.23 | 292727 |
| 2022-09-29 | -98.67 | $6.28 | 224304 |
| 2022-09-28 | -81.58 | $6.54 | 289029 |
| 2022-09-27 | -95.73 | $6.33 | 375938 |
| 2022-09-26 | -96.73 | $6.42 | 348600 |
| 2022-09-23 | -92.52 | $6.63 | 790150 |
| 2022-09-22 | -94.31 | $6.83 | 1.4M |
| 2022-09-21 | -96.08 | $7.01 | 236044 |
| 2022-09-20 | -95.10 | $7.02 | 332420 |
| 2022-09-19 | -95.10 | $7.15 | 383200 |
| 2022-09-16 | -99.07 | $7.16 | 325000 |
| 2022-09-15 | -94.62 | $7.34 | 410300 |
| 2022-09-14 | -86.02 | $7.42 | 496724 |
| 2022-09-13 | -95.70 | $7.33 | 510121 |
| 2022-09-12 | -100.00 | $7.38 | 344100 |
| 2022-09-09 | -85.51 | $7.63 | 167423 |
| 2022-09-08 | -79.71 | $7.67 | 142642 |
| 2022-09-07 | -81.16 | $7.66 | 83846 |
| 2022-09-06 | -100.00 | $7.55 | 149500 |
| 2022-09-02 | -92.63 | $7.63 | 71500 |
| 2022-09-01 | -97.01 | $7.61 | 114500 |
| 2022-08-31 | -100.00 | $7.62 | 108900 |
| 2022-08-30 | -100.00 | $7.74 | 147400 |
| 2022-08-29 | -96.55 | $7.83 | 128400 |
| 2022-08-26 | -97.79 | $7.90 | 107000 |
| 2022-08-25 | -97.06 | $7.91 | 98000 |
| 2022-08-24 | -97.79 | $7.90 | 82124 |
| 2022-08-23 | -95.59 | $7.93 | 127231 |
| 2022-08-22 | -94.85 | $7.94 | 187903 |
| 2022-08-19 | -79.41 | $8.15 | 169519 |
| 2022-08-18 | -85.29 | $8.07 | 132745 |
| 2022-08-17 | -85.29 | $8.07 | 104147 |
| 2022-08-16 | -82.35 | $8.11 | 153420 |
| 2022-08-15 | -86.76 | $8.05 | 194210 |
| 2022-08-12 | -95.59 | $7.93 | 322612 |
| 2022-08-11 | -92.25 | $8.04 | 126500 |
| 2022-08-10 | -79.17 | $8.09 | 209940 |
| 2022-08-09 | -78.47 | $8.10 | 373800 |
| 2022-08-08 | -75.00 | $8.15 | 691219 |
| 2022-08-05 | -15.97 | $9.00 | 223900 |
| 2022-08-04 | 0.00 | $9.15 | 413165 |
| 2022-08-03 | 0.00 | $8.92 | 140510 |
| 2022-08-02 | -7.92 | $8.72 | 519500 |
| 2022-08-01 | -7.92 | $8.72 | 210900 |
| 2022-07-29 | -1.08 | $8.71 | 787844 |
| 2022-07-28 | -8.11 | $8.47 | 65900 |
| 2022-07-27 | -14.29 | $8.39 | 63039 |
| 2022-07-26 | -24.29 | $8.32 | 57623 |
| 2022-07-25 | -14.29 | $8.39 | 98400 |
| 2022-07-22 | -18.57 | $8.36 | 62800 |
| 2022-07-21 | -30.00 | $8.28 | 41300 |
| 2022-07-20 | -37.14 | $8.23 | 36700 |
| 2022-07-19 | -31.65 | $8.24 | 37228 |
| 2022-07-18 | -35.71 | $8.14 | 118900 |
| 2022-07-15 | -48.98 | $8.01 | 41448 |
| 2022-07-14 | -63.27 | $7.87 | 81211 |
| 2022-07-13 | -51.02 | $7.99 | 92626 |
| 2022-07-12 | -49.51 | $8.02 | 66001 |
| 2022-07-11 | -54.07 | $8.13 | 85931 |
| 2022-07-08 | -60.57 | $8.20 | 90600 |
| 2022-07-07 | -56.15 | $8.33 | 149308 |
| 2022-07-06 | -55.78 | $8.39 | 121307 |
| 2022-07-05 | -65.33 | $8.20 | 116141 |
| 2022-07-01 | -71.86 | $8.07 | 115000 |
| 2022-06-30 | -69.85 | $8.11 | 42200 |
| 2022-06-29 | -72.36 | $8.06 | 36333 |
| 2022-06-28 | -72.36 | $8.06 | 47849 |
| 2022-06-27 | -69.35 | $8.12 | 52236 |
| 2022-06-24 | -71.36 | $8.08 | 53708 |
| 2022-06-23 | -75.38 | $8.00 | 74700 |
| 2022-06-22 | -81.41 | $7.88 | 54630 |
| 2022-06-21 | -81.91 | $7.87 | 120608 |
| 2022-06-17 | -94.47 | $7.62 | 144444 |
| 2022-06-16 | -97.86 | $7.67 | 127716 |
| 2022-06-15 | -93.87 | $7.97 | 89014 |
| 2022-06-14 | -100.00 | $7.87 | 252713 |
| 2022-06-13 | -96.99 | $8.21 | 235130 |
| 2022-06-10 | -85.26 | $8.69 | 98800 |
| 2022-06-09 | -50.49 | $8.98 | 134038 |
| 2022-06-08 | -32.04 | $9.17 | 126537 |
| 2022-06-07 | -14.56 | $9.35 | 85603 |
| 2022-06-06 | -18.37 | $9.27 | 62200 |
| 2022-06-03 | -26.53 | $9.19 | 40844 |
| 2022-06-02 | -15.31 | $9.30 | 42733 |
| 2022-06-01 | -21.43 | $9.24 | 79600 |
| 2022-05-31 | -16.33 | $9.29 | 49534 |
| 2022-05-27 | -23.47 | $9.22 | 35600 |
| 2022-05-26 | -28.57 | $9.17 | 143949 |
| 2022-05-25 | -39.76 | $8.97 | 56800 |
| 2022-05-24 | -36.14 | $9.00 | 44500 |
| 2022-05-23 | -50.00 | $8.94 | 42737 |
| 2022-05-20 | -65.31 | $8.81 | 134046 |
| 2022-05-19 | -61.54 | $8.92 | 104608 |
| 2022-05-18 | -75.00 | $8.82 | 61249 |
| 2022-05-17 | -73.76 | $8.84 | 43700 |
| 2022-05-16 | -84.40 | $8.69 | 72400 |
| 2022-05-13 | -78.72 | $8.77 | 60400 |
| 2022-05-12 | -98.58 | $8.49 | 67700 |
| 2022-05-11 | -97.56 | $8.68 | 139420 |
| 2022-05-10 | -73.33 | $9.11 | 87234 |
| 2022-05-09 | -76.19 | $9.08 | 100100 |
| 2022-05-06 | -66.67 | $9.18 | 81740 |
| 2022-05-05 | -61.90 | $9.23 | 127309 |
| 2022-05-04 | -64.76 | $9.20 | 63540 |
| 2022-05-03 | -83.33 | $9.01 | 64908 |
| 2022-05-02 | -94.44 | $8.89 | 188600 |
| 2022-04-29 | -98.89 | $9.02 | 68820 |
| 2022-04-28 | -87.65 | $9.20 | 81720 |
| 2022-04-27 | -98.77 | $9.11 | 102600 |
| 2022-04-26 | -93.42 | $9.20 | 103821 |
| 2022-04-25 | -76.32 | $9.33 | 142229 |
| 2022-04-22 | -95.45 | $9.49 | 80400 |
| 2022-04-21 | -62.79 | $9.64 | 147300 |
| 2022-04-20 | -19.57 | $9.82 | 176200 |
| 2022-04-19 | -55.10 | $9.64 | 111721 |
| 2022-04-18 | -56.36 | $9.60 | 198813 |
| 2022-04-14 | -24.14 | $9.77 | 63600 |
| 2022-04-13 | -10.26 | $9.83 | 103400 |
| 2022-04-12 | -20.51 | $9.75 | 73541 |
| 2022-04-11 | -25.30 | $9.70 | 109700 |
| 2022-04-08 | -27.71 | $9.68 | 61800 |
| 2022-04-07 | -8.43 | $9.84 | 101000 |
| 2022-04-06 | -20.24 | $9.74 | 125300 |
| 2022-04-05 | -14.29 | $9.79 | 103400 |
| 2022-04-04 | 0.00 | $9.87 | 78121 |
| 2022-04-01 | 0.00 | $9.84 | 67100 |
| 2022-03-31 | -6.76 | $9.76 | 97200 |
| 2022-03-30 | -4.41 | $9.72 | 141100 |
| 2022-03-29 | -1.61 | $9.68 | 101000 |
| 2022-03-28 | -3.77 | $9.58 | 99914 |
| 2022-03-25 | -3.23 | $9.56 | 73133 |
| 2022-03-24 | -6.85 | $9.53 | 73629 |
| 2022-03-23 | 0.00 | $9.55 | 59633 |
| 2022-03-22 | -4.35 | $9.49 | 104900 |
| 2022-03-21 | -3.73 | $9.46 | 168135 |
| 2022-03-18 | -9.77 | $9.37 | 140845 |
| 2022-03-17 | -13.53 | $9.32 | 82100 |
| 2022-03-16 | -21.05 | $9.22 | 56000 |
| 2022-03-15 | -28.57 | $9.12 | 56700 |
| 2022-03-14 | -29.32 | $9.11 | 107714 |
| 2022-03-11 | -12.78 | $9.33 | 71600 |
| 2022-03-10 | -18.05 | $9.26 | 91503 |
| 2022-03-09 | -14.89 | $9.37 | 165601 |
| 2022-03-08 | -13.48 | $9.39 | 139233 |
| 2022-03-07 | -9.93 | $9.44 | 136383 |
| 2022-03-04 | -16.31 | $9.35 | 130000 |
| 2022-03-03 | -14.89 | $9.37 | 321200 |
| 2022-03-02 | -17.73 | $9.33 | 97727 |
| 2022-03-01 | -28.37 | $9.18 | 104300 |
| 2022-02-28 | -31.91 | $9.13 | 102021 |
| 2022-02-25 | -39.01 | $9.03 | 175900 |
| 2022-02-24 | -52.48 | $8.84 | 296200 |
| 2022-02-23 | -97.44 | $8.82 | 151937 |
| 2022-02-22 | -96.92 | $8.95 | 199700 |
| 2022-02-18 | -48.10 | $9.20 | 99521 |
| 2022-02-17 | -54.43 | $9.15 | 114031 |
| 2022-02-16 | -45.57 | $9.22 | 135200 |
| 2022-02-15 | -48.10 | $9.20 | 119923 |
| 2022-02-14 | -58.23 | $9.12 | 144830 |
| 2022-02-11 | -43.04 | $9.24 | 138800 |
| 2022-02-10 | -33.33 | $9.33 | 155403 |
| 2022-02-09 | -8.64 | $9.53 | 160200 |
| 2022-02-08 | -6.17 | $9.55 | 177445 |
| 2022-02-07 | -23.46 | $9.41 | 167300 |
| 2022-02-04 | -22.22 | $9.42 | 58600 |
| 2022-02-03 | -18.52 | $9.45 | 161200 |
| 2022-02-02 | -13.58 | $9.49 | 109622 |
| 2022-02-01 | -22.09 | $9.46 | 125341 |
| 2022-01-31 | -19.77 | $9.48 | 94400 |
| 2022-01-28 | -44.19 | $9.27 | 102391 |
| 2022-01-27 | -51.16 | $9.21 | 83534 |
| 2022-01-26 | -60.47 | $9.13 | 134941 |
| 2022-01-25 | -56.98 | $9.16 | 105200 |
| 2022-01-24 | -51.16 | $9.21 | 318700 |
| 2022-01-21 | -82.50 | $9.32 | 191701 |
| 2022-01-20 | -56.25 | $9.47 | 75038 |
| 2022-01-19 | -54.55 | $9.47 | 133423 |
| 2022-01-18 | -41.18 | $9.51 | 114600 |
| 2022-01-14 | -23.53 | $9.57 | 125109 |
| 2022-01-13 | -22.22 | $9.57 | 74318 |
| 2022-01-12 | -25.00 | $9.56 | 130300 |
| 2022-01-11 | -36.11 | $9.52 | 127702 |
| 2022-01-10 | -55.56 | $9.45 | 119000 |
| 2022-01-07 | -61.11 | $9.43 | 107461 |
| 2022-01-06 | -75.00 | $9.38 | 119600 |
| 2022-01-05 | -72.22 | $9.39 | 165400 |
| 2022-01-04 | -16.67 | $9.59 | 192300 |
| 2022-01-03 | 0.00 | $9.63 | 217762 |
| 2021-12-31 | -31.03 | $9.49 | 213004 |
| 2021-12-30 | -37.93 | $9.47 | 112532 |
| 2021-12-29 | -27.59 | $9.50 | 147707 |
| 2021-12-28 | -37.93 | $9.47 | 106594 |
| 2021-12-27 | -37.93 | $9.47 | 174712 |
| 2021-12-23 | -41.38 | $9.46 | 158300 |
| 2021-12-22 | -68.97 | $9.38 | 171800 |
| 2021-12-21 | -68.97 | $9.38 | 160439 |
| 2021-12-20 | -72.41 | $9.37 | 169127 |
| 2021-12-17 | -75.86 | $9.36 | 77000 |
| 2021-12-16 | -96.55 | $9.30 | 99000 |
| 2021-12-15 | -85.71 | $9.34 | 125600 |
| 2021-12-14 | -75.00 | $9.37 | 92700 |
| 2021-12-13 | -64.29 | $9.40 | 125140 |
| 2021-12-10 | -64.29 | $9.40 | 67800 |
| 2021-12-09 | -36.67 | $9.49 | 76708 |
| 2021-12-08 | -44.74 | $9.51 | 104900 |
| 2021-12-07 | -55.32 | $9.51 | 97647 |
| 2021-12-06 | -70.21 | $9.44 | 144109 |
| 2021-12-03 | -89.36 | $9.35 | 120440 |
| 2021-12-02 | -61.70 | $9.48 | 126800 |
| 2021-12-01 | -89.36 | $9.35 | 98672 |
| 2021-11-30 | -85.11 | $9.37 | 152836 |
| 2021-11-29 | -78.72 | $9.40 | 168928 |
| 2021-11-26 | -76.60 | $9.41 | 73920 |
| 2021-11-24 | -68.09 | $9.45 | 95600 |
| 2021-11-23 | -57.45 | $9.50 | 131913 |
| 2021-11-22 | -89.36 | $9.35 | 99100 |
| 2021-11-19 | -82.98 | $9.38 | 122501 |
| 2021-11-18 | -74.47 | $9.42 | 121342 |
| 2021-11-17 | -95.45 | $9.35 | 90822 |
| 2021-11-16 | -88.10 | $9.40 | 98400 |
| 2021-11-15 | -85.71 | $9.41 | 261700 |
| 2021-11-12 | -97.22 | $9.42 | 197400 |
| 2021-11-11 | -93.75 | $9.47 | 170300 |
| 2021-11-10 | -63.33 | $9.58 | 111833 |
| 2021-11-09 | -8.33 | $9.74 | 126400 |
| 2021-11-08 | -5.56 | $9.73 | 93934 |
| 2021-11-05 | -27.78 | $9.65 | 77003 |
| 2021-11-04 | -23.68 | $9.66 | 106500 |
| 2021-11-03 | -23.68 | $9.66 | 146629 |
| 2021-11-02 | -16.67 | $9.67 | 91407 |
| 2021-11-01 | 0.00 | $9.70 | 78800 |
| 2021-10-29 | -11.43 | $9.66 | 74141 |
| 2021-10-28 | -16.28 | $9.63 | 61132 |
| 2021-10-27 | -13.33 | $9.64 | 165425 |
| 2021-10-26 | -15.56 | $9.63 | 186939 |
| 2021-10-25 | -23.08 | $9.58 | 123805 |
| 2021-10-22 | -23.08 | $9.58 | 180942 |
| 2021-10-21 | -21.15 | $9.59 | 141313 |
| 2021-10-20 | -4.08 | $9.65 | 83900 |
| 2021-10-19 | -4.65 | $9.59 | 107300 |
| 2021-10-18 | -23.08 | $9.48 | 81400 |
| 2021-10-15 | -23.08 | $9.48 | 131900 |
| 2021-10-14 | -24.39 | $9.49 | 86500 |
| 2021-10-13 | -31.11 | $9.49 | 73848 |
| 2021-10-12 | -47.92 | $9.43 | 71300 |
| 2021-10-11 | -40.00 | $9.48 | 95226 |
| 2021-10-08 | -51.85 | $9.44 | 81258 |
| 2021-10-07 | -35.19 | $9.53 | 99031 |
| 2021-10-06 | -54.05 | $9.52 | 70936 |
| 2021-10-05 | -59.46 | $9.48 | 113549 |
| 2021-10-04 | -68.92 | $9.41 | 132527 |
| 2021-10-01 | -70.27 | $9.40 | 134600 |
| 2021-09-30 | -82.43 | $9.31 | 71000 |
| 2021-09-29 | -86.49 | $9.28 | 104000 |
| 2021-09-28 | -87.84 | $9.27 | 231000 |
| 2021-09-27 | -83.56 | $9.31 | 149268 |
| 2021-09-24 | -98.59 | $9.22 | 256300 |
| 2021-09-23 | -92.98 | $9.39 | 114600 |
| 2021-09-22 | -96.49 | $9.37 | 190700 |
| 2021-09-21 | -94.00 | $9.45 | 172537 |
| 2021-09-20 | -91.49 | $9.49 | 176628 |
| 2021-09-17 | -90.48 | $9.54 | 129427 |
| 2021-09-16 | -92.86 | $9.53 | 103312 |
| 2021-09-15 | -69.05 | $9.63 | 201700 |
| 2021-09-14 | -100.00 | $9.54 | 89629 |
| 2021-09-13 | -88.24 | $9.62 | 108715 |
| 2021-09-10 | -67.65 | $9.69 | 87200 |
| 2021-09-09 | -35.29 | $9.80 | 138174 |
| 2021-09-08 | 0.00 | $9.91 | 102425 |
| 2021-09-07 | -25.64 | $9.87 | 216119 |
| 2021-09-03 | -51.28 | $9.77 | 63348 |
| 2021-09-02 | -56.41 | $9.75 | 113824 |
| 2021-09-01 | -74.36 | $9.68 | 87402 |
| 2021-08-31 | -84.62 | $9.64 | 88300 |
| 2021-08-30 | -87.18 | $9.63 | 129200 |
| 2021-08-27 | -75.00 | $9.67 | 64717 |
| 2021-08-26 | -77.50 | $9.66 | 84100 |
| 2021-08-25 | -80.00 | $9.65 | 84010 |
| 2021-08-24 | -82.50 | $9.64 | 78811 |
| 2021-08-23 | -80.00 | $9.65 | 121538 |
| 2021-08-20 | -72.50 | $9.68 | 109110 |
| 2021-08-19 | -72.50 | $9.68 | 119700 |
| 2021-08-18 | -62.50 | $9.72 | 79100 |
| 2021-08-17 | -57.50 | $9.74 | 121423 |
| 2021-08-16 | -52.27 | $9.74 | 118200 |
| 2021-08-13 | -65.91 | $9.68 | 131900 |
| 2021-08-12 | -38.64 | $9.80 | 127128 |
| 2021-08-11 | -38.64 | $9.80 | 126135 |
| 2021-08-10 | -9.09 | $9.93 | 183100 |
| 2021-08-09 | 0.00 | $9.95 | 190637 |
| 2021-08-06 | -3.13 | $9.84 | 85200 |
| 2021-08-05 | -40.63 | $9.72 | 88400 |
| 2021-08-04 | -57.14 | $9.68 | 123232 |
| 2021-08-03 | -63.41 | $9.68 | 85607 |
| 2021-08-02 | -79.17 | $9.63 | 122149 |
| 2021-07-30 | -91.67 | $9.57 | 114167 |
| 2021-07-29 | -75.00 | $9.65 | 112000 |
| 2021-07-28 | -79.17 | $9.63 | 87500 |
| 2021-07-27 | -81.25 | $9.62 | 137000 |
| 2021-07-26 | -72.92 | $9.66 | 159200 |
| 2021-07-23 | -60.42 | $9.72 | 80257 |
| 2021-07-22 | -69.39 | $9.68 | 53229 |
| 2021-07-21 | -67.35 | $9.69 | 109900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.59
2026-07-17
Close Price
$6.80
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
7.47
Average
20.99
Maximum
63.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.59 | $6.80 | 1.4M |
| 2026-07-16 | 9.68 | $6.80 | 249700 |
| 2026-07-15 | 9.47 | $6.77 | 196946 |
| 2026-07-14 | 9.33 | $6.82 | 249700 |
| 2026-07-13 | 9.51 | $6.78 | 257710 |
| 2026-07-10 | 9.40 | $6.87 | 184920 |
| 2026-07-09 | 9.63 | $6.82 | 158400 |
| 2026-07-08 | 9.88 | $6.84 | 121906 |
| 2026-07-07 | 10.04 | $6.85 | 261419 |
| 2026-07-06 | 10.29 | $6.86 | 136000 |
| 2026-07-02 | 10.18 | $6.85 | 145500 |
| 2026-07-01 | 9.98 | $6.79 | 167900 |
| 2026-06-30 | 9.76 | $6.83 | 173033 |
| 2026-06-29 | 9.74 | $6.85 | 134044 |
| 2026-06-26 | 9.71 | $6.79 | 161600 |
| 2026-06-25 | 10.01 | $6.80 | 190800 |
| 2026-06-24 | 10.33 | $6.73 | 122500 |
| 2026-06-23 | 10.43 | $6.73 | 65400 |
| 2026-06-22 | 10.54 | $6.72 | 81100 |
| 2026-06-18 | 10.40 | $6.73 | 67000 |
| 2026-06-17 | 10.38 | $6.68 | 166100 |
| 2026-06-16 | 10.19 | $6.76 | 147329 |
| 2026-06-15 | 10.56 | $6.76 | 85437 |
| 2026-06-12 | 10.94 | $6.81 | 77300 |
| 2026-06-11 | 11.04 | $6.78 | 77106 |
| 2026-06-10 | 11.30 | $6.75 | 149000 |
| 2026-06-09 | 11.65 | $6.71 | 156741 |
| 2026-06-08 | 12.13 | $6.63 | 153100 |
| 2026-06-05 | 12.47 | $6.62 | 201632 |
| 2026-06-04 | 12.50 | $6.64 | 175000 |
| 2026-06-03 | 12.36 | $6.57 | 171028 |
| 2026-06-02 | 12.21 | $6.60 | 118351 |
| 2026-06-01 | 11.53 | $6.58 | 173686 |
| 2026-05-29 | 10.87 | $6.67 | 266853 |
| 2026-05-28 | 10.72 | $6.75 | 162942 |
| 2026-05-27 | 11.13 | $6.76 | 137400 |
| 2026-05-26 | 11.48 | $6.80 | 100200 |
| 2026-05-22 | 12.00 | $6.73 | 85544 |
| 2026-05-21 | 12.31 | $6.74 | 84600 |
| 2026-05-20 | 12.39 | $6.72 | 160000 |
| 2026-05-19 | 12.38 | $6.63 | 113500 |
| 2026-05-18 | 11.95 | $6.62 | 109925 |
| 2026-05-15 | 11.31 | $6.66 | 77624 |
| 2026-05-14 | 10.80 | $6.71 | 56809 |
| 2026-05-13 | 10.57 | $6.68 | 75200 |
| 2026-05-12 | 10.06 | $6.72 | 142702 |
| 2026-05-11 | 9.53 | $6.70 | 174136 |
| 2026-05-08 | 9.20 | $6.79 | 155926 |
| 2026-05-07 | 9.36 | $6.80 | 83007 |
| 2026-05-06 | 9.67 | $6.85 | 132447 |
| 2026-05-05 | 10.08 | $6.87 | 68900 |
| 2026-05-04 | 10.58 | $6.83 | 97923 |
| 2026-05-01 | 11.10 | $6.94 | 110600 |
| 2026-04-30 | 11.07 | $6.93 | 147819 |
| 2026-04-29 | 11.30 | $6.77 | 141900 |
| 2026-04-28 | 11.60 | $6.83 | 105500 |
| 2026-04-27 | 12.06 | $6.80 | 86947 |
| 2026-04-24 | 12.69 | $6.80 | 125633 |
| 2026-04-23 | 13.29 | $6.80 | 159817 |
| 2026-04-22 | 13.84 | $6.72 | 66407 |
| 2026-04-21 | 14.15 | $6.71 | 196000 |
| 2026-04-20 | 14.47 | $6.79 | 141100 |
| 2026-04-17 | 15.22 | $6.81 | 160100 |
| 2026-04-16 | 15.90 | $6.79 | 107200 |
| 2026-04-15 | 16.48 | $6.77 | 161216 |
| 2026-04-14 | 17.10 | $6.83 | 149500 |
| 2026-04-13 | 17.68 | $6.85 | 153303 |
| 2026-04-10 | 18.22 | $6.96 | 141100 |
| 2026-04-09 | 18.05 | $6.95 | 311600 |
| 2026-04-08 | 17.88 | $6.87 | 119000 |
| 2026-04-07 | 18.31 | $6.74 | 250700 |
| 2026-04-06 | 19.07 | $6.80 | 110700 |
| 2026-04-02 | 19.88 | $6.76 | 197300 |
| 2026-04-01 | 20.79 | $6.75 | 140300 |
| 2026-03-31 | 21.64 | $6.62 | 514528 |
| 2026-03-30 | 22.46 | $6.64 | 187700 |
| 2026-03-27 | 22.99 | $6.61 | 85400 |
| 2026-03-26 | 23.18 | $6.59 | 84800 |
| 2026-03-25 | 23.38 | $6.68 | 85800 |
| 2026-03-24 | 23.46 | $6.59 | 126900 |
| 2026-03-23 | 23.25 | $6.55 | 193739 |
| 2026-03-20 | 22.95 | $6.55 | 272435 |
| 2026-03-19 | 22.68 | $6.70 | 159912 |
| 2026-03-18 | 23.21 | $6.81 | 168720 |
| 2026-03-17 | 24.37 | $6.84 | 175418 |
| 2026-03-16 | 25.53 | $6.82 | 155000 |
| 2026-03-13 | 26.87 | $6.83 | 126203 |
| 2026-03-12 | 28.03 | $6.82 | 147600 |
| 2026-03-11 | 29.44 | $6.84 | 155600 |
| 2026-03-10 | 30.94 | $6.81 | 316400 |
| 2026-03-09 | 32.27 | $6.74 | 259600 |
| 2026-03-06 | 33.48 | $6.82 | 204900 |
| 2026-03-05 | 35.08 | $6.86 | 288314 |
| 2026-03-04 | 36.21 | $6.98 | 334400 |
| 2026-03-03 | 36.56 | $6.99 | 299200 |
| 2026-03-02 | 36.92 | $7.10 | 178900 |
| 2026-02-27 | 35.58 | $7.06 | 230727 |
| 2026-02-26 | 34.20 | $7.05 | 240869 |
| 2026-02-25 | 32.90 | $7.03 | 196335 |
| 2026-02-24 | 31.57 | $6.99 | 216700 |
| 2026-02-23 | 30.27 | $7.00 | 383400 |
| 2026-02-20 | 28.93 | $6.91 | 175311 |
| 2026-02-19 | 27.84 | $6.87 | 153423 |
| 2026-02-18 | 26.87 | $6.83 | 328903 |
| 2026-02-17 | 25.85 | $6.93 | 311614 |
| 2026-02-13 | 24.05 | $6.89 | 374400 |
| 2026-02-12 | 22.33 | $6.80 | 253031 |
| 2026-02-11 | 20.88 | $6.78 | 205904 |
| 2026-02-10 | 19.44 | $6.71 | 466000 |
| 2026-02-09 | 18.07 | $6.68 | 218900 |
| 2026-02-06 | 16.99 | $6.61 | 242600 |
| 2026-02-05 | 16.32 | $6.54 | 256313 |
| 2026-02-04 | 15.91 | $6.53 | 199639 |
| 2026-02-03 | 15.65 | $6.48 | 225500 |
| 2026-02-02 | 15.91 | $6.44 | 190442 |
| 2026-01-30 | 16.07 | $6.49 | 381600 |
| 2026-01-29 | 16.24 | $6.50 | 193900 |
| 2026-01-28 | 16.06 | $6.46 | 163000 |
| 2026-01-27 | 16.21 | $6.44 | 219300 |
| 2026-01-26 | 16.47 | $6.40 | 191525 |
| 2026-01-23 | 17.03 | $6.37 | 190836 |
| 2026-01-22 | 17.70 | $6.33 | 140188 |
| 2026-01-21 | 18.04 | $6.31 | 218646 |
| 2026-01-20 | 18.02 | $6.23 | 229000 |
| 2026-01-16 | 17.41 | $6.27 | 374400 |
| 2026-01-15 | 17.04 | $6.31 | 399900 |
| 2026-01-14 | 16.83 | $6.30 | 264118 |
| 2026-01-13 | 16.70 | $6.30 | 185821 |
| 2026-01-12 | 16.56 | $6.29 | 190200 |
| 2026-01-09 | 16.70 | $6.33 | 154200 |
| 2026-01-08 | 17.25 | $6.31 | 165200 |
| 2026-01-07 | 17.30 | $6.27 | 130500 |
| 2026-01-06 | 17.36 | $6.31 | 168812 |
| 2026-01-05 | 17.42 | $6.28 | 231019 |
| 2026-01-02 | 17.49 | $6.34 | 99700 |
| 2025-12-31 | 17.92 | $6.30 | 256638 |
| 2025-12-30 | 18.14 | $6.34 | 352985 |
| 2025-12-29 | 18.37 | $6.30 | 351005 |
| 2025-12-26 | 18.50 | $6.30 | 277533 |
| 2025-12-24 | 18.64 | $6.32 | 131100 |
| 2025-12-23 | 18.57 | $6.28 | 162912 |
| 2025-12-22 | 18.17 | $6.28 | 156400 |
| 2025-12-19 | 17.75 | $6.28 | 183042 |
| 2025-12-18 | 17.43 | $6.33 | 164716 |
| 2025-12-17 | 17.22 | $6.27 | 159500 |
| 2025-12-16 | 16.60 | $6.25 | 201700 |
| 2025-12-15 | 15.93 | $6.31 | 212100 |
| 2025-12-12 | 15.53 | $6.27 | 282600 |
| 2025-12-11 | 15.10 | $6.30 | 225538 |
| 2025-12-10 | 14.37 | $6.30 | 794354 |
| 2025-12-09 | 13.59 | $6.27 | 653557 |
| 2025-12-08 | 12.82 | $6.29 | 255025 |
| 2025-12-05 | 12.17 | $6.36 | 238200 |
| 2025-12-04 | 11.80 | $6.35 | 668407 |
| 2025-12-03 | 11.42 | $6.43 | 425300 |
| 2025-12-02 | 11.55 | $6.50 | 679130 |
| 2025-12-01 | 12.14 | $6.55 | 677027 |
| 2025-11-28 | 12.19 | $6.62 | 255637 |
| 2025-11-26 | 11.98 | $6.56 | 392622 |
| 2025-11-25 | 12.10 | $6.49 | 179728 |
| 2025-11-24 | 12.60 | $6.47 | 360221 |
| 2025-11-21 | 12.86 | $6.41 | 218418 |
| 2025-11-20 | 12.53 | $6.36 | 459733 |
| 2025-11-19 | 12.19 | $6.41 | 678200 |
| 2025-11-18 | 11.82 | $6.45 | 256937 |
| 2025-11-17 | 12.11 | $6.44 | 213800 |
| 2025-11-14 | 12.50 | $6.50 | 161200 |
| 2025-11-13 | 13.08 | $6.49 | 174400 |
| 2025-11-12 | 13.77 | $6.59 | 385700 |
| 2025-11-11 | 13.54 | $6.55 | 180237 |
| 2025-11-10 | 13.89 | $6.51 | 364520 |
| 2025-11-07 | 14.55 | $6.45 | 224900 |
| 2025-11-06 | 15.08 | $6.44 | 354054 |
| 2025-11-05 | 15.65 | $6.43 | 171831 |
| 2025-11-04 | 15.70 | $6.41 | 153931 |
| 2025-11-03 | 15.41 | $6.43 | 302000 |
| 2025-10-31 | 15.10 | $6.47 | 444500 |
| 2025-10-30 | 15.09 | $6.47 | 507300 |
| 2025-10-29 | 15.43 | $6.50 | 517666 |
| 2025-10-28 | 15.78 | $6.52 | 198703 |
| 2025-10-27 | 16.39 | $6.58 | 136000 |
| 2025-10-24 | 16.71 | $6.56 | 270700 |
| 2025-10-23 | 17.04 | $6.59 | 297835 |
| 2025-10-22 | 17.47 | $6.56 | 158500 |
| 2025-10-21 | 18.20 | $6.54 | 265200 |
| 2025-10-20 | 19.05 | $6.53 | 429800 |
| 2025-10-17 | 19.56 | $6.56 | 177900 |
| 2025-10-16 | 20.09 | $6.59 | 167800 |
| 2025-10-15 | 20.25 | $6.59 | 169910 |
| 2025-10-14 | 20.56 | $6.51 | 209302 |
| 2025-10-13 | 21.12 | $6.56 | 169027 |
| 2025-10-10 | 20.70 | $6.53 | 161900 |
| 2025-10-09 | 20.26 | $6.58 | 150737 |
| 2025-10-08 | 19.14 | $6.64 | 155585 |
| 2025-10-07 | 17.53 | $6.64 | 134042 |
| 2025-10-06 | 15.88 | $6.57 | 288900 |
| 2025-10-03 | 14.41 | $6.55 | 494345 |
| 2025-10-02 | 13.03 | $6.47 | 226301 |
| 2025-10-01 | 12.06 | $6.46 | 249025 |
| 2025-09-30 | 11.19 | $6.45 | 251660 |
| 2025-09-29 | 10.43 | $6.40 | 229512 |
| 2025-09-26 | 10.06 | $6.33 | 181607 |
| 2025-09-25 | 10.44 | $6.31 | 142200 |
| 2025-09-24 | 10.89 | $6.30 | 164331 |
| 2025-09-23 | 11.36 | $6.30 | 149231 |
| 2025-09-22 | 11.74 | $6.20 | 115700 |
| 2025-09-19 | 11.46 | $6.22 | 245210 |
| 2025-09-18 | 11.17 | $6.24 | 221240 |
| 2025-09-17 | 11.07 | $6.24 | 195612 |
| 2025-09-16 | 11.28 | $6.25 | 179200 |
| 2025-09-15 | 11.61 | $6.29 | 136221 |
| 2025-09-12 | 12.01 | $6.28 | 187600 |
| 2025-09-11 | 12.43 | $6.31 | 215127 |
| 2025-09-10 | 12.49 | $6.26 | 227301 |
| 2025-09-09 | 12.88 | $6.25 | 105031 |
| 2025-09-08 | 13.47 | $6.22 | 72200 |
| 2025-09-05 | 14.09 | $6.24 | 274534 |
| 2025-09-04 | 14.50 | $6.24 | 283646 |
| 2025-09-03 | 15.05 | $6.25 | 229058 |
| 2025-09-02 | 15.62 | $6.28 | 314222 |
| 2025-08-29 | 16.35 | $6.38 | 284843 |
| 2025-08-28 | 15.63 | $6.38 | 282514 |
| 2025-08-27 | 15.07 | $6.37 | 206800 |
| 2025-08-26 | 14.57 | $6.34 | 193800 |
| 2025-08-25 | 14.13 | $6.35 | 136300 |
| 2025-08-22 | 13.53 | $6.35 | 138100 |
| 2025-08-21 | 12.89 | $6.30 | 57900 |
| 2025-08-20 | 12.39 | $6.32 | 219100 |
| 2025-08-19 | 11.86 | $6.31 | 257512 |
| 2025-08-18 | 11.56 | $6.28 | 150400 |
| 2025-08-15 | 11.52 | $6.29 | 121552 |
| 2025-08-14 | 11.48 | $6.28 | 158410 |
| 2025-08-13 | 11.52 | $6.24 | 182927 |
| 2025-08-12 | 11.75 | $6.27 | 291800 |
| 2025-08-11 | 11.99 | $6.23 | 160700 |
| 2025-08-08 | 12.24 | $6.30 | 114247 |
| 2025-08-07 | 11.77 | $6.28 | 229488 |
| 2025-08-06 | 11.28 | $6.28 | 124555 |
| 2025-08-05 | 11.05 | $6.24 | 154300 |
| 2025-08-04 | 11.06 | $6.24 | 130225 |
| 2025-08-01 | 11.07 | $6.16 | 242929 |
| 2025-07-31 | 11.48 | $6.20 | 183200 |
| 2025-07-30 | 11.74 | $6.20 | 111834 |
| 2025-07-29 | 11.91 | $6.20 | 166446 |
| 2025-07-28 | 12.33 | $6.18 | 207900 |
| 2025-07-25 | 12.50 | $6.21 | 97400 |
| 2025-07-24 | 12.40 | $6.22 | 111400 |
| 2025-07-23 | 12.19 | $6.27 | 323500 |
| 2025-07-22 | 11.58 | $6.24 | 165500 |
| 2025-07-21 | 11.35 | $6.19 | 238715 |
| 2025-07-18 | 11.24 | $6.25 | 547800 |
| 2025-07-17 | 11.13 | $6.12 | 134313 |
| 2025-07-16 | 11.32 | $6.08 | 209231 |
| 2025-07-15 | 11.41 | $6.10 | 204732 |
| 2025-07-14 | 11.51 | $6.11 | 343819 |
| 2025-07-11 | 11.86 | $6.19 | 170748 |
| 2025-07-10 | 12.48 | $6.21 | 151935 |
| 2025-07-09 | 12.68 | $6.22 | 244500 |
| 2025-07-08 | 12.89 | $6.20 | 182947 |
| 2025-07-07 | 13.11 | $6.22 | 94837 |
| 2025-07-03 | 12.97 | $6.22 | 157200 |
| 2025-07-02 | 12.54 | $6.25 | 217034 |
| 2025-07-01 | 12.08 | $6.25 | 245700 |
| 2025-06-30 | 11.60 | $6.23 | 259600 |
| 2025-06-27 | 11.34 | $6.19 | 160025 |
| 2025-06-26 | 11.31 | $6.15 | 151364 |
| 2025-06-25 | 11.49 | $6.16 | 176739 |
| 2025-06-24 | 11.67 | $6.14 | 169542 |
| 2025-06-23 | 12.06 | $6.06 | 109542 |
| 2025-06-20 | 12.34 | $6.00 | 159007 |
| 2025-06-18 | 12.64 | $6.01 | 184311 |
| 2025-06-17 | 12.56 | $6.03 | 171900 |
| 2025-06-16 | 12.80 | $6.09 | 118400 |
| 2025-06-13 | 13.32 | $6.12 | 127200 |
| 2025-06-12 | 13.88 | $6.14 | 269400 |
| 2025-06-11 | 14.47 | $6.19 | 128700 |
| 2025-06-10 | 14.39 | $6.13 | 128400 |
| 2025-06-09 | 14.44 | $6.14 | 193249 |
| 2025-06-06 | 14.54 | $6.16 | 145812 |
| 2025-06-05 | 14.33 | $6.14 | 124300 |
| 2025-06-04 | 14.28 | $6.18 | 158200 |
| 2025-06-03 | 14.07 | $6.18 | 126529 |
| 2025-06-02 | 13.85 | $6.20 | 133211 |
| 2025-05-30 | 13.62 | $6.17 | 125540 |
| 2025-05-29 | 13.47 | $6.11 | 137500 |
| 2025-05-28 | 13.32 | $6.11 | 122527 |
| 2025-05-27 | 13.66 | $6.14 | 85800 |
| 2025-05-23 | 13.63 | $6.10 | 97400 |
| 2025-05-22 | 13.87 | $6.11 | 123600 |
| 2025-05-21 | 14.05 | $6.15 | 144700 |
| 2025-05-20 | 13.61 | $6.20 | 148800 |
| 2025-05-19 | 13.15 | $6.14 | 73000 |
| 2025-05-16 | 12.95 | $6.12 | 293400 |
| 2025-05-15 | 12.79 | $6.04 | 192500 |
| 2025-05-14 | 13.09 | $5.96 | 91500 |
| 2025-05-13 | 13.75 | $5.96 | 181833 |
| 2025-05-12 | 14.44 | $5.96 | 215900 |
| 2025-05-09 | 15.11 | $6.07 | 91843 |
| 2025-05-08 | 15.12 | $6.05 | 93202 |
| 2025-05-07 | 15.13 | $6.11 | 202400 |
| 2025-05-06 | 14.79 | $6.12 | 133222 |
| 2025-05-05 | 14.58 | $6.09 | 92500 |
| 2025-05-02 | 14.59 | $6.08 | 122404 |
| 2025-05-01 | 14.47 | $6.07 | 116334 |
| 2025-04-30 | 14.49 | $6.01 | 226908 |
| 2025-04-29 | 14.65 | $6.04 | 214500 |
| 2025-04-28 | 14.57 | $6.00 | 78234 |
| 2025-04-25 | 14.67 | $5.99 | 90200 |
| 2025-04-24 | 14.92 | $5.97 | 61347 |
| 2025-04-23 | 15.17 | $5.91 | 195200 |
| 2025-04-22 | 15.45 | $5.96 | 123573 |
| 2025-04-21 | 15.94 | $5.81 | 220000 |
| 2025-04-17 | 16.74 | $5.89 | 200045 |
| 2025-04-16 | 17.52 | $5.81 | 315334 |
| 2025-04-15 | 17.96 | $5.77 | 192432 |
| 2025-04-14 | 18.20 | $5.70 | 202128 |
| 2025-04-11 | 18.06 | $5.60 | 125800 |
| 2025-04-10 | 17.22 | $5.56 | 266042 |
| 2025-04-09 | 16.34 | $5.65 | 390590 |
| 2025-04-08 | 15.42 | $5.33 | 614731 |
| 2025-04-07 | 13.49 | $5.42 | 440400 |
| 2025-04-04 | 11.46 | $5.60 | 568230 |
| 2025-04-03 | 10.43 | $5.95 | 278807 |
| 2025-04-02 | 9.64 | $6.00 | 224316 |
| 2025-04-01 | 8.81 | $5.99 | 190123 |
| 2025-03-31 | 8.26 | $5.97 | 249600 |
| 2025-03-28 | 7.86 | $5.92 | 317000 |
| 2025-03-27 | 7.63 | $5.93 | 169800 |
| 2025-03-26 | 7.47 | $5.91 | 154100 |
| 2025-03-25 | 7.60 | $5.89 | 118000 |
| 2025-03-24 | 7.72 | $5.93 | 71100 |
| 2025-03-21 | 7.65 | $5.91 | 125507 |
| 2025-03-20 | 7.75 | $5.92 | 82000 |
| 2025-03-19 | 7.76 | $5.95 | 186648 |
| 2025-03-18 | 7.66 | $5.92 | 171800 |
| 2025-03-17 | 7.81 | $5.91 | 215037 |
| 2025-03-14 | 7.97 | $5.85 | 214200 |
| 2025-03-13 | 8.22 | $5.77 | 199900 |
| 2025-03-12 | 7.89 | $5.83 | 209600 |
| 2025-03-11 | 8.06 | $5.84 | 180000 |
| 2025-03-10 | 8.33 | $5.84 | 330404 |
| 2025-03-07 | 8.52 | $5.84 | 271118 |
| 2025-03-06 | 8.52 | $5.78 | 211100 |
| 2025-03-05 | 8.61 | $5.88 | 134013 |
| 2025-03-04 | 8.90 | $5.83 | 186324 |
| 2025-03-03 | 9.21 | $5.86 | 277700 |
| 2025-02-28 | 9.27 | $5.85 | 308344 |
| 2025-02-27 | 9.58 | $5.80 | 238575 |
| 2025-02-26 | 9.81 | $5.84 | 156433 |
| 2025-02-25 | 9.97 | $5.79 | 166137 |
| 2025-02-24 | 10.04 | $5.83 | 172900 |
| 2025-02-21 | 10.43 | $5.85 | 158700 |
| 2025-02-20 | 10.84 | $5.86 | 101300 |
| 2025-02-19 | 11.27 | $5.86 | 201912 |
| 2025-02-18 | 11.65 | $5.84 | 329524 |
| 2025-02-14 | 11.90 | $5.81 | 394628 |
| 2025-02-13 | 12.22 | $5.86 | 1.5M |
| 2025-02-12 | 12.69 | $5.88 | 277200 |
| 2025-02-11 | 13.12 | $5.87 | 354912 |
| 2025-02-10 | 13.63 | $5.90 | 232405 |
| 2025-02-07 | 13.84 | $5.88 | 335800 |
| 2025-02-06 | 14.06 | $6.00 | 150200 |
| 2025-02-05 | 14.59 | $6.10 | 493860 |
| 2025-02-04 | 15.14 | $5.97 | 427405 |
| 2025-02-03 | 15.43 | $6.00 | 299101 |
| 2025-01-31 | 15.72 | $6.00 | 594000 |
| 2025-01-30 | 16.40 | $5.99 | 232036 |
| 2025-01-29 | 17.04 | $5.95 | 775100 |
| 2025-01-28 | 17.45 | $5.95 | 380434 |
| 2025-01-27 | 17.94 | $5.92 | 503241 |
| 2025-01-24 | 18.32 | $5.98 | 154500 |
| 2025-01-23 | 19.15 | $5.97 | 231529 |
| 2025-01-22 | 20.14 | $5.97 | 413642 |
| 2025-01-21 | 21.00 | $6.02 | 346516 |
| 2025-01-17 | 21.71 | $5.97 | 2.1M |
| 2025-01-16 | 22.77 | $5.88 | 640000 |
| 2025-01-15 | 23.28 | $5.84 | 624200 |
| 2025-01-14 | 23.33 | $5.71 | 504826 |
| 2025-01-13 | 22.25 | $5.67 | 462202 |
| 2025-01-10 | 21.12 | $5.82 | 185525 |
| 2025-01-08 | 20.79 | $5.88 | 140800 |
| 2025-01-07 | 20.71 | $5.90 | 123448 |
| 2025-01-06 | 20.99 | $5.93 | 249100 |
| 2025-01-03 | 21.37 | $5.95 | 152700 |
| 2025-01-02 | 21.67 | $5.90 | 895100 |
| 2024-12-31 | 21.78 | $5.86 | 181500 |
| 2024-12-30 | 21.47 | $5.85 | 242546 |
| 2024-12-27 | 21.15 | $5.87 | 158000 |
| 2024-12-26 | 21.05 | $5.89 | 250419 |
| 2024-12-24 | 21.22 | $5.89 | 108224 |
| 2024-12-23 | 21.40 | $5.86 | 199500 |
| 2024-12-20 | 21.39 | $5.85 | 113637 |
| 2024-12-19 | 21.20 | $5.82 | 174036 |
| 2024-12-18 | 20.59 | $5.80 | 231600 |
| 2024-12-17 | 19.96 | $5.89 | 125800 |
| 2024-12-16 | 19.73 | $5.96 | 247408 |
| 2024-12-13 | 19.93 | $6.03 | 153147 |
| 2024-12-12 | 20.66 | $6.02 | 158200 |
| 2024-12-11 | 21.44 | $6.14 | 277833 |
| 2024-12-10 | 21.87 | $6.15 | 172500 |
| 2024-12-09 | 22.22 | $6.19 | 242600 |
| 2024-12-06 | 22.03 | $6.20 | 280800 |
| 2024-12-05 | 21.70 | $6.24 | 169600 |
| 2024-12-04 | 21.00 | $6.23 | 270600 |
| 2024-12-03 | 20.25 | $6.22 | 399000 |
| 2024-12-02 | 19.47 | $6.21 | 556400 |
| 2024-11-29 | 18.70 | $6.23 | 255700 |
| 2024-11-27 | 17.89 | $6.19 | 227630 |
| 2024-11-26 | 17.36 | $6.16 | 264527 |
| 2024-11-25 | 17.03 | $6.10 | 372833 |
| 2024-11-22 | 16.69 | $6.06 | 168500 |
| 2024-11-21 | 16.99 | $6.03 | 333400 |
| 2024-11-20 | 17.54 | $5.99 | 208400 |
| 2024-11-19 | 18.35 | $5.97 | 212652 |
| 2024-11-18 | 19.26 | $5.93 | 118938 |
| 2024-11-15 | 19.97 | $5.89 | 193300 |
| 2024-11-14 | 20.16 | $5.83 | 281700 |
| 2024-11-13 | 20.26 | $5.86 | 541027 |
| 2024-11-12 | 20.58 | $5.96 | 407028 |
| 2024-11-11 | 21.53 | $6.01 | 219312 |
| 2024-11-08 | 22.23 | $5.98 | 165500 |
| 2024-11-07 | 23.37 | $5.93 | 96941 |
| 2024-11-06 | 24.17 | $5.85 | 367203 |
| 2024-11-05 | 25.00 | $5.92 | 113600 |
| 2024-11-04 | 24.96 | $5.87 | 164700 |
| 2024-11-01 | 24.51 | $5.85 | 134200 |
| 2024-10-31 | 24.03 | $5.90 | 303300 |
| 2024-10-30 | 23.74 | $5.90 | 364700 |
| 2024-10-29 | 23.50 | $5.87 | 521785 |
| 2024-10-28 | 23.25 | $5.96 | 236602 |
| 2024-10-25 | 23.33 | $5.91 | 477800 |
| 2024-10-24 | 23.42 | $5.99 | 419032 |
| 2024-10-23 | 24.25 | $6.05 | 213802 |
| 2024-10-22 | 25.20 | $6.08 | 243100 |
| 2024-10-21 | 26.31 | $6.06 | 236800 |
| 2024-10-18 | 27.47 | $6.07 | 133300 |
| 2024-10-17 | 28.25 | $6.11 | 111700 |
| 2024-10-16 | 28.57 | $6.14 | 96200 |
| 2024-10-15 | 28.91 | $6.05 | 161000 |
| 2024-10-14 | 30.00 | $6.02 | 152800 |
| 2024-10-11 | 31.36 | $6.02 | 153946 |
| 2024-10-10 | 32.80 | $6.02 | 111500 |
| 2024-10-09 | 34.07 | $6.03 | 101600 |
| 2024-10-08 | 35.52 | $6.03 | 264300 |
| 2024-10-07 | 37.04 | $6.04 | 170808 |
| 2024-10-04 | 38.31 | $6.16 | 142413 |
| 2024-10-03 | 38.33 | $6.16 | 85100 |
| 2024-10-02 | 37.85 | $6.20 | 89115 |
| 2024-10-01 | 37.34 | $6.17 | 184600 |
| 2024-09-30 | 36.87 | $6.20 | 115300 |
| 2024-09-27 | 36.37 | $6.15 | 253936 |
| 2024-09-26 | 36.01 | $6.14 | 266900 |
| 2024-09-25 | 35.64 | $6.14 | 125208 |
| 2024-09-24 | 35.30 | $6.13 | 146000 |
| 2024-09-23 | 34.94 | $6.13 | 143644 |
| 2024-09-20 | 34.79 | $6.13 | 324116 |
| 2024-09-19 | 34.62 | $6.18 | 271413 |
| 2024-09-18 | 33.67 | $6.15 | 354940 |
| 2024-09-17 | 32.71 | $6.12 | 323829 |
| 2024-09-16 | 31.93 | $6.06 | 183424 |
| 2024-09-13 | 31.36 | $6.02 | 264700 |
| 2024-09-12 | 30.99 | $6.04 | 247000 |
| 2024-09-11 | 30.18 | $6.01 | 250400 |
| 2024-09-10 | 29.39 | $6.05 | 297700 |
| 2024-09-09 | 28.41 | $6.00 | 226500 |
| 2024-09-06 | 27.59 | $5.98 | 232542 |
| 2024-09-05 | 26.59 | $5.97 | 252800 |
| 2024-09-04 | 25.63 | $5.95 | 468600 |
| 2024-09-03 | 24.77 | $5.88 | 278900 |
| 2024-08-30 | 24.13 | $5.93 | 289923 |
| 2024-08-29 | 23.21 | $5.91 | 341520 |
| 2024-08-28 | 22.40 | $5.86 | 247400 |
| 2024-08-27 | 21.78 | $5.87 | 155200 |
| 2024-08-26 | 21.18 | $5.87 | 286200 |
| 2024-08-23 | 20.55 | $5.83 | 224100 |
| 2024-08-22 | 20.00 | $5.78 | 302444 |
| 2024-08-21 | 19.78 | $5.77 | 169300 |
| 2024-08-20 | 19.62 | $5.75 | 264200 |
| 2024-08-19 | 19.44 | $5.79 | 173627 |
| 2024-08-16 | 19.26 | $5.74 | 107538 |
| 2024-08-15 | 19.24 | $5.75 | 166200 |
| 2024-08-14 | 19.13 | $5.74 | 107235 |
| 2024-08-13 | 19.13 | $5.73 | 131519 |
| 2024-08-12 | 19.18 | $5.67 | 208000 |
| 2024-08-09 | 19.52 | $5.71 | 266444 |
| 2024-08-08 | 19.48 | $5.77 | 231237 |
| 2024-08-07 | 19.01 | $5.73 | 211615 |
| 2024-08-06 | 18.52 | $5.73 | 181010 |
| 2024-08-05 | 18.59 | $5.69 | 146511 |
| 2024-08-02 | 18.96 | $5.81 | 216000 |
| 2024-08-01 | 18.45 | $5.82 | 128330 |
| 2024-07-31 | 17.58 | $5.87 | 293000 |
| 2024-07-30 | 16.68 | $5.77 | 193920 |
| 2024-07-29 | 16.42 | $5.70 | 67400 |
| 2024-07-26 | 16.58 | $5.67 | 86000 |
| 2024-07-25 | 16.91 | $5.63 | 115600 |
| 2024-07-24 | 17.25 | $5.62 | 222700 |
| 2024-07-23 | 17.77 | $5.64 | 158327 |
| 2024-07-22 | 18.04 | $5.72 | 116412 |
| 2024-07-19 | 17.94 | $5.74 | 2.2M |
| 2024-07-18 | 17.84 | $5.64 | 384013 |
| 2024-07-17 | 16.50 | $5.64 | 403700 |
| 2024-07-16 | 14.97 | $5.66 | 453621 |
| 2024-07-15 | 13.36 | $5.64 | 699122 |
| 2024-07-12 | 12.01 | $5.57 | 200023 |
| 2024-07-11 | 10.93 | $5.54 | 498190 |
| 2024-07-10 | 10.29 | $5.47 | 110337 |
| 2024-07-09 | 10.11 | $5.45 | 121244 |
| 2024-07-08 | 9.93 | $5.49 | 99000 |
| 2024-07-05 | 10.01 | $5.47 | 111300 |
| 2024-07-03 | 10.29 | $5.43 | 271824 |
| 2024-07-02 | 10.77 | $5.40 | 96952 |
| 2024-07-01 | 11.28 | $5.38 | 291200 |
| 2024-06-28 | 11.81 | $5.46 | 188300 |
| 2024-06-27 | 12.10 | $5.42 | 129600 |
| 2024-06-26 | 12.66 | $5.42 | 99900 |
| 2024-06-25 | 13.13 | $5.41 | 214600 |
| 2024-06-24 | 13.65 | $5.44 | 103654 |
| 2024-06-21 | 14.17 | $5.34 | 147700 |
| 2024-06-20 | 13.83 | $5.31 | 163200 |
| 2024-06-18 | 13.35 | $5.33 | 98244 |
| 2024-06-17 | 12.92 | $5.33 | 101040 |
| 2024-06-14 | 12.47 | $5.32 | 217300 |
| 2024-06-13 | 12.15 | $5.42 | 126611 |
| 2024-06-12 | 12.37 | $5.45 | 109135 |
| 2024-06-11 | 12.98 | $5.40 | 142200 |
| 2024-06-10 | 13.52 | $5.48 | 210900 |
| 2024-06-07 | 13.76 | $5.52 | 211620 |
| 2024-06-06 | 13.67 | $5.51 | 93900 |
| 2024-06-05 | 13.57 | $5.53 | 232344 |
| 2024-06-04 | 13.46 | $5.49 | 427130 |
| 2024-06-03 | 13.51 | $5.44 | 135531 |
| 2024-05-31 | 14.08 | $5.45 | 220500 |
| 2024-05-30 | 14.68 | $5.34 | 287133 |
| 2024-05-29 | 14.41 | $5.27 | 207300 |
| 2024-05-28 | 14.13 | $5.35 | 173442 |
| 2024-05-24 | 14.58 | $5.40 | 220636 |
| 2024-05-23 | 15.18 | $5.43 | 176006 |
| 2024-05-22 | 15.28 | $5.46 | 214847 |
| 2024-05-21 | 14.96 | $5.48 | 193000 |
| 2024-05-20 | 14.61 | $5.46 | 220500 |
| 2024-05-17 | 14.34 | $5.48 | 148700 |
| 2024-05-16 | 14.05 | $5.46 | 179005 |
| 2024-05-15 | 13.93 | $5.44 | 137900 |
| 2024-05-14 | 13.81 | $5.40 | 152232 |
| 2024-05-13 | 13.94 | $5.41 | 257600 |
| 2024-05-10 | 13.97 | $5.44 | 435122 |
| 2024-05-09 | 13.89 | $5.45 | 896049 |
| 2024-05-08 | 13.80 | $5.41 | 1.1M |
| 2024-05-07 | 13.71 | $5.45 | 247024 |
| 2024-05-06 | 13.68 | $5.42 | 169200 |
| 2024-05-03 | 13.81 | $5.35 | 376034 |
| 2024-05-02 | 13.94 | $5.38 | 251642 |
| 2024-05-01 | 13.40 | $5.42 | 486901 |
| 2024-04-30 | 12.83 | $5.37 | 865300 |
| 2024-04-29 | 12.69 | $5.39 | 1.5M |
| 2024-04-26 | 12.55 | $5.39 | 548100 |
| 2024-04-25 | 12.54 | $5.38 | 471200 |
| 2024-04-24 | 12.52 | $5.38 | 407000 |
| 2024-04-23 | 13.11 | $5.38 | 228616 |
| 2024-04-22 | 13.72 | $5.33 | 254700 |
| 2024-04-19 | 13.76 | $5.32 | 317614 |
| 2024-04-18 | 13.70 | $5.29 | 257103 |
| 2024-04-17 | 13.71 | $5.30 | 324033 |
| 2024-04-16 | 13.45 | $5.25 | 302609 |
| 2024-04-15 | 13.18 | $5.33 | 278935 |
| 2024-04-12 | 13.34 | $5.36 | 189071 |
| 2024-04-11 | 13.80 | $5.42 | 242600 |
| 2024-04-10 | 14.43 | $5.43 | 312319 |
| 2024-04-09 | 15.09 | $5.50 | 330001 |
| 2024-04-08 | 14.99 | $5.48 | 260724 |
| 2024-04-05 | 14.95 | $5.53 | 224900 |
| 2024-04-04 | 14.90 | $5.50 | 200331 |
| 2024-04-03 | 14.49 | $5.52 | 391107 |
| 2024-04-02 | 14.07 | $5.48 | 311711 |
| 2024-04-01 | 14.10 | $5.52 | 421746 |
| 2024-03-28 | 13.58 | $5.57 | 273613 |
| 2024-03-27 | 13.16 | $5.50 | 304800 |
| 2024-03-26 | 13.17 | $5.46 | 415806 |
| 2024-03-25 | 13.33 | $5.46 | 356719 |
| 2024-03-22 | 13.50 | $5.49 | 180741 |
| 2024-03-21 | 13.51 | $5.51 | 142509 |
| 2024-03-20 | 13.26 | $5.50 | 203812 |
| 2024-03-19 | 13.18 | $5.39 | 185200 |
| 2024-03-18 | 13.72 | $5.40 | 390445 |
| 2024-03-15 | 14.22 | $5.43 | 296113 |
| 2024-03-14 | 14.73 | $5.36 | 330500 |
| 2024-03-13 | 15.28 | $5.49 | 261554 |
| 2024-03-12 | 14.85 | $5.51 | 149800 |
| 2024-03-11 | 14.40 | $5.49 | 465821 |
| 2024-03-08 | 13.84 | $5.32 | 479028 |
| 2024-03-07 | 14.29 | $5.36 | 190819 |
| 2024-03-06 | 14.95 | $5.34 | 127238 |
| 2024-03-05 | 15.73 | $5.28 | 289438 |
| 2024-03-04 | 16.55 | $5.31 | 182202 |
| 2024-03-01 | 16.95 | $5.29 | 199512 |
| 2024-02-29 | 17.05 | $5.29 | 272044 |
| 2024-02-28 | 17.49 | $5.23 | 181600 |
| 2024-02-27 | 17.40 | $5.23 | 189400 |
| 2024-02-26 | 17.47 | $5.21 | 131600 |
| 2024-02-23 | 17.71 | $5.26 | 257102 |
| 2024-02-22 | 18.12 | $5.25 | 159335 |
| 2024-02-21 | 18.64 | $5.24 | 198524 |
| 2024-02-20 | 19.00 | $5.24 | 92703 |
| 2024-02-16 | 19.37 | $5.21 | 152900 |
| 2024-02-15 | 19.57 | $5.21 | 175238 |
| 2024-02-14 | 19.78 | $5.15 | 147739 |
| 2024-02-13 | 19.30 | $5.15 | 173600 |
| 2024-02-12 | 18.87 | $5.25 | 203662 |
| 2024-02-09 | 18.92 | $5.23 | 129700 |
| 2024-02-08 | 18.77 | $5.28 | 200300 |
| 2024-02-07 | 18.90 | $5.30 | 176500 |
| 2024-02-06 | 19.02 | $5.25 | 161000 |
| 2024-02-05 | 19.06 | $5.23 | 228210 |
| 2024-02-02 | 19.11 | $5.31 | 266141 |
| 2024-02-01 | 19.62 | $5.37 | 168300 |
| 2024-01-31 | 20.45 | $5.32 | 431202 |
| 2024-01-30 | 21.40 | $5.33 | 250700 |
| 2024-01-29 | 22.08 | $5.30 | 344900 |
| 2024-01-26 | 22.35 | $5.21 | 207400 |
| 2024-01-25 | 21.93 | $5.20 | 326711 |
| 2024-01-24 | 21.49 | $5.21 | 263800 |
| 2024-01-23 | 21.07 | $5.24 | 197336 |
| 2024-01-22 | 20.86 | $5.29 | 140535 |
| 2024-01-19 | 20.82 | $5.28 | 163000 |
| 2024-01-18 | 20.78 | $5.31 | 101951 |
| 2024-01-17 | 20.91 | $5.34 | 128900 |
| 2024-01-16 | 21.22 | $5.38 | 225600 |
| 2024-01-12 | 22.02 | $5.49 | 166092 |
| 2024-01-11 | 22.60 | $5.52 | 123800 |
| 2024-01-10 | 23.13 | $5.62 | 125607 |
| 2024-01-09 | 22.98 | $5.58 | 128800 |
| 2024-01-08 | 23.09 | $5.60 | 176100 |
| 2024-01-05 | 23.21 | $5.55 | 136000 |
| 2024-01-04 | 23.54 | $5.54 | 126200 |
| 2024-01-03 | 24.09 | $5.51 | 195500 |
| 2024-01-02 | 24.75 | $5.51 | 160837 |
| 2023-12-29 | 25.51 | $5.51 | 307442 |
| 2023-12-28 | 25.87 | $5.51 | 437822 |
| 2023-12-27 | 26.24 | $5.52 | 422346 |
| 2023-12-26 | 26.63 | $5.51 | 226642 |
| 2023-12-22 | 27.10 | $5.46 | 213415 |
| 2023-12-21 | 27.77 | $5.43 | 311558 |
| 2023-12-20 | 28.59 | $5.40 | 428600 |
| 2023-12-19 | 29.45 | $5.46 | 373911 |
| 2023-12-18 | 30.07 | $5.47 | 580717 |
| 2023-12-15 | 30.72 | $5.53 | 504900 |
| 2023-12-14 | 30.46 | $5.55 | 475515 |
| 2023-12-13 | 30.02 | $5.51 | 178142 |
| 2023-12-12 | 29.93 | $5.37 | 158400 |
| 2023-12-11 | 30.34 | $5.41 | 174000 |
| 2023-12-08 | 30.78 | $5.43 | 219120 |
| 2023-12-07 | 30.80 | $5.46 | 176100 |
| 2023-12-06 | 30.35 | $5.45 | 239900 |
| 2023-12-05 | 30.00 | $5.40 | 224200 |
| 2023-12-04 | 29.81 | $5.42 | 138438 |
| 2023-12-01 | 29.33 | $5.44 | 263556 |
| 2023-11-30 | 28.83 | $5.38 | 111001 |
| 2023-11-29 | 28.60 | $5.35 | 150783 |
| 2023-11-28 | 28.27 | $5.33 | 198400 |
| 2023-11-27 | 27.96 | $5.30 | 210501 |
| 2023-11-24 | 27.86 | $5.29 | 109717 |
| 2023-11-22 | 27.79 | $5.24 | 139045 |
| 2023-11-21 | 28.05 | $5.21 | 131800 |
| 2023-11-20 | 28.47 | $5.20 | 180719 |
| 2023-11-17 | 28.91 | $5.17 | 115102 |
| 2023-11-16 | 29.53 | $5.12 | 557600 |
| 2023-11-15 | 30.42 | $5.11 | 236716 |
| 2023-11-14 | 31.37 | $5.04 | 289500 |
| 2023-11-13 | 32.72 | $4.91 | 573200 |
| 2023-11-10 | 34.15 | $4.96 | 168935 |
| 2023-11-09 | 35.94 | $5.00 | 250253 |
| 2023-11-08 | 37.38 | $5.03 | 181300 |
| 2023-11-07 | 39.00 | $5.06 | 180300 |
| 2023-11-06 | 40.71 | $5.10 | 227300 |
| 2023-11-03 | 42.26 | $5.08 | 328545 |
| 2023-11-02 | 43.93 | $4.97 | 1.2M |
| 2023-11-01 | 46.12 | $4.82 | 459000 |
| 2023-10-31 | 47.40 | $4.76 | 732341 |
| 2023-10-30 | 48.12 | $4.74 | 430700 |
| 2023-10-27 | 48.68 | $4.65 | 356900 |
| 2023-10-26 | 48.87 | $4.67 | 552213 |
| 2023-10-25 | 49.08 | $4.67 | 882943 |
| 2023-10-24 | 49.40 | $4.76 | 426206 |
| 2023-10-23 | 49.99 | $4.71 | 307313 |
| 2023-10-20 | 50.41 | $4.72 | 365240 |
| 2023-10-19 | 51.02 | $4.78 | 225000 |
| 2023-10-18 | 51.91 | $4.82 | 449242 |
| 2023-10-17 | 52.98 | $4.85 | 295400 |
| 2023-10-16 | 54.20 | $4.88 | 367232 |
| 2023-10-13 | 55.41 | $4.79 | 311139 |
| 2023-10-12 | 56.06 | $4.77 | 437247 |
| 2023-10-11 | 56.66 | $4.80 | 551000 |
| 2023-10-10 | 57.20 | $4.75 | 930200 |
| 2023-10-09 | 57.69 | $4.71 | 483000 |
| 2023-10-06 | 57.67 | $4.69 | 351000 |
| 2023-10-05 | 57.27 | $4.58 | 295300 |
| 2023-10-04 | 56.25 | $4.61 | 233236 |
| 2023-10-03 | 55.18 | $4.64 | 506800 |
| 2023-10-02 | 54.07 | $4.70 | 1.1M |
| 2023-09-29 | 52.99 | $4.80 | 395900 |
| 2023-09-28 | 52.13 | $4.79 | 454246 |
| 2023-09-27 | 51.23 | $4.86 | 587220 |
| 2023-09-26 | 50.35 | $4.95 | 347800 |
| 2023-09-25 | 49.66 | $5.04 | 157022 |
| 2023-09-22 | 49.16 | $5.08 | 366000 |
| 2023-09-21 | 48.73 | $5.08 | 311542 |
| 2023-09-20 | 48.29 | $5.18 | 468900 |
| 2023-09-19 | 48.08 | $5.18 | 579500 |
| 2023-09-18 | 47.88 | $5.17 | 177848 |
| 2023-09-15 | 47.16 | $5.17 | 153135 |
| 2023-09-14 | 46.41 | $5.16 | 226443 |
| 2023-09-13 | 45.30 | $5.11 | 776600 |
| 2023-09-12 | 43.60 | $5.09 | 810423 |
| 2023-09-11 | 41.87 | $5.20 | 302500 |
| 2023-09-08 | 40.16 | $5.17 | 505612 |
| 2023-09-07 | 38.35 | $5.26 | 239811 |
| 2023-09-06 | 36.60 | $5.25 | 377336 |
| 2023-09-05 | 34.80 | $5.32 | 650300 |
| 2023-09-01 | 32.90 | $5.31 | 2.1M |
| 2023-08-31 | 30.91 | $5.62 | 283129 |
| 2023-08-30 | 29.96 | $5.66 | 258200 |
| 2023-08-29 | 29.12 | $5.66 | 262306 |
| 2023-08-28 | 27.80 | $5.63 | 283019 |
| 2023-08-25 | 26.41 | $5.68 | 193839 |
| 2023-08-24 | 25.08 | $5.67 | 432400 |
| 2023-08-23 | 23.77 | $5.69 | 178400 |
| 2023-08-22 | 22.39 | $5.65 | 221938 |
| 2023-08-21 | 20.81 | $5.68 | 200627 |
| 2023-08-18 | 19.18 | $5.66 | 311319 |
| 2023-08-17 | 17.51 | $5.70 | 186431 |
| 2023-08-16 | 15.90 | $5.71 | 280525 |
| 2023-08-15 | 14.28 | $5.80 | 375526 |
| 2023-08-14 | 12.88 | $5.92 | 285841 |
| 2023-08-11 | 12.07 | $5.99 | 182830 |
| 2023-08-10 | 11.62 | $5.96 | 436800 |
| 2023-08-09 | 11.16 | $6.06 | 460031 |
| 2023-08-08 | 11.50 | $6.06 | 376500 |
| 2023-08-07 | 11.42 | $6.08 | 753432 |
| 2023-08-04 | 11.51 | $6.09 | 467841 |
| 2023-08-03 | 11.80 | $6.09 | 389324 |
| 2023-08-02 | 12.20 | $6.13 | 238945 |
| 2023-08-01 | 12.55 | $6.19 | 248591 |
| 2023-07-31 | 12.18 | $6.23 | 304600 |
| 2023-07-28 | 11.52 | $6.19 | 156242 |
| 2023-07-27 | 11.00 | $6.15 | 255525 |
| 2023-07-26 | 10.45 | $6.26 | 378141 |
| 2023-07-25 | 9.47 | $6.18 | 228949 |
| 2023-07-24 | 8.85 | $6.18 | 149047 |
| 2023-07-21 | 8.57 | $6.13 | 151640 |
| 2023-07-20 | 8.58 | $6.11 | 129919 |
| 2023-07-19 | 8.94 | $6.10 | 255200 |
| 2023-07-18 | 9.31 | $6.09 | 254960 |
| 2023-07-17 | 9.58 | $6.09 | 203648 |
| 2023-07-14 | 9.76 | $6.10 | 142533 |
| 2023-07-13 | 9.83 | $6.12 | 209200 |
| 2023-07-12 | 9.91 | $6.06 | 347147 |
| 2023-07-11 | 10.28 | $6.11 | 306600 |
| 2023-07-10 | 10.30 | $6.09 | 226802 |
| 2023-07-07 | 10.32 | $6.11 | 210400 |
| 2023-07-06 | 10.34 | $6.10 | 200300 |
| 2023-07-05 | 10.45 | $6.15 | 231100 |
| 2023-07-03 | 10.57 | $6.09 | 107600 |
| 2023-06-30 | 10.89 | $6.08 | 175528 |
| 2023-06-29 | 11.12 | $6.05 | 253266 |
| 2023-06-28 | 11.37 | $6.06 | 133500 |
| 2023-06-27 | 11.53 | $6.07 | 185700 |
| 2023-06-26 | 11.79 | $6.08 | 372210 |
| 2023-06-23 | 11.96 | $6.05 | 231903 |
| 2023-06-22 | 12.22 | $6.09 | 181020 |
| 2023-06-21 | 12.64 | $6.10 | 133800 |
| 2023-06-20 | 13.30 | $6.10 | 187021 |
| 2023-06-16 | 13.98 | $6.14 | 172100 |
| 2023-06-15 | 14.40 | $6.14 | 137200 |
| 2023-06-14 | 15.11 | $6.09 | 280811 |
| 2023-06-13 | 15.70 | $6.09 | 313400 |
| 2023-06-12 | 16.32 | $6.09 | 321534 |
| 2023-06-09 | 17.05 | $6.14 | 161333 |
| 2023-06-08 | 17.66 | $6.21 | 371745 |
| 2023-06-07 | 17.74 | $6.17 | 412300 |
| 2023-06-06 | 17.89 | $6.19 | 285832 |
| 2023-06-05 | 18.16 | $6.17 | 415659 |
| 2023-06-02 | 18.46 | $6.29 | 443100 |
| 2023-06-01 | 18.76 | $6.13 | 276219 |
| 2023-05-31 | 19.20 | $6.05 | 249106 |
| 2023-05-30 | 18.84 | $6.02 | 198500 |
| 2023-05-26 | 18.35 | $6.03 | 161712 |
| 2023-05-25 | 17.83 | $6.00 | 349825 |
| 2023-05-24 | 17.29 | $6.09 | 398700 |
| 2023-05-23 | 16.99 | $6.07 | 269423 |
| 2023-05-22 | 16.78 | $6.05 | 217415 |
| 2023-05-19 | 16.56 | $6.05 | 98440 |
| 2023-05-18 | 16.16 | $6.05 | 181808 |
| 2023-05-17 | 15.59 | $6.04 | 247600 |
| 2023-05-16 | 14.98 | $6.03 | 252748 |
| 2023-05-15 | 14.39 | $6.12 | 169200 |
| 2023-05-12 | 14.23 | $6.13 | 211100 |
| 2023-05-11 | 14.11 | $6.19 | 177716 |
| 2023-05-10 | 14.24 | $6.24 | 212700 |
| 2023-05-09 | 14.65 | $6.32 | 292400 |
| 2023-05-08 | 15.22 | $6.39 | 181900 |
| 2023-05-05 | 15.40 | $6.41 | 158500 |
| 2023-05-04 | 15.59 | $6.32 | 212300 |
| 2023-05-03 | 16.37 | $6.28 | 366600 |
| 2023-05-02 | 17.07 | $6.37 | 255630 |
| 2023-05-01 | 17.39 | $6.48 | 179537 |
| 2023-04-28 | 16.89 | $6.48 | 385800 |
| 2023-04-27 | 16.37 | $6.48 | 309221 |
| 2023-04-26 | 16.32 | $6.37 | 178606 |
| 2023-04-25 | 16.66 | $6.41 | 217307 |
| 2023-04-24 | 16.85 | $6.44 | 96438 |
| 2023-04-21 | 17.25 | $6.39 | 93100 |
| 2023-04-20 | 17.74 | $6.37 | 142934 |
| 2023-04-19 | 18.25 | $6.42 | 95920 |
| 2023-04-18 | 18.57 | $6.41 | 117306 |
| 2023-04-17 | 18.90 | $6.41 | 135700 |
| 2023-04-14 | 19.42 | $6.40 | 170643 |
| 2023-04-13 | 19.97 | $6.48 | 148025 |
| 2023-04-12 | 20.07 | $6.48 | 179844 |
| 2023-04-11 | 20.16 | $6.55 | 255144 |
| 2023-04-10 | 20.13 | $6.53 | 198424 |
| 2023-04-06 | 20.42 | $6.45 | 120400 |
| 2023-04-05 | 21.05 | $6.41 | 246528 |
| 2023-04-04 | 21.93 | $6.39 | 286500 |
| 2023-04-03 | 22.85 | $6.36 | 355400 |
| 2023-03-31 | 23.93 | $6.48 | 333176 |
| 2023-03-30 | 25.07 | $6.30 | 86628 |
| 2023-03-29 | 25.71 | $6.22 | 251800 |
| 2023-03-28 | 26.13 | $6.16 | 162500 |
| 2023-03-27 | 26.08 | $6.18 | 211900 |
| 2023-03-24 | 25.87 | $6.15 | 186700 |
| 2023-03-23 | 25.12 | $6.09 | 222942 |
| 2023-03-22 | 24.34 | $6.08 | 135519 |
| 2023-03-21 | 23.64 | $6.17 | 192700 |
| 2023-03-20 | 22.94 | $6.10 | 234018 |
| 2023-03-17 | 22.23 | $6.12 | 146339 |
| 2023-03-16 | 21.52 | $6.22 | 213407 |
| 2023-03-15 | 20.77 | $6.13 | 320700 |
| 2023-03-14 | 19.67 | $6.20 | 150800 |
| 2023-03-13 | 18.73 | $6.12 | 281100 |
| 2023-03-10 | 17.61 | $6.18 | 413400 |
| 2023-03-09 | 16.75 | $6.40 | 488139 |
| 2023-03-08 | 16.70 | $6.44 | 197406 |
| 2023-03-07 | 16.51 | $6.45 | 274530 |
| 2023-03-06 | 16.32 | $6.54 | 312500 |
| 2023-03-03 | 16.50 | $6.48 | 407800 |
| 2023-03-02 | 16.19 | $6.42 | 260104 |
| 2023-03-01 | 15.15 | $6.42 | 179400 |
| 2023-02-28 | 14.28 | $6.49 | 155000 |
| 2023-02-27 | 13.66 | $6.52 | 277200 |
| 2023-02-24 | 13.19 | $6.55 | 174229 |
| 2023-02-23 | 12.39 | $6.55 | 148600 |
| 2023-02-22 | 11.60 | $6.51 | 293038 |
| 2023-02-21 | 10.80 | $6.58 | 189100 |
| 2023-02-17 | 10.34 | $6.77 | 112408 |
| 2023-02-16 | 10.41 | $6.74 | 82900 |
| 2023-02-15 | 10.69 | $6.76 | 101632 |
| 2023-02-14 | 11.05 | $6.78 | 93100 |
| 2023-02-13 | 11.43 | $6.78 | 168900 |
| 2023-02-10 | 11.97 | $6.75 | 221109 |
| 2023-02-09 | 12.38 | $6.81 | 349200 |
| 2023-02-08 | 12.68 | $6.86 | 463937 |
| 2023-02-07 | 12.87 | $6.94 | 224633 |
| 2023-02-06 | 13.07 | $6.91 | 208344 |
| 2023-02-03 | 12.98 | $6.95 | 287434 |
| 2023-02-02 | 12.70 | $6.99 | 217213 |
| 2023-02-01 | 12.09 | $6.93 | 287100 |
| 2023-01-31 | 11.74 | $6.90 | 168920 |
| 2023-01-30 | 11.64 | $6.80 | 107400 |
| 2023-01-27 | 11.77 | $6.85 | 253611 |
| 2023-01-26 | 11.79 | $6.85 | 126126 |
| 2023-01-25 | 12.00 | $6.83 | 171519 |
| 2023-01-24 | 12.31 | $6.85 | 135229 |
| 2023-01-23 | 12.63 | $6.85 | 128600 |
| 2023-01-20 | 12.72 | $6.84 | 107600 |
| 2023-01-19 | 13.03 | $6.75 | 149411 |
| 2023-01-18 | 13.53 | $6.85 | 261900 |
| 2023-01-17 | 13.49 | $6.87 | 162034 |
| 2023-01-13 | 13.29 | $6.93 | 111400 |
| 2023-01-12 | 13.08 | $6.95 | 189139 |
| 2023-01-11 | 12.65 | $6.93 | 269064 |
| 2023-01-10 | 12.44 | $6.81 | 181149 |
| 2023-01-09 | 12.70 | $6.76 | 181834 |
| 2023-01-06 | 13.01 | $6.70 | 167405 |
| 2023-01-05 | 13.66 | $6.55 | 158200 |
| 2023-01-04 | 13.81 | $6.70 | 243246 |
| 2023-01-03 | 14.32 | $6.65 | 222600 |
| 2022-12-30 | 14.61 | $6.55 | 257600 |
| 2022-12-29 | 14.58 | $6.56 | 267300 |
| 2022-12-28 | 14.55 | $6.52 | 225100 |
| 2022-12-27 | 14.68 | $6.57 | 282600 |
| 2022-12-23 | 14.98 | $6.58 | 92300 |
| 2022-12-22 | 15.10 | $6.55 | 117500 |
| 2022-12-21 | 15.22 | $6.63 | 141939 |
| 2022-12-20 | 15.85 | $6.60 | 240118 |
| 2022-12-19 | 16.39 | $6.57 | 229218 |
| 2022-12-16 | 16.99 | $6.64 | 188100 |
| 2022-12-15 | 17.70 | $6.69 | 247200 |
| 2022-12-14 | 18.50 | $6.80 | 197200 |
| 2022-12-13 | 18.83 | $6.85 | 233300 |
| 2022-12-12 | 18.99 | $6.77 | 202700 |
| 2022-12-09 | 19.93 | $6.69 | 177300 |
| 2022-12-08 | 20.83 | $6.89 | 193100 |
| 2022-12-07 | 20.86 | $6.86 | 118600 |
| 2022-12-06 | 21.09 | $6.85 | 221534 |
| 2022-12-05 | 21.22 | $6.85 | 191700 |
| 2022-12-02 | 21.36 | $6.97 | 101512 |
| 2022-12-01 | 21.07 | $6.98 | 159900 |
| 2022-11-30 | 20.53 | $6.95 | 185600 |
| 2022-11-29 | 20.22 | $6.80 | 125648 |
| 2022-11-28 | 20.48 | $6.79 | 109631 |
| 2022-11-25 | 20.65 | $6.84 | 94300 |
| 2022-11-23 | 20.82 | $6.83 | 138518 |
| 2022-11-22 | 21.27 | $6.75 | 236106 |
| 2022-11-21 | 22.00 | $6.64 | 228111 |
| 2022-11-18 | 23.10 | $6.63 | 102013 |
| 2022-11-17 | 24.07 | $6.55 | 132933 |
| 2022-11-16 | 24.84 | $6.59 | 95200 |
| 2022-11-15 | 25.91 | $6.58 | 156718 |
| 2022-11-14 | 27.03 | $6.52 | 130743 |
| 2022-11-11 | 28.22 | $6.61 | 163931 |
| 2022-11-10 | 29.50 | $6.53 | 407662 |
| 2022-11-09 | 30.56 | $6.40 | 187707 |
| 2022-11-08 | 31.45 | $6.47 | 164800 |
| 2022-11-07 | 32.38 | $6.40 | 225617 |
| 2022-11-04 | 33.24 | $6.42 | 91024 |
| 2022-11-03 | 34.14 | $6.36 | 130115 |
| 2022-11-02 | 34.84 | $6.38 | 138526 |
| 2022-11-01 | 35.69 | $6.48 | 168435 |
| 2022-10-31 | 36.34 | $6.44 | 137400 |
| 2022-10-28 | 37.21 | $6.45 | 138226 |
| 2022-10-27 | 38.04 | $6.32 | 93000 |
| 2022-10-26 | 38.73 | $6.30 | 383603 |
| 2022-10-25 | 39.22 | $6.24 | 161764 |
| 2022-10-24 | 39.42 | $6.17 | 199800 |
| 2022-10-21 | 39.46 | $6.11 | 121919 |
| 2022-10-20 | 39.13 | $6.02 | 251929 |
| 2022-10-19 | 38.87 | $6.13 | 111868 |
| 2022-10-18 | 38.75 | $6.18 | 312200 |
| 2022-10-17 | 38.68 | $6.07 | 141100 |
| 2022-10-14 | 38.21 | $5.93 | 212514 |
| 2022-10-13 | 37.71 | $6.00 | 380627 |
| 2022-10-12 | 36.87 | $5.97 | 334223 |
| 2022-10-11 | 36.14 | $6.20 | 270308 |
| 2022-10-10 | 35.71 | $6.26 | 388932 |
| 2022-10-07 | 35.01 | $6.17 | 275200 |
| 2022-10-06 | 34.30 | $6.38 | 210545 |
| 2022-10-05 | 33.85 | $6.48 | 226732 |
| 2022-10-04 | 33.47 | $6.64 | 265647 |
| 2022-10-03 | 33.29 | $6.43 | 216018 |
| 2022-09-30 | 32.32 | $6.23 | 292727 |
| 2022-09-29 | 30.93 | $6.28 | 224304 |
| 2022-09-28 | 29.52 | $6.54 | 289029 |
| 2022-09-27 | 28.10 | $6.33 | 375938 |
| 2022-09-26 | 26.43 | $6.42 | 348600 |
| 2022-09-23 | 24.79 | $6.63 | 790150 |
| 2022-09-22 | 23.25 | $6.83 | 1.4M |
| 2022-09-21 | 21.96 | $7.01 | 236044 |
| 2022-09-20 | 20.99 | $7.02 | 332420 |
| 2022-09-19 | 19.97 | $7.15 | 383200 |
| 2022-09-16 | 19.14 | $7.16 | 325000 |
| 2022-09-15 | 18.38 | $7.34 | 410300 |
| 2022-09-14 | 18.00 | $7.42 | 496724 |
| 2022-09-13 | 17.38 | $7.33 | 510121 |
| 2022-09-12 | 16.74 | $7.38 | 344100 |
| 2022-09-09 | 16.27 | $7.63 | 167423 |
| 2022-09-08 | 16.24 | $7.67 | 142642 |
| 2022-09-07 | 16.31 | $7.66 | 83846 |
| 2022-09-06 | 16.06 | $7.55 | 149500 |
| 2022-09-02 | 15.78 | $7.63 | 71500 |
| 2022-09-01 | 15.64 | $7.61 | 114500 |
| 2022-08-31 | 15.02 | $7.62 | 108900 |
| 2022-08-30 | 14.49 | $7.74 | 147400 |
| 2022-08-29 | 14.21 | $7.83 | 128400 |
| 2022-08-26 | 14.02 | $7.90 | 107000 |
| 2022-08-25 | 14.12 | $7.91 | 98000 |
| 2022-08-24 | 14.16 | $7.90 | 82124 |
| 2022-08-23 | 14.21 | $7.93 | 127231 |
| 2022-08-22 | 14.19 | $7.94 | 187903 |
| 2022-08-19 | 14.20 | $8.15 | 169519 |
| 2022-08-18 | 14.52 | $8.07 | 132745 |
| 2022-08-17 | 14.67 | $8.07 | 104147 |
| 2022-08-16 | 14.93 | $8.11 | 153420 |
| 2022-08-15 | 15.20 | $8.05 | 194210 |
| 2022-08-12 | 15.26 | $7.93 | 322612 |
| 2022-08-11 | 15.32 | $8.04 | 126500 |
| 2022-08-10 | 15.68 | $8.09 | 209940 |
| 2022-08-09 | 16.12 | $8.10 | 373800 |
| 2022-08-08 | 16.67 | $8.15 | 691219 |
| 2022-08-05 | 17.26 | $9.00 | 223900 |
| 2022-08-04 | 16.13 | $9.15 | 413165 |
| 2022-08-03 | 15.08 | $8.92 | 140510 |
| 2022-08-02 | 14.42 | $8.72 | 519500 |
| 2022-08-01 | 14.03 | $8.72 | 210900 |
| 2022-07-29 | 13.61 | $8.71 | 787844 |
| 2022-07-28 | 13.36 | $8.47 | 65900 |
| 2022-07-27 | 13.56 | $8.39 | 63039 |
| 2022-07-26 | 14.14 | $8.32 | 57623 |
| 2022-07-25 | 14.75 | $8.39 | 98400 |
| 2022-07-22 | 15.39 | $8.36 | 62800 |
| 2022-07-21 | 15.89 | $8.28 | 41300 |
| 2022-07-20 | 16.66 | $8.23 | 36700 |
| 2022-07-19 | 17.45 | $8.24 | 37228 |
| 2022-07-18 | 18.28 | $8.14 | 118900 |
| 2022-07-15 | 19.12 | $8.01 | 41448 |
| 2022-07-14 | 19.29 | $7.87 | 81211 |
| 2022-07-13 | 19.17 | $7.99 | 92626 |
| 2022-07-12 | 19.29 | $8.02 | 66001 |
| 2022-07-11 | 19.65 | $8.13 | 85931 |
| 2022-07-08 | 20.03 | $8.20 | 90600 |
| 2022-07-07 | 20.65 | $8.33 | 149308 |
| 2022-07-06 | 21.70 | $8.39 | 121307 |
| 2022-07-05 | 22.80 | $8.20 | 116141 |
| 2022-07-01 | 23.27 | $8.07 | 115000 |
| 2022-06-30 | 23.80 | $8.11 | 42200 |
| 2022-06-29 | 24.16 | $8.06 | 36333 |
| 2022-06-28 | 24.42 | $8.06 | 47849 |
| 2022-06-27 | 24.70 | $8.12 | 52236 |
| 2022-06-24 | 24.75 | $8.08 | 53708 |
| 2022-06-23 | 24.63 | $8.00 | 74700 |
| 2022-06-22 | 24.29 | $7.88 | 54630 |
| 2022-06-21 | 23.81 | $7.87 | 120608 |
| 2022-06-17 | 23.12 | $7.62 | 144444 |
| 2022-06-16 | 21.87 | $7.67 | 127716 |
| 2022-06-15 | 20.69 | $7.97 | 89014 |
| 2022-06-14 | 19.78 | $7.87 | 252713 |
| 2022-06-13 | 18.82 | $8.21 | 235130 |
| 2022-06-10 | 18.24 | $8.69 | 98800 |
| 2022-06-09 | 18.54 | $8.98 | 134038 |
| 2022-06-08 | 19.48 | $9.17 | 126537 |
| 2022-06-07 | 19.77 | $9.35 | 85603 |
| 2022-06-06 | 19.71 | $9.27 | 62200 |
| 2022-06-03 | 20.13 | $9.19 | 40844 |
| 2022-06-02 | 20.66 | $9.30 | 42733 |
| 2022-06-01 | 21.07 | $9.24 | 79600 |
| 2022-05-31 | 21.51 | $9.29 | 49534 |
| 2022-05-27 | 22.07 | $9.22 | 35600 |
| 2022-05-26 | 22.84 | $9.17 | 143949 |
| 2022-05-25 | 23.65 | $8.97 | 56800 |
| 2022-05-24 | 24.05 | $9.00 | 44500 |
| 2022-05-23 | 24.32 | $8.94 | 42737 |
| 2022-05-20 | 24.45 | $8.81 | 134046 |
| 2022-05-19 | 24.62 | $8.92 | 104608 |
| 2022-05-18 | 24.69 | $8.82 | 61249 |
| 2022-05-17 | 23.97 | $8.84 | 43700 |
| 2022-05-16 | 23.14 | $8.69 | 72400 |
| 2022-05-13 | 22.27 | $8.77 | 60400 |
| 2022-05-12 | 21.16 | $8.49 | 67700 |
| 2022-05-11 | 19.99 | $8.68 | 139420 |
| 2022-05-10 | 19.04 | $9.11 | 87234 |
| 2022-05-09 | 18.95 | $9.08 | 100100 |
| 2022-05-06 | 18.59 | $9.18 | 81740 |
| 2022-05-05 | 18.20 | $9.23 | 127309 |
| 2022-05-04 | 18.20 | $9.20 | 63540 |
| 2022-05-03 | 17.86 | $9.01 | 64908 |
| 2022-05-02 | 16.84 | $8.89 | 188600 |
| 2022-04-29 | 15.76 | $9.02 | 68820 |
| 2022-04-28 | 15.00 | $9.20 | 81720 |
| 2022-04-27 | 14.47 | $9.11 | 102600 |
| 2022-04-26 | 13.91 | $9.20 | 103821 |
| 2022-04-25 | 13.57 | $9.33 | 142229 |
| 2022-04-22 | 13.21 | $9.49 | 80400 |
| 2022-04-21 | 13.75 | $9.64 | 147300 |
| 2022-04-20 | 14.07 | $9.82 | 176200 |
| 2022-04-19 | 14.03 | $9.64 | 111721 |
| 2022-04-18 | 14.72 | $9.60 | 198813 |
| 2022-04-14 | 15.44 | $9.77 | 63600 |
| 2022-04-13 | 15.39 | $9.83 | 103400 |
| 2022-04-12 | 15.35 | $9.75 | 73541 |
| 2022-04-11 | 15.74 | $9.70 | 109700 |
| 2022-04-08 | 16.15 | $9.68 | 61800 |
| 2022-04-07 | 16.41 | $9.84 | 101000 |
| 2022-04-06 | 16.31 | $9.74 | 125300 |
| 2022-04-05 | 16.41 | $9.79 | 103400 |
| 2022-04-04 | 16.28 | $9.87 | 78121 |
| 2022-04-01 | 16.28 | $9.84 | 67100 |
| 2022-03-31 | 16.37 | $9.76 | 97200 |
| 2022-03-30 | 16.56 | $9.72 | 141100 |
| 2022-03-29 | 16.95 | $9.68 | 101000 |
| 2022-03-28 | 17.57 | $9.58 | 99914 |
| 2022-03-25 | 18.45 | $9.56 | 73133 |
| 2022-03-24 | 19.31 | $9.53 | 73629 |
| 2022-03-23 | 20.21 | $9.55 | 59633 |
| 2022-03-22 | 21.06 | $9.49 | 104900 |
| 2022-03-21 | 21.95 | $9.46 | 168135 |
| 2022-03-18 | 22.77 | $9.37 | 140845 |
| 2022-03-17 | 23.26 | $9.32 | 82100 |
| 2022-03-16 | 23.58 | $9.22 | 56000 |
| 2022-03-15 | 23.52 | $9.12 | 56700 |
| 2022-03-14 | 23.35 | $9.11 | 107714 |
| 2022-03-11 | 23.17 | $9.33 | 71600 |
| 2022-03-10 | 23.37 | $9.26 | 91503 |
| 2022-03-09 | 23.47 | $9.37 | 165601 |
| 2022-03-08 | 24.05 | $9.39 | 139233 |
| 2022-03-07 | 24.74 | $9.44 | 136383 |
| 2022-03-04 | 25.27 | $9.35 | 130000 |
| 2022-03-03 | 25.64 | $9.37 | 321200 |
| 2022-03-02 | 26.03 | $9.33 | 97727 |
| 2022-03-01 | 25.89 | $9.18 | 104300 |
| 2022-02-28 | 25.36 | $9.13 | 102021 |
| 2022-02-25 | 24.59 | $9.03 | 175900 |
| 2022-02-24 | 23.40 | $8.84 | 296200 |
| 2022-02-23 | 21.27 | $8.82 | 151937 |
| 2022-02-22 | 19.94 | $8.95 | 199700 |
| 2022-02-18 | 18.82 | $9.20 | 99521 |
| 2022-02-17 | 18.18 | $9.15 | 114031 |
| 2022-02-16 | 17.51 | $9.22 | 135200 |
| 2022-02-15 | 16.95 | $9.20 | 119923 |
| 2022-02-14 | 16.37 | $9.12 | 144830 |
| 2022-02-11 | 15.75 | $9.24 | 138800 |
| 2022-02-10 | 15.45 | $9.33 | 155403 |
| 2022-02-09 | 15.57 | $9.53 | 160200 |
| 2022-02-08 | 16.34 | $9.55 | 177445 |
| 2022-02-07 | 17.11 | $9.41 | 167300 |
| 2022-02-04 | 17.24 | $9.42 | 58600 |
| 2022-02-03 | 17.49 | $9.45 | 161200 |
| 2022-02-02 | 17.84 | $9.49 | 109622 |
| 2022-02-01 | 18.44 | $9.46 | 125341 |
| 2022-01-31 | 19.08 | $9.48 | 94400 |
| 2022-01-28 | 19.57 | $9.27 | 102391 |
| 2022-01-27 | 19.01 | $9.21 | 83534 |
| 2022-01-26 | 18.19 | $9.13 | 134941 |
| 2022-01-25 | 17.32 | $9.16 | 105200 |
| 2022-01-24 | 15.73 | $9.21 | 318700 |
| 2022-01-21 | 14.07 | $9.32 | 191701 |
| 2022-01-20 | 13.85 | $9.47 | 75038 |
| 2022-01-19 | 14.17 | $9.47 | 133423 |
| 2022-01-18 | 14.50 | $9.51 | 114600 |
| 2022-01-14 | 14.86 | $9.57 | 125109 |
| 2022-01-13 | 14.66 | $9.57 | 74318 |
| 2022-01-12 | 14.28 | $9.56 | 130300 |
| 2022-01-11 | 14.06 | $9.52 | 127702 |
| 2022-01-10 | 14.12 | $9.45 | 119000 |
| 2022-01-07 | 14.58 | $9.43 | 107461 |
| 2022-01-06 | 15.28 | $9.38 | 119600 |
| 2022-01-05 | 16.01 | $9.39 | 165400 |
| 2022-01-04 | 16.57 | $9.59 | 192300 |
| 2022-01-03 | 15.50 | $9.63 | 217762 |
| 2021-12-31 | 14.49 | $9.49 | 213004 |
| 2021-12-30 | 13.83 | $9.47 | 112532 |
| 2021-12-29 | 13.42 | $9.50 | 147707 |
| 2021-12-28 | 12.98 | $9.47 | 106594 |
| 2021-12-27 | 12.52 | $9.47 | 174712 |
| 2021-12-23 | 12.16 | $9.46 | 158300 |
| 2021-12-22 | 11.91 | $9.38 | 171800 |
| 2021-12-21 | 11.85 | $9.38 | 160439 |
| 2021-12-20 | 12.07 | $9.37 | 169127 |
| 2021-12-17 | 12.44 | $9.36 | 77000 |
| 2021-12-16 | 12.91 | $9.30 | 99000 |
| 2021-12-15 | 13.40 | $9.34 | 125600 |
| 2021-12-14 | 13.69 | $9.37 | 92700 |
| 2021-12-13 | 13.85 | $9.40 | 125140 |
| 2021-12-10 | 14.48 | $9.40 | 67800 |
| 2021-12-09 | 15.13 | $9.49 | 76708 |
| 2021-12-08 | 15.14 | $9.51 | 104900 |
| 2021-12-07 | 15.16 | $9.51 | 97647 |
| 2021-12-06 | 15.41 | $9.44 | 144109 |
| 2021-12-03 | 15.99 | $9.35 | 120440 |
| 2021-12-02 | 16.53 | $9.48 | 126800 |
| 2021-12-01 | 17.23 | $9.35 | 98672 |
| 2021-11-30 | 18.12 | $9.37 | 152836 |
| 2021-11-29 | 19.00 | $9.40 | 168928 |
| 2021-11-26 | 19.89 | $9.41 | 73920 |
| 2021-11-24 | 20.67 | $9.45 | 95600 |
| 2021-11-23 | 21.73 | $9.50 | 131913 |
| 2021-11-22 | 22.84 | $9.35 | 99100 |
| 2021-11-19 | 23.43 | $9.38 | 122501 |
| 2021-11-18 | 24.11 | $9.42 | 121342 |
| 2021-11-17 | 24.41 | $9.35 | 90822 |
| 2021-11-16 | 24.88 | $9.40 | 98400 |
| 2021-11-15 | 25.58 | $9.41 | 261700 |
| 2021-11-12 | 26.32 | $9.42 | 197400 |
| 2021-11-11 | 27.41 | $9.47 | 170300 |
| 2021-11-10 | 28.78 | $9.58 | 111833 |
| 2021-11-09 | 29.68 | $9.74 | 126400 |
| 2021-11-08 | 29.51 | $9.73 | 93934 |
| 2021-11-05 | 29.41 | $9.65 | 77003 |
| 2021-11-04 | 29.67 | $9.66 | 106500 |
| 2021-11-03 | 29.94 | $9.66 | 146629 |
| 2021-11-02 | 30.22 | $9.67 | 91407 |
| 2021-11-01 | 30.19 | $9.70 | 78800 |
| 2021-10-29 | 30.29 | $9.66 | 74141 |
| 2021-10-28 | 30.53 | $9.63 | 61132 |
| 2021-10-27 | 30.79 | $9.64 | 165425 |
| 2021-10-26 | 31.06 | $9.63 | 186939 |
| 2021-10-25 | 31.39 | $9.58 | 123805 |
| 2021-10-22 | 32.03 | $9.58 | 180942 |
| 2021-10-21 | 32.70 | $9.59 | 141313 |
| 2021-10-20 | 33.16 | $9.65 | 83900 |
| 2021-10-19 | 33.38 | $9.59 | 107300 |
| 2021-10-18 | 33.84 | $9.48 | 81400 |
| 2021-10-15 | 34.56 | $9.48 | 131900 |
| 2021-10-14 | 35.26 | $9.49 | 86500 |
| 2021-10-13 | 36.15 | $9.49 | 73848 |
| 2021-10-12 | 37.09 | $9.43 | 71300 |
| 2021-10-11 | 38.23 | $9.48 | 95226 |
| 2021-10-08 | 39.38 | $9.44 | 81258 |
| 2021-10-07 | 40.62 | $9.53 | 99031 |
| 2021-10-06 | 41.13 | $9.52 | 70936 |
| 2021-10-05 | 41.80 | $9.48 | 113549 |
| 2021-10-04 | 42.56 | $9.41 | 132527 |
| 2021-10-01 | 43.48 | $9.40 | 134600 |
| 2021-09-30 | 44.52 | $9.31 | 71000 |
| 2021-09-29 | 45.97 | $9.28 | 104000 |
| 2021-09-28 | 47.49 | $9.27 | 231000 |
| 2021-09-27 | 49.20 | $9.31 | 149268 |
| 2021-09-24 | 51.00 | $9.22 | 256300 |
| 2021-09-23 | 52.80 | $9.39 | 114600 |
| 2021-09-22 | 54.04 | $9.37 | 190700 |
| 2021-09-21 | 55.33 | $9.45 | 172537 |
| 2021-09-20 | 56.37 | $9.49 | 176628 |
| 2021-09-17 | 57.63 | $9.54 | 129427 |
| 2021-09-16 | 58.72 | $9.53 | 103312 |
| 2021-09-15 | 59.77 | $9.63 | 201700 |
| 2021-09-14 | 60.88 | $9.54 | 89629 |
| 2021-09-13 | 61.87 | $9.62 | 108715 |
| 2021-09-10 | 62.66 | $9.69 | 87200 |
| 2021-09-09 | 63.17 | $9.80 | 138174 |
| 2021-09-08 | 63.08 | $9.91 | 102425 |
| 2021-09-07 | 62.89 | $9.87 | 216119 |
| 2021-09-03 | 62.70 | $9.77 | 63348 |
| 2021-09-02 | 62.62 | $9.75 | 113824 |
| 2021-09-01 | 62.56 | $9.68 | 87402 |
| 2021-08-31 | 62.56 | $9.64 | 88300 |
| 2021-08-30 | 62.58 | $9.63 | 129200 |
| 2021-08-27 | 62.56 | $9.67 | 64717 |
| 2021-08-26 | 62.56 | $9.66 | 84100 |
| 2021-08-25 | 62.56 | $9.65 | 84010 |
| 2021-08-24 | 62.58 | $9.64 | 78811 |
| 2021-08-23 | 62.45 | $9.65 | 121538 |
| 2021-08-20 | 62.29 | $9.68 | 109110 |
| 2021-08-19 | 62.06 | $9.68 | 119700 |
| 2021-08-18 | 61.78 | $9.72 | 79100 |
| 2021-08-17 | 61.37 | $9.74 | 121423 |
| 2021-08-16 | 60.93 | $9.74 | 118200 |
| 2021-08-13 | 60.52 | $9.68 | 131900 |
| 2021-08-12 | 59.97 | $9.80 | 127128 |
| 2021-08-11 | 59.25 | $9.80 | 126135 |
| 2021-08-10 | 58.30 | $9.93 | 183100 |
| 2021-08-09 | 57.07 | $9.95 | 190637 |
| 2021-08-06 | 55.79 | $9.84 | 85200 |
| 2021-08-05 | 54.46 | $9.72 | 88400 |
| 2021-08-04 | 53.10 | $9.68 | 123232 |
| 2021-08-03 | 51.67 | $9.68 | 85607 |
| 2021-08-02 | 50.16 | $9.63 | 122149 |
| 2021-07-30 | 48.59 | $9.57 | 114167 |
| 2021-07-29 | 46.93 | $9.65 | 112000 |
| 2021-07-28 | 45.19 | $9.63 | 87500 |
| 2021-07-27 | 43.32 | $9.62 | 137000 |
| 2021-07-26 | 41.32 | $9.66 | 159200 |
| 2021-07-23 | 39.16 | $9.72 | 80257 |
| 2021-07-22 | 36.89 | $9.68 | 53229 |
| 2021-07-21 | 34.48 | $9.69 | 109900 |
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