Is CK Hutchison Holdings Limited (CKHUY) a Buy, Sell, or Hold?
Enter your email address below for free access to our CK Hutchison Holdings Limited (CKHUY) research center and poll results.
OTC : CKHUY
CK Hutchison Holdings Limited — Technical Indicators
$9.25 USD
-$0.07 (-0.75%)
- Volume
- 16.91K
- Average Volume
- 207.87K
- Market Capitalization
- $35.43B
- P/E Ratio
- 23.51
- Dividend Yield
- 3.18%
- Price Target
- Year High
- $9.42
- Year Low
- $6.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.72
- Current Ratio
- $1.57
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.16
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.71
Average
6.22
Maximum
9.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.16 | $9.25 | 330100 |
| 2026-08-07 | 9.13 | $9.35 | 99900 |
| 2026-08-06 | 9.11 | $9.16 | 97811 |
| 2026-08-05 | 9.07 | $9.31 | 135414 |
| 2026-08-04 | 9.01 | $9.41 | 199229 |
| 2026-08-03 | 8.95 | $9.27 | 127000 |
| 2026-07-31 | 8.90 | $9.33 | 161000 |
| 2026-07-30 | 8.84 | $9.30 | 118532 |
| 2026-07-29 | 8.80 | $9.17 | 86500 |
| 2026-07-28 | 8.77 | $9.25 | 103016 |
| 2026-07-27 | 8.73 | $9.18 | 230600 |
| 2026-07-24 | 8.70 | $9.10 | 338500 |
| 2026-07-23 | 8.68 | $9.17 | 225100 |
| 2026-07-22 | 8.65 | $9.08 | 197700 |
| 2026-07-21 | 8.62 | $9.00 | 294742 |
| 2026-07-20 | 8.61 | $8.93 | 183400 |
| 2026-07-17 | 8.60 | $9.01 | 154534 |
| 2026-07-16 | 8.59 | $8.90 | 137529 |
| 2026-07-15 | 8.59 | $9.09 | 153608 |
| 2026-07-14 | 8.58 | $8.97 | 247434 |
| 2026-07-13 | 8.57 | $8.69 | 215102 |
| 2026-07-10 | 8.57 | $8.90 | 264500 |
| 2026-07-09 | 8.54 | $8.27 | 221323 |
| 2026-07-08 | 8.55 | $8.23 | 281340 |
| 2026-07-07 | 8.57 | $8.14 | 444134 |
| 2026-07-06 | 8.59 | $8.22 | 306100 |
| 2026-07-02 | 8.62 | $8.27 | 480334 |
| 2026-07-01 | 8.65 | $8.44 | 283900 |
| 2026-06-30 | 8.67 | $8.50 | 458600 |
| 2026-06-29 | 8.68 | $8.50 | 291500 |
| 2026-06-26 | 8.70 | $8.59 | 157100 |
| 2026-06-25 | 8.72 | $8.66 | 170634 |
| 2026-06-24 | 8.73 | $8.59 | 205800 |
| 2026-06-23 | 8.74 | $8.54 | 299700 |
| 2026-06-22 | 8.77 | $8.73 | 266300 |
| 2026-06-18 | 8.79 | $8.82 | 318200 |
| 2026-06-17 | 8.81 | $8.67 | 213100 |
| 2026-06-16 | 8.82 | $8.89 | 349936 |
| 2026-06-15 | 8.84 | $8.89 | 206600 |
| 2026-06-12 | 8.86 | $8.86 | 119543 |
| 2026-06-11 | 8.88 | $8.69 | 567700 |
| 2026-06-10 | 8.91 | $8.36 | 133500 |
| 2026-06-09 | 8.95 | $8.45 | 399000 |
| 2026-06-08 | 8.99 | $8.60 | 261200 |
| 2026-06-05 | 9.02 | $8.58 | 318200 |
| 2026-06-04 | 9.05 | $8.74 | 117734 |
| 2026-06-03 | 9.06 | $8.80 | 231900 |
| 2026-06-02 | 9.05 | $8.88 | 167626 |
| 2026-06-01 | 9.02 | $8.79 | 216600 |
| 2026-05-29 | 9.00 | $8.93 | 147110 |
| 2026-05-28 | 8.97 | $8.83 | 160500 |
| 2026-05-27 | 8.94 | $8.87 | 333500 |
| 2026-05-26 | 8.91 | $8.96 | 125500 |
| 2026-05-22 | 8.87 | $9.11 | 135500 |
| 2026-05-21 | 8.83 | $9.10 | 133000 |
| 2026-05-20 | 8.79 | $9.12 | 208946 |
| 2026-05-19 | 8.74 | $9.01 | 106200 |
| 2026-05-18 | 8.70 | $9.19 | 164734 |
| 2026-05-15 | 8.65 | $9.23 | 197549 |
| 2026-05-14 | 8.60 | $9.29 | 126100 |
| 2026-05-13 | 8.54 | $9.30 | 196818 |
| 2026-05-12 | 8.48 | $9.15 | 313500 |
| 2026-05-11 | 8.43 | $9.29 | 94500 |
| 2026-05-08 | 8.37 | $9.31 | 179200 |
| 2026-05-07 | 8.32 | $9.16 | 188748 |
| 2026-05-06 | 8.26 | $8.94 | 539047 |
| 2026-05-05 | 8.21 | $8.61 | 205900 |
| 2026-05-04 | 8.17 | $8.23 | 112000 |
| 2026-05-01 | 8.15 | $8.37 | 112127 |
| 2026-04-30 | 8.12 | $8.35 | 119828 |
| 2026-04-29 | 8.09 | $8.30 | 94900 |
| 2026-04-28 | 8.06 | $8.21 | 162227 |
| 2026-04-27 | 8.02 | $8.20 | 124932 |
| 2026-04-24 | 7.98 | $8.31 | 121914 |
| 2026-04-23 | 7.94 | $8.18 | 544900 |
| 2026-04-22 | 7.92 | $8.23 | 108940 |
| 2026-04-21 | 7.88 | $8.15 | 106000 |
| 2026-04-20 | 7.85 | $8.19 | 114914 |
| 2026-04-17 | 7.81 | $8.25 | 209400 |
| 2026-04-16 | 7.78 | $8.09 | 82109 |
| 2026-04-15 | 7.75 | $8.15 | 94247 |
| 2026-04-14 | 7.72 | $8.16 | 281113 |
| 2026-04-13 | 7.69 | $8.10 | 212200 |
| 2026-04-10 | 7.65 | $8.13 | 80900 |
| 2026-04-09 | 7.61 | $8.05 | 98400 |
| 2026-04-08 | 7.59 | $8.01 | 169600 |
| 2026-04-07 | 7.57 | $7.78 | 262000 |
| 2026-04-06 | 7.56 | $7.76 | 196400 |
| 2026-04-02 | 7.56 | $7.75 | 207400 |
| 2026-04-01 | 7.56 | $7.75 | 138300 |
| 2026-03-31 | 7.56 | $7.70 | 138316 |
| 2026-03-30 | 7.57 | $7.46 | 158700 |
| 2026-03-27 | 7.60 | $7.46 | 167400 |
| 2026-03-26 | 7.64 | $7.46 | 107100 |
| 2026-03-25 | 7.67 | $7.67 | 196434 |
| 2026-03-24 | 7.69 | $7.49 | 187300 |
| 2026-03-23 | 7.71 | $7.50 | 274200 |
| 2026-03-20 | 7.74 | $7.50 | 151200 |
| 2026-03-19 | 7.77 | $7.59 | 176300 |
| 2026-03-18 | 7.80 | $7.54 | 127532 |
| 2026-03-17 | 7.83 | $7.51 | 225200 |
| 2026-03-16 | 7.86 | $7.51 | 159500 |
| 2026-03-13 | 7.89 | $7.37 | 135813 |
| 2026-03-12 | 7.92 | $7.43 | 219619 |
| 2026-03-11 | 7.96 | $7.61 | 109000 |
| 2026-03-10 | 7.99 | $7.61 | 197045 |
| 2026-03-09 | 8.03 | $7.55 | 336600 |
| 2026-03-06 | 8.06 | $7.74 | 94600 |
| 2026-03-05 | 8.09 | $7.79 | 169226 |
| 2026-03-04 | 8.11 | $7.74 | 190800 |
| 2026-03-03 | 8.13 | $7.93 | 198800 |
| 2026-03-02 | 8.13 | $8.00 | 101010 |
| 2026-02-27 | 8.13 | $8.19 | 332224 |
| 2026-02-26 | 8.14 | $8.17 | 145625 |
| 2026-02-25 | 8.15 | $7.95 | 130436 |
| 2026-02-24 | 8.17 | $7.99 | 293837 |
| 2026-02-23 | 8.19 | $8.10 | 243700 |
| 2026-02-20 | 8.19 | $8.12 | 215202 |
| 2026-02-19 | 8.18 | $8.12 | 75829 |
| 2026-02-18 | 8.16 | $8.09 | 95200 |
| 2026-02-17 | 8.15 | $8.12 | 81213 |
| 2026-02-13 | 8.12 | $8.10 | 111942 |
| 2026-02-12 | 8.11 | $8.08 | 181100 |
| 2026-02-11 | 8.08 | $8.16 | 166400 |
| 2026-02-10 | 8.05 | $8.22 | 203200 |
| 2026-02-09 | 8.01 | $8.35 | 125017 |
| 2026-02-06 | 7.96 | $8.33 | 239600 |
| 2026-02-05 | 7.89 | $8.26 | 156726 |
| 2026-02-04 | 7.83 | $8.22 | 218543 |
| 2026-02-03 | 7.77 | $8.10 | 118700 |
| 2026-02-02 | 7.71 | $7.87 | 182300 |
| 2026-01-30 | 7.66 | $8.05 | 295700 |
| 2026-01-29 | 7.60 | $8.40 | 172726 |
| 2026-01-28 | 7.52 | $8.42 | 247600 |
| 2026-01-27 | 7.44 | $8.34 | 102518 |
| 2026-01-26 | 7.38 | $8.30 | 376300 |
| 2026-01-23 | 7.32 | $8.08 | 308500 |
| 2026-01-22 | 7.27 | $7.96 | 169900 |
| 2026-01-21 | 7.22 | $7.83 | 243900 |
| 2026-01-20 | 7.17 | $7.71 | 183300 |
| 2026-01-16 | 7.14 | $7.68 | 233900 |
| 2026-01-15 | 7.10 | $7.80 | 442100 |
| 2026-01-14 | 7.05 | $7.50 | 129500 |
| 2026-01-13 | 7.02 | $7.51 | 240349 |
| 2026-01-12 | 7.00 | $7.46 | 319900 |
| 2026-01-09 | 6.97 | $7.30 | 224800 |
| 2026-01-08 | 6.95 | $7.05 | 226700 |
| 2026-01-07 | 6.95 | $6.97 | 92400 |
| 2026-01-06 | 6.95 | $7.04 | 181000 |
| 2026-01-05 | 6.96 | $6.85 | 179000 |
| 2026-01-02 | 6.99 | $6.93 | 113000 |
| 2025-12-31 | 7.00 | $6.79 | 155100 |
| 2025-12-30 | 7.03 | $6.83 | 398948 |
| 2025-12-29 | 7.04 | $6.83 | 158818 |
| 2025-12-26 | 7.05 | $7.12 | 94940 |
| 2025-12-24 | 7.05 | $7.10 | 55000 |
| 2025-12-23 | 7.04 | $7.05 | 112040 |
| 2025-12-22 | 7.04 | $6.99 | 222000 |
| 2025-12-19 | 7.04 | $6.97 | 519509 |
| 2025-12-18 | 7.03 | $6.94 | 101446 |
| 2025-12-17 | 7.02 | $6.89 | 114636 |
| 2025-12-16 | 7.02 | $6.86 | 238100 |
| 2025-12-15 | 7.02 | $6.98 | 109404 |
| 2025-12-12 | 7.02 | $7.01 | 159519 |
| 2025-12-11 | 7.02 | $6.95 | 118900 |
| 2025-12-10 | 7.03 | $6.94 | 112813 |
| 2025-12-09 | 7.02 | $6.94 | 102228 |
| 2025-12-08 | 7.02 | $7.07 | 818200 |
| 2025-12-05 | 7.00 | $7.17 | 215528 |
| 2025-12-04 | 6.97 | $7.34 | 87500 |
| 2025-12-03 | 6.94 | $7.32 | 301509 |
| 2025-12-02 | 6.90 | $7.24 | 126100 |
| 2025-12-01 | 6.87 | $7.13 | 153200 |
| 2025-11-28 | 6.85 | $7.01 | 76511 |
| 2025-11-26 | 6.82 | $7.05 | 163700 |
| 2025-11-25 | 6.81 | $7.02 | 155900 |
| 2025-11-24 | 6.79 | $7.04 | 399020 |
| 2025-11-21 | 6.77 | $6.88 | 139730 |
| 2025-11-20 | 6.76 | $6.74 | 120504 |
| 2025-11-19 | 6.75 | $6.79 | 189800 |
| 2025-11-18 | 6.73 | $6.83 | 94500 |
| 2025-11-17 | 6.72 | $6.93 | 1.1M |
| 2025-11-14 | 6.70 | $6.99 | 543900 |
| 2025-11-13 | 6.68 | $7.08 | 1.9M |
| 2025-11-12 | 6.65 | $7.08 | 250720 |
| 2025-11-11 | 6.62 | $6.81 | 196200 |
| 2025-11-10 | 6.61 | $6.78 | 125702 |
| 2025-11-07 | 6.59 | $6.72 | 127133 |
| 2025-11-06 | 6.58 | $6.70 | 116739 |
| 2025-11-05 | 6.57 | $6.64 | 374549 |
| 2025-11-04 | 6.57 | $6.60 | 271300 |
| 2025-11-03 | 6.56 | $6.65 | 107015 |
| 2025-10-31 | 6.55 | $6.60 | 152533 |
| 2025-10-30 | 6.55 | $6.54 | 459000 |
| 2025-10-29 | 6.55 | $6.73 | 155300 |
| 2025-10-28 | 6.54 | $6.71 | 87800 |
| 2025-10-27 | 6.54 | $6.64 | 65546 |
| 2025-10-24 | 6.53 | $6.56 | 112822 |
| 2025-10-23 | 6.52 | $6.56 | 76007 |
| 2025-10-22 | 6.51 | $6.46 | 69900 |
| 2025-10-21 | 6.51 | $6.55 | 89521 |
| 2025-10-20 | 6.50 | $6.61 | 186126 |
| 2025-10-17 | 6.49 | $6.53 | 387533 |
| 2025-10-16 | 6.49 | $6.49 | 223100 |
| 2025-10-15 | 6.49 | $6.55 | 90500 |
| 2025-10-14 | 6.50 | $6.52 | 133800 |
| 2025-10-13 | 6.51 | $6.52 | 167636 |
| 2025-10-10 | 6.51 | $6.41 | 289830 |
| 2025-10-09 | 6.53 | $6.58 | 124006 |
| 2025-10-08 | 6.53 | $6.56 | 91843 |
| 2025-10-07 | 6.53 | $6.45 | 73000 |
| 2025-10-06 | 6.54 | $6.50 | 94905 |
| 2025-10-03 | 6.55 | $6.55 | 119812 |
| 2025-10-02 | 6.55 | $6.59 | 101100 |
| 2025-10-01 | 6.54 | $6.54 | 126300 |
| 2025-09-30 | 6.54 | $6.55 | 136000 |
| 2025-09-29 | 6.54 | $6.51 | 55900 |
| 2025-09-26 | 6.54 | $6.37 | 105800 |
| 2025-09-25 | 6.55 | $6.36 | 145743 |
| 2025-09-24 | 6.56 | $6.41 | 262838 |
| 2025-09-23 | 6.57 | $6.45 | 124524 |
| 2025-09-22 | 6.58 | $6.42 | 69400 |
| 2025-09-19 | 6.59 | $6.45 | 169419 |
| 2025-09-18 | 6.60 | $6.56 | 77600 |
| 2025-09-17 | 6.60 | $6.65 | 102700 |
| 2025-09-16 | 6.59 | $6.68 | 59200 |
| 2025-09-15 | 6.58 | $6.70 | 61200 |
| 2025-09-12 | 6.57 | $6.68 | 88400 |
| 2025-09-11 | 6.56 | $6.69 | 134404 |
| 2025-09-10 | 6.56 | $6.58 | 91400 |
| 2025-09-09 | 6.56 | $6.59 | 91227 |
| 2025-09-08 | 6.55 | $6.58 | 50300 |
| 2025-09-05 | 6.55 | $6.54 | 80503 |
| 2025-09-04 | 6.54 | $6.48 | 117247 |
| 2025-09-03 | 6.54 | $6.51 | 202614 |
| 2025-09-02 | 6.54 | $6.58 | 163900 |
| 2025-08-29 | 6.52 | $6.61 | 96031 |
| 2025-08-28 | 6.51 | $6.56 | 87800 |
| 2025-08-27 | 6.51 | $6.51 | 51049 |
| 2025-08-26 | 6.51 | $6.58 | 75914 |
| 2025-08-25 | 6.52 | $6.64 | 170900 |
| 2025-08-22 | 6.52 | $6.63 | 50318 |
| 2025-08-21 | 6.52 | $6.62 | 68400 |
| 2025-08-20 | 6.52 | $6.51 | 117700 |
| 2025-08-19 | 6.52 | $6.55 | 85900 |
| 2025-08-18 | 6.51 | $6.48 | 68800 |
| 2025-08-15 | 6.50 | $6.50 | 146100 |
| 2025-08-14 | 6.48 | $6.55 | 78626 |
| 2025-08-13 | 6.46 | $6.61 | 144800 |
| 2025-08-12 | 6.44 | $6.51 | 55300 |
| 2025-08-11 | 6.42 | $6.48 | 66000 |
| 2025-08-08 | 6.40 | $6.49 | 117900 |
| 2025-08-07 | 6.37 | $6.47 | 184100 |
| 2025-08-06 | 6.35 | $6.38 | 145300 |
| 2025-08-05 | 6.34 | $6.45 | 117936 |
| 2025-08-04 | 6.32 | $6.36 | 117400 |
| 2025-08-01 | 6.30 | $6.36 | 100100 |
| 2025-07-31 | 6.29 | $6.44 | 108200 |
| 2025-07-30 | 6.28 | $6.60 | 121506 |
| 2025-07-29 | 6.26 | $6.69 | 243736 |
| 2025-07-28 | 6.23 | $6.67 | 117929 |
| 2025-07-25 | 6.20 | $6.72 | 424700 |
| 2025-07-24 | 6.18 | $6.57 | 259000 |
| 2025-07-23 | 6.16 | $6.44 | 104535 |
| 2025-07-22 | 6.14 | $6.46 | 153808 |
| 2025-07-21 | 6.13 | $6.21 | 71600 |
| 2025-07-18 | 6.11 | $6.22 | 150449 |
| 2025-07-17 | 6.11 | $6.16 | 134220 |
| 2025-07-16 | 6.11 | $6.12 | 119900 |
| 2025-07-15 | 6.10 | $6.06 | 130240 |
| 2025-07-14 | 6.10 | $6.05 | 62600 |
| 2025-07-11 | 6.10 | $6.05 | 99647 |
| 2025-07-10 | 6.09 | $6.07 | 121200 |
| 2025-07-09 | 6.07 | $6.03 | 181244 |
| 2025-07-08 | 6.06 | $6.02 | 143500 |
| 2025-07-07 | 6.05 | $6.07 | 132909 |
| 2025-07-03 | 6.04 | $6.22 | 58500 |
| 2025-07-02 | 6.01 | $6.22 | 85100 |
| 2025-07-01 | 5.99 | $6.11 | 174000 |
| 2025-06-30 | 5.96 | $6.12 | 103500 |
| 2025-06-27 | 5.93 | $6.15 | 116900 |
| 2025-06-26 | 5.90 | $6.18 | 314900 |
| 2025-06-25 | 5.87 | $6.16 | 49801 |
| 2025-06-24 | 5.84 | $6.21 | 238800 |
| 2025-06-23 | 5.82 | $6.12 | 112549 |
| 2025-06-20 | 5.80 | $5.93 | 166500 |
| 2025-06-18 | 5.79 | $6.17 | 250504 |
| 2025-06-17 | 5.77 | $6.04 | 177800 |
| 2025-06-16 | 5.75 | $6.07 | 157200 |
| 2025-06-13 | 5.74 | $5.98 | 170300 |
| 2025-06-12 | 5.73 | $5.98 | 73205 |
| 2025-06-11 | 5.71 | $5.86 | 114242 |
| 2025-06-10 | 5.71 | $5.81 | 79900 |
| 2025-06-09 | 5.71 | $5.85 | 82301 |
| 2025-06-06 | 5.70 | $5.80 | 168600 |
| 2025-06-05 | 5.69 | $5.78 | 189700 |
| 2025-06-04 | 5.69 | $5.69 | 91200 |
| 2025-06-03 | 5.69 | $5.74 | 262300 |
| 2025-06-02 | 5.68 | $5.59 | 220800 |
| 2025-05-30 | 5.68 | $5.56 | 239700 |
| 2025-05-29 | 5.69 | $5.49 | 136132 |
| 2025-05-28 | 5.69 | $5.52 | 107400 |
| 2025-05-27 | 5.70 | $5.64 | 292900 |
| 2025-05-23 | 5.69 | $5.71 | 66600 |
| 2025-05-22 | 5.68 | $5.72 | 133200 |
| 2025-05-21 | 5.67 | $5.72 | 135200 |
| 2025-05-20 | 5.67 | $5.77 | 212940 |
| 2025-05-19 | 5.66 | $5.77 | 123826 |
| 2025-05-16 | 5.64 | $5.76 | 110513 |
| 2025-05-15 | 5.62 | $5.74 | 127923 |
| 2025-05-14 | 5.60 | $5.76 | 72600 |
| 2025-05-13 | 5.58 | $5.74 | 251708 |
| 2025-05-12 | 5.55 | $5.78 | 218913 |
| 2025-05-09 | 5.52 | $5.70 | 135446 |
| 2025-05-08 | 5.49 | $5.66 | 140247 |
| 2025-05-07 | 5.46 | $5.69 | 161800 |
| 2025-05-06 | 5.42 | $5.67 | 125608 |
| 2025-05-05 | 5.40 | $5.65 | 189100 |
| 2025-05-02 | 5.38 | $5.61 | 197100 |
| 2025-05-01 | 5.38 | $5.63 | 206500 |
| 2025-04-30 | 5.38 | $5.60 | 165210 |
| 2025-04-29 | 5.38 | $5.59 | 368937 |
| 2025-04-28 | 5.38 | $5.53 | 157300 |
| 2025-04-25 | 5.38 | $5.56 | 186620 |
| 2025-04-24 | 5.40 | $5.54 | 164300 |
| 2025-04-23 | 5.41 | $5.58 | 198542 |
| 2025-04-22 | 5.42 | $5.58 | 417846 |
| 2025-04-21 | 5.44 | $5.34 | 224800 |
| 2025-04-17 | 5.45 | $5.38 | 203600 |
| 2025-04-16 | 5.47 | $5.36 | 250345 |
| 2025-04-15 | 5.49 | $5.35 | 317114 |
| 2025-04-14 | 5.51 | $5.28 | 473139 |
| 2025-04-11 | 5.55 | $5.14 | 693200 |
| 2025-04-10 | 5.59 | $5.03 | 551247 |
| 2025-04-09 | 5.65 | $5.04 | 907119 |
| 2025-04-08 | 5.71 | $4.90 | 869500 |
| 2025-04-07 | 5.79 | $5.22 | 874800 |
| 2025-04-04 | 5.84 | $5.33 | 506911 |
| 2025-04-03 | 5.89 | $5.55 | 263300 |
| 2025-04-02 | 5.93 | $5.63 | 110700 |
| 2025-04-01 | 5.95 | $5.67 | 349648 |
| 2025-03-31 | 5.96 | $5.61 | 305706 |
| 2025-03-28 | 5.93 | $5.58 | 555600 |
| 2025-03-27 | 5.90 | $5.87 | 516600 |
| 2025-03-26 | 5.86 | $5.77 | 641900 |
| 2025-03-25 | 5.82 | $5.82 | 620000 |
| 2025-03-24 | 5.78 | $5.85 | 908200 |
| 2025-03-21 | 5.74 | $5.56 | 345800 |
| 2025-03-20 | 5.71 | $5.81 | 143843 |
| 2025-03-19 | 5.68 | $5.85 | 197321 |
| 2025-03-18 | 5.63 | $5.67 | 372800 |
| 2025-03-17 | 5.60 | $6.03 | 365843 |
| 2025-03-14 | 5.55 | $5.95 | 546800 |
| 2025-03-13 | 5.50 | $6.29 | 593727 |
| 2025-03-12 | 5.44 | $6.33 | 199000 |
| 2025-03-11 | 5.37 | $6.32 | 294625 |
| 2025-03-10 | 5.30 | $6.27 | 239126 |
| 2025-03-07 | 5.24 | $6.31 | 395900 |
| 2025-03-06 | 5.17 | $6.45 | 1.5M |
| 2025-03-05 | 5.09 | $6.04 | 1.6M |
| 2025-03-04 | 5.04 | $5.82 | 3.7M |
| 2025-03-03 | 5.00 | $4.97 | 201007 |
| 2025-02-28 | 5.00 | $4.98 | 229019 |
| 2025-02-27 | 5.01 | $5.03 | 345100 |
| 2025-02-26 | 5.00 | $5.09 | 183900 |
| 2025-02-25 | 5.00 | $5.04 | 186000 |
| 2025-02-24 | 5.00 | $5.01 | 163500 |
| 2025-02-21 | 5.00 | $5.01 | 177735 |
| 2025-02-20 | 5.00 | $5.07 | 185000 |
| 2025-02-19 | 5.00 | $4.99 | 203500 |
| 2025-02-18 | 5.00 | $5.01 | 284700 |
| 2025-02-14 | 5.01 | $5.00 | 261547 |
| 2025-02-13 | 5.01 | $5.04 | 147933 |
| 2025-02-12 | 5.02 | $5.01 | 174300 |
| 2025-02-11 | 5.02 | $4.97 | 182500 |
| 2025-02-10 | 5.02 | $4.97 | 138900 |
| 2025-02-07 | 5.03 | $4.94 | 196900 |
| 2025-02-06 | 5.04 | $4.96 | 183208 |
| 2025-02-05 | 5.05 | $4.89 | 193826 |
| 2025-02-04 | 5.07 | $4.99 | 161600 |
| 2025-02-03 | 5.09 | $4.99 | 229814 |
| 2025-01-31 | 5.10 | $5.02 | 136839 |
| 2025-01-30 | 5.11 | $5.07 | 243800 |
| 2025-01-29 | 5.12 | $4.98 | 129900 |
| 2025-01-28 | 5.14 | $5.05 | 251000 |
| 2025-01-27 | 5.16 | $5.03 | 203048 |
| 2025-01-24 | 5.17 | $5.00 | 318400 |
| 2025-01-23 | 5.19 | $5.00 | 369700 |
| 2025-01-22 | 5.20 | $5.08 | 242133 |
| 2025-01-21 | 5.20 | $5.07 | 219700 |
| 2025-01-17 | 5.21 | $5.15 | 132200 |
| 2025-01-16 | 5.22 | $5.05 | 499500 |
| 2025-01-15 | 5.23 | $5.14 | 212239 |
| 2025-01-14 | 5.24 | $5.06 | 393100 |
| 2025-01-13 | 5.26 | $5.04 | 391629 |
| 2025-01-10 | 5.28 | $5.08 | 157600 |
| 2025-01-08 | 5.29 | $5.14 | 153900 |
| 2025-01-07 | 5.32 | $5.21 | 139400 |
| 2025-01-06 | 5.32 | $5.30 | 220400 |
| 2025-01-03 | 5.33 | $5.28 | 234200 |
| 2025-01-02 | 5.33 | $5.23 | 136000 |
| 2024-12-31 | 5.33 | $5.31 | 268026 |
| 2024-12-30 | 5.32 | $5.29 | 253500 |
| 2024-12-27 | 5.32 | $5.33 | 240513 |
| 2024-12-26 | 5.31 | $5.31 | 136049 |
| 2024-12-24 | 5.30 | $5.34 | 204100 |
| 2024-12-23 | 5.29 | $5.31 | 321000 |
| 2024-12-20 | 5.27 | $5.20 | 323200 |
| 2024-12-19 | 5.27 | $5.21 | 223600 |
| 2024-12-18 | 5.26 | $5.19 | 264502 |
| 2024-12-17 | 5.26 | $5.29 | 116500 |
| 2024-12-16 | 5.25 | $5.26 | 454000 |
| 2024-12-13 | 5.24 | $5.41 | 97500 |
| 2024-12-12 | 5.23 | $5.40 | 156500 |
| 2024-12-11 | 5.21 | $5.42 | 293900 |
| 2024-12-10 | 5.19 | $5.45 | 142000 |
| 2024-12-09 | 5.18 | $5.58 | 288517 |
| 2024-12-06 | 5.16 | $5.37 | 165100 |
| 2024-12-05 | 5.16 | $5.34 | 174300 |
| 2024-12-04 | 5.15 | $5.31 | 251600 |
| 2024-12-03 | 5.15 | $5.28 | 175200 |
| 2024-12-02 | 5.14 | $5.19 | 184149 |
| 2024-11-29 | 5.15 | $5.18 | 86719 |
| 2024-11-27 | 5.15 | $5.15 | 148532 |
| 2024-11-26 | 5.15 | $5.09 | 322836 |
| 2024-11-25 | 5.16 | $5.08 | 223900 |
| 2024-11-22 | 5.18 | $5.07 | 163900 |
| 2024-11-21 | 5.19 | $5.13 | 193600 |
| 2024-11-20 | 5.20 | $5.08 | 113138 |
| 2024-11-19 | 5.21 | $5.10 | 274700 |
| 2024-11-18 | 5.22 | $5.12 | 171600 |
| 2024-11-15 | 5.23 | $5.11 | 236700 |
| 2024-11-14 | 5.25 | $5.05 | 443800 |
| 2024-11-13 | 5.26 | $5.06 | 352637 |
| 2024-11-12 | 5.27 | $5.08 | 256600 |
| 2024-11-11 | 5.28 | $5.18 | 107000 |
| 2024-11-08 | 5.30 | $5.18 | 177323 |
| 2024-11-07 | 5.32 | $5.34 | 103800 |
| 2024-11-06 | 5.33 | $5.20 | 64200 |
| 2024-11-05 | 5.35 | $5.25 | 163200 |
| 2024-11-04 | 5.37 | $5.24 | 119500 |
| 2024-11-01 | 5.40 | $5.24 | 58600 |
| 2024-10-31 | 5.42 | $5.21 | 135400 |
| 2024-10-30 | 5.45 | $5.24 | 101700 |
| 2024-10-29 | 5.48 | $5.29 | 56500 |
| 2024-10-28 | 5.50 | $5.36 | 77800 |
| 2024-10-25 | 5.52 | $5.29 | 128300 |
| 2024-10-24 | 5.54 | $5.33 | 60800 |
| 2024-10-23 | 5.56 | $5.32 | 351000 |
| 2024-10-22 | 5.58 | $5.38 | 79821 |
| 2024-10-21 | 5.60 | $5.31 | 71000 |
| 2024-10-18 | 5.62 | $5.37 | 100718 |
| 2024-10-17 | 5.63 | $5.26 | 155700 |
| 2024-10-16 | 5.64 | $5.35 | 96706 |
| 2024-10-15 | 5.64 | $5.30 | 121100 |
| 2024-10-14 | 5.65 | $5.50 | 134729 |
| 2024-10-11 | 5.64 | $5.62 | 133700 |
| 2024-10-10 | 5.63 | $5.57 | 67500 |
| 2024-10-09 | 5.62 | $5.56 | 85000 |
| 2024-10-08 | 5.60 | $5.60 | 143200 |
| 2024-10-07 | 5.59 | $5.87 | 245400 |
| 2024-10-04 | 5.56 | $5.75 | 140726 |
| 2024-10-03 | 5.54 | $5.69 | 51200 |
| 2024-10-02 | 5.53 | $5.79 | 149104 |
| 2024-10-01 | 5.51 | $5.78 | 79544 |
| 2024-09-30 | 5.49 | $5.67 | 131823 |
| 2024-09-27 | 5.48 | $5.77 | 143900 |
| 2024-09-26 | 5.46 | $5.77 | 116100 |
| 2024-09-25 | 5.44 | $5.71 | 308000 |
| 2024-09-24 | 5.43 | $5.81 | 157048 |
| 2024-09-23 | 5.41 | $5.61 | 56000 |
| 2024-09-20 | 5.39 | $5.56 | 71607 |
| 2024-09-19 | 5.37 | $5.51 | 141900 |
| 2024-09-18 | 5.36 | $5.43 | 166400 |
| 2024-09-17 | 5.35 | $5.44 | 225100 |
| 2024-09-16 | 5.34 | $5.30 | 249000 |
| 2024-09-13 | 5.32 | $5.35 | 82814 |
| 2024-09-12 | 5.31 | $5.34 | 56600 |
| 2024-09-11 | 5.31 | $5.30 | 88000 |
| 2024-09-10 | 5.30 | $5.29 | 120800 |
| 2024-09-09 | 5.30 | $5.39 | 277045 |
| 2024-09-06 | 5.28 | $5.35 | 172113 |
| 2024-09-05 | 5.27 | $5.43 | 346300 |
| 2024-09-04 | 5.25 | $5.35 | 73146 |
| 2024-09-03 | 5.23 | $5.35 | 166213 |
| 2024-08-30 | 5.22 | $5.45 | 190734 |
| 2024-08-29 | 5.20 | $5.48 | 77012 |
| 2024-08-28 | 5.18 | $5.44 | 67900 |
| 2024-08-27 | 5.17 | $5.45 | 35708 |
| 2024-08-26 | 5.16 | $5.34 | 73008 |
| 2024-08-23 | 5.15 | $5.27 | 118100 |
| 2024-08-22 | 5.15 | $5.22 | 125539 |
| 2024-08-21 | 5.14 | $5.20 | 160447 |
| 2024-08-20 | 5.14 | $5.19 | 101006 |
| 2024-08-19 | 5.14 | $5.25 | 241624 |
| 2024-08-16 | 5.14 | $5.03 | 154724 |
| 2024-08-15 | 5.15 | $5.14 | 113542 |
| 2024-08-14 | 5.15 | $5.22 | 110027 |
| 2024-08-13 | 5.14 | $5.23 | 159400 |
| 2024-08-12 | 5.14 | $5.12 | 121026 |
| 2024-08-09 | 5.13 | $5.10 | 148146 |
| 2024-08-08 | 5.14 | $5.11 | 198132 |
| 2024-08-07 | 5.13 | $5.04 | 225400 |
| 2024-08-06 | 5.11 | $4.99 | 468900 |
| 2024-08-05 | 5.10 | $5.09 | 239000 |
| 2024-08-02 | 5.08 | $5.06 | 203300 |
| 2024-08-01 | 5.06 | $5.16 | 192507 |
| 2024-07-31 | 5.05 | $5.19 | 343500 |
| 2024-07-30 | 5.03 | $5.19 | 361100 |
| 2024-07-29 | 5.01 | $5.26 | 259035 |
| 2024-07-26 | 4.98 | $5.15 | 224927 |
| 2024-07-25 | 4.95 | $5.11 | 267112 |
| 2024-07-24 | 4.93 | $5.16 | 136527 |
| 2024-07-23 | 4.91 | $5.20 | 99800 |
| 2024-07-22 | 4.88 | $5.22 | 133100 |
| 2024-07-19 | 4.85 | $5.20 | 1.4M |
| 2024-07-18 | 4.83 | $5.11 | 176800 |
| 2024-07-17 | 4.81 | $5.14 | 148800 |
| 2024-07-16 | 4.78 | $5.10 | 147100 |
| 2024-07-15 | 4.76 | $5.06 | 140800 |
| 2024-07-12 | 4.74 | $5.16 | 289700 |
| 2024-07-11 | 4.72 | $4.93 | 268632 |
| 2024-07-10 | 4.71 | $4.71 | 168032 |
| 2024-07-09 | 4.72 | $4.73 | 227200 |
| 2024-07-08 | 4.73 | $4.71 | 304117 |
| 2024-07-05 | 4.74 | $4.72 | 271300 |
| 2024-07-03 | 4.75 | $4.85 | 69700 |
| 2024-07-02 | 4.75 | $4.84 | 430605 |
| 2024-07-01 | 4.75 | $4.74 | 522600 |
| 2024-06-28 | 4.76 | $4.74 | 319308 |
| 2024-06-27 | 4.77 | $4.66 | 236500 |
| 2024-06-26 | 4.78 | $4.70 | 125436 |
| 2024-06-25 | 4.81 | $4.60 | 263325 |
| 2024-06-24 | 4.84 | $4.69 | 372900 |
| 2024-06-21 | 4.87 | $4.62 | 218300 |
| 2024-06-20 | 4.90 | $4.70 | 203211 |
| 2024-06-18 | 4.93 | $4.72 | 1.6M |
| 2024-06-17 | 4.97 | $4.67 | 314300 |
| 2024-06-14 | 5.00 | $4.64 | 187000 |
| 2024-06-13 | 5.04 | $4.69 | 276715 |
| 2024-06-12 | 5.07 | $4.77 | 144400 |
| 2024-06-11 | 5.09 | $4.77 | 172000 |
| 2024-06-10 | 5.12 | $4.87 | 197400 |
| 2024-06-07 | 5.13 | $4.85 | 117125 |
| 2024-06-06 | 5.14 | $4.94 | 75032 |
| 2024-06-05 | 5.14 | $4.98 | 117700 |
| 2024-06-04 | 5.14 | $4.89 | 229417 |
| 2024-06-03 | 5.15 | $4.85 | 160849 |
| 2024-05-31 | 5.16 | $4.85 | 298002 |
| 2024-05-30 | 5.17 | $4.87 | 204000 |
| 2024-05-29 | 5.16 | $4.96 | 174511 |
| 2024-05-28 | 5.15 | $5.26 | 278200 |
| 2024-05-24 | 5.13 | $5.27 | 85500 |
| 2024-05-23 | 5.11 | $5.23 | 269700 |
| 2024-05-22 | 5.09 | $5.30 | 121600 |
| 2024-05-21 | 5.06 | $5.29 | 1.5M |
| 2024-05-20 | 5.03 | $5.36 | 3.5M |
| 2024-05-17 | 5.00 | $5.40 | 233000 |
| 2024-05-16 | 4.95 | $5.35 | 169938 |
| 2024-05-15 | 4.91 | $5.29 | 164110 |
| 2024-05-14 | 4.87 | $5.24 | 320805 |
| 2024-05-13 | 4.83 | $5.29 | 5.0M |
| 2024-05-10 | 4.80 | $5.18 | 161949 |
| 2024-05-09 | 4.77 | $5.05 | 771012 |
| 2024-05-08 | 4.76 | $4.95 | 82235 |
| 2024-05-07 | 4.75 | $4.99 | 283900 |
| 2024-05-06 | 4.74 | $4.96 | 95239 |
| 2024-05-03 | 4.74 | $5.02 | 343916 |
| 2024-05-02 | 4.73 | $5.04 | 312922 |
| 2024-05-01 | 4.72 | $4.82 | 75300 |
| 2024-04-30 | 4.73 | $4.78 | 271300 |
| 2024-04-29 | 4.73 | $4.88 | 164700 |
| 2024-04-26 | 4.73 | $4.80 | 3.0M |
| 2024-04-25 | 4.73 | $4.78 | 3.8M |
| 2024-04-24 | 4.73 | $4.77 | 326328 |
| 2024-04-23 | 4.73 | $4.68 | 488400 |
| 2024-04-22 | 4.74 | $4.64 | 520303 |
| 2024-04-19 | 4.76 | $4.54 | 358104 |
| 2024-04-18 | 4.79 | $4.50 | 455800 |
| 2024-04-17 | 4.82 | $4.48 | 453800 |
| 2024-04-16 | 4.85 | $4.51 | 860503 |
| 2024-04-15 | 4.88 | $4.59 | 481500 |
| 2024-04-12 | 4.91 | $4.64 | 757513 |
| 2024-04-11 | 4.94 | $4.77 | 429901 |
| 2024-04-10 | 4.96 | $4.76 | 280641 |
| 2024-04-09 | 4.99 | $4.85 | 450700 |
| 2024-04-08 | 5.00 | $4.86 | 370037 |
| 2024-04-05 | 5.02 | $4.83 | 569700 |
| 2024-04-04 | 5.03 | $4.90 | 173300 |
| 2024-04-03 | 5.04 | $4.94 | 161800 |
| 2024-04-02 | 5.04 | $4.95 | 290444 |
| 2024-04-01 | 5.04 | $4.81 | 378449 |
| 2024-03-28 | 5.05 | $4.78 | 334800 |
| 2024-03-27 | 5.06 | $4.79 | 781019 |
| 2024-03-26 | 5.08 | $4.83 | 420248 |
| 2024-03-25 | 5.10 | $4.91 | 344600 |
| 2024-03-22 | 5.12 | $5.00 | 151437 |
| 2024-03-21 | 5.14 | $5.04 | 461900 |
| 2024-03-20 | 5.15 | $5.11 | 94524 |
| 2024-03-19 | 5.17 | $5.12 | 175400 |
| 2024-03-18 | 5.18 | $5.13 | 115300 |
| 2024-03-15 | 5.19 | $5.17 | 84500 |
| 2024-03-14 | 5.19 | $5.20 | 273213 |
| 2024-03-13 | 5.19 | $5.26 | 189700 |
| 2024-03-12 | 5.19 | $5.25 | 442464 |
| 2024-03-11 | 5.19 | $5.18 | 79900 |
| 2024-03-08 | 5.19 | $5.14 | 123500 |
| 2024-03-07 | 5.19 | $5.12 | 266721 |
| 2024-03-06 | 5.20 | $5.03 | 159000 |
| 2024-03-05 | 5.21 | $4.94 | 150546 |
| 2024-03-04 | 5.23 | $4.98 | 606508 |
| 2024-03-01 | 5.23 | $5.03 | 127938 |
| 2024-02-29 | 5.24 | $5.03 | 181700 |
| 2024-02-28 | 5.24 | $5.11 | 113300 |
| 2024-02-27 | 5.24 | $5.21 | 171400 |
| 2024-02-26 | 5.24 | $5.31 | 44031 |
| 2024-02-23 | 5.24 | $5.35 | 113200 |
| 2024-02-22 | 5.22 | $5.38 | 104400 |
| 2024-02-21 | 5.21 | $5.40 | 124629 |
| 2024-02-20 | 5.19 | $5.31 | 86500 |
| 2024-02-16 | 5.16 | $5.35 | 129300 |
| 2024-02-15 | 5.15 | $5.24 | 170331 |
| 2024-02-14 | 5.13 | $5.25 | 161500 |
| 2024-02-13 | 5.12 | $5.17 | 194221 |
| 2024-02-12 | 5.11 | $5.28 | 111314 |
| 2024-02-09 | 5.11 | $5.20 | 113146 |
| 2024-02-08 | 5.11 | $5.18 | 147309 |
| 2024-02-07 | 5.11 | $5.28 | 160400 |
| 2024-02-06 | 5.10 | $5.29 | 315323 |
| 2024-02-05 | 5.10 | $5.16 | 208739 |
| 2024-02-02 | 5.10 | $5.11 | 84900 |
| 2024-02-01 | 5.10 | $5.12 | 163838 |
| 2024-01-31 | 5.11 | $5.14 | 159300 |
| 2024-01-30 | 5.11 | $5.15 | 164300 |
| 2024-01-29 | 5.12 | $5.21 | 249100 |
| 2024-01-26 | 5.13 | $5.13 | 272041 |
| 2024-01-25 | 5.14 | $5.07 | 622137 |
| 2024-01-24 | 5.15 | $5.08 | 458817 |
| 2024-01-23 | 5.15 | $4.98 | 444900 |
| 2024-01-22 | 5.16 | $4.89 | 553830 |
| 2024-01-19 | 5.17 | $4.99 | 265900 |
| 2024-01-18 | 5.19 | $4.98 | 560400 |
| 2024-01-17 | 5.20 | $4.91 | 335100 |
| 2024-01-16 | 5.21 | $5.07 | 409000 |
| 2024-01-12 | 5.22 | $5.19 | 177745 |
| 2024-01-11 | 5.21 | $5.20 | 911522 |
| 2024-01-10 | 5.20 | $5.18 | 102200 |
| 2024-01-09 | 5.19 | $5.19 | 443000 |
| 2024-01-08 | 5.19 | $5.21 | 621200 |
| 2024-01-05 | 5.18 | $5.20 | 105327 |
| 2024-01-04 | 5.17 | $5.20 | 304217 |
| 2024-01-03 | 5.17 | $5.27 | 477802 |
| 2024-01-02 | 5.15 | $5.19 | 485800 |
| 2023-12-29 | 5.14 | $5.33 | 149200 |
| 2023-12-28 | 5.13 | $5.32 | 213634 |
| 2023-12-27 | 5.11 | $5.28 | 399448 |
| 2023-12-26 | 5.10 | $5.24 | 229200 |
| 2023-12-22 | 5.09 | $5.21 | 207800 |
| 2023-12-21 | 5.09 | $5.19 | 751200 |
| 2023-12-20 | 5.08 | $5.10 | 198334 |
| 2023-12-19 | 5.08 | $5.27 | 353400 |
| 2023-12-18 | 5.08 | $5.23 | 584000 |
| 2023-12-15 | 5.07 | $5.22 | 217836 |
| 2023-12-14 | 5.07 | $5.15 | 408200 |
| 2023-12-13 | 5.07 | $5.05 | 285338 |
| 2023-12-12 | 5.07 | $5.00 | 510337 |
| 2023-12-11 | 5.07 | $5.03 | 1.3M |
| 2023-12-08 | 5.07 | $5.06 | 385346 |
| 2023-12-07 | 5.06 | $5.06 | 784900 |
| 2023-12-06 | 5.06 | $5.08 | 674200 |
| 2023-12-05 | 5.05 | $5.03 | 339700 |
| 2023-12-04 | 5.06 | $5.00 | 502700 |
| 2023-12-01 | 5.07 | $5.04 | 426628 |
| 2023-11-30 | 5.07 | $4.96 | 406600 |
| 2023-11-29 | 5.08 | $4.94 | 369300 |
| 2023-11-28 | 5.08 | $5.05 | 181946 |
| 2023-11-27 | 5.08 | $5.11 | 270117 |
| 2023-11-24 | 5.07 | $5.14 | 152800 |
| 2023-11-22 | 5.06 | $5.14 | 135222 |
| 2023-11-21 | 5.05 | $5.12 | 215500 |
| 2023-11-20 | 5.04 | $5.18 | 332300 |
| 2023-11-17 | 5.04 | $5.12 | 223618 |
| 2023-11-16 | 5.03 | $5.07 | 168141 |
| 2023-11-15 | 5.03 | $5.18 | 373400 |
| 2023-11-14 | 5.03 | $5.11 | 343810 |
| 2023-11-13 | 5.03 | $5.00 | 563625 |
| 2023-11-10 | 5.04 | $4.94 | 390700 |
| 2023-11-09 | 5.05 | $4.94 | 267500 |
| 2023-11-08 | 5.06 | $4.97 | 184146 |
| 2023-11-07 | 5.07 | $5.00 | 391044 |
| 2023-11-06 | 5.08 | $5.15 | 199441 |
| 2023-11-03 | 5.09 | $5.19 | 313931 |
| 2023-11-02 | 5.09 | $5.12 | 225300 |
| 2023-11-01 | 5.09 | $5.03 | 197727 |
| 2023-10-31 | 5.09 | $5.00 | 655200 |
| 2023-10-30 | 5.10 | $5.03 | 394018 |
| 2023-10-27 | 5.10 | $4.97 | 119800 |
| 2023-10-26 | 5.12 | $4.92 | 327100 |
| 2023-10-25 | 5.13 | $4.95 | 274100 |
| 2023-10-24 | 5.15 | $5.02 | 625000 |
| 2023-10-23 | 5.16 | $5.00 | 256000 |
| 2023-10-20 | 5.17 | $5.00 | 995400 |
| 2023-10-19 | 5.18 | $5.05 | 193500 |
| 2023-10-18 | 5.19 | $5.13 | 208900 |
| 2023-10-17 | 5.20 | $5.15 | 349834 |
| 2023-10-16 | 5.20 | $5.16 | 1.1M |
| 2023-10-13 | 5.20 | $5.14 | 127900 |
| 2023-10-12 | 5.21 | $5.21 | 117700 |
| 2023-10-11 | 5.21 | $5.24 | 119700 |
| 2023-10-10 | 5.21 | $5.23 | 333742 |
| 2023-10-09 | 5.21 | $5.18 | 169400 |
| 2023-10-06 | 5.22 | $5.20 | 200800 |
| 2023-10-05 | 5.21 | $5.14 | 141120 |
| 2023-10-04 | 5.22 | $5.09 | 239400 |
| 2023-10-03 | 5.23 | $5.09 | 423731 |
| 2023-10-02 | 5.23 | $5.22 | 419301 |
| 2023-09-29 | 5.24 | $5.27 | 256019 |
| 2023-09-28 | 5.24 | $5.20 | 334136 |
| 2023-09-27 | 5.25 | $5.27 | 420116 |
| 2023-09-26 | 5.25 | $5.17 | 394015 |
| 2023-09-25 | 5.26 | $5.23 | 239307 |
| 2023-09-22 | 5.25 | $5.27 | 170400 |
| 2023-09-21 | 5.25 | $5.19 | 123200 |
| 2023-09-20 | 5.25 | $5.26 | 311836 |
| 2023-09-19 | 5.24 | $5.24 | 294200 |
| 2023-09-18 | 5.24 | $5.22 | 189700 |
| 2023-09-15 | 5.23 | $5.28 | 1.1M |
| 2023-09-14 | 5.23 | $5.25 | 200000 |
| 2023-09-13 | 5.23 | $5.22 | 97800 |
| 2023-09-12 | 5.24 | $5.25 | 457319 |
| 2023-09-11 | 5.24 | $5.25 | 170100 |
| 2023-09-08 | 5.25 | $5.16 | 130700 |
| 2023-09-07 | 5.26 | $5.20 | 435300 |
| 2023-09-06 | 5.28 | $5.26 | 355630 |
| 2023-09-05 | 5.29 | $5.22 | 347500 |
| 2023-09-01 | 5.30 | $5.37 | 123000 |
| 2023-08-31 | 5.32 | $5.36 | 303700 |
| 2023-08-30 | 5.34 | $5.34 | 93100 |
| 2023-08-29 | 5.37 | $5.33 | 207000 |
| 2023-08-28 | 5.40 | $5.20 | 574910 |
| 2023-08-25 | 5.45 | $5.20 | 796200 |
| 2023-08-24 | 5.49 | $5.18 | 516909 |
| 2023-08-23 | 5.54 | $5.19 | 205700 |
| 2023-08-22 | 5.59 | $5.13 | 451508 |
| 2023-08-21 | 5.64 | $5.11 | 219239 |
| 2023-08-18 | 5.68 | $5.19 | 428532 |
| 2023-08-17 | 5.72 | $5.23 | 380735 |
| 2023-08-16 | 5.76 | $5.24 | 700437 |
| 2023-08-15 | 5.80 | $5.33 | 261100 |
| 2023-08-14 | 5.83 | $5.36 | 200208 |
| 2023-08-11 | 5.86 | $5.39 | 121613 |
| 2023-08-10 | 5.89 | $5.44 | 142700 |
| 2023-08-09 | 5.92 | $5.44 | 182929 |
| 2023-08-08 | 5.95 | $5.45 | 257103 |
| 2023-08-07 | 5.97 | $5.58 | 257000 |
| 2023-08-04 | 5.98 | $5.62 | 158900 |
| 2023-08-03 | 5.99 | $5.76 | 902000 |
| 2023-08-02 | 6.00 | $5.94 | 424100 |
| 2023-08-01 | 6.00 | $6.01 | 964421 |
| 2023-07-31 | 6.00 | $6.15 | 227300 |
| 2023-07-28 | 6.00 | $6.14 | 258005 |
| 2023-07-27 | 5.99 | $6.11 | 54700 |
| 2023-07-26 | 6.00 | $6.17 | 92600 |
| 2023-07-25 | 6.00 | $6.05 | 81100 |
| 2023-07-24 | 6.00 | $6.07 | 124205 |
| 2023-07-21 | 6.00 | $6.00 | 74100 |
| 2023-07-20 | 6.00 | $5.96 | 78600 |
| 2023-07-19 | 6.01 | $5.94 | 78500 |
| 2023-07-18 | 6.02 | $5.98 | 80100 |
| 2023-07-17 | 6.04 | $6.00 | 141603 |
| 2023-07-14 | 6.05 | $6.00 | 225001 |
| 2023-07-13 | 6.06 | $6.02 | 186600 |
| 2023-07-12 | 6.07 | $5.95 | 87637 |
| 2023-07-11 | 6.08 | $5.92 | 280300 |
| 2023-07-10 | 6.10 | $5.86 | 91900 |
| 2023-07-07 | 6.11 | $5.85 | 183544 |
| 2023-07-06 | 6.13 | $5.82 | 145300 |
| 2023-07-05 | 6.14 | $6.03 | 130621 |
| 2023-07-03 | 6.15 | $6.07 | 64419 |
| 2023-06-30 | 6.15 | $6.09 | 85625 |
| 2023-06-29 | 6.14 | $6.00 | 82116 |
| 2023-06-28 | 6.14 | $6.14 | 65200 |
| 2023-06-27 | 6.14 | $6.15 | 106100 |
| 2023-06-26 | 6.14 | $6.08 | 150100 |
| 2023-06-23 | 6.14 | $6.09 | 74934 |
| 2023-06-22 | 6.14 | $6.11 | 64200 |
| 2023-06-21 | 6.14 | $6.15 | 128149 |
| 2023-06-20 | 6.15 | $6.16 | 74900 |
| 2023-06-16 | 6.17 | $6.27 | 81300 |
| 2023-06-15 | 6.18 | $6.21 | 77600 |
| 2023-06-14 | 6.19 | $6.24 | 158400 |
| 2023-06-13 | 6.20 | $6.20 | 239821 |
| 2023-06-12 | 6.23 | $6.24 | 98734 |
| 2023-06-09 | 6.24 | $6.22 | 74900 |
| 2023-06-08 | 6.27 | $6.16 | 44105 |
| 2023-06-07 | 6.29 | $6.07 | 89300 |
| 2023-06-06 | 6.33 | $6.18 | 74031 |
| 2023-06-05 | 6.36 | $6.11 | 200225 |
| 2023-06-02 | 6.39 | $6.09 | 121238 |
| 2023-06-01 | 6.43 | $5.94 | 212500 |
| 2023-05-31 | 6.46 | $6.02 | 222889 |
| 2023-05-30 | 6.49 | $6.05 | 112800 |
| 2023-05-26 | 6.53 | $6.12 | 104146 |
| 2023-05-25 | 6.55 | $6.07 | 87502 |
| 2023-05-24 | 6.58 | $6.14 | 63300 |
| 2023-05-23 | 6.60 | $6.11 | 78000 |
| 2023-05-22 | 6.62 | $6.46 | 95616 |
| 2023-05-19 | 6.61 | $6.51 | 68907 |
| 2023-05-18 | 6.62 | $6.45 | 110700 |
| 2023-05-17 | 6.62 | $6.46 | 81400 |
| 2023-05-16 | 6.62 | $6.49 | 70421 |
| 2023-05-15 | 6.61 | $6.65 | 71648 |
| 2023-05-12 | 6.60 | $6.51 | 176400 |
| 2023-05-11 | 6.60 | $6.71 | 45434 |
| 2023-05-10 | 6.58 | $6.70 | 33000 |
| 2023-05-09 | 6.57 | $6.73 | 52006 |
| 2023-05-08 | 6.55 | $6.78 | 34600 |
| 2023-05-05 | 6.53 | $6.80 | 56035 |
| 2023-05-04 | 6.50 | $6.86 | 352200 |
| 2023-05-03 | 6.47 | $6.63 | 32100 |
| 2023-05-02 | 6.45 | $6.66 | 75616 |
| 2023-05-01 | 6.43 | $6.69 | 53400 |
| 2023-04-28 | 6.41 | $6.67 | 75200 |
| 2023-04-27 | 6.38 | $6.64 | 103601 |
| 2023-04-26 | 6.36 | $6.49 | 39930 |
| 2023-04-25 | 6.34 | $6.42 | 65749 |
| 2023-04-24 | 6.33 | $6.43 | 71015 |
| 2023-04-21 | 6.31 | $6.59 | 650300 |
| 2023-04-20 | 6.28 | $6.47 | 840642 |
| 2023-04-19 | 6.27 | $6.41 | 65800 |
| 2023-04-18 | 6.26 | $6.42 | 119900 |
| 2023-04-17 | 6.25 | $6.43 | 258300 |
| 2023-04-14 | 6.23 | $6.39 | 79500 |
| 2023-04-13 | 6.22 | $6.43 | 76203 |
| 2023-04-12 | 6.20 | $6.43 | 279000 |
| 2023-04-11 | 6.19 | $6.35 | 101100 |
| 2023-04-10 | 6.18 | $6.32 | 83031 |
| 2023-04-06 | 6.16 | $6.32 | 95346 |
| 2023-04-05 | 6.15 | $6.25 | 130141 |
| 2023-04-04 | 6.14 | $6.27 | 209201 |
| 2023-04-03 | 6.14 | $6.21 | 82845 |
| 2023-03-31 | 6.14 | $6.16 | 93102 |
| 2023-03-30 | 6.13 | $6.18 | 44400 |
| 2023-03-29 | 6.13 | $6.13 | 104800 |
| 2023-03-28 | 6.12 | $6.18 | 323145 |
| 2023-03-27 | 6.11 | $6.13 | 53800 |
| 2023-03-24 | 6.10 | $6.12 | 78200 |
| 2023-03-23 | 6.09 | $6.09 | 42218 |
| 2023-03-22 | 6.09 | $6.22 | 104800 |
| 2023-03-21 | 6.08 | $6.10 | 40400 |
| 2023-03-20 | 6.08 | $6.19 | 52500 |
| 2023-03-17 | 6.07 | $6.09 | 115735 |
| 2023-03-16 | 6.07 | $6.19 | 255100 |
| 2023-03-15 | 6.06 | $6.11 | 68344 |
| 2023-03-14 | 6.06 | $6.20 | 67300 |
| 2023-03-13 | 6.06 | $6.13 | 73400 |
| 2023-03-10 | 6.07 | $6.00 | 102641 |
| 2023-03-09 | 6.08 | $6.10 | 165725 |
| 2023-03-08 | 6.08 | $6.09 | 59400 |
| 2023-03-07 | 6.08 | $6.15 | 145500 |
| 2023-03-06 | 6.09 | $6.16 | 156600 |
| 2023-03-03 | 6.09 | $6.07 | 70214 |
| 2023-03-02 | 6.10 | $6.12 | 62200 |
| 2023-03-01 | 6.12 | $6.03 | 87600 |
| 2023-02-28 | 6.13 | $5.93 | 136046 |
| 2023-02-27 | 6.16 | $5.96 | 99900 |
| 2023-02-24 | 6.18 | $5.94 | 90830 |
| 2023-02-23 | 6.20 | $5.98 | 128100 |
| 2023-02-22 | 6.22 | $6.00 | 62900 |
| 2023-02-21 | 6.24 | $6.07 | 147500 |
| 2023-02-17 | 6.26 | $6.02 | 80100 |
| 2023-02-16 | 6.27 | $6.06 | 42647 |
| 2023-02-15 | 6.28 | $6.05 | 49206 |
| 2023-02-14 | 6.29 | $6.21 | 36942 |
| 2023-02-13 | 6.30 | $6.22 | 91424 |
| 2023-02-10 | 6.30 | $6.23 | 42300 |
| 2023-02-09 | 6.29 | $6.22 | 97700 |
| 2023-02-08 | 6.29 | $6.14 | 119200 |
| 2023-02-07 | 6.29 | $6.13 | 73932 |
| 2023-02-06 | 6.30 | $6.16 | 98431 |
| 2023-02-03 | 6.30 | $6.22 | 61900 |
| 2023-02-02 | 6.30 | $6.36 | 70810 |
| 2023-02-01 | 6.29 | $6.45 | 115132 |
| 2023-01-31 | 6.27 | $6.31 | 76400 |
| 2023-01-30 | 6.25 | $6.46 | 140505 |
| 2023-01-27 | 6.22 | $6.38 | 74934 |
| 2023-01-26 | 6.20 | $6.40 | 796400 |
| 2023-01-25 | 6.18 | $6.34 | 132600 |
| 2023-01-24 | 6.16 | $6.39 | 137600 |
| 2023-01-23 | 6.13 | $6.37 | 168500 |
| 2023-01-20 | 6.10 | $6.34 | 100900 |
| 2023-01-19 | 6.08 | $6.28 | 238900 |
| 2023-01-18 | 6.05 | $6.24 | 168000 |
| 2023-01-17 | 6.03 | $6.29 | 343547 |
| 2023-01-13 | 6.00 | $6.21 | 266112 |
| 2023-01-12 | 5.97 | $6.18 | 236900 |
| 2023-01-11 | 5.95 | $6.11 | 91339 |
| 2023-01-10 | 5.93 | $6.24 | 73531 |
| 2023-01-09 | 5.90 | $6.23 | 572300 |
| 2023-01-06 | 5.87 | $6.23 | 182018 |
| 2023-01-05 | 5.84 | $6.18 | 311500 |
| 2023-01-04 | 5.82 | $6.16 | 281800 |
| 2023-01-03 | 5.79 | $6.01 | 872000 |
| 2022-12-30 | 5.77 | $5.95 | 249336 |
| 2022-12-29 | 5.76 | $5.96 | 242000 |
| 2022-12-28 | 5.75 | $5.96 | 285400 |
| 2022-12-27 | 5.73 | $6.00 | 500704 |
| 2022-12-23 | 5.71 | $5.85 | 224900 |
| 2022-12-22 | 5.69 | $5.86 | 286645 |
| 2022-12-21 | 5.68 | $5.81 | 223029 |
| 2022-12-20 | 5.66 | $5.83 | 240013 |
| 2022-12-19 | 5.65 | $5.74 | 448511 |
| 2022-12-16 | 5.64 | $5.75 | 531204 |
| 2022-12-15 | 5.63 | $5.69 | 319700 |
| 2022-12-14 | 5.62 | $5.72 | 543200 |
| 2022-12-13 | 5.62 | $5.73 | 415100 |
| 2022-12-12 | 5.60 | $5.74 | 420644 |
| 2022-12-09 | 5.58 | $5.69 | 387300 |
| 2022-12-08 | 5.56 | $5.63 | 299500 |
| 2022-12-07 | 5.53 | $5.58 | 276616 |
| 2022-12-06 | 5.52 | $5.65 | 207200 |
| 2022-12-05 | 5.50 | $5.65 | 778600 |
| 2022-12-02 | 5.48 | $5.62 | 631900 |
| 2022-12-01 | 5.45 | $5.70 | 223810 |
| 2022-11-30 | 5.42 | $5.73 | 301642 |
| 2022-11-29 | 5.38 | $5.60 | 721641 |
| 2022-11-28 | 5.35 | $5.54 | 621421 |
| 2022-11-25 | 5.32 | $5.53 | 295500 |
| 2022-11-23 | 5.30 | $5.58 | 380236 |
| 2022-11-22 | 5.28 | $5.57 | 722610 |
| 2022-11-21 | 5.25 | $5.56 | 617000 |
| 2022-11-18 | 5.23 | $5.53 | 196307 |
| 2022-11-17 | 5.22 | $5.62 | 305200 |
| 2022-11-16 | 5.21 | $5.51 | 287400 |
| 2022-11-15 | 5.19 | $5.56 | 362526 |
| 2022-11-14 | 5.18 | $5.37 | 469819 |
| 2022-11-11 | 5.18 | $5.36 | 450000 |
| 2022-11-10 | 5.18 | $5.23 | 480719 |
| 2022-11-09 | 5.19 | $5.20 | 331300 |
| 2022-11-08 | 5.19 | $5.34 | 784800 |
| 2022-11-07 | 5.20 | $5.27 | 544337 |
| 2022-11-04 | 5.21 | $5.23 | 369900 |
| 2022-11-03 | 5.22 | $5.01 | 366800 |
| 2022-11-02 | 5.26 | $5.02 | 1.8M |
| 2022-11-01 | 5.29 | $4.94 | 3.0M |
| 2022-10-31 | 5.33 | $4.95 | 509701 |
| 2022-10-28 | 5.36 | $5.08 | 430100 |
| 2022-10-27 | 5.38 | $5.10 | 377300 |
| 2022-10-26 | 5.39 | $5.09 | 403506 |
| 2022-10-25 | 5.42 | $5.10 | 578600 |
| 2022-10-24 | 5.44 | $5.12 | 417700 |
| 2022-10-21 | 5.47 | $5.27 | 174546 |
| 2022-10-20 | 5.50 | $5.35 | 251200 |
| 2022-10-19 | 5.53 | $5.27 | 325100 |
| 2022-10-18 | 5.57 | $5.30 | 562900 |
| 2022-10-17 | 5.61 | $5.41 | 935549 |
| 2022-10-14 | 5.64 | $5.30 | 271700 |
| 2022-10-13 | 5.69 | $5.38 | 503200 |
| 2022-10-12 | 5.72 | $5.32 | 236530 |
| 2022-10-11 | 5.76 | $5.42 | 472141 |
| 2022-10-10 | 5.79 | $5.47 | 319100 |
| 2022-10-07 | 5.82 | $5.59 | 95900 |
| 2022-10-06 | 5.84 | $5.67 | 190000 |
| 2022-10-05 | 5.85 | $5.73 | 280819 |
| 2022-10-04 | 5.87 | $5.63 | 977800 |
| 2022-10-03 | 5.89 | $5.54 | 310400 |
| 2022-09-30 | 5.92 | $5.48 | 472517 |
| 2022-09-29 | 5.96 | $5.44 | 874513 |
| 2022-09-28 | 6.01 | $5.55 | 537400 |
| 2022-09-27 | 6.05 | $5.65 | 809122 |
| 2022-09-26 | 6.09 | $5.62 | 355900 |
| 2022-09-23 | 6.14 | $5.91 | 140300 |
| 2022-09-22 | 6.17 | $5.94 | 206011 |
| 2022-09-21 | 6.20 | $6.04 | 382607 |
| 2022-09-20 | 6.22 | $6.05 | 306100 |
| 2022-09-19 | 6.25 | $6.10 | 254600 |
| 2022-09-16 | 6.27 | $6.17 | 128846 |
| 2022-09-15 | 6.29 | $6.03 | 905946 |
| 2022-09-14 | 6.32 | $6.07 | 156947 |
| 2022-09-13 | 6.34 | $6.06 | 303700 |
| 2022-09-12 | 6.38 | $6.03 | 424100 |
| 2022-09-09 | 6.41 | $6.01 | 282246 |
| 2022-09-08 | 6.44 | $5.96 | 326700 |
| 2022-09-07 | 6.47 | $6.04 | 202342 |
| 2022-09-06 | 6.50 | $6.09 | 207100 |
| 2022-09-02 | 6.52 | $6.19 | 178849 |
| 2022-09-01 | 6.54 | $6.33 | 449035 |
| 2022-08-31 | 6.55 | $6.37 | 230717 |
| 2022-08-30 | 6.56 | $6.40 | 136907 |
| 2022-08-29 | 6.56 | $6.44 | 168600 |
| 2022-08-26 | 6.56 | $6.56 | 243313 |
| 2022-08-25 | 6.56 | $6.52 | 174300 |
| 2022-08-24 | 6.56 | $6.44 | 134629 |
| 2022-08-23 | 6.57 | $6.58 | 267100 |
| 2022-08-22 | 6.58 | $6.62 | 277122 |
| 2022-08-19 | 6.57 | $6.56 | 68610 |
| 2022-08-18 | 6.57 | $6.53 | 190300 |
| 2022-08-17 | 6.58 | $6.57 | 223000 |
| 2022-08-16 | 6.58 | $6.59 | 129627 |
| 2022-08-15 | 6.59 | $6.67 | 198121 |
| 2022-08-12 | 6.59 | $6.64 | 382800 |
| 2022-08-11 | 6.59 | $6.64 | 151300 |
| 2022-08-10 | 6.59 | $6.62 | 141600 |
| 2022-08-09 | 6.59 | $6.60 | 336404 |
| 2022-08-08 | 6.60 | $6.56 | 227640 |
| 2022-08-05 | 6.60 | $6.56 | 157200 |
| 2022-08-04 | 6.61 | $6.54 | 80032 |
| 2022-08-03 | 6.62 | $6.46 | 142900 |
| 2022-08-02 | 6.63 | $6.41 | 747202 |
| 2022-08-01 | 6.64 | $6.56 | 192401 |
| 2022-07-29 | 6.65 | $6.56 | 85047 |
| 2022-07-28 | 6.66 | $6.58 | 246508 |
| 2022-07-27 | 6.67 | $6.62 | 119200 |
| 2022-07-26 | 6.67 | $6.66 | 111140 |
| 2022-07-25 | 6.68 | $6.54 | 261034 |
| 2022-07-22 | 6.69 | $6.54 | 298400 |
| 2022-07-21 | 6.69 | $6.60 | 76600 |
| 2022-07-20 | 6.69 | $6.64 | 113800 |
| 2022-07-19 | 6.69 | $6.72 | 286838 |
| 2022-07-18 | 6.68 | $6.76 | 158431 |
| 2022-07-15 | 6.67 | $6.60 | 120700 |
| 2022-07-14 | 6.68 | $6.59 | 118232 |
| 2022-07-13 | 6.68 | $6.73 | 247046 |
| 2022-07-12 | 6.68 | $6.69 | 181712 |
| 2022-07-11 | 6.68 | $6.68 | 167731 |
| 2022-07-08 | 6.68 | $6.74 | 90808 |
| 2022-07-07 | 6.68 | $6.71 | 139231 |
| 2022-07-06 | 6.69 | $6.62 | 257800 |
| 2022-07-05 | 6.71 | $6.71 | 176106 |
| 2022-07-01 | 6.73 | $6.72 | 73300 |
| 2022-06-30 | 6.74 | $6.71 | 97516 |
| 2022-06-29 | 6.76 | $6.73 | 138300 |
| 2022-06-28 | 6.77 | $6.80 | 121100 |
| 2022-06-27 | 6.79 | $6.70 | 146200 |
| 2022-06-24 | 6.81 | $6.71 | 120200 |
| 2022-06-23 | 6.81 | $6.63 | 112102 |
| 2022-06-22 | 6.82 | $6.62 | 202122 |
| 2022-06-21 | 6.84 | $6.66 | 168003 |
| 2022-06-17 | 6.87 | $6.50 | 188602 |
| 2022-06-16 | 6.89 | $6.60 | 159404 |
| 2022-06-15 | 6.91 | $6.66 | 127749 |
| 2022-06-14 | 6.92 | $6.65 | 175000 |
| 2022-06-13 | 6.94 | $6.70 | 190500 |
| 2022-06-10 | 6.95 | $6.68 | 144400 |
| 2022-06-09 | 6.95 | $6.71 | 126917 |
| 2022-06-08 | 6.95 | $6.83 | 241000 |
| 2022-06-07 | 6.95 | $6.94 | 179045 |
| 2022-06-06 | 6.95 | $6.98 | 171910 |
| 2022-06-03 | 6.95 | $7.03 | 79041 |
| 2022-06-02 | 6.94 | $7.05 | 194510 |
| 2022-06-01 | 6.94 | $7.02 | 100400 |
| 2022-05-31 | 6.94 | $7.00 | 215100 |
| 2022-05-27 | 6.94 | $7.11 | 85700 |
| 2022-05-26 | 6.93 | $7.03 | 112225 |
| 2022-05-25 | 6.93 | $6.85 | 123600 |
| 2022-05-24 | 6.93 | $6.76 | 125726 |
| 2022-05-23 | 6.94 | $7.11 | 296822 |
| 2022-05-20 | 6.94 | $7.10 | 82300 |
| 2022-05-19 | 6.94 | $7.06 | 102408 |
| 2022-05-18 | 6.95 | $6.92 | 187840 |
| 2022-05-17 | 6.97 | $6.95 | 73400 |
| 2022-05-16 | 6.98 | $6.89 | 233300 |
| 2022-05-13 | 7.00 | $6.89 | 229134 |
| 2022-05-12 | 7.01 | $6.74 | 127507 |
| 2022-05-11 | 7.03 | $6.78 | 115524 |
| 2022-05-10 | 7.05 | $6.86 | 806900 |
| 2022-05-09 | 7.07 | $6.86 | 137601 |
| 2022-05-06 | 7.08 | $6.93 | 145700 |
| 2022-05-05 | 7.09 | $6.91 | 86515 |
| 2022-05-04 | 7.10 | $7.12 | 107510 |
| 2022-05-03 | 7.11 | $6.92 | 111100 |
| 2022-05-02 | 7.13 | $6.92 | 155307 |
| 2022-04-29 | 7.15 | $6.99 | 143600 |
| 2022-04-28 | 7.17 | $7.02 | 93400 |
| 2022-04-27 | 7.19 | $6.93 | 125500 |
| 2022-04-26 | 7.21 | $6.89 | 217744 |
| 2022-04-25 | 7.24 | $7.07 | 123900 |
| 2022-04-22 | 7.26 | $7.19 | 49800 |
| 2022-04-21 | 7.27 | $7.25 | 77000 |
| 2022-04-20 | 7.27 | $7.24 | 87000 |
| 2022-04-19 | 7.27 | $7.28 | 868300 |
| 2022-04-18 | 7.28 | $7.12 | 314307 |
| 2022-04-14 | 7.29 | $7.15 | 247000 |
| 2022-04-13 | 7.29 | $7.16 | 94842 |
| 2022-04-12 | 7.28 | $7.12 | 82808 |
| 2022-04-11 | 7.26 | $7.23 | 50300 |
| 2022-04-08 | 7.24 | $7.16 | 144300 |
| 2022-04-07 | 7.23 | $7.05 | 90200 |
| 2022-04-06 | 7.22 | $7.22 | 123300 |
| 2022-04-05 | 7.19 | $7.30 | 58638 |
| 2022-04-04 | 7.17 | $7.31 | 142411 |
| 2022-04-01 | 7.13 | $7.37 | 83423 |
| 2022-03-31 | 7.10 | $7.27 | 92003 |
| 2022-03-30 | 7.07 | $7.43 | 81000 |
| 2022-03-29 | 7.03 | $7.46 | 126944 |
| 2022-03-28 | 7.01 | $7.43 | 48700 |
| 2022-03-25 | 6.98 | $7.41 | 134527 |
| 2022-03-24 | 6.97 | $7.38 | 53000 |
| 2022-03-23 | 6.96 | $7.29 | 130600 |
| 2022-03-22 | 6.97 | $7.35 | 407830 |
| 2022-03-21 | 6.97 | $7.32 | 404232 |
| 2022-03-18 | 6.98 | $7.35 | 142000 |
| 2022-03-17 | 7.00 | $7.14 | 110515 |
| 2022-03-16 | 7.02 | $7.01 | 404100 |
| 2022-03-15 | 7.05 | $6.77 | 444127 |
| 2022-03-14 | 7.09 | $6.85 | 124400 |
| 2022-03-11 | 7.12 | $6.79 | 81100 |
| 2022-03-10 | 7.16 | $6.87 | 159400 |
| 2022-03-09 | 7.18 | $6.76 | 136200 |
| 2022-03-08 | 7.20 | $6.77 | 992500 |
| 2022-03-07 | 7.22 | $6.63 | 267600 |
| 2022-03-04 | 7.24 | $6.71 | 198100 |
| 2022-03-03 | 7.26 | $6.69 | 183000 |
| 2022-03-02 | 7.28 | $6.69 | 416600 |
| 2022-03-01 | 7.31 | $6.89 | 262934 |
| 2022-02-28 | 7.32 | $7.02 | 603830 |
| 2022-02-25 | 7.32 | $7.15 | 192700 |
| 2022-02-24 | 7.32 | $7.17 | 275000 |
| 2022-02-23 | 7.31 | $7.39 | 100409 |
| 2022-02-22 | 7.30 | $7.40 | 223900 |
| 2022-02-18 | 7.29 | $7.61 | 231210 |
| 2022-02-17 | 7.27 | $7.65 | 417600 |
| 2022-02-16 | 7.24 | $7.57 | 55700 |
| 2022-02-15 | 7.22 | $7.57 | 71100 |
| 2022-02-14 | 7.19 | $7.56 | 209900 |
| 2022-02-11 | 7.17 | $7.58 | 160400 |
| 2022-02-10 | 7.14 | $7.45 | 100700 |
| 2022-02-09 | 7.12 | $7.30 | 153841 |
| 2022-02-08 | 7.10 | $7.24 | 137200 |
| 2022-02-07 | 7.08 | $7.09 | 33418 |
| 2022-02-04 | 7.06 | $7.09 | 106600 |
| 2022-02-03 | 7.04 | $7.11 | 45600 |
| 2022-02-02 | 7.02 | $7.14 | 230414 |
| 2022-02-01 | 6.99 | $7.17 | 143137 |
| 2022-01-31 | 6.96 | $7.13 | 404500 |
| 2022-01-28 | 6.93 | $7.06 | 516742 |
| 2022-01-27 | 6.90 | $7.10 | 826600 |
| 2022-01-26 | 6.87 | $7.06 | 125505 |
| 2022-01-25 | 6.84 | $7.19 | 110300 |
| 2022-01-24 | 6.80 | $7.17 | 407500 |
| 2022-01-21 | 6.76 | $7.09 | 240000 |
| 2022-01-20 | 6.72 | $7.11 | 730512 |
| 2022-01-19 | 6.68 | $7.11 | 344609 |
| 2022-01-18 | 6.64 | $7.12 | 423800 |
| 2022-01-14 | 6.60 | $7.02 | 140900 |
| 2022-01-13 | 6.56 | $7.05 | 166700 |
| 2022-01-12 | 6.53 | $6.95 | 118643 |
| 2022-01-11 | 6.49 | $6.92 | 215200 |
| 2022-01-10 | 6.46 | $6.89 | 1.6M |
| 2022-01-07 | 6.44 | $6.77 | 370800 |
| 2022-01-06 | 6.42 | $6.69 | 468400 |
| 2022-01-05 | 6.40 | $6.65 | 374237 |
| 2022-01-04 | 6.39 | $6.61 | 274400 |
| 2022-01-03 | 6.39 | $6.56 | 533500 |
| 2021-12-31 | 6.38 | $6.42 | 411100 |
| 2021-12-30 | 6.37 | $6.52 | 660108 |
| 2021-12-29 | 6.36 | $6.49 | 508340 |
| 2021-12-28 | 6.34 | $6.47 | 754500 |
| 2021-12-27 | 6.34 | $6.34 | 725800 |
| 2021-12-23 | 6.35 | $6.33 | 368840 |
| 2021-12-22 | 6.37 | $6.30 | 191400 |
| 2021-12-21 | 6.38 | $6.29 | 407506 |
| 2021-12-20 | 6.40 | $6.36 | 871000 |
| 2021-12-17 | 6.41 | $6.34 | 509629 |
| 2021-12-16 | 6.43 | $6.31 | 514300 |
| 2021-12-15 | 6.44 | $6.31 | 410529 |
| 2021-12-14 | 6.46 | $6.31 | 398405 |
| 2021-12-13 | 6.48 | $6.33 | 422218 |
| 2021-12-10 | 6.50 | $6.39 | 603800 |
| 2021-12-09 | 6.52 | $6.37 | 1.6M |
| 2021-12-08 | 6.53 | $6.37 | 227000 |
| 2021-12-07 | 6.55 | $6.47 | 452900 |
| 2021-12-06 | 6.57 | $6.44 | 714329 |
| 2021-12-03 | 6.58 | $6.37 | 346300 |
| 2021-12-02 | 6.59 | $6.29 | 344841 |
| 2021-12-01 | 6.61 | $6.25 | 343400 |
| 2021-11-30 | 6.64 | $6.25 | 488000 |
| 2021-11-29 | 6.66 | $6.42 | 305629 |
| 2021-11-26 | 6.67 | $6.51 | 300320 |
| 2021-11-24 | 6.68 | $6.65 | 175500 |
| 2021-11-23 | 6.69 | $6.63 | 675226 |
| 2021-11-22 | 6.69 | $6.64 | 257700 |
| 2021-11-19 | 6.70 | $6.60 | 187704 |
| 2021-11-18 | 6.71 | $6.61 | 276210 |
| 2021-11-17 | 6.71 | $6.62 | 754814 |
| 2021-11-16 | 6.72 | $6.69 | 309300 |
| 2021-11-15 | 6.73 | $6.68 | 280700 |
| 2021-11-12 | 6.73 | $6.73 | 199900 |
| 2021-11-11 | 6.73 | $6.75 | 174900 |
| 2021-11-10 | 6.73 | $6.69 | 150917 |
| 2021-11-09 | 6.74 | $6.72 | 468241 |
| 2021-11-08 | 6.74 | $6.79 | 174800 |
| 2021-11-05 | 6.73 | $6.68 | 172037 |
| 2021-11-04 | 6.74 | $6.61 | 199945 |
| 2021-11-03 | 6.74 | $6.77 | 175100 |
| 2021-11-02 | 6.73 | $6.68 | 477500 |
| 2021-11-01 | 6.73 | $6.71 | 166300 |
| 2021-10-29 | 6.73 | $6.70 | 201720 |
| 2021-10-28 | 6.72 | $6.74 | 204500 |
| 2021-10-27 | 6.71 | $6.71 | 404116 |
| 2021-10-26 | 6.71 | $6.73 | 114901 |
| 2021-10-25 | 6.69 | $6.75 | 154636 |
| 2021-10-22 | 6.68 | $6.75 | 82303 |
| 2021-10-21 | 6.67 | $6.77 | 102010 |
| 2021-10-20 | 6.66 | $6.80 | 147300 |
| 2021-10-19 | 6.66 | $6.82 | 190341 |
| 2021-10-18 | 6.65 | $6.75 | 842437 |
| 2021-10-15 | 6.63 | $6.73 | 110742 |
| 2021-10-14 | 6.63 | $6.76 | 154200 |
| 2021-10-13 | 6.64 | $6.78 | 309400 |
| 2021-10-12 | 6.65 | $6.70 | 615208 |
| 2021-10-11 | 6.66 | $6.73 | 174845 |
| 2021-10-08 | 6.67 | $6.72 | 116600 |
| 2021-10-07 | 6.69 | $6.66 | 104900 |
| 2021-10-06 | 6.70 | $6.69 | 138823 |
| 2021-10-05 | 6.72 | $6.66 | 221300 |
| 2021-10-04 | 6.74 | $6.56 | 135632 |
| 2021-10-01 | 6.77 | $6.58 | 192500 |
| 2021-09-30 | 6.81 | $6.60 | 371400 |
| 2021-09-29 | 6.84 | $6.61 | 230018 |
| 2021-09-28 | 6.87 | $6.45 | 235900 |
| 2021-09-27 | 6.91 | $6.51 | 582215 |
| 2021-09-24 | 6.95 | $6.50 | 314125 |
| 2021-09-23 | 6.99 | $6.67 | 157729 |
| 2021-09-22 | 7.02 | $6.68 | 226500 |
| 2021-09-21 | 7.05 | $6.56 | 333100 |
| 2021-09-20 | 7.09 | $6.49 | 331000 |
| 2021-09-17 | 7.13 | $6.70 | 227922 |
| 2021-09-16 | 7.16 | $6.92 | 135100 |
| 2021-09-15 | 7.19 | $6.93 | 1.1M |
| 2021-09-14 | 7.21 | $6.95 | 198728 |
| 2021-09-13 | 7.23 | $7.05 | 386020 |
| 2021-09-10 | 7.25 | $7.02 | 93200 |
| 2021-09-09 | 7.27 | $6.90 | 258200 |
| 2021-09-08 | 7.29 | $7.01 | 221801 |
| 2021-09-07 | 7.31 | $7.02 | 187400 |
| 2021-09-03 | 7.32 | $7.21 | 313402 |
| 2021-09-02 | 7.33 | $7.33 | 150800 |
| 2021-09-01 | 7.32 | $7.28 | 161400 |
| 2021-08-31 | 7.32 | $7.28 | 97600 |
| 2021-08-30 | 7.32 | $7.26 | 78700 |
| 2021-08-27 | 7.32 | $7.23 | 93400 |
| 2021-08-26 | 7.32 | $7.33 | 101331 |
| 2021-08-25 | 7.32 | $7.33 | 82200 |
| 2021-08-24 | 7.32 | $7.24 | 225144 |
| 2021-08-23 | 7.33 | $7.31 | 163500 |
| 2021-08-20 | 7.34 | $7.29 | 140600 |
| 2021-08-19 | 7.34 | $7.39 | 83000 |
| 2021-08-18 | 7.34 | $7.40 | 116444 |
| 2021-08-17 | 7.33 | $7.36 | 96200 |
| 2021-08-16 | 7.33 | $7.43 | 108100 |
| 2021-08-13 | 7.33 | $7.39 | 46520 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.13
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.73
Average
6.22
Maximum
9.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.13 | $9.25 | 330100 |
| 2026-08-07 | 9.12 | $9.35 | 99900 |
| 2026-08-06 | 9.09 | $9.16 | 97811 |
| 2026-08-05 | 9.09 | $9.31 | 135414 |
| 2026-08-04 | 9.06 | $9.41 | 199229 |
| 2026-08-03 | 9.03 | $9.27 | 127000 |
| 2026-07-31 | 9.00 | $9.33 | 161000 |
| 2026-07-30 | 8.97 | $9.30 | 118532 |
| 2026-07-29 | 8.93 | $9.17 | 86500 |
| 2026-07-28 | 8.91 | $9.25 | 103016 |
| 2026-07-27 | 8.87 | $9.18 | 230600 |
| 2026-07-24 | 8.84 | $9.10 | 338500 |
| 2026-07-23 | 8.81 | $9.17 | 225100 |
| 2026-07-22 | 8.77 | $9.08 | 197700 |
| 2026-07-21 | 8.74 | $9.00 | 294742 |
| 2026-07-20 | 8.71 | $8.93 | 183400 |
| 2026-07-17 | 8.69 | $9.01 | 154534 |
| 2026-07-16 | 8.65 | $8.90 | 137529 |
| 2026-07-15 | 8.63 | $9.09 | 153608 |
| 2026-07-14 | 8.58 | $8.97 | 247434 |
| 2026-07-13 | 8.54 | $8.69 | 215102 |
| 2026-07-10 | 8.52 | $8.90 | 264500 |
| 2026-07-09 | 8.48 | $8.27 | 221323 |
| 2026-07-08 | 8.51 | $8.23 | 281340 |
| 2026-07-07 | 8.53 | $8.14 | 444134 |
| 2026-07-06 | 8.58 | $8.22 | 306100 |
| 2026-07-02 | 8.61 | $8.27 | 480334 |
| 2026-07-01 | 8.65 | $8.44 | 283900 |
| 2026-06-30 | 8.67 | $8.50 | 458600 |
| 2026-06-29 | 8.69 | $8.50 | 291500 |
| 2026-06-26 | 8.71 | $8.59 | 157100 |
| 2026-06-25 | 8.72 | $8.66 | 170634 |
| 2026-06-24 | 8.73 | $8.59 | 205800 |
| 2026-06-23 | 8.74 | $8.54 | 299700 |
| 2026-06-22 | 8.76 | $8.73 | 266300 |
| 2026-06-18 | 8.77 | $8.82 | 318200 |
| 2026-06-17 | 8.76 | $8.67 | 213100 |
| 2026-06-16 | 8.77 | $8.89 | 349936 |
| 2026-06-15 | 8.76 | $8.89 | 206600 |
| 2026-06-12 | 8.75 | $8.86 | 119543 |
| 2026-06-11 | 8.74 | $8.69 | 567700 |
| 2026-06-10 | 8.74 | $8.36 | 133500 |
| 2026-06-09 | 8.78 | $8.45 | 399000 |
| 2026-06-08 | 8.81 | $8.60 | 261200 |
| 2026-06-05 | 8.84 | $8.58 | 318200 |
| 2026-06-04 | 8.86 | $8.74 | 117734 |
| 2026-06-03 | 8.88 | $8.80 | 231900 |
| 2026-06-02 | 8.89 | $8.88 | 167626 |
| 2026-06-01 | 8.89 | $8.79 | 216600 |
| 2026-05-29 | 8.90 | $8.93 | 147110 |
| 2026-05-28 | 8.89 | $8.83 | 160500 |
| 2026-05-27 | 8.90 | $8.87 | 333500 |
| 2026-05-26 | 8.90 | $8.96 | 125500 |
| 2026-05-22 | 8.90 | $9.11 | 135500 |
| 2026-05-21 | 8.87 | $9.10 | 133000 |
| 2026-05-20 | 8.85 | $9.12 | 208946 |
| 2026-05-19 | 8.82 | $9.01 | 106200 |
| 2026-05-18 | 8.80 | $9.19 | 164734 |
| 2026-05-15 | 8.76 | $9.23 | 197549 |
| 2026-05-14 | 8.71 | $9.29 | 126100 |
| 2026-05-13 | 8.65 | $9.30 | 196818 |
| 2026-05-12 | 8.58 | $9.15 | 313500 |
| 2026-05-11 | 8.52 | $9.29 | 94500 |
| 2026-05-08 | 8.44 | $9.31 | 179200 |
| 2026-05-07 | 8.35 | $9.16 | 188748 |
| 2026-05-06 | 8.26 | $8.94 | 539047 |
| 2026-05-05 | 8.19 | $8.61 | 205900 |
| 2026-05-04 | 8.15 | $8.23 | 112000 |
| 2026-05-01 | 8.14 | $8.37 | 112127 |
| 2026-04-30 | 8.11 | $8.35 | 119828 |
| 2026-04-29 | 8.09 | $8.30 | 94900 |
| 2026-04-28 | 8.07 | $8.21 | 162227 |
| 2026-04-27 | 8.05 | $8.20 | 124932 |
| 2026-04-24 | 8.04 | $8.31 | 121914 |
| 2026-04-23 | 8.01 | $8.18 | 544900 |
| 2026-04-22 | 7.99 | $8.23 | 108940 |
| 2026-04-21 | 7.96 | $8.15 | 106000 |
| 2026-04-20 | 7.95 | $8.19 | 114914 |
| 2026-04-17 | 7.92 | $8.25 | 209400 |
| 2026-04-16 | 7.88 | $8.09 | 82109 |
| 2026-04-15 | 7.86 | $8.15 | 94247 |
| 2026-04-14 | 7.83 | $8.16 | 281113 |
| 2026-04-13 | 7.80 | $8.10 | 212200 |
| 2026-04-10 | 7.77 | $8.13 | 80900 |
| 2026-04-09 | 7.73 | $8.05 | 98400 |
| 2026-04-08 | 7.70 | $8.01 | 169600 |
| 2026-04-07 | 7.66 | $7.78 | 262000 |
| 2026-04-06 | 7.65 | $7.76 | 196400 |
| 2026-04-02 | 7.64 | $7.75 | 207400 |
| 2026-04-01 | 7.63 | $7.75 | 138300 |
| 2026-03-31 | 7.61 | $7.70 | 138316 |
| 2026-03-30 | 7.60 | $7.46 | 158700 |
| 2026-03-27 | 7.62 | $7.46 | 167400 |
| 2026-03-26 | 7.64 | $7.46 | 107100 |
| 2026-03-25 | 7.65 | $7.67 | 196434 |
| 2026-03-24 | 7.65 | $7.49 | 187300 |
| 2026-03-23 | 7.67 | $7.50 | 274200 |
| 2026-03-20 | 7.69 | $7.50 | 151200 |
| 2026-03-19 | 7.71 | $7.59 | 176300 |
| 2026-03-18 | 7.72 | $7.54 | 127532 |
| 2026-03-17 | 7.74 | $7.51 | 225200 |
| 2026-03-16 | 7.76 | $7.51 | 159500 |
| 2026-03-13 | 7.79 | $7.37 | 135813 |
| 2026-03-12 | 7.83 | $7.43 | 219619 |
| 2026-03-11 | 7.88 | $7.61 | 109000 |
| 2026-03-10 | 7.90 | $7.61 | 197045 |
| 2026-03-09 | 7.93 | $7.55 | 336600 |
| 2026-03-06 | 7.97 | $7.74 | 94600 |
| 2026-03-05 | 8.00 | $7.79 | 169226 |
| 2026-03-04 | 8.02 | $7.74 | 190800 |
| 2026-03-03 | 8.05 | $7.93 | 198800 |
| 2026-03-02 | 8.06 | $8.00 | 101010 |
| 2026-02-27 | 8.07 | $8.19 | 332224 |
| 2026-02-26 | 8.06 | $8.17 | 145625 |
| 2026-02-25 | 8.04 | $7.95 | 130436 |
| 2026-02-24 | 8.05 | $7.99 | 293837 |
| 2026-02-23 | 8.06 | $8.10 | 243700 |
| 2026-02-20 | 8.06 | $8.12 | 215202 |
| 2026-02-19 | 8.05 | $8.12 | 75829 |
| 2026-02-18 | 8.04 | $8.09 | 95200 |
| 2026-02-17 | 8.04 | $8.12 | 81213 |
| 2026-02-13 | 8.03 | $8.10 | 111942 |
| 2026-02-12 | 8.02 | $8.08 | 181100 |
| 2026-02-11 | 8.02 | $8.16 | 166400 |
| 2026-02-10 | 8.00 | $8.22 | 203200 |
| 2026-02-09 | 7.98 | $8.35 | 125017 |
| 2026-02-06 | 7.94 | $8.33 | 239600 |
| 2026-02-05 | 7.90 | $8.26 | 156726 |
| 2026-02-04 | 7.86 | $8.22 | 218543 |
| 2026-02-03 | 7.82 | $8.10 | 118700 |
| 2026-02-02 | 7.79 | $7.87 | 182300 |
| 2026-01-30 | 7.79 | $8.05 | 295700 |
| 2026-01-29 | 7.76 | $8.40 | 172726 |
| 2026-01-28 | 7.69 | $8.42 | 247600 |
| 2026-01-27 | 7.61 | $8.34 | 102518 |
| 2026-01-26 | 7.54 | $8.30 | 376300 |
| 2026-01-23 | 7.46 | $8.08 | 308500 |
| 2026-01-22 | 7.39 | $7.96 | 169900 |
| 2026-01-21 | 7.33 | $7.83 | 243900 |
| 2026-01-20 | 7.28 | $7.71 | 183300 |
| 2026-01-16 | 7.24 | $7.68 | 233900 |
| 2026-01-15 | 7.19 | $7.80 | 442100 |
| 2026-01-14 | 7.12 | $7.50 | 129500 |
| 2026-01-13 | 7.08 | $7.51 | 240349 |
| 2026-01-12 | 7.04 | $7.46 | 319900 |
| 2026-01-09 | 7.00 | $7.30 | 224800 |
| 2026-01-08 | 6.96 | $7.05 | 226700 |
| 2026-01-07 | 6.95 | $6.97 | 92400 |
| 2026-01-06 | 6.95 | $7.04 | 181000 |
| 2026-01-05 | 6.94 | $6.85 | 179000 |
| 2026-01-02 | 6.95 | $6.93 | 113000 |
| 2025-12-31 | 6.96 | $6.79 | 155100 |
| 2025-12-30 | 6.97 | $6.83 | 398948 |
| 2025-12-29 | 6.99 | $6.83 | 158818 |
| 2025-12-26 | 7.00 | $7.12 | 94940 |
| 2025-12-24 | 6.99 | $7.10 | 55000 |
| 2025-12-23 | 6.98 | $7.05 | 112040 |
| 2025-12-22 | 6.97 | $6.99 | 222000 |
| 2025-12-19 | 6.97 | $6.97 | 519509 |
| 2025-12-18 | 6.97 | $6.94 | 101446 |
| 2025-12-17 | 6.98 | $6.89 | 114636 |
| 2025-12-16 | 6.98 | $6.86 | 238100 |
| 2025-12-15 | 7.00 | $6.98 | 109404 |
| 2025-12-12 | 7.00 | $7.01 | 159519 |
| 2025-12-11 | 7.00 | $6.95 | 118900 |
| 2025-12-10 | 7.00 | $6.94 | 112813 |
| 2025-12-09 | 7.01 | $6.94 | 102228 |
| 2025-12-08 | 7.02 | $7.07 | 818200 |
| 2025-12-05 | 7.01 | $7.17 | 215528 |
| 2025-12-04 | 7.00 | $7.34 | 87500 |
| 2025-12-03 | 6.96 | $7.32 | 301509 |
| 2025-12-02 | 6.92 | $7.24 | 126100 |
| 2025-12-01 | 6.89 | $7.13 | 153200 |
| 2025-11-28 | 6.86 | $7.01 | 76511 |
| 2025-11-26 | 6.85 | $7.05 | 163700 |
| 2025-11-25 | 6.83 | $7.02 | 155900 |
| 2025-11-24 | 6.81 | $7.04 | 399020 |
| 2025-11-21 | 6.78 | $6.88 | 139730 |
| 2025-11-20 | 6.77 | $6.74 | 120504 |
| 2025-11-19 | 6.77 | $6.79 | 189800 |
| 2025-11-18 | 6.77 | $6.83 | 94500 |
| 2025-11-17 | 6.77 | $6.93 | 1.1M |
| 2025-11-14 | 6.75 | $6.99 | 543900 |
| 2025-11-13 | 6.72 | $7.08 | 1.9M |
| 2025-11-12 | 6.68 | $7.08 | 250720 |
| 2025-11-11 | 6.64 | $6.81 | 196200 |
| 2025-11-10 | 6.63 | $6.78 | 125702 |
| 2025-11-07 | 6.61 | $6.72 | 127133 |
| 2025-11-06 | 6.60 | $6.70 | 116739 |
| 2025-11-05 | 6.59 | $6.64 | 374549 |
| 2025-11-04 | 6.58 | $6.60 | 271300 |
| 2025-11-03 | 6.58 | $6.65 | 107015 |
| 2025-10-31 | 6.57 | $6.60 | 152533 |
| 2025-10-30 | 6.57 | $6.54 | 459000 |
| 2025-10-29 | 6.57 | $6.73 | 155300 |
| 2025-10-28 | 6.56 | $6.71 | 87800 |
| 2025-10-27 | 6.54 | $6.64 | 65546 |
| 2025-10-24 | 6.53 | $6.56 | 112822 |
| 2025-10-23 | 6.53 | $6.56 | 76007 |
| 2025-10-22 | 6.52 | $6.46 | 69900 |
| 2025-10-21 | 6.53 | $6.55 | 89521 |
| 2025-10-20 | 6.53 | $6.61 | 186126 |
| 2025-10-17 | 6.52 | $6.53 | 387533 |
| 2025-10-16 | 6.52 | $6.49 | 223100 |
| 2025-10-15 | 6.52 | $6.55 | 90500 |
| 2025-10-14 | 6.52 | $6.52 | 133800 |
| 2025-10-13 | 6.51 | $6.52 | 167636 |
| 2025-10-10 | 6.51 | $6.41 | 289830 |
| 2025-10-09 | 6.53 | $6.58 | 124006 |
| 2025-10-08 | 6.52 | $6.56 | 91843 |
| 2025-10-07 | 6.52 | $6.45 | 73000 |
| 2025-10-06 | 6.52 | $6.50 | 94905 |
| 2025-10-03 | 6.52 | $6.55 | 119812 |
| 2025-10-02 | 6.52 | $6.59 | 101100 |
| 2025-10-01 | 6.51 | $6.54 | 126300 |
| 2025-09-30 | 6.51 | $6.55 | 136000 |
| 2025-09-29 | 6.51 | $6.51 | 55900 |
| 2025-09-26 | 6.51 | $6.37 | 105800 |
| 2025-09-25 | 6.52 | $6.36 | 145743 |
| 2025-09-24 | 6.54 | $6.41 | 262838 |
| 2025-09-23 | 6.55 | $6.45 | 124524 |
| 2025-09-22 | 6.56 | $6.42 | 69400 |
| 2025-09-19 | 6.58 | $6.45 | 169419 |
| 2025-09-18 | 6.59 | $6.56 | 77600 |
| 2025-09-17 | 6.60 | $6.65 | 102700 |
| 2025-09-16 | 6.59 | $6.68 | 59200 |
| 2025-09-15 | 6.58 | $6.70 | 61200 |
| 2025-09-12 | 6.57 | $6.68 | 88400 |
| 2025-09-11 | 6.56 | $6.69 | 134404 |
| 2025-09-10 | 6.54 | $6.58 | 91400 |
| 2025-09-09 | 6.54 | $6.59 | 91227 |
| 2025-09-08 | 6.53 | $6.58 | 50300 |
| 2025-09-05 | 6.53 | $6.54 | 80503 |
| 2025-09-04 | 6.52 | $6.48 | 117247 |
| 2025-09-03 | 6.53 | $6.51 | 202614 |
| 2025-09-02 | 6.53 | $6.58 | 163900 |
| 2025-08-29 | 6.53 | $6.61 | 96031 |
| 2025-08-28 | 6.52 | $6.56 | 87800 |
| 2025-08-27 | 6.51 | $6.51 | 51049 |
| 2025-08-26 | 6.51 | $6.58 | 75914 |
| 2025-08-25 | 6.51 | $6.64 | 170900 |
| 2025-08-22 | 6.49 | $6.63 | 50318 |
| 2025-08-21 | 6.48 | $6.62 | 68400 |
| 2025-08-20 | 6.46 | $6.51 | 117700 |
| 2025-08-19 | 6.46 | $6.55 | 85900 |
| 2025-08-18 | 6.45 | $6.48 | 68800 |
| 2025-08-15 | 6.45 | $6.50 | 146100 |
| 2025-08-14 | 6.44 | $6.55 | 78626 |
| 2025-08-13 | 6.43 | $6.61 | 144800 |
| 2025-08-12 | 6.41 | $6.51 | 55300 |
| 2025-08-11 | 6.40 | $6.48 | 66000 |
| 2025-08-08 | 6.39 | $6.49 | 117900 |
| 2025-08-07 | 6.38 | $6.47 | 184100 |
| 2025-08-06 | 6.37 | $6.38 | 145300 |
| 2025-08-05 | 6.37 | $6.45 | 117936 |
| 2025-08-04 | 6.36 | $6.36 | 117400 |
| 2025-08-01 | 6.36 | $6.36 | 100100 |
| 2025-07-31 | 6.36 | $6.44 | 108200 |
| 2025-07-30 | 6.35 | $6.60 | 121506 |
| 2025-07-29 | 6.32 | $6.69 | 243736 |
| 2025-07-28 | 6.29 | $6.67 | 117929 |
| 2025-07-25 | 6.25 | $6.72 | 424700 |
| 2025-07-24 | 6.20 | $6.57 | 259000 |
| 2025-07-23 | 6.16 | $6.44 | 104535 |
| 2025-07-22 | 6.13 | $6.46 | 153808 |
| 2025-07-21 | 6.09 | $6.21 | 71600 |
| 2025-07-18 | 6.08 | $6.22 | 150449 |
| 2025-07-17 | 6.06 | $6.16 | 134220 |
| 2025-07-16 | 6.05 | $6.12 | 119900 |
| 2025-07-15 | 6.05 | $6.06 | 130240 |
| 2025-07-14 | 6.05 | $6.05 | 62600 |
| 2025-07-11 | 6.04 | $6.05 | 99647 |
| 2025-07-10 | 6.04 | $6.07 | 121200 |
| 2025-07-09 | 6.04 | $6.03 | 181244 |
| 2025-07-08 | 6.04 | $6.02 | 143500 |
| 2025-07-07 | 6.05 | $6.07 | 132909 |
| 2025-07-03 | 6.04 | $6.22 | 58500 |
| 2025-07-02 | 6.02 | $6.22 | 85100 |
| 2025-07-01 | 6.00 | $6.11 | 174000 |
| 2025-06-30 | 5.99 | $6.12 | 103500 |
| 2025-06-27 | 5.98 | $6.15 | 116900 |
| 2025-06-26 | 5.96 | $6.18 | 314900 |
| 2025-06-25 | 5.94 | $6.16 | 49801 |
| 2025-06-24 | 5.91 | $6.21 | 238800 |
| 2025-06-23 | 5.88 | $6.12 | 112549 |
| 2025-06-20 | 5.86 | $5.93 | 166500 |
| 2025-06-18 | 5.85 | $6.17 | 250504 |
| 2025-06-17 | 5.82 | $6.04 | 177800 |
| 2025-06-16 | 5.79 | $6.07 | 157200 |
| 2025-06-13 | 5.76 | $5.98 | 170300 |
| 2025-06-12 | 5.74 | $5.98 | 73205 |
| 2025-06-11 | 5.72 | $5.86 | 114242 |
| 2025-06-10 | 5.70 | $5.81 | 79900 |
| 2025-06-09 | 5.69 | $5.85 | 82301 |
| 2025-06-06 | 5.67 | $5.80 | 168600 |
| 2025-06-05 | 5.66 | $5.78 | 189700 |
| 2025-06-04 | 5.65 | $5.69 | 91200 |
| 2025-06-03 | 5.64 | $5.74 | 262300 |
| 2025-06-02 | 5.63 | $5.59 | 220800 |
| 2025-05-30 | 5.64 | $5.56 | 239700 |
| 2025-05-29 | 5.65 | $5.49 | 136132 |
| 2025-05-28 | 5.66 | $5.52 | 107400 |
| 2025-05-27 | 5.68 | $5.64 | 292900 |
| 2025-05-23 | 5.68 | $5.71 | 66600 |
| 2025-05-22 | 5.68 | $5.72 | 133200 |
| 2025-05-21 | 5.67 | $5.72 | 135200 |
| 2025-05-20 | 5.67 | $5.77 | 212940 |
| 2025-05-19 | 5.66 | $5.77 | 123826 |
| 2025-05-16 | 5.65 | $5.76 | 110513 |
| 2025-05-15 | 5.63 | $5.74 | 127923 |
| 2025-05-14 | 5.62 | $5.76 | 72600 |
| 2025-05-13 | 5.61 | $5.74 | 251708 |
| 2025-05-12 | 5.59 | $5.78 | 218913 |
| 2025-05-09 | 5.57 | $5.70 | 135446 |
| 2025-05-08 | 5.56 | $5.66 | 140247 |
| 2025-05-07 | 5.55 | $5.69 | 161800 |
| 2025-05-06 | 5.54 | $5.67 | 125608 |
| 2025-05-05 | 5.52 | $5.65 | 189100 |
| 2025-05-02 | 5.51 | $5.61 | 197100 |
| 2025-05-01 | 5.50 | $5.63 | 206500 |
| 2025-04-30 | 5.48 | $5.60 | 165210 |
| 2025-04-29 | 5.47 | $5.59 | 368937 |
| 2025-04-28 | 5.46 | $5.53 | 157300 |
| 2025-04-25 | 5.45 | $5.56 | 186620 |
| 2025-04-24 | 5.44 | $5.54 | 164300 |
| 2025-04-23 | 5.43 | $5.58 | 198542 |
| 2025-04-22 | 5.42 | $5.58 | 417846 |
| 2025-04-21 | 5.40 | $5.34 | 224800 |
| 2025-04-17 | 5.40 | $5.38 | 203600 |
| 2025-04-16 | 5.41 | $5.36 | 250345 |
| 2025-04-15 | 5.41 | $5.35 | 317114 |
| 2025-04-14 | 5.42 | $5.28 | 473139 |
| 2025-04-11 | 5.43 | $5.14 | 693200 |
| 2025-04-10 | 5.46 | $5.03 | 551247 |
| 2025-04-09 | 5.51 | $5.04 | 907119 |
| 2025-04-08 | 5.56 | $4.90 | 869500 |
| 2025-04-07 | 5.63 | $5.22 | 874800 |
| 2025-04-04 | 5.67 | $5.33 | 506911 |
| 2025-04-03 | 5.71 | $5.55 | 263300 |
| 2025-04-02 | 5.72 | $5.63 | 110700 |
| 2025-04-01 | 5.73 | $5.67 | 349648 |
| 2025-03-31 | 5.74 | $5.61 | 305706 |
| 2025-03-28 | 5.75 | $5.58 | 555600 |
| 2025-03-27 | 5.77 | $5.87 | 516600 |
| 2025-03-26 | 5.76 | $5.77 | 641900 |
| 2025-03-25 | 5.76 | $5.82 | 620000 |
| 2025-03-24 | 5.75 | $5.85 | 908200 |
| 2025-03-21 | 5.74 | $5.56 | 345800 |
| 2025-03-20 | 5.76 | $5.81 | 143843 |
| 2025-03-19 | 5.75 | $5.85 | 197321 |
| 2025-03-18 | 5.74 | $5.67 | 372800 |
| 2025-03-17 | 5.75 | $6.03 | 365843 |
| 2025-03-14 | 5.72 | $5.95 | 546800 |
| 2025-03-13 | 5.70 | $6.29 | 593727 |
| 2025-03-12 | 5.64 | $6.33 | 199000 |
| 2025-03-11 | 5.56 | $6.32 | 294625 |
| 2025-03-10 | 5.48 | $6.27 | 239126 |
| 2025-03-07 | 5.40 | $6.31 | 395900 |
| 2025-03-06 | 5.31 | $6.45 | 1.5M |
| 2025-03-05 | 5.19 | $6.04 | 1.6M |
| 2025-03-04 | 5.10 | $5.82 | 3.7M |
| 2025-03-03 | 5.02 | $4.97 | 201007 |
| 2025-02-28 | 5.02 | $4.98 | 229019 |
| 2025-02-27 | 5.03 | $5.03 | 345100 |
| 2025-02-26 | 5.03 | $5.09 | 183900 |
| 2025-02-25 | 5.02 | $5.04 | 186000 |
| 2025-02-24 | 5.02 | $5.01 | 163500 |
| 2025-02-21 | 5.02 | $5.01 | 177735 |
| 2025-02-20 | 5.02 | $5.07 | 185000 |
| 2025-02-19 | 5.02 | $4.99 | 203500 |
| 2025-02-18 | 5.02 | $5.01 | 284700 |
| 2025-02-14 | 5.02 | $5.00 | 261547 |
| 2025-02-13 | 5.03 | $5.04 | 147933 |
| 2025-02-12 | 5.02 | $5.01 | 174300 |
| 2025-02-11 | 5.03 | $4.97 | 182500 |
| 2025-02-10 | 5.03 | $4.97 | 138900 |
| 2025-02-07 | 5.04 | $4.94 | 196900 |
| 2025-02-06 | 5.05 | $4.96 | 183208 |
| 2025-02-05 | 5.06 | $4.89 | 193826 |
| 2025-02-04 | 5.08 | $4.99 | 161600 |
| 2025-02-03 | 5.08 | $4.99 | 229814 |
| 2025-01-31 | 5.09 | $5.02 | 136839 |
| 2025-01-30 | 5.10 | $5.07 | 243800 |
| 2025-01-29 | 5.11 | $4.98 | 129900 |
| 2025-01-28 | 5.12 | $5.05 | 251000 |
| 2025-01-27 | 5.13 | $5.03 | 203048 |
| 2025-01-24 | 5.14 | $5.00 | 318400 |
| 2025-01-23 | 5.15 | $5.00 | 369700 |
| 2025-01-22 | 5.17 | $5.08 | 242133 |
| 2025-01-21 | 5.18 | $5.07 | 219700 |
| 2025-01-17 | 5.19 | $5.15 | 132200 |
| 2025-01-16 | 5.19 | $5.05 | 499500 |
| 2025-01-15 | 5.21 | $5.14 | 212239 |
| 2025-01-14 | 5.21 | $5.06 | 393100 |
| 2025-01-13 | 5.23 | $5.04 | 391629 |
| 2025-01-10 | 5.25 | $5.08 | 157600 |
| 2025-01-08 | 5.27 | $5.14 | 153900 |
| 2025-01-07 | 5.28 | $5.21 | 139400 |
| 2025-01-06 | 5.29 | $5.30 | 220400 |
| 2025-01-03 | 5.29 | $5.28 | 234200 |
| 2025-01-02 | 5.29 | $5.23 | 136000 |
| 2024-12-31 | 5.29 | $5.31 | 268026 |
| 2024-12-30 | 5.29 | $5.29 | 253500 |
| 2024-12-27 | 5.29 | $5.33 | 240513 |
| 2024-12-26 | 5.29 | $5.31 | 136049 |
| 2024-12-24 | 5.28 | $5.34 | 204100 |
| 2024-12-23 | 5.28 | $5.31 | 321000 |
| 2024-12-20 | 5.28 | $5.20 | 323200 |
| 2024-12-19 | 5.28 | $5.21 | 223600 |
| 2024-12-18 | 5.29 | $5.19 | 264502 |
| 2024-12-17 | 5.30 | $5.29 | 116500 |
| 2024-12-16 | 5.30 | $5.26 | 454000 |
| 2024-12-13 | 5.31 | $5.41 | 97500 |
| 2024-12-12 | 5.30 | $5.40 | 156500 |
| 2024-12-11 | 5.29 | $5.42 | 293900 |
| 2024-12-10 | 5.27 | $5.45 | 142000 |
| 2024-12-09 | 5.25 | $5.58 | 288517 |
| 2024-12-06 | 5.22 | $5.37 | 165100 |
| 2024-12-05 | 5.20 | $5.34 | 174300 |
| 2024-12-04 | 5.19 | $5.31 | 251600 |
| 2024-12-03 | 5.18 | $5.28 | 175200 |
| 2024-12-02 | 5.16 | $5.19 | 184149 |
| 2024-11-29 | 5.16 | $5.18 | 86719 |
| 2024-11-27 | 5.16 | $5.15 | 148532 |
| 2024-11-26 | 5.16 | $5.09 | 322836 |
| 2024-11-25 | 5.17 | $5.08 | 223900 |
| 2024-11-22 | 5.18 | $5.07 | 163900 |
| 2024-11-21 | 5.19 | $5.13 | 193600 |
| 2024-11-20 | 5.20 | $5.08 | 113138 |
| 2024-11-19 | 5.21 | $5.10 | 274700 |
| 2024-11-18 | 5.22 | $5.12 | 171600 |
| 2024-11-15 | 5.23 | $5.11 | 236700 |
| 2024-11-14 | 5.24 | $5.05 | 443800 |
| 2024-11-13 | 5.26 | $5.06 | 352637 |
| 2024-11-12 | 5.28 | $5.08 | 256600 |
| 2024-11-11 | 5.31 | $5.18 | 107000 |
| 2024-11-08 | 5.32 | $5.18 | 177323 |
| 2024-11-07 | 5.33 | $5.34 | 103800 |
| 2024-11-06 | 5.33 | $5.20 | 64200 |
| 2024-11-05 | 5.35 | $5.25 | 163200 |
| 2024-11-04 | 5.36 | $5.24 | 119500 |
| 2024-11-01 | 5.37 | $5.24 | 58600 |
| 2024-10-31 | 5.38 | $5.21 | 135400 |
| 2024-10-30 | 5.40 | $5.24 | 101700 |
| 2024-10-29 | 5.42 | $5.29 | 56500 |
| 2024-10-28 | 5.43 | $5.36 | 77800 |
| 2024-10-25 | 5.44 | $5.29 | 128300 |
| 2024-10-24 | 5.45 | $5.33 | 60800 |
| 2024-10-23 | 5.47 | $5.32 | 351000 |
| 2024-10-22 | 5.48 | $5.38 | 79821 |
| 2024-10-21 | 5.49 | $5.31 | 71000 |
| 2024-10-18 | 5.51 | $5.37 | 100718 |
| 2024-10-17 | 5.53 | $5.26 | 155700 |
| 2024-10-16 | 5.55 | $5.35 | 96706 |
| 2024-10-15 | 5.58 | $5.30 | 121100 |
| 2024-10-14 | 5.60 | $5.50 | 134729 |
| 2024-10-11 | 5.62 | $5.62 | 133700 |
| 2024-10-10 | 5.61 | $5.57 | 67500 |
| 2024-10-09 | 5.62 | $5.56 | 85000 |
| 2024-10-08 | 5.63 | $5.60 | 143200 |
| 2024-10-07 | 5.63 | $5.87 | 245400 |
| 2024-10-04 | 5.60 | $5.75 | 140726 |
| 2024-10-03 | 5.59 | $5.69 | 51200 |
| 2024-10-02 | 5.58 | $5.79 | 149104 |
| 2024-10-01 | 5.55 | $5.78 | 79544 |
| 2024-09-30 | 5.53 | $5.67 | 131823 |
| 2024-09-27 | 5.52 | $5.77 | 143900 |
| 2024-09-26 | 5.49 | $5.77 | 116100 |
| 2024-09-25 | 5.46 | $5.71 | 308000 |
| 2024-09-24 | 5.43 | $5.81 | 157048 |
| 2024-09-23 | 5.39 | $5.61 | 56000 |
| 2024-09-20 | 5.37 | $5.56 | 71607 |
| 2024-09-19 | 5.35 | $5.51 | 141900 |
| 2024-09-18 | 5.33 | $5.43 | 166400 |
| 2024-09-17 | 5.32 | $5.44 | 225100 |
| 2024-09-16 | 5.31 | $5.30 | 249000 |
| 2024-09-13 | 5.31 | $5.35 | 82814 |
| 2024-09-12 | 5.31 | $5.34 | 56600 |
| 2024-09-11 | 5.31 | $5.30 | 88000 |
| 2024-09-10 | 5.31 | $5.29 | 120800 |
| 2024-09-09 | 5.31 | $5.39 | 277045 |
| 2024-09-06 | 5.30 | $5.35 | 172113 |
| 2024-09-05 | 5.29 | $5.43 | 346300 |
| 2024-09-04 | 5.28 | $5.35 | 73146 |
| 2024-09-03 | 5.27 | $5.35 | 166213 |
| 2024-08-30 | 5.26 | $5.45 | 190734 |
| 2024-08-29 | 5.24 | $5.48 | 77012 |
| 2024-08-28 | 5.22 | $5.44 | 67900 |
| 2024-08-27 | 5.20 | $5.45 | 35708 |
| 2024-08-26 | 5.17 | $5.34 | 73008 |
| 2024-08-23 | 5.15 | $5.27 | 118100 |
| 2024-08-22 | 5.14 | $5.22 | 125539 |
| 2024-08-21 | 5.13 | $5.20 | 160447 |
| 2024-08-20 | 5.12 | $5.19 | 101006 |
| 2024-08-19 | 5.12 | $5.25 | 241624 |
| 2024-08-16 | 5.10 | $5.03 | 154724 |
| 2024-08-15 | 5.11 | $5.14 | 113542 |
| 2024-08-14 | 5.11 | $5.22 | 110027 |
| 2024-08-13 | 5.09 | $5.23 | 159400 |
| 2024-08-12 | 5.08 | $5.12 | 121026 |
| 2024-08-09 | 5.08 | $5.10 | 148146 |
| 2024-08-08 | 5.07 | $5.11 | 198132 |
| 2024-08-07 | 5.07 | $5.04 | 225400 |
| 2024-08-06 | 5.07 | $4.99 | 468900 |
| 2024-08-05 | 5.08 | $5.09 | 239000 |
| 2024-08-02 | 5.08 | $5.06 | 203300 |
| 2024-08-01 | 5.08 | $5.16 | 192507 |
| 2024-07-31 | 5.07 | $5.19 | 343500 |
| 2024-07-30 | 5.06 | $5.19 | 361100 |
| 2024-07-29 | 5.05 | $5.26 | 259035 |
| 2024-07-26 | 5.03 | $5.15 | 224927 |
| 2024-07-25 | 5.01 | $5.11 | 267112 |
| 2024-07-24 | 5.00 | $5.16 | 136527 |
| 2024-07-23 | 4.99 | $5.20 | 99800 |
| 2024-07-22 | 4.96 | $5.22 | 133100 |
| 2024-07-19 | 4.94 | $5.20 | 1.4M |
| 2024-07-18 | 4.91 | $5.11 | 176800 |
| 2024-07-17 | 4.89 | $5.14 | 148800 |
| 2024-07-16 | 4.86 | $5.10 | 147100 |
| 2024-07-15 | 4.84 | $5.06 | 140800 |
| 2024-07-12 | 4.81 | $5.16 | 289700 |
| 2024-07-11 | 4.78 | $4.93 | 268632 |
| 2024-07-10 | 4.76 | $4.71 | 168032 |
| 2024-07-09 | 4.77 | $4.73 | 227200 |
| 2024-07-08 | 4.77 | $4.71 | 304117 |
| 2024-07-05 | 4.78 | $4.72 | 271300 |
| 2024-07-03 | 4.78 | $4.85 | 69700 |
| 2024-07-02 | 4.78 | $4.84 | 430605 |
| 2024-07-01 | 4.77 | $4.74 | 522600 |
| 2024-06-28 | 4.77 | $4.74 | 319308 |
| 2024-06-27 | 4.78 | $4.66 | 236500 |
| 2024-06-26 | 4.79 | $4.70 | 125436 |
| 2024-06-25 | 4.80 | $4.60 | 263325 |
| 2024-06-24 | 4.82 | $4.69 | 372900 |
| 2024-06-21 | 4.83 | $4.62 | 218300 |
| 2024-06-20 | 4.85 | $4.70 | 203211 |
| 2024-06-18 | 4.87 | $4.72 | 1.6M |
| 2024-06-17 | 4.88 | $4.67 | 314300 |
| 2024-06-14 | 4.91 | $4.64 | 187000 |
| 2024-06-13 | 4.94 | $4.69 | 276715 |
| 2024-06-12 | 4.96 | $4.77 | 144400 |
| 2024-06-11 | 4.98 | $4.77 | 172000 |
| 2024-06-10 | 5.00 | $4.87 | 197400 |
| 2024-06-07 | 5.02 | $4.85 | 117125 |
| 2024-06-06 | 5.04 | $4.94 | 75032 |
| 2024-06-05 | 5.05 | $4.98 | 117700 |
| 2024-06-04 | 5.05 | $4.89 | 229417 |
| 2024-06-03 | 5.07 | $4.85 | 160849 |
| 2024-05-31 | 5.09 | $4.85 | 298002 |
| 2024-05-30 | 5.12 | $4.87 | 204000 |
| 2024-05-29 | 5.14 | $4.96 | 174511 |
| 2024-05-28 | 5.16 | $5.26 | 278200 |
| 2024-05-24 | 5.15 | $5.27 | 85500 |
| 2024-05-23 | 5.14 | $5.23 | 269700 |
| 2024-05-22 | 5.13 | $5.30 | 121600 |
| 2024-05-21 | 5.11 | $5.29 | 1.5M |
| 2024-05-20 | 5.09 | $5.36 | 3.5M |
| 2024-05-17 | 5.07 | $5.40 | 233000 |
| 2024-05-16 | 5.03 | $5.35 | 169938 |
| 2024-05-15 | 5.00 | $5.29 | 164110 |
| 2024-05-14 | 4.97 | $5.24 | 320805 |
| 2024-05-13 | 4.94 | $5.29 | 5.0M |
| 2024-05-10 | 4.90 | $5.18 | 161949 |
| 2024-05-09 | 4.87 | $5.05 | 771012 |
| 2024-05-08 | 4.85 | $4.95 | 82235 |
| 2024-05-07 | 4.84 | $4.99 | 283900 |
| 2024-05-06 | 4.83 | $4.96 | 95239 |
| 2024-05-03 | 4.81 | $5.02 | 343916 |
| 2024-05-02 | 4.79 | $5.04 | 312922 |
| 2024-05-01 | 4.77 | $4.82 | 75300 |
| 2024-04-30 | 4.76 | $4.78 | 271300 |
| 2024-04-29 | 4.76 | $4.88 | 164700 |
| 2024-04-26 | 4.74 | $4.80 | 3.0M |
| 2024-04-25 | 4.74 | $4.78 | 3.8M |
| 2024-04-24 | 4.73 | $4.77 | 326328 |
| 2024-04-23 | 4.73 | $4.68 | 488400 |
| 2024-04-22 | 4.74 | $4.64 | 520303 |
| 2024-04-19 | 4.75 | $4.54 | 358104 |
| 2024-04-18 | 4.77 | $4.50 | 455800 |
| 2024-04-17 | 4.80 | $4.48 | 453800 |
| 2024-04-16 | 4.83 | $4.51 | 860503 |
| 2024-04-15 | 4.86 | $4.59 | 481500 |
| 2024-04-12 | 4.89 | $4.64 | 757513 |
| 2024-04-11 | 4.92 | $4.77 | 429901 |
| 2024-04-10 | 4.93 | $4.76 | 280641 |
| 2024-04-09 | 4.95 | $4.85 | 450700 |
| 2024-04-08 | 4.96 | $4.86 | 370037 |
| 2024-04-05 | 4.97 | $4.83 | 569700 |
| 2024-04-04 | 4.99 | $4.90 | 173300 |
| 2024-04-03 | 5.00 | $4.94 | 161800 |
| 2024-04-02 | 5.00 | $4.95 | 290444 |
| 2024-04-01 | 5.01 | $4.81 | 378449 |
| 2024-03-28 | 5.03 | $4.78 | 334800 |
| 2024-03-27 | 5.06 | $4.79 | 781019 |
| 2024-03-26 | 5.08 | $4.83 | 420248 |
| 2024-03-25 | 5.11 | $4.91 | 344600 |
| 2024-03-22 | 5.13 | $5.00 | 151437 |
| 2024-03-21 | 5.15 | $5.04 | 461900 |
| 2024-03-20 | 5.16 | $5.11 | 94524 |
| 2024-03-19 | 5.16 | $5.12 | 175400 |
| 2024-03-18 | 5.17 | $5.13 | 115300 |
| 2024-03-15 | 5.17 | $5.17 | 84500 |
| 2024-03-14 | 5.17 | $5.20 | 273213 |
| 2024-03-13 | 5.17 | $5.26 | 189700 |
| 2024-03-12 | 5.16 | $5.25 | 442464 |
| 2024-03-11 | 5.15 | $5.18 | 79900 |
| 2024-03-08 | 5.14 | $5.14 | 123500 |
| 2024-03-07 | 5.14 | $5.12 | 266721 |
| 2024-03-06 | 5.14 | $5.03 | 159000 |
| 2024-03-05 | 5.16 | $4.94 | 150546 |
| 2024-03-04 | 5.18 | $4.98 | 606508 |
| 2024-03-01 | 5.20 | $5.03 | 127938 |
| 2024-02-29 | 5.22 | $5.03 | 181700 |
| 2024-02-28 | 5.24 | $5.11 | 113300 |
| 2024-02-27 | 5.25 | $5.21 | 171400 |
| 2024-02-26 | 5.26 | $5.31 | 44031 |
| 2024-02-23 | 5.25 | $5.35 | 113200 |
| 2024-02-22 | 5.24 | $5.38 | 104400 |
| 2024-02-21 | 5.23 | $5.40 | 124629 |
| 2024-02-20 | 5.21 | $5.31 | 86500 |
| 2024-02-16 | 5.20 | $5.35 | 129300 |
| 2024-02-15 | 5.18 | $5.24 | 170331 |
| 2024-02-14 | 5.17 | $5.25 | 161500 |
| 2024-02-13 | 5.17 | $5.17 | 194221 |
| 2024-02-12 | 5.17 | $5.28 | 111314 |
| 2024-02-09 | 5.15 | $5.20 | 113146 |
| 2024-02-08 | 5.15 | $5.18 | 147309 |
| 2024-02-07 | 5.15 | $5.28 | 160400 |
| 2024-02-06 | 5.13 | $5.29 | 315323 |
| 2024-02-05 | 5.12 | $5.16 | 208739 |
| 2024-02-02 | 5.11 | $5.11 | 84900 |
| 2024-02-01 | 5.11 | $5.12 | 163838 |
| 2024-01-31 | 5.11 | $5.14 | 159300 |
| 2024-01-30 | 5.11 | $5.15 | 164300 |
| 2024-01-29 | 5.10 | $5.21 | 249100 |
| 2024-01-26 | 5.09 | $5.13 | 272041 |
| 2024-01-25 | 5.09 | $5.07 | 622137 |
| 2024-01-24 | 5.09 | $5.08 | 458817 |
| 2024-01-23 | 5.09 | $4.98 | 444900 |
| 2024-01-22 | 5.10 | $4.89 | 553830 |
| 2024-01-19 | 5.12 | $4.99 | 265900 |
| 2024-01-18 | 5.14 | $4.98 | 560400 |
| 2024-01-17 | 5.15 | $4.91 | 335100 |
| 2024-01-16 | 5.18 | $5.07 | 409000 |
| 2024-01-12 | 5.19 | $5.19 | 177745 |
| 2024-01-11 | 5.19 | $5.20 | 911522 |
| 2024-01-10 | 5.19 | $5.18 | 102200 |
| 2024-01-09 | 5.19 | $5.19 | 443000 |
| 2024-01-08 | 5.19 | $5.21 | 621200 |
| 2024-01-05 | 5.19 | $5.20 | 105327 |
| 2024-01-04 | 5.19 | $5.20 | 304217 |
| 2024-01-03 | 5.19 | $5.27 | 477802 |
| 2024-01-02 | 5.18 | $5.19 | 485800 |
| 2023-12-29 | 5.18 | $5.33 | 149200 |
| 2023-12-28 | 5.16 | $5.32 | 213634 |
| 2023-12-27 | 5.15 | $5.28 | 399448 |
| 2023-12-26 | 5.13 | $5.24 | 229200 |
| 2023-12-22 | 5.12 | $5.21 | 207800 |
| 2023-12-21 | 5.11 | $5.19 | 751200 |
| 2023-12-20 | 5.11 | $5.10 | 198334 |
| 2023-12-19 | 5.11 | $5.27 | 353400 |
| 2023-12-18 | 5.09 | $5.23 | 584000 |
| 2023-12-15 | 5.07 | $5.22 | 217836 |
| 2023-12-14 | 5.06 | $5.15 | 408200 |
| 2023-12-13 | 5.05 | $5.05 | 285338 |
| 2023-12-12 | 5.05 | $5.00 | 510337 |
| 2023-12-11 | 5.05 | $5.03 | 1.3M |
| 2023-12-08 | 5.06 | $5.06 | 385346 |
| 2023-12-07 | 5.06 | $5.06 | 784900 |
| 2023-12-06 | 5.06 | $5.08 | 674200 |
| 2023-12-05 | 5.05 | $5.03 | 339700 |
| 2023-12-04 | 5.06 | $5.00 | 502700 |
| 2023-12-01 | 5.06 | $5.04 | 426628 |
| 2023-11-30 | 5.07 | $4.96 | 406600 |
| 2023-11-29 | 5.08 | $4.94 | 369300 |
| 2023-11-28 | 5.09 | $5.05 | 181946 |
| 2023-11-27 | 5.09 | $5.11 | 270117 |
| 2023-11-24 | 5.09 | $5.14 | 152800 |
| 2023-11-22 | 5.09 | $5.14 | 135222 |
| 2023-11-21 | 5.08 | $5.12 | 215500 |
| 2023-11-20 | 5.08 | $5.18 | 332300 |
| 2023-11-17 | 5.07 | $5.12 | 223618 |
| 2023-11-16 | 5.06 | $5.07 | 168141 |
| 2023-11-15 | 5.06 | $5.18 | 373400 |
| 2023-11-14 | 5.05 | $5.11 | 343810 |
| 2023-11-13 | 5.04 | $5.00 | 563625 |
| 2023-11-10 | 5.05 | $4.94 | 390700 |
| 2023-11-09 | 5.06 | $4.94 | 267500 |
| 2023-11-08 | 5.07 | $4.97 | 184146 |
| 2023-11-07 | 5.08 | $5.00 | 391044 |
| 2023-11-06 | 5.09 | $5.15 | 199441 |
| 2023-11-03 | 5.08 | $5.19 | 313931 |
| 2023-11-02 | 5.07 | $5.12 | 225300 |
| 2023-11-01 | 5.07 | $5.03 | 197727 |
| 2023-10-31 | 5.07 | $5.00 | 655200 |
| 2023-10-30 | 5.08 | $5.03 | 394018 |
| 2023-10-27 | 5.09 | $4.97 | 119800 |
| 2023-10-26 | 5.10 | $4.92 | 327100 |
| 2023-10-25 | 5.12 | $4.95 | 274100 |
| 2023-10-24 | 5.13 | $5.02 | 625000 |
| 2023-10-23 | 5.15 | $5.00 | 256000 |
| 2023-10-20 | 5.16 | $5.00 | 995400 |
| 2023-10-19 | 5.18 | $5.05 | 193500 |
| 2023-10-18 | 5.19 | $5.13 | 208900 |
| 2023-10-17 | 5.20 | $5.15 | 349834 |
| 2023-10-16 | 5.20 | $5.16 | 1.1M |
| 2023-10-13 | 5.21 | $5.14 | 127900 |
| 2023-10-12 | 5.21 | $5.21 | 117700 |
| 2023-10-11 | 5.21 | $5.24 | 119700 |
| 2023-10-10 | 5.21 | $5.23 | 333742 |
| 2023-10-09 | 5.21 | $5.18 | 169400 |
| 2023-10-06 | 5.21 | $5.20 | 200800 |
| 2023-10-05 | 5.21 | $5.14 | 141120 |
| 2023-10-04 | 5.22 | $5.09 | 239400 |
| 2023-10-03 | 5.24 | $5.09 | 423731 |
| 2023-10-02 | 5.25 | $5.22 | 419301 |
| 2023-09-29 | 5.26 | $5.27 | 256019 |
| 2023-09-28 | 5.25 | $5.20 | 334136 |
| 2023-09-27 | 5.26 | $5.27 | 420116 |
| 2023-09-26 | 5.26 | $5.17 | 394015 |
| 2023-09-25 | 5.27 | $5.23 | 239307 |
| 2023-09-22 | 5.27 | $5.27 | 170400 |
| 2023-09-21 | 5.27 | $5.19 | 123200 |
| 2023-09-20 | 5.28 | $5.26 | 311836 |
| 2023-09-19 | 5.28 | $5.24 | 294200 |
| 2023-09-18 | 5.29 | $5.22 | 189700 |
| 2023-09-15 | 5.29 | $5.28 | 1.1M |
| 2023-09-14 | 5.30 | $5.25 | 200000 |
| 2023-09-13 | 5.30 | $5.22 | 97800 |
| 2023-09-12 | 5.31 | $5.25 | 457319 |
| 2023-09-11 | 5.32 | $5.25 | 170100 |
| 2023-09-08 | 5.32 | $5.16 | 130700 |
| 2023-09-07 | 5.34 | $5.20 | 435300 |
| 2023-09-06 | 5.35 | $5.26 | 355630 |
| 2023-09-05 | 5.36 | $5.22 | 347500 |
| 2023-09-01 | 5.38 | $5.37 | 123000 |
| 2023-08-31 | 5.38 | $5.36 | 303700 |
| 2023-08-30 | 5.38 | $5.34 | 93100 |
| 2023-08-29 | 5.39 | $5.33 | 207000 |
| 2023-08-28 | 5.39 | $5.20 | 574910 |
| 2023-08-25 | 5.41 | $5.20 | 796200 |
| 2023-08-24 | 5.43 | $5.18 | 516909 |
| 2023-08-23 | 5.46 | $5.19 | 205700 |
| 2023-08-22 | 5.49 | $5.13 | 451508 |
| 2023-08-21 | 5.53 | $5.11 | 219239 |
| 2023-08-18 | 5.57 | $5.19 | 428532 |
| 2023-08-17 | 5.61 | $5.23 | 380735 |
| 2023-08-16 | 5.65 | $5.24 | 700437 |
| 2023-08-15 | 5.69 | $5.33 | 261100 |
| 2023-08-14 | 5.73 | $5.36 | 200208 |
| 2023-08-11 | 5.77 | $5.39 | 121613 |
| 2023-08-10 | 5.81 | $5.44 | 142700 |
| 2023-08-09 | 5.85 | $5.44 | 182929 |
| 2023-08-08 | 5.89 | $5.45 | 257103 |
| 2023-08-07 | 5.94 | $5.58 | 257000 |
| 2023-08-04 | 5.98 | $5.62 | 158900 |
| 2023-08-03 | 6.02 | $5.76 | 902000 |
| 2023-08-02 | 6.04 | $5.94 | 424100 |
| 2023-08-01 | 6.05 | $6.01 | 964421 |
| 2023-07-31 | 6.06 | $6.15 | 227300 |
| 2023-07-28 | 6.05 | $6.14 | 258005 |
| 2023-07-27 | 6.04 | $6.11 | 54700 |
| 2023-07-26 | 6.03 | $6.17 | 92600 |
| 2023-07-25 | 6.02 | $6.05 | 81100 |
| 2023-07-24 | 6.02 | $6.07 | 124205 |
| 2023-07-21 | 6.01 | $6.00 | 74100 |
| 2023-07-20 | 6.01 | $5.96 | 78600 |
| 2023-07-19 | 6.02 | $5.94 | 78500 |
| 2023-07-18 | 6.02 | $5.98 | 80100 |
| 2023-07-17 | 6.03 | $6.00 | 141603 |
| 2023-07-14 | 6.03 | $6.00 | 225001 |
| 2023-07-13 | 6.04 | $6.02 | 186600 |
| 2023-07-12 | 6.04 | $5.95 | 87637 |
| 2023-07-11 | 6.05 | $5.92 | 280300 |
| 2023-07-10 | 6.06 | $5.86 | 91900 |
| 2023-07-07 | 6.08 | $5.85 | 183544 |
| 2023-07-06 | 6.11 | $5.82 | 145300 |
| 2023-07-05 | 6.14 | $6.03 | 130621 |
| 2023-07-03 | 6.15 | $6.07 | 64419 |
| 2023-06-30 | 6.15 | $6.09 | 85625 |
| 2023-06-29 | 6.16 | $6.00 | 82116 |
| 2023-06-28 | 6.18 | $6.14 | 65200 |
| 2023-06-27 | 6.18 | $6.15 | 106100 |
| 2023-06-26 | 6.19 | $6.08 | 150100 |
| 2023-06-23 | 6.20 | $6.09 | 74934 |
| 2023-06-22 | 6.21 | $6.11 | 64200 |
| 2023-06-21 | 6.22 | $6.15 | 128149 |
| 2023-06-20 | 6.22 | $6.16 | 74900 |
| 2023-06-16 | 6.23 | $6.27 | 81300 |
| 2023-06-15 | 6.23 | $6.21 | 77600 |
| 2023-06-14 | 6.23 | $6.24 | 158400 |
| 2023-06-13 | 6.23 | $6.20 | 239821 |
| 2023-06-12 | 6.23 | $6.24 | 98734 |
| 2023-06-09 | 6.23 | $6.22 | 74900 |
| 2023-06-08 | 6.23 | $6.16 | 44105 |
| 2023-06-07 | 6.24 | $6.07 | 89300 |
| 2023-06-06 | 6.26 | $6.18 | 74031 |
| 2023-06-05 | 6.26 | $6.11 | 200225 |
| 2023-06-02 | 6.28 | $6.09 | 121238 |
| 2023-06-01 | 6.30 | $5.94 | 212500 |
| 2023-05-31 | 6.34 | $6.02 | 222889 |
| 2023-05-30 | 6.37 | $6.05 | 112800 |
| 2023-05-26 | 6.41 | $6.12 | 104146 |
| 2023-05-25 | 6.44 | $6.07 | 87502 |
| 2023-05-24 | 6.47 | $6.14 | 63300 |
| 2023-05-23 | 6.51 | $6.11 | 78000 |
| 2023-05-22 | 6.55 | $6.46 | 95616 |
| 2023-05-19 | 6.56 | $6.51 | 68907 |
| 2023-05-18 | 6.57 | $6.45 | 110700 |
| 2023-05-17 | 6.58 | $6.46 | 81400 |
| 2023-05-16 | 6.59 | $6.49 | 70421 |
| 2023-05-15 | 6.60 | $6.65 | 71648 |
| 2023-05-12 | 6.60 | $6.51 | 176400 |
| 2023-05-11 | 6.61 | $6.71 | 45434 |
| 2023-05-10 | 6.60 | $6.70 | 33000 |
| 2023-05-09 | 6.58 | $6.73 | 52006 |
| 2023-05-08 | 6.57 | $6.78 | 34600 |
| 2023-05-05 | 6.55 | $6.80 | 56035 |
| 2023-05-04 | 6.52 | $6.86 | 352200 |
| 2023-05-03 | 6.48 | $6.63 | 32100 |
| 2023-05-02 | 6.47 | $6.66 | 75616 |
| 2023-05-01 | 6.45 | $6.69 | 53400 |
| 2023-04-28 | 6.42 | $6.67 | 75200 |
| 2023-04-27 | 6.40 | $6.64 | 103601 |
| 2023-04-26 | 6.37 | $6.49 | 39930 |
| 2023-04-25 | 6.36 | $6.42 | 65749 |
| 2023-04-24 | 6.35 | $6.43 | 71015 |
| 2023-04-21 | 6.34 | $6.59 | 650300 |
| 2023-04-20 | 6.32 | $6.47 | 840642 |
| 2023-04-19 | 6.30 | $6.41 | 65800 |
| 2023-04-18 | 6.29 | $6.42 | 119900 |
| 2023-04-17 | 6.28 | $6.43 | 258300 |
| 2023-04-14 | 6.26 | $6.39 | 79500 |
| 2023-04-13 | 6.25 | $6.43 | 76203 |
| 2023-04-12 | 6.23 | $6.43 | 279000 |
| 2023-04-11 | 6.21 | $6.35 | 101100 |
| 2023-04-10 | 6.19 | $6.32 | 83031 |
| 2023-04-06 | 6.18 | $6.32 | 95346 |
| 2023-04-05 | 6.16 | $6.25 | 130141 |
| 2023-04-04 | 6.15 | $6.27 | 209201 |
| 2023-04-03 | 6.14 | $6.21 | 82845 |
| 2023-03-31 | 6.14 | $6.16 | 93102 |
| 2023-03-30 | 6.13 | $6.18 | 44400 |
| 2023-03-29 | 6.13 | $6.13 | 104800 |
| 2023-03-28 | 6.13 | $6.18 | 323145 |
| 2023-03-27 | 6.12 | $6.13 | 53800 |
| 2023-03-24 | 6.12 | $6.12 | 78200 |
| 2023-03-23 | 6.12 | $6.09 | 42218 |
| 2023-03-22 | 6.13 | $6.22 | 104800 |
| 2023-03-21 | 6.12 | $6.10 | 40400 |
| 2023-03-20 | 6.12 | $6.19 | 52500 |
| 2023-03-17 | 6.11 | $6.09 | 115735 |
| 2023-03-16 | 6.11 | $6.19 | 255100 |
| 2023-03-15 | 6.10 | $6.11 | 68344 |
| 2023-03-14 | 6.10 | $6.20 | 67300 |
| 2023-03-13 | 6.09 | $6.13 | 73400 |
| 2023-03-10 | 6.09 | $6.00 | 102641 |
| 2023-03-09 | 6.10 | $6.10 | 165725 |
| 2023-03-08 | 6.10 | $6.09 | 59400 |
| 2023-03-07 | 6.10 | $6.15 | 145500 |
| 2023-03-06 | 6.09 | $6.16 | 156600 |
| 2023-03-03 | 6.08 | $6.07 | 70214 |
| 2023-03-02 | 6.09 | $6.12 | 62200 |
| 2023-03-01 | 6.08 | $6.03 | 87600 |
| 2023-02-28 | 6.09 | $5.93 | 136046 |
| 2023-02-27 | 6.10 | $5.96 | 99900 |
| 2023-02-24 | 6.12 | $5.94 | 90830 |
| 2023-02-23 | 6.14 | $5.98 | 128100 |
| 2023-02-22 | 6.15 | $6.00 | 62900 |
| 2023-02-21 | 6.17 | $6.07 | 147500 |
| 2023-02-17 | 6.18 | $6.02 | 80100 |
| 2023-02-16 | 6.20 | $6.06 | 42647 |
| 2023-02-15 | 6.21 | $6.05 | 49206 |
| 2023-02-14 | 6.23 | $6.21 | 36942 |
| 2023-02-13 | 6.23 | $6.22 | 91424 |
| 2023-02-10 | 6.23 | $6.23 | 42300 |
| 2023-02-09 | 6.23 | $6.22 | 97700 |
| 2023-02-08 | 6.24 | $6.14 | 119200 |
| 2023-02-07 | 6.25 | $6.13 | 73932 |
| 2023-02-06 | 6.26 | $6.16 | 98431 |
| 2023-02-03 | 6.27 | $6.22 | 61900 |
| 2023-02-02 | 6.27 | $6.36 | 70810 |
| 2023-02-01 | 6.26 | $6.45 | 115132 |
| 2023-01-31 | 6.25 | $6.31 | 76400 |
| 2023-01-30 | 6.24 | $6.46 | 140505 |
| 2023-01-27 | 6.21 | $6.38 | 74934 |
| 2023-01-26 | 6.20 | $6.40 | 796400 |
| 2023-01-25 | 6.18 | $6.34 | 132600 |
| 2023-01-24 | 6.16 | $6.39 | 137600 |
| 2023-01-23 | 6.13 | $6.37 | 168500 |
| 2023-01-20 | 6.11 | $6.34 | 100900 |
| 2023-01-19 | 6.09 | $6.28 | 238900 |
| 2023-01-18 | 6.07 | $6.24 | 168000 |
| 2023-01-17 | 6.05 | $6.29 | 343547 |
| 2023-01-13 | 6.02 | $6.21 | 266112 |
| 2023-01-12 | 6.00 | $6.18 | 236900 |
| 2023-01-11 | 5.98 | $6.11 | 91339 |
| 2023-01-10 | 5.97 | $6.24 | 73531 |
| 2023-01-09 | 5.94 | $6.23 | 572300 |
| 2023-01-06 | 5.91 | $6.23 | 182018 |
| 2023-01-05 | 5.88 | $6.18 | 311500 |
| 2023-01-04 | 5.84 | $6.16 | 281800 |
| 2023-01-03 | 5.81 | $6.01 | 872000 |
| 2022-12-30 | 5.79 | $5.95 | 249336 |
| 2022-12-29 | 5.77 | $5.96 | 242000 |
| 2022-12-28 | 5.75 | $5.96 | 285400 |
| 2022-12-27 | 5.73 | $6.00 | 500704 |
| 2022-12-23 | 5.70 | $5.85 | 224900 |
| 2022-12-22 | 5.69 | $5.86 | 286645 |
| 2022-12-21 | 5.67 | $5.81 | 223029 |
| 2022-12-20 | 5.66 | $5.83 | 240013 |
| 2022-12-19 | 5.64 | $5.74 | 448511 |
| 2022-12-16 | 5.63 | $5.75 | 531204 |
| 2022-12-15 | 5.61 | $5.69 | 319700 |
| 2022-12-14 | 5.61 | $5.72 | 543200 |
| 2022-12-13 | 5.59 | $5.73 | 415100 |
| 2022-12-12 | 5.58 | $5.74 | 420644 |
| 2022-12-09 | 5.56 | $5.69 | 387300 |
| 2022-12-08 | 5.55 | $5.63 | 299500 |
| 2022-12-07 | 5.54 | $5.58 | 276616 |
| 2022-12-06 | 5.54 | $5.65 | 207200 |
| 2022-12-05 | 5.52 | $5.65 | 778600 |
| 2022-12-02 | 5.51 | $5.62 | 631900 |
| 2022-12-01 | 5.50 | $5.70 | 223810 |
| 2022-11-30 | 5.48 | $5.73 | 301642 |
| 2022-11-29 | 5.45 | $5.60 | 721641 |
| 2022-11-28 | 5.43 | $5.54 | 621421 |
| 2022-11-25 | 5.42 | $5.53 | 295500 |
| 2022-11-23 | 5.41 | $5.58 | 380236 |
| 2022-11-22 | 5.39 | $5.57 | 722610 |
| 2022-11-21 | 5.38 | $5.56 | 617000 |
| 2022-11-18 | 5.36 | $5.53 | 196307 |
| 2022-11-17 | 5.34 | $5.62 | 305200 |
| 2022-11-16 | 5.31 | $5.51 | 287400 |
| 2022-11-15 | 5.29 | $5.56 | 362526 |
| 2022-11-14 | 5.26 | $5.37 | 469819 |
| 2022-11-11 | 5.25 | $5.36 | 450000 |
| 2022-11-10 | 5.24 | $5.23 | 480719 |
| 2022-11-09 | 5.24 | $5.20 | 331300 |
| 2022-11-08 | 5.24 | $5.34 | 784800 |
| 2022-11-07 | 5.23 | $5.27 | 544337 |
| 2022-11-04 | 5.23 | $5.23 | 369900 |
| 2022-11-03 | 5.23 | $5.01 | 366800 |
| 2022-11-02 | 5.25 | $5.02 | 1.8M |
| 2022-11-01 | 5.27 | $4.94 | 3.0M |
| 2022-10-31 | 5.31 | $4.95 | 509701 |
| 2022-10-28 | 5.34 | $5.08 | 430100 |
| 2022-10-27 | 5.37 | $5.10 | 377300 |
| 2022-10-26 | 5.40 | $5.09 | 403506 |
| 2022-10-25 | 5.43 | $5.10 | 578600 |
| 2022-10-24 | 5.47 | $5.12 | 417700 |
| 2022-10-21 | 5.51 | $5.27 | 174546 |
| 2022-10-20 | 5.53 | $5.35 | 251200 |
| 2022-10-19 | 5.55 | $5.27 | 325100 |
| 2022-10-18 | 5.58 | $5.30 | 562900 |
| 2022-10-17 | 5.61 | $5.41 | 935549 |
| 2022-10-14 | 5.63 | $5.30 | 271700 |
| 2022-10-13 | 5.66 | $5.38 | 503200 |
| 2022-10-12 | 5.69 | $5.32 | 236530 |
| 2022-10-11 | 5.73 | $5.42 | 472141 |
| 2022-10-10 | 5.77 | $5.47 | 319100 |
| 2022-10-07 | 5.80 | $5.59 | 95900 |
| 2022-10-06 | 5.82 | $5.67 | 190000 |
| 2022-10-05 | 5.83 | $5.73 | 280819 |
| 2022-10-04 | 5.84 | $5.63 | 977800 |
| 2022-10-03 | 5.87 | $5.54 | 310400 |
| 2022-09-30 | 5.90 | $5.48 | 472517 |
| 2022-09-29 | 5.95 | $5.44 | 874513 |
| 2022-09-28 | 6.00 | $5.55 | 537400 |
| 2022-09-27 | 6.05 | $5.65 | 809122 |
| 2022-09-26 | 6.09 | $5.62 | 355900 |
| 2022-09-23 | 6.14 | $5.91 | 140300 |
| 2022-09-22 | 6.16 | $5.94 | 206011 |
| 2022-09-21 | 6.19 | $6.04 | 382607 |
| 2022-09-20 | 6.20 | $6.05 | 306100 |
| 2022-09-19 | 6.22 | $6.10 | 254600 |
| 2022-09-16 | 6.23 | $6.17 | 128846 |
| 2022-09-15 | 6.24 | $6.03 | 905946 |
| 2022-09-14 | 6.26 | $6.07 | 156947 |
| 2022-09-13 | 6.28 | $6.06 | 303700 |
| 2022-09-12 | 6.30 | $6.03 | 424100 |
| 2022-09-09 | 6.33 | $6.01 | 282246 |
| 2022-09-08 | 6.36 | $5.96 | 326700 |
| 2022-09-07 | 6.40 | $6.04 | 202342 |
| 2022-09-06 | 6.44 | $6.09 | 207100 |
| 2022-09-02 | 6.48 | $6.19 | 178849 |
| 2022-09-01 | 6.51 | $6.33 | 449035 |
| 2022-08-31 | 6.53 | $6.37 | 230717 |
| 2022-08-30 | 6.54 | $6.40 | 136907 |
| 2022-08-29 | 6.56 | $6.44 | 168600 |
| 2022-08-26 | 6.57 | $6.56 | 243313 |
| 2022-08-25 | 6.57 | $6.52 | 174300 |
| 2022-08-24 | 6.58 | $6.44 | 134629 |
| 2022-08-23 | 6.59 | $6.58 | 267100 |
| 2022-08-22 | 6.59 | $6.62 | 277122 |
| 2022-08-19 | 6.59 | $6.56 | 68610 |
| 2022-08-18 | 6.60 | $6.53 | 190300 |
| 2022-08-17 | 6.60 | $6.57 | 223000 |
| 2022-08-16 | 6.61 | $6.59 | 129627 |
| 2022-08-15 | 6.61 | $6.67 | 198121 |
| 2022-08-12 | 6.60 | $6.64 | 382800 |
| 2022-08-11 | 6.60 | $6.64 | 151300 |
| 2022-08-10 | 6.59 | $6.62 | 141600 |
| 2022-08-09 | 6.59 | $6.60 | 336404 |
| 2022-08-08 | 6.59 | $6.56 | 227640 |
| 2022-08-05 | 6.59 | $6.56 | 157200 |
| 2022-08-04 | 6.59 | $6.54 | 80032 |
| 2022-08-03 | 6.60 | $6.46 | 142900 |
| 2022-08-02 | 6.61 | $6.41 | 747202 |
| 2022-08-01 | 6.63 | $6.56 | 192401 |
| 2022-07-29 | 6.64 | $6.56 | 85047 |
| 2022-07-28 | 6.65 | $6.58 | 246508 |
| 2022-07-27 | 6.66 | $6.62 | 119200 |
| 2022-07-26 | 6.66 | $6.66 | 111140 |
| 2022-07-25 | 6.66 | $6.54 | 261034 |
| 2022-07-22 | 6.68 | $6.54 | 298400 |
| 2022-07-21 | 6.69 | $6.60 | 76600 |
| 2022-07-20 | 6.70 | $6.64 | 113800 |
| 2022-07-19 | 6.71 | $6.72 | 286838 |
| 2022-07-18 | 6.70 | $6.76 | 158431 |
| 2022-07-15 | 6.70 | $6.60 | 120700 |
| 2022-07-14 | 6.71 | $6.59 | 118232 |
| 2022-07-13 | 6.72 | $6.73 | 247046 |
| 2022-07-12 | 6.72 | $6.69 | 181712 |
| 2022-07-11 | 6.72 | $6.68 | 167731 |
| 2022-07-08 | 6.73 | $6.74 | 90808 |
| 2022-07-07 | 6.73 | $6.71 | 139231 |
| 2022-07-06 | 6.73 | $6.62 | 257800 |
| 2022-07-05 | 6.74 | $6.71 | 176106 |
| 2022-07-01 | 6.74 | $6.72 | 73300 |
| 2022-06-30 | 6.75 | $6.71 | 97516 |
| 2022-06-29 | 6.75 | $6.73 | 138300 |
| 2022-06-28 | 6.75 | $6.80 | 121100 |
| 2022-06-27 | 6.75 | $6.70 | 146200 |
| 2022-06-24 | 6.75 | $6.71 | 120200 |
| 2022-06-23 | 6.76 | $6.63 | 112102 |
| 2022-06-22 | 6.77 | $6.62 | 202122 |
| 2022-06-21 | 6.79 | $6.66 | 168003 |
| 2022-06-17 | 6.80 | $6.50 | 188602 |
| 2022-06-16 | 6.83 | $6.60 | 159404 |
| 2022-06-15 | 6.86 | $6.66 | 127749 |
| 2022-06-14 | 6.88 | $6.65 | 175000 |
| 2022-06-13 | 6.90 | $6.70 | 190500 |
| 2022-06-10 | 6.92 | $6.68 | 144400 |
| 2022-06-09 | 6.95 | $6.71 | 126917 |
| 2022-06-08 | 6.97 | $6.83 | 241000 |
| 2022-06-07 | 6.99 | $6.94 | 179045 |
| 2022-06-06 | 6.99 | $6.98 | 171910 |
| 2022-06-03 | 6.99 | $7.03 | 79041 |
| 2022-06-02 | 6.99 | $7.05 | 194510 |
| 2022-06-01 | 6.98 | $7.02 | 100400 |
| 2022-05-31 | 6.98 | $7.00 | 215100 |
| 2022-05-27 | 6.98 | $7.11 | 85700 |
| 2022-05-26 | 6.96 | $7.03 | 112225 |
| 2022-05-25 | 6.96 | $6.85 | 123600 |
| 2022-05-24 | 6.97 | $6.76 | 125726 |
| 2022-05-23 | 6.99 | $7.11 | 296822 |
| 2022-05-20 | 6.98 | $7.10 | 82300 |
| 2022-05-19 | 6.96 | $7.06 | 102408 |
| 2022-05-18 | 6.95 | $6.92 | 187840 |
| 2022-05-17 | 6.96 | $6.95 | 73400 |
| 2022-05-16 | 6.96 | $6.89 | 233300 |
| 2022-05-13 | 6.97 | $6.89 | 229134 |
| 2022-05-12 | 6.97 | $6.74 | 127507 |
| 2022-05-11 | 7.00 | $6.78 | 115524 |
| 2022-05-10 | 7.02 | $6.86 | 806900 |
| 2022-05-09 | 7.04 | $6.86 | 137601 |
| 2022-05-06 | 7.06 | $6.93 | 145700 |
| 2022-05-05 | 7.07 | $6.91 | 86515 |
| 2022-05-04 | 7.09 | $7.12 | 107510 |
| 2022-05-03 | 7.08 | $6.92 | 111100 |
| 2022-05-02 | 7.10 | $6.92 | 155307 |
| 2022-04-29 | 7.12 | $6.99 | 143600 |
| 2022-04-28 | 7.13 | $7.02 | 93400 |
| 2022-04-27 | 7.14 | $6.93 | 125500 |
| 2022-04-26 | 7.17 | $6.89 | 217744 |
| 2022-04-25 | 7.20 | $7.07 | 123900 |
| 2022-04-22 | 7.21 | $7.19 | 49800 |
| 2022-04-21 | 7.21 | $7.25 | 77000 |
| 2022-04-20 | 7.21 | $7.24 | 87000 |
| 2022-04-19 | 7.20 | $7.28 | 868300 |
| 2022-04-18 | 7.19 | $7.12 | 314307 |
| 2022-04-14 | 7.20 | $7.15 | 247000 |
| 2022-04-13 | 7.21 | $7.16 | 94842 |
| 2022-04-12 | 7.21 | $7.12 | 82808 |
| 2022-04-11 | 7.22 | $7.23 | 50300 |
| 2022-04-08 | 7.22 | $7.16 | 144300 |
| 2022-04-07 | 7.23 | $7.05 | 90200 |
| 2022-04-06 | 7.25 | $7.22 | 123300 |
| 2022-04-05 | 7.25 | $7.30 | 58638 |
| 2022-04-04 | 7.24 | $7.31 | 142411 |
| 2022-04-01 | 7.24 | $7.37 | 83423 |
| 2022-03-31 | 7.22 | $7.27 | 92003 |
| 2022-03-30 | 7.22 | $7.43 | 81000 |
| 2022-03-29 | 7.20 | $7.46 | 126944 |
| 2022-03-28 | 7.17 | $7.43 | 48700 |
| 2022-03-25 | 7.14 | $7.41 | 134527 |
| 2022-03-24 | 7.11 | $7.38 | 53000 |
| 2022-03-23 | 7.08 | $7.29 | 130600 |
| 2022-03-22 | 7.06 | $7.35 | 407830 |
| 2022-03-21 | 7.03 | $7.32 | 404232 |
| 2022-03-18 | 7.00 | $7.35 | 142000 |
| 2022-03-17 | 6.97 | $7.14 | 110515 |
| 2022-03-16 | 6.95 | $7.01 | 404100 |
| 2022-03-15 | 6.94 | $6.77 | 444127 |
| 2022-03-14 | 6.96 | $6.85 | 124400 |
| 2022-03-11 | 6.97 | $6.79 | 81100 |
| 2022-03-10 | 6.99 | $6.87 | 159400 |
| 2022-03-09 | 7.00 | $6.76 | 136200 |
| 2022-03-08 | 7.03 | $6.77 | 992500 |
| 2022-03-07 | 7.06 | $6.63 | 267600 |
| 2022-03-04 | 7.10 | $6.71 | 198100 |
| 2022-03-03 | 7.14 | $6.69 | 183000 |
| 2022-03-02 | 7.19 | $6.69 | 416600 |
| 2022-03-01 | 7.24 | $6.89 | 262934 |
| 2022-02-28 | 7.28 | $7.02 | 603830 |
| 2022-02-25 | 7.30 | $7.15 | 192700 |
| 2022-02-24 | 7.32 | $7.17 | 275000 |
| 2022-02-23 | 7.34 | $7.39 | 100409 |
| 2022-02-22 | 7.33 | $7.40 | 223900 |
| 2022-02-18 | 7.32 | $7.61 | 231210 |
| 2022-02-17 | 7.29 | $7.65 | 417600 |
| 2022-02-16 | 7.26 | $7.57 | 55700 |
| 2022-02-15 | 7.22 | $7.57 | 71100 |
| 2022-02-14 | 7.19 | $7.56 | 209900 |
| 2022-02-11 | 7.15 | $7.58 | 160400 |
| 2022-02-10 | 7.10 | $7.45 | 100700 |
| 2022-02-09 | 7.07 | $7.30 | 153841 |
| 2022-02-08 | 7.04 | $7.24 | 137200 |
| 2022-02-07 | 7.02 | $7.09 | 33418 |
| 2022-02-04 | 7.01 | $7.09 | 106600 |
| 2022-02-03 | 7.00 | $7.11 | 45600 |
| 2022-02-02 | 6.99 | $7.14 | 230414 |
| 2022-02-01 | 6.98 | $7.17 | 143137 |
| 2022-01-31 | 6.96 | $7.13 | 404500 |
| 2022-01-28 | 6.94 | $7.06 | 516742 |
| 2022-01-27 | 6.93 | $7.10 | 826600 |
| 2022-01-26 | 6.91 | $7.06 | 125505 |
| 2022-01-25 | 6.89 | $7.19 | 110300 |
| 2022-01-24 | 6.86 | $7.17 | 407500 |
| 2022-01-21 | 6.83 | $7.09 | 240000 |
| 2022-01-20 | 6.80 | $7.11 | 730512 |
| 2022-01-19 | 6.77 | $7.11 | 344609 |
| 2022-01-18 | 6.73 | $7.12 | 423800 |
| 2022-01-14 | 6.69 | $7.02 | 140900 |
| 2022-01-13 | 6.66 | $7.05 | 166700 |
| 2022-01-12 | 6.62 | $6.95 | 118643 |
| 2022-01-11 | 6.58 | $6.92 | 215200 |
| 2022-01-10 | 6.55 | $6.89 | 1.6M |
| 2022-01-07 | 6.51 | $6.77 | 370800 |
| 2022-01-06 | 6.48 | $6.69 | 468400 |
| 2022-01-05 | 6.46 | $6.65 | 374237 |
| 2022-01-04 | 6.44 | $6.61 | 274400 |
| 2022-01-03 | 6.42 | $6.56 | 533500 |
| 2021-12-31 | 6.41 | $6.42 | 411100 |
| 2021-12-30 | 6.41 | $6.52 | 660108 |
| 2021-12-29 | 6.40 | $6.49 | 508340 |
| 2021-12-28 | 6.39 | $6.47 | 754500 |
| 2021-12-27 | 6.38 | $6.34 | 725800 |
| 2021-12-23 | 6.38 | $6.33 | 368840 |
| 2021-12-22 | 6.39 | $6.30 | 191400 |
| 2021-12-21 | 6.40 | $6.29 | 407506 |
| 2021-12-20 | 6.41 | $6.36 | 871000 |
| 2021-12-17 | 6.42 | $6.34 | 509629 |
| 2021-12-16 | 6.42 | $6.31 | 514300 |
| 2021-12-15 | 6.44 | $6.31 | 410529 |
| 2021-12-14 | 6.45 | $6.31 | 398405 |
| 2021-12-13 | 6.46 | $6.33 | 422218 |
| 2021-12-10 | 6.48 | $6.39 | 603800 |
| 2021-12-09 | 6.49 | $6.37 | 1.6M |
| 2021-12-08 | 6.50 | $6.37 | 227000 |
| 2021-12-07 | 6.51 | $6.47 | 452900 |
| 2021-12-06 | 6.52 | $6.44 | 714329 |
| 2021-12-03 | 6.52 | $6.37 | 346300 |
| 2021-12-02 | 6.54 | $6.29 | 344841 |
| 2021-12-01 | 6.57 | $6.25 | 343400 |
| 2021-11-30 | 6.60 | $6.25 | 488000 |
| 2021-11-29 | 6.64 | $6.42 | 305629 |
| 2021-11-26 | 6.66 | $6.51 | 300320 |
| 2021-11-24 | 6.68 | $6.65 | 175500 |
| 2021-11-23 | 6.68 | $6.63 | 675226 |
| 2021-11-22 | 6.68 | $6.64 | 257700 |
| 2021-11-19 | 6.69 | $6.60 | 187704 |
| 2021-11-18 | 6.70 | $6.61 | 276210 |
| 2021-11-17 | 6.71 | $6.62 | 754814 |
| 2021-11-16 | 6.72 | $6.69 | 309300 |
| 2021-11-15 | 6.72 | $6.68 | 280700 |
| 2021-11-12 | 6.72 | $6.73 | 199900 |
| 2021-11-11 | 6.72 | $6.75 | 174900 |
| 2021-11-10 | 6.72 | $6.69 | 150917 |
| 2021-11-09 | 6.72 | $6.72 | 468241 |
| 2021-11-08 | 6.73 | $6.79 | 174800 |
| 2021-11-05 | 6.72 | $6.68 | 172037 |
| 2021-11-04 | 6.72 | $6.61 | 199945 |
| 2021-11-03 | 6.73 | $6.77 | 175100 |
| 2021-11-02 | 6.73 | $6.68 | 477500 |
| 2021-11-01 | 6.74 | $6.71 | 166300 |
| 2021-10-29 | 6.74 | $6.70 | 201720 |
| 2021-10-28 | 6.74 | $6.74 | 204500 |
| 2021-10-27 | 6.74 | $6.71 | 404116 |
| 2021-10-26 | 6.75 | $6.73 | 114901 |
| 2021-10-25 | 6.75 | $6.75 | 154636 |
| 2021-10-22 | 6.75 | $6.75 | 82303 |
| 2021-10-21 | 6.75 | $6.77 | 102010 |
| 2021-10-20 | 6.74 | $6.80 | 147300 |
| 2021-10-19 | 6.74 | $6.82 | 190341 |
| 2021-10-18 | 6.73 | $6.75 | 842437 |
| 2021-10-15 | 6.73 | $6.73 | 110742 |
| 2021-10-14 | 6.73 | $6.76 | 154200 |
| 2021-10-13 | 6.72 | $6.78 | 309400 |
| 2021-10-12 | 6.72 | $6.70 | 615208 |
| 2021-10-11 | 6.72 | $6.73 | 174845 |
| 2021-10-08 | 6.72 | $6.72 | 116600 |
| 2021-10-07 | 6.72 | $6.66 | 104900 |
| 2021-10-06 | 6.73 | $6.69 | 138823 |
| 2021-10-05 | 6.73 | $6.66 | 221300 |
| 2021-10-04 | 6.74 | $6.56 | 135632 |
| 2021-10-01 | 6.76 | $6.58 | 192500 |
| 2021-09-30 | 6.77 | $6.60 | 371400 |
| 2021-09-29 | 6.79 | $6.61 | 230018 |
| 2021-09-28 | 6.81 | $6.45 | 235900 |
| 2021-09-27 | 6.85 | $6.51 | 582215 |
| 2021-09-24 | 6.88 | $6.50 | 314125 |
| 2021-09-23 | 6.93 | $6.67 | 157729 |
| 2021-09-22 | 6.95 | $6.68 | 226500 |
| 2021-09-21 | 6.98 | $6.56 | 333100 |
| 2021-09-20 | 7.03 | $6.49 | 331000 |
| 2021-09-17 | 7.08 | $6.70 | 227922 |
| 2021-09-16 | 7.12 | $6.92 | 135100 |
| 2021-09-15 | 7.14 | $6.93 | 1.1M |
| 2021-09-14 | 7.17 | $6.95 | 198728 |
| 2021-09-13 | 7.19 | $7.05 | 386020 |
| 2021-09-10 | 7.20 | $7.02 | 93200 |
| 2021-09-09 | 7.22 | $6.90 | 258200 |
| 2021-09-08 | 7.26 | $7.01 | 221801 |
| 2021-09-07 | 7.28 | $7.02 | 187400 |
| 2021-09-03 | 7.31 | $7.21 | 313402 |
| 2021-09-02 | 7.32 | $7.33 | 150800 |
| 2021-09-01 | 7.32 | $7.28 | 161400 |
| 2021-08-31 | 7.32 | $7.28 | 97600 |
| 2021-08-30 | 7.33 | $7.26 | 78700 |
| 2021-08-27 | 7.33 | $7.23 | 93400 |
| 2021-08-26 | 7.34 | $7.33 | 101331 |
| 2021-08-25 | 7.35 | $7.33 | 82200 |
| 2021-08-24 | 7.35 | $7.24 | 225144 |
| 2021-08-23 | 7.36 | $7.31 | 163500 |
| 2021-08-20 | 7.36 | $7.29 | 140600 |
| 2021-08-19 | 7.37 | $7.39 | 83000 |
| 2021-08-18 | 7.37 | $7.40 | 116444 |
| 2021-08-17 | 7.37 | $7.36 | 96200 |
| 2021-08-16 | 7.37 | $7.43 | 108100 |
| 2021-08-13 | 7.36 | $7.39 | 46520 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.23
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.67
Average
6.23
Maximum
9.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.23 | $9.25 | 330100 |
| 2026-08-07 | 9.22 | $9.35 | 99900 |
| 2026-08-06 | 9.19 | $9.16 | 97811 |
| 2026-08-05 | 9.19 | $9.31 | 135414 |
| 2026-08-04 | 9.16 | $9.41 | 199229 |
| 2026-08-03 | 9.11 | $9.27 | 127000 |
| 2026-07-31 | 9.08 | $9.33 | 161000 |
| 2026-07-30 | 9.03 | $9.30 | 118532 |
| 2026-07-29 | 8.98 | $9.17 | 86500 |
| 2026-07-28 | 8.95 | $9.25 | 103016 |
| 2026-07-27 | 8.90 | $9.18 | 230600 |
| 2026-07-24 | 8.85 | $9.10 | 338500 |
| 2026-07-23 | 8.81 | $9.17 | 225100 |
| 2026-07-22 | 8.76 | $9.08 | 197700 |
| 2026-07-21 | 8.72 | $9.00 | 294742 |
| 2026-07-20 | 8.68 | $8.93 | 183400 |
| 2026-07-17 | 8.65 | $9.01 | 154534 |
| 2026-07-16 | 8.61 | $8.90 | 137529 |
| 2026-07-15 | 8.58 | $9.09 | 153608 |
| 2026-07-14 | 8.53 | $8.97 | 247434 |
| 2026-07-13 | 8.49 | $8.69 | 215102 |
| 2026-07-10 | 8.48 | $8.90 | 264500 |
| 2026-07-09 | 8.45 | $8.27 | 221323 |
| 2026-07-08 | 8.47 | $8.23 | 281340 |
| 2026-07-07 | 8.50 | $8.14 | 444134 |
| 2026-07-06 | 8.55 | $8.22 | 306100 |
| 2026-07-02 | 8.59 | $8.27 | 480334 |
| 2026-07-01 | 8.62 | $8.44 | 283900 |
| 2026-06-30 | 8.64 | $8.50 | 458600 |
| 2026-06-29 | 8.66 | $8.50 | 291500 |
| 2026-06-26 | 8.68 | $8.59 | 157100 |
| 2026-06-25 | 8.69 | $8.66 | 170634 |
| 2026-06-24 | 8.70 | $8.59 | 205800 |
| 2026-06-23 | 8.71 | $8.54 | 299700 |
| 2026-06-22 | 8.73 | $8.73 | 266300 |
| 2026-06-18 | 8.74 | $8.82 | 318200 |
| 2026-06-17 | 8.74 | $8.67 | 213100 |
| 2026-06-16 | 8.75 | $8.89 | 349936 |
| 2026-06-15 | 8.75 | $8.89 | 206600 |
| 2026-06-12 | 8.75 | $8.86 | 119543 |
| 2026-06-11 | 8.75 | $8.69 | 567700 |
| 2026-06-10 | 8.77 | $8.36 | 133500 |
| 2026-06-09 | 8.82 | $8.45 | 399000 |
| 2026-06-08 | 8.87 | $8.60 | 261200 |
| 2026-06-05 | 8.91 | $8.58 | 318200 |
| 2026-06-04 | 8.96 | $8.74 | 117734 |
| 2026-06-03 | 8.99 | $8.80 | 231900 |
| 2026-06-02 | 9.01 | $8.88 | 167626 |
| 2026-06-01 | 9.03 | $8.79 | 216600 |
| 2026-05-29 | 9.05 | $8.93 | 147110 |
| 2026-05-28 | 9.05 | $8.83 | 160500 |
| 2026-05-27 | 9.06 | $8.87 | 333500 |
| 2026-05-26 | 9.07 | $8.96 | 125500 |
| 2026-05-22 | 9.06 | $9.11 | 135500 |
| 2026-05-21 | 9.03 | $9.10 | 133000 |
| 2026-05-20 | 9.00 | $9.12 | 208946 |
| 2026-05-19 | 8.97 | $9.01 | 106200 |
| 2026-05-18 | 8.94 | $9.19 | 164734 |
| 2026-05-15 | 8.89 | $9.23 | 197549 |
| 2026-05-14 | 8.83 | $9.29 | 126100 |
| 2026-05-13 | 8.75 | $9.30 | 196818 |
| 2026-05-12 | 8.68 | $9.15 | 313500 |
| 2026-05-11 | 8.61 | $9.29 | 94500 |
| 2026-05-08 | 8.52 | $9.31 | 179200 |
| 2026-05-07 | 8.43 | $9.16 | 188748 |
| 2026-05-06 | 8.34 | $8.94 | 539047 |
| 2026-05-05 | 8.27 | $8.61 | 205900 |
| 2026-05-04 | 8.23 | $8.23 | 112000 |
| 2026-05-01 | 8.22 | $8.37 | 112127 |
| 2026-04-30 | 8.20 | $8.35 | 119828 |
| 2026-04-29 | 8.17 | $8.30 | 94900 |
| 2026-04-28 | 8.15 | $8.21 | 162227 |
| 2026-04-27 | 8.13 | $8.20 | 124932 |
| 2026-04-24 | 8.11 | $8.31 | 121914 |
| 2026-04-23 | 8.08 | $8.18 | 544900 |
| 2026-04-22 | 8.05 | $8.23 | 108940 |
| 2026-04-21 | 8.02 | $8.15 | 106000 |
| 2026-04-20 | 7.99 | $8.19 | 114914 |
| 2026-04-17 | 7.95 | $8.25 | 209400 |
| 2026-04-16 | 7.91 | $8.09 | 82109 |
| 2026-04-15 | 7.88 | $8.15 | 94247 |
| 2026-04-14 | 7.83 | $8.16 | 281113 |
| 2026-04-13 | 7.79 | $8.10 | 212200 |
| 2026-04-10 | 7.75 | $8.13 | 80900 |
| 2026-04-09 | 7.70 | $8.05 | 98400 |
| 2026-04-08 | 7.65 | $8.01 | 169600 |
| 2026-04-07 | 7.61 | $7.78 | 262000 |
| 2026-04-06 | 7.59 | $7.76 | 196400 |
| 2026-04-02 | 7.57 | $7.75 | 207400 |
| 2026-04-01 | 7.55 | $7.75 | 138300 |
| 2026-03-31 | 7.54 | $7.70 | 138316 |
| 2026-03-30 | 7.52 | $7.46 | 158700 |
| 2026-03-27 | 7.54 | $7.46 | 167400 |
| 2026-03-26 | 7.55 | $7.46 | 107100 |
| 2026-03-25 | 7.57 | $7.67 | 196434 |
| 2026-03-24 | 7.58 | $7.49 | 187300 |
| 2026-03-23 | 7.60 | $7.50 | 274200 |
| 2026-03-20 | 7.62 | $7.50 | 151200 |
| 2026-03-19 | 7.65 | $7.59 | 176300 |
| 2026-03-18 | 7.67 | $7.54 | 127532 |
| 2026-03-17 | 7.69 | $7.51 | 225200 |
| 2026-03-16 | 7.73 | $7.51 | 159500 |
| 2026-03-13 | 7.76 | $7.37 | 135813 |
| 2026-03-12 | 7.81 | $7.43 | 219619 |
| 2026-03-11 | 7.86 | $7.61 | 109000 |
| 2026-03-10 | 7.90 | $7.61 | 197045 |
| 2026-03-09 | 7.94 | $7.55 | 336600 |
| 2026-03-06 | 7.99 | $7.74 | 94600 |
| 2026-03-05 | 8.02 | $7.79 | 169226 |
| 2026-03-04 | 8.05 | $7.74 | 190800 |
| 2026-03-03 | 8.09 | $7.93 | 198800 |
| 2026-03-02 | 8.11 | $8.00 | 101010 |
| 2026-02-27 | 8.12 | $8.19 | 332224 |
| 2026-02-26 | 8.12 | $8.17 | 145625 |
| 2026-02-25 | 8.11 | $7.95 | 130436 |
| 2026-02-24 | 8.14 | $7.99 | 293837 |
| 2026-02-23 | 8.15 | $8.10 | 243700 |
| 2026-02-20 | 8.16 | $8.12 | 215202 |
| 2026-02-19 | 8.17 | $8.12 | 75829 |
| 2026-02-18 | 8.17 | $8.09 | 95200 |
| 2026-02-17 | 8.18 | $8.12 | 81213 |
| 2026-02-13 | 8.18 | $8.10 | 111942 |
| 2026-02-12 | 8.18 | $8.08 | 181100 |
| 2026-02-11 | 8.18 | $8.16 | 166400 |
| 2026-02-10 | 8.17 | $8.22 | 203200 |
| 2026-02-09 | 8.15 | $8.35 | 125017 |
| 2026-02-06 | 8.11 | $8.33 | 239600 |
| 2026-02-05 | 8.07 | $8.26 | 156726 |
| 2026-02-04 | 8.03 | $8.22 | 218543 |
| 2026-02-03 | 7.98 | $8.10 | 118700 |
| 2026-02-02 | 7.95 | $7.87 | 182300 |
| 2026-01-30 | 7.93 | $8.05 | 295700 |
| 2026-01-29 | 7.88 | $8.40 | 172726 |
| 2026-01-28 | 7.80 | $8.42 | 247600 |
| 2026-01-27 | 7.71 | $8.34 | 102518 |
| 2026-01-26 | 7.61 | $8.30 | 376300 |
| 2026-01-23 | 7.52 | $8.08 | 308500 |
| 2026-01-22 | 7.44 | $7.96 | 169900 |
| 2026-01-21 | 7.37 | $7.83 | 243900 |
| 2026-01-20 | 7.31 | $7.71 | 183300 |
| 2026-01-16 | 7.26 | $7.68 | 233900 |
| 2026-01-15 | 7.20 | $7.80 | 442100 |
| 2026-01-14 | 7.13 | $7.50 | 129500 |
| 2026-01-13 | 7.08 | $7.51 | 240349 |
| 2026-01-12 | 7.03 | $7.46 | 319900 |
| 2026-01-09 | 6.99 | $7.30 | 224800 |
| 2026-01-08 | 6.95 | $7.05 | 226700 |
| 2026-01-07 | 6.95 | $6.97 | 92400 |
| 2026-01-06 | 6.94 | $7.04 | 181000 |
| 2026-01-05 | 6.94 | $6.85 | 179000 |
| 2026-01-02 | 6.95 | $6.93 | 113000 |
| 2025-12-31 | 6.96 | $6.79 | 155100 |
| 2025-12-30 | 6.98 | $6.83 | 398948 |
| 2025-12-29 | 7.00 | $6.83 | 158818 |
| 2025-12-26 | 7.02 | $7.12 | 94940 |
| 2025-12-24 | 7.01 | $7.10 | 55000 |
| 2025-12-23 | 7.01 | $7.05 | 112040 |
| 2025-12-22 | 7.01 | $6.99 | 222000 |
| 2025-12-19 | 7.01 | $6.97 | 519509 |
| 2025-12-18 | 7.02 | $6.94 | 101446 |
| 2025-12-17 | 7.02 | $6.89 | 114636 |
| 2025-12-16 | 7.04 | $6.86 | 238100 |
| 2025-12-15 | 7.05 | $6.98 | 109404 |
| 2025-12-12 | 7.05 | $7.01 | 159519 |
| 2025-12-11 | 7.06 | $6.95 | 118900 |
| 2025-12-10 | 7.06 | $6.94 | 112813 |
| 2025-12-09 | 7.07 | $6.94 | 102228 |
| 2025-12-08 | 7.08 | $7.07 | 818200 |
| 2025-12-05 | 7.07 | $7.17 | 215528 |
| 2025-12-04 | 7.05 | $7.34 | 87500 |
| 2025-12-03 | 7.02 | $7.32 | 301509 |
| 2025-12-02 | 6.98 | $7.24 | 126100 |
| 2025-12-01 | 6.94 | $7.13 | 153200 |
| 2025-11-28 | 6.91 | $7.01 | 76511 |
| 2025-11-26 | 6.90 | $7.05 | 163700 |
| 2025-11-25 | 6.87 | $7.02 | 155900 |
| 2025-11-24 | 6.85 | $7.04 | 399020 |
| 2025-11-21 | 6.83 | $6.88 | 139730 |
| 2025-11-20 | 6.81 | $6.74 | 120504 |
| 2025-11-19 | 6.81 | $6.79 | 189800 |
| 2025-11-18 | 6.81 | $6.83 | 94500 |
| 2025-11-17 | 6.80 | $6.93 | 1.1M |
| 2025-11-14 | 6.78 | $6.99 | 543900 |
| 2025-11-13 | 6.75 | $7.08 | 1.9M |
| 2025-11-12 | 6.70 | $7.08 | 250720 |
| 2025-11-11 | 6.66 | $6.81 | 196200 |
| 2025-11-10 | 6.64 | $6.78 | 125702 |
| 2025-11-07 | 6.62 | $6.72 | 127133 |
| 2025-11-06 | 6.61 | $6.70 | 116739 |
| 2025-11-05 | 6.60 | $6.64 | 374549 |
| 2025-11-04 | 6.59 | $6.60 | 271300 |
| 2025-11-03 | 6.59 | $6.65 | 107015 |
| 2025-10-31 | 6.58 | $6.60 | 152533 |
| 2025-10-30 | 6.57 | $6.54 | 459000 |
| 2025-10-29 | 6.58 | $6.73 | 155300 |
| 2025-10-28 | 6.56 | $6.71 | 87800 |
| 2025-10-27 | 6.54 | $6.64 | 65546 |
| 2025-10-24 | 6.53 | $6.56 | 112822 |
| 2025-10-23 | 6.53 | $6.56 | 76007 |
| 2025-10-22 | 6.52 | $6.46 | 69900 |
| 2025-10-21 | 6.53 | $6.55 | 89521 |
| 2025-10-20 | 6.52 | $6.61 | 186126 |
| 2025-10-17 | 6.51 | $6.53 | 387533 |
| 2025-10-16 | 6.51 | $6.49 | 223100 |
| 2025-10-15 | 6.51 | $6.55 | 90500 |
| 2025-10-14 | 6.50 | $6.52 | 133800 |
| 2025-10-13 | 6.50 | $6.52 | 167636 |
| 2025-10-10 | 6.50 | $6.41 | 289830 |
| 2025-10-09 | 6.51 | $6.58 | 124006 |
| 2025-10-08 | 6.51 | $6.56 | 91843 |
| 2025-10-07 | 6.50 | $6.45 | 73000 |
| 2025-10-06 | 6.51 | $6.50 | 94905 |
| 2025-10-03 | 6.52 | $6.55 | 119812 |
| 2025-10-02 | 6.52 | $6.59 | 101100 |
| 2025-10-01 | 6.51 | $6.54 | 126300 |
| 2025-09-30 | 6.51 | $6.55 | 136000 |
| 2025-09-29 | 6.51 | $6.51 | 55900 |
| 2025-09-26 | 6.51 | $6.37 | 105800 |
| 2025-09-25 | 6.53 | $6.36 | 145743 |
| 2025-09-24 | 6.55 | $6.41 | 262838 |
| 2025-09-23 | 6.57 | $6.45 | 124524 |
| 2025-09-22 | 6.58 | $6.42 | 69400 |
| 2025-09-19 | 6.60 | $6.45 | 169419 |
| 2025-09-18 | 6.61 | $6.56 | 77600 |
| 2025-09-17 | 6.61 | $6.65 | 102700 |
| 2025-09-16 | 6.61 | $6.68 | 59200 |
| 2025-09-15 | 6.60 | $6.70 | 61200 |
| 2025-09-12 | 6.59 | $6.68 | 88400 |
| 2025-09-11 | 6.57 | $6.69 | 134404 |
| 2025-09-10 | 6.56 | $6.58 | 91400 |
| 2025-09-09 | 6.56 | $6.59 | 91227 |
| 2025-09-08 | 6.56 | $6.58 | 50300 |
| 2025-09-05 | 6.55 | $6.54 | 80503 |
| 2025-09-04 | 6.55 | $6.48 | 117247 |
| 2025-09-03 | 6.56 | $6.51 | 202614 |
| 2025-09-02 | 6.56 | $6.58 | 163900 |
| 2025-08-29 | 6.56 | $6.61 | 96031 |
| 2025-08-28 | 6.55 | $6.56 | 87800 |
| 2025-08-27 | 6.54 | $6.51 | 51049 |
| 2025-08-26 | 6.54 | $6.58 | 75914 |
| 2025-08-25 | 6.54 | $6.64 | 170900 |
| 2025-08-22 | 6.52 | $6.63 | 50318 |
| 2025-08-21 | 6.51 | $6.62 | 68400 |
| 2025-08-20 | 6.50 | $6.51 | 117700 |
| 2025-08-19 | 6.50 | $6.55 | 85900 |
| 2025-08-18 | 6.50 | $6.48 | 68800 |
| 2025-08-15 | 6.50 | $6.50 | 146100 |
| 2025-08-14 | 6.50 | $6.55 | 78626 |
| 2025-08-13 | 6.49 | $6.61 | 144800 |
| 2025-08-12 | 6.48 | $6.51 | 55300 |
| 2025-08-11 | 6.47 | $6.48 | 66000 |
| 2025-08-08 | 6.46 | $6.49 | 117900 |
| 2025-08-07 | 6.45 | $6.47 | 184100 |
| 2025-08-06 | 6.44 | $6.38 | 145300 |
| 2025-08-05 | 6.43 | $6.45 | 117936 |
| 2025-08-04 | 6.42 | $6.36 | 117400 |
| 2025-08-01 | 6.42 | $6.36 | 100100 |
| 2025-07-31 | 6.41 | $6.44 | 108200 |
| 2025-07-30 | 6.39 | $6.60 | 121506 |
| 2025-07-29 | 6.36 | $6.69 | 243736 |
| 2025-07-28 | 6.32 | $6.67 | 117929 |
| 2025-07-25 | 6.27 | $6.72 | 424700 |
| 2025-07-24 | 6.22 | $6.57 | 259000 |
| 2025-07-23 | 6.18 | $6.44 | 104535 |
| 2025-07-22 | 6.15 | $6.46 | 153808 |
| 2025-07-21 | 6.12 | $6.21 | 71600 |
| 2025-07-18 | 6.11 | $6.22 | 150449 |
| 2025-07-17 | 6.10 | $6.16 | 134220 |
| 2025-07-16 | 6.10 | $6.12 | 119900 |
| 2025-07-15 | 6.10 | $6.06 | 130240 |
| 2025-07-14 | 6.10 | $6.05 | 62600 |
| 2025-07-11 | 6.10 | $6.05 | 99647 |
| 2025-07-10 | 6.11 | $6.07 | 121200 |
| 2025-07-09 | 6.11 | $6.03 | 181244 |
| 2025-07-08 | 6.11 | $6.02 | 143500 |
| 2025-07-07 | 6.11 | $6.07 | 132909 |
| 2025-07-03 | 6.11 | $6.22 | 58500 |
| 2025-07-02 | 6.09 | $6.22 | 85100 |
| 2025-07-01 | 6.07 | $6.11 | 174000 |
| 2025-06-30 | 6.05 | $6.12 | 103500 |
| 2025-06-27 | 6.04 | $6.15 | 116900 |
| 2025-06-26 | 6.01 | $6.18 | 314900 |
| 2025-06-25 | 5.98 | $6.16 | 49801 |
| 2025-06-24 | 5.95 | $6.21 | 238800 |
| 2025-06-23 | 5.92 | $6.12 | 112549 |
| 2025-06-20 | 5.88 | $5.93 | 166500 |
| 2025-06-18 | 5.87 | $6.17 | 250504 |
| 2025-06-17 | 5.83 | $6.04 | 177800 |
| 2025-06-16 | 5.80 | $6.07 | 157200 |
| 2025-06-13 | 5.77 | $5.98 | 170300 |
| 2025-06-12 | 5.75 | $5.98 | 73205 |
| 2025-06-11 | 5.72 | $5.86 | 114242 |
| 2025-06-10 | 5.71 | $5.81 | 79900 |
| 2025-06-09 | 5.70 | $5.85 | 82301 |
| 2025-06-06 | 5.68 | $5.80 | 168600 |
| 2025-06-05 | 5.67 | $5.78 | 189700 |
| 2025-06-04 | 5.67 | $5.69 | 91200 |
| 2025-06-03 | 5.67 | $5.74 | 262300 |
| 2025-06-02 | 5.66 | $5.59 | 220800 |
| 2025-05-30 | 5.67 | $5.56 | 239700 |
| 2025-05-29 | 5.68 | $5.49 | 136132 |
| 2025-05-28 | 5.70 | $5.52 | 107400 |
| 2025-05-27 | 5.72 | $5.64 | 292900 |
| 2025-05-23 | 5.72 | $5.71 | 66600 |
| 2025-05-22 | 5.72 | $5.72 | 133200 |
| 2025-05-21 | 5.71 | $5.72 | 135200 |
| 2025-05-20 | 5.71 | $5.77 | 212940 |
| 2025-05-19 | 5.70 | $5.77 | 123826 |
| 2025-05-16 | 5.69 | $5.76 | 110513 |
| 2025-05-15 | 5.67 | $5.74 | 127923 |
| 2025-05-14 | 5.66 | $5.76 | 72600 |
| 2025-05-13 | 5.64 | $5.74 | 251708 |
| 2025-05-12 | 5.62 | $5.78 | 218913 |
| 2025-05-09 | 5.60 | $5.70 | 135446 |
| 2025-05-08 | 5.58 | $5.66 | 140247 |
| 2025-05-07 | 5.56 | $5.69 | 161800 |
| 2025-05-06 | 5.53 | $5.67 | 125608 |
| 2025-05-05 | 5.51 | $5.65 | 189100 |
| 2025-05-02 | 5.48 | $5.61 | 197100 |
| 2025-05-01 | 5.46 | $5.63 | 206500 |
| 2025-04-30 | 5.44 | $5.60 | 165210 |
| 2025-04-29 | 5.41 | $5.59 | 368937 |
| 2025-04-28 | 5.39 | $5.53 | 157300 |
| 2025-04-25 | 5.38 | $5.56 | 186620 |
| 2025-04-24 | 5.36 | $5.54 | 164300 |
| 2025-04-23 | 5.35 | $5.58 | 198542 |
| 2025-04-22 | 5.34 | $5.58 | 417846 |
| 2025-04-21 | 5.32 | $5.34 | 224800 |
| 2025-04-17 | 5.33 | $5.38 | 203600 |
| 2025-04-16 | 5.34 | $5.36 | 250345 |
| 2025-04-15 | 5.36 | $5.35 | 317114 |
| 2025-04-14 | 5.37 | $5.28 | 473139 |
| 2025-04-11 | 5.40 | $5.14 | 693200 |
| 2025-04-10 | 5.44 | $5.03 | 551247 |
| 2025-04-09 | 5.50 | $5.04 | 907119 |
| 2025-04-08 | 5.56 | $4.90 | 869500 |
| 2025-04-07 | 5.65 | $5.22 | 874800 |
| 2025-04-04 | 5.70 | $5.33 | 506911 |
| 2025-04-03 | 5.76 | $5.55 | 263300 |
| 2025-04-02 | 5.79 | $5.63 | 110700 |
| 2025-04-01 | 5.82 | $5.67 | 349648 |
| 2025-03-31 | 5.85 | $5.61 | 305706 |
| 2025-03-28 | 5.88 | $5.58 | 555600 |
| 2025-03-27 | 5.91 | $5.87 | 516600 |
| 2025-03-26 | 5.91 | $5.77 | 641900 |
| 2025-03-25 | 5.92 | $5.82 | 620000 |
| 2025-03-24 | 5.91 | $5.85 | 908200 |
| 2025-03-21 | 5.90 | $5.56 | 345800 |
| 2025-03-20 | 5.92 | $5.81 | 143843 |
| 2025-03-19 | 5.90 | $5.85 | 197321 |
| 2025-03-18 | 5.88 | $5.67 | 372800 |
| 2025-03-17 | 5.88 | $6.03 | 365843 |
| 2025-03-14 | 5.83 | $5.95 | 546800 |
| 2025-03-13 | 5.79 | $6.29 | 593727 |
| 2025-03-12 | 5.71 | $6.33 | 199000 |
| 2025-03-11 | 5.62 | $6.32 | 294625 |
| 2025-03-10 | 5.52 | $6.27 | 239126 |
| 2025-03-07 | 5.42 | $6.31 | 395900 |
| 2025-03-06 | 5.31 | $6.45 | 1.5M |
| 2025-03-05 | 5.18 | $6.04 | 1.6M |
| 2025-03-04 | 5.09 | $5.82 | 3.7M |
| 2025-03-03 | 5.01 | $4.97 | 201007 |
| 2025-02-28 | 5.01 | $4.98 | 229019 |
| 2025-02-27 | 5.02 | $5.03 | 345100 |
| 2025-02-26 | 5.01 | $5.09 | 183900 |
| 2025-02-25 | 5.00 | $5.04 | 186000 |
| 2025-02-24 | 5.00 | $5.01 | 163500 |
| 2025-02-21 | 5.00 | $5.01 | 177735 |
| 2025-02-20 | 5.00 | $5.07 | 185000 |
| 2025-02-19 | 4.99 | $4.99 | 203500 |
| 2025-02-18 | 4.99 | $5.01 | 284700 |
| 2025-02-14 | 4.99 | $5.00 | 261547 |
| 2025-02-13 | 4.99 | $5.04 | 147933 |
| 2025-02-12 | 4.99 | $5.01 | 174300 |
| 2025-02-11 | 4.99 | $4.97 | 182500 |
| 2025-02-10 | 5.00 | $4.97 | 138900 |
| 2025-02-07 | 5.00 | $4.94 | 196900 |
| 2025-02-06 | 5.01 | $4.96 | 183208 |
| 2025-02-05 | 5.02 | $4.89 | 193826 |
| 2025-02-04 | 5.04 | $4.99 | 161600 |
| 2025-02-03 | 5.05 | $4.99 | 229814 |
| 2025-01-31 | 5.06 | $5.02 | 136839 |
| 2025-01-30 | 5.07 | $5.07 | 243800 |
| 2025-01-29 | 5.07 | $4.98 | 129900 |
| 2025-01-28 | 5.09 | $5.05 | 251000 |
| 2025-01-27 | 5.10 | $5.03 | 203048 |
| 2025-01-24 | 5.11 | $5.00 | 318400 |
| 2025-01-23 | 5.13 | $5.00 | 369700 |
| 2025-01-22 | 5.15 | $5.08 | 242133 |
| 2025-01-21 | 5.16 | $5.07 | 219700 |
| 2025-01-17 | 5.17 | $5.15 | 132200 |
| 2025-01-16 | 5.18 | $5.05 | 499500 |
| 2025-01-15 | 5.20 | $5.14 | 212239 |
| 2025-01-14 | 5.21 | $5.06 | 393100 |
| 2025-01-13 | 5.22 | $5.04 | 391629 |
| 2025-01-10 | 5.25 | $5.08 | 157600 |
| 2025-01-08 | 5.27 | $5.14 | 153900 |
| 2025-01-07 | 5.28 | $5.21 | 139400 |
| 2025-01-06 | 5.30 | $5.30 | 220400 |
| 2025-01-03 | 5.30 | $5.28 | 234200 |
| 2025-01-02 | 5.30 | $5.23 | 136000 |
| 2024-12-31 | 5.31 | $5.31 | 268026 |
| 2024-12-30 | 5.31 | $5.29 | 253500 |
| 2024-12-27 | 5.32 | $5.33 | 240513 |
| 2024-12-26 | 5.31 | $5.31 | 136049 |
| 2024-12-24 | 5.31 | $5.34 | 204100 |
| 2024-12-23 | 5.31 | $5.31 | 321000 |
| 2024-12-20 | 5.30 | $5.20 | 323200 |
| 2024-12-19 | 5.31 | $5.21 | 223600 |
| 2024-12-18 | 5.32 | $5.19 | 264502 |
| 2024-12-17 | 5.32 | $5.29 | 116500 |
| 2024-12-16 | 5.32 | $5.26 | 454000 |
| 2024-12-13 | 5.32 | $5.41 | 97500 |
| 2024-12-12 | 5.30 | $5.40 | 156500 |
| 2024-12-11 | 5.28 | $5.42 | 293900 |
| 2024-12-10 | 5.26 | $5.45 | 142000 |
| 2024-12-09 | 5.23 | $5.58 | 288517 |
| 2024-12-06 | 5.19 | $5.37 | 165100 |
| 2024-12-05 | 5.17 | $5.34 | 174300 |
| 2024-12-04 | 5.15 | $5.31 | 251600 |
| 2024-12-03 | 5.14 | $5.28 | 175200 |
| 2024-12-02 | 5.13 | $5.19 | 184149 |
| 2024-11-29 | 5.12 | $5.18 | 86719 |
| 2024-11-27 | 5.12 | $5.15 | 148532 |
| 2024-11-26 | 5.12 | $5.09 | 322836 |
| 2024-11-25 | 5.13 | $5.08 | 223900 |
| 2024-11-22 | 5.14 | $5.07 | 163900 |
| 2024-11-21 | 5.15 | $5.13 | 193600 |
| 2024-11-20 | 5.15 | $5.08 | 113138 |
| 2024-11-19 | 5.17 | $5.10 | 274700 |
| 2024-11-18 | 5.18 | $5.12 | 171600 |
| 2024-11-15 | 5.19 | $5.11 | 236700 |
| 2024-11-14 | 5.20 | $5.05 | 443800 |
| 2024-11-13 | 5.22 | $5.06 | 352637 |
| 2024-11-12 | 5.24 | $5.08 | 256600 |
| 2024-11-11 | 5.26 | $5.18 | 107000 |
| 2024-11-08 | 5.27 | $5.18 | 177323 |
| 2024-11-07 | 5.28 | $5.34 | 103800 |
| 2024-11-06 | 5.28 | $5.20 | 64200 |
| 2024-11-05 | 5.30 | $5.25 | 163200 |
| 2024-11-04 | 5.31 | $5.24 | 119500 |
| 2024-11-01 | 5.32 | $5.24 | 58600 |
| 2024-10-31 | 5.34 | $5.21 | 135400 |
| 2024-10-30 | 5.36 | $5.24 | 101700 |
| 2024-10-29 | 5.39 | $5.29 | 56500 |
| 2024-10-28 | 5.41 | $5.36 | 77800 |
| 2024-10-25 | 5.42 | $5.29 | 128300 |
| 2024-10-24 | 5.44 | $5.33 | 60800 |
| 2024-10-23 | 5.47 | $5.32 | 351000 |
| 2024-10-22 | 5.49 | $5.38 | 79821 |
| 2024-10-21 | 5.51 | $5.31 | 71000 |
| 2024-10-18 | 5.54 | $5.37 | 100718 |
| 2024-10-17 | 5.57 | $5.26 | 155700 |
| 2024-10-16 | 5.60 | $5.35 | 96706 |
| 2024-10-15 | 5.63 | $5.30 | 121100 |
| 2024-10-14 | 5.66 | $5.50 | 134729 |
| 2024-10-11 | 5.68 | $5.62 | 133700 |
| 2024-10-10 | 5.68 | $5.57 | 67500 |
| 2024-10-09 | 5.68 | $5.56 | 85000 |
| 2024-10-08 | 5.69 | $5.60 | 143200 |
| 2024-10-07 | 5.69 | $5.87 | 245400 |
| 2024-10-04 | 5.66 | $5.75 | 140726 |
| 2024-10-03 | 5.64 | $5.69 | 51200 |
| 2024-10-02 | 5.62 | $5.79 | 149104 |
| 2024-10-01 | 5.59 | $5.78 | 79544 |
| 2024-09-30 | 5.57 | $5.67 | 131823 |
| 2024-09-27 | 5.55 | $5.77 | 143900 |
| 2024-09-26 | 5.52 | $5.77 | 116100 |
| 2024-09-25 | 5.49 | $5.71 | 308000 |
| 2024-09-24 | 5.46 | $5.81 | 157048 |
| 2024-09-23 | 5.42 | $5.61 | 56000 |
| 2024-09-20 | 5.40 | $5.56 | 71607 |
| 2024-09-19 | 5.38 | $5.51 | 141900 |
| 2024-09-18 | 5.37 | $5.43 | 166400 |
| 2024-09-17 | 5.36 | $5.44 | 225100 |
| 2024-09-16 | 5.35 | $5.30 | 249000 |
| 2024-09-13 | 5.35 | $5.35 | 82814 |
| 2024-09-12 | 5.35 | $5.34 | 56600 |
| 2024-09-11 | 5.35 | $5.30 | 88000 |
| 2024-09-10 | 5.35 | $5.29 | 120800 |
| 2024-09-09 | 5.35 | $5.39 | 277045 |
| 2024-09-06 | 5.34 | $5.35 | 172113 |
| 2024-09-05 | 5.33 | $5.43 | 346300 |
| 2024-09-04 | 5.31 | $5.35 | 73146 |
| 2024-09-03 | 5.30 | $5.35 | 166213 |
| 2024-08-30 | 5.29 | $5.45 | 190734 |
| 2024-08-29 | 5.27 | $5.48 | 77012 |
| 2024-08-28 | 5.24 | $5.44 | 67900 |
| 2024-08-27 | 5.21 | $5.45 | 35708 |
| 2024-08-26 | 5.18 | $5.34 | 73008 |
| 2024-08-23 | 5.17 | $5.27 | 118100 |
| 2024-08-22 | 5.15 | $5.22 | 125539 |
| 2024-08-21 | 5.15 | $5.20 | 160447 |
| 2024-08-20 | 5.14 | $5.19 | 101006 |
| 2024-08-19 | 5.14 | $5.25 | 241624 |
| 2024-08-16 | 5.12 | $5.03 | 154724 |
| 2024-08-15 | 5.14 | $5.14 | 113542 |
| 2024-08-14 | 5.14 | $5.22 | 110027 |
| 2024-08-13 | 5.13 | $5.23 | 159400 |
| 2024-08-12 | 5.12 | $5.12 | 121026 |
| 2024-08-09 | 5.12 | $5.10 | 148146 |
| 2024-08-08 | 5.12 | $5.11 | 198132 |
| 2024-08-07 | 5.13 | $5.04 | 225400 |
| 2024-08-06 | 5.13 | $4.99 | 468900 |
| 2024-08-05 | 5.14 | $5.09 | 239000 |
| 2024-08-02 | 5.14 | $5.06 | 203300 |
| 2024-08-01 | 5.14 | $5.16 | 192507 |
| 2024-07-31 | 5.13 | $5.19 | 343500 |
| 2024-07-30 | 5.12 | $5.19 | 361100 |
| 2024-07-29 | 5.10 | $5.26 | 259035 |
| 2024-07-26 | 5.07 | $5.15 | 224927 |
| 2024-07-25 | 5.05 | $5.11 | 267112 |
| 2024-07-24 | 5.04 | $5.16 | 136527 |
| 2024-07-23 | 5.01 | $5.20 | 99800 |
| 2024-07-22 | 4.98 | $5.22 | 133100 |
| 2024-07-19 | 4.95 | $5.20 | 1.4M |
| 2024-07-18 | 4.91 | $5.11 | 176800 |
| 2024-07-17 | 4.88 | $5.14 | 148800 |
| 2024-07-16 | 4.85 | $5.10 | 147100 |
| 2024-07-15 | 4.81 | $5.06 | 140800 |
| 2024-07-12 | 4.78 | $5.16 | 289700 |
| 2024-07-11 | 4.74 | $4.93 | 268632 |
| 2024-07-10 | 4.72 | $4.71 | 168032 |
| 2024-07-09 | 4.72 | $4.73 | 227200 |
| 2024-07-08 | 4.72 | $4.71 | 304117 |
| 2024-07-05 | 4.73 | $4.72 | 271300 |
| 2024-07-03 | 4.73 | $4.85 | 69700 |
| 2024-07-02 | 4.72 | $4.84 | 430605 |
| 2024-07-01 | 4.71 | $4.74 | 522600 |
| 2024-06-28 | 4.71 | $4.74 | 319308 |
| 2024-06-27 | 4.72 | $4.66 | 236500 |
| 2024-06-26 | 4.73 | $4.70 | 125436 |
| 2024-06-25 | 4.74 | $4.60 | 263325 |
| 2024-06-24 | 4.76 | $4.69 | 372900 |
| 2024-06-21 | 4.78 | $4.62 | 218300 |
| 2024-06-20 | 4.80 | $4.70 | 203211 |
| 2024-06-18 | 4.83 | $4.72 | 1.6M |
| 2024-06-17 | 4.85 | $4.67 | 314300 |
| 2024-06-14 | 4.88 | $4.64 | 187000 |
| 2024-06-13 | 4.92 | $4.69 | 276715 |
| 2024-06-12 | 4.96 | $4.77 | 144400 |
| 2024-06-11 | 4.99 | $4.77 | 172000 |
| 2024-06-10 | 5.02 | $4.87 | 197400 |
| 2024-06-07 | 5.04 | $4.85 | 117125 |
| 2024-06-06 | 5.07 | $4.94 | 75032 |
| 2024-06-05 | 5.09 | $4.98 | 117700 |
| 2024-06-04 | 5.11 | $4.89 | 229417 |
| 2024-06-03 | 5.13 | $4.85 | 160849 |
| 2024-05-31 | 5.16 | $4.85 | 298002 |
| 2024-05-30 | 5.19 | $4.87 | 204000 |
| 2024-05-29 | 5.22 | $4.96 | 174511 |
| 2024-05-28 | 5.24 | $5.26 | 278200 |
| 2024-05-24 | 5.23 | $5.27 | 85500 |
| 2024-05-23 | 5.21 | $5.23 | 269700 |
| 2024-05-22 | 5.20 | $5.30 | 121600 |
| 2024-05-21 | 5.17 | $5.29 | 1.5M |
| 2024-05-20 | 5.15 | $5.36 | 3.5M |
| 2024-05-17 | 5.11 | $5.40 | 233000 |
| 2024-05-16 | 5.07 | $5.35 | 169938 |
| 2024-05-15 | 5.03 | $5.29 | 164110 |
| 2024-05-14 | 4.99 | $5.24 | 320805 |
| 2024-05-13 | 4.95 | $5.29 | 5.0M |
| 2024-05-10 | 4.90 | $5.18 | 161949 |
| 2024-05-09 | 4.87 | $5.05 | 771012 |
| 2024-05-08 | 4.84 | $4.95 | 82235 |
| 2024-05-07 | 4.82 | $4.99 | 283900 |
| 2024-05-06 | 4.79 | $4.96 | 95239 |
| 2024-05-03 | 4.77 | $5.02 | 343916 |
| 2024-05-02 | 4.75 | $5.04 | 312922 |
| 2024-05-01 | 4.71 | $4.82 | 75300 |
| 2024-04-30 | 4.71 | $4.78 | 271300 |
| 2024-04-29 | 4.70 | $4.88 | 164700 |
| 2024-04-26 | 4.69 | $4.80 | 3.0M |
| 2024-04-25 | 4.68 | $4.78 | 3.8M |
| 2024-04-24 | 4.68 | $4.77 | 326328 |
| 2024-04-23 | 4.67 | $4.68 | 488400 |
| 2024-04-22 | 4.68 | $4.64 | 520303 |
| 2024-04-19 | 4.69 | $4.54 | 358104 |
| 2024-04-18 | 4.71 | $4.50 | 455800 |
| 2024-04-17 | 4.74 | $4.48 | 453800 |
| 2024-04-16 | 4.78 | $4.51 | 860503 |
| 2024-04-15 | 4.81 | $4.59 | 481500 |
| 2024-04-12 | 4.84 | $4.64 | 757513 |
| 2024-04-11 | 4.87 | $4.77 | 429901 |
| 2024-04-10 | 4.89 | $4.76 | 280641 |
| 2024-04-09 | 4.91 | $4.85 | 450700 |
| 2024-04-08 | 4.93 | $4.86 | 370037 |
| 2024-04-05 | 4.94 | $4.83 | 569700 |
| 2024-04-04 | 4.96 | $4.90 | 173300 |
| 2024-04-03 | 4.97 | $4.94 | 161800 |
| 2024-04-02 | 4.98 | $4.95 | 290444 |
| 2024-04-01 | 4.99 | $4.81 | 378449 |
| 2024-03-28 | 5.01 | $4.78 | 334800 |
| 2024-03-27 | 5.04 | $4.79 | 781019 |
| 2024-03-26 | 5.07 | $4.83 | 420248 |
| 2024-03-25 | 5.09 | $4.91 | 344600 |
| 2024-03-22 | 5.11 | $5.00 | 151437 |
| 2024-03-21 | 5.13 | $5.04 | 461900 |
| 2024-03-20 | 5.14 | $5.11 | 94524 |
| 2024-03-19 | 5.14 | $5.12 | 175400 |
| 2024-03-18 | 5.15 | $5.13 | 115300 |
| 2024-03-15 | 5.15 | $5.17 | 84500 |
| 2024-03-14 | 5.16 | $5.20 | 273213 |
| 2024-03-13 | 5.16 | $5.26 | 189700 |
| 2024-03-12 | 5.15 | $5.25 | 442464 |
| 2024-03-11 | 5.14 | $5.18 | 79900 |
| 2024-03-08 | 5.14 | $5.14 | 123500 |
| 2024-03-07 | 5.15 | $5.12 | 266721 |
| 2024-03-06 | 5.16 | $5.03 | 159000 |
| 2024-03-05 | 5.18 | $4.94 | 150546 |
| 2024-03-04 | 5.20 | $4.98 | 606508 |
| 2024-03-01 | 5.23 | $5.03 | 127938 |
| 2024-02-29 | 5.25 | $5.03 | 181700 |
| 2024-02-28 | 5.27 | $5.11 | 113300 |
| 2024-02-27 | 5.28 | $5.21 | 171400 |
| 2024-02-26 | 5.28 | $5.31 | 44031 |
| 2024-02-23 | 5.28 | $5.35 | 113200 |
| 2024-02-22 | 5.26 | $5.38 | 104400 |
| 2024-02-21 | 5.25 | $5.40 | 124629 |
| 2024-02-20 | 5.23 | $5.31 | 86500 |
| 2024-02-16 | 5.21 | $5.35 | 129300 |
| 2024-02-15 | 5.19 | $5.24 | 170331 |
| 2024-02-14 | 5.18 | $5.25 | 161500 |
| 2024-02-13 | 5.17 | $5.17 | 194221 |
| 2024-02-12 | 5.16 | $5.28 | 111314 |
| 2024-02-09 | 5.15 | $5.20 | 113146 |
| 2024-02-08 | 5.14 | $5.18 | 147309 |
| 2024-02-07 | 5.13 | $5.28 | 160400 |
| 2024-02-06 | 5.11 | $5.29 | 315323 |
| 2024-02-05 | 5.10 | $5.16 | 208739 |
| 2024-02-02 | 5.09 | $5.11 | 84900 |
| 2024-02-01 | 5.09 | $5.12 | 163838 |
| 2024-01-31 | 5.09 | $5.14 | 159300 |
| 2024-01-30 | 5.09 | $5.15 | 164300 |
| 2024-01-29 | 5.08 | $5.21 | 249100 |
| 2024-01-26 | 5.08 | $5.13 | 272041 |
| 2024-01-25 | 5.08 | $5.07 | 622137 |
| 2024-01-24 | 5.08 | $5.08 | 458817 |
| 2024-01-23 | 5.09 | $4.98 | 444900 |
| 2024-01-22 | 5.11 | $4.89 | 553830 |
| 2024-01-19 | 5.14 | $4.99 | 265900 |
| 2024-01-18 | 5.15 | $4.98 | 560400 |
| 2024-01-17 | 5.17 | $4.91 | 335100 |
| 2024-01-16 | 5.20 | $5.07 | 409000 |
| 2024-01-12 | 5.22 | $5.19 | 177745 |
| 2024-01-11 | 5.22 | $5.20 | 911522 |
| 2024-01-10 | 5.22 | $5.18 | 102200 |
| 2024-01-09 | 5.22 | $5.19 | 443000 |
| 2024-01-08 | 5.22 | $5.21 | 621200 |
| 2024-01-05 | 5.22 | $5.20 | 105327 |
| 2024-01-04 | 5.22 | $5.20 | 304217 |
| 2024-01-03 | 5.21 | $5.27 | 477802 |
| 2024-01-02 | 5.20 | $5.19 | 485800 |
| 2023-12-29 | 5.20 | $5.33 | 149200 |
| 2023-12-28 | 5.18 | $5.32 | 213634 |
| 2023-12-27 | 5.16 | $5.28 | 399448 |
| 2023-12-26 | 5.14 | $5.24 | 229200 |
| 2023-12-22 | 5.13 | $5.21 | 207800 |
| 2023-12-21 | 5.11 | $5.19 | 751200 |
| 2023-12-20 | 5.10 | $5.10 | 198334 |
| 2023-12-19 | 5.10 | $5.27 | 353400 |
| 2023-12-18 | 5.08 | $5.23 | 584000 |
| 2023-12-15 | 5.07 | $5.22 | 217836 |
| 2023-12-14 | 5.05 | $5.15 | 408200 |
| 2023-12-13 | 5.05 | $5.05 | 285338 |
| 2023-12-12 | 5.05 | $5.00 | 510337 |
| 2023-12-11 | 5.06 | $5.03 | 1.3M |
| 2023-12-08 | 5.06 | $5.06 | 385346 |
| 2023-12-07 | 5.06 | $5.06 | 784900 |
| 2023-12-06 | 5.06 | $5.08 | 674200 |
| 2023-12-05 | 5.06 | $5.03 | 339700 |
| 2023-12-04 | 5.06 | $5.00 | 502700 |
| 2023-12-01 | 5.06 | $5.04 | 426628 |
| 2023-11-30 | 5.07 | $4.96 | 406600 |
| 2023-11-29 | 5.08 | $4.94 | 369300 |
| 2023-11-28 | 5.09 | $5.05 | 181946 |
| 2023-11-27 | 5.09 | $5.11 | 270117 |
| 2023-11-24 | 5.09 | $5.14 | 152800 |
| 2023-11-22 | 5.08 | $5.14 | 135222 |
| 2023-11-21 | 5.07 | $5.12 | 215500 |
| 2023-11-20 | 5.07 | $5.18 | 332300 |
| 2023-11-17 | 5.05 | $5.12 | 223618 |
| 2023-11-16 | 5.04 | $5.07 | 168141 |
| 2023-11-15 | 5.04 | $5.18 | 373400 |
| 2023-11-14 | 5.03 | $5.11 | 343810 |
| 2023-11-13 | 5.02 | $5.00 | 563625 |
| 2023-11-10 | 5.02 | $4.94 | 390700 |
| 2023-11-09 | 5.03 | $4.94 | 267500 |
| 2023-11-08 | 5.04 | $4.97 | 184146 |
| 2023-11-07 | 5.05 | $5.00 | 391044 |
| 2023-11-06 | 5.06 | $5.15 | 199441 |
| 2023-11-03 | 5.05 | $5.19 | 313931 |
| 2023-11-02 | 5.05 | $5.12 | 225300 |
| 2023-11-01 | 5.04 | $5.03 | 197727 |
| 2023-10-31 | 5.05 | $5.00 | 655200 |
| 2023-10-30 | 5.06 | $5.03 | 394018 |
| 2023-10-27 | 5.06 | $4.97 | 119800 |
| 2023-10-26 | 5.08 | $4.92 | 327100 |
| 2023-10-25 | 5.10 | $4.95 | 274100 |
| 2023-10-24 | 5.12 | $5.02 | 625000 |
| 2023-10-23 | 5.13 | $5.00 | 256000 |
| 2023-10-20 | 5.15 | $5.00 | 995400 |
| 2023-10-19 | 5.16 | $5.05 | 193500 |
| 2023-10-18 | 5.18 | $5.13 | 208900 |
| 2023-10-17 | 5.18 | $5.15 | 349834 |
| 2023-10-16 | 5.19 | $5.16 | 1.1M |
| 2023-10-13 | 5.19 | $5.14 | 127900 |
| 2023-10-12 | 5.20 | $5.21 | 117700 |
| 2023-10-11 | 5.20 | $5.24 | 119700 |
| 2023-10-10 | 5.20 | $5.23 | 333742 |
| 2023-10-09 | 5.19 | $5.18 | 169400 |
| 2023-10-06 | 5.20 | $5.20 | 200800 |
| 2023-10-05 | 5.20 | $5.14 | 141120 |
| 2023-10-04 | 5.21 | $5.09 | 239400 |
| 2023-10-03 | 5.22 | $5.09 | 423731 |
| 2023-10-02 | 5.23 | $5.22 | 419301 |
| 2023-09-29 | 5.23 | $5.27 | 256019 |
| 2023-09-28 | 5.23 | $5.20 | 334136 |
| 2023-09-27 | 5.24 | $5.27 | 420116 |
| 2023-09-26 | 5.24 | $5.17 | 394015 |
| 2023-09-25 | 5.24 | $5.23 | 239307 |
| 2023-09-22 | 5.25 | $5.27 | 170400 |
| 2023-09-21 | 5.24 | $5.19 | 123200 |
| 2023-09-20 | 5.25 | $5.26 | 311836 |
| 2023-09-19 | 5.25 | $5.24 | 294200 |
| 2023-09-18 | 5.25 | $5.22 | 189700 |
| 2023-09-15 | 5.25 | $5.28 | 1.1M |
| 2023-09-14 | 5.24 | $5.25 | 200000 |
| 2023-09-13 | 5.24 | $5.22 | 97800 |
| 2023-09-12 | 5.24 | $5.25 | 457319 |
| 2023-09-11 | 5.24 | $5.25 | 170100 |
| 2023-09-08 | 5.24 | $5.16 | 130700 |
| 2023-09-07 | 5.25 | $5.20 | 435300 |
| 2023-09-06 | 5.26 | $5.26 | 355630 |
| 2023-09-05 | 5.26 | $5.22 | 347500 |
| 2023-09-01 | 5.27 | $5.37 | 123000 |
| 2023-08-31 | 5.27 | $5.36 | 303700 |
| 2023-08-30 | 5.26 | $5.34 | 93100 |
| 2023-08-29 | 5.27 | $5.33 | 207000 |
| 2023-08-28 | 5.27 | $5.20 | 574910 |
| 2023-08-25 | 5.30 | $5.20 | 796200 |
| 2023-08-24 | 5.32 | $5.18 | 516909 |
| 2023-08-23 | 5.36 | $5.19 | 205700 |
| 2023-08-22 | 5.40 | $5.13 | 451508 |
| 2023-08-21 | 5.44 | $5.11 | 219239 |
| 2023-08-18 | 5.50 | $5.19 | 428532 |
| 2023-08-17 | 5.55 | $5.23 | 380735 |
| 2023-08-16 | 5.60 | $5.24 | 700437 |
| 2023-08-15 | 5.65 | $5.33 | 261100 |
| 2023-08-14 | 5.70 | $5.36 | 200208 |
| 2023-08-11 | 5.75 | $5.39 | 121613 |
| 2023-08-10 | 5.80 | $5.44 | 142700 |
| 2023-08-09 | 5.84 | $5.44 | 182929 |
| 2023-08-08 | 5.89 | $5.45 | 257103 |
| 2023-08-07 | 5.94 | $5.58 | 257000 |
| 2023-08-04 | 5.98 | $5.62 | 158900 |
| 2023-08-03 | 6.01 | $5.76 | 902000 |
| 2023-08-02 | 6.04 | $5.94 | 424100 |
| 2023-08-01 | 6.04 | $6.01 | 964421 |
| 2023-07-31 | 6.04 | $6.15 | 227300 |
| 2023-07-28 | 6.03 | $6.14 | 258005 |
| 2023-07-27 | 6.01 | $6.11 | 54700 |
| 2023-07-26 | 6.00 | $6.17 | 92600 |
| 2023-07-25 | 5.99 | $6.05 | 81100 |
| 2023-07-24 | 5.98 | $6.07 | 124205 |
| 2023-07-21 | 5.97 | $6.00 | 74100 |
| 2023-07-20 | 5.97 | $5.96 | 78600 |
| 2023-07-19 | 5.98 | $5.94 | 78500 |
| 2023-07-18 | 5.99 | $5.98 | 80100 |
| 2023-07-17 | 5.99 | $6.00 | 141603 |
| 2023-07-14 | 6.00 | $6.00 | 225001 |
| 2023-07-13 | 6.00 | $6.02 | 186600 |
| 2023-07-12 | 6.01 | $5.95 | 87637 |
| 2023-07-11 | 6.02 | $5.92 | 280300 |
| 2023-07-10 | 6.04 | $5.86 | 91900 |
| 2023-07-07 | 6.06 | $5.85 | 183544 |
| 2023-07-06 | 6.09 | $5.82 | 145300 |
| 2023-07-05 | 6.12 | $6.03 | 130621 |
| 2023-07-03 | 6.13 | $6.07 | 64419 |
| 2023-06-30 | 6.14 | $6.09 | 85625 |
| 2023-06-29 | 6.14 | $6.00 | 82116 |
| 2023-06-28 | 6.15 | $6.14 | 65200 |
| 2023-06-27 | 6.15 | $6.15 | 106100 |
| 2023-06-26 | 6.15 | $6.08 | 150100 |
| 2023-06-23 | 6.16 | $6.09 | 74934 |
| 2023-06-22 | 6.16 | $6.11 | 64200 |
| 2023-06-21 | 6.17 | $6.15 | 128149 |
| 2023-06-20 | 6.17 | $6.16 | 74900 |
| 2023-06-16 | 6.17 | $6.27 | 81300 |
| 2023-06-15 | 6.16 | $6.21 | 77600 |
| 2023-06-14 | 6.16 | $6.24 | 158400 |
| 2023-06-13 | 6.15 | $6.20 | 239821 |
| 2023-06-12 | 6.16 | $6.24 | 98734 |
| 2023-06-09 | 6.16 | $6.22 | 74900 |
| 2023-06-08 | 6.16 | $6.16 | 44105 |
| 2023-06-07 | 6.17 | $6.07 | 89300 |
| 2023-06-06 | 6.20 | $6.18 | 74031 |
| 2023-06-05 | 6.21 | $6.11 | 200225 |
| 2023-06-02 | 6.24 | $6.09 | 121238 |
| 2023-06-01 | 6.27 | $5.94 | 212500 |
| 2023-05-31 | 6.32 | $6.02 | 222889 |
| 2023-05-30 | 6.37 | $6.05 | 112800 |
| 2023-05-26 | 6.41 | $6.12 | 104146 |
| 2023-05-25 | 6.45 | $6.07 | 87502 |
| 2023-05-24 | 6.50 | $6.14 | 63300 |
| 2023-05-23 | 6.55 | $6.11 | 78000 |
| 2023-05-22 | 6.59 | $6.46 | 95616 |
| 2023-05-19 | 6.61 | $6.51 | 68907 |
| 2023-05-18 | 6.62 | $6.45 | 110700 |
| 2023-05-17 | 6.64 | $6.46 | 81400 |
| 2023-05-16 | 6.65 | $6.49 | 70421 |
| 2023-05-15 | 6.66 | $6.65 | 71648 |
| 2023-05-12 | 6.66 | $6.51 | 176400 |
| 2023-05-11 | 6.67 | $6.71 | 45434 |
| 2023-05-10 | 6.65 | $6.70 | 33000 |
| 2023-05-09 | 6.64 | $6.73 | 52006 |
| 2023-05-08 | 6.62 | $6.78 | 34600 |
| 2023-05-05 | 6.60 | $6.80 | 56035 |
| 2023-05-04 | 6.57 | $6.86 | 352200 |
| 2023-05-03 | 6.53 | $6.63 | 32100 |
| 2023-05-02 | 6.52 | $6.66 | 75616 |
| 2023-05-01 | 6.50 | $6.69 | 53400 |
| 2023-04-28 | 6.47 | $6.67 | 75200 |
| 2023-04-27 | 6.44 | $6.64 | 103601 |
| 2023-04-26 | 6.41 | $6.49 | 39930 |
| 2023-04-25 | 6.40 | $6.42 | 65749 |
| 2023-04-24 | 6.39 | $6.43 | 71015 |
| 2023-04-21 | 6.38 | $6.59 | 650300 |
| 2023-04-20 | 6.35 | $6.47 | 840642 |
| 2023-04-19 | 6.33 | $6.41 | 65800 |
| 2023-04-18 | 6.32 | $6.42 | 119900 |
| 2023-04-17 | 6.30 | $6.43 | 258300 |
| 2023-04-14 | 6.28 | $6.39 | 79500 |
| 2023-04-13 | 6.26 | $6.43 | 76203 |
| 2023-04-12 | 6.24 | $6.43 | 279000 |
| 2023-04-11 | 6.22 | $6.35 | 101100 |
| 2023-04-10 | 6.20 | $6.32 | 83031 |
| 2023-04-06 | 6.19 | $6.32 | 95346 |
| 2023-04-05 | 6.17 | $6.25 | 130141 |
| 2023-04-04 | 6.16 | $6.27 | 209201 |
| 2023-04-03 | 6.15 | $6.21 | 82845 |
| 2023-03-31 | 6.14 | $6.16 | 93102 |
| 2023-03-30 | 6.14 | $6.18 | 44400 |
| 2023-03-29 | 6.14 | $6.13 | 104800 |
| 2023-03-28 | 6.14 | $6.18 | 323145 |
| 2023-03-27 | 6.13 | $6.13 | 53800 |
| 2023-03-24 | 6.13 | $6.12 | 78200 |
| 2023-03-23 | 6.12 | $6.09 | 42218 |
| 2023-03-22 | 6.12 | $6.22 | 104800 |
| 2023-03-21 | 6.11 | $6.10 | 40400 |
| 2023-03-20 | 6.11 | $6.19 | 52500 |
| 2023-03-17 | 6.10 | $6.09 | 115735 |
| 2023-03-16 | 6.09 | $6.19 | 255100 |
| 2023-03-15 | 6.08 | $6.11 | 68344 |
| 2023-03-14 | 6.08 | $6.20 | 67300 |
| 2023-03-13 | 6.06 | $6.13 | 73400 |
| 2023-03-10 | 6.06 | $6.00 | 102641 |
| 2023-03-09 | 6.07 | $6.10 | 165725 |
| 2023-03-08 | 6.06 | $6.09 | 59400 |
| 2023-03-07 | 6.06 | $6.15 | 145500 |
| 2023-03-06 | 6.06 | $6.16 | 156600 |
| 2023-03-03 | 6.05 | $6.07 | 70214 |
| 2023-03-02 | 6.05 | $6.12 | 62200 |
| 2023-03-01 | 6.05 | $6.03 | 87600 |
| 2023-02-28 | 6.06 | $5.93 | 136046 |
| 2023-02-27 | 6.08 | $5.96 | 99900 |
| 2023-02-24 | 6.11 | $5.94 | 90830 |
| 2023-02-23 | 6.13 | $5.98 | 128100 |
| 2023-02-22 | 6.15 | $6.00 | 62900 |
| 2023-02-21 | 6.18 | $6.07 | 147500 |
| 2023-02-17 | 6.19 | $6.02 | 80100 |
| 2023-02-16 | 6.22 | $6.06 | 42647 |
| 2023-02-15 | 6.24 | $6.05 | 49206 |
| 2023-02-14 | 6.26 | $6.21 | 36942 |
| 2023-02-13 | 6.27 | $6.22 | 91424 |
| 2023-02-10 | 6.28 | $6.23 | 42300 |
| 2023-02-09 | 6.28 | $6.22 | 97700 |
| 2023-02-08 | 6.29 | $6.14 | 119200 |
| 2023-02-07 | 6.31 | $6.13 | 73932 |
| 2023-02-06 | 6.32 | $6.16 | 98431 |
| 2023-02-03 | 6.33 | $6.22 | 61900 |
| 2023-02-02 | 6.34 | $6.36 | 70810 |
| 2023-02-01 | 6.34 | $6.45 | 115132 |
| 2023-01-31 | 6.32 | $6.31 | 76400 |
| 2023-01-30 | 6.31 | $6.46 | 140505 |
| 2023-01-27 | 6.29 | $6.38 | 74934 |
| 2023-01-26 | 6.27 | $6.40 | 796400 |
| 2023-01-25 | 6.25 | $6.34 | 132600 |
| 2023-01-24 | 6.24 | $6.39 | 137600 |
| 2023-01-23 | 6.21 | $6.37 | 168500 |
| 2023-01-20 | 6.19 | $6.34 | 100900 |
| 2023-01-19 | 6.16 | $6.28 | 238900 |
| 2023-01-18 | 6.14 | $6.24 | 168000 |
| 2023-01-17 | 6.12 | $6.29 | 343547 |
| 2023-01-13 | 6.09 | $6.21 | 266112 |
| 2023-01-12 | 6.07 | $6.18 | 236900 |
| 2023-01-11 | 6.05 | $6.11 | 91339 |
| 2023-01-10 | 6.03 | $6.24 | 73531 |
| 2023-01-09 | 6.00 | $6.23 | 572300 |
| 2023-01-06 | 5.96 | $6.23 | 182018 |
| 2023-01-05 | 5.93 | $6.18 | 311500 |
| 2023-01-04 | 5.89 | $6.16 | 281800 |
| 2023-01-03 | 5.86 | $6.01 | 872000 |
| 2022-12-30 | 5.83 | $5.95 | 249336 |
| 2022-12-29 | 5.82 | $5.96 | 242000 |
| 2022-12-28 | 5.80 | $5.96 | 285400 |
| 2022-12-27 | 5.77 | $6.00 | 500704 |
| 2022-12-23 | 5.75 | $5.85 | 224900 |
| 2022-12-22 | 5.73 | $5.86 | 286645 |
| 2022-12-21 | 5.71 | $5.81 | 223029 |
| 2022-12-20 | 5.70 | $5.83 | 240013 |
| 2022-12-19 | 5.68 | $5.74 | 448511 |
| 2022-12-16 | 5.67 | $5.75 | 531204 |
| 2022-12-15 | 5.66 | $5.69 | 319700 |
| 2022-12-14 | 5.65 | $5.72 | 543200 |
| 2022-12-13 | 5.64 | $5.73 | 415100 |
| 2022-12-12 | 5.63 | $5.74 | 420644 |
| 2022-12-09 | 5.62 | $5.69 | 387300 |
| 2022-12-08 | 5.60 | $5.63 | 299500 |
| 2022-12-07 | 5.59 | $5.58 | 276616 |
| 2022-12-06 | 5.59 | $5.65 | 207200 |
| 2022-12-05 | 5.58 | $5.65 | 778600 |
| 2022-12-02 | 5.56 | $5.62 | 631900 |
| 2022-12-01 | 5.54 | $5.70 | 223810 |
| 2022-11-30 | 5.52 | $5.73 | 301642 |
| 2022-11-29 | 5.48 | $5.60 | 721641 |
| 2022-11-28 | 5.46 | $5.54 | 621421 |
| 2022-11-25 | 5.44 | $5.53 | 295500 |
| 2022-11-23 | 5.42 | $5.58 | 380236 |
| 2022-11-22 | 5.39 | $5.57 | 722610 |
| 2022-11-21 | 5.36 | $5.56 | 617000 |
| 2022-11-18 | 5.33 | $5.53 | 196307 |
| 2022-11-17 | 5.30 | $5.62 | 305200 |
| 2022-11-16 | 5.26 | $5.51 | 287400 |
| 2022-11-15 | 5.23 | $5.56 | 362526 |
| 2022-11-14 | 5.19 | $5.37 | 469819 |
| 2022-11-11 | 5.17 | $5.36 | 450000 |
| 2022-11-10 | 5.16 | $5.23 | 480719 |
| 2022-11-09 | 5.15 | $5.20 | 331300 |
| 2022-11-08 | 5.15 | $5.34 | 784800 |
| 2022-11-07 | 5.14 | $5.27 | 544337 |
| 2022-11-04 | 5.13 | $5.23 | 369900 |
| 2022-11-03 | 5.13 | $5.01 | 366800 |
| 2022-11-02 | 5.15 | $5.02 | 1.8M |
| 2022-11-01 | 5.18 | $4.94 | 3.0M |
| 2022-10-31 | 5.22 | $4.95 | 509701 |
| 2022-10-28 | 5.26 | $5.08 | 430100 |
| 2022-10-27 | 5.28 | $5.10 | 377300 |
| 2022-10-26 | 5.31 | $5.09 | 403506 |
| 2022-10-25 | 5.34 | $5.10 | 578600 |
| 2022-10-24 | 5.38 | $5.12 | 417700 |
| 2022-10-21 | 5.41 | $5.27 | 174546 |
| 2022-10-20 | 5.43 | $5.35 | 251200 |
| 2022-10-19 | 5.45 | $5.27 | 325100 |
| 2022-10-18 | 5.48 | $5.30 | 562900 |
| 2022-10-17 | 5.51 | $5.41 | 935549 |
| 2022-10-14 | 5.53 | $5.30 | 271700 |
| 2022-10-13 | 5.56 | $5.38 | 503200 |
| 2022-10-12 | 5.60 | $5.32 | 236530 |
| 2022-10-11 | 5.64 | $5.42 | 472141 |
| 2022-10-10 | 5.67 | $5.47 | 319100 |
| 2022-10-07 | 5.71 | $5.59 | 95900 |
| 2022-10-06 | 5.73 | $5.67 | 190000 |
| 2022-10-05 | 5.75 | $5.73 | 280819 |
| 2022-10-04 | 5.76 | $5.63 | 977800 |
| 2022-10-03 | 5.78 | $5.54 | 310400 |
| 2022-09-30 | 5.82 | $5.48 | 472517 |
| 2022-09-29 | 5.87 | $5.44 | 874513 |
| 2022-09-28 | 5.92 | $5.55 | 537400 |
| 2022-09-27 | 5.97 | $5.65 | 809122 |
| 2022-09-26 | 6.01 | $5.62 | 355900 |
| 2022-09-23 | 6.06 | $5.91 | 140300 |
| 2022-09-22 | 6.09 | $5.94 | 206011 |
| 2022-09-21 | 6.11 | $6.04 | 382607 |
| 2022-09-20 | 6.13 | $6.05 | 306100 |
| 2022-09-19 | 6.15 | $6.10 | 254600 |
| 2022-09-16 | 6.16 | $6.17 | 128846 |
| 2022-09-15 | 6.17 | $6.03 | 905946 |
| 2022-09-14 | 6.20 | $6.07 | 156947 |
| 2022-09-13 | 6.23 | $6.06 | 303700 |
| 2022-09-12 | 6.26 | $6.03 | 424100 |
| 2022-09-09 | 6.29 | $6.01 | 282246 |
| 2022-09-08 | 6.33 | $5.96 | 326700 |
| 2022-09-07 | 6.38 | $6.04 | 202342 |
| 2022-09-06 | 6.43 | $6.09 | 207100 |
| 2022-09-02 | 6.47 | $6.19 | 178849 |
| 2022-09-01 | 6.50 | $6.33 | 449035 |
| 2022-08-31 | 6.52 | $6.37 | 230717 |
| 2022-08-30 | 6.54 | $6.40 | 136907 |
| 2022-08-29 | 6.55 | $6.44 | 168600 |
| 2022-08-26 | 6.57 | $6.56 | 243313 |
| 2022-08-25 | 6.57 | $6.52 | 174300 |
| 2022-08-24 | 6.57 | $6.44 | 134629 |
| 2022-08-23 | 6.58 | $6.58 | 267100 |
| 2022-08-22 | 6.58 | $6.62 | 277122 |
| 2022-08-19 | 6.58 | $6.56 | 68610 |
| 2022-08-18 | 6.58 | $6.53 | 190300 |
| 2022-08-17 | 6.58 | $6.57 | 223000 |
| 2022-08-16 | 6.58 | $6.59 | 129627 |
| 2022-08-15 | 6.58 | $6.67 | 198121 |
| 2022-08-12 | 6.58 | $6.64 | 382800 |
| 2022-08-11 | 6.57 | $6.64 | 151300 |
| 2022-08-10 | 6.57 | $6.62 | 141600 |
| 2022-08-09 | 6.56 | $6.60 | 336404 |
| 2022-08-08 | 6.56 | $6.56 | 227640 |
| 2022-08-05 | 6.57 | $6.56 | 157200 |
| 2022-08-04 | 6.57 | $6.54 | 80032 |
| 2022-08-03 | 6.58 | $6.46 | 142900 |
| 2022-08-02 | 6.60 | $6.41 | 747202 |
| 2022-08-01 | 6.62 | $6.56 | 192401 |
| 2022-07-29 | 6.63 | $6.56 | 85047 |
| 2022-07-28 | 6.64 | $6.58 | 246508 |
| 2022-07-27 | 6.64 | $6.62 | 119200 |
| 2022-07-26 | 6.65 | $6.66 | 111140 |
| 2022-07-25 | 6.65 | $6.54 | 261034 |
| 2022-07-22 | 6.67 | $6.54 | 298400 |
| 2022-07-21 | 6.68 | $6.60 | 76600 |
| 2022-07-20 | 6.69 | $6.64 | 113800 |
| 2022-07-19 | 6.69 | $6.72 | 286838 |
| 2022-07-18 | 6.69 | $6.76 | 158431 |
| 2022-07-15 | 6.68 | $6.60 | 120700 |
| 2022-07-14 | 6.69 | $6.59 | 118232 |
| 2022-07-13 | 6.70 | $6.73 | 247046 |
| 2022-07-12 | 6.69 | $6.69 | 181712 |
| 2022-07-11 | 6.69 | $6.68 | 167731 |
| 2022-07-08 | 6.69 | $6.74 | 90808 |
| 2022-07-07 | 6.68 | $6.71 | 139231 |
| 2022-07-06 | 6.68 | $6.62 | 257800 |
| 2022-07-05 | 6.69 | $6.71 | 176106 |
| 2022-07-01 | 6.69 | $6.72 | 73300 |
| 2022-06-30 | 6.70 | $6.71 | 97516 |
| 2022-06-29 | 6.70 | $6.73 | 138300 |
| 2022-06-28 | 6.70 | $6.80 | 121100 |
| 2022-06-27 | 6.70 | $6.70 | 146200 |
| 2022-06-24 | 6.71 | $6.71 | 120200 |
| 2022-06-23 | 6.72 | $6.63 | 112102 |
| 2022-06-22 | 6.74 | $6.62 | 202122 |
| 2022-06-21 | 6.76 | $6.66 | 168003 |
| 2022-06-17 | 6.78 | $6.50 | 188602 |
| 2022-06-16 | 6.82 | $6.60 | 159404 |
| 2022-06-15 | 6.85 | $6.66 | 127749 |
| 2022-06-14 | 6.87 | $6.65 | 175000 |
| 2022-06-13 | 6.90 | $6.70 | 190500 |
| 2022-06-10 | 6.92 | $6.68 | 144400 |
| 2022-06-09 | 6.95 | $6.71 | 126917 |
| 2022-06-08 | 6.97 | $6.83 | 241000 |
| 2022-06-07 | 6.99 | $6.94 | 179045 |
| 2022-06-06 | 6.99 | $6.98 | 171910 |
| 2022-06-03 | 6.98 | $7.03 | 79041 |
| 2022-06-02 | 6.97 | $7.05 | 194510 |
| 2022-06-01 | 6.96 | $7.02 | 100400 |
| 2022-05-31 | 6.96 | $7.00 | 215100 |
| 2022-05-27 | 6.95 | $7.11 | 85700 |
| 2022-05-26 | 6.93 | $7.03 | 112225 |
| 2022-05-25 | 6.92 | $6.85 | 123600 |
| 2022-05-24 | 6.93 | $6.76 | 125726 |
| 2022-05-23 | 6.95 | $7.11 | 296822 |
| 2022-05-20 | 6.93 | $7.10 | 82300 |
| 2022-05-19 | 6.92 | $7.06 | 102408 |
| 2022-05-18 | 6.91 | $6.92 | 187840 |
| 2022-05-17 | 6.91 | $6.95 | 73400 |
| 2022-05-16 | 6.91 | $6.89 | 233300 |
| 2022-05-13 | 6.92 | $6.89 | 229134 |
| 2022-05-12 | 6.94 | $6.74 | 127507 |
| 2022-05-11 | 6.96 | $6.78 | 115524 |
| 2022-05-10 | 6.99 | $6.86 | 806900 |
| 2022-05-09 | 7.01 | $6.86 | 137601 |
| 2022-05-06 | 7.03 | $6.93 | 145700 |
| 2022-05-05 | 7.04 | $6.91 | 86515 |
| 2022-05-04 | 7.06 | $7.12 | 107510 |
| 2022-05-03 | 7.06 | $6.92 | 111100 |
| 2022-05-02 | 7.08 | $6.92 | 155307 |
| 2022-04-29 | 7.10 | $6.99 | 143600 |
| 2022-04-28 | 7.12 | $7.02 | 93400 |
| 2022-04-27 | 7.14 | $6.93 | 125500 |
| 2022-04-26 | 7.16 | $6.89 | 217744 |
| 2022-04-25 | 7.20 | $7.07 | 123900 |
| 2022-04-22 | 7.21 | $7.19 | 49800 |
| 2022-04-21 | 7.22 | $7.25 | 77000 |
| 2022-04-20 | 7.22 | $7.24 | 87000 |
| 2022-04-19 | 7.23 | $7.28 | 868300 |
| 2022-04-18 | 7.23 | $7.12 | 314307 |
| 2022-04-14 | 7.24 | $7.15 | 247000 |
| 2022-04-13 | 7.26 | $7.16 | 94842 |
| 2022-04-12 | 7.27 | $7.12 | 82808 |
| 2022-04-11 | 7.28 | $7.23 | 50300 |
| 2022-04-08 | 7.28 | $7.16 | 144300 |
| 2022-04-07 | 7.29 | $7.05 | 90200 |
| 2022-04-06 | 7.30 | $7.22 | 123300 |
| 2022-04-05 | 7.30 | $7.30 | 58638 |
| 2022-04-04 | 7.29 | $7.31 | 142411 |
| 2022-04-01 | 7.27 | $7.37 | 83423 |
| 2022-03-31 | 7.25 | $7.27 | 92003 |
| 2022-03-30 | 7.23 | $7.43 | 81000 |
| 2022-03-29 | 7.19 | $7.46 | 126944 |
| 2022-03-28 | 7.15 | $7.43 | 48700 |
| 2022-03-25 | 7.10 | $7.41 | 134527 |
| 2022-03-24 | 7.06 | $7.38 | 53000 |
| 2022-03-23 | 7.02 | $7.29 | 130600 |
| 2022-03-22 | 6.99 | $7.35 | 407830 |
| 2022-03-21 | 6.96 | $7.32 | 404232 |
| 2022-03-18 | 6.92 | $7.35 | 142000 |
| 2022-03-17 | 6.89 | $7.14 | 110515 |
| 2022-03-16 | 6.88 | $7.01 | 404100 |
| 2022-03-15 | 6.88 | $6.77 | 444127 |
| 2022-03-14 | 6.91 | $6.85 | 124400 |
| 2022-03-11 | 6.94 | $6.79 | 81100 |
| 2022-03-10 | 6.97 | $6.87 | 159400 |
| 2022-03-09 | 7.00 | $6.76 | 136200 |
| 2022-03-08 | 7.04 | $6.77 | 992500 |
| 2022-03-07 | 7.09 | $6.63 | 267600 |
| 2022-03-04 | 7.14 | $6.71 | 198100 |
| 2022-03-03 | 7.20 | $6.69 | 183000 |
| 2022-03-02 | 7.25 | $6.69 | 416600 |
| 2022-03-01 | 7.31 | $6.89 | 262934 |
| 2022-02-28 | 7.35 | $7.02 | 603830 |
| 2022-02-25 | 7.38 | $7.15 | 192700 |
| 2022-02-24 | 7.40 | $7.17 | 275000 |
| 2022-02-23 | 7.41 | $7.39 | 100409 |
| 2022-02-22 | 7.40 | $7.40 | 223900 |
| 2022-02-18 | 7.39 | $7.61 | 231210 |
| 2022-02-17 | 7.36 | $7.65 | 417600 |
| 2022-02-16 | 7.32 | $7.57 | 55700 |
| 2022-02-15 | 7.29 | $7.57 | 71100 |
| 2022-02-14 | 7.25 | $7.56 | 209900 |
| 2022-02-11 | 7.21 | $7.58 | 160400 |
| 2022-02-10 | 7.17 | $7.45 | 100700 |
| 2022-02-09 | 7.14 | $7.30 | 153841 |
| 2022-02-08 | 7.12 | $7.24 | 137200 |
| 2022-02-07 | 7.11 | $7.09 | 33418 |
| 2022-02-04 | 7.10 | $7.09 | 106600 |
| 2022-02-03 | 7.10 | $7.11 | 45600 |
| 2022-02-02 | 7.09 | $7.14 | 230414 |
| 2022-02-01 | 7.08 | $7.17 | 143137 |
| 2022-01-31 | 7.06 | $7.13 | 404500 |
| 2022-01-28 | 7.04 | $7.06 | 516742 |
| 2022-01-27 | 7.02 | $7.10 | 826600 |
| 2022-01-26 | 7.00 | $7.06 | 125505 |
| 2022-01-25 | 6.98 | $7.19 | 110300 |
| 2022-01-24 | 6.94 | $7.17 | 407500 |
| 2022-01-21 | 6.90 | $7.09 | 240000 |
| 2022-01-20 | 6.87 | $7.11 | 730512 |
| 2022-01-19 | 6.83 | $7.11 | 344609 |
| 2022-01-18 | 6.78 | $7.12 | 423800 |
| 2022-01-14 | 6.73 | $7.02 | 140900 |
| 2022-01-13 | 6.69 | $7.05 | 166700 |
| 2022-01-12 | 6.64 | $6.95 | 118643 |
| 2022-01-11 | 6.59 | $6.92 | 215200 |
| 2022-01-10 | 6.55 | $6.89 | 1.6M |
| 2022-01-07 | 6.51 | $6.77 | 370800 |
| 2022-01-06 | 6.47 | $6.69 | 468400 |
| 2022-01-05 | 6.45 | $6.65 | 374237 |
| 2022-01-04 | 6.42 | $6.61 | 274400 |
| 2022-01-03 | 6.40 | $6.56 | 533500 |
| 2021-12-31 | 6.38 | $6.42 | 411100 |
| 2021-12-30 | 6.38 | $6.52 | 660108 |
| 2021-12-29 | 6.36 | $6.49 | 508340 |
| 2021-12-28 | 6.35 | $6.47 | 754500 |
| 2021-12-27 | 6.34 | $6.34 | 725800 |
| 2021-12-23 | 6.34 | $6.33 | 368840 |
| 2021-12-22 | 6.34 | $6.30 | 191400 |
| 2021-12-21 | 6.35 | $6.29 | 407506 |
| 2021-12-20 | 6.36 | $6.36 | 871000 |
| 2021-12-17 | 6.37 | $6.34 | 509629 |
| 2021-12-16 | 6.37 | $6.31 | 514300 |
| 2021-12-15 | 6.39 | $6.31 | 410529 |
| 2021-12-14 | 6.40 | $6.31 | 398405 |
| 2021-12-13 | 6.42 | $6.33 | 422218 |
| 2021-12-10 | 6.43 | $6.39 | 603800 |
| 2021-12-09 | 6.44 | $6.37 | 1.6M |
| 2021-12-08 | 6.46 | $6.37 | 227000 |
| 2021-12-07 | 6.48 | $6.47 | 452900 |
| 2021-12-06 | 6.49 | $6.44 | 714329 |
| 2021-12-03 | 6.50 | $6.37 | 346300 |
| 2021-12-02 | 6.52 | $6.29 | 344841 |
| 2021-12-01 | 6.55 | $6.25 | 343400 |
| 2021-11-30 | 6.59 | $6.25 | 488000 |
| 2021-11-29 | 6.63 | $6.42 | 305629 |
| 2021-11-26 | 6.65 | $6.51 | 300320 |
| 2021-11-24 | 6.67 | $6.65 | 175500 |
| 2021-11-23 | 6.67 | $6.63 | 675226 |
| 2021-11-22 | 6.68 | $6.64 | 257700 |
| 2021-11-19 | 6.68 | $6.60 | 187704 |
| 2021-11-18 | 6.69 | $6.61 | 276210 |
| 2021-11-17 | 6.70 | $6.62 | 754814 |
| 2021-11-16 | 6.71 | $6.69 | 309300 |
| 2021-11-15 | 6.72 | $6.68 | 280700 |
| 2021-11-12 | 6.72 | $6.73 | 199900 |
| 2021-11-11 | 6.72 | $6.75 | 174900 |
| 2021-11-10 | 6.72 | $6.69 | 150917 |
| 2021-11-09 | 6.72 | $6.72 | 468241 |
| 2021-11-08 | 6.73 | $6.79 | 174800 |
| 2021-11-05 | 6.72 | $6.68 | 172037 |
| 2021-11-04 | 6.73 | $6.61 | 199945 |
| 2021-11-03 | 6.74 | $6.77 | 175100 |
| 2021-11-02 | 6.73 | $6.68 | 477500 |
| 2021-11-01 | 6.74 | $6.71 | 166300 |
| 2021-10-29 | 6.74 | $6.70 | 201720 |
| 2021-10-28 | 6.74 | $6.74 | 204500 |
| 2021-10-27 | 6.74 | $6.71 | 404116 |
| 2021-10-26 | 6.74 | $6.73 | 114901 |
| 2021-10-25 | 6.74 | $6.75 | 154636 |
| 2021-10-22 | 6.73 | $6.75 | 82303 |
| 2021-10-21 | 6.72 | $6.77 | 102010 |
| 2021-10-20 | 6.71 | $6.80 | 147300 |
| 2021-10-19 | 6.70 | $6.82 | 190341 |
| 2021-10-18 | 6.68 | $6.75 | 842437 |
| 2021-10-15 | 6.67 | $6.73 | 110742 |
| 2021-10-14 | 6.66 | $6.76 | 154200 |
| 2021-10-13 | 6.65 | $6.78 | 309400 |
| 2021-10-12 | 6.64 | $6.70 | 615208 |
| 2021-10-11 | 6.63 | $6.73 | 174845 |
| 2021-10-08 | 6.63 | $6.72 | 116600 |
| 2021-10-07 | 6.62 | $6.66 | 104900 |
| 2021-10-06 | 6.63 | $6.69 | 138823 |
| 2021-10-05 | 6.63 | $6.66 | 221300 |
| 2021-10-04 | 6.64 | $6.56 | 135632 |
| 2021-10-01 | 6.66 | $6.58 | 192500 |
| 2021-09-30 | 6.68 | $6.60 | 371400 |
| 2021-09-29 | 6.70 | $6.61 | 230018 |
| 2021-09-28 | 6.73 | $6.45 | 235900 |
| 2021-09-27 | 6.77 | $6.51 | 582215 |
| 2021-09-24 | 6.81 | $6.50 | 314125 |
| 2021-09-23 | 6.86 | $6.67 | 157729 |
| 2021-09-22 | 6.89 | $6.68 | 226500 |
| 2021-09-21 | 6.93 | $6.56 | 333100 |
| 2021-09-20 | 6.98 | $6.49 | 331000 |
| 2021-09-17 | 7.04 | $6.70 | 227922 |
| 2021-09-16 | 7.09 | $6.92 | 135100 |
| 2021-09-15 | 7.11 | $6.93 | 1.1M |
| 2021-09-14 | 7.14 | $6.95 | 198728 |
| 2021-09-13 | 7.16 | $7.05 | 386020 |
| 2021-09-10 | 7.18 | $7.02 | 93200 |
| 2021-09-09 | 7.21 | $6.90 | 258200 |
| 2021-09-08 | 7.24 | $7.01 | 221801 |
| 2021-09-07 | 7.27 | $7.02 | 187400 |
| 2021-09-03 | 7.30 | $7.21 | 313402 |
| 2021-09-02 | 7.31 | $7.33 | 150800 |
| 2021-09-01 | 7.31 | $7.28 | 161400 |
| 2021-08-31 | 7.32 | $7.28 | 97600 |
| 2021-08-30 | 7.32 | $7.26 | 78700 |
| 2021-08-27 | 7.32 | $7.23 | 93400 |
| 2021-08-26 | 7.33 | $7.33 | 101331 |
| 2021-08-25 | 7.33 | $7.33 | 82200 |
| 2021-08-24 | 7.33 | $7.24 | 225144 |
| 2021-08-23 | 7.34 | $7.31 | 163500 |
| 2021-08-20 | 7.34 | $7.29 | 140600 |
| 2021-08-19 | 7.35 | $7.39 | 83000 |
| 2021-08-18 | 7.34 | $7.40 | 116444 |
| 2021-08-17 | 7.34 | $7.36 | 96200 |
| 2021-08-16 | 7.33 | $7.43 | 108100 |
| 2021-08-13 | 7.32 | $7.39 | 46520 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.34
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.56
Average
6.23
Maximum
9.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.34 | $9.25 | 330100 |
| 2026-08-07 | 9.33 | $9.35 | 99900 |
| 2026-08-06 | 9.31 | $9.16 | 97811 |
| 2026-08-05 | 9.31 | $9.31 | 135414 |
| 2026-08-04 | 9.29 | $9.41 | 199229 |
| 2026-08-03 | 9.24 | $9.27 | 127000 |
| 2026-07-31 | 9.21 | $9.33 | 161000 |
| 2026-07-30 | 9.17 | $9.30 | 118532 |
| 2026-07-29 | 9.12 | $9.17 | 86500 |
| 2026-07-28 | 9.08 | $9.25 | 103016 |
| 2026-07-27 | 9.03 | $9.18 | 230600 |
| 2026-07-24 | 8.98 | $9.10 | 338500 |
| 2026-07-23 | 8.94 | $9.17 | 225100 |
| 2026-07-22 | 8.88 | $9.08 | 197700 |
| 2026-07-21 | 8.83 | $9.00 | 294742 |
| 2026-07-20 | 8.78 | $8.93 | 183400 |
| 2026-07-17 | 8.74 | $9.01 | 154534 |
| 2026-07-16 | 8.68 | $8.90 | 137529 |
| 2026-07-15 | 8.63 | $9.09 | 153608 |
| 2026-07-14 | 8.54 | $8.97 | 247434 |
| 2026-07-13 | 8.45 | $8.69 | 215102 |
| 2026-07-10 | 8.41 | $8.90 | 264500 |
| 2026-07-09 | 8.32 | $8.27 | 221323 |
| 2026-07-08 | 8.34 | $8.23 | 281340 |
| 2026-07-07 | 8.38 | $8.14 | 444134 |
| 2026-07-06 | 8.45 | $8.22 | 306100 |
| 2026-07-02 | 8.51 | $8.27 | 480334 |
| 2026-07-01 | 8.58 | $8.44 | 283900 |
| 2026-06-30 | 8.61 | $8.50 | 458600 |
| 2026-06-29 | 8.64 | $8.50 | 291500 |
| 2026-06-26 | 8.68 | $8.59 | 157100 |
| 2026-06-25 | 8.70 | $8.66 | 170634 |
| 2026-06-24 | 8.71 | $8.59 | 205800 |
| 2026-06-23 | 8.74 | $8.54 | 299700 |
| 2026-06-22 | 8.78 | $8.73 | 266300 |
| 2026-06-18 | 8.79 | $8.82 | 318200 |
| 2026-06-17 | 8.78 | $8.67 | 213100 |
| 2026-06-16 | 8.80 | $8.89 | 349936 |
| 2026-06-15 | 8.78 | $8.89 | 206600 |
| 2026-06-12 | 8.75 | $8.86 | 119543 |
| 2026-06-11 | 8.73 | $8.69 | 567700 |
| 2026-06-10 | 8.73 | $8.36 | 133500 |
| 2026-06-09 | 8.81 | $8.45 | 399000 |
| 2026-06-08 | 8.89 | $8.60 | 261200 |
| 2026-06-05 | 8.94 | $8.58 | 318200 |
| 2026-06-04 | 9.01 | $8.74 | 117734 |
| 2026-06-03 | 9.05 | $8.80 | 231900 |
| 2026-06-02 | 9.08 | $8.88 | 167626 |
| 2026-06-01 | 9.10 | $8.79 | 216600 |
| 2026-05-29 | 9.14 | $8.93 | 147110 |
| 2026-05-28 | 9.16 | $8.83 | 160500 |
| 2026-05-27 | 9.21 | $8.87 | 333500 |
| 2026-05-26 | 9.24 | $8.96 | 125500 |
| 2026-05-22 | 9.27 | $9.11 | 135500 |
| 2026-05-21 | 9.26 | $9.10 | 133000 |
| 2026-05-20 | 9.25 | $9.12 | 208946 |
| 2026-05-19 | 9.24 | $9.01 | 106200 |
| 2026-05-18 | 9.24 | $9.19 | 164734 |
| 2026-05-15 | 9.21 | $9.23 | 197549 |
| 2026-05-14 | 9.16 | $9.29 | 126100 |
| 2026-05-13 | 9.08 | $9.30 | 196818 |
| 2026-05-12 | 8.99 | $9.15 | 313500 |
| 2026-05-11 | 8.91 | $9.29 | 94500 |
| 2026-05-08 | 8.79 | $9.31 | 179200 |
| 2026-05-07 | 8.65 | $9.16 | 188748 |
| 2026-05-06 | 8.51 | $8.94 | 539047 |
| 2026-05-05 | 8.39 | $8.61 | 205900 |
| 2026-05-04 | 8.32 | $8.23 | 112000 |
| 2026-05-01 | 8.32 | $8.37 | 112127 |
| 2026-04-30 | 8.30 | $8.35 | 119828 |
| 2026-04-29 | 8.26 | $8.30 | 94900 |
| 2026-04-28 | 8.24 | $8.21 | 162227 |
| 2026-04-27 | 8.23 | $8.20 | 124932 |
| 2026-04-24 | 8.21 | $8.31 | 121914 |
| 2026-04-23 | 8.18 | $8.18 | 544900 |
| 2026-04-22 | 8.16 | $8.23 | 108940 |
| 2026-04-21 | 8.12 | $8.15 | 106000 |
| 2026-04-20 | 8.10 | $8.19 | 114914 |
| 2026-04-17 | 8.07 | $8.25 | 209400 |
| 2026-04-16 | 8.01 | $8.09 | 82109 |
| 2026-04-15 | 7.98 | $8.15 | 94247 |
| 2026-04-14 | 7.93 | $8.16 | 281113 |
| 2026-04-13 | 7.88 | $8.10 | 212200 |
| 2026-04-10 | 7.82 | $8.13 | 80900 |
| 2026-04-09 | 7.75 | $8.05 | 98400 |
| 2026-04-08 | 7.69 | $8.01 | 169600 |
| 2026-04-07 | 7.62 | $7.78 | 262000 |
| 2026-04-06 | 7.59 | $7.76 | 196400 |
| 2026-04-02 | 7.56 | $7.75 | 207400 |
| 2026-04-01 | 7.53 | $7.75 | 138300 |
| 2026-03-31 | 7.49 | $7.70 | 138316 |
| 2026-03-30 | 7.46 | $7.46 | 158700 |
| 2026-03-27 | 7.47 | $7.46 | 167400 |
| 2026-03-26 | 7.49 | $7.46 | 107100 |
| 2026-03-25 | 7.51 | $7.67 | 196434 |
| 2026-03-24 | 7.50 | $7.49 | 187300 |
| 2026-03-23 | 7.51 | $7.50 | 274200 |
| 2026-03-20 | 7.53 | $7.50 | 151200 |
| 2026-03-19 | 7.56 | $7.59 | 176300 |
| 2026-03-18 | 7.56 | $7.54 | 127532 |
| 2026-03-17 | 7.59 | $7.51 | 225200 |
| 2026-03-16 | 7.62 | $7.51 | 159500 |
| 2026-03-13 | 7.66 | $7.37 | 135813 |
| 2026-03-12 | 7.73 | $7.43 | 219619 |
| 2026-03-11 | 7.80 | $7.61 | 109000 |
| 2026-03-10 | 7.85 | $7.61 | 197045 |
| 2026-03-09 | 7.91 | $7.55 | 336600 |
| 2026-03-06 | 7.99 | $7.74 | 94600 |
| 2026-03-05 | 8.04 | $7.79 | 169226 |
| 2026-03-04 | 8.08 | $7.74 | 190800 |
| 2026-03-03 | 8.15 | $7.93 | 198800 |
| 2026-03-02 | 8.19 | $8.00 | 101010 |
| 2026-02-27 | 8.21 | $8.19 | 332224 |
| 2026-02-26 | 8.20 | $8.17 | 145625 |
| 2026-02-25 | 8.19 | $7.95 | 130436 |
| 2026-02-24 | 8.23 | $7.99 | 293837 |
| 2026-02-23 | 8.26 | $8.10 | 243700 |
| 2026-02-20 | 8.27 | $8.12 | 215202 |
| 2026-02-19 | 8.28 | $8.12 | 75829 |
| 2026-02-18 | 8.29 | $8.09 | 95200 |
| 2026-02-17 | 8.31 | $8.12 | 81213 |
| 2026-02-13 | 8.32 | $8.10 | 111942 |
| 2026-02-12 | 8.34 | $8.08 | 181100 |
| 2026-02-11 | 8.36 | $8.16 | 166400 |
| 2026-02-10 | 8.37 | $8.22 | 203200 |
| 2026-02-09 | 8.36 | $8.35 | 125017 |
| 2026-02-06 | 8.32 | $8.33 | 239600 |
| 2026-02-05 | 8.28 | $8.26 | 156726 |
| 2026-02-04 | 8.24 | $8.22 | 218543 |
| 2026-02-03 | 8.21 | $8.10 | 118700 |
| 2026-02-02 | 8.19 | $7.87 | 182300 |
| 2026-01-30 | 8.21 | $8.05 | 295700 |
| 2026-01-29 | 8.20 | $8.40 | 172726 |
| 2026-01-28 | 8.12 | $8.42 | 247600 |
| 2026-01-27 | 8.01 | $8.34 | 102518 |
| 2026-01-26 | 7.89 | $8.30 | 376300 |
| 2026-01-23 | 7.77 | $8.08 | 308500 |
| 2026-01-22 | 7.67 | $7.96 | 169900 |
| 2026-01-21 | 7.58 | $7.83 | 243900 |
| 2026-01-20 | 7.51 | $7.71 | 183300 |
| 2026-01-16 | 7.44 | $7.68 | 233900 |
| 2026-01-15 | 7.37 | $7.80 | 442100 |
| 2026-01-14 | 7.26 | $7.50 | 129500 |
| 2026-01-13 | 7.19 | $7.51 | 240349 |
| 2026-01-12 | 7.11 | $7.46 | 319900 |
| 2026-01-09 | 7.03 | $7.30 | 224800 |
| 2026-01-08 | 6.97 | $7.05 | 226700 |
| 2026-01-07 | 6.96 | $6.97 | 92400 |
| 2026-01-06 | 6.95 | $7.04 | 181000 |
| 2026-01-05 | 6.93 | $6.85 | 179000 |
| 2026-01-02 | 6.95 | $6.93 | 113000 |
| 2025-12-31 | 6.96 | $6.79 | 155100 |
| 2025-12-30 | 6.99 | $6.83 | 398948 |
| 2025-12-29 | 7.02 | $6.83 | 158818 |
| 2025-12-26 | 7.06 | $7.12 | 94940 |
| 2025-12-24 | 7.04 | $7.10 | 55000 |
| 2025-12-23 | 7.03 | $7.05 | 112040 |
| 2025-12-22 | 7.02 | $6.99 | 222000 |
| 2025-12-19 | 7.02 | $6.97 | 519509 |
| 2025-12-18 | 7.02 | $6.94 | 101446 |
| 2025-12-17 | 7.03 | $6.89 | 114636 |
| 2025-12-16 | 7.06 | $6.86 | 238100 |
| 2025-12-15 | 7.09 | $6.98 | 109404 |
| 2025-12-12 | 7.11 | $7.01 | 159519 |
| 2025-12-11 | 7.12 | $6.95 | 118900 |
| 2025-12-10 | 7.14 | $6.94 | 112813 |
| 2025-12-09 | 7.17 | $6.94 | 102228 |
| 2025-12-08 | 7.20 | $7.07 | 818200 |
| 2025-12-05 | 7.20 | $7.17 | 215528 |
| 2025-12-04 | 7.19 | $7.34 | 87500 |
| 2025-12-03 | 7.14 | $7.32 | 301509 |
| 2025-12-02 | 7.08 | $7.24 | 126100 |
| 2025-12-01 | 7.03 | $7.13 | 153200 |
| 2025-11-28 | 7.00 | $7.01 | 76511 |
| 2025-11-26 | 6.98 | $7.05 | 163700 |
| 2025-11-25 | 6.95 | $7.02 | 155900 |
| 2025-11-24 | 6.92 | $7.04 | 399020 |
| 2025-11-21 | 6.89 | $6.88 | 139730 |
| 2025-11-20 | 6.88 | $6.74 | 120504 |
| 2025-11-19 | 6.89 | $6.79 | 189800 |
| 2025-11-18 | 6.90 | $6.83 | 94500 |
| 2025-11-17 | 6.90 | $6.93 | 1.1M |
| 2025-11-14 | 6.88 | $6.99 | 543900 |
| 2025-11-13 | 6.85 | $7.08 | 1.9M |
| 2025-11-12 | 6.79 | $7.08 | 250720 |
| 2025-11-11 | 6.71 | $6.81 | 196200 |
| 2025-11-10 | 6.69 | $6.78 | 125702 |
| 2025-11-07 | 6.66 | $6.72 | 127133 |
| 2025-11-06 | 6.64 | $6.70 | 116739 |
| 2025-11-05 | 6.62 | $6.64 | 374549 |
| 2025-11-04 | 6.62 | $6.60 | 271300 |
| 2025-11-03 | 6.62 | $6.65 | 107015 |
| 2025-10-31 | 6.61 | $6.60 | 152533 |
| 2025-10-30 | 6.60 | $6.54 | 459000 |
| 2025-10-29 | 6.61 | $6.73 | 155300 |
| 2025-10-28 | 6.58 | $6.71 | 87800 |
| 2025-10-27 | 6.55 | $6.64 | 65546 |
| 2025-10-24 | 6.53 | $6.56 | 112822 |
| 2025-10-23 | 6.53 | $6.56 | 76007 |
| 2025-10-22 | 6.52 | $6.46 | 69900 |
| 2025-10-21 | 6.53 | $6.55 | 89521 |
| 2025-10-20 | 6.53 | $6.61 | 186126 |
| 2025-10-17 | 6.51 | $6.53 | 387533 |
| 2025-10-16 | 6.51 | $6.49 | 223100 |
| 2025-10-15 | 6.52 | $6.55 | 90500 |
| 2025-10-14 | 6.51 | $6.52 | 133800 |
| 2025-10-13 | 6.51 | $6.52 | 167636 |
| 2025-10-10 | 6.50 | $6.41 | 289830 |
| 2025-10-09 | 6.53 | $6.58 | 124006 |
| 2025-10-08 | 6.51 | $6.56 | 91843 |
| 2025-10-07 | 6.51 | $6.45 | 73000 |
| 2025-10-06 | 6.52 | $6.50 | 94905 |
| 2025-10-03 | 6.52 | $6.55 | 119812 |
| 2025-10-02 | 6.52 | $6.59 | 101100 |
| 2025-10-01 | 6.50 | $6.54 | 126300 |
| 2025-09-30 | 6.49 | $6.55 | 136000 |
| 2025-09-29 | 6.48 | $6.51 | 55900 |
| 2025-09-26 | 6.48 | $6.37 | 105800 |
| 2025-09-25 | 6.51 | $6.36 | 145743 |
| 2025-09-24 | 6.54 | $6.41 | 262838 |
| 2025-09-23 | 6.57 | $6.45 | 124524 |
| 2025-09-22 | 6.59 | $6.42 | 69400 |
| 2025-09-19 | 6.62 | $6.45 | 169419 |
| 2025-09-18 | 6.66 | $6.56 | 77600 |
| 2025-09-17 | 6.67 | $6.65 | 102700 |
| 2025-09-16 | 6.67 | $6.68 | 59200 |
| 2025-09-15 | 6.65 | $6.70 | 61200 |
| 2025-09-12 | 6.64 | $6.68 | 88400 |
| 2025-09-11 | 6.62 | $6.69 | 134404 |
| 2025-09-10 | 6.60 | $6.58 | 91400 |
| 2025-09-09 | 6.60 | $6.59 | 91227 |
| 2025-09-08 | 6.59 | $6.58 | 50300 |
| 2025-09-05 | 6.59 | $6.54 | 80503 |
| 2025-09-04 | 6.59 | $6.48 | 117247 |
| 2025-09-03 | 6.61 | $6.51 | 202614 |
| 2025-09-02 | 6.62 | $6.58 | 163900 |
| 2025-08-29 | 6.62 | $6.61 | 96031 |
| 2025-08-28 | 6.61 | $6.56 | 87800 |
| 2025-08-27 | 6.61 | $6.51 | 51049 |
| 2025-08-26 | 6.62 | $6.58 | 75914 |
| 2025-08-25 | 6.62 | $6.64 | 170900 |
| 2025-08-22 | 6.61 | $6.63 | 50318 |
| 2025-08-21 | 6.59 | $6.62 | 68400 |
| 2025-08-20 | 6.57 | $6.51 | 117700 |
| 2025-08-19 | 6.57 | $6.55 | 85900 |
| 2025-08-18 | 6.57 | $6.48 | 68800 |
| 2025-08-15 | 6.57 | $6.50 | 146100 |
| 2025-08-14 | 6.57 | $6.55 | 78626 |
| 2025-08-13 | 6.56 | $6.61 | 144800 |
| 2025-08-12 | 6.54 | $6.51 | 55300 |
| 2025-08-11 | 6.53 | $6.48 | 66000 |
| 2025-08-08 | 6.53 | $6.49 | 117900 |
| 2025-08-07 | 6.52 | $6.47 | 184100 |
| 2025-08-06 | 6.52 | $6.38 | 145300 |
| 2025-08-05 | 6.53 | $6.45 | 117936 |
| 2025-08-04 | 6.53 | $6.36 | 117400 |
| 2025-08-01 | 6.55 | $6.36 | 100100 |
| 2025-07-31 | 6.57 | $6.44 | 108200 |
| 2025-07-30 | 6.57 | $6.60 | 121506 |
| 2025-07-29 | 6.54 | $6.69 | 243736 |
| 2025-07-28 | 6.49 | $6.67 | 117929 |
| 2025-07-25 | 6.43 | $6.72 | 424700 |
| 2025-07-24 | 6.35 | $6.57 | 259000 |
| 2025-07-23 | 6.29 | $6.44 | 104535 |
| 2025-07-22 | 6.24 | $6.46 | 153808 |
| 2025-07-21 | 6.18 | $6.21 | 71600 |
| 2025-07-18 | 6.17 | $6.22 | 150449 |
| 2025-07-17 | 6.15 | $6.16 | 134220 |
| 2025-07-16 | 6.14 | $6.12 | 119900 |
| 2025-07-15 | 6.13 | $6.06 | 130240 |
| 2025-07-14 | 6.14 | $6.05 | 62600 |
| 2025-07-11 | 6.15 | $6.05 | 99647 |
| 2025-07-10 | 6.16 | $6.07 | 121200 |
| 2025-07-09 | 6.16 | $6.03 | 181244 |
| 2025-07-08 | 6.18 | $6.02 | 143500 |
| 2025-07-07 | 6.20 | $6.07 | 132909 |
| 2025-07-03 | 6.21 | $6.22 | 58500 |
| 2025-07-02 | 6.19 | $6.22 | 85100 |
| 2025-07-01 | 6.16 | $6.11 | 174000 |
| 2025-06-30 | 6.16 | $6.12 | 103500 |
| 2025-06-27 | 6.15 | $6.15 | 116900 |
| 2025-06-26 | 6.13 | $6.18 | 314900 |
| 2025-06-25 | 6.10 | $6.16 | 49801 |
| 2025-06-24 | 6.07 | $6.21 | 238800 |
| 2025-06-23 | 6.03 | $6.12 | 112549 |
| 2025-06-20 | 5.99 | $5.93 | 166500 |
| 2025-06-18 | 5.99 | $6.17 | 250504 |
| 2025-06-17 | 5.94 | $6.04 | 177800 |
| 2025-06-16 | 5.91 | $6.07 | 157200 |
| 2025-06-13 | 5.86 | $5.98 | 170300 |
| 2025-06-12 | 5.82 | $5.98 | 73205 |
| 2025-06-11 | 5.78 | $5.86 | 114242 |
| 2025-06-10 | 5.76 | $5.81 | 79900 |
| 2025-06-09 | 5.74 | $5.85 | 82301 |
| 2025-06-06 | 5.71 | $5.80 | 168600 |
| 2025-06-05 | 5.69 | $5.78 | 189700 |
| 2025-06-04 | 5.67 | $5.69 | 91200 |
| 2025-06-03 | 5.66 | $5.74 | 262300 |
| 2025-06-02 | 5.65 | $5.59 | 220800 |
| 2025-05-30 | 5.66 | $5.56 | 239700 |
| 2025-05-29 | 5.67 | $5.49 | 136132 |
| 2025-05-28 | 5.71 | $5.52 | 107400 |
| 2025-05-27 | 5.74 | $5.64 | 292900 |
| 2025-05-23 | 5.76 | $5.71 | 66600 |
| 2025-05-22 | 5.76 | $5.72 | 133200 |
| 2025-05-21 | 5.76 | $5.72 | 135200 |
| 2025-05-20 | 5.76 | $5.77 | 212940 |
| 2025-05-19 | 5.75 | $5.77 | 123826 |
| 2025-05-16 | 5.73 | $5.76 | 110513 |
| 2025-05-15 | 5.72 | $5.74 | 127923 |
| 2025-05-14 | 5.71 | $5.76 | 72600 |
| 2025-05-13 | 5.69 | $5.74 | 251708 |
| 2025-05-12 | 5.67 | $5.78 | 218913 |
| 2025-05-09 | 5.64 | $5.70 | 135446 |
| 2025-05-08 | 5.62 | $5.66 | 140247 |
| 2025-05-07 | 5.60 | $5.69 | 161800 |
| 2025-05-06 | 5.58 | $5.67 | 125608 |
| 2025-05-05 | 5.55 | $5.65 | 189100 |
| 2025-05-02 | 5.53 | $5.61 | 197100 |
| 2025-05-01 | 5.51 | $5.63 | 206500 |
| 2025-04-30 | 5.48 | $5.60 | 165210 |
| 2025-04-29 | 5.46 | $5.59 | 368937 |
| 2025-04-28 | 5.43 | $5.53 | 157300 |
| 2025-04-25 | 5.41 | $5.56 | 186620 |
| 2025-04-24 | 5.39 | $5.54 | 164300 |
| 2025-04-23 | 5.36 | $5.58 | 198542 |
| 2025-04-22 | 5.32 | $5.58 | 417846 |
| 2025-04-21 | 5.28 | $5.34 | 224800 |
| 2025-04-17 | 5.28 | $5.38 | 203600 |
| 2025-04-16 | 5.27 | $5.36 | 250345 |
| 2025-04-15 | 5.27 | $5.35 | 317114 |
| 2025-04-14 | 5.26 | $5.28 | 473139 |
| 2025-04-11 | 5.28 | $5.14 | 693200 |
| 2025-04-10 | 5.32 | $5.03 | 551247 |
| 2025-04-09 | 5.40 | $5.04 | 907119 |
| 2025-04-08 | 5.48 | $4.90 | 869500 |
| 2025-04-07 | 5.61 | $5.22 | 874800 |
| 2025-04-04 | 5.70 | $5.33 | 506911 |
| 2025-04-03 | 5.77 | $5.55 | 263300 |
| 2025-04-02 | 5.81 | $5.63 | 110700 |
| 2025-04-01 | 5.84 | $5.67 | 349648 |
| 2025-03-31 | 5.87 | $5.61 | 305706 |
| 2025-03-28 | 5.91 | $5.58 | 555600 |
| 2025-03-27 | 5.96 | $5.87 | 516600 |
| 2025-03-26 | 5.96 | $5.77 | 641900 |
| 2025-03-25 | 5.98 | $5.82 | 620000 |
| 2025-03-24 | 5.99 | $5.85 | 908200 |
| 2025-03-21 | 5.99 | $5.56 | 345800 |
| 2025-03-20 | 6.06 | $5.81 | 143843 |
| 2025-03-19 | 6.08 | $5.85 | 197321 |
| 2025-03-18 | 6.09 | $5.67 | 372800 |
| 2025-03-17 | 6.14 | $6.03 | 365843 |
| 2025-03-14 | 6.13 | $5.95 | 546800 |
| 2025-03-13 | 6.12 | $6.29 | 593727 |
| 2025-03-12 | 6.04 | $6.33 | 199000 |
| 2025-03-11 | 5.94 | $6.32 | 294625 |
| 2025-03-10 | 5.82 | $6.27 | 239126 |
| 2025-03-07 | 5.69 | $6.31 | 395900 |
| 2025-03-06 | 5.52 | $6.45 | 1.5M |
| 2025-03-05 | 5.31 | $6.04 | 1.6M |
| 2025-03-04 | 5.14 | $5.82 | 3.7M |
| 2025-03-03 | 4.99 | $4.97 | 201007 |
| 2025-02-28 | 5.00 | $4.98 | 229019 |
| 2025-02-27 | 5.01 | $5.03 | 345100 |
| 2025-02-26 | 5.00 | $5.09 | 183900 |
| 2025-02-25 | 4.99 | $5.04 | 186000 |
| 2025-02-24 | 4.98 | $5.01 | 163500 |
| 2025-02-21 | 4.98 | $5.01 | 177735 |
| 2025-02-20 | 4.98 | $5.07 | 185000 |
| 2025-02-19 | 4.96 | $4.99 | 203500 |
| 2025-02-18 | 4.96 | $5.01 | 284700 |
| 2025-02-14 | 4.96 | $5.00 | 261547 |
| 2025-02-13 | 4.96 | $5.04 | 147933 |
| 2025-02-12 | 4.95 | $5.01 | 174300 |
| 2025-02-11 | 4.94 | $4.97 | 182500 |
| 2025-02-10 | 4.94 | $4.97 | 138900 |
| 2025-02-07 | 4.95 | $4.94 | 196900 |
| 2025-02-06 | 4.96 | $4.96 | 183208 |
| 2025-02-05 | 4.97 | $4.89 | 193826 |
| 2025-02-04 | 4.99 | $4.99 | 161600 |
| 2025-02-03 | 5.00 | $4.99 | 229814 |
| 2025-01-31 | 5.02 | $5.02 | 136839 |
| 2025-01-30 | 5.02 | $5.07 | 243800 |
| 2025-01-29 | 5.02 | $4.98 | 129900 |
| 2025-01-28 | 5.04 | $5.05 | 251000 |
| 2025-01-27 | 5.04 | $5.03 | 203048 |
| 2025-01-24 | 5.06 | $5.00 | 318400 |
| 2025-01-23 | 5.08 | $5.00 | 369700 |
| 2025-01-22 | 5.10 | $5.08 | 242133 |
| 2025-01-21 | 5.11 | $5.07 | 219700 |
| 2025-01-17 | 5.13 | $5.15 | 132200 |
| 2025-01-16 | 5.13 | $5.05 | 499500 |
| 2025-01-15 | 5.15 | $5.14 | 212239 |
| 2025-01-14 | 5.16 | $5.06 | 393100 |
| 2025-01-13 | 5.19 | $5.04 | 391629 |
| 2025-01-10 | 5.22 | $5.08 | 157600 |
| 2025-01-08 | 5.26 | $5.14 | 153900 |
| 2025-01-07 | 5.28 | $5.21 | 139400 |
| 2025-01-06 | 5.30 | $5.30 | 220400 |
| 2025-01-03 | 5.29 | $5.28 | 234200 |
| 2025-01-02 | 5.30 | $5.23 | 136000 |
| 2024-12-31 | 5.31 | $5.31 | 268026 |
| 2024-12-30 | 5.31 | $5.29 | 253500 |
| 2024-12-27 | 5.31 | $5.33 | 240513 |
| 2024-12-26 | 5.30 | $5.31 | 136049 |
| 2024-12-24 | 5.30 | $5.34 | 204100 |
| 2024-12-23 | 5.29 | $5.31 | 321000 |
| 2024-12-20 | 5.29 | $5.20 | 323200 |
| 2024-12-19 | 5.30 | $5.21 | 223600 |
| 2024-12-18 | 5.32 | $5.19 | 264502 |
| 2024-12-17 | 5.34 | $5.29 | 116500 |
| 2024-12-16 | 5.35 | $5.26 | 454000 |
| 2024-12-13 | 5.37 | $5.41 | 97500 |
| 2024-12-12 | 5.35 | $5.40 | 156500 |
| 2024-12-11 | 5.33 | $5.42 | 293900 |
| 2024-12-10 | 5.31 | $5.45 | 142000 |
| 2024-12-09 | 5.28 | $5.58 | 288517 |
| 2024-12-06 | 5.21 | $5.37 | 165100 |
| 2024-12-05 | 5.18 | $5.34 | 174300 |
| 2024-12-04 | 5.15 | $5.31 | 251600 |
| 2024-12-03 | 5.12 | $5.28 | 175200 |
| 2024-12-02 | 5.09 | $5.19 | 184149 |
| 2024-11-29 | 5.08 | $5.18 | 86719 |
| 2024-11-27 | 5.06 | $5.15 | 148532 |
| 2024-11-26 | 5.05 | $5.09 | 322836 |
| 2024-11-25 | 5.06 | $5.08 | 223900 |
| 2024-11-22 | 5.07 | $5.07 | 163900 |
| 2024-11-21 | 5.08 | $5.13 | 193600 |
| 2024-11-20 | 5.08 | $5.08 | 113138 |
| 2024-11-19 | 5.09 | $5.10 | 274700 |
| 2024-11-18 | 5.10 | $5.12 | 171600 |
| 2024-11-15 | 5.11 | $5.11 | 236700 |
| 2024-11-14 | 5.12 | $5.05 | 443800 |
| 2024-11-13 | 5.15 | $5.06 | 352637 |
| 2024-11-12 | 5.18 | $5.08 | 256600 |
| 2024-11-11 | 5.21 | $5.18 | 107000 |
| 2024-11-08 | 5.23 | $5.18 | 177323 |
| 2024-11-07 | 5.25 | $5.34 | 103800 |
| 2024-11-06 | 5.23 | $5.20 | 64200 |
| 2024-11-05 | 5.25 | $5.25 | 163200 |
| 2024-11-04 | 5.26 | $5.24 | 119500 |
| 2024-11-01 | 5.28 | $5.24 | 58600 |
| 2024-10-31 | 5.29 | $5.21 | 135400 |
| 2024-10-30 | 5.32 | $5.24 | 101700 |
| 2024-10-29 | 5.35 | $5.29 | 56500 |
| 2024-10-28 | 5.37 | $5.36 | 77800 |
| 2024-10-25 | 5.37 | $5.29 | 128300 |
| 2024-10-24 | 5.40 | $5.33 | 60800 |
| 2024-10-23 | 5.42 | $5.32 | 351000 |
| 2024-10-22 | 5.44 | $5.38 | 79821 |
| 2024-10-21 | 5.46 | $5.31 | 71000 |
| 2024-10-18 | 5.50 | $5.37 | 100718 |
| 2024-10-17 | 5.52 | $5.26 | 155700 |
| 2024-10-16 | 5.58 | $5.35 | 96706 |
| 2024-10-15 | 5.63 | $5.30 | 121100 |
| 2024-10-14 | 5.69 | $5.50 | 134729 |
| 2024-10-11 | 5.72 | $5.62 | 133700 |
| 2024-10-10 | 5.73 | $5.57 | 67500 |
| 2024-10-09 | 5.75 | $5.56 | 85000 |
| 2024-10-08 | 5.78 | $5.60 | 143200 |
| 2024-10-07 | 5.80 | $5.87 | 245400 |
| 2024-10-04 | 5.77 | $5.75 | 140726 |
| 2024-10-03 | 5.75 | $5.69 | 51200 |
| 2024-10-02 | 5.75 | $5.79 | 149104 |
| 2024-10-01 | 5.72 | $5.78 | 79544 |
| 2024-09-30 | 5.69 | $5.67 | 131823 |
| 2024-09-27 | 5.68 | $5.77 | 143900 |
| 2024-09-26 | 5.65 | $5.77 | 116100 |
| 2024-09-25 | 5.60 | $5.71 | 308000 |
| 2024-09-24 | 5.56 | $5.81 | 157048 |
| 2024-09-23 | 5.50 | $5.61 | 56000 |
| 2024-09-20 | 5.46 | $5.56 | 71607 |
| 2024-09-19 | 5.43 | $5.51 | 141900 |
| 2024-09-18 | 5.41 | $5.43 | 166400 |
| 2024-09-17 | 5.40 | $5.44 | 225100 |
| 2024-09-16 | 5.38 | $5.30 | 249000 |
| 2024-09-13 | 5.39 | $5.35 | 82814 |
| 2024-09-12 | 5.39 | $5.34 | 56600 |
| 2024-09-11 | 5.39 | $5.30 | 88000 |
| 2024-09-10 | 5.40 | $5.29 | 120800 |
| 2024-09-09 | 5.42 | $5.39 | 277045 |
| 2024-09-06 | 5.41 | $5.35 | 172113 |
| 2024-09-05 | 5.41 | $5.43 | 346300 |
| 2024-09-04 | 5.40 | $5.35 | 73146 |
| 2024-09-03 | 5.39 | $5.35 | 166213 |
| 2024-08-30 | 5.39 | $5.45 | 190734 |
| 2024-08-29 | 5.36 | $5.48 | 77012 |
| 2024-08-28 | 5.33 | $5.44 | 67900 |
| 2024-08-27 | 5.29 | $5.45 | 35708 |
| 2024-08-26 | 5.25 | $5.34 | 73008 |
| 2024-08-23 | 5.22 | $5.27 | 118100 |
| 2024-08-22 | 5.20 | $5.22 | 125539 |
| 2024-08-21 | 5.19 | $5.20 | 160447 |
| 2024-08-20 | 5.19 | $5.19 | 101006 |
| 2024-08-19 | 5.18 | $5.25 | 241624 |
| 2024-08-16 | 5.16 | $5.03 | 154724 |
| 2024-08-15 | 5.18 | $5.14 | 113542 |
| 2024-08-14 | 5.18 | $5.22 | 110027 |
| 2024-08-13 | 5.16 | $5.23 | 159400 |
| 2024-08-12 | 5.14 | $5.12 | 121026 |
| 2024-08-09 | 5.14 | $5.10 | 148146 |
| 2024-08-08 | 5.14 | $5.11 | 198132 |
| 2024-08-07 | 5.14 | $5.04 | 225400 |
| 2024-08-06 | 5.15 | $4.99 | 468900 |
| 2024-08-05 | 5.18 | $5.09 | 239000 |
| 2024-08-02 | 5.19 | $5.06 | 203300 |
| 2024-08-01 | 5.20 | $5.16 | 192507 |
| 2024-07-31 | 5.20 | $5.19 | 343500 |
| 2024-07-30 | 5.19 | $5.19 | 361100 |
| 2024-07-29 | 5.17 | $5.26 | 259035 |
| 2024-07-26 | 5.14 | $5.15 | 224927 |
| 2024-07-25 | 5.13 | $5.11 | 267112 |
| 2024-07-24 | 5.12 | $5.16 | 136527 |
| 2024-07-23 | 5.10 | $5.20 | 99800 |
| 2024-07-22 | 5.07 | $5.22 | 133100 |
| 2024-07-19 | 5.02 | $5.20 | 1.4M |
| 2024-07-18 | 4.98 | $5.11 | 176800 |
| 2024-07-17 | 4.94 | $5.14 | 148800 |
| 2024-07-16 | 4.90 | $5.10 | 147100 |
| 2024-07-15 | 4.85 | $5.06 | 140800 |
| 2024-07-12 | 4.80 | $5.16 | 289700 |
| 2024-07-11 | 4.73 | $4.93 | 268632 |
| 2024-07-10 | 4.69 | $4.71 | 168032 |
| 2024-07-09 | 4.70 | $4.73 | 227200 |
| 2024-07-08 | 4.70 | $4.71 | 304117 |
| 2024-07-05 | 4.70 | $4.72 | 271300 |
| 2024-07-03 | 4.71 | $4.85 | 69700 |
| 2024-07-02 | 4.68 | $4.84 | 430605 |
| 2024-07-01 | 4.66 | $4.74 | 522600 |
| 2024-06-28 | 4.65 | $4.74 | 319308 |
| 2024-06-27 | 4.65 | $4.66 | 236500 |
| 2024-06-26 | 4.66 | $4.70 | 125436 |
| 2024-06-25 | 4.66 | $4.60 | 263325 |
| 2024-06-24 | 4.69 | $4.69 | 372900 |
| 2024-06-21 | 4.71 | $4.62 | 218300 |
| 2024-06-20 | 4.74 | $4.70 | 203211 |
| 2024-06-18 | 4.76 | $4.72 | 1.6M |
| 2024-06-17 | 4.78 | $4.67 | 314300 |
| 2024-06-14 | 4.81 | $4.64 | 187000 |
| 2024-06-13 | 4.86 | $4.69 | 276715 |
| 2024-06-12 | 4.90 | $4.77 | 144400 |
| 2024-06-11 | 4.93 | $4.77 | 172000 |
| 2024-06-10 | 4.97 | $4.87 | 197400 |
| 2024-06-07 | 5.00 | $4.85 | 117125 |
| 2024-06-06 | 5.03 | $4.94 | 75032 |
| 2024-06-05 | 5.05 | $4.98 | 117700 |
| 2024-06-04 | 5.06 | $4.89 | 229417 |
| 2024-06-03 | 5.10 | $4.85 | 160849 |
| 2024-05-31 | 5.15 | $4.85 | 298002 |
| 2024-05-30 | 5.20 | $4.87 | 204000 |
| 2024-05-29 | 5.26 | $4.96 | 174511 |
| 2024-05-28 | 5.32 | $5.26 | 278200 |
| 2024-05-24 | 5.31 | $5.27 | 85500 |
| 2024-05-23 | 5.30 | $5.23 | 269700 |
| 2024-05-22 | 5.30 | $5.30 | 121600 |
| 2024-05-21 | 5.28 | $5.29 | 1.5M |
| 2024-05-20 | 5.27 | $5.36 | 3.5M |
| 2024-05-17 | 5.23 | $5.40 | 233000 |
| 2024-05-16 | 5.17 | $5.35 | 169938 |
| 2024-05-15 | 5.12 | $5.29 | 164110 |
| 2024-05-14 | 5.07 | $5.24 | 320805 |
| 2024-05-13 | 5.03 | $5.29 | 5.0M |
| 2024-05-10 | 4.96 | $5.18 | 161949 |
| 2024-05-09 | 4.91 | $5.05 | 771012 |
| 2024-05-08 | 4.88 | $4.95 | 82235 |
| 2024-05-07 | 4.86 | $4.99 | 283900 |
| 2024-05-06 | 4.83 | $4.96 | 95239 |
| 2024-05-03 | 4.80 | $5.02 | 343916 |
| 2024-05-02 | 4.76 | $5.04 | 312922 |
| 2024-05-01 | 4.70 | $4.82 | 75300 |
| 2024-04-30 | 4.68 | $4.78 | 271300 |
| 2024-04-29 | 4.67 | $4.88 | 164700 |
| 2024-04-26 | 4.63 | $4.80 | 3.0M |
| 2024-04-25 | 4.61 | $4.78 | 3.8M |
| 2024-04-24 | 4.59 | $4.77 | 326328 |
| 2024-04-23 | 4.57 | $4.68 | 488400 |
| 2024-04-22 | 4.56 | $4.64 | 520303 |
| 2024-04-19 | 4.56 | $4.54 | 358104 |
| 2024-04-18 | 4.59 | $4.50 | 455800 |
| 2024-04-17 | 4.62 | $4.48 | 453800 |
| 2024-04-16 | 4.67 | $4.51 | 860503 |
| 2024-04-15 | 4.72 | $4.59 | 481500 |
| 2024-04-12 | 4.76 | $4.64 | 757513 |
| 2024-04-11 | 4.80 | $4.77 | 429901 |
| 2024-04-10 | 4.82 | $4.76 | 280641 |
| 2024-04-09 | 4.85 | $4.85 | 450700 |
| 2024-04-08 | 4.86 | $4.86 | 370037 |
| 2024-04-05 | 4.87 | $4.83 | 569700 |
| 2024-04-04 | 4.89 | $4.90 | 173300 |
| 2024-04-03 | 4.90 | $4.94 | 161800 |
| 2024-04-02 | 4.90 | $4.95 | 290444 |
| 2024-04-01 | 4.90 | $4.81 | 378449 |
| 2024-03-28 | 4.93 | $4.78 | 334800 |
| 2024-03-27 | 4.97 | $4.79 | 781019 |
| 2024-03-26 | 5.02 | $4.83 | 420248 |
| 2024-03-25 | 5.06 | $4.91 | 344600 |
| 2024-03-22 | 5.10 | $5.00 | 151437 |
| 2024-03-21 | 5.12 | $5.04 | 461900 |
| 2024-03-20 | 5.14 | $5.11 | 94524 |
| 2024-03-19 | 5.15 | $5.12 | 175400 |
| 2024-03-18 | 5.16 | $5.13 | 115300 |
| 2024-03-15 | 5.17 | $5.17 | 84500 |
| 2024-03-14 | 5.16 | $5.20 | 273213 |
| 2024-03-13 | 5.16 | $5.26 | 189700 |
| 2024-03-12 | 5.14 | $5.25 | 442464 |
| 2024-03-11 | 5.12 | $5.18 | 79900 |
| 2024-03-08 | 5.10 | $5.14 | 123500 |
| 2024-03-07 | 5.10 | $5.12 | 266721 |
| 2024-03-06 | 5.10 | $5.03 | 159000 |
| 2024-03-05 | 5.12 | $4.94 | 150546 |
| 2024-03-04 | 5.16 | $4.98 | 606508 |
| 2024-03-01 | 5.20 | $5.03 | 127938 |
| 2024-02-29 | 5.24 | $5.03 | 181700 |
| 2024-02-28 | 5.28 | $5.11 | 113300 |
| 2024-02-27 | 5.31 | $5.21 | 171400 |
| 2024-02-26 | 5.33 | $5.31 | 44031 |
| 2024-02-23 | 5.33 | $5.35 | 113200 |
| 2024-02-22 | 5.31 | $5.38 | 104400 |
| 2024-02-21 | 5.29 | $5.40 | 124629 |
| 2024-02-20 | 5.26 | $5.31 | 86500 |
| 2024-02-16 | 5.25 | $5.35 | 129300 |
| 2024-02-15 | 5.22 | $5.24 | 170331 |
| 2024-02-14 | 5.21 | $5.25 | 161500 |
| 2024-02-13 | 5.20 | $5.17 | 194221 |
| 2024-02-12 | 5.20 | $5.28 | 111314 |
| 2024-02-09 | 5.18 | $5.20 | 113146 |
| 2024-02-08 | 5.17 | $5.18 | 147309 |
| 2024-02-07 | 5.17 | $5.28 | 160400 |
| 2024-02-06 | 5.14 | $5.29 | 315323 |
| 2024-02-05 | 5.11 | $5.16 | 208739 |
| 2024-02-02 | 5.10 | $5.11 | 84900 |
| 2024-02-01 | 5.10 | $5.12 | 163838 |
| 2024-01-31 | 5.10 | $5.14 | 159300 |
| 2024-01-30 | 5.09 | $5.15 | 164300 |
| 2024-01-29 | 5.08 | $5.21 | 249100 |
| 2024-01-26 | 5.05 | $5.13 | 272041 |
| 2024-01-25 | 5.04 | $5.07 | 622137 |
| 2024-01-24 | 5.04 | $5.08 | 458817 |
| 2024-01-23 | 5.04 | $4.98 | 444900 |
| 2024-01-22 | 5.05 | $4.89 | 553830 |
| 2024-01-19 | 5.09 | $4.99 | 265900 |
| 2024-01-18 | 5.12 | $4.98 | 560400 |
| 2024-01-17 | 5.15 | $4.91 | 335100 |
| 2024-01-16 | 5.20 | $5.07 | 409000 |
| 2024-01-12 | 5.23 | $5.19 | 177745 |
| 2024-01-11 | 5.23 | $5.20 | 911522 |
| 2024-01-10 | 5.23 | $5.18 | 102200 |
| 2024-01-09 | 5.24 | $5.19 | 443000 |
| 2024-01-08 | 5.25 | $5.21 | 621200 |
| 2024-01-05 | 5.25 | $5.20 | 105327 |
| 2024-01-04 | 5.25 | $5.20 | 304217 |
| 2024-01-03 | 5.26 | $5.27 | 477802 |
| 2024-01-02 | 5.25 | $5.19 | 485800 |
| 2023-12-29 | 5.25 | $5.33 | 149200 |
| 2023-12-28 | 5.23 | $5.32 | 213634 |
| 2023-12-27 | 5.20 | $5.28 | 399448 |
| 2023-12-26 | 5.18 | $5.24 | 229200 |
| 2023-12-22 | 5.16 | $5.21 | 207800 |
| 2023-12-21 | 5.15 | $5.19 | 751200 |
| 2023-12-20 | 5.14 | $5.10 | 198334 |
| 2023-12-19 | 5.14 | $5.27 | 353400 |
| 2023-12-18 | 5.11 | $5.23 | 584000 |
| 2023-12-15 | 5.08 | $5.22 | 217836 |
| 2023-12-14 | 5.05 | $5.15 | 408200 |
| 2023-12-13 | 5.03 | $5.05 | 285338 |
| 2023-12-12 | 5.03 | $5.00 | 510337 |
| 2023-12-11 | 5.04 | $5.03 | 1.3M |
| 2023-12-08 | 5.04 | $5.06 | 385346 |
| 2023-12-07 | 5.04 | $5.06 | 784900 |
| 2023-12-06 | 5.04 | $5.08 | 674200 |
| 2023-12-05 | 5.03 | $5.03 | 339700 |
| 2023-12-04 | 5.03 | $5.00 | 502700 |
| 2023-12-01 | 5.04 | $5.04 | 426628 |
| 2023-11-30 | 5.04 | $4.96 | 406600 |
| 2023-11-29 | 5.06 | $4.94 | 369300 |
| 2023-11-28 | 5.09 | $5.05 | 181946 |
| 2023-11-27 | 5.10 | $5.11 | 270117 |
| 2023-11-24 | 5.10 | $5.14 | 152800 |
| 2023-11-22 | 5.09 | $5.14 | 135222 |
| 2023-11-21 | 5.08 | $5.12 | 215500 |
| 2023-11-20 | 5.07 | $5.18 | 332300 |
| 2023-11-17 | 5.05 | $5.12 | 223618 |
| 2023-11-16 | 5.03 | $5.07 | 168141 |
| 2023-11-15 | 5.03 | $5.18 | 373400 |
| 2023-11-14 | 5.00 | $5.11 | 343810 |
| 2023-11-13 | 4.98 | $5.00 | 563625 |
| 2023-11-10 | 4.98 | $4.94 | 390700 |
| 2023-11-09 | 5.00 | $4.94 | 267500 |
| 2023-11-08 | 5.02 | $4.97 | 184146 |
| 2023-11-07 | 5.03 | $5.00 | 391044 |
| 2023-11-06 | 5.05 | $5.15 | 199441 |
| 2023-11-03 | 5.03 | $5.19 | 313931 |
| 2023-11-02 | 5.00 | $5.12 | 225300 |
| 2023-11-01 | 4.98 | $5.03 | 197727 |
| 2023-10-31 | 4.98 | $5.00 | 655200 |
| 2023-10-30 | 4.99 | $5.03 | 394018 |
| 2023-10-27 | 4.99 | $4.97 | 119800 |
| 2023-10-26 | 5.00 | $4.92 | 327100 |
| 2023-10-25 | 5.03 | $4.95 | 274100 |
| 2023-10-24 | 5.06 | $5.02 | 625000 |
| 2023-10-23 | 5.07 | $5.00 | 256000 |
| 2023-10-20 | 5.09 | $5.00 | 995400 |
| 2023-10-19 | 5.12 | $5.05 | 193500 |
| 2023-10-18 | 5.14 | $5.13 | 208900 |
| 2023-10-17 | 5.15 | $5.15 | 349834 |
| 2023-10-16 | 5.15 | $5.16 | 1.1M |
| 2023-10-13 | 5.16 | $5.14 | 127900 |
| 2023-10-12 | 5.17 | $5.21 | 117700 |
| 2023-10-11 | 5.16 | $5.24 | 119700 |
| 2023-10-10 | 5.15 | $5.23 | 333742 |
| 2023-10-09 | 5.14 | $5.18 | 169400 |
| 2023-10-06 | 5.14 | $5.20 | 200800 |
| 2023-10-05 | 5.14 | $5.14 | 141120 |
| 2023-10-04 | 5.15 | $5.09 | 239400 |
| 2023-10-03 | 5.17 | $5.09 | 423731 |
| 2023-10-02 | 5.19 | $5.22 | 419301 |
| 2023-09-29 | 5.19 | $5.27 | 256019 |
| 2023-09-28 | 5.18 | $5.20 | 334136 |
| 2023-09-27 | 5.18 | $5.27 | 420116 |
| 2023-09-26 | 5.17 | $5.17 | 394015 |
| 2023-09-25 | 5.18 | $5.23 | 239307 |
| 2023-09-22 | 5.18 | $5.27 | 170400 |
| 2023-09-21 | 5.17 | $5.19 | 123200 |
| 2023-09-20 | 5.18 | $5.26 | 311836 |
| 2023-09-19 | 5.17 | $5.24 | 294200 |
| 2023-09-18 | 5.17 | $5.22 | 189700 |
| 2023-09-15 | 5.17 | $5.28 | 1.1M |
| 2023-09-14 | 5.16 | $5.25 | 200000 |
| 2023-09-13 | 5.15 | $5.22 | 97800 |
| 2023-09-12 | 5.16 | $5.25 | 457319 |
| 2023-09-11 | 5.15 | $5.25 | 170100 |
| 2023-09-08 | 5.15 | $5.16 | 130700 |
| 2023-09-07 | 5.16 | $5.20 | 435300 |
| 2023-09-06 | 5.18 | $5.26 | 355630 |
| 2023-09-05 | 5.18 | $5.22 | 347500 |
| 2023-09-01 | 5.19 | $5.37 | 123000 |
| 2023-08-31 | 5.17 | $5.36 | 303700 |
| 2023-08-30 | 5.15 | $5.34 | 93100 |
| 2023-08-29 | 5.14 | $5.33 | 207000 |
| 2023-08-28 | 5.12 | $5.20 | 574910 |
| 2023-08-25 | 5.13 | $5.20 | 796200 |
| 2023-08-24 | 5.15 | $5.18 | 516909 |
| 2023-08-23 | 5.17 | $5.19 | 205700 |
| 2023-08-22 | 5.20 | $5.13 | 451508 |
| 2023-08-21 | 5.24 | $5.11 | 219239 |
| 2023-08-18 | 5.30 | $5.19 | 428532 |
| 2023-08-17 | 5.35 | $5.23 | 380735 |
| 2023-08-16 | 5.40 | $5.24 | 700437 |
| 2023-08-15 | 5.47 | $5.33 | 261100 |
| 2023-08-14 | 5.52 | $5.36 | 200208 |
| 2023-08-11 | 5.57 | $5.39 | 121613 |
| 2023-08-10 | 5.63 | $5.44 | 142700 |
| 2023-08-09 | 5.69 | $5.44 | 182929 |
| 2023-08-08 | 5.76 | $5.45 | 257103 |
| 2023-08-07 | 5.84 | $5.58 | 257000 |
| 2023-08-04 | 5.91 | $5.62 | 158900 |
| 2023-08-03 | 5.98 | $5.76 | 902000 |
| 2023-08-02 | 6.03 | $5.94 | 424100 |
| 2023-08-01 | 6.05 | $6.01 | 964421 |
| 2023-07-31 | 6.05 | $6.15 | 227300 |
| 2023-07-28 | 6.03 | $6.14 | 258005 |
| 2023-07-27 | 6.01 | $6.11 | 54700 |
| 2023-07-26 | 6.00 | $6.17 | 92600 |
| 2023-07-25 | 5.96 | $6.05 | 81100 |
| 2023-07-24 | 5.95 | $6.07 | 124205 |
| 2023-07-21 | 5.93 | $6.00 | 74100 |
| 2023-07-20 | 5.93 | $5.96 | 78600 |
| 2023-07-19 | 5.93 | $5.94 | 78500 |
| 2023-07-18 | 5.93 | $5.98 | 80100 |
| 2023-07-17 | 5.93 | $6.00 | 141603 |
| 2023-07-14 | 5.93 | $6.00 | 225001 |
| 2023-07-13 | 5.93 | $6.02 | 186600 |
| 2023-07-12 | 5.92 | $5.95 | 87637 |
| 2023-07-11 | 5.92 | $5.92 | 280300 |
| 2023-07-10 | 5.94 | $5.86 | 91900 |
| 2023-07-07 | 5.97 | $5.85 | 183544 |
| 2023-07-06 | 6.00 | $5.82 | 145300 |
| 2023-07-05 | 6.05 | $6.03 | 130621 |
| 2023-07-03 | 6.07 | $6.07 | 64419 |
| 2023-06-30 | 6.07 | $6.09 | 85625 |
| 2023-06-29 | 6.08 | $6.00 | 82116 |
| 2023-06-28 | 6.10 | $6.14 | 65200 |
| 2023-06-27 | 6.10 | $6.15 | 106100 |
| 2023-06-26 | 6.10 | $6.08 | 150100 |
| 2023-06-23 | 6.12 | $6.09 | 74934 |
| 2023-06-22 | 6.13 | $6.11 | 64200 |
| 2023-06-21 | 6.14 | $6.15 | 128149 |
| 2023-06-20 | 6.15 | $6.16 | 74900 |
| 2023-06-16 | 6.16 | $6.27 | 81300 |
| 2023-06-15 | 6.14 | $6.21 | 77600 |
| 2023-06-14 | 6.13 | $6.24 | 158400 |
| 2023-06-13 | 6.12 | $6.20 | 239821 |
| 2023-06-12 | 6.12 | $6.24 | 98734 |
| 2023-06-09 | 6.10 | $6.22 | 74900 |
| 2023-06-08 | 6.09 | $6.16 | 44105 |
| 2023-06-07 | 6.09 | $6.07 | 89300 |
| 2023-06-06 | 6.11 | $6.18 | 74031 |
| 2023-06-05 | 6.11 | $6.11 | 200225 |
| 2023-06-02 | 6.13 | $6.09 | 121238 |
| 2023-06-01 | 6.15 | $5.94 | 212500 |
| 2023-05-31 | 6.21 | $6.02 | 222889 |
| 2023-05-30 | 6.26 | $6.05 | 112800 |
| 2023-05-26 | 6.32 | $6.12 | 104146 |
| 2023-05-25 | 6.37 | $6.07 | 87502 |
| 2023-05-24 | 6.44 | $6.14 | 63300 |
| 2023-05-23 | 6.51 | $6.11 | 78000 |
| 2023-05-22 | 6.59 | $6.46 | 95616 |
| 2023-05-19 | 6.62 | $6.51 | 68907 |
| 2023-05-18 | 6.63 | $6.45 | 110700 |
| 2023-05-17 | 6.67 | $6.46 | 81400 |
| 2023-05-16 | 6.70 | $6.49 | 70421 |
| 2023-05-15 | 6.73 | $6.65 | 71648 |
| 2023-05-12 | 6.74 | $6.51 | 176400 |
| 2023-05-11 | 6.77 | $6.71 | 45434 |
| 2023-05-10 | 6.76 | $6.70 | 33000 |
| 2023-05-09 | 6.76 | $6.73 | 52006 |
| 2023-05-08 | 6.75 | $6.78 | 34600 |
| 2023-05-05 | 6.72 | $6.80 | 56035 |
| 2023-05-04 | 6.69 | $6.86 | 352200 |
| 2023-05-03 | 6.63 | $6.63 | 32100 |
| 2023-05-02 | 6.62 | $6.66 | 75616 |
| 2023-05-01 | 6.59 | $6.69 | 53400 |
| 2023-04-28 | 6.56 | $6.67 | 75200 |
| 2023-04-27 | 6.52 | $6.64 | 103601 |
| 2023-04-26 | 6.48 | $6.49 | 39930 |
| 2023-04-25 | 6.47 | $6.42 | 65749 |
| 2023-04-24 | 6.47 | $6.43 | 71015 |
| 2023-04-21 | 6.46 | $6.59 | 650300 |
| 2023-04-20 | 6.42 | $6.47 | 840642 |
| 2023-04-19 | 6.40 | $6.41 | 65800 |
| 2023-04-18 | 6.39 | $6.42 | 119900 |
| 2023-04-17 | 6.37 | $6.43 | 258300 |
| 2023-04-14 | 6.35 | $6.39 | 79500 |
| 2023-04-13 | 6.33 | $6.43 | 76203 |
| 2023-04-12 | 6.30 | $6.43 | 279000 |
| 2023-04-11 | 6.27 | $6.35 | 101100 |
| 2023-04-10 | 6.24 | $6.32 | 83031 |
| 2023-04-06 | 6.22 | $6.32 | 95346 |
| 2023-04-05 | 6.20 | $6.25 | 130141 |
| 2023-04-04 | 6.18 | $6.27 | 209201 |
| 2023-04-03 | 6.16 | $6.21 | 82845 |
| 2023-03-31 | 6.15 | $6.16 | 93102 |
| 2023-03-30 | 6.15 | $6.18 | 44400 |
| 2023-03-29 | 6.14 | $6.13 | 104800 |
| 2023-03-28 | 6.14 | $6.18 | 323145 |
| 2023-03-27 | 6.13 | $6.13 | 53800 |
| 2023-03-24 | 6.13 | $6.12 | 78200 |
| 2023-03-23 | 6.13 | $6.09 | 42218 |
| 2023-03-22 | 6.14 | $6.22 | 104800 |
| 2023-03-21 | 6.12 | $6.10 | 40400 |
| 2023-03-20 | 6.12 | $6.19 | 52500 |
| 2023-03-17 | 6.10 | $6.09 | 115735 |
| 2023-03-16 | 6.11 | $6.19 | 255100 |
| 2023-03-15 | 6.09 | $6.11 | 68344 |
| 2023-03-14 | 6.09 | $6.20 | 67300 |
| 2023-03-13 | 6.07 | $6.13 | 73400 |
| 2023-03-10 | 6.06 | $6.00 | 102641 |
| 2023-03-09 | 6.07 | $6.10 | 165725 |
| 2023-03-08 | 6.07 | $6.09 | 59400 |
| 2023-03-07 | 6.07 | $6.15 | 145500 |
| 2023-03-06 | 6.05 | $6.16 | 156600 |
| 2023-03-03 | 6.03 | $6.07 | 70214 |
| 2023-03-02 | 6.03 | $6.12 | 62200 |
| 2023-03-01 | 6.02 | $6.03 | 87600 |
| 2023-02-28 | 6.02 | $5.93 | 136046 |
| 2023-02-27 | 6.05 | $5.96 | 99900 |
| 2023-02-24 | 6.07 | $5.94 | 90830 |
| 2023-02-23 | 6.10 | $5.98 | 128100 |
| 2023-02-22 | 6.13 | $6.00 | 62900 |
| 2023-02-21 | 6.16 | $6.07 | 147500 |
| 2023-02-17 | 6.18 | $6.02 | 80100 |
| 2023-02-16 | 6.22 | $6.06 | 42647 |
| 2023-02-15 | 6.25 | $6.05 | 49206 |
| 2023-02-14 | 6.29 | $6.21 | 36942 |
| 2023-02-13 | 6.30 | $6.22 | 91424 |
| 2023-02-10 | 6.31 | $6.23 | 42300 |
| 2023-02-09 | 6.31 | $6.22 | 97700 |
| 2023-02-08 | 6.33 | $6.14 | 119200 |
| 2023-02-07 | 6.36 | $6.13 | 73932 |
| 2023-02-06 | 6.39 | $6.16 | 98431 |
| 2023-02-03 | 6.43 | $6.22 | 61900 |
| 2023-02-02 | 6.45 | $6.36 | 70810 |
| 2023-02-01 | 6.45 | $6.45 | 115132 |
| 2023-01-31 | 6.43 | $6.31 | 76400 |
| 2023-01-30 | 6.44 | $6.46 | 140505 |
| 2023-01-27 | 6.42 | $6.38 | 74934 |
| 2023-01-26 | 6.40 | $6.40 | 796400 |
| 2023-01-25 | 6.38 | $6.34 | 132600 |
| 2023-01-24 | 6.37 | $6.39 | 137600 |
| 2023-01-23 | 6.34 | $6.37 | 168500 |
| 2023-01-20 | 6.31 | $6.34 | 100900 |
| 2023-01-19 | 6.29 | $6.28 | 238900 |
| 2023-01-18 | 6.27 | $6.24 | 168000 |
| 2023-01-17 | 6.25 | $6.29 | 343547 |
| 2023-01-13 | 6.22 | $6.21 | 266112 |
| 2023-01-12 | 6.20 | $6.18 | 236900 |
| 2023-01-11 | 6.18 | $6.11 | 91339 |
| 2023-01-10 | 6.18 | $6.24 | 73531 |
| 2023-01-09 | 6.14 | $6.23 | 572300 |
| 2023-01-06 | 6.10 | $6.23 | 182018 |
| 2023-01-05 | 6.06 | $6.18 | 311500 |
| 2023-01-04 | 6.01 | $6.16 | 281800 |
| 2023-01-03 | 5.96 | $6.01 | 872000 |
| 2022-12-30 | 5.94 | $5.95 | 249336 |
| 2022-12-29 | 5.92 | $5.96 | 242000 |
| 2022-12-28 | 5.90 | $5.96 | 285400 |
| 2022-12-27 | 5.87 | $6.00 | 500704 |
| 2022-12-23 | 5.83 | $5.85 | 224900 |
| 2022-12-22 | 5.81 | $5.86 | 286645 |
| 2022-12-21 | 5.79 | $5.81 | 223029 |
| 2022-12-20 | 5.77 | $5.83 | 240013 |
| 2022-12-19 | 5.74 | $5.74 | 448511 |
| 2022-12-16 | 5.73 | $5.75 | 531204 |
| 2022-12-15 | 5.72 | $5.69 | 319700 |
| 2022-12-14 | 5.71 | $5.72 | 543200 |
| 2022-12-13 | 5.70 | $5.73 | 415100 |
| 2022-12-12 | 5.68 | $5.74 | 420644 |
| 2022-12-09 | 5.66 | $5.69 | 387300 |
| 2022-12-08 | 5.64 | $5.63 | 299500 |
| 2022-12-07 | 5.63 | $5.58 | 276616 |
| 2022-12-06 | 5.64 | $5.65 | 207200 |
| 2022-12-05 | 5.62 | $5.65 | 778600 |
| 2022-12-02 | 5.61 | $5.62 | 631900 |
| 2022-12-01 | 5.59 | $5.70 | 223810 |
| 2022-11-30 | 5.56 | $5.73 | 301642 |
| 2022-11-29 | 5.52 | $5.60 | 721641 |
| 2022-11-28 | 5.49 | $5.54 | 621421 |
| 2022-11-25 | 5.48 | $5.53 | 295500 |
| 2022-11-23 | 5.46 | $5.58 | 380236 |
| 2022-11-22 | 5.43 | $5.57 | 722610 |
| 2022-11-21 | 5.39 | $5.56 | 617000 |
| 2022-11-18 | 5.36 | $5.53 | 196307 |
| 2022-11-17 | 5.32 | $5.62 | 305200 |
| 2022-11-16 | 5.26 | $5.51 | 287400 |
| 2022-11-15 | 5.21 | $5.56 | 362526 |
| 2022-11-14 | 5.15 | $5.37 | 469819 |
| 2022-11-11 | 5.11 | $5.36 | 450000 |
| 2022-11-10 | 5.08 | $5.23 | 480719 |
| 2022-11-09 | 5.06 | $5.20 | 331300 |
| 2022-11-08 | 5.05 | $5.34 | 784800 |
| 2022-11-07 | 5.01 | $5.27 | 544337 |
| 2022-11-04 | 4.98 | $5.23 | 369900 |
| 2022-11-03 | 4.95 | $5.01 | 366800 |
| 2022-11-02 | 4.97 | $5.02 | 1.8M |
| 2022-11-01 | 4.98 | $4.94 | 3.0M |
| 2022-10-31 | 5.02 | $4.95 | 509701 |
| 2022-10-28 | 5.07 | $5.08 | 430100 |
| 2022-10-27 | 5.09 | $5.10 | 377300 |
| 2022-10-26 | 5.12 | $5.09 | 403506 |
| 2022-10-25 | 5.16 | $5.10 | 578600 |
| 2022-10-24 | 5.20 | $5.12 | 417700 |
| 2022-10-21 | 5.25 | $5.27 | 174546 |
| 2022-10-20 | 5.27 | $5.35 | 251200 |
| 2022-10-19 | 5.28 | $5.27 | 325100 |
| 2022-10-18 | 5.31 | $5.30 | 562900 |
| 2022-10-17 | 5.34 | $5.41 | 935549 |
| 2022-10-14 | 5.35 | $5.30 | 271700 |
| 2022-10-13 | 5.39 | $5.38 | 503200 |
| 2022-10-12 | 5.42 | $5.32 | 236530 |
| 2022-10-11 | 5.47 | $5.42 | 472141 |
| 2022-10-10 | 5.51 | $5.47 | 319100 |
| 2022-10-07 | 5.55 | $5.59 | 95900 |
| 2022-10-06 | 5.56 | $5.67 | 190000 |
| 2022-10-05 | 5.57 | $5.73 | 280819 |
| 2022-10-04 | 5.56 | $5.63 | 977800 |
| 2022-10-03 | 5.58 | $5.54 | 310400 |
| 2022-09-30 | 5.62 | $5.48 | 472517 |
| 2022-09-29 | 5.68 | $5.44 | 874513 |
| 2022-09-28 | 5.75 | $5.55 | 537400 |
| 2022-09-27 | 5.82 | $5.65 | 809122 |
| 2022-09-26 | 5.88 | $5.62 | 355900 |
| 2022-09-23 | 5.96 | $5.91 | 140300 |
| 2022-09-22 | 5.99 | $5.94 | 206011 |
| 2022-09-21 | 6.02 | $6.04 | 382607 |
| 2022-09-20 | 6.03 | $6.05 | 306100 |
| 2022-09-19 | 6.04 | $6.10 | 254600 |
| 2022-09-16 | 6.05 | $6.17 | 128846 |
| 2022-09-15 | 6.04 | $6.03 | 905946 |
| 2022-09-14 | 6.07 | $6.07 | 156947 |
| 2022-09-13 | 6.08 | $6.06 | 303700 |
| 2022-09-12 | 6.11 | $6.03 | 424100 |
| 2022-09-09 | 6.15 | $6.01 | 282246 |
| 2022-09-08 | 6.19 | $5.96 | 326700 |
| 2022-09-07 | 6.26 | $6.04 | 202342 |
| 2022-09-06 | 6.32 | $6.09 | 207100 |
| 2022-09-02 | 6.38 | $6.19 | 178849 |
| 2022-09-01 | 6.44 | $6.33 | 449035 |
| 2022-08-31 | 6.47 | $6.37 | 230717 |
| 2022-08-30 | 6.49 | $6.40 | 136907 |
| 2022-08-29 | 6.52 | $6.44 | 168600 |
| 2022-08-26 | 6.54 | $6.56 | 243313 |
| 2022-08-25 | 6.54 | $6.52 | 174300 |
| 2022-08-24 | 6.54 | $6.44 | 134629 |
| 2022-08-23 | 6.57 | $6.58 | 267100 |
| 2022-08-22 | 6.57 | $6.62 | 277122 |
| 2022-08-19 | 6.56 | $6.56 | 68610 |
| 2022-08-18 | 6.57 | $6.53 | 190300 |
| 2022-08-17 | 6.58 | $6.57 | 223000 |
| 2022-08-16 | 6.58 | $6.59 | 129627 |
| 2022-08-15 | 6.58 | $6.67 | 198121 |
| 2022-08-12 | 6.56 | $6.64 | 382800 |
| 2022-08-11 | 6.55 | $6.64 | 151300 |
| 2022-08-10 | 6.54 | $6.62 | 141600 |
| 2022-08-09 | 6.53 | $6.60 | 336404 |
| 2022-08-08 | 6.52 | $6.56 | 227640 |
| 2022-08-05 | 6.52 | $6.56 | 157200 |
| 2022-08-04 | 6.51 | $6.54 | 80032 |
| 2022-08-03 | 6.52 | $6.46 | 142900 |
| 2022-08-02 | 6.54 | $6.41 | 747202 |
| 2022-08-01 | 6.57 | $6.56 | 192401 |
| 2022-07-29 | 6.58 | $6.56 | 85047 |
| 2022-07-28 | 6.59 | $6.58 | 246508 |
| 2022-07-27 | 6.60 | $6.62 | 119200 |
| 2022-07-26 | 6.60 | $6.66 | 111140 |
| 2022-07-25 | 6.60 | $6.54 | 261034 |
| 2022-07-22 | 6.62 | $6.54 | 298400 |
| 2022-07-21 | 6.64 | $6.60 | 76600 |
| 2022-07-20 | 6.65 | $6.64 | 113800 |
| 2022-07-19 | 6.66 | $6.72 | 286838 |
| 2022-07-18 | 6.65 | $6.76 | 158431 |
| 2022-07-15 | 6.63 | $6.60 | 120700 |
| 2022-07-14 | 6.65 | $6.59 | 118232 |
| 2022-07-13 | 6.67 | $6.73 | 247046 |
| 2022-07-12 | 6.66 | $6.69 | 181712 |
| 2022-07-11 | 6.66 | $6.68 | 167731 |
| 2022-07-08 | 6.66 | $6.74 | 90808 |
| 2022-07-07 | 6.65 | $6.71 | 139231 |
| 2022-07-06 | 6.65 | $6.62 | 257800 |
| 2022-07-05 | 6.66 | $6.71 | 176106 |
| 2022-07-01 | 6.66 | $6.72 | 73300 |
| 2022-06-30 | 6.66 | $6.71 | 97516 |
| 2022-06-29 | 6.66 | $6.73 | 138300 |
| 2022-06-28 | 6.65 | $6.80 | 121100 |
| 2022-06-27 | 6.63 | $6.70 | 146200 |
| 2022-06-24 | 6.63 | $6.71 | 120200 |
| 2022-06-23 | 6.63 | $6.63 | 112102 |
| 2022-06-22 | 6.64 | $6.62 | 202122 |
| 2022-06-21 | 6.66 | $6.66 | 168003 |
| 2022-06-17 | 6.67 | $6.50 | 188602 |
| 2022-06-16 | 6.72 | $6.60 | 159404 |
| 2022-06-15 | 6.76 | $6.66 | 127749 |
| 2022-06-14 | 6.79 | $6.65 | 175000 |
| 2022-06-13 | 6.82 | $6.70 | 190500 |
| 2022-06-10 | 6.86 | $6.68 | 144400 |
| 2022-06-09 | 6.90 | $6.71 | 126917 |
| 2022-06-08 | 6.95 | $6.83 | 241000 |
| 2022-06-07 | 6.98 | $6.94 | 179045 |
| 2022-06-06 | 6.98 | $6.98 | 171910 |
| 2022-06-03 | 6.99 | $7.03 | 79041 |
| 2022-06-02 | 6.98 | $7.05 | 194510 |
| 2022-06-01 | 6.96 | $7.02 | 100400 |
| 2022-05-31 | 6.95 | $7.00 | 215100 |
| 2022-05-27 | 6.95 | $7.11 | 85700 |
| 2022-05-26 | 6.91 | $7.03 | 112225 |
| 2022-05-25 | 6.90 | $6.85 | 123600 |
| 2022-05-24 | 6.91 | $6.76 | 125726 |
| 2022-05-23 | 6.95 | $7.11 | 296822 |
| 2022-05-20 | 6.92 | $7.10 | 82300 |
| 2022-05-19 | 6.89 | $7.06 | 102408 |
| 2022-05-18 | 6.86 | $6.92 | 187840 |
| 2022-05-17 | 6.86 | $6.95 | 73400 |
| 2022-05-16 | 6.85 | $6.89 | 233300 |
| 2022-05-13 | 6.85 | $6.89 | 229134 |
| 2022-05-12 | 6.85 | $6.74 | 127507 |
| 2022-05-11 | 6.89 | $6.78 | 115524 |
| 2022-05-10 | 6.92 | $6.86 | 806900 |
| 2022-05-09 | 6.95 | $6.86 | 137601 |
| 2022-05-06 | 6.98 | $6.93 | 145700 |
| 2022-05-05 | 6.99 | $6.91 | 86515 |
| 2022-05-04 | 7.02 | $7.12 | 107510 |
| 2022-05-03 | 7.01 | $6.92 | 111100 |
| 2022-05-02 | 7.03 | $6.92 | 155307 |
| 2022-04-29 | 7.06 | $6.99 | 143600 |
| 2022-04-28 | 7.08 | $7.02 | 93400 |
| 2022-04-27 | 7.10 | $6.93 | 125500 |
| 2022-04-26 | 7.14 | $6.89 | 217744 |
| 2022-04-25 | 7.20 | $7.07 | 123900 |
| 2022-04-22 | 7.23 | $7.19 | 49800 |
| 2022-04-21 | 7.23 | $7.25 | 77000 |
| 2022-04-20 | 7.23 | $7.24 | 87000 |
| 2022-04-19 | 7.22 | $7.28 | 868300 |
| 2022-04-18 | 7.21 | $7.12 | 314307 |
| 2022-04-14 | 7.22 | $7.15 | 247000 |
| 2022-04-13 | 7.24 | $7.16 | 94842 |
| 2022-04-12 | 7.25 | $7.12 | 82808 |
| 2022-04-11 | 7.27 | $7.23 | 50300 |
| 2022-04-08 | 7.28 | $7.16 | 144300 |
| 2022-04-07 | 7.29 | $7.05 | 90200 |
| 2022-04-06 | 7.34 | $7.22 | 123300 |
| 2022-04-05 | 7.35 | $7.30 | 58638 |
| 2022-04-04 | 7.35 | $7.31 | 142411 |
| 2022-04-01 | 7.35 | $7.37 | 83423 |
| 2022-03-31 | 7.34 | $7.27 | 92003 |
| 2022-03-30 | 7.34 | $7.43 | 81000 |
| 2022-03-29 | 7.31 | $7.46 | 126944 |
| 2022-03-28 | 7.26 | $7.43 | 48700 |
| 2022-03-25 | 7.22 | $7.41 | 134527 |
| 2022-03-24 | 7.17 | $7.38 | 53000 |
| 2022-03-23 | 7.12 | $7.29 | 130600 |
| 2022-03-22 | 7.08 | $7.35 | 407830 |
| 2022-03-21 | 7.02 | $7.32 | 404232 |
| 2022-03-18 | 6.96 | $7.35 | 142000 |
| 2022-03-17 | 6.88 | $7.14 | 110515 |
| 2022-03-16 | 6.84 | $7.01 | 404100 |
| 2022-03-15 | 6.81 | $6.77 | 444127 |
| 2022-03-14 | 6.83 | $6.85 | 124400 |
| 2022-03-11 | 6.84 | $6.79 | 81100 |
| 2022-03-10 | 6.87 | $6.87 | 159400 |
| 2022-03-09 | 6.88 | $6.76 | 136200 |
| 2022-03-08 | 6.92 | $6.77 | 992500 |
| 2022-03-07 | 6.96 | $6.63 | 267600 |
| 2022-03-04 | 7.04 | $6.71 | 198100 |
| 2022-03-03 | 7.11 | $6.69 | 183000 |
| 2022-03-02 | 7.21 | $6.69 | 416600 |
| 2022-03-01 | 7.31 | $6.89 | 262934 |
| 2022-02-28 | 7.40 | $7.02 | 603830 |
| 2022-02-25 | 7.46 | $7.15 | 192700 |
| 2022-02-24 | 7.51 | $7.17 | 275000 |
| 2022-02-23 | 7.56 | $7.39 | 100409 |
| 2022-02-22 | 7.58 | $7.40 | 223900 |
| 2022-02-18 | 7.59 | $7.61 | 231210 |
| 2022-02-17 | 7.55 | $7.65 | 417600 |
| 2022-02-16 | 7.51 | $7.57 | 55700 |
| 2022-02-15 | 7.47 | $7.57 | 71100 |
| 2022-02-14 | 7.42 | $7.56 | 209900 |
| 2022-02-11 | 7.36 | $7.58 | 160400 |
| 2022-02-10 | 7.30 | $7.45 | 100700 |
| 2022-02-09 | 7.24 | $7.30 | 153841 |
| 2022-02-08 | 7.21 | $7.24 | 137200 |
| 2022-02-07 | 7.19 | $7.09 | 33418 |
| 2022-02-04 | 7.19 | $7.09 | 106600 |
| 2022-02-03 | 7.20 | $7.11 | 45600 |
| 2022-02-02 | 7.19 | $7.14 | 230414 |
| 2022-02-01 | 7.18 | $7.17 | 143137 |
| 2022-01-31 | 7.17 | $7.13 | 404500 |
| 2022-01-28 | 7.15 | $7.06 | 516742 |
| 2022-01-27 | 7.15 | $7.10 | 826600 |
| 2022-01-26 | 7.13 | $7.06 | 125505 |
| 2022-01-25 | 7.13 | $7.19 | 110300 |
| 2022-01-24 | 7.09 | $7.17 | 407500 |
| 2022-01-21 | 7.05 | $7.09 | 240000 |
| 2022-01-20 | 7.02 | $7.11 | 730512 |
| 2022-01-19 | 6.97 | $7.11 | 344609 |
| 2022-01-18 | 6.92 | $7.12 | 423800 |
| 2022-01-14 | 6.86 | $7.02 | 140900 |
| 2022-01-13 | 6.81 | $7.05 | 166700 |
| 2022-01-12 | 6.74 | $6.95 | 118643 |
| 2022-01-11 | 6.69 | $6.92 | 215200 |
| 2022-01-10 | 6.63 | $6.89 | 1.6M |
| 2022-01-07 | 6.56 | $6.77 | 370800 |
| 2022-01-06 | 6.51 | $6.69 | 468400 |
| 2022-01-05 | 6.47 | $6.65 | 374237 |
| 2022-01-04 | 6.44 | $6.61 | 274400 |
| 2022-01-03 | 6.40 | $6.56 | 533500 |
| 2021-12-31 | 6.37 | $6.42 | 411100 |
| 2021-12-30 | 6.36 | $6.52 | 660108 |
| 2021-12-29 | 6.34 | $6.49 | 508340 |
| 2021-12-28 | 6.31 | $6.47 | 754500 |
| 2021-12-27 | 6.28 | $6.34 | 725800 |
| 2021-12-23 | 6.28 | $6.33 | 368840 |
| 2021-12-22 | 6.28 | $6.30 | 191400 |
| 2021-12-21 | 6.29 | $6.29 | 407506 |
| 2021-12-20 | 6.30 | $6.36 | 871000 |
| 2021-12-17 | 6.30 | $6.34 | 509629 |
| 2021-12-16 | 6.30 | $6.31 | 514300 |
| 2021-12-15 | 6.32 | $6.31 | 410529 |
| 2021-12-14 | 6.33 | $6.31 | 398405 |
| 2021-12-13 | 6.35 | $6.33 | 422218 |
| 2021-12-10 | 6.36 | $6.39 | 603800 |
| 2021-12-09 | 6.37 | $6.37 | 1.6M |
| 2021-12-08 | 6.38 | $6.37 | 227000 |
| 2021-12-07 | 6.40 | $6.47 | 452900 |
| 2021-12-06 | 6.39 | $6.44 | 714329 |
| 2021-12-03 | 6.40 | $6.37 | 346300 |
| 2021-12-02 | 6.41 | $6.29 | 344841 |
| 2021-12-01 | 6.45 | $6.25 | 343400 |
| 2021-11-30 | 6.51 | $6.25 | 488000 |
| 2021-11-29 | 6.57 | $6.42 | 305629 |
| 2021-11-26 | 6.61 | $6.51 | 300320 |
| 2021-11-24 | 6.64 | $6.65 | 175500 |
| 2021-11-23 | 6.64 | $6.63 | 675226 |
| 2021-11-22 | 6.65 | $6.64 | 257700 |
| 2021-11-19 | 6.65 | $6.60 | 187704 |
| 2021-11-18 | 6.67 | $6.61 | 276210 |
| 2021-11-17 | 6.68 | $6.62 | 754814 |
| 2021-11-16 | 6.70 | $6.69 | 309300 |
| 2021-11-15 | 6.70 | $6.68 | 280700 |
| 2021-11-12 | 6.71 | $6.73 | 199900 |
| 2021-11-11 | 6.70 | $6.75 | 174900 |
| 2021-11-10 | 6.70 | $6.69 | 150917 |
| 2021-11-09 | 6.70 | $6.72 | 468241 |
| 2021-11-08 | 6.70 | $6.79 | 174800 |
| 2021-11-05 | 6.68 | $6.68 | 172037 |
| 2021-11-04 | 6.69 | $6.61 | 199945 |
| 2021-11-03 | 6.71 | $6.77 | 175100 |
| 2021-11-02 | 6.70 | $6.68 | 477500 |
| 2021-11-01 | 6.70 | $6.71 | 166300 |
| 2021-10-29 | 6.70 | $6.70 | 201720 |
| 2021-10-28 | 6.71 | $6.74 | 204500 |
| 2021-10-27 | 6.70 | $6.71 | 404116 |
| 2021-10-26 | 6.71 | $6.73 | 114901 |
| 2021-10-25 | 6.71 | $6.75 | 154636 |
| 2021-10-22 | 6.70 | $6.75 | 82303 |
| 2021-10-21 | 6.70 | $6.77 | 102010 |
| 2021-10-20 | 6.69 | $6.80 | 147300 |
| 2021-10-19 | 6.67 | $6.82 | 190341 |
| 2021-10-18 | 6.64 | $6.75 | 842437 |
| 2021-10-15 | 6.63 | $6.73 | 110742 |
| 2021-10-14 | 6.62 | $6.76 | 154200 |
| 2021-10-13 | 6.60 | $6.78 | 309400 |
| 2021-10-12 | 6.58 | $6.70 | 615208 |
| 2021-10-11 | 6.57 | $6.73 | 174845 |
| 2021-10-08 | 6.55 | $6.72 | 116600 |
| 2021-10-07 | 6.53 | $6.66 | 104900 |
| 2021-10-06 | 6.52 | $6.69 | 138823 |
| 2021-10-05 | 6.51 | $6.66 | 221300 |
| 2021-10-04 | 6.50 | $6.56 | 135632 |
| 2021-10-01 | 6.51 | $6.58 | 192500 |
| 2021-09-30 | 6.53 | $6.60 | 371400 |
| 2021-09-29 | 6.54 | $6.61 | 230018 |
| 2021-09-28 | 6.55 | $6.45 | 235900 |
| 2021-09-27 | 6.60 | $6.51 | 582215 |
| 2021-09-24 | 6.64 | $6.50 | 314125 |
| 2021-09-23 | 6.70 | $6.67 | 157729 |
| 2021-09-22 | 6.73 | $6.68 | 226500 |
| 2021-09-21 | 6.76 | $6.56 | 333100 |
| 2021-09-20 | 6.83 | $6.49 | 331000 |
| 2021-09-17 | 6.92 | $6.70 | 227922 |
| 2021-09-16 | 6.98 | $6.92 | 135100 |
| 2021-09-15 | 7.01 | $6.93 | 1.1M |
| 2021-09-14 | 7.04 | $6.95 | 198728 |
| 2021-09-13 | 7.07 | $7.05 | 386020 |
| 2021-09-10 | 7.09 | $7.02 | 93200 |
| 2021-09-09 | 7.11 | $6.90 | 258200 |
| 2021-09-08 | 7.17 | $7.01 | 221801 |
| 2021-09-07 | 7.21 | $7.02 | 187400 |
| 2021-09-03 | 7.26 | $7.21 | 313402 |
| 2021-09-02 | 7.28 | $7.33 | 150800 |
| 2021-09-01 | 7.27 | $7.28 | 161400 |
| 2021-08-31 | 7.27 | $7.28 | 97600 |
| 2021-08-30 | 7.28 | $7.26 | 78700 |
| 2021-08-27 | 7.28 | $7.23 | 93400 |
| 2021-08-26 | 7.30 | $7.33 | 101331 |
| 2021-08-25 | 7.30 | $7.33 | 82200 |
| 2021-08-24 | 7.30 | $7.24 | 225144 |
| 2021-08-23 | 7.32 | $7.31 | 163500 |
| 2021-08-20 | 7.32 | $7.29 | 140600 |
| 2021-08-19 | 7.33 | $7.39 | 83000 |
| 2021-08-18 | 7.32 | $7.40 | 116444 |
| 2021-08-17 | 7.31 | $7.36 | 96200 |
| 2021-08-16 | 7.31 | $7.43 | 108100 |
| 2021-08-13 | 7.29 | $7.39 | 46520 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.39
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.49
Average
6.23
Maximum
9.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.39 | $9.25 | 330100 |
| 2026-08-07 | 9.40 | $9.35 | 99900 |
| 2026-08-06 | 9.38 | $9.16 | 97811 |
| 2026-08-05 | 9.41 | $9.31 | 135414 |
| 2026-08-04 | 9.40 | $9.41 | 199229 |
| 2026-08-03 | 9.35 | $9.27 | 127000 |
| 2026-07-31 | 9.33 | $9.33 | 161000 |
| 2026-07-30 | 9.29 | $9.30 | 118532 |
| 2026-07-29 | 9.23 | $9.17 | 86500 |
| 2026-07-28 | 9.21 | $9.25 | 103016 |
| 2026-07-27 | 9.15 | $9.18 | 230600 |
| 2026-07-24 | 9.10 | $9.10 | 338500 |
| 2026-07-23 | 9.06 | $9.17 | 225100 |
| 2026-07-22 | 8.99 | $9.08 | 197700 |
| 2026-07-21 | 8.93 | $9.00 | 294742 |
| 2026-07-20 | 8.87 | $8.93 | 183400 |
| 2026-07-17 | 8.83 | $9.01 | 154534 |
| 2026-07-16 | 8.75 | $8.90 | 137529 |
| 2026-07-15 | 8.68 | $9.09 | 153608 |
| 2026-07-14 | 8.54 | $8.97 | 247434 |
| 2026-07-13 | 8.41 | $8.69 | 215102 |
| 2026-07-10 | 8.34 | $8.90 | 264500 |
| 2026-07-09 | 8.19 | $8.27 | 221323 |
| 2026-07-08 | 8.21 | $8.23 | 281340 |
| 2026-07-07 | 8.25 | $8.14 | 444134 |
| 2026-07-06 | 8.32 | $8.22 | 306100 |
| 2026-07-02 | 8.40 | $8.27 | 480334 |
| 2026-07-01 | 8.47 | $8.44 | 283900 |
| 2026-06-30 | 8.51 | $8.50 | 458600 |
| 2026-06-29 | 8.54 | $8.50 | 291500 |
| 2026-06-26 | 8.58 | $8.59 | 157100 |
| 2026-06-25 | 8.60 | $8.66 | 170634 |
| 2026-06-24 | 8.61 | $8.59 | 205800 |
| 2026-06-23 | 8.63 | $8.54 | 299700 |
| 2026-06-22 | 8.69 | $8.73 | 266300 |
| 2026-06-18 | 8.69 | $8.82 | 318200 |
| 2026-06-17 | 8.67 | $8.67 | 213100 |
| 2026-06-16 | 8.69 | $8.89 | 349936 |
| 2026-06-15 | 8.65 | $8.89 | 206600 |
| 2026-06-12 | 8.59 | $8.86 | 119543 |
| 2026-06-11 | 8.54 | $8.69 | 567700 |
| 2026-06-10 | 8.54 | $8.36 | 133500 |
| 2026-06-09 | 8.63 | $8.45 | 399000 |
| 2026-06-08 | 8.73 | $8.60 | 261200 |
| 2026-06-05 | 8.79 | $8.58 | 318200 |
| 2026-06-04 | 8.88 | $8.74 | 117734 |
| 2026-06-03 | 8.93 | $8.80 | 231900 |
| 2026-06-02 | 8.98 | $8.88 | 167626 |
| 2026-06-01 | 9.01 | $8.79 | 216600 |
| 2026-05-29 | 9.08 | $8.93 | 147110 |
| 2026-05-28 | 9.12 | $8.83 | 160500 |
| 2026-05-27 | 9.19 | $8.87 | 333500 |
| 2026-05-26 | 9.26 | $8.96 | 125500 |
| 2026-05-22 | 9.31 | $9.11 | 135500 |
| 2026-05-21 | 9.33 | $9.10 | 133000 |
| 2026-05-20 | 9.35 | $9.12 | 208946 |
| 2026-05-19 | 9.36 | $9.01 | 106200 |
| 2026-05-18 | 9.40 | $9.19 | 164734 |
| 2026-05-15 | 9.38 | $9.23 | 197549 |
| 2026-05-14 | 9.35 | $9.29 | 126100 |
| 2026-05-13 | 9.28 | $9.30 | 196818 |
| 2026-05-12 | 9.18 | $9.15 | 313500 |
| 2026-05-11 | 9.11 | $9.29 | 94500 |
| 2026-05-08 | 8.97 | $9.31 | 179200 |
| 2026-05-07 | 8.79 | $9.16 | 188748 |
| 2026-05-06 | 8.61 | $8.94 | 539047 |
| 2026-05-05 | 8.46 | $8.61 | 205900 |
| 2026-05-04 | 8.38 | $8.23 | 112000 |
| 2026-05-01 | 8.39 | $8.37 | 112127 |
| 2026-04-30 | 8.37 | $8.35 | 119828 |
| 2026-04-29 | 8.34 | $8.30 | 94900 |
| 2026-04-28 | 8.32 | $8.21 | 162227 |
| 2026-04-27 | 8.32 | $8.20 | 124932 |
| 2026-04-24 | 8.32 | $8.31 | 121914 |
| 2026-04-23 | 8.28 | $8.18 | 544900 |
| 2026-04-22 | 8.27 | $8.23 | 108940 |
| 2026-04-21 | 8.24 | $8.15 | 106000 |
| 2026-04-20 | 8.23 | $8.19 | 114914 |
| 2026-04-17 | 8.20 | $8.25 | 209400 |
| 2026-04-16 | 8.14 | $8.09 | 82109 |
| 2026-04-15 | 8.11 | $8.15 | 94247 |
| 2026-04-14 | 8.06 | $8.16 | 281113 |
| 2026-04-13 | 7.99 | $8.10 | 212200 |
| 2026-04-10 | 7.93 | $8.13 | 80900 |
| 2026-04-09 | 7.83 | $8.05 | 98400 |
| 2026-04-08 | 7.75 | $8.01 | 169600 |
| 2026-04-07 | 7.65 | $7.78 | 262000 |
| 2026-04-06 | 7.61 | $7.76 | 196400 |
| 2026-04-02 | 7.56 | $7.75 | 207400 |
| 2026-04-01 | 7.51 | $7.75 | 138300 |
| 2026-03-31 | 7.45 | $7.70 | 138316 |
| 2026-03-30 | 7.39 | $7.46 | 158700 |
| 2026-03-27 | 7.40 | $7.46 | 167400 |
| 2026-03-26 | 7.41 | $7.46 | 107100 |
| 2026-03-25 | 7.43 | $7.67 | 196434 |
| 2026-03-24 | 7.38 | $7.49 | 187300 |
| 2026-03-23 | 7.39 | $7.50 | 274200 |
| 2026-03-20 | 7.40 | $7.50 | 151200 |
| 2026-03-19 | 7.41 | $7.59 | 176300 |
| 2026-03-18 | 7.40 | $7.54 | 127532 |
| 2026-03-17 | 7.40 | $7.51 | 225200 |
| 2026-03-16 | 7.42 | $7.51 | 159500 |
| 2026-03-13 | 7.45 | $7.37 | 135813 |
| 2026-03-12 | 7.54 | $7.43 | 219619 |
| 2026-03-11 | 7.62 | $7.61 | 109000 |
| 2026-03-10 | 7.67 | $7.61 | 197045 |
| 2026-03-09 | 7.73 | $7.55 | 336600 |
| 2026-03-06 | 7.83 | $7.74 | 94600 |
| 2026-03-05 | 7.89 | $7.79 | 169226 |
| 2026-03-04 | 7.95 | $7.74 | 190800 |
| 2026-03-03 | 8.04 | $7.93 | 198800 |
| 2026-03-02 | 8.08 | $8.00 | 101010 |
| 2026-02-27 | 8.12 | $8.19 | 332224 |
| 2026-02-26 | 8.10 | $8.17 | 145625 |
| 2026-02-25 | 8.08 | $7.95 | 130436 |
| 2026-02-24 | 8.13 | $7.99 | 293837 |
| 2026-02-23 | 8.18 | $8.10 | 243700 |
| 2026-02-20 | 8.20 | $8.12 | 215202 |
| 2026-02-19 | 8.22 | $8.12 | 75829 |
| 2026-02-18 | 8.24 | $8.09 | 95200 |
| 2026-02-17 | 8.27 | $8.12 | 81213 |
| 2026-02-13 | 8.30 | $8.10 | 111942 |
| 2026-02-12 | 8.34 | $8.08 | 181100 |
| 2026-02-11 | 8.38 | $8.16 | 166400 |
| 2026-02-10 | 8.41 | $8.22 | 203200 |
| 2026-02-09 | 8.43 | $8.35 | 125017 |
| 2026-02-06 | 8.40 | $8.33 | 239600 |
| 2026-02-05 | 8.36 | $8.26 | 156726 |
| 2026-02-04 | 8.34 | $8.22 | 218543 |
| 2026-02-03 | 8.31 | $8.10 | 118700 |
| 2026-02-02 | 8.32 | $7.87 | 182300 |
| 2026-01-30 | 8.39 | $8.05 | 295700 |
| 2026-01-29 | 8.42 | $8.40 | 172726 |
| 2026-01-28 | 8.33 | $8.42 | 247600 |
| 2026-01-27 | 8.21 | $8.34 | 102518 |
| 2026-01-26 | 8.09 | $8.30 | 376300 |
| 2026-01-23 | 7.94 | $8.08 | 308500 |
| 2026-01-22 | 7.83 | $7.96 | 169900 |
| 2026-01-21 | 7.72 | $7.83 | 243900 |
| 2026-01-20 | 7.64 | $7.71 | 183300 |
| 2026-01-16 | 7.56 | $7.68 | 233900 |
| 2026-01-15 | 7.48 | $7.80 | 442100 |
| 2026-01-14 | 7.33 | $7.50 | 129500 |
| 2026-01-13 | 7.25 | $7.51 | 240349 |
| 2026-01-12 | 7.14 | $7.46 | 319900 |
| 2026-01-09 | 7.03 | $7.30 | 224800 |
| 2026-01-08 | 6.94 | $7.05 | 226700 |
| 2026-01-07 | 6.91 | $6.97 | 92400 |
| 2026-01-06 | 6.90 | $7.04 | 181000 |
| 2026-01-05 | 6.87 | $6.85 | 179000 |
| 2026-01-02 | 6.89 | $6.93 | 113000 |
| 2025-12-31 | 6.89 | $6.79 | 155100 |
| 2025-12-30 | 6.94 | $6.83 | 398948 |
| 2025-12-29 | 6.98 | $6.83 | 158818 |
| 2025-12-26 | 7.03 | $7.12 | 94940 |
| 2025-12-24 | 7.01 | $7.10 | 55000 |
| 2025-12-23 | 6.98 | $7.05 | 112040 |
| 2025-12-22 | 6.96 | $6.99 | 222000 |
| 2025-12-19 | 6.96 | $6.97 | 519509 |
| 2025-12-18 | 6.96 | $6.94 | 101446 |
| 2025-12-17 | 6.98 | $6.89 | 114636 |
| 2025-12-16 | 7.01 | $6.86 | 238100 |
| 2025-12-15 | 7.06 | $6.98 | 109404 |
| 2025-12-12 | 7.08 | $7.01 | 159519 |
| 2025-12-11 | 7.10 | $6.95 | 118900 |
| 2025-12-10 | 7.14 | $6.94 | 112813 |
| 2025-12-09 | 7.19 | $6.94 | 102228 |
| 2025-12-08 | 7.24 | $7.07 | 818200 |
| 2025-12-05 | 7.27 | $7.17 | 215528 |
| 2025-12-04 | 7.27 | $7.34 | 87500 |
| 2025-12-03 | 7.21 | $7.32 | 301509 |
| 2025-12-02 | 7.14 | $7.24 | 126100 |
| 2025-12-01 | 7.08 | $7.13 | 153200 |
| 2025-11-28 | 7.03 | $7.01 | 76511 |
| 2025-11-26 | 7.02 | $7.05 | 163700 |
| 2025-11-25 | 6.99 | $7.02 | 155900 |
| 2025-11-24 | 6.96 | $7.04 | 399020 |
| 2025-11-21 | 6.91 | $6.88 | 139730 |
| 2025-11-20 | 6.90 | $6.74 | 120504 |
| 2025-11-19 | 6.94 | $6.79 | 189800 |
| 2025-11-18 | 6.96 | $6.83 | 94500 |
| 2025-11-17 | 6.98 | $6.93 | 1.1M |
| 2025-11-14 | 6.96 | $6.99 | 543900 |
| 2025-11-13 | 6.93 | $7.08 | 1.9M |
| 2025-11-12 | 6.85 | $7.08 | 250720 |
| 2025-11-11 | 6.75 | $6.81 | 196200 |
| 2025-11-10 | 6.72 | $6.78 | 125702 |
| 2025-11-07 | 6.68 | $6.72 | 127133 |
| 2025-11-06 | 6.66 | $6.70 | 116739 |
| 2025-11-05 | 6.64 | $6.64 | 374549 |
| 2025-11-04 | 6.63 | $6.60 | 271300 |
| 2025-11-03 | 6.64 | $6.65 | 107015 |
| 2025-10-31 | 6.62 | $6.60 | 152533 |
| 2025-10-30 | 6.62 | $6.54 | 459000 |
| 2025-10-29 | 6.64 | $6.73 | 155300 |
| 2025-10-28 | 6.60 | $6.71 | 87800 |
| 2025-10-27 | 6.56 | $6.64 | 65546 |
| 2025-10-24 | 6.54 | $6.56 | 112822 |
| 2025-10-23 | 6.53 | $6.56 | 76007 |
| 2025-10-22 | 6.52 | $6.46 | 69900 |
| 2025-10-21 | 6.54 | $6.55 | 89521 |
| 2025-10-20 | 6.53 | $6.61 | 186126 |
| 2025-10-17 | 6.50 | $6.53 | 387533 |
| 2025-10-16 | 6.50 | $6.49 | 223100 |
| 2025-10-15 | 6.50 | $6.55 | 90500 |
| 2025-10-14 | 6.49 | $6.52 | 133800 |
| 2025-10-13 | 6.49 | $6.52 | 167636 |
| 2025-10-10 | 6.48 | $6.41 | 289830 |
| 2025-10-09 | 6.51 | $6.58 | 124006 |
| 2025-10-08 | 6.49 | $6.56 | 91843 |
| 2025-10-07 | 6.48 | $6.45 | 73000 |
| 2025-10-06 | 6.49 | $6.50 | 94905 |
| 2025-10-03 | 6.50 | $6.55 | 119812 |
| 2025-10-02 | 6.48 | $6.59 | 101100 |
| 2025-10-01 | 6.46 | $6.54 | 126300 |
| 2025-09-30 | 6.44 | $6.55 | 136000 |
| 2025-09-29 | 6.42 | $6.51 | 55900 |
| 2025-09-26 | 6.41 | $6.37 | 105800 |
| 2025-09-25 | 6.44 | $6.36 | 145743 |
| 2025-09-24 | 6.48 | $6.41 | 262838 |
| 2025-09-23 | 6.51 | $6.45 | 124524 |
| 2025-09-22 | 6.54 | $6.42 | 69400 |
| 2025-09-19 | 6.59 | $6.45 | 169419 |
| 2025-09-18 | 6.64 | $6.56 | 77600 |
| 2025-09-17 | 6.66 | $6.65 | 102700 |
| 2025-09-16 | 6.66 | $6.68 | 59200 |
| 2025-09-15 | 6.64 | $6.70 | 61200 |
| 2025-09-12 | 6.62 | $6.68 | 88400 |
| 2025-09-11 | 6.60 | $6.69 | 134404 |
| 2025-09-10 | 6.56 | $6.58 | 91400 |
| 2025-09-09 | 6.56 | $6.59 | 91227 |
| 2025-09-08 | 6.55 | $6.58 | 50300 |
| 2025-09-05 | 6.55 | $6.54 | 80503 |
| 2025-09-04 | 6.55 | $6.48 | 117247 |
| 2025-09-03 | 6.57 | $6.51 | 202614 |
| 2025-09-02 | 6.59 | $6.58 | 163900 |
| 2025-08-29 | 6.59 | $6.61 | 96031 |
| 2025-08-28 | 6.58 | $6.56 | 87800 |
| 2025-08-27 | 6.59 | $6.51 | 51049 |
| 2025-08-26 | 6.61 | $6.58 | 75914 |
| 2025-08-25 | 6.61 | $6.64 | 170900 |
| 2025-08-22 | 6.59 | $6.63 | 50318 |
| 2025-08-21 | 6.57 | $6.62 | 68400 |
| 2025-08-20 | 6.54 | $6.51 | 117700 |
| 2025-08-19 | 6.55 | $6.55 | 85900 |
| 2025-08-18 | 6.54 | $6.48 | 68800 |
| 2025-08-15 | 6.55 | $6.50 | 146100 |
| 2025-08-14 | 6.56 | $6.55 | 78626 |
| 2025-08-13 | 6.55 | $6.61 | 144800 |
| 2025-08-12 | 6.52 | $6.51 | 55300 |
| 2025-08-11 | 6.51 | $6.48 | 66000 |
| 2025-08-08 | 6.51 | $6.49 | 117900 |
| 2025-08-07 | 6.51 | $6.47 | 184100 |
| 2025-08-06 | 6.51 | $6.38 | 145300 |
| 2025-08-05 | 6.54 | $6.45 | 117936 |
| 2025-08-04 | 6.54 | $6.36 | 117400 |
| 2025-08-01 | 6.58 | $6.36 | 100100 |
| 2025-07-31 | 6.62 | $6.44 | 108200 |
| 2025-07-30 | 6.65 | $6.60 | 121506 |
| 2025-07-29 | 6.62 | $6.69 | 243736 |
| 2025-07-28 | 6.56 | $6.67 | 117929 |
| 2025-07-25 | 6.49 | $6.72 | 424700 |
| 2025-07-24 | 6.39 | $6.57 | 259000 |
| 2025-07-23 | 6.31 | $6.44 | 104535 |
| 2025-07-22 | 6.25 | $6.46 | 153808 |
| 2025-07-21 | 6.17 | $6.21 | 71600 |
| 2025-07-18 | 6.15 | $6.22 | 150449 |
| 2025-07-17 | 6.12 | $6.16 | 134220 |
| 2025-07-16 | 6.10 | $6.12 | 119900 |
| 2025-07-15 | 6.10 | $6.06 | 130240 |
| 2025-07-14 | 6.11 | $6.05 | 62600 |
| 2025-07-11 | 6.12 | $6.05 | 99647 |
| 2025-07-10 | 6.14 | $6.07 | 121200 |
| 2025-07-09 | 6.15 | $6.03 | 181244 |
| 2025-07-08 | 6.18 | $6.02 | 143500 |
| 2025-07-07 | 6.22 | $6.07 | 132909 |
| 2025-07-03 | 6.24 | $6.22 | 58500 |
| 2025-07-02 | 6.23 | $6.22 | 85100 |
| 2025-07-01 | 6.20 | $6.11 | 174000 |
| 2025-06-30 | 6.21 | $6.12 | 103500 |
| 2025-06-27 | 6.21 | $6.15 | 116900 |
| 2025-06-26 | 6.20 | $6.18 | 314900 |
| 2025-06-25 | 6.17 | $6.16 | 49801 |
| 2025-06-24 | 6.14 | $6.21 | 238800 |
| 2025-06-23 | 6.09 | $6.12 | 112549 |
| 2025-06-20 | 6.05 | $5.93 | 166500 |
| 2025-06-18 | 6.06 | $6.17 | 250504 |
| 2025-06-17 | 6.00 | $6.04 | 177800 |
| 2025-06-16 | 5.96 | $6.07 | 157200 |
| 2025-06-13 | 5.90 | $5.98 | 170300 |
| 2025-06-12 | 5.86 | $5.98 | 73205 |
| 2025-06-11 | 5.80 | $5.86 | 114242 |
| 2025-06-10 | 5.77 | $5.81 | 79900 |
| 2025-06-09 | 5.75 | $5.85 | 82301 |
| 2025-06-06 | 5.71 | $5.80 | 168600 |
| 2025-06-05 | 5.68 | $5.78 | 189700 |
| 2025-06-04 | 5.65 | $5.69 | 91200 |
| 2025-06-03 | 5.64 | $5.74 | 262300 |
| 2025-06-02 | 5.61 | $5.59 | 220800 |
| 2025-05-30 | 5.62 | $5.56 | 239700 |
| 2025-05-29 | 5.65 | $5.49 | 136132 |
| 2025-05-28 | 5.70 | $5.52 | 107400 |
| 2025-05-27 | 5.75 | $5.64 | 292900 |
| 2025-05-23 | 5.78 | $5.71 | 66600 |
| 2025-05-22 | 5.79 | $5.72 | 133200 |
| 2025-05-21 | 5.80 | $5.72 | 135200 |
| 2025-05-20 | 5.81 | $5.77 | 212940 |
| 2025-05-19 | 5.80 | $5.77 | 123826 |
| 2025-05-16 | 5.79 | $5.76 | 110513 |
| 2025-05-15 | 5.77 | $5.74 | 127923 |
| 2025-05-14 | 5.76 | $5.76 | 72600 |
| 2025-05-13 | 5.75 | $5.74 | 251708 |
| 2025-05-12 | 5.73 | $5.78 | 218913 |
| 2025-05-09 | 5.69 | $5.70 | 135446 |
| 2025-05-08 | 5.67 | $5.66 | 140247 |
| 2025-05-07 | 5.65 | $5.69 | 161800 |
| 2025-05-06 | 5.63 | $5.67 | 125608 |
| 2025-05-05 | 5.60 | $5.65 | 189100 |
| 2025-05-02 | 5.57 | $5.61 | 197100 |
| 2025-05-01 | 5.54 | $5.63 | 206500 |
| 2025-04-30 | 5.51 | $5.60 | 165210 |
| 2025-04-29 | 5.48 | $5.59 | 368937 |
| 2025-04-28 | 5.44 | $5.53 | 157300 |
| 2025-04-25 | 5.41 | $5.56 | 186620 |
| 2025-04-24 | 5.37 | $5.54 | 164300 |
| 2025-04-23 | 5.32 | $5.58 | 198542 |
| 2025-04-22 | 5.26 | $5.58 | 417846 |
| 2025-04-21 | 5.18 | $5.34 | 224800 |
| 2025-04-17 | 5.16 | $5.38 | 203600 |
| 2025-04-16 | 5.13 | $5.36 | 250345 |
| 2025-04-15 | 5.10 | $5.35 | 317114 |
| 2025-04-14 | 5.07 | $5.28 | 473139 |
| 2025-04-11 | 5.06 | $5.14 | 693200 |
| 2025-04-10 | 5.10 | $5.03 | 551247 |
| 2025-04-09 | 5.18 | $5.04 | 907119 |
| 2025-04-08 | 5.29 | $4.90 | 869500 |
| 2025-04-07 | 5.46 | $5.22 | 874800 |
| 2025-04-04 | 5.57 | $5.33 | 506911 |
| 2025-04-03 | 5.67 | $5.55 | 263300 |
| 2025-04-02 | 5.72 | $5.63 | 110700 |
| 2025-04-01 | 5.76 | $5.67 | 349648 |
| 2025-03-31 | 5.79 | $5.61 | 305706 |
| 2025-03-28 | 5.85 | $5.58 | 555600 |
| 2025-03-27 | 5.93 | $5.87 | 516600 |
| 2025-03-26 | 5.93 | $5.77 | 641900 |
| 2025-03-25 | 5.97 | $5.82 | 620000 |
| 2025-03-24 | 6.00 | $5.85 | 908200 |
| 2025-03-21 | 6.02 | $5.56 | 345800 |
| 2025-03-20 | 6.13 | $5.81 | 143843 |
| 2025-03-19 | 6.18 | $5.85 | 197321 |
| 2025-03-18 | 6.23 | $5.67 | 372800 |
| 2025-03-17 | 6.34 | $6.03 | 365843 |
| 2025-03-14 | 6.36 | $5.95 | 546800 |
| 2025-03-13 | 6.40 | $6.29 | 593727 |
| 2025-03-12 | 6.33 | $6.33 | 199000 |
| 2025-03-11 | 6.22 | $6.32 | 294625 |
| 2025-03-10 | 6.09 | $6.27 | 239126 |
| 2025-03-07 | 5.94 | $6.31 | 395900 |
| 2025-03-06 | 5.74 | $6.45 | 1.5M |
| 2025-03-05 | 5.45 | $6.04 | 1.6M |
| 2025-03-04 | 5.22 | $5.82 | 3.7M |
| 2025-03-03 | 5.01 | $4.97 | 201007 |
| 2025-02-28 | 5.02 | $4.98 | 229019 |
| 2025-02-27 | 5.04 | $5.03 | 345100 |
| 2025-02-26 | 5.03 | $5.09 | 183900 |
| 2025-02-25 | 5.01 | $5.04 | 186000 |
| 2025-02-24 | 5.00 | $5.01 | 163500 |
| 2025-02-21 | 5.00 | $5.01 | 177735 |
| 2025-02-20 | 5.00 | $5.07 | 185000 |
| 2025-02-19 | 4.97 | $4.99 | 203500 |
| 2025-02-18 | 4.97 | $5.01 | 284700 |
| 2025-02-14 | 4.96 | $5.00 | 261547 |
| 2025-02-13 | 4.96 | $5.04 | 147933 |
| 2025-02-12 | 4.94 | $5.01 | 174300 |
| 2025-02-11 | 4.93 | $4.97 | 182500 |
| 2025-02-10 | 4.93 | $4.97 | 138900 |
| 2025-02-07 | 4.93 | $4.94 | 196900 |
| 2025-02-06 | 4.93 | $4.96 | 183208 |
| 2025-02-05 | 4.94 | $4.89 | 193826 |
| 2025-02-04 | 4.97 | $4.99 | 161600 |
| 2025-02-03 | 4.98 | $4.99 | 229814 |
| 2025-01-31 | 4.99 | $5.02 | 136839 |
| 2025-01-30 | 4.99 | $5.07 | 243800 |
| 2025-01-29 | 4.99 | $4.98 | 129900 |
| 2025-01-28 | 5.00 | $5.05 | 251000 |
| 2025-01-27 | 5.00 | $5.03 | 203048 |
| 2025-01-24 | 5.01 | $5.00 | 318400 |
| 2025-01-23 | 5.04 | $5.00 | 369700 |
| 2025-01-22 | 5.06 | $5.08 | 242133 |
| 2025-01-21 | 5.07 | $5.07 | 219700 |
| 2025-01-17 | 5.09 | $5.15 | 132200 |
| 2025-01-16 | 5.08 | $5.05 | 499500 |
| 2025-01-15 | 5.11 | $5.14 | 212239 |
| 2025-01-14 | 5.12 | $5.06 | 393100 |
| 2025-01-13 | 5.15 | $5.04 | 391629 |
| 2025-01-10 | 5.20 | $5.08 | 157600 |
| 2025-01-08 | 5.24 | $5.14 | 153900 |
| 2025-01-07 | 5.28 | $5.21 | 139400 |
| 2025-01-06 | 5.30 | $5.30 | 220400 |
| 2025-01-03 | 5.30 | $5.28 | 234200 |
| 2025-01-02 | 5.30 | $5.23 | 136000 |
| 2024-12-31 | 5.32 | $5.31 | 268026 |
| 2024-12-30 | 5.32 | $5.29 | 253500 |
| 2024-12-27 | 5.33 | $5.33 | 240513 |
| 2024-12-26 | 5.32 | $5.31 | 136049 |
| 2024-12-24 | 5.32 | $5.34 | 204100 |
| 2024-12-23 | 5.31 | $5.31 | 321000 |
| 2024-12-20 | 5.30 | $5.20 | 323200 |
| 2024-12-19 | 5.33 | $5.21 | 223600 |
| 2024-12-18 | 5.36 | $5.19 | 264502 |
| 2024-12-17 | 5.40 | $5.29 | 116500 |
| 2024-12-16 | 5.42 | $5.26 | 454000 |
| 2024-12-13 | 5.45 | $5.41 | 97500 |
| 2024-12-12 | 5.44 | $5.40 | 156500 |
| 2024-12-11 | 5.42 | $5.42 | 293900 |
| 2024-12-10 | 5.40 | $5.45 | 142000 |
| 2024-12-09 | 5.36 | $5.58 | 288517 |
| 2024-12-06 | 5.27 | $5.37 | 165100 |
| 2024-12-05 | 5.23 | $5.34 | 174300 |
| 2024-12-04 | 5.19 | $5.31 | 251600 |
| 2024-12-03 | 5.15 | $5.28 | 175200 |
| 2024-12-02 | 5.10 | $5.19 | 184149 |
| 2024-11-29 | 5.08 | $5.18 | 86719 |
| 2024-11-27 | 5.06 | $5.15 | 148532 |
| 2024-11-26 | 5.04 | $5.09 | 322836 |
| 2024-11-25 | 5.04 | $5.08 | 223900 |
| 2024-11-22 | 5.04 | $5.07 | 163900 |
| 2024-11-21 | 5.05 | $5.13 | 193600 |
| 2024-11-20 | 5.04 | $5.08 | 113138 |
| 2024-11-19 | 5.05 | $5.10 | 274700 |
| 2024-11-18 | 5.05 | $5.12 | 171600 |
| 2024-11-15 | 5.06 | $5.11 | 236700 |
| 2024-11-14 | 5.06 | $5.05 | 443800 |
| 2024-11-13 | 5.09 | $5.06 | 352637 |
| 2024-11-12 | 5.13 | $5.08 | 256600 |
| 2024-11-11 | 5.16 | $5.18 | 107000 |
| 2024-11-08 | 5.18 | $5.18 | 177323 |
| 2024-11-07 | 5.19 | $5.34 | 103800 |
| 2024-11-06 | 5.17 | $5.20 | 64200 |
| 2024-11-05 | 5.18 | $5.25 | 163200 |
| 2024-11-04 | 5.19 | $5.24 | 119500 |
| 2024-11-01 | 5.20 | $5.24 | 58600 |
| 2024-10-31 | 5.21 | $5.21 | 135400 |
| 2024-10-30 | 5.23 | $5.24 | 101700 |
| 2024-10-29 | 5.26 | $5.29 | 56500 |
| 2024-10-28 | 5.28 | $5.36 | 77800 |
| 2024-10-25 | 5.27 | $5.29 | 128300 |
| 2024-10-24 | 5.30 | $5.33 | 60800 |
| 2024-10-23 | 5.31 | $5.32 | 351000 |
| 2024-10-22 | 5.34 | $5.38 | 79821 |
| 2024-10-21 | 5.35 | $5.31 | 71000 |
| 2024-10-18 | 5.39 | $5.37 | 100718 |
| 2024-10-17 | 5.42 | $5.26 | 155700 |
| 2024-10-16 | 5.50 | $5.35 | 96706 |
| 2024-10-15 | 5.56 | $5.30 | 121100 |
| 2024-10-14 | 5.65 | $5.50 | 134729 |
| 2024-10-11 | 5.69 | $5.62 | 133700 |
| 2024-10-10 | 5.71 | $5.57 | 67500 |
| 2024-10-09 | 5.75 | $5.56 | 85000 |
| 2024-10-08 | 5.79 | $5.60 | 143200 |
| 2024-10-07 | 5.84 | $5.87 | 245400 |
| 2024-10-04 | 5.80 | $5.75 | 140726 |
| 2024-10-03 | 5.79 | $5.69 | 51200 |
| 2024-10-02 | 5.80 | $5.79 | 149104 |
| 2024-10-01 | 5.77 | $5.78 | 79544 |
| 2024-09-30 | 5.74 | $5.67 | 131823 |
| 2024-09-27 | 5.74 | $5.77 | 143900 |
| 2024-09-26 | 5.70 | $5.77 | 116100 |
| 2024-09-25 | 5.65 | $5.71 | 308000 |
| 2024-09-24 | 5.60 | $5.81 | 157048 |
| 2024-09-23 | 5.52 | $5.61 | 56000 |
| 2024-09-20 | 5.47 | $5.56 | 71607 |
| 2024-09-19 | 5.43 | $5.51 | 141900 |
| 2024-09-18 | 5.40 | $5.43 | 166400 |
| 2024-09-17 | 5.38 | $5.44 | 225100 |
| 2024-09-16 | 5.36 | $5.30 | 249000 |
| 2024-09-13 | 5.38 | $5.35 | 82814 |
| 2024-09-12 | 5.38 | $5.34 | 56600 |
| 2024-09-11 | 5.39 | $5.30 | 88000 |
| 2024-09-10 | 5.41 | $5.29 | 120800 |
| 2024-09-09 | 5.43 | $5.39 | 277045 |
| 2024-09-06 | 5.43 | $5.35 | 172113 |
| 2024-09-05 | 5.44 | $5.43 | 346300 |
| 2024-09-04 | 5.42 | $5.35 | 73146 |
| 2024-09-03 | 5.43 | $5.35 | 166213 |
| 2024-08-30 | 5.43 | $5.45 | 190734 |
| 2024-08-29 | 5.41 | $5.48 | 77012 |
| 2024-08-28 | 5.36 | $5.44 | 67900 |
| 2024-08-27 | 5.32 | $5.45 | 35708 |
| 2024-08-26 | 5.26 | $5.34 | 73008 |
| 2024-08-23 | 5.23 | $5.27 | 118100 |
| 2024-08-22 | 5.20 | $5.22 | 125539 |
| 2024-08-21 | 5.19 | $5.20 | 160447 |
| 2024-08-20 | 5.18 | $5.19 | 101006 |
| 2024-08-19 | 5.17 | $5.25 | 241624 |
| 2024-08-16 | 5.14 | $5.03 | 154724 |
| 2024-08-15 | 5.18 | $5.14 | 113542 |
| 2024-08-14 | 5.18 | $5.22 | 110027 |
| 2024-08-13 | 5.16 | $5.23 | 159400 |
| 2024-08-12 | 5.13 | $5.12 | 121026 |
| 2024-08-09 | 5.13 | $5.10 | 148146 |
| 2024-08-08 | 5.14 | $5.11 | 198132 |
| 2024-08-07 | 5.14 | $5.04 | 225400 |
| 2024-08-06 | 5.16 | $4.99 | 468900 |
| 2024-08-05 | 5.21 | $5.09 | 239000 |
| 2024-08-02 | 5.23 | $5.06 | 203300 |
| 2024-08-01 | 5.26 | $5.16 | 192507 |
| 2024-07-31 | 5.27 | $5.19 | 343500 |
| 2024-07-30 | 5.26 | $5.19 | 361100 |
| 2024-07-29 | 5.26 | $5.26 | 259035 |
| 2024-07-26 | 5.23 | $5.15 | 224927 |
| 2024-07-25 | 5.22 | $5.11 | 267112 |
| 2024-07-24 | 5.22 | $5.16 | 136527 |
| 2024-07-23 | 5.21 | $5.20 | 99800 |
| 2024-07-22 | 5.18 | $5.22 | 133100 |
| 2024-07-19 | 5.13 | $5.20 | 1.4M |
| 2024-07-18 | 5.08 | $5.11 | 176800 |
| 2024-07-17 | 5.04 | $5.14 | 148800 |
| 2024-07-16 | 4.98 | $5.10 | 147100 |
| 2024-07-15 | 4.92 | $5.06 | 140800 |
| 2024-07-12 | 4.86 | $5.16 | 289700 |
| 2024-07-11 | 4.75 | $4.93 | 268632 |
| 2024-07-10 | 4.70 | $4.71 | 168032 |
| 2024-07-09 | 4.70 | $4.73 | 227200 |
| 2024-07-08 | 4.70 | $4.71 | 304117 |
| 2024-07-05 | 4.70 | $4.72 | 271300 |
| 2024-07-03 | 4.70 | $4.85 | 69700 |
| 2024-07-02 | 4.67 | $4.84 | 430605 |
| 2024-07-01 | 4.62 | $4.74 | 522600 |
| 2024-06-28 | 4.61 | $4.74 | 319308 |
| 2024-06-27 | 4.59 | $4.66 | 236500 |
| 2024-06-26 | 4.59 | $4.70 | 125436 |
| 2024-06-25 | 4.58 | $4.60 | 263325 |
| 2024-06-24 | 4.61 | $4.69 | 372900 |
| 2024-06-21 | 4.61 | $4.62 | 218300 |
| 2024-06-20 | 4.65 | $4.70 | 203211 |
| 2024-06-18 | 4.66 | $4.72 | 1.6M |
| 2024-06-17 | 4.67 | $4.67 | 314300 |
| 2024-06-14 | 4.71 | $4.64 | 187000 |
| 2024-06-13 | 4.76 | $4.69 | 276715 |
| 2024-06-12 | 4.81 | $4.77 | 144400 |
| 2024-06-11 | 4.85 | $4.77 | 172000 |
| 2024-06-10 | 4.89 | $4.87 | 197400 |
| 2024-06-07 | 4.92 | $4.85 | 117125 |
| 2024-06-06 | 4.96 | $4.94 | 75032 |
| 2024-06-05 | 4.98 | $4.98 | 117700 |
| 2024-06-04 | 5.00 | $4.89 | 229417 |
| 2024-06-03 | 5.05 | $4.85 | 160849 |
| 2024-05-31 | 5.12 | $4.85 | 298002 |
| 2024-05-30 | 5.20 | $4.87 | 204000 |
| 2024-05-29 | 5.30 | $4.96 | 174511 |
| 2024-05-28 | 5.38 | $5.26 | 278200 |
| 2024-05-24 | 5.39 | $5.27 | 85500 |
| 2024-05-23 | 5.40 | $5.23 | 269700 |
| 2024-05-22 | 5.41 | $5.30 | 121600 |
| 2024-05-21 | 5.41 | $5.29 | 1.5M |
| 2024-05-20 | 5.40 | $5.36 | 3.5M |
| 2024-05-17 | 5.37 | $5.40 | 233000 |
| 2024-05-16 | 5.31 | $5.35 | 169938 |
| 2024-05-15 | 5.25 | $5.29 | 164110 |
| 2024-05-14 | 5.20 | $5.24 | 320805 |
| 2024-05-13 | 5.15 | $5.29 | 5.0M |
| 2024-05-10 | 5.07 | $5.18 | 161949 |
| 2024-05-09 | 5.01 | $5.05 | 771012 |
| 2024-05-08 | 4.97 | $4.95 | 82235 |
| 2024-05-07 | 4.95 | $4.99 | 283900 |
| 2024-05-06 | 4.92 | $4.96 | 95239 |
| 2024-05-03 | 4.89 | $5.02 | 343916 |
| 2024-05-02 | 4.83 | $5.04 | 312922 |
| 2024-05-01 | 4.75 | $4.82 | 75300 |
| 2024-04-30 | 4.72 | $4.78 | 271300 |
| 2024-04-29 | 4.70 | $4.88 | 164700 |
| 2024-04-26 | 4.65 | $4.80 | 3.0M |
| 2024-04-25 | 4.61 | $4.78 | 3.8M |
| 2024-04-24 | 4.57 | $4.77 | 326328 |
| 2024-04-23 | 4.53 | $4.68 | 488400 |
| 2024-04-22 | 4.51 | $4.64 | 520303 |
| 2024-04-19 | 4.49 | $4.54 | 358104 |
| 2024-04-18 | 4.51 | $4.50 | 455800 |
| 2024-04-17 | 4.55 | $4.48 | 453800 |
| 2024-04-16 | 4.61 | $4.51 | 860503 |
| 2024-04-15 | 4.67 | $4.59 | 481500 |
| 2024-04-12 | 4.72 | $4.64 | 757513 |
| 2024-04-11 | 4.77 | $4.77 | 429901 |
| 2024-04-10 | 4.78 | $4.76 | 280641 |
| 2024-04-09 | 4.81 | $4.85 | 450700 |
| 2024-04-08 | 4.82 | $4.86 | 370037 |
| 2024-04-05 | 4.82 | $4.83 | 569700 |
| 2024-04-04 | 4.84 | $4.90 | 173300 |
| 2024-04-03 | 4.84 | $4.94 | 161800 |
| 2024-04-02 | 4.84 | $4.95 | 290444 |
| 2024-04-01 | 4.82 | $4.81 | 378449 |
| 2024-03-28 | 4.86 | $4.78 | 334800 |
| 2024-03-27 | 4.91 | $4.79 | 781019 |
| 2024-03-26 | 4.96 | $4.83 | 420248 |
| 2024-03-25 | 5.02 | $4.91 | 344600 |
| 2024-03-22 | 5.07 | $5.00 | 151437 |
| 2024-03-21 | 5.11 | $5.04 | 461900 |
| 2024-03-20 | 5.13 | $5.11 | 94524 |
| 2024-03-19 | 5.14 | $5.12 | 175400 |
| 2024-03-18 | 5.15 | $5.13 | 115300 |
| 2024-03-15 | 5.16 | $5.17 | 84500 |
| 2024-03-14 | 5.16 | $5.20 | 273213 |
| 2024-03-13 | 5.15 | $5.26 | 189700 |
| 2024-03-12 | 5.12 | $5.25 | 442464 |
| 2024-03-11 | 5.08 | $5.18 | 79900 |
| 2024-03-08 | 5.06 | $5.14 | 123500 |
| 2024-03-07 | 5.05 | $5.12 | 266721 |
| 2024-03-06 | 5.04 | $5.03 | 159000 |
| 2024-03-05 | 5.06 | $4.94 | 150546 |
| 2024-03-04 | 5.12 | $4.98 | 606508 |
| 2024-03-01 | 5.17 | $5.03 | 127938 |
| 2024-02-29 | 5.22 | $5.03 | 181700 |
| 2024-02-28 | 5.29 | $5.11 | 113300 |
| 2024-02-27 | 5.34 | $5.21 | 171400 |
| 2024-02-26 | 5.37 | $5.31 | 44031 |
| 2024-02-23 | 5.37 | $5.35 | 113200 |
| 2024-02-22 | 5.36 | $5.38 | 104400 |
| 2024-02-21 | 5.33 | $5.40 | 124629 |
| 2024-02-20 | 5.30 | $5.31 | 86500 |
| 2024-02-16 | 5.28 | $5.35 | 129300 |
| 2024-02-15 | 5.24 | $5.24 | 170331 |
| 2024-02-14 | 5.24 | $5.25 | 161500 |
| 2024-02-13 | 5.22 | $5.17 | 194221 |
| 2024-02-12 | 5.23 | $5.28 | 111314 |
| 2024-02-09 | 5.20 | $5.20 | 113146 |
| 2024-02-08 | 5.20 | $5.18 | 147309 |
| 2024-02-07 | 5.19 | $5.28 | 160400 |
| 2024-02-06 | 5.16 | $5.29 | 315323 |
| 2024-02-05 | 5.11 | $5.16 | 208739 |
| 2024-02-02 | 5.10 | $5.11 | 84900 |
| 2024-02-01 | 5.10 | $5.12 | 163838 |
| 2024-01-31 | 5.09 | $5.14 | 159300 |
| 2024-01-30 | 5.08 | $5.15 | 164300 |
| 2024-01-29 | 5.06 | $5.21 | 249100 |
| 2024-01-26 | 5.02 | $5.13 | 272041 |
| 2024-01-25 | 5.00 | $5.07 | 622137 |
| 2024-01-24 | 4.99 | $5.08 | 458817 |
| 2024-01-23 | 4.97 | $4.98 | 444900 |
| 2024-01-22 | 4.99 | $4.89 | 553830 |
| 2024-01-19 | 5.04 | $4.99 | 265900 |
| 2024-01-18 | 5.07 | $4.98 | 560400 |
| 2024-01-17 | 5.11 | $4.91 | 335100 |
| 2024-01-16 | 5.19 | $5.07 | 409000 |
| 2024-01-12 | 5.22 | $5.19 | 177745 |
| 2024-01-11 | 5.23 | $5.20 | 911522 |
| 2024-01-10 | 5.24 | $5.18 | 102200 |
| 2024-01-09 | 5.25 | $5.19 | 443000 |
| 2024-01-08 | 5.26 | $5.21 | 621200 |
| 2024-01-05 | 5.27 | $5.20 | 105327 |
| 2024-01-04 | 5.28 | $5.20 | 304217 |
| 2024-01-03 | 5.30 | $5.27 | 477802 |
| 2024-01-02 | 5.29 | $5.19 | 485800 |
| 2023-12-29 | 5.30 | $5.33 | 149200 |
| 2023-12-28 | 5.28 | $5.32 | 213634 |
| 2023-12-27 | 5.25 | $5.28 | 399448 |
| 2023-12-26 | 5.22 | $5.24 | 229200 |
| 2023-12-22 | 5.20 | $5.21 | 207800 |
| 2023-12-21 | 5.19 | $5.19 | 751200 |
| 2023-12-20 | 5.17 | $5.10 | 198334 |
| 2023-12-19 | 5.18 | $5.27 | 353400 |
| 2023-12-18 | 5.14 | $5.23 | 584000 |
| 2023-12-15 | 5.11 | $5.22 | 217836 |
| 2023-12-14 | 5.07 | $5.15 | 408200 |
| 2023-12-13 | 5.04 | $5.05 | 285338 |
| 2023-12-12 | 5.03 | $5.00 | 510337 |
| 2023-12-11 | 5.05 | $5.03 | 1.3M |
| 2023-12-08 | 5.05 | $5.06 | 385346 |
| 2023-12-07 | 5.05 | $5.06 | 784900 |
| 2023-12-06 | 5.04 | $5.08 | 674200 |
| 2023-12-05 | 5.03 | $5.03 | 339700 |
| 2023-12-04 | 5.04 | $5.00 | 502700 |
| 2023-12-01 | 5.05 | $5.04 | 426628 |
| 2023-11-30 | 5.05 | $4.96 | 406600 |
| 2023-11-29 | 5.08 | $4.94 | 369300 |
| 2023-11-28 | 5.12 | $5.05 | 181946 |
| 2023-11-27 | 5.14 | $5.11 | 270117 |
| 2023-11-24 | 5.14 | $5.14 | 152800 |
| 2023-11-22 | 5.13 | $5.14 | 135222 |
| 2023-11-21 | 5.12 | $5.12 | 215500 |
| 2023-11-20 | 5.11 | $5.18 | 332300 |
| 2023-11-17 | 5.08 | $5.12 | 223618 |
| 2023-11-16 | 5.06 | $5.07 | 168141 |
| 2023-11-15 | 5.06 | $5.18 | 373400 |
| 2023-11-14 | 5.01 | $5.11 | 343810 |
| 2023-11-13 | 4.99 | $5.00 | 563625 |
| 2023-11-10 | 4.99 | $4.94 | 390700 |
| 2023-11-09 | 5.01 | $4.94 | 267500 |
| 2023-11-08 | 5.03 | $4.97 | 184146 |
| 2023-11-07 | 5.06 | $5.00 | 391044 |
| 2023-11-06 | 5.08 | $5.15 | 199441 |
| 2023-11-03 | 5.05 | $5.19 | 313931 |
| 2023-11-02 | 5.01 | $5.12 | 225300 |
| 2023-11-01 | 4.98 | $5.03 | 197727 |
| 2023-10-31 | 4.97 | $5.00 | 655200 |
| 2023-10-30 | 4.97 | $5.03 | 394018 |
| 2023-10-27 | 4.97 | $4.97 | 119800 |
| 2023-10-26 | 4.98 | $4.92 | 327100 |
| 2023-10-25 | 5.02 | $4.95 | 274100 |
| 2023-10-24 | 5.05 | $5.02 | 625000 |
| 2023-10-23 | 5.07 | $5.00 | 256000 |
| 2023-10-20 | 5.10 | $5.00 | 995400 |
| 2023-10-19 | 5.14 | $5.05 | 193500 |
| 2023-10-18 | 5.17 | $5.13 | 208900 |
| 2023-10-17 | 5.18 | $5.15 | 349834 |
| 2023-10-16 | 5.19 | $5.16 | 1.1M |
| 2023-10-13 | 5.19 | $5.14 | 127900 |
| 2023-10-12 | 5.21 | $5.21 | 117700 |
| 2023-10-11 | 5.20 | $5.24 | 119700 |
| 2023-10-10 | 5.19 | $5.23 | 333742 |
| 2023-10-09 | 5.17 | $5.18 | 169400 |
| 2023-10-06 | 5.17 | $5.20 | 200800 |
| 2023-10-05 | 5.17 | $5.14 | 141120 |
| 2023-10-04 | 5.18 | $5.09 | 239400 |
| 2023-10-03 | 5.21 | $5.09 | 423731 |
| 2023-10-02 | 5.24 | $5.22 | 419301 |
| 2023-09-29 | 5.24 | $5.27 | 256019 |
| 2023-09-28 | 5.23 | $5.20 | 334136 |
| 2023-09-27 | 5.24 | $5.27 | 420116 |
| 2023-09-26 | 5.22 | $5.17 | 394015 |
| 2023-09-25 | 5.24 | $5.23 | 239307 |
| 2023-09-22 | 5.24 | $5.27 | 170400 |
| 2023-09-21 | 5.23 | $5.19 | 123200 |
| 2023-09-20 | 5.24 | $5.26 | 311836 |
| 2023-09-19 | 5.23 | $5.24 | 294200 |
| 2023-09-18 | 5.22 | $5.22 | 189700 |
| 2023-09-15 | 5.22 | $5.28 | 1.1M |
| 2023-09-14 | 5.21 | $5.25 | 200000 |
| 2023-09-13 | 5.20 | $5.22 | 97800 |
| 2023-09-12 | 5.20 | $5.25 | 457319 |
| 2023-09-11 | 5.19 | $5.25 | 170100 |
| 2023-09-08 | 5.18 | $5.16 | 130700 |
| 2023-09-07 | 5.20 | $5.20 | 435300 |
| 2023-09-06 | 5.21 | $5.26 | 355630 |
| 2023-09-05 | 5.20 | $5.22 | 347500 |
| 2023-09-01 | 5.21 | $5.37 | 123000 |
| 2023-08-31 | 5.18 | $5.36 | 303700 |
| 2023-08-30 | 5.14 | $5.34 | 93100 |
| 2023-08-29 | 5.10 | $5.33 | 207000 |
| 2023-08-28 | 5.06 | $5.20 | 574910 |
| 2023-08-25 | 5.06 | $5.20 | 796200 |
| 2023-08-24 | 5.06 | $5.18 | 516909 |
| 2023-08-23 | 5.07 | $5.19 | 205700 |
| 2023-08-22 | 5.09 | $5.13 | 451508 |
| 2023-08-21 | 5.13 | $5.11 | 219239 |
| 2023-08-18 | 5.18 | $5.19 | 428532 |
| 2023-08-17 | 5.24 | $5.23 | 380735 |
| 2023-08-16 | 5.29 | $5.24 | 700437 |
| 2023-08-15 | 5.35 | $5.33 | 261100 |
| 2023-08-14 | 5.41 | $5.36 | 200208 |
| 2023-08-11 | 5.47 | $5.39 | 121613 |
| 2023-08-10 | 5.54 | $5.44 | 142700 |
| 2023-08-09 | 5.61 | $5.44 | 182929 |
| 2023-08-08 | 5.70 | $5.45 | 257103 |
| 2023-08-07 | 5.80 | $5.58 | 257000 |
| 2023-08-04 | 5.89 | $5.62 | 158900 |
| 2023-08-03 | 5.99 | $5.76 | 902000 |
| 2023-08-02 | 6.06 | $5.94 | 424100 |
| 2023-08-01 | 6.09 | $6.01 | 964421 |
| 2023-07-31 | 6.11 | $6.15 | 227300 |
| 2023-07-28 | 6.09 | $6.14 | 258005 |
| 2023-07-27 | 6.06 | $6.11 | 54700 |
| 2023-07-26 | 6.04 | $6.17 | 92600 |
| 2023-07-25 | 5.99 | $6.05 | 81100 |
| 2023-07-24 | 5.97 | $6.07 | 124205 |
| 2023-07-21 | 5.95 | $6.00 | 74100 |
| 2023-07-20 | 5.93 | $5.96 | 78600 |
| 2023-07-19 | 5.93 | $5.94 | 78500 |
| 2023-07-18 | 5.94 | $5.98 | 80100 |
| 2023-07-17 | 5.93 | $6.00 | 141603 |
| 2023-07-14 | 5.92 | $6.00 | 225001 |
| 2023-07-13 | 5.91 | $6.02 | 186600 |
| 2023-07-12 | 5.89 | $5.95 | 87637 |
| 2023-07-11 | 5.89 | $5.92 | 280300 |
| 2023-07-10 | 5.90 | $5.86 | 91900 |
| 2023-07-07 | 5.94 | $5.85 | 183544 |
| 2023-07-06 | 5.98 | $5.82 | 145300 |
| 2023-07-05 | 6.05 | $6.03 | 130621 |
| 2023-07-03 | 6.06 | $6.07 | 64419 |
| 2023-06-30 | 6.07 | $6.09 | 85625 |
| 2023-06-29 | 6.07 | $6.00 | 82116 |
| 2023-06-28 | 6.11 | $6.14 | 65200 |
| 2023-06-27 | 6.10 | $6.15 | 106100 |
| 2023-06-26 | 6.10 | $6.08 | 150100 |
| 2023-06-23 | 6.11 | $6.09 | 74934 |
| 2023-06-22 | 6.13 | $6.11 | 64200 |
| 2023-06-21 | 6.14 | $6.15 | 128149 |
| 2023-06-20 | 6.15 | $6.16 | 74900 |
| 2023-06-16 | 6.15 | $6.27 | 81300 |
| 2023-06-15 | 6.12 | $6.21 | 77600 |
| 2023-06-14 | 6.11 | $6.24 | 158400 |
| 2023-06-13 | 6.08 | $6.20 | 239821 |
| 2023-06-12 | 6.07 | $6.24 | 98734 |
| 2023-06-09 | 6.03 | $6.22 | 74900 |
| 2023-06-08 | 6.00 | $6.16 | 44105 |
| 2023-06-07 | 5.99 | $6.07 | 89300 |
| 2023-06-06 | 6.00 | $6.18 | 74031 |
| 2023-06-05 | 5.98 | $6.11 | 200225 |
| 2023-06-02 | 5.98 | $6.09 | 121238 |
| 2023-06-01 | 5.99 | $5.94 | 212500 |
| 2023-05-31 | 6.06 | $6.02 | 222889 |
| 2023-05-30 | 6.12 | $6.05 | 112800 |
| 2023-05-26 | 6.18 | $6.12 | 104146 |
| 2023-05-25 | 6.24 | $6.07 | 87502 |
| 2023-05-24 | 6.33 | $6.14 | 63300 |
| 2023-05-23 | 6.41 | $6.11 | 78000 |
| 2023-05-22 | 6.53 | $6.46 | 95616 |
| 2023-05-19 | 6.56 | $6.51 | 68907 |
| 2023-05-18 | 6.58 | $6.45 | 110700 |
| 2023-05-17 | 6.63 | $6.46 | 81400 |
| 2023-05-16 | 6.68 | $6.49 | 70421 |
| 2023-05-15 | 6.73 | $6.65 | 71648 |
| 2023-05-12 | 6.74 | $6.51 | 176400 |
| 2023-05-11 | 6.80 | $6.71 | 45434 |
| 2023-05-10 | 6.80 | $6.70 | 33000 |
| 2023-05-09 | 6.81 | $6.73 | 52006 |
| 2023-05-08 | 6.81 | $6.78 | 34600 |
| 2023-05-05 | 6.78 | $6.80 | 56035 |
| 2023-05-04 | 6.75 | $6.86 | 352200 |
| 2023-05-03 | 6.68 | $6.63 | 32100 |
| 2023-05-02 | 6.67 | $6.66 | 75616 |
| 2023-05-01 | 6.65 | $6.69 | 53400 |
| 2023-04-28 | 6.61 | $6.67 | 75200 |
| 2023-04-27 | 6.56 | $6.64 | 103601 |
| 2023-04-26 | 6.52 | $6.49 | 39930 |
| 2023-04-25 | 6.50 | $6.42 | 65749 |
| 2023-04-24 | 6.51 | $6.43 | 71015 |
| 2023-04-21 | 6.52 | $6.59 | 650300 |
| 2023-04-20 | 6.47 | $6.47 | 840642 |
| 2023-04-19 | 6.45 | $6.41 | 65800 |
| 2023-04-18 | 6.44 | $6.42 | 119900 |
| 2023-04-17 | 6.42 | $6.43 | 258300 |
| 2023-04-14 | 6.40 | $6.39 | 79500 |
| 2023-04-13 | 6.39 | $6.43 | 76203 |
| 2023-04-12 | 6.35 | $6.43 | 279000 |
| 2023-04-11 | 6.31 | $6.35 | 101100 |
| 2023-04-10 | 6.28 | $6.32 | 83031 |
| 2023-04-06 | 6.25 | $6.32 | 95346 |
| 2023-04-05 | 6.22 | $6.25 | 130141 |
| 2023-04-04 | 6.20 | $6.27 | 209201 |
| 2023-04-03 | 6.18 | $6.21 | 82845 |
| 2023-03-31 | 6.16 | $6.16 | 93102 |
| 2023-03-30 | 6.16 | $6.18 | 44400 |
| 2023-03-29 | 6.15 | $6.13 | 104800 |
| 2023-03-28 | 6.15 | $6.18 | 323145 |
| 2023-03-27 | 6.14 | $6.13 | 53800 |
| 2023-03-24 | 6.13 | $6.12 | 78200 |
| 2023-03-23 | 6.14 | $6.09 | 42218 |
| 2023-03-22 | 6.15 | $6.22 | 104800 |
| 2023-03-21 | 6.12 | $6.10 | 40400 |
| 2023-03-20 | 6.13 | $6.19 | 52500 |
| 2023-03-17 | 6.11 | $6.09 | 115735 |
| 2023-03-16 | 6.11 | $6.19 | 255100 |
| 2023-03-15 | 6.09 | $6.11 | 68344 |
| 2023-03-14 | 6.08 | $6.20 | 67300 |
| 2023-03-13 | 6.05 | $6.13 | 73400 |
| 2023-03-10 | 6.03 | $6.00 | 102641 |
| 2023-03-09 | 6.05 | $6.10 | 165725 |
| 2023-03-08 | 6.04 | $6.09 | 59400 |
| 2023-03-07 | 6.03 | $6.15 | 145500 |
| 2023-03-06 | 6.00 | $6.16 | 156600 |
| 2023-03-03 | 5.97 | $6.07 | 70214 |
| 2023-03-02 | 5.95 | $6.12 | 62200 |
| 2023-03-01 | 5.92 | $6.03 | 87600 |
| 2023-02-28 | 5.92 | $5.93 | 136046 |
| 2023-02-27 | 5.94 | $5.96 | 99900 |
| 2023-02-24 | 5.96 | $5.94 | 90830 |
| 2023-02-23 | 6.00 | $5.98 | 128100 |
| 2023-02-22 | 6.03 | $6.00 | 62900 |
| 2023-02-21 | 6.06 | $6.07 | 147500 |
| 2023-02-17 | 6.08 | $6.02 | 80100 |
| 2023-02-16 | 6.12 | $6.06 | 42647 |
| 2023-02-15 | 6.16 | $6.05 | 49206 |
| 2023-02-14 | 6.21 | $6.21 | 36942 |
| 2023-02-13 | 6.22 | $6.22 | 91424 |
| 2023-02-10 | 6.23 | $6.23 | 42300 |
| 2023-02-09 | 6.24 | $6.22 | 97700 |
| 2023-02-08 | 6.25 | $6.14 | 119200 |
| 2023-02-07 | 6.29 | $6.13 | 73932 |
| 2023-02-06 | 6.35 | $6.16 | 98431 |
| 2023-02-03 | 6.40 | $6.22 | 61900 |
| 2023-02-02 | 6.45 | $6.36 | 70810 |
| 2023-02-01 | 6.46 | $6.45 | 115132 |
| 2023-01-31 | 6.44 | $6.31 | 76400 |
| 2023-01-30 | 6.46 | $6.46 | 140505 |
| 2023-01-27 | 6.43 | $6.38 | 74934 |
| 2023-01-26 | 6.42 | $6.40 | 796400 |
| 2023-01-25 | 6.40 | $6.34 | 132600 |
| 2023-01-24 | 6.40 | $6.39 | 137600 |
| 2023-01-23 | 6.37 | $6.37 | 168500 |
| 2023-01-20 | 6.34 | $6.34 | 100900 |
| 2023-01-19 | 6.32 | $6.28 | 238900 |
| 2023-01-18 | 6.30 | $6.24 | 168000 |
| 2023-01-17 | 6.29 | $6.29 | 343547 |
| 2023-01-13 | 6.26 | $6.21 | 266112 |
| 2023-01-12 | 6.25 | $6.18 | 236900 |
| 2023-01-11 | 6.24 | $6.11 | 91339 |
| 2023-01-10 | 6.25 | $6.24 | 73531 |
| 2023-01-09 | 6.21 | $6.23 | 572300 |
| 2023-01-06 | 6.17 | $6.23 | 182018 |
| 2023-01-05 | 6.12 | $6.18 | 311500 |
| 2023-01-04 | 6.07 | $6.16 | 281800 |
| 2023-01-03 | 6.01 | $6.01 | 872000 |
| 2022-12-30 | 5.99 | $5.95 | 249336 |
| 2022-12-29 | 5.97 | $5.96 | 242000 |
| 2022-12-28 | 5.95 | $5.96 | 285400 |
| 2022-12-27 | 5.92 | $6.00 | 500704 |
| 2022-12-23 | 5.87 | $5.85 | 224900 |
| 2022-12-22 | 5.85 | $5.86 | 286645 |
| 2022-12-21 | 5.83 | $5.81 | 223029 |
| 2022-12-20 | 5.81 | $5.83 | 240013 |
| 2022-12-19 | 5.79 | $5.74 | 448511 |
| 2022-12-16 | 5.78 | $5.75 | 531204 |
| 2022-12-15 | 5.77 | $5.69 | 319700 |
| 2022-12-14 | 5.77 | $5.72 | 543200 |
| 2022-12-13 | 5.77 | $5.73 | 415100 |
| 2022-12-12 | 5.75 | $5.74 | 420644 |
| 2022-12-09 | 5.73 | $5.69 | 387300 |
| 2022-12-08 | 5.72 | $5.63 | 299500 |
| 2022-12-07 | 5.72 | $5.58 | 276616 |
| 2022-12-06 | 5.74 | $5.65 | 207200 |
| 2022-12-05 | 5.73 | $5.65 | 778600 |
| 2022-12-02 | 5.73 | $5.62 | 631900 |
| 2022-12-01 | 5.72 | $5.70 | 223810 |
| 2022-11-30 | 5.69 | $5.73 | 301642 |
| 2022-11-29 | 5.65 | $5.60 | 721641 |
| 2022-11-28 | 5.63 | $5.54 | 621421 |
| 2022-11-25 | 5.62 | $5.53 | 295500 |
| 2022-11-23 | 5.61 | $5.58 | 380236 |
| 2022-11-22 | 5.58 | $5.57 | 722610 |
| 2022-11-21 | 5.55 | $5.56 | 617000 |
| 2022-11-18 | 5.52 | $5.53 | 196307 |
| 2022-11-17 | 5.48 | $5.62 | 305200 |
| 2022-11-16 | 5.40 | $5.51 | 287400 |
| 2022-11-15 | 5.34 | $5.56 | 362526 |
| 2022-11-14 | 5.25 | $5.37 | 469819 |
| 2022-11-11 | 5.21 | $5.36 | 450000 |
| 2022-11-10 | 5.15 | $5.23 | 480719 |
| 2022-11-09 | 5.13 | $5.20 | 331300 |
| 2022-11-08 | 5.11 | $5.34 | 784800 |
| 2022-11-07 | 5.05 | $5.27 | 544337 |
| 2022-11-04 | 4.99 | $5.23 | 369900 |
| 2022-11-03 | 4.94 | $5.01 | 366800 |
| 2022-11-02 | 4.95 | $5.02 | 1.8M |
| 2022-11-01 | 4.96 | $4.94 | 3.0M |
| 2022-10-31 | 5.00 | $4.95 | 509701 |
| 2022-10-28 | 5.05 | $5.08 | 430100 |
| 2022-10-27 | 5.07 | $5.10 | 377300 |
| 2022-10-26 | 5.10 | $5.09 | 403506 |
| 2022-10-25 | 5.14 | $5.10 | 578600 |
| 2022-10-24 | 5.18 | $5.12 | 417700 |
| 2022-10-21 | 5.23 | $5.27 | 174546 |
| 2022-10-20 | 5.25 | $5.35 | 251200 |
| 2022-10-19 | 5.25 | $5.27 | 325100 |
| 2022-10-18 | 5.28 | $5.30 | 562900 |
| 2022-10-17 | 5.31 | $5.41 | 935549 |
| 2022-10-14 | 5.31 | $5.30 | 271700 |
| 2022-10-13 | 5.35 | $5.38 | 503200 |
| 2022-10-12 | 5.38 | $5.32 | 236530 |
| 2022-10-11 | 5.44 | $5.42 | 472141 |
| 2022-10-10 | 5.48 | $5.47 | 319100 |
| 2022-10-07 | 5.52 | $5.59 | 95900 |
| 2022-10-06 | 5.52 | $5.67 | 190000 |
| 2022-10-05 | 5.51 | $5.73 | 280819 |
| 2022-10-04 | 5.48 | $5.63 | 977800 |
| 2022-10-03 | 5.49 | $5.54 | 310400 |
| 2022-09-30 | 5.52 | $5.48 | 472517 |
| 2022-09-29 | 5.58 | $5.44 | 874513 |
| 2022-09-28 | 5.67 | $5.55 | 537400 |
| 2022-09-27 | 5.75 | $5.65 | 809122 |
| 2022-09-26 | 5.83 | $5.62 | 355900 |
| 2022-09-23 | 5.92 | $5.91 | 140300 |
| 2022-09-22 | 5.96 | $5.94 | 206011 |
| 2022-09-21 | 5.99 | $6.04 | 382607 |
| 2022-09-20 | 5.99 | $6.05 | 306100 |
| 2022-09-19 | 6.00 | $6.10 | 254600 |
| 2022-09-16 | 6.00 | $6.17 | 128846 |
| 2022-09-15 | 5.97 | $6.03 | 905946 |
| 2022-09-14 | 5.99 | $6.07 | 156947 |
| 2022-09-13 | 6.00 | $6.06 | 303700 |
| 2022-09-12 | 6.02 | $6.03 | 424100 |
| 2022-09-09 | 6.05 | $6.01 | 282246 |
| 2022-09-08 | 6.10 | $5.96 | 326700 |
| 2022-09-07 | 6.19 | $6.04 | 202342 |
| 2022-09-06 | 6.26 | $6.09 | 207100 |
| 2022-09-02 | 6.34 | $6.19 | 178849 |
| 2022-09-01 | 6.41 | $6.33 | 449035 |
| 2022-08-31 | 6.45 | $6.37 | 230717 |
| 2022-08-30 | 6.48 | $6.40 | 136907 |
| 2022-08-29 | 6.52 | $6.44 | 168600 |
| 2022-08-26 | 6.55 | $6.56 | 243313 |
| 2022-08-25 | 6.54 | $6.52 | 174300 |
| 2022-08-24 | 6.55 | $6.44 | 134629 |
| 2022-08-23 | 6.59 | $6.58 | 267100 |
| 2022-08-22 | 6.59 | $6.62 | 277122 |
| 2022-08-19 | 6.58 | $6.56 | 68610 |
| 2022-08-18 | 6.59 | $6.53 | 190300 |
| 2022-08-17 | 6.60 | $6.57 | 223000 |
| 2022-08-16 | 6.61 | $6.59 | 129627 |
| 2022-08-15 | 6.61 | $6.67 | 198121 |
| 2022-08-12 | 6.59 | $6.64 | 382800 |
| 2022-08-11 | 6.57 | $6.64 | 151300 |
| 2022-08-10 | 6.55 | $6.62 | 141600 |
| 2022-08-09 | 6.53 | $6.60 | 336404 |
| 2022-08-08 | 6.52 | $6.56 | 227640 |
| 2022-08-05 | 6.51 | $6.56 | 157200 |
| 2022-08-04 | 6.50 | $6.54 | 80032 |
| 2022-08-03 | 6.50 | $6.46 | 142900 |
| 2022-08-02 | 6.53 | $6.41 | 747202 |
| 2022-08-01 | 6.57 | $6.56 | 192401 |
| 2022-07-29 | 6.58 | $6.56 | 85047 |
| 2022-07-28 | 6.60 | $6.58 | 246508 |
| 2022-07-27 | 6.61 | $6.62 | 119200 |
| 2022-07-26 | 6.61 | $6.66 | 111140 |
| 2022-07-25 | 6.60 | $6.54 | 261034 |
| 2022-07-22 | 6.62 | $6.54 | 298400 |
| 2022-07-21 | 6.65 | $6.60 | 76600 |
| 2022-07-20 | 6.67 | $6.64 | 113800 |
| 2022-07-19 | 6.68 | $6.72 | 286838 |
| 2022-07-18 | 6.67 | $6.76 | 158431 |
| 2022-07-15 | 6.65 | $6.60 | 120700 |
| 2022-07-14 | 6.66 | $6.59 | 118232 |
| 2022-07-13 | 6.69 | $6.73 | 247046 |
| 2022-07-12 | 6.68 | $6.69 | 181712 |
| 2022-07-11 | 6.68 | $6.68 | 167731 |
| 2022-07-08 | 6.68 | $6.74 | 90808 |
| 2022-07-07 | 6.67 | $6.71 | 139231 |
| 2022-07-06 | 6.66 | $6.62 | 257800 |
| 2022-07-05 | 6.68 | $6.71 | 176106 |
| 2022-07-01 | 6.67 | $6.72 | 73300 |
| 2022-06-30 | 6.66 | $6.71 | 97516 |
| 2022-06-29 | 6.66 | $6.73 | 138300 |
| 2022-06-28 | 6.64 | $6.80 | 121100 |
| 2022-06-27 | 6.60 | $6.70 | 146200 |
| 2022-06-24 | 6.59 | $6.71 | 120200 |
| 2022-06-23 | 6.58 | $6.63 | 112102 |
| 2022-06-22 | 6.58 | $6.62 | 202122 |
| 2022-06-21 | 6.60 | $6.66 | 168003 |
| 2022-06-17 | 6.60 | $6.50 | 188602 |
| 2022-06-16 | 6.66 | $6.60 | 159404 |
| 2022-06-15 | 6.71 | $6.66 | 127749 |
| 2022-06-14 | 6.74 | $6.65 | 175000 |
| 2022-06-13 | 6.79 | $6.70 | 190500 |
| 2022-06-10 | 6.84 | $6.68 | 144400 |
| 2022-06-09 | 6.90 | $6.71 | 126917 |
| 2022-06-08 | 6.96 | $6.83 | 241000 |
| 2022-06-07 | 7.00 | $6.94 | 179045 |
| 2022-06-06 | 7.02 | $6.98 | 171910 |
| 2022-06-03 | 7.02 | $7.03 | 79041 |
| 2022-06-02 | 7.01 | $7.05 | 194510 |
| 2022-06-01 | 7.00 | $7.02 | 100400 |
| 2022-05-31 | 6.98 | $7.00 | 215100 |
| 2022-05-27 | 6.97 | $7.11 | 85700 |
| 2022-05-26 | 6.93 | $7.03 | 112225 |
| 2022-05-25 | 6.90 | $6.85 | 123600 |
| 2022-05-24 | 6.92 | $6.76 | 125726 |
| 2022-05-23 | 6.97 | $7.11 | 296822 |
| 2022-05-20 | 6.93 | $7.10 | 82300 |
| 2022-05-19 | 6.88 | $7.06 | 102408 |
| 2022-05-18 | 6.83 | $6.92 | 187840 |
| 2022-05-17 | 6.82 | $6.95 | 73400 |
| 2022-05-16 | 6.80 | $6.89 | 233300 |
| 2022-05-13 | 6.79 | $6.89 | 229134 |
| 2022-05-12 | 6.78 | $6.74 | 127507 |
| 2022-05-11 | 6.83 | $6.78 | 115524 |
| 2022-05-10 | 6.86 | $6.86 | 806900 |
| 2022-05-09 | 6.89 | $6.86 | 137601 |
| 2022-05-06 | 6.92 | $6.93 | 145700 |
| 2022-05-05 | 6.94 | $6.91 | 86515 |
| 2022-05-04 | 6.97 | $7.12 | 107510 |
| 2022-05-03 | 6.94 | $6.92 | 111100 |
| 2022-05-02 | 6.96 | $6.92 | 155307 |
| 2022-04-29 | 7.00 | $6.99 | 143600 |
| 2022-04-28 | 7.02 | $7.02 | 93400 |
| 2022-04-27 | 7.04 | $6.93 | 125500 |
| 2022-04-26 | 7.09 | $6.89 | 217744 |
| 2022-04-25 | 7.17 | $7.07 | 123900 |
| 2022-04-22 | 7.21 | $7.19 | 49800 |
| 2022-04-21 | 7.21 | $7.25 | 77000 |
| 2022-04-20 | 7.20 | $7.24 | 87000 |
| 2022-04-19 | 7.19 | $7.28 | 868300 |
| 2022-04-18 | 7.17 | $7.12 | 314307 |
| 2022-04-14 | 7.19 | $7.15 | 247000 |
| 2022-04-13 | 7.21 | $7.16 | 94842 |
| 2022-04-12 | 7.23 | $7.12 | 82808 |
| 2022-04-11 | 7.26 | $7.23 | 50300 |
| 2022-04-08 | 7.27 | $7.16 | 144300 |
| 2022-04-07 | 7.30 | $7.05 | 90200 |
| 2022-04-06 | 7.37 | $7.22 | 123300 |
| 2022-04-05 | 7.40 | $7.30 | 58638 |
| 2022-04-04 | 7.41 | $7.31 | 142411 |
| 2022-04-01 | 7.42 | $7.37 | 83423 |
| 2022-03-31 | 7.41 | $7.27 | 92003 |
| 2022-03-30 | 7.43 | $7.43 | 81000 |
| 2022-03-29 | 7.40 | $7.46 | 126944 |
| 2022-03-28 | 7.34 | $7.43 | 48700 |
| 2022-03-25 | 7.29 | $7.41 | 134527 |
| 2022-03-24 | 7.23 | $7.38 | 53000 |
| 2022-03-23 | 7.16 | $7.29 | 130600 |
| 2022-03-22 | 7.11 | $7.35 | 407830 |
| 2022-03-21 | 7.03 | $7.32 | 404232 |
| 2022-03-18 | 6.93 | $7.35 | 142000 |
| 2022-03-17 | 6.81 | $7.14 | 110515 |
| 2022-03-16 | 6.73 | $7.01 | 404100 |
| 2022-03-15 | 6.68 | $6.77 | 444127 |
| 2022-03-14 | 6.69 | $6.85 | 124400 |
| 2022-03-11 | 6.68 | $6.79 | 81100 |
| 2022-03-10 | 6.70 | $6.87 | 159400 |
| 2022-03-09 | 6.69 | $6.76 | 136200 |
| 2022-03-08 | 6.72 | $6.77 | 992500 |
| 2022-03-07 | 6.76 | $6.63 | 267600 |
| 2022-03-04 | 6.85 | $6.71 | 198100 |
| 2022-03-03 | 6.94 | $6.69 | 183000 |
| 2022-03-02 | 7.06 | $6.69 | 416600 |
| 2022-03-01 | 7.20 | $6.89 | 262934 |
| 2022-02-28 | 7.32 | $7.02 | 603830 |
| 2022-02-25 | 7.42 | $7.15 | 192700 |
| 2022-02-24 | 7.49 | $7.17 | 275000 |
| 2022-02-23 | 7.58 | $7.39 | 100409 |
| 2022-02-22 | 7.61 | $7.40 | 223900 |
| 2022-02-18 | 7.65 | $7.61 | 231210 |
| 2022-02-17 | 7.62 | $7.65 | 417600 |
| 2022-02-16 | 7.57 | $7.57 | 55700 |
| 2022-02-15 | 7.53 | $7.57 | 71100 |
| 2022-02-14 | 7.47 | $7.56 | 209900 |
| 2022-02-11 | 7.41 | $7.58 | 160400 |
| 2022-02-10 | 7.32 | $7.45 | 100700 |
| 2022-02-09 | 7.26 | $7.30 | 153841 |
| 2022-02-08 | 7.22 | $7.24 | 137200 |
| 2022-02-07 | 7.20 | $7.09 | 33418 |
| 2022-02-04 | 7.21 | $7.09 | 106600 |
| 2022-02-03 | 7.23 | $7.11 | 45600 |
| 2022-02-02 | 7.24 | $7.14 | 230414 |
| 2022-02-01 | 7.24 | $7.17 | 143137 |
| 2022-01-31 | 7.23 | $7.13 | 404500 |
| 2022-01-28 | 7.22 | $7.06 | 516742 |
| 2022-01-27 | 7.24 | $7.10 | 826600 |
| 2022-01-26 | 7.24 | $7.06 | 125505 |
| 2022-01-25 | 7.25 | $7.19 | 110300 |
| 2022-01-24 | 7.22 | $7.17 | 407500 |
| 2022-01-21 | 7.18 | $7.09 | 240000 |
| 2022-01-20 | 7.16 | $7.11 | 730512 |
| 2022-01-19 | 7.12 | $7.11 | 344609 |
| 2022-01-18 | 7.07 | $7.12 | 423800 |
| 2022-01-14 | 7.01 | $7.02 | 140900 |
| 2022-01-13 | 6.95 | $7.05 | 166700 |
| 2022-01-12 | 6.88 | $6.95 | 118643 |
| 2022-01-11 | 6.81 | $6.92 | 215200 |
| 2022-01-10 | 6.74 | $6.89 | 1.6M |
| 2022-01-07 | 6.66 | $6.77 | 370800 |
| 2022-01-06 | 6.60 | $6.69 | 468400 |
| 2022-01-05 | 6.55 | $6.65 | 374237 |
| 2022-01-04 | 6.50 | $6.61 | 274400 |
| 2022-01-03 | 6.46 | $6.56 | 533500 |
| 2021-12-31 | 6.42 | $6.42 | 411100 |
| 2021-12-30 | 6.41 | $6.52 | 660108 |
| 2021-12-29 | 6.37 | $6.49 | 508340 |
| 2021-12-28 | 6.33 | $6.47 | 754500 |
| 2021-12-27 | 6.29 | $6.34 | 725800 |
| 2021-12-23 | 6.28 | $6.33 | 368840 |
| 2021-12-22 | 6.28 | $6.30 | 191400 |
| 2021-12-21 | 6.28 | $6.29 | 407506 |
| 2021-12-20 | 6.29 | $6.36 | 871000 |
| 2021-12-17 | 6.29 | $6.34 | 509629 |
| 2021-12-16 | 6.28 | $6.31 | 514300 |
| 2021-12-15 | 6.29 | $6.31 | 410529 |
| 2021-12-14 | 6.30 | $6.31 | 398405 |
| 2021-12-13 | 6.32 | $6.33 | 422218 |
| 2021-12-10 | 6.34 | $6.39 | 603800 |
| 2021-12-09 | 6.34 | $6.37 | 1.6M |
| 2021-12-08 | 6.34 | $6.37 | 227000 |
| 2021-12-07 | 6.36 | $6.47 | 452900 |
| 2021-12-06 | 6.34 | $6.44 | 714329 |
| 2021-12-03 | 6.33 | $6.37 | 346300 |
| 2021-12-02 | 6.35 | $6.29 | 344841 |
| 2021-12-01 | 6.39 | $6.25 | 343400 |
| 2021-11-30 | 6.46 | $6.25 | 488000 |
| 2021-11-29 | 6.55 | $6.42 | 305629 |
| 2021-11-26 | 6.60 | $6.51 | 300320 |
| 2021-11-24 | 6.64 | $6.65 | 175500 |
| 2021-11-23 | 6.64 | $6.63 | 675226 |
| 2021-11-22 | 6.65 | $6.64 | 257700 |
| 2021-11-19 | 6.65 | $6.60 | 187704 |
| 2021-11-18 | 6.67 | $6.61 | 276210 |
| 2021-11-17 | 6.70 | $6.62 | 754814 |
| 2021-11-16 | 6.72 | $6.69 | 309300 |
| 2021-11-15 | 6.73 | $6.68 | 280700 |
| 2021-11-12 | 6.74 | $6.73 | 199900 |
| 2021-11-11 | 6.74 | $6.75 | 174900 |
| 2021-11-10 | 6.73 | $6.69 | 150917 |
| 2021-11-09 | 6.73 | $6.72 | 468241 |
| 2021-11-08 | 6.73 | $6.79 | 174800 |
| 2021-11-05 | 6.71 | $6.68 | 172037 |
| 2021-11-04 | 6.72 | $6.61 | 199945 |
| 2021-11-03 | 6.75 | $6.77 | 175100 |
| 2021-11-02 | 6.74 | $6.68 | 477500 |
| 2021-11-01 | 6.75 | $6.71 | 166300 |
| 2021-10-29 | 6.76 | $6.70 | 201720 |
| 2021-10-28 | 6.77 | $6.74 | 204500 |
| 2021-10-27 | 6.77 | $6.71 | 404116 |
| 2021-10-26 | 6.78 | $6.73 | 114901 |
| 2021-10-25 | 6.78 | $6.75 | 154636 |
| 2021-10-22 | 6.78 | $6.75 | 82303 |
| 2021-10-21 | 6.78 | $6.77 | 102010 |
| 2021-10-20 | 6.77 | $6.80 | 147300 |
| 2021-10-19 | 6.75 | $6.82 | 190341 |
| 2021-10-18 | 6.72 | $6.75 | 842437 |
| 2021-10-15 | 6.70 | $6.73 | 110742 |
| 2021-10-14 | 6.69 | $6.76 | 154200 |
| 2021-10-13 | 6.66 | $6.78 | 309400 |
| 2021-10-12 | 6.62 | $6.70 | 615208 |
| 2021-10-11 | 6.60 | $6.73 | 174845 |
| 2021-10-08 | 6.57 | $6.72 | 116600 |
| 2021-10-07 | 6.54 | $6.66 | 104900 |
| 2021-10-06 | 6.52 | $6.69 | 138823 |
| 2021-10-05 | 6.49 | $6.66 | 221300 |
| 2021-10-04 | 6.46 | $6.56 | 135632 |
| 2021-10-01 | 6.46 | $6.58 | 192500 |
| 2021-09-30 | 6.46 | $6.60 | 371400 |
| 2021-09-29 | 6.46 | $6.61 | 230018 |
| 2021-09-28 | 6.45 | $6.45 | 235900 |
| 2021-09-27 | 6.50 | $6.51 | 582215 |
| 2021-09-24 | 6.55 | $6.50 | 314125 |
| 2021-09-23 | 6.61 | $6.67 | 157729 |
| 2021-09-22 | 6.63 | $6.68 | 226500 |
| 2021-09-21 | 6.66 | $6.56 | 333100 |
| 2021-09-20 | 6.73 | $6.49 | 331000 |
| 2021-09-17 | 6.85 | $6.70 | 227922 |
| 2021-09-16 | 6.93 | $6.92 | 135100 |
| 2021-09-15 | 6.96 | $6.93 | 1.1M |
| 2021-09-14 | 6.99 | $6.95 | 198728 |
| 2021-09-13 | 7.03 | $7.05 | 386020 |
| 2021-09-10 | 7.04 | $7.02 | 93200 |
| 2021-09-09 | 7.07 | $6.90 | 258200 |
| 2021-09-08 | 7.15 | $7.01 | 221801 |
| 2021-09-07 | 7.20 | $7.02 | 187400 |
| 2021-09-03 | 7.27 | $7.21 | 313402 |
| 2021-09-02 | 7.29 | $7.33 | 150800 |
| 2021-09-01 | 7.28 | $7.28 | 161400 |
| 2021-08-31 | 7.28 | $7.28 | 97600 |
| 2021-08-30 | 7.29 | $7.26 | 78700 |
| 2021-08-27 | 7.30 | $7.23 | 93400 |
| 2021-08-26 | 7.32 | $7.33 | 101331 |
| 2021-08-25 | 7.32 | $7.33 | 82200 |
| 2021-08-24 | 7.32 | $7.24 | 225144 |
| 2021-08-23 | 7.34 | $7.31 | 163500 |
| 2021-08-20 | 7.35 | $7.29 | 140600 |
| 2021-08-19 | 7.37 | $7.39 | 83000 |
| 2021-08-18 | 7.36 | $7.40 | 116444 |
| 2021-08-17 | 7.35 | $7.36 | 96200 |
| 2021-08-16 | 7.34 | $7.43 | 108100 |
| 2021-08-13 | 7.31 | $7.39 | 46520 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.35
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.75
Average
50.30
Maximum
80.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 56.35 | $9.25 | 330100 |
| 2026-08-07 | 58.91 | $9.35 | 99900 |
| 2026-08-06 | 55.24 | $9.16 | 97811 |
| 2026-08-05 | 59.20 | $9.31 | 135414 |
| 2026-08-04 | 62.02 | $9.41 | 199229 |
| 2026-08-03 | 59.45 | $9.27 | 127000 |
| 2026-07-31 | 61.13 | $9.33 | 161000 |
| 2026-07-30 | 60.61 | $9.30 | 118532 |
| 2026-07-29 | 58.27 | $9.17 | 86500 |
| 2026-07-28 | 60.36 | $9.25 | 103016 |
| 2026-07-27 | 59.14 | $9.18 | 230600 |
| 2026-07-24 | 57.72 | $9.10 | 338500 |
| 2026-07-23 | 59.44 | $9.17 | 225100 |
| 2026-07-22 | 57.91 | $9.08 | 197700 |
| 2026-07-21 | 56.53 | $9.00 | 294742 |
| 2026-07-20 | 55.32 | $8.93 | 183400 |
| 2026-07-17 | 57.05 | $9.01 | 154534 |
| 2026-07-16 | 55.22 | $8.90 | 137529 |
| 2026-07-15 | 59.38 | $9.09 | 153608 |
| 2026-07-14 | 57.45 | $8.97 | 247434 |
| 2026-07-13 | 52.46 | $8.69 | 215102 |
| 2026-07-10 | 57.25 | $8.90 | 264500 |
| 2026-07-09 | 42.24 | $8.27 | 221323 |
| 2026-07-08 | 40.99 | $8.23 | 281340 |
| 2026-07-07 | 38.13 | $8.14 | 444134 |
| 2026-07-06 | 39.76 | $8.22 | 306100 |
| 2026-07-02 | 40.79 | $8.27 | 480334 |
| 2026-07-01 | 44.53 | $8.44 | 283900 |
| 2026-06-30 | 45.94 | $8.50 | 458600 |
| 2026-06-29 | 45.94 | $8.50 | 291500 |
| 2026-06-26 | 48.01 | $8.59 | 157100 |
| 2026-06-25 | 49.65 | $8.66 | 170634 |
| 2026-06-24 | 47.96 | $8.59 | 205800 |
| 2026-06-23 | 46.74 | $8.54 | 299700 |
| 2026-06-22 | 51.05 | $8.73 | 266300 |
| 2026-06-18 | 53.26 | $8.82 | 318200 |
| 2026-06-17 | 49.82 | $8.67 | 213100 |
| 2026-06-16 | 55.51 | $8.89 | 349936 |
| 2026-06-15 | 55.51 | $8.89 | 206600 |
| 2026-06-12 | 54.87 | $8.86 | 119543 |
| 2026-06-11 | 51.12 | $8.69 | 567700 |
| 2026-06-10 | 42.28 | $8.36 | 133500 |
| 2026-06-09 | 44.36 | $8.45 | 399000 |
| 2026-06-08 | 48.10 | $8.60 | 261200 |
| 2026-06-05 | 47.54 | $8.58 | 318200 |
| 2026-06-04 | 51.80 | $8.74 | 117734 |
| 2026-06-03 | 53.51 | $8.80 | 231900 |
| 2026-06-02 | 55.84 | $8.88 | 167626 |
| 2026-06-01 | 53.68 | $8.79 | 216600 |
| 2026-05-29 | 57.86 | $8.93 | 147110 |
| 2026-05-28 | 55.51 | $8.83 | 160500 |
| 2026-05-27 | 56.71 | $8.87 | 333500 |
| 2026-05-26 | 59.46 | $8.96 | 125500 |
| 2026-05-22 | 64.40 | $9.11 | 135500 |
| 2026-05-21 | 64.21 | $9.10 | 133000 |
| 2026-05-20 | 64.86 | $9.12 | 208946 |
| 2026-05-19 | 62.89 | $9.01 | 106200 |
| 2026-05-18 | 68.90 | $9.19 | 164734 |
| 2026-05-15 | 70.31 | $9.23 | 197549 |
| 2026-05-14 | 72.44 | $9.29 | 126100 |
| 2026-05-13 | 72.78 | $9.30 | 196818 |
| 2026-05-12 | 70.78 | $9.15 | 313500 |
| 2026-05-11 | 75.72 | $9.29 | 94500 |
| 2026-05-08 | 76.44 | $9.31 | 179200 |
| 2026-05-07 | 74.72 | $9.16 | 188748 |
| 2026-05-06 | 71.86 | $8.94 | 539047 |
| 2026-05-05 | 66.44 | $8.61 | 205900 |
| 2026-05-04 | 57.50 | $8.23 | 112000 |
| 2026-05-01 | 63.42 | $8.37 | 112127 |
| 2026-04-30 | 62.90 | $8.35 | 119828 |
| 2026-04-29 | 61.61 | $8.30 | 94900 |
| 2026-04-28 | 59.18 | $8.21 | 162227 |
| 2026-04-27 | 58.90 | $8.20 | 124932 |
| 2026-04-24 | 63.36 | $8.31 | 121914 |
| 2026-04-23 | 59.96 | $8.18 | 544900 |
| 2026-04-22 | 62.06 | $8.23 | 108940 |
| 2026-04-21 | 59.93 | $8.15 | 106000 |
| 2026-04-20 | 61.57 | $8.19 | 114914 |
| 2026-04-17 | 64.08 | $8.25 | 209400 |
| 2026-04-16 | 59.95 | $8.09 | 82109 |
| 2026-04-15 | 62.51 | $8.15 | 94247 |
| 2026-04-14 | 62.93 | $8.16 | 281113 |
| 2026-04-13 | 61.44 | $8.10 | 212200 |
| 2026-04-10 | 62.64 | $8.13 | 80900 |
| 2026-04-09 | 60.69 | $8.05 | 98400 |
| 2026-04-08 | 59.69 | $8.01 | 169600 |
| 2026-04-07 | 53.19 | $7.78 | 262000 |
| 2026-04-06 | 52.56 | $7.76 | 196400 |
| 2026-04-02 | 52.26 | $7.75 | 207400 |
| 2026-04-01 | 52.26 | $7.75 | 138300 |
| 2026-03-31 | 50.82 | $7.70 | 138316 |
| 2026-03-30 | 43.04 | $7.46 | 158700 |
| 2026-03-27 | 43.04 | $7.46 | 167400 |
| 2026-03-26 | 43.04 | $7.46 | 107100 |
| 2026-03-25 | 48.84 | $7.67 | 196434 |
| 2026-03-24 | 42.53 | $7.49 | 187300 |
| 2026-03-23 | 42.81 | $7.50 | 274200 |
| 2026-03-20 | 42.81 | $7.50 | 151200 |
| 2026-03-19 | 45.21 | $7.59 | 176300 |
| 2026-03-18 | 43.54 | $7.54 | 127532 |
| 2026-03-17 | 42.54 | $7.51 | 225200 |
| 2026-03-16 | 42.54 | $7.51 | 159500 |
| 2026-03-13 | 37.90 | $7.37 | 135813 |
| 2026-03-12 | 39.19 | $7.43 | 219619 |
| 2026-03-11 | 43.39 | $7.61 | 109000 |
| 2026-03-10 | 43.39 | $7.61 | 197045 |
| 2026-03-09 | 41.50 | $7.55 | 336600 |
| 2026-03-06 | 46.13 | $7.74 | 94600 |
| 2026-03-05 | 47.45 | $7.79 | 169226 |
| 2026-03-04 | 45.98 | $7.74 | 190800 |
| 2026-03-03 | 51.15 | $7.93 | 198800 |
| 2026-03-02 | 53.25 | $8.00 | 101010 |
| 2026-02-27 | 59.53 | $8.19 | 332224 |
| 2026-02-26 | 59.05 | $8.17 | 145625 |
| 2026-02-25 | 53.21 | $7.95 | 130436 |
| 2026-02-24 | 54.55 | $7.99 | 293837 |
| 2026-02-23 | 58.41 | $8.10 | 243700 |
| 2026-02-20 | 59.13 | $8.12 | 215202 |
| 2026-02-19 | 59.13 | $8.12 | 75829 |
| 2026-02-18 | 58.43 | $8.09 | 95200 |
| 2026-02-17 | 59.39 | $8.12 | 81213 |
| 2026-02-13 | 58.97 | $8.10 | 111942 |
| 2026-02-12 | 58.55 | $8.08 | 181100 |
| 2026-02-11 | 60.89 | $8.16 | 166400 |
| 2026-02-10 | 62.67 | $8.22 | 203200 |
| 2026-02-09 | 66.69 | $8.35 | 125017 |
| 2026-02-06 | 66.37 | $8.33 | 239600 |
| 2026-02-05 | 65.28 | $8.26 | 156726 |
| 2026-02-04 | 64.66 | $8.22 | 218543 |
| 2026-02-03 | 62.75 | $8.10 | 118700 |
| 2026-02-02 | 58.70 | $7.87 | 182300 |
| 2026-01-30 | 63.87 | $8.05 | 295700 |
| 2026-01-29 | 76.25 | $8.40 | 172726 |
| 2026-01-28 | 77.07 | $8.42 | 247600 |
| 2026-01-27 | 76.10 | $8.34 | 102518 |
| 2026-01-26 | 75.61 | $8.30 | 376300 |
| 2026-01-23 | 72.70 | $8.08 | 308500 |
| 2026-01-22 | 70.89 | $7.96 | 169900 |
| 2026-01-21 | 68.77 | $7.83 | 243900 |
| 2026-01-20 | 66.64 | $7.71 | 183300 |
| 2026-01-16 | 66.09 | $7.68 | 233900 |
| 2026-01-15 | 70.51 | $7.80 | 442100 |
| 2026-01-14 | 64.95 | $7.50 | 129500 |
| 2026-01-13 | 65.34 | $7.51 | 240349 |
| 2026-01-12 | 64.32 | $7.46 | 319900 |
| 2026-01-09 | 60.82 | $7.30 | 224800 |
| 2026-01-08 | 54.14 | $7.05 | 226700 |
| 2026-01-07 | 51.64 | $6.97 | 92400 |
| 2026-01-06 | 54.10 | $7.04 | 181000 |
| 2026-01-05 | 47.68 | $6.85 | 179000 |
| 2026-01-02 | 50.50 | $6.93 | 113000 |
| 2025-12-31 | 45.10 | $6.79 | 155100 |
| 2025-12-30 | 46.48 | $6.83 | 398948 |
| 2025-12-29 | 46.48 | $6.83 | 158818 |
| 2025-12-26 | 58.09 | $7.12 | 94940 |
| 2025-12-24 | 57.39 | $7.10 | 55000 |
| 2025-12-23 | 55.63 | $7.05 | 112040 |
| 2025-12-22 | 53.45 | $6.99 | 222000 |
| 2025-12-19 | 52.71 | $6.97 | 519509 |
| 2025-12-18 | 51.62 | $6.94 | 101446 |
| 2025-12-17 | 49.79 | $6.89 | 114636 |
| 2025-12-16 | 48.68 | $6.86 | 238100 |
| 2025-12-15 | 53.14 | $6.98 | 109404 |
| 2025-12-12 | 54.32 | $7.01 | 159519 |
| 2025-12-11 | 52.31 | $6.95 | 118900 |
| 2025-12-10 | 51.97 | $6.94 | 112813 |
| 2025-12-09 | 51.97 | $6.94 | 102228 |
| 2025-12-08 | 56.65 | $7.07 | 818200 |
| 2025-12-05 | 60.64 | $7.17 | 215528 |
| 2025-12-04 | 68.42 | $7.34 | 87500 |
| 2025-12-03 | 67.96 | $7.32 | 301509 |
| 2025-12-02 | 66.09 | $7.24 | 126100 |
| 2025-12-01 | 63.28 | $7.13 | 153200 |
| 2025-11-28 | 59.83 | $7.01 | 76511 |
| 2025-11-26 | 61.67 | $7.05 | 163700 |
| 2025-11-25 | 60.81 | $7.02 | 155900 |
| 2025-11-24 | 61.68 | $7.04 | 399020 |
| 2025-11-21 | 57.00 | $6.88 | 139730 |
| 2025-11-20 | 52.13 | $6.74 | 120504 |
| 2025-11-19 | 54.21 | $6.79 | 189800 |
| 2025-11-18 | 55.91 | $6.83 | 94500 |
| 2025-11-17 | 60.40 | $6.93 | 1.1M |
| 2025-11-14 | 63.29 | $6.99 | 543900 |
| 2025-11-13 | 67.93 | $7.08 | 1.9M |
| 2025-11-12 | 67.93 | $7.08 | 250720 |
| 2025-11-11 | 59.99 | $6.81 | 196200 |
| 2025-11-10 | 58.92 | $6.78 | 125702 |
| 2025-11-07 | 56.71 | $6.72 | 127133 |
| 2025-11-06 | 55.96 | $6.70 | 116739 |
| 2025-11-05 | 53.67 | $6.64 | 374549 |
| 2025-11-04 | 52.10 | $6.60 | 271300 |
| 2025-11-03 | 54.29 | $6.65 | 107015 |
| 2025-10-31 | 52.39 | $6.60 | 152533 |
| 2025-10-30 | 50.02 | $6.54 | 459000 |
| 2025-10-29 | 58.83 | $6.73 | 155300 |
| 2025-10-28 | 58.09 | $6.71 | 87800 |
| 2025-10-27 | 55.43 | $6.64 | 65546 |
| 2025-10-24 | 52.14 | $6.56 | 112822 |
| 2025-10-23 | 52.14 | $6.56 | 76007 |
| 2025-10-22 | 47.78 | $6.46 | 69900 |
| 2025-10-21 | 51.81 | $6.55 | 89521 |
| 2025-10-20 | 54.74 | $6.61 | 186126 |
| 2025-10-17 | 51.25 | $6.53 | 387533 |
| 2025-10-16 | 49.40 | $6.49 | 223100 |
| 2025-10-15 | 52.23 | $6.55 | 90500 |
| 2025-10-14 | 50.89 | $6.52 | 133800 |
| 2025-10-13 | 50.89 | $6.52 | 167636 |
| 2025-10-10 | 45.89 | $6.41 | 289830 |
| 2025-10-09 | 53.96 | $6.58 | 124006 |
| 2025-10-08 | 53.04 | $6.56 | 91843 |
| 2025-10-07 | 47.54 | $6.45 | 73000 |
| 2025-10-06 | 50.07 | $6.50 | 94905 |
| 2025-10-03 | 52.74 | $6.55 | 119812 |
| 2025-10-02 | 54.96 | $6.59 | 101100 |
| 2025-10-01 | 52.59 | $6.54 | 126300 |
| 2025-09-30 | 53.12 | $6.55 | 136000 |
| 2025-09-29 | 51.25 | $6.51 | 55900 |
| 2025-09-26 | 43.77 | $6.37 | 105800 |
| 2025-09-25 | 43.18 | $6.36 | 145743 |
| 2025-09-24 | 45.45 | $6.41 | 262838 |
| 2025-09-23 | 47.34 | $6.45 | 124524 |
| 2025-09-22 | 45.73 | $6.42 | 69400 |
| 2025-09-19 | 47.10 | $6.45 | 169419 |
| 2025-09-18 | 52.58 | $6.56 | 77600 |
| 2025-09-17 | 57.80 | $6.65 | 102700 |
| 2025-09-16 | 59.68 | $6.68 | 59200 |
| 2025-09-15 | 60.93 | $6.70 | 61200 |
| 2025-09-12 | 60.13 | $6.68 | 88400 |
| 2025-09-11 | 60.72 | $6.69 | 134404 |
| 2025-09-10 | 56.26 | $6.58 | 91400 |
| 2025-09-09 | 56.82 | $6.59 | 91227 |
| 2025-09-08 | 56.40 | $6.58 | 50300 |
| 2025-09-05 | 54.77 | $6.54 | 80503 |
| 2025-09-04 | 52.22 | $6.48 | 117247 |
| 2025-09-03 | 53.66 | $6.51 | 202614 |
| 2025-09-02 | 57.14 | $6.58 | 163900 |
| 2025-08-29 | 58.70 | $6.61 | 96031 |
| 2025-08-28 | 56.84 | $6.56 | 87800 |
| 2025-08-27 | 54.92 | $6.51 | 51049 |
| 2025-08-26 | 58.38 | $6.58 | 75914 |
| 2025-08-25 | 61.54 | $6.64 | 170900 |
| 2025-08-22 | 61.21 | $6.63 | 50318 |
| 2025-08-21 | 60.89 | $6.62 | 68400 |
| 2025-08-20 | 57.18 | $6.51 | 117700 |
| 2025-08-19 | 59.12 | $6.55 | 85900 |
| 2025-08-18 | 56.68 | $6.48 | 68800 |
| 2025-08-15 | 57.61 | $6.50 | 146100 |
| 2025-08-14 | 59.95 | $6.55 | 78626 |
| 2025-08-13 | 62.87 | $6.61 | 144800 |
| 2025-08-12 | 59.77 | $6.51 | 55300 |
| 2025-08-11 | 58.79 | $6.48 | 66000 |
| 2025-08-08 | 59.25 | $6.49 | 117900 |
| 2025-08-07 | 58.64 | $6.47 | 184100 |
| 2025-08-06 | 55.81 | $6.38 | 145300 |
| 2025-08-05 | 58.78 | $6.45 | 117936 |
| 2025-08-04 | 55.91 | $6.36 | 117400 |
| 2025-08-01 | 55.91 | $6.36 | 100100 |
| 2025-07-31 | 59.22 | $6.44 | 108200 |
| 2025-07-30 | 66.71 | $6.60 | 121506 |
| 2025-07-29 | 71.54 | $6.69 | 243736 |
| 2025-07-28 | 71.10 | $6.67 | 117929 |
| 2025-07-25 | 73.82 | $6.72 | 424700 |
| 2025-07-24 | 70.61 | $6.57 | 259000 |
| 2025-07-23 | 67.31 | $6.44 | 104535 |
| 2025-07-22 | 68.44 | $6.46 | 153808 |
| 2025-07-21 | 60.64 | $6.21 | 71600 |
| 2025-07-18 | 61.21 | $6.22 | 150449 |
| 2025-07-17 | 59.00 | $6.16 | 134220 |
| 2025-07-16 | 57.46 | $6.12 | 119900 |
| 2025-07-15 | 55.06 | $6.06 | 130240 |
| 2025-07-14 | 54.65 | $6.05 | 62600 |
| 2025-07-11 | 54.65 | $6.05 | 99647 |
| 2025-07-10 | 55.55 | $6.07 | 121200 |
| 2025-07-09 | 54.11 | $6.03 | 181244 |
| 2025-07-08 | 53.75 | $6.02 | 143500 |
| 2025-07-07 | 55.82 | $6.07 | 132909 |
| 2025-07-03 | 62.67 | $6.22 | 58500 |
| 2025-07-02 | 62.67 | $6.22 | 85100 |
| 2025-07-01 | 59.37 | $6.11 | 174000 |
| 2025-06-30 | 59.82 | $6.12 | 103500 |
| 2025-06-27 | 61.16 | $6.15 | 116900 |
| 2025-06-26 | 62.50 | $6.18 | 314900 |
| 2025-06-25 | 61.97 | $6.16 | 49801 |
| 2025-06-24 | 64.10 | $6.21 | 238800 |
| 2025-06-23 | 61.86 | $6.12 | 112549 |
| 2025-06-20 | 56.41 | $5.93 | 166500 |
| 2025-06-18 | 68.09 | $6.17 | 250504 |
| 2025-06-17 | 64.28 | $6.04 | 177800 |
| 2025-06-16 | 66.01 | $6.07 | 157200 |
| 2025-06-13 | 63.19 | $5.98 | 170300 |
| 2025-06-12 | 63.19 | $5.98 | 73205 |
| 2025-06-11 | 59.11 | $5.86 | 114242 |
| 2025-06-10 | 57.24 | $5.81 | 79900 |
| 2025-06-09 | 59.30 | $5.85 | 82301 |
| 2025-06-06 | 57.48 | $5.80 | 168600 |
| 2025-06-05 | 56.74 | $5.78 | 189700 |
| 2025-06-04 | 53.29 | $5.69 | 91200 |
| 2025-06-03 | 55.63 | $5.74 | 262300 |
| 2025-06-02 | 49.26 | $5.59 | 220800 |
| 2025-05-30 | 47.84 | $5.56 | 239700 |
| 2025-05-29 | 44.38 | $5.49 | 136132 |
| 2025-05-28 | 45.61 | $5.52 | 107400 |
| 2025-05-27 | 50.99 | $5.64 | 292900 |
| 2025-05-23 | 54.55 | $5.71 | 66600 |
| 2025-05-22 | 55.07 | $5.72 | 133200 |
| 2025-05-21 | 55.07 | $5.72 | 135200 |
| 2025-05-20 | 57.56 | $5.77 | 212940 |
| 2025-05-19 | 57.56 | $5.77 | 123826 |
| 2025-05-16 | 57.21 | $5.76 | 110513 |
| 2025-05-15 | 56.53 | $5.74 | 127923 |
| 2025-05-14 | 57.40 | $5.76 | 72600 |
| 2025-05-13 | 56.77 | $5.74 | 251708 |
| 2025-05-12 | 58.40 | $5.78 | 218913 |
| 2025-05-09 | 55.99 | $5.70 | 135446 |
| 2025-05-08 | 54.75 | $5.66 | 140247 |
| 2025-05-07 | 55.88 | $5.69 | 161800 |
| 2025-05-06 | 55.29 | $5.67 | 125608 |
| 2025-05-05 | 54.72 | $5.65 | 189100 |
| 2025-05-02 | 53.60 | $5.61 | 197100 |
| 2025-05-01 | 54.24 | $5.63 | 206500 |
| 2025-04-30 | 53.45 | $5.60 | 165210 |
| 2025-04-29 | 53.20 | $5.59 | 368937 |
| 2025-04-28 | 51.69 | $5.53 | 157300 |
| 2025-04-25 | 52.49 | $5.56 | 186620 |
| 2025-04-24 | 52.02 | $5.54 | 164300 |
| 2025-04-23 | 53.02 | $5.58 | 198542 |
| 2025-04-22 | 53.02 | $5.58 | 417846 |
| 2025-04-21 | 47.54 | $5.34 | 224800 |
| 2025-04-17 | 48.44 | $5.38 | 203600 |
| 2025-04-16 | 47.97 | $5.36 | 250345 |
| 2025-04-15 | 47.75 | $5.35 | 317114 |
| 2025-04-14 | 46.21 | $5.28 | 473139 |
| 2025-04-11 | 43.02 | $5.14 | 693200 |
| 2025-04-10 | 40.38 | $5.03 | 551247 |
| 2025-04-09 | 40.54 | $5.04 | 907119 |
| 2025-04-08 | 37.18 | $4.90 | 869500 |
| 2025-04-07 | 42.38 | $5.22 | 874800 |
| 2025-04-04 | 44.40 | $5.33 | 506911 |
| 2025-04-03 | 48.83 | $5.55 | 263300 |
| 2025-04-02 | 50.58 | $5.63 | 110700 |
| 2025-04-01 | 51.45 | $5.67 | 349648 |
| 2025-03-31 | 50.23 | $5.61 | 305706 |
| 2025-03-28 | 49.62 | $5.58 | 555600 |
| 2025-03-27 | 55.84 | $5.87 | 516600 |
| 2025-03-26 | 53.95 | $5.77 | 641900 |
| 2025-03-25 | 55.07 | $5.82 | 620000 |
| 2025-03-24 | 55.73 | $5.85 | 908200 |
| 2025-03-21 | 50.26 | $5.56 | 345800 |
| 2025-03-20 | 55.92 | $5.81 | 143843 |
| 2025-03-19 | 56.89 | $5.85 | 197321 |
| 2025-03-18 | 53.43 | $5.67 | 372800 |
| 2025-03-17 | 63.06 | $6.03 | 365843 |
| 2025-03-14 | 61.59 | $5.95 | 546800 |
| 2025-03-13 | 73.30 | $6.29 | 593727 |
| 2025-03-12 | 74.89 | $6.33 | 199000 |
| 2025-03-11 | 74.76 | $6.32 | 294625 |
| 2025-03-10 | 74.12 | $6.27 | 239126 |
| 2025-03-07 | 75.57 | $6.31 | 395900 |
| 2025-03-06 | 80.83 | $6.45 | 1.5M |
| 2025-03-05 | 76.23 | $6.04 | 1.6M |
| 2025-03-04 | 72.92 | $5.82 | 3.7M |
| 2025-03-03 | 44.60 | $4.97 | 201007 |
| 2025-02-28 | 45.13 | $4.98 | 229019 |
| 2025-02-27 | 47.82 | $5.03 | 345100 |
| 2025-02-26 | 51.30 | $5.09 | 183900 |
| 2025-02-25 | 48.32 | $5.04 | 186000 |
| 2025-02-24 | 46.45 | $5.01 | 163500 |
| 2025-02-21 | 46.45 | $5.01 | 177735 |
| 2025-02-20 | 49.69 | $5.07 | 185000 |
| 2025-02-19 | 44.82 | $4.99 | 203500 |
| 2025-02-18 | 45.87 | $5.01 | 284700 |
| 2025-02-14 | 45.26 | $5.00 | 261547 |
| 2025-02-13 | 47.29 | $5.04 | 147933 |
| 2025-02-12 | 45.55 | $5.01 | 174300 |
| 2025-02-11 | 43.17 | $4.97 | 182500 |
| 2025-02-10 | 43.17 | $4.97 | 138900 |
| 2025-02-07 | 41.44 | $4.94 | 196900 |
| 2025-02-06 | 42.26 | $4.96 | 183208 |
| 2025-02-05 | 38.21 | $4.89 | 193826 |
| 2025-02-04 | 42.23 | $4.99 | 161600 |
| 2025-02-03 | 42.23 | $4.99 | 229814 |
| 2025-01-31 | 43.46 | $5.02 | 136839 |
| 2025-01-30 | 45.57 | $5.07 | 243800 |
| 2025-01-29 | 40.64 | $4.98 | 129900 |
| 2025-01-28 | 43.56 | $5.05 | 251000 |
| 2025-01-27 | 42.44 | $5.03 | 203048 |
| 2025-01-24 | 40.76 | $5.00 | 318400 |
| 2025-01-23 | 40.76 | $5.00 | 369700 |
| 2025-01-22 | 43.83 | $5.08 | 242133 |
| 2025-01-21 | 43.33 | $5.07 | 219700 |
| 2025-01-17 | 46.52 | $5.15 | 132200 |
| 2025-01-16 | 41.39 | $5.05 | 499500 |
| 2025-01-15 | 45.09 | $5.14 | 212239 |
| 2025-01-14 | 40.61 | $5.06 | 393100 |
| 2025-01-13 | 39.43 | $5.04 | 391629 |
| 2025-01-10 | 40.97 | $5.08 | 157600 |
| 2025-01-08 | 43.38 | $5.14 | 153900 |
| 2025-01-07 | 46.41 | $5.21 | 139400 |
| 2025-01-06 | 50.74 | $5.30 | 220400 |
| 2025-01-03 | 49.75 | $5.28 | 234200 |
| 2025-01-02 | 47.24 | $5.23 | 136000 |
| 2024-12-31 | 51.13 | $5.31 | 268026 |
| 2024-12-30 | 50.15 | $5.29 | 253500 |
| 2024-12-27 | 52.13 | $5.33 | 240513 |
| 2024-12-26 | 51.21 | $5.31 | 136049 |
| 2024-12-24 | 52.65 | $5.34 | 204100 |
| 2024-12-23 | 51.35 | $5.31 | 321000 |
| 2024-12-20 | 46.25 | $5.20 | 323200 |
| 2024-12-19 | 46.67 | $5.21 | 223600 |
| 2024-12-18 | 45.73 | $5.19 | 264502 |
| 2024-12-17 | 49.92 | $5.29 | 116500 |
| 2024-12-16 | 48.58 | $5.26 | 454000 |
| 2024-12-13 | 55.68 | $5.41 | 97500 |
| 2024-12-12 | 55.26 | $5.40 | 156500 |
| 2024-12-11 | 56.26 | $5.42 | 293900 |
| 2024-12-10 | 57.75 | $5.45 | 142000 |
| 2024-12-09 | 64.80 | $5.58 | 288517 |
| 2024-12-06 | 56.68 | $5.37 | 165100 |
| 2024-12-05 | 55.29 | $5.34 | 174300 |
| 2024-12-04 | 53.87 | $5.31 | 251600 |
| 2024-12-03 | 52.44 | $5.28 | 175200 |
| 2024-12-02 | 47.83 | $5.19 | 184149 |
| 2024-11-29 | 47.29 | $5.18 | 86719 |
| 2024-11-27 | 45.69 | $5.15 | 148532 |
| 2024-11-26 | 42.36 | $5.09 | 322836 |
| 2024-11-25 | 41.80 | $5.08 | 223900 |
| 2024-11-22 | 41.25 | $5.07 | 163900 |
| 2024-11-21 | 43.59 | $5.13 | 193600 |
| 2024-11-20 | 40.94 | $5.08 | 113138 |
| 2024-11-19 | 41.69 | $5.10 | 274700 |
| 2024-11-18 | 42.42 | $5.12 | 171600 |
| 2024-11-15 | 41.93 | $5.11 | 236700 |
| 2024-11-14 | 39.02 | $5.05 | 443800 |
| 2024-11-13 | 39.33 | $5.06 | 352637 |
| 2024-11-12 | 39.94 | $5.08 | 256600 |
| 2024-11-11 | 43.10 | $5.18 | 107000 |
| 2024-11-08 | 43.10 | $5.18 | 177323 |
| 2024-11-07 | 48.68 | $5.34 | 103800 |
| 2024-11-06 | 42.50 | $5.20 | 64200 |
| 2024-11-05 | 44.31 | $5.25 | 163200 |
| 2024-11-04 | 43.85 | $5.24 | 119500 |
| 2024-11-01 | 43.85 | $5.24 | 58600 |
| 2024-10-31 | 42.58 | $5.21 | 135400 |
| 2024-10-30 | 43.52 | $5.24 | 101700 |
| 2024-10-29 | 45.08 | $5.29 | 56500 |
| 2024-10-28 | 47.35 | $5.36 | 77800 |
| 2024-10-25 | 44.71 | $5.29 | 128300 |
| 2024-10-24 | 45.96 | $5.33 | 60800 |
| 2024-10-23 | 45.60 | $5.32 | 351000 |
| 2024-10-22 | 47.41 | $5.38 | 79821 |
| 2024-10-21 | 44.99 | $5.31 | 71000 |
| 2024-10-18 | 46.74 | $5.37 | 100718 |
| 2024-10-17 | 42.87 | $5.26 | 155700 |
| 2024-10-16 | 45.43 | $5.35 | 96706 |
| 2024-10-15 | 43.66 | $5.30 | 121100 |
| 2024-10-14 | 49.83 | $5.50 | 134729 |
| 2024-10-11 | 54.20 | $5.62 | 133700 |
| 2024-10-10 | 52.55 | $5.57 | 67500 |
| 2024-10-09 | 52.22 | $5.56 | 85000 |
| 2024-10-08 | 53.63 | $5.60 | 143200 |
| 2024-10-07 | 64.77 | $5.87 | 245400 |
| 2024-10-04 | 61.38 | $5.75 | 140726 |
| 2024-10-03 | 59.53 | $5.69 | 51200 |
| 2024-10-02 | 64.42 | $5.79 | 149104 |
| 2024-10-01 | 64.14 | $5.78 | 79544 |
| 2024-09-30 | 60.93 | $5.67 | 131823 |
| 2024-09-27 | 66.03 | $5.77 | 143900 |
| 2024-09-26 | 66.03 | $5.77 | 116100 |
| 2024-09-25 | 64.42 | $5.71 | 308000 |
| 2024-09-24 | 69.66 | $5.81 | 157048 |
| 2024-09-23 | 64.11 | $5.61 | 56000 |
| 2024-09-20 | 62.49 | $5.56 | 71607 |
| 2024-09-19 | 60.80 | $5.51 | 141900 |
| 2024-09-18 | 57.92 | $5.43 | 166400 |
| 2024-09-17 | 58.43 | $5.44 | 225100 |
| 2024-09-16 | 52.92 | $5.30 | 249000 |
| 2024-09-13 | 55.41 | $5.35 | 82814 |
| 2024-09-12 | 55.01 | $5.34 | 56600 |
| 2024-09-11 | 53.41 | $5.30 | 88000 |
| 2024-09-10 | 53.02 | $5.29 | 120800 |
| 2024-09-09 | 57.68 | $5.39 | 277045 |
| 2024-09-06 | 56.21 | $5.35 | 172113 |
| 2024-09-05 | 60.16 | $5.43 | 346300 |
| 2024-09-04 | 57.31 | $5.35 | 73146 |
| 2024-09-03 | 57.31 | $5.35 | 166213 |
| 2024-08-30 | 62.35 | $5.45 | 190734 |
| 2024-08-29 | 63.95 | $5.48 | 77012 |
| 2024-08-28 | 62.73 | $5.44 | 67900 |
| 2024-08-27 | 63.24 | $5.45 | 35708 |
| 2024-08-26 | 59.87 | $5.34 | 73008 |
| 2024-08-23 | 57.51 | $5.27 | 118100 |
| 2024-08-22 | 55.74 | $5.22 | 125539 |
| 2024-08-21 | 55.03 | $5.20 | 160447 |
| 2024-08-20 | 54.69 | $5.19 | 101006 |
| 2024-08-19 | 57.19 | $5.25 | 241624 |
| 2024-08-16 | 49.08 | $5.03 | 154724 |
| 2024-08-15 | 53.93 | $5.14 | 113542 |
| 2024-08-14 | 57.89 | $5.22 | 110027 |
| 2024-08-13 | 58.40 | $5.23 | 159400 |
| 2024-08-12 | 54.19 | $5.12 | 121026 |
| 2024-08-09 | 53.38 | $5.10 | 148146 |
| 2024-08-08 | 53.83 | $5.11 | 198132 |
| 2024-08-07 | 51.06 | $5.04 | 225400 |
| 2024-08-06 | 48.98 | $4.99 | 468900 |
| 2024-08-05 | 53.28 | $5.09 | 239000 |
| 2024-08-02 | 52.08 | $5.06 | 203300 |
| 2024-08-01 | 56.69 | $5.16 | 192507 |
| 2024-07-31 | 58.15 | $5.19 | 343500 |
| 2024-07-30 | 58.15 | $5.19 | 361100 |
| 2024-07-29 | 61.50 | $5.26 | 259035 |
| 2024-07-26 | 57.88 | $5.15 | 224927 |
| 2024-07-25 | 56.47 | $5.11 | 267112 |
| 2024-07-24 | 58.81 | $5.16 | 136527 |
| 2024-07-23 | 60.73 | $5.20 | 99800 |
| 2024-07-22 | 61.68 | $5.22 | 133100 |
| 2024-07-19 | 61.10 | $5.20 | 1.4M |
| 2024-07-18 | 58.40 | $5.11 | 176800 |
| 2024-07-17 | 59.71 | $5.14 | 148800 |
| 2024-07-16 | 58.54 | $5.10 | 147100 |
| 2024-07-15 | 57.35 | $5.06 | 140800 |
| 2024-07-12 | 61.53 | $5.16 | 289700 |
| 2024-07-11 | 54.25 | $4.93 | 268632 |
| 2024-07-10 | 44.74 | $4.71 | 168032 |
| 2024-07-09 | 45.56 | $4.73 | 227200 |
| 2024-07-08 | 44.60 | $4.71 | 304117 |
| 2024-07-05 | 44.98 | $4.72 | 271300 |
| 2024-07-03 | 50.22 | $4.85 | 69700 |
| 2024-07-02 | 49.79 | $4.84 | 430605 |
| 2024-07-01 | 45.33 | $4.74 | 522600 |
| 2024-06-28 | 45.33 | $4.74 | 319308 |
| 2024-06-27 | 41.58 | $4.66 | 236500 |
| 2024-06-26 | 42.98 | $4.70 | 125436 |
| 2024-06-25 | 38.02 | $4.60 | 263325 |
| 2024-06-24 | 41.07 | $4.69 | 372900 |
| 2024-06-21 | 37.35 | $4.62 | 218300 |
| 2024-06-20 | 40.10 | $4.70 | 203211 |
| 2024-06-18 | 40.81 | $4.72 | 1.6M |
| 2024-06-17 | 38.20 | $4.67 | 314300 |
| 2024-06-14 | 36.61 | $4.64 | 187000 |
| 2024-06-13 | 38.17 | $4.69 | 276715 |
| 2024-06-12 | 40.81 | $4.77 | 144400 |
| 2024-06-11 | 40.81 | $4.77 | 172000 |
| 2024-06-10 | 44.26 | $4.87 | 197400 |
| 2024-06-07 | 43.35 | $4.85 | 117125 |
| 2024-06-06 | 46.61 | $4.94 | 75032 |
| 2024-06-05 | 48.14 | $4.98 | 117700 |
| 2024-06-04 | 44.23 | $4.89 | 229417 |
| 2024-06-03 | 42.40 | $4.85 | 160849 |
| 2024-05-31 | 42.40 | $4.85 | 298002 |
| 2024-05-30 | 43.04 | $4.87 | 204000 |
| 2024-05-29 | 45.99 | $4.96 | 174511 |
| 2024-05-28 | 58.79 | $5.26 | 278200 |
| 2024-05-24 | 59.31 | $5.27 | 85500 |
| 2024-05-23 | 57.89 | $5.23 | 269700 |
| 2024-05-22 | 61.46 | $5.30 | 121600 |
| 2024-05-21 | 61.13 | $5.29 | 1.5M |
| 2024-05-20 | 64.77 | $5.36 | 3.5M |
| 2024-05-17 | 66.93 | $5.40 | 233000 |
| 2024-05-16 | 65.56 | $5.35 | 169938 |
| 2024-05-15 | 63.86 | $5.29 | 164110 |
| 2024-05-14 | 62.39 | $5.24 | 320805 |
| 2024-05-13 | 64.90 | $5.29 | 5.0M |
| 2024-05-10 | 61.68 | $5.18 | 161949 |
| 2024-05-09 | 57.29 | $5.05 | 771012 |
| 2024-05-08 | 53.38 | $4.95 | 82235 |
| 2024-05-07 | 55.30 | $4.99 | 283900 |
| 2024-05-06 | 54.13 | $4.96 | 95239 |
| 2024-05-03 | 56.98 | $5.02 | 343916 |
| 2024-05-02 | 57.94 | $5.04 | 312922 |
| 2024-05-01 | 48.88 | $4.82 | 75300 |
| 2024-04-30 | 46.91 | $4.78 | 271300 |
| 2024-04-29 | 51.65 | $4.88 | 164700 |
| 2024-04-26 | 47.62 | $4.80 | 3.0M |
| 2024-04-25 | 46.57 | $4.78 | 3.8M |
| 2024-04-24 | 46.05 | $4.77 | 326328 |
| 2024-04-23 | 41.19 | $4.68 | 488400 |
| 2024-04-22 | 38.86 | $4.64 | 520303 |
| 2024-04-19 | 32.52 | $4.54 | 358104 |
| 2024-04-18 | 29.75 | $4.50 | 455800 |
| 2024-04-17 | 28.35 | $4.48 | 453800 |
| 2024-04-16 | 29.18 | $4.51 | 860503 |
| 2024-04-15 | 31.51 | $4.59 | 481500 |
| 2024-04-12 | 33.07 | $4.64 | 757513 |
| 2024-04-11 | 37.70 | $4.77 | 429901 |
| 2024-04-10 | 37.06 | $4.76 | 280641 |
| 2024-04-09 | 40.65 | $4.85 | 450700 |
| 2024-04-08 | 41.07 | $4.86 | 370037 |
| 2024-04-05 | 39.28 | $4.83 | 569700 |
| 2024-04-04 | 42.11 | $4.90 | 173300 |
| 2024-04-03 | 43.83 | $4.94 | 161800 |
| 2024-04-02 | 44.25 | $4.95 | 290444 |
| 2024-04-01 | 35.93 | $4.81 | 378449 |
| 2024-03-28 | 33.92 | $4.78 | 334800 |
| 2024-03-27 | 34.26 | $4.79 | 781019 |
| 2024-03-26 | 35.62 | $4.83 | 420248 |
| 2024-03-25 | 38.52 | $4.91 | 344600 |
| 2024-03-22 | 42.19 | $5.00 | 151437 |
| 2024-03-21 | 43.95 | $5.04 | 461900 |
| 2024-03-20 | 47.25 | $5.11 | 94524 |
| 2024-03-19 | 47.73 | $5.12 | 175400 |
| 2024-03-18 | 48.20 | $5.13 | 115300 |
| 2024-03-15 | 50.08 | $5.17 | 84500 |
| 2024-03-14 | 51.51 | $5.20 | 273213 |
| 2024-03-13 | 54.46 | $5.26 | 189700 |
| 2024-03-12 | 54.04 | $5.25 | 442464 |
| 2024-03-11 | 51.06 | $5.18 | 79900 |
| 2024-03-08 | 49.28 | $5.14 | 123500 |
| 2024-03-07 | 48.38 | $5.12 | 266721 |
| 2024-03-06 | 44.18 | $5.03 | 159000 |
| 2024-03-05 | 39.50 | $4.94 | 150546 |
| 2024-03-04 | 40.95 | $4.98 | 606508 |
| 2024-03-01 | 42.81 | $5.03 | 127938 |
| 2024-02-29 | 42.81 | $5.03 | 181700 |
| 2024-02-28 | 45.83 | $5.11 | 113300 |
| 2024-02-27 | 50.01 | $5.21 | 171400 |
| 2024-02-26 | 54.77 | $5.31 | 44031 |
| 2024-02-23 | 56.82 | $5.35 | 113200 |
| 2024-02-22 | 58.38 | $5.38 | 104400 |
| 2024-02-21 | 59.41 | $5.40 | 124629 |
| 2024-02-20 | 56.09 | $5.31 | 86500 |
| 2024-02-16 | 58.09 | $5.35 | 129300 |
| 2024-02-15 | 53.78 | $5.24 | 170331 |
| 2024-02-14 | 54.26 | $5.25 | 161500 |
| 2024-02-13 | 50.91 | $5.17 | 194221 |
| 2024-02-12 | 56.30 | $5.28 | 111314 |
| 2024-02-09 | 52.85 | $5.20 | 113146 |
| 2024-02-08 | 51.95 | $5.18 | 147309 |
| 2024-02-07 | 57.13 | $5.28 | 160400 |
| 2024-02-06 | 57.67 | $5.29 | 315323 |
| 2024-02-05 | 52.01 | $5.16 | 208739 |
| 2024-02-02 | 49.55 | $5.11 | 84900 |
| 2024-02-01 | 50.04 | $5.12 | 163838 |
| 2024-01-31 | 50.99 | $5.14 | 159300 |
| 2024-01-30 | 51.46 | $5.15 | 164300 |
| 2024-01-29 | 54.29 | $5.21 | 249100 |
| 2024-01-26 | 50.86 | $5.13 | 272041 |
| 2024-01-25 | 48.09 | $5.07 | 622137 |
| 2024-01-24 | 48.53 | $5.08 | 458817 |
| 2024-01-23 | 43.71 | $4.98 | 444900 |
| 2024-01-22 | 38.81 | $4.89 | 553830 |
| 2024-01-19 | 42.74 | $4.99 | 265900 |
| 2024-01-18 | 42.18 | $4.98 | 560400 |
| 2024-01-17 | 38.20 | $4.91 | 335100 |
| 2024-01-16 | 44.92 | $5.07 | 409000 |
| 2024-01-12 | 51.36 | $5.19 | 177745 |
| 2024-01-11 | 51.95 | $5.20 | 911522 |
| 2024-01-10 | 50.88 | $5.18 | 102200 |
| 2024-01-09 | 51.42 | $5.19 | 443000 |
| 2024-01-08 | 52.49 | $5.21 | 621200 |
| 2024-01-05 | 52.02 | $5.20 | 105327 |
| 2024-01-04 | 52.02 | $5.20 | 304217 |
| 2024-01-03 | 55.51 | $5.27 | 477802 |
| 2024-01-02 | 52.01 | $5.19 | 485800 |
| 2023-12-29 | 59.84 | $5.33 | 149200 |
| 2023-12-28 | 59.43 | $5.32 | 213634 |
| 2023-12-27 | 57.77 | $5.28 | 399448 |
| 2023-12-26 | 56.07 | $5.24 | 229200 |
| 2023-12-22 | 54.77 | $5.21 | 207800 |
| 2023-12-21 | 53.91 | $5.19 | 751200 |
| 2023-12-20 | 49.81 | $5.10 | 198334 |
| 2023-12-19 | 59.26 | $5.27 | 353400 |
| 2023-12-18 | 57.45 | $5.23 | 584000 |
| 2023-12-15 | 57.00 | $5.22 | 217836 |
| 2023-12-14 | 53.73 | $5.15 | 408200 |
| 2023-12-13 | 48.41 | $5.05 | 285338 |
| 2023-12-12 | 45.42 | $5.00 | 510337 |
| 2023-12-11 | 46.97 | $5.03 | 1.3M |
| 2023-12-08 | 48.54 | $5.06 | 385346 |
| 2023-12-07 | 48.54 | $5.06 | 784900 |
| 2023-12-06 | 49.54 | $5.08 | 674200 |
| 2023-12-05 | 46.95 | $5.03 | 339700 |
| 2023-12-04 | 45.35 | $5.00 | 502700 |
| 2023-12-01 | 47.15 | $5.04 | 426628 |
| 2023-11-30 | 42.84 | $4.96 | 406600 |
| 2023-11-29 | 41.72 | $4.94 | 369300 |
| 2023-11-28 | 46.51 | $5.05 | 181946 |
| 2023-11-27 | 49.46 | $5.11 | 270117 |
| 2023-11-24 | 51.00 | $5.14 | 152800 |
| 2023-11-22 | 51.00 | $5.14 | 135222 |
| 2023-11-21 | 50.07 | $5.12 | 215500 |
| 2023-11-20 | 52.94 | $5.18 | 332300 |
| 2023-11-17 | 50.22 | $5.12 | 223618 |
| 2023-11-16 | 47.85 | $5.07 | 168141 |
| 2023-11-15 | 53.16 | $5.18 | 373400 |
| 2023-11-14 | 49.79 | $5.11 | 343810 |
| 2023-11-13 | 43.75 | $5.00 | 563625 |
| 2023-11-10 | 40.01 | $4.94 | 390700 |
| 2023-11-09 | 40.01 | $4.94 | 267500 |
| 2023-11-08 | 41.24 | $4.97 | 184146 |
| 2023-11-07 | 42.49 | $5.00 | 391044 |
| 2023-11-06 | 49.63 | $5.15 | 199441 |
| 2023-11-03 | 51.83 | $5.19 | 313931 |
| 2023-11-02 | 47.99 | $5.12 | 225300 |
| 2023-11-01 | 42.38 | $5.03 | 197727 |
| 2023-10-31 | 40.34 | $5.00 | 655200 |
| 2023-10-30 | 41.74 | $5.03 | 394018 |
| 2023-10-27 | 37.62 | $4.97 | 119800 |
| 2023-10-26 | 33.91 | $4.92 | 327100 |
| 2023-10-25 | 35.10 | $4.95 | 274100 |
| 2023-10-24 | 38.05 | $5.02 | 625000 |
| 2023-10-23 | 36.61 | $5.00 | 256000 |
| 2023-10-20 | 36.61 | $5.00 | 995400 |
| 2023-10-19 | 38.64 | $5.05 | 193500 |
| 2023-10-18 | 42.22 | $5.13 | 208900 |
| 2023-10-17 | 43.17 | $5.15 | 349834 |
| 2023-10-16 | 43.63 | $5.16 | 1.1M |
| 2023-10-13 | 42.45 | $5.14 | 127900 |
| 2023-10-12 | 45.63 | $5.21 | 117700 |
| 2023-10-11 | 47.06 | $5.24 | 119700 |
| 2023-10-10 | 46.53 | $5.23 | 333742 |
| 2023-10-09 | 43.85 | $5.18 | 169400 |
| 2023-10-06 | 44.70 | $5.20 | 200800 |
| 2023-10-05 | 41.46 | $5.14 | 141120 |
| 2023-10-04 | 38.62 | $5.09 | 239400 |
| 2023-10-03 | 38.62 | $5.09 | 423731 |
| 2023-10-02 | 43.59 | $5.22 | 419301 |
| 2023-09-29 | 45.74 | $5.27 | 256019 |
| 2023-09-28 | 41.93 | $5.20 | 334136 |
| 2023-09-27 | 44.93 | $5.27 | 420116 |
| 2023-09-26 | 39.01 | $5.17 | 394015 |
| 2023-09-25 | 41.55 | $5.23 | 239307 |
| 2023-09-22 | 43.34 | $5.27 | 170400 |
| 2023-09-21 | 38.29 | $5.19 | 123200 |
| 2023-09-20 | 41.36 | $5.26 | 311836 |
| 2023-09-19 | 40.06 | $5.24 | 294200 |
| 2023-09-18 | 38.76 | $5.22 | 189700 |
| 2023-09-15 | 41.30 | $5.28 | 1.1M |
| 2023-09-14 | 39.42 | $5.25 | 200000 |
| 2023-09-13 | 37.51 | $5.22 | 97800 |
| 2023-09-12 | 38.67 | $5.25 | 457319 |
| 2023-09-11 | 38.67 | $5.25 | 170100 |
| 2023-09-08 | 33.09 | $5.16 | 130700 |
| 2023-09-07 | 34.41 | $5.20 | 435300 |
| 2023-09-06 | 36.49 | $5.26 | 355630 |
| 2023-09-05 | 33.97 | $5.22 | 347500 |
| 2023-09-01 | 39.56 | $5.37 | 123000 |
| 2023-08-31 | 38.93 | $5.36 | 303700 |
| 2023-08-30 | 37.68 | $5.34 | 93100 |
| 2023-08-29 | 37.07 | $5.33 | 207000 |
| 2023-08-28 | 28.39 | $5.20 | 574910 |
| 2023-08-25 | 28.39 | $5.20 | 796200 |
| 2023-08-24 | 26.99 | $5.18 | 516909 |
| 2023-08-23 | 27.25 | $5.19 | 205700 |
| 2023-08-22 | 23.15 | $5.13 | 451508 |
| 2023-08-21 | 21.75 | $5.11 | 219239 |
| 2023-08-18 | 23.36 | $5.19 | 428532 |
| 2023-08-17 | 24.22 | $5.23 | 380735 |
| 2023-08-16 | 24.43 | $5.24 | 700437 |
| 2023-08-15 | 26.40 | $5.33 | 261100 |
| 2023-08-14 | 27.10 | $5.36 | 200208 |
| 2023-08-11 | 27.79 | $5.39 | 121613 |
| 2023-08-10 | 28.96 | $5.44 | 142700 |
| 2023-08-09 | 28.96 | $5.44 | 182929 |
| 2023-08-08 | 29.19 | $5.45 | 257103 |
| 2023-08-07 | 32.24 | $5.58 | 257000 |
| 2023-08-04 | 33.26 | $5.62 | 158900 |
| 2023-08-03 | 37.17 | $5.76 | 902000 |
| 2023-08-02 | 43.39 | $5.94 | 424100 |
| 2023-08-01 | 46.25 | $6.01 | 964421 |
| 2023-07-31 | 52.87 | $6.15 | 227300 |
| 2023-07-28 | 52.41 | $6.14 | 258005 |
| 2023-07-27 | 51.04 | $6.11 | 54700 |
| 2023-07-26 | 53.99 | $6.17 | 92600 |
| 2023-07-25 | 48.31 | $6.05 | 81100 |
| 2023-07-24 | 49.28 | $6.07 | 124205 |
| 2023-07-21 | 45.68 | $6.00 | 74100 |
| 2023-07-20 | 43.50 | $5.96 | 78600 |
| 2023-07-19 | 42.40 | $5.94 | 78500 |
| 2023-07-18 | 44.03 | $5.98 | 80100 |
| 2023-07-17 | 44.84 | $6.00 | 141603 |
| 2023-07-14 | 44.84 | $6.00 | 225001 |
| 2023-07-13 | 45.60 | $6.02 | 186600 |
| 2023-07-12 | 42.34 | $5.95 | 87637 |
| 2023-07-11 | 40.90 | $5.92 | 280300 |
| 2023-07-10 | 37.96 | $5.86 | 91900 |
| 2023-07-07 | 37.46 | $5.85 | 183544 |
| 2023-07-06 | 36.01 | $5.82 | 145300 |
| 2023-07-05 | 42.58 | $6.03 | 130621 |
| 2023-07-03 | 44.04 | $6.07 | 64419 |
| 2023-06-30 | 44.76 | $6.09 | 85625 |
| 2023-06-29 | 40.58 | $6.00 | 82116 |
| 2023-06-28 | 45.70 | $6.14 | 65200 |
| 2023-06-27 | 46.09 | $6.15 | 106100 |
| 2023-06-26 | 42.80 | $6.08 | 150100 |
| 2023-06-23 | 43.16 | $6.09 | 74934 |
| 2023-06-22 | 43.86 | $6.11 | 64200 |
| 2023-06-21 | 45.24 | $6.15 | 128149 |
| 2023-06-20 | 45.58 | $6.16 | 74900 |
| 2023-06-16 | 49.49 | $6.27 | 81300 |
| 2023-06-15 | 47.14 | $6.21 | 77600 |
| 2023-06-14 | 48.20 | $6.24 | 158400 |
| 2023-06-13 | 46.68 | $6.20 | 239821 |
| 2023-06-12 | 48.02 | $6.24 | 98734 |
| 2023-06-09 | 47.30 | $6.22 | 74900 |
| 2023-06-08 | 45.14 | $6.16 | 44105 |
| 2023-06-07 | 41.73 | $6.07 | 89300 |
| 2023-06-06 | 44.97 | $6.18 | 74031 |
| 2023-06-05 | 42.26 | $6.11 | 200225 |
| 2023-06-02 | 41.47 | $6.09 | 121238 |
| 2023-06-01 | 35.20 | $5.94 | 212500 |
| 2023-05-31 | 37.22 | $6.02 | 222889 |
| 2023-05-30 | 38.00 | $6.05 | 112800 |
| 2023-05-26 | 39.84 | $6.12 | 104146 |
| 2023-05-25 | 37.80 | $6.07 | 87502 |
| 2023-05-24 | 39.59 | $6.14 | 63300 |
| 2023-05-23 | 38.40 | $6.11 | 78000 |
| 2023-05-22 | 49.12 | $6.46 | 95616 |
| 2023-05-19 | 51.05 | $6.51 | 68907 |
| 2023-05-18 | 48.75 | $6.45 | 110700 |
| 2023-05-17 | 49.11 | $6.46 | 81400 |
| 2023-05-16 | 50.19 | $6.49 | 70421 |
| 2023-05-15 | 56.43 | $6.65 | 71648 |
| 2023-05-12 | 51.40 | $6.51 | 176400 |
| 2023-05-11 | 60.94 | $6.71 | 45434 |
| 2023-05-10 | 60.59 | $6.70 | 33000 |
| 2023-05-09 | 62.17 | $6.73 | 52006 |
| 2023-05-08 | 64.83 | $6.78 | 34600 |
| 2023-05-05 | 65.91 | $6.80 | 56035 |
| 2023-05-04 | 69.18 | $6.86 | 352200 |
| 2023-05-03 | 62.38 | $6.63 | 32100 |
| 2023-05-02 | 64.14 | $6.66 | 75616 |
| 2023-05-01 | 65.89 | $6.69 | 53400 |
| 2023-04-28 | 65.29 | $6.67 | 75200 |
| 2023-04-27 | 64.40 | $6.64 | 103601 |
| 2023-04-26 | 59.42 | $6.49 | 39930 |
| 2023-04-25 | 56.74 | $6.42 | 65749 |
| 2023-04-24 | 57.25 | $6.43 | 71015 |
| 2023-04-21 | 66.38 | $6.59 | 650300 |
| 2023-04-20 | 62.07 | $6.47 | 840642 |
| 2023-04-19 | 59.61 | $6.41 | 65800 |
| 2023-04-18 | 60.23 | $6.42 | 119900 |
| 2023-04-17 | 60.83 | $6.43 | 258300 |
| 2023-04-14 | 59.29 | $6.39 | 79500 |
| 2023-04-13 | 61.59 | $6.43 | 76203 |
| 2023-04-12 | 61.59 | $6.43 | 279000 |
| 2023-04-11 | 58.70 | $6.35 | 101100 |
| 2023-04-10 | 57.56 | $6.32 | 83031 |
| 2023-04-06 | 57.56 | $6.32 | 95346 |
| 2023-04-05 | 54.94 | $6.25 | 130141 |
| 2023-04-04 | 55.88 | $6.27 | 209201 |
| 2023-04-03 | 53.63 | $6.21 | 82845 |
| 2023-03-31 | 51.68 | $6.16 | 93102 |
| 2023-03-30 | 52.52 | $6.18 | 44400 |
| 2023-03-29 | 50.62 | $6.13 | 104800 |
| 2023-03-28 | 52.62 | $6.18 | 323145 |
| 2023-03-27 | 50.77 | $6.13 | 53800 |
| 2023-03-24 | 50.40 | $6.12 | 78200 |
| 2023-03-23 | 49.32 | $6.09 | 42218 |
| 2023-03-22 | 54.18 | $6.22 | 104800 |
| 2023-03-21 | 49.85 | $6.10 | 40400 |
| 2023-03-20 | 53.45 | $6.19 | 52500 |
| 2023-03-17 | 49.61 | $6.09 | 115735 |
| 2023-03-16 | 53.83 | $6.19 | 255100 |
| 2023-03-15 | 50.63 | $6.11 | 68344 |
| 2023-03-14 | 54.67 | $6.20 | 67300 |
| 2023-03-13 | 51.84 | $6.13 | 73400 |
| 2023-03-10 | 45.85 | $6.00 | 102641 |
| 2023-03-09 | 50.43 | $6.10 | 165725 |
| 2023-03-08 | 49.96 | $6.09 | 59400 |
| 2023-03-07 | 52.84 | $6.15 | 145500 |
| 2023-03-06 | 53.33 | $6.16 | 156600 |
| 2023-03-03 | 49.33 | $6.07 | 70214 |
| 2023-03-02 | 51.67 | $6.12 | 62200 |
| 2023-03-01 | 47.41 | $6.03 | 87600 |
| 2023-02-28 | 42.02 | $5.93 | 136046 |
| 2023-02-27 | 43.28 | $5.96 | 99900 |
| 2023-02-24 | 42.18 | $5.94 | 90830 |
| 2023-02-23 | 43.79 | $5.98 | 128100 |
| 2023-02-22 | 44.61 | $6.00 | 62900 |
| 2023-02-21 | 47.54 | $6.07 | 147500 |
| 2023-02-17 | 45.09 | $6.02 | 80100 |
| 2023-02-16 | 46.75 | $6.06 | 42647 |
| 2023-02-15 | 46.28 | $6.05 | 49206 |
| 2023-02-14 | 53.44 | $6.21 | 36942 |
| 2023-02-13 | 53.93 | $6.22 | 91424 |
| 2023-02-10 | 54.41 | $6.23 | 42300 |
| 2023-02-09 | 54.02 | $6.22 | 97700 |
| 2023-02-08 | 50.84 | $6.14 | 119200 |
| 2023-02-07 | 50.44 | $6.13 | 73932 |
| 2023-02-06 | 51.66 | $6.16 | 98431 |
| 2023-02-03 | 54.14 | $6.22 | 61900 |
| 2023-02-02 | 60.61 | $6.36 | 70810 |
| 2023-02-01 | 65.38 | $6.45 | 115132 |
| 2023-01-31 | 60.82 | $6.31 | 76400 |
| 2023-01-30 | 70.23 | $6.46 | 140505 |
| 2023-01-27 | 67.70 | $6.38 | 74934 |
| 2023-01-26 | 69.09 | $6.40 | 796400 |
| 2023-01-25 | 67.16 | $6.34 | 132600 |
| 2023-01-24 | 70.65 | $6.39 | 137600 |
| 2023-01-23 | 70.06 | $6.37 | 168500 |
| 2023-01-20 | 69.18 | $6.34 | 100900 |
| 2023-01-19 | 67.35 | $6.28 | 238900 |
| 2023-01-18 | 66.07 | $6.24 | 168000 |
| 2023-01-17 | 69.29 | $6.29 | 343547 |
| 2023-01-13 | 66.83 | $6.21 | 266112 |
| 2023-01-12 | 65.86 | $6.18 | 236900 |
| 2023-01-11 | 63.48 | $6.11 | 91339 |
| 2023-01-10 | 72.37 | $6.24 | 73531 |
| 2023-01-09 | 72.08 | $6.23 | 572300 |
| 2023-01-06 | 72.08 | $6.23 | 182018 |
| 2023-01-05 | 70.71 | $6.18 | 311500 |
| 2023-01-04 | 70.16 | $6.16 | 281800 |
| 2023-01-03 | 65.50 | $6.01 | 872000 |
| 2022-12-30 | 63.33 | $5.95 | 249336 |
| 2022-12-29 | 63.97 | $5.96 | 242000 |
| 2022-12-28 | 63.97 | $5.96 | 285400 |
| 2022-12-27 | 66.38 | $6.00 | 500704 |
| 2022-12-23 | 61.16 | $5.85 | 224900 |
| 2022-12-22 | 61.77 | $5.86 | 286645 |
| 2022-12-21 | 59.87 | $5.81 | 223029 |
| 2022-12-20 | 61.02 | $5.83 | 240013 |
| 2022-12-19 | 57.54 | $5.74 | 448511 |
| 2022-12-16 | 58.09 | $5.75 | 531204 |
| 2022-12-15 | 55.68 | $5.69 | 319700 |
| 2022-12-14 | 57.24 | $5.72 | 543200 |
| 2022-12-13 | 57.75 | $5.73 | 415100 |
| 2022-12-12 | 58.25 | $5.74 | 420644 |
| 2022-12-09 | 56.48 | $5.69 | 387300 |
| 2022-12-08 | 54.26 | $5.63 | 299500 |
| 2022-12-07 | 52.34 | $5.58 | 276616 |
| 2022-12-06 | 55.43 | $5.65 | 207200 |
| 2022-12-05 | 55.43 | $5.65 | 778600 |
| 2022-12-02 | 54.39 | $5.62 | 631900 |
| 2022-12-01 | 57.82 | $5.70 | 223810 |
| 2022-11-30 | 59.15 | $5.73 | 301642 |
| 2022-11-29 | 54.88 | $5.60 | 721641 |
| 2022-11-28 | 52.71 | $5.54 | 621421 |
| 2022-11-25 | 52.35 | $5.53 | 295500 |
| 2022-11-23 | 54.33 | $5.58 | 380236 |
| 2022-11-22 | 54.00 | $5.57 | 722610 |
| 2022-11-21 | 53.68 | $5.56 | 617000 |
| 2022-11-18 | 52.75 | $5.53 | 196307 |
| 2022-11-17 | 55.96 | $5.62 | 305200 |
| 2022-11-16 | 52.61 | $5.51 | 287400 |
| 2022-11-15 | 54.40 | $5.56 | 362526 |
| 2022-11-14 | 48.04 | $5.37 | 469819 |
| 2022-11-11 | 47.67 | $5.36 | 450000 |
| 2022-11-10 | 42.71 | $5.23 | 480719 |
| 2022-11-09 | 41.49 | $5.20 | 331300 |
| 2022-11-08 | 45.80 | $5.34 | 784800 |
| 2022-11-07 | 42.99 | $5.27 | 544337 |
| 2022-11-04 | 41.33 | $5.23 | 369900 |
| 2022-11-03 | 30.84 | $5.01 | 366800 |
| 2022-11-02 | 31.08 | $5.02 | 1.8M |
| 2022-11-01 | 26.75 | $4.94 | 3.0M |
| 2022-10-31 | 26.95 | $4.95 | 509701 |
| 2022-10-28 | 29.71 | $5.08 | 430100 |
| 2022-10-27 | 30.16 | $5.10 | 377300 |
| 2022-10-26 | 29.66 | $5.09 | 403506 |
| 2022-10-25 | 29.86 | $5.10 | 578600 |
| 2022-10-24 | 30.26 | $5.12 | 417700 |
| 2022-10-21 | 33.45 | $5.27 | 174546 |
| 2022-10-20 | 35.34 | $5.35 | 251200 |
| 2022-10-19 | 31.68 | $5.27 | 325100 |
| 2022-10-18 | 32.33 | $5.30 | 562900 |
| 2022-10-17 | 34.83 | $5.41 | 935549 |
| 2022-10-14 | 29.66 | $5.30 | 271700 |
| 2022-10-13 | 31.38 | $5.38 | 503200 |
| 2022-10-12 | 28.43 | $5.32 | 236530 |
| 2022-10-11 | 30.51 | $5.42 | 472141 |
| 2022-10-10 | 31.61 | $5.47 | 319100 |
| 2022-10-07 | 34.43 | $5.59 | 95900 |
| 2022-10-06 | 36.50 | $5.67 | 190000 |
| 2022-10-05 | 38.13 | $5.73 | 280819 |
| 2022-10-04 | 33.42 | $5.63 | 977800 |
| 2022-10-03 | 28.78 | $5.54 | 310400 |
| 2022-09-30 | 25.50 | $5.48 | 472517 |
| 2022-09-29 | 23.26 | $5.44 | 874513 |
| 2022-09-28 | 25.24 | $5.55 | 537400 |
| 2022-09-27 | 27.25 | $5.65 | 809122 |
| 2022-09-26 | 25.56 | $5.62 | 355900 |
| 2022-09-23 | 32.48 | $5.91 | 140300 |
| 2022-09-22 | 33.37 | $5.94 | 206011 |
| 2022-09-21 | 36.53 | $6.04 | 382607 |
| 2022-09-20 | 36.86 | $6.05 | 306100 |
| 2022-09-19 | 38.52 | $6.10 | 254600 |
| 2022-09-16 | 40.98 | $6.17 | 128846 |
| 2022-09-15 | 32.84 | $6.03 | 905946 |
| 2022-09-14 | 34.12 | $6.07 | 156947 |
| 2022-09-13 | 33.50 | $6.06 | 303700 |
| 2022-09-12 | 31.69 | $6.03 | 424100 |
| 2022-09-09 | 30.49 | $6.01 | 282246 |
| 2022-09-08 | 27.45 | $5.96 | 326700 |
| 2022-09-07 | 29.40 | $6.04 | 202342 |
| 2022-09-06 | 30.70 | $6.09 | 207100 |
| 2022-09-02 | 33.50 | $6.19 | 178849 |
| 2022-09-01 | 38.12 | $6.33 | 449035 |
| 2022-08-31 | 39.61 | $6.37 | 230717 |
| 2022-08-30 | 40.74 | $6.40 | 136907 |
| 2022-08-29 | 42.27 | $6.44 | 168600 |
| 2022-08-26 | 47.33 | $6.56 | 243313 |
| 2022-08-25 | 45.25 | $6.52 | 174300 |
| 2022-08-24 | 40.82 | $6.44 | 134629 |
| 2022-08-23 | 47.17 | $6.58 | 267100 |
| 2022-08-22 | 49.24 | $6.62 | 277122 |
| 2022-08-19 | 45.85 | $6.56 | 68610 |
| 2022-08-18 | 44.07 | $6.53 | 190300 |
| 2022-08-17 | 45.98 | $6.57 | 223000 |
| 2022-08-16 | 46.95 | $6.59 | 129627 |
| 2022-08-15 | 51.03 | $6.67 | 198121 |
| 2022-08-12 | 49.47 | $6.64 | 382800 |
| 2022-08-11 | 49.47 | $6.64 | 151300 |
| 2022-08-10 | 48.47 | $6.62 | 141600 |
| 2022-08-09 | 47.50 | $6.60 | 336404 |
| 2022-08-08 | 45.53 | $6.56 | 227640 |
| 2022-08-05 | 45.53 | $6.56 | 157200 |
| 2022-08-04 | 44.60 | $6.54 | 80032 |
| 2022-08-03 | 40.72 | $6.46 | 142900 |
| 2022-08-02 | 38.16 | $6.41 | 747202 |
| 2022-08-01 | 43.53 | $6.56 | 192401 |
| 2022-07-29 | 43.53 | $6.56 | 85047 |
| 2022-07-28 | 44.28 | $6.58 | 246508 |
| 2022-07-27 | 45.77 | $6.62 | 119200 |
| 2022-07-26 | 47.29 | $6.66 | 111140 |
| 2022-07-25 | 41.79 | $6.54 | 261034 |
| 2022-07-22 | 41.79 | $6.54 | 298400 |
| 2022-07-21 | 43.85 | $6.60 | 76600 |
| 2022-07-20 | 45.27 | $6.64 | 113800 |
| 2022-07-19 | 48.24 | $6.72 | 286838 |
| 2022-07-18 | 49.79 | $6.76 | 158431 |
| 2022-07-15 | 42.81 | $6.60 | 120700 |
| 2022-07-14 | 42.33 | $6.59 | 118232 |
| 2022-07-13 | 47.60 | $6.73 | 247046 |
| 2022-07-12 | 45.77 | $6.69 | 181712 |
| 2022-07-11 | 45.32 | $6.68 | 167731 |
| 2022-07-08 | 47.59 | $6.74 | 90808 |
| 2022-07-07 | 46.31 | $6.71 | 139231 |
| 2022-07-06 | 42.30 | $6.62 | 257800 |
| 2022-07-05 | 45.53 | $6.71 | 176106 |
| 2022-07-01 | 45.90 | $6.72 | 73300 |
| 2022-06-30 | 45.48 | $6.71 | 97516 |
| 2022-06-29 | 46.16 | $6.73 | 138300 |
| 2022-06-28 | 48.58 | $6.80 | 121100 |
| 2022-06-27 | 44.64 | $6.70 | 146200 |
| 2022-06-24 | 44.97 | $6.71 | 120200 |
| 2022-06-23 | 41.71 | $6.63 | 112102 |
| 2022-06-22 | 41.30 | $6.62 | 202122 |
| 2022-06-21 | 42.44 | $6.66 | 168003 |
| 2022-06-17 | 35.70 | $6.50 | 188602 |
| 2022-06-16 | 38.37 | $6.60 | 159404 |
| 2022-06-15 | 40.08 | $6.66 | 127749 |
| 2022-06-14 | 39.65 | $6.65 | 175000 |
| 2022-06-13 | 41.03 | $6.70 | 190500 |
| 2022-06-10 | 40.24 | $6.68 | 144400 |
| 2022-06-09 | 41.03 | $6.71 | 126917 |
| 2022-06-08 | 44.31 | $6.83 | 241000 |
| 2022-06-07 | 47.64 | $6.94 | 179045 |
| 2022-06-06 | 48.91 | $6.98 | 171910 |
| 2022-06-03 | 50.50 | $7.03 | 79041 |
| 2022-06-02 | 51.14 | $7.05 | 194510 |
| 2022-06-01 | 50.25 | $7.02 | 100400 |
| 2022-05-31 | 49.67 | $7.00 | 215100 |
| 2022-05-27 | 52.89 | $7.11 | 85700 |
| 2022-05-26 | 50.68 | $7.03 | 112225 |
| 2022-05-25 | 45.17 | $6.85 | 123600 |
| 2022-05-24 | 42.10 | $6.76 | 125726 |
| 2022-05-23 | 53.08 | $7.11 | 296822 |
| 2022-05-20 | 52.75 | $7.10 | 82300 |
| 2022-05-19 | 51.43 | $7.06 | 102408 |
| 2022-05-18 | 46.48 | $6.92 | 187840 |
| 2022-05-17 | 47.46 | $6.95 | 73400 |
| 2022-05-16 | 45.26 | $6.89 | 233300 |
| 2022-05-13 | 45.26 | $6.89 | 229134 |
| 2022-05-12 | 39.53 | $6.74 | 127507 |
| 2022-05-11 | 40.61 | $6.78 | 115524 |
| 2022-05-10 | 42.82 | $6.86 | 806900 |
| 2022-05-09 | 42.82 | $6.86 | 137601 |
| 2022-05-06 | 44.75 | $6.93 | 145700 |
| 2022-05-05 | 44.07 | $6.91 | 86515 |
| 2022-05-04 | 50.27 | $7.12 | 107510 |
| 2022-05-03 | 43.01 | $6.92 | 111100 |
| 2022-05-02 | 43.01 | $6.92 | 155307 |
| 2022-04-29 | 45.09 | $6.99 | 143600 |
| 2022-04-28 | 45.99 | $7.02 | 93400 |
| 2022-04-27 | 42.72 | $6.93 | 125500 |
| 2022-04-26 | 41.21 | $6.89 | 217744 |
| 2022-04-25 | 46.43 | $7.07 | 123900 |
| 2022-04-22 | 50.48 | $7.19 | 49800 |
| 2022-04-21 | 52.66 | $7.25 | 77000 |
| 2022-04-20 | 52.33 | $7.24 | 87000 |
| 2022-04-19 | 53.74 | $7.28 | 868300 |
| 2022-04-18 | 48.48 | $7.12 | 314307 |
| 2022-04-14 | 49.48 | $7.15 | 247000 |
| 2022-04-13 | 49.81 | $7.16 | 94842 |
| 2022-04-12 | 48.52 | $7.12 | 82808 |
| 2022-04-11 | 52.01 | $7.23 | 50300 |
| 2022-04-08 | 49.82 | $7.16 | 144300 |
| 2022-04-07 | 46.17 | $7.05 | 90200 |
| 2022-04-06 | 51.70 | $7.22 | 123300 |
| 2022-04-05 | 54.62 | $7.30 | 58638 |
| 2022-04-04 | 54.99 | $7.31 | 142411 |
| 2022-04-01 | 57.20 | $7.37 | 83423 |
| 2022-03-31 | 54.30 | $7.27 | 92003 |
| 2022-03-30 | 60.54 | $7.43 | 81000 |
| 2022-03-29 | 61.80 | $7.46 | 126944 |
| 2022-03-28 | 61.03 | $7.43 | 48700 |
| 2022-03-25 | 60.52 | $7.41 | 134527 |
| 2022-03-24 | 59.78 | $7.38 | 53000 |
| 2022-03-23 | 57.49 | $7.29 | 130600 |
| 2022-03-22 | 59.64 | $7.35 | 407830 |
| 2022-03-21 | 58.91 | $7.32 | 404232 |
| 2022-03-18 | 59.93 | $7.35 | 142000 |
| 2022-03-17 | 54.68 | $7.14 | 110515 |
| 2022-03-16 | 50.89 | $7.01 | 404100 |
| 2022-03-15 | 42.45 | $6.77 | 444127 |
| 2022-03-14 | 44.89 | $6.85 | 124400 |
| 2022-03-11 | 42.53 | $6.79 | 81100 |
| 2022-03-10 | 44.97 | $6.87 | 159400 |
| 2022-03-09 | 40.52 | $6.76 | 136200 |
| 2022-03-08 | 40.80 | $6.77 | 992500 |
| 2022-03-07 | 34.70 | $6.63 | 267600 |
| 2022-03-04 | 36.75 | $6.71 | 198100 |
| 2022-03-03 | 35.85 | $6.69 | 183000 |
| 2022-03-02 | 35.85 | $6.69 | 416600 |
| 2022-03-01 | 41.16 | $6.89 | 262934 |
| 2022-02-28 | 45.30 | $7.02 | 603830 |
| 2022-02-25 | 50.09 | $7.15 | 192700 |
| 2022-02-24 | 50.88 | $7.17 | 275000 |
| 2022-02-23 | 60.86 | $7.39 | 100409 |
| 2022-02-22 | 61.38 | $7.40 | 223900 |
| 2022-02-18 | 74.00 | $7.61 | 231210 |
| 2022-02-17 | 76.86 | $7.65 | 417600 |
| 2022-02-16 | 75.03 | $7.57 | 55700 |
| 2022-02-15 | 75.03 | $7.57 | 71100 |
| 2022-02-14 | 74.80 | $7.56 | 209900 |
| 2022-02-11 | 76.10 | $7.58 | 160400 |
| 2022-02-10 | 73.22 | $7.45 | 100700 |
| 2022-02-09 | 69.14 | $7.30 | 153841 |
| 2022-02-08 | 67.25 | $7.24 | 137200 |
| 2022-02-07 | 61.65 | $7.09 | 33418 |
| 2022-02-04 | 61.65 | $7.09 | 106600 |
| 2022-02-03 | 62.95 | $7.11 | 45600 |
| 2022-02-02 | 64.89 | $7.14 | 230414 |
| 2022-02-01 | 66.84 | $7.17 | 143137 |
| 2022-01-31 | 65.53 | $7.13 | 404500 |
| 2022-01-28 | 63.09 | $7.06 | 516742 |
| 2022-01-27 | 65.61 | $7.10 | 826600 |
| 2022-01-26 | 64.25 | $7.06 | 125505 |
| 2022-01-25 | 73.16 | $7.19 | 110300 |
| 2022-01-24 | 72.61 | $7.17 | 407500 |
| 2022-01-21 | 70.27 | $7.09 | 240000 |
| 2022-01-20 | 71.72 | $7.11 | 730512 |
| 2022-01-19 | 71.72 | $7.11 | 344609 |
| 2022-01-18 | 72.40 | $7.12 | 423800 |
| 2022-01-14 | 69.68 | $7.02 | 140900 |
| 2022-01-13 | 71.69 | $7.05 | 166700 |
| 2022-01-12 | 68.85 | $6.95 | 118643 |
| 2022-01-11 | 67.93 | $6.92 | 215200 |
| 2022-01-10 | 67.01 | $6.89 | 1.6M |
| 2022-01-07 | 62.95 | $6.77 | 370800 |
| 2022-01-06 | 59.83 | $6.69 | 468400 |
| 2022-01-05 | 58.15 | $6.65 | 374237 |
| 2022-01-04 | 56.42 | $6.61 | 274400 |
| 2022-01-03 | 54.17 | $6.56 | 533500 |
| 2021-12-31 | 46.88 | $6.42 | 411100 |
| 2021-12-30 | 52.56 | $6.52 | 660108 |
| 2021-12-29 | 50.86 | $6.49 | 508340 |
| 2021-12-28 | 49.72 | $6.47 | 754500 |
| 2021-12-27 | 41.34 | $6.34 | 725800 |
| 2021-12-23 | 40.62 | $6.33 | 368840 |
| 2021-12-22 | 38.45 | $6.30 | 191400 |
| 2021-12-21 | 37.74 | $6.29 | 407506 |
| 2021-12-20 | 40.91 | $6.36 | 871000 |
| 2021-12-17 | 39.53 | $6.34 | 509629 |
| 2021-12-16 | 37.45 | $6.31 | 514300 |
| 2021-12-15 | 37.45 | $6.31 | 410529 |
| 2021-12-14 | 37.45 | $6.31 | 398405 |
| 2021-12-13 | 38.20 | $6.33 | 422218 |
| 2021-12-10 | 40.52 | $6.39 | 603800 |
| 2021-12-09 | 39.35 | $6.37 | 1.6M |
| 2021-12-08 | 39.35 | $6.37 | 227000 |
| 2021-12-07 | 43.17 | $6.47 | 452900 |
| 2021-12-06 | 41.56 | $6.44 | 714329 |
| 2021-12-03 | 37.62 | $6.37 | 346300 |
| 2021-12-02 | 32.70 | $6.29 | 344841 |
| 2021-12-01 | 30.08 | $6.25 | 343400 |
| 2021-11-30 | 30.08 | $6.25 | 488000 |
| 2021-11-29 | 35.36 | $6.42 | 305629 |
| 2021-11-26 | 38.78 | $6.51 | 300320 |
| 2021-11-24 | 45.26 | $6.65 | 175500 |
| 2021-11-23 | 43.99 | $6.63 | 675226 |
| 2021-11-22 | 44.48 | $6.64 | 257700 |
| 2021-11-19 | 42.03 | $6.60 | 187704 |
| 2021-11-18 | 42.47 | $6.61 | 276210 |
| 2021-11-17 | 42.90 | $6.62 | 754814 |
| 2021-11-16 | 46.02 | $6.69 | 309300 |
| 2021-11-15 | 45.48 | $6.68 | 280700 |
| 2021-11-12 | 47.73 | $6.73 | 199900 |
| 2021-11-11 | 48.65 | $6.75 | 174900 |
| 2021-11-10 | 45.68 | $6.69 | 150917 |
| 2021-11-09 | 46.97 | $6.72 | 468241 |
| 2021-11-08 | 50.11 | $6.79 | 174800 |
| 2021-11-05 | 44.58 | $6.68 | 172037 |
| 2021-11-04 | 40.59 | $6.61 | 199945 |
| 2021-11-03 | 48.10 | $6.77 | 175100 |
| 2021-11-02 | 42.41 | $6.68 | 477500 |
| 2021-11-01 | 43.94 | $6.71 | 166300 |
| 2021-10-29 | 43.29 | $6.70 | 201720 |
| 2021-10-28 | 45.27 | $6.74 | 204500 |
| 2021-10-27 | 43.43 | $6.71 | 404116 |
| 2021-10-26 | 44.38 | $6.73 | 114901 |
| 2021-10-25 | 45.31 | $6.75 | 154636 |
| 2021-10-22 | 45.31 | $6.75 | 82303 |
| 2021-10-21 | 46.20 | $6.77 | 102010 |
| 2021-10-20 | 47.52 | $6.80 | 147300 |
| 2021-10-19 | 48.39 | $6.82 | 190341 |
| 2021-10-18 | 45.03 | $6.75 | 842437 |
| 2021-10-15 | 44.03 | $6.73 | 110742 |
| 2021-10-14 | 45.20 | $6.76 | 154200 |
| 2021-10-13 | 45.96 | $6.78 | 309400 |
| 2021-10-12 | 42.24 | $6.70 | 615208 |
| 2021-10-11 | 43.30 | $6.73 | 174845 |
| 2021-10-08 | 42.84 | $6.72 | 116600 |
| 2021-10-07 | 40.10 | $6.66 | 104900 |
| 2021-10-06 | 41.03 | $6.69 | 138823 |
| 2021-10-05 | 39.70 | $6.66 | 221300 |
| 2021-10-04 | 35.03 | $6.56 | 135632 |
| 2021-10-01 | 35.55 | $6.58 | 192500 |
| 2021-09-30 | 36.06 | $6.60 | 371400 |
| 2021-09-29 | 36.31 | $6.61 | 230018 |
| 2021-09-28 | 28.87 | $6.45 | 235900 |
| 2021-09-27 | 30.13 | $6.51 | 582215 |
| 2021-09-24 | 29.64 | $6.50 | 314125 |
| 2021-09-23 | 33.37 | $6.67 | 157729 |
| 2021-09-22 | 33.61 | $6.68 | 226500 |
| 2021-09-21 | 27.78 | $6.56 | 333100 |
| 2021-09-20 | 24.08 | $6.49 | 331000 |
| 2021-09-17 | 28.19 | $6.70 | 227922 |
| 2021-09-16 | 33.96 | $6.92 | 135100 |
| 2021-09-15 | 34.27 | $6.93 | 1.1M |
| 2021-09-14 | 34.86 | $6.95 | 198728 |
| 2021-09-13 | 37.96 | $7.05 | 386020 |
| 2021-09-10 | 36.35 | $7.02 | 93200 |
| 2021-09-09 | 29.35 | $6.90 | 258200 |
| 2021-09-08 | 32.46 | $7.01 | 221801 |
| 2021-09-07 | 32.76 | $7.02 | 187400 |
| 2021-09-03 | 39.30 | $7.21 | 313402 |
| 2021-09-02 | 44.66 | $7.33 | 150800 |
| 2021-09-01 | 41.50 | $7.28 | 161400 |
| 2021-08-31 | 41.50 | $7.28 | 97600 |
| 2021-08-30 | 40.27 | $7.26 | 78700 |
| 2021-08-27 | 38.43 | $7.23 | 93400 |
| 2021-08-26 | 42.59 | $7.33 | 101331 |
| 2021-08-25 | 42.59 | $7.33 | 82200 |
| 2021-08-24 | 37.05 | $7.24 | 225144 |
| 2021-08-23 | 39.90 | $7.31 | 163500 |
| 2021-08-20 | 38.62 | $7.29 | 140600 |
| 2021-08-19 | 42.96 | $7.39 | 83000 |
| 2021-08-18 | 43.43 | $7.40 | 116444 |
| 2021-08-17 | 41.01 | $7.36 | 96200 |
| 2021-08-16 | 44.15 | $7.43 | 108100 |
| 2021-08-13 | 41.73 | $7.39 | 46520 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.08
2026-08-10
Close Price
$9.25
Vol: 330100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -32.08 | $9.25 | 330100 |
| 2026-08-07 | -9.59 | $9.35 | 99900 |
| 2026-08-06 | -35.62 | $9.16 | 97811 |
| 2026-08-05 | -9.40 | $9.31 | 135414 |
| 2026-08-04 | -0.79 | $9.41 | 199229 |
| 2026-08-03 | -9.45 | $9.27 | 127000 |
| 2026-07-31 | -4.72 | $9.33 | 161000 |
| 2026-07-30 | -7.09 | $9.30 | 118532 |
| 2026-07-29 | -8.70 | $9.17 | 86500 |
| 2026-07-28 | 0.00 | $9.25 | 103016 |
| 2026-07-27 | -4.50 | $9.18 | 230600 |
| 2026-07-24 | -11.71 | $9.10 | 338500 |
| 2026-07-23 | -5.41 | $9.17 | 225100 |
| 2026-07-22 | -4.95 | $9.08 | 197700 |
| 2026-07-21 | -12.87 | $9.00 | 294742 |
| 2026-07-20 | -19.80 | $8.93 | 183400 |
| 2026-07-17 | -11.88 | $9.01 | 154534 |
| 2026-07-16 | -22.77 | $8.90 | 137529 |
| 2026-07-15 | -3.96 | $9.09 | 153608 |
| 2026-07-14 | -3.41 | $8.97 | 247434 |
| 2026-07-13 | -29.63 | $8.69 | 215102 |
| 2026-07-10 | -3.70 | $8.90 | 264500 |
| 2026-07-09 | -81.48 | $8.27 | 221323 |
| 2026-07-08 | -86.42 | $8.23 | 281340 |
| 2026-07-07 | -97.53 | $8.14 | 444134 |
| 2026-07-06 | -95.95 | $8.22 | 306100 |
| 2026-07-02 | -92.96 | $8.27 | 480334 |
| 2026-07-01 | -85.96 | $8.44 | 283900 |
| 2026-06-30 | -75.44 | $8.50 | 458600 |
| 2026-06-29 | -75.44 | $8.50 | 291500 |
| 2026-06-26 | -62.90 | $8.59 | 157100 |
| 2026-06-25 | -52.38 | $8.66 | 170634 |
| 2026-06-24 | -63.49 | $8.59 | 205800 |
| 2026-06-23 | -71.43 | $8.54 | 299700 |
| 2026-06-22 | -51.32 | $8.73 | 266300 |
| 2026-06-18 | -39.47 | $8.82 | 318200 |
| 2026-06-17 | -62.20 | $8.67 | 213100 |
| 2026-06-16 | -35.37 | $8.89 | 349936 |
| 2026-06-15 | -38.37 | $8.89 | 206600 |
| 2026-06-12 | -46.24 | $8.86 | 119543 |
| 2026-06-11 | -65.26 | $8.69 | 567700 |
| 2026-06-10 | -100.00 | $8.36 | 133500 |
| 2026-06-09 | -94.68 | $8.45 | 399000 |
| 2026-06-08 | -88.10 | $8.60 | 261200 |
| 2026-06-05 | -90.59 | $8.58 | 318200 |
| 2026-06-04 | -87.14 | $8.74 | 117734 |
| 2026-06-03 | -78.57 | $8.80 | 231900 |
| 2026-06-02 | -54.65 | $8.88 | 167626 |
| 2026-06-01 | -50.00 | $8.79 | 216600 |
| 2026-05-29 | -32.81 | $8.93 | 147110 |
| 2026-05-28 | -40.63 | $8.83 | 160500 |
| 2026-05-27 | -37.50 | $8.87 | 333500 |
| 2026-05-26 | -30.47 | $8.96 | 125500 |
| 2026-05-22 | -18.75 | $9.11 | 135500 |
| 2026-05-21 | -19.53 | $9.10 | 133000 |
| 2026-05-20 | -17.97 | $9.12 | 208946 |
| 2026-05-19 | -26.56 | $9.01 | 106200 |
| 2026-05-18 | -12.50 | $9.19 | 164734 |
| 2026-05-15 | -8.57 | $9.23 | 197549 |
| 2026-05-14 | -4.29 | $9.29 | 126100 |
| 2026-05-13 | -3.52 | $9.30 | 196818 |
| 2026-05-12 | -13.99 | $9.15 | 313500 |
| 2026-05-11 | -4.20 | $9.29 | 94500 |
| 2026-05-08 | -2.80 | $9.31 | 179200 |
| 2026-05-07 | -6.72 | $9.16 | 188748 |
| 2026-05-06 | -0.96 | $8.94 | 539047 |
| 2026-05-05 | -4.88 | $8.61 | 205900 |
| 2026-05-04 | -22.39 | $8.23 | 112000 |
| 2026-05-01 | -1.49 | $8.37 | 112127 |
| 2026-04-30 | 0.00 | $8.35 | 119828 |
| 2026-04-29 | -2.47 | $8.30 | 94900 |
| 2026-04-28 | -13.58 | $8.21 | 162227 |
| 2026-04-27 | -11.88 | $8.20 | 124932 |
| 2026-04-24 | -0.99 | $8.31 | 121914 |
| 2026-04-23 | -8.42 | $8.18 | 544900 |
| 2026-04-22 | -3.16 | $8.23 | 108940 |
| 2026-04-21 | -11.58 | $8.15 | 106000 |
| 2026-04-20 | -7.37 | $8.19 | 114914 |
| 2026-04-17 | -1.05 | $8.25 | 209400 |
| 2026-04-16 | -17.02 | $8.09 | 82109 |
| 2026-04-15 | -10.64 | $8.15 | 94247 |
| 2026-04-14 | -9.57 | $8.16 | 281113 |
| 2026-04-13 | -10.23 | $8.10 | 212200 |
| 2026-04-10 | -6.12 | $8.13 | 80900 |
| 2026-04-09 | -2.33 | $8.05 | 98400 |
| 2026-04-08 | -3.61 | $8.01 | 169600 |
| 2026-04-07 | -20.83 | $7.78 | 262000 |
| 2026-04-06 | -23.61 | $7.76 | 196400 |
| 2026-04-02 | -25.00 | $7.75 | 207400 |
| 2026-04-01 | -28.95 | $7.75 | 138300 |
| 2026-03-31 | -35.53 | $7.70 | 138316 |
| 2026-03-30 | -67.11 | $7.46 | 158700 |
| 2026-03-27 | -69.51 | $7.46 | 167400 |
| 2026-03-26 | -75.25 | $7.46 | 107100 |
| 2026-03-25 | -55.77 | $7.67 | 196434 |
| 2026-03-24 | -73.08 | $7.49 | 187300 |
| 2026-03-23 | -72.12 | $7.50 | 274200 |
| 2026-03-20 | -72.12 | $7.50 | 151200 |
| 2026-03-19 | -63.46 | $7.59 | 176300 |
| 2026-03-18 | -68.27 | $7.54 | 127532 |
| 2026-03-17 | -71.15 | $7.51 | 225200 |
| 2026-03-16 | -71.15 | $7.51 | 159500 |
| 2026-03-13 | -84.62 | $7.37 | 135813 |
| 2026-03-12 | -97.83 | $7.43 | 219619 |
| 2026-03-11 | -78.26 | $7.61 | 109000 |
| 2026-03-10 | -78.26 | $7.61 | 197045 |
| 2026-03-09 | -85.42 | $7.55 | 336600 |
| 2026-03-06 | -92.65 | $7.74 | 94600 |
| 2026-03-05 | -85.29 | $7.79 | 169226 |
| 2026-03-04 | -92.65 | $7.74 | 190800 |
| 2026-03-03 | -77.19 | $7.93 | 198800 |
| 2026-03-02 | -66.07 | $8.00 | 101010 |
| 2026-02-27 | -32.14 | $8.19 | 332224 |
| 2026-02-26 | -42.86 | $8.17 | 145625 |
| 2026-02-25 | -77.78 | $7.95 | 130436 |
| 2026-02-24 | -71.43 | $7.99 | 293837 |
| 2026-02-23 | -53.97 | $8.10 | 243700 |
| 2026-02-20 | -50.79 | $8.12 | 215202 |
| 2026-02-19 | -43.84 | $8.12 | 75829 |
| 2026-02-18 | -47.95 | $8.09 | 95200 |
| 2026-02-17 | -42.67 | $8.12 | 81213 |
| 2026-02-13 | -44.16 | $8.10 | 111942 |
| 2026-02-12 | -34.62 | $8.08 | 181100 |
| 2026-02-11 | -26.92 | $8.16 | 166400 |
| 2026-02-10 | -21.15 | $8.22 | 203200 |
| 2026-02-09 | -7.96 | $8.35 | 125017 |
| 2026-02-06 | -8.53 | $8.33 | 239600 |
| 2026-02-05 | -11.69 | $8.26 | 156726 |
| 2026-02-04 | -14.29 | $8.22 | 218543 |
| 2026-02-03 | -22.08 | $8.10 | 118700 |
| 2026-02-02 | -35.19 | $7.87 | 182300 |
| 2026-01-30 | -24.07 | $8.05 | 295700 |
| 2026-01-29 | -2.34 | $8.40 | 172726 |
| 2026-01-28 | -0.59 | $8.42 | 247600 |
| 2026-01-27 | -0.62 | $8.34 | 102518 |
| 2026-01-26 | -2.48 | $8.30 | 376300 |
| 2026-01-23 | -1.46 | $8.08 | 308500 |
| 2026-01-22 | 0.00 | $7.96 | 169900 |
| 2026-01-21 | -5.98 | $7.83 | 243900 |
| 2026-01-20 | -13.27 | $7.71 | 183300 |
| 2026-01-16 | -15.93 | $7.68 | 233900 |
| 2026-01-15 | -5.31 | $7.80 | 442100 |
| 2026-01-14 | -6.10 | $7.50 | 129500 |
| 2026-01-13 | -1.27 | $7.51 | 240349 |
| 2026-01-12 | -5.19 | $7.46 | 319900 |
| 2026-01-09 | 0.00 | $7.30 | 224800 |
| 2026-01-08 | -23.81 | $7.05 | 226700 |
| 2026-01-07 | -42.86 | $6.97 | 92400 |
| 2026-01-06 | -26.19 | $7.04 | 181000 |
| 2026-01-05 | -75.51 | $6.85 | 179000 |
| 2026-01-02 | -67.74 | $6.93 | 113000 |
| 2025-12-31 | -90.32 | $6.79 | 155100 |
| 2025-12-30 | -89.66 | $6.83 | 398948 |
| 2025-12-29 | -89.66 | $6.83 | 158818 |
| 2025-12-26 | -39.66 | $7.12 | 94940 |
| 2025-12-24 | -43.10 | $7.10 | 55000 |
| 2025-12-23 | -51.72 | $7.05 | 112040 |
| 2025-12-22 | -62.07 | $6.99 | 222000 |
| 2025-12-19 | -60.32 | $6.97 | 519509 |
| 2025-12-18 | -65.08 | $6.94 | 101446 |
| 2025-12-17 | -73.02 | $6.89 | 114636 |
| 2025-12-16 | -77.78 | $6.86 | 238100 |
| 2025-12-15 | -58.73 | $6.98 | 109404 |
| 2025-12-12 | -53.97 | $7.01 | 159519 |
| 2025-12-11 | -63.49 | $6.95 | 118900 |
| 2025-12-10 | -65.08 | $6.94 | 112813 |
| 2025-12-09 | -65.08 | $6.94 | 102228 |
| 2025-12-08 | -44.44 | $7.07 | 818200 |
| 2025-12-05 | -22.50 | $7.17 | 215528 |
| 2025-12-04 | -1.25 | $7.34 | 87500 |
| 2025-12-03 | -1.28 | $7.32 | 301509 |
| 2025-12-02 | -1.43 | $7.24 | 126100 |
| 2025-12-01 | -17.14 | $7.13 | 153200 |
| 2025-11-28 | -28.92 | $7.01 | 76511 |
| 2025-11-26 | -24.10 | $7.05 | 163700 |
| 2025-11-25 | -27.71 | $7.02 | 155900 |
| 2025-11-24 | -25.30 | $7.04 | 399020 |
| 2025-11-21 | -44.58 | $6.88 | 139730 |
| 2025-11-20 | -61.45 | $6.74 | 120504 |
| 2025-11-19 | -54.76 | $6.79 | 189800 |
| 2025-11-18 | -50.00 | $6.83 | 94500 |
| 2025-11-17 | -38.10 | $6.93 | 1.1M |
| 2025-11-14 | -30.95 | $6.99 | 543900 |
| 2025-11-13 | -20.00 | $7.08 | 1.9M |
| 2025-11-12 | 0.00 | $7.08 | 250720 |
| 2025-11-11 | -18.00 | $6.81 | 196200 |
| 2025-11-10 | -9.52 | $6.78 | 125702 |
| 2025-11-07 | -23.81 | $6.72 | 127133 |
| 2025-11-06 | -25.00 | $6.70 | 116739 |
| 2025-11-05 | -40.00 | $6.64 | 374549 |
| 2025-11-04 | -48.72 | $6.60 | 271300 |
| 2025-11-03 | -35.90 | $6.65 | 107015 |
| 2025-10-31 | -44.44 | $6.60 | 152533 |
| 2025-10-30 | -61.11 | $6.54 | 459000 |
| 2025-10-29 | -8.33 | $6.73 | 155300 |
| 2025-10-28 | -13.89 | $6.71 | 87800 |
| 2025-10-27 | -28.57 | $6.64 | 65546 |
| 2025-10-24 | -35.00 | $6.56 | 112822 |
| 2025-10-23 | -35.00 | $6.56 | 76007 |
| 2025-10-22 | -60.00 | $6.46 | 69900 |
| 2025-10-21 | -37.50 | $6.55 | 89521 |
| 2025-10-20 | -22.50 | $6.61 | 186126 |
| 2025-10-17 | -42.50 | $6.53 | 387533 |
| 2025-10-16 | -52.50 | $6.49 | 223100 |
| 2025-10-15 | -37.50 | $6.55 | 90500 |
| 2025-10-14 | -45.00 | $6.52 | 133800 |
| 2025-10-13 | -45.00 | $6.52 | 167636 |
| 2025-10-10 | -74.42 | $6.41 | 289830 |
| 2025-10-09 | -37.78 | $6.58 | 124006 |
| 2025-10-08 | -46.94 | $6.56 | 91843 |
| 2025-10-07 | -69.39 | $6.45 | 73000 |
| 2025-10-06 | -59.18 | $6.50 | 94905 |
| 2025-10-03 | -48.98 | $6.55 | 119812 |
| 2025-10-02 | -40.82 | $6.59 | 101100 |
| 2025-10-01 | -51.02 | $6.54 | 126300 |
| 2025-09-30 | -48.98 | $6.55 | 136000 |
| 2025-09-29 | -57.14 | $6.51 | 55900 |
| 2025-09-26 | -85.71 | $6.37 | 105800 |
| 2025-09-25 | -87.76 | $6.36 | 145743 |
| 2025-09-24 | -77.55 | $6.41 | 262838 |
| 2025-09-23 | -69.39 | $6.45 | 124524 |
| 2025-09-22 | -75.51 | $6.42 | 69400 |
| 2025-09-19 | -89.47 | $6.45 | 169419 |
| 2025-09-18 | -60.53 | $6.56 | 77600 |
| 2025-09-17 | -36.84 | $6.65 | 102700 |
| 2025-09-16 | -28.95 | $6.68 | 59200 |
| 2025-09-15 | -23.68 | $6.70 | 61200 |
| 2025-09-12 | -28.95 | $6.68 | 88400 |
| 2025-09-11 | -26.32 | $6.69 | 134404 |
| 2025-09-10 | -41.38 | $6.58 | 91400 |
| 2025-09-09 | -28.21 | $6.59 | 91227 |
| 2025-09-08 | -30.77 | $6.58 | 50300 |
| 2025-09-05 | -41.03 | $6.54 | 80503 |
| 2025-09-04 | -56.41 | $6.48 | 117247 |
| 2025-09-03 | -48.72 | $6.51 | 202614 |
| 2025-09-02 | -25.53 | $6.58 | 163900 |
| 2025-08-29 | -19.15 | $6.61 | 96031 |
| 2025-08-28 | -29.79 | $6.56 | 87800 |
| 2025-08-27 | -40.43 | $6.51 | 51049 |
| 2025-08-26 | -25.53 | $6.58 | 75914 |
| 2025-08-25 | -14.58 | $6.64 | 170900 |
| 2025-08-22 | -23.08 | $6.63 | 50318 |
| 2025-08-21 | -25.00 | $6.62 | 68400 |
| 2025-08-20 | -46.15 | $6.51 | 117700 |
| 2025-08-19 | -38.46 | $6.55 | 85900 |
| 2025-08-18 | -51.92 | $6.48 | 68800 |
| 2025-08-15 | -45.45 | $6.50 | 146100 |
| 2025-08-14 | -26.67 | $6.55 | 78626 |
| 2025-08-13 | -18.67 | $6.61 | 144800 |
| 2025-08-12 | -32.00 | $6.51 | 55300 |
| 2025-08-11 | -36.00 | $6.48 | 66000 |
| 2025-08-08 | -34.67 | $6.49 | 117900 |
| 2025-08-07 | -37.33 | $6.47 | 184100 |
| 2025-08-06 | -49.33 | $6.38 | 145300 |
| 2025-08-05 | -40.00 | $6.45 | 117936 |
| 2025-08-04 | -52.00 | $6.36 | 117400 |
| 2025-08-01 | -52.00 | $6.36 | 100100 |
| 2025-07-31 | -41.33 | $6.44 | 108200 |
| 2025-07-30 | -20.00 | $6.60 | 121506 |
| 2025-07-29 | -8.00 | $6.69 | 243736 |
| 2025-07-28 | -10.67 | $6.67 | 117929 |
| 2025-07-25 | -4.00 | $6.72 | 424700 |
| 2025-07-24 | -3.39 | $6.57 | 259000 |
| 2025-07-23 | -12.00 | $6.44 | 104535 |
| 2025-07-22 | 0.00 | $6.46 | 153808 |
| 2025-07-21 | -12.50 | $6.21 | 71600 |
| 2025-07-18 | -6.06 | $6.22 | 150449 |
| 2025-07-17 | -24.24 | $6.16 | 134220 |
| 2025-07-16 | -36.36 | $6.12 | 119900 |
| 2025-07-15 | -54.55 | $6.06 | 130240 |
| 2025-07-14 | -57.58 | $6.05 | 62600 |
| 2025-07-11 | -50.00 | $6.05 | 99647 |
| 2025-07-10 | -38.64 | $6.07 | 121200 |
| 2025-07-09 | -47.73 | $6.03 | 181244 |
| 2025-07-08 | -50.00 | $6.02 | 143500 |
| 2025-07-07 | -36.96 | $6.07 | 132909 |
| 2025-07-03 | -4.08 | $6.22 | 58500 |
| 2025-07-02 | -3.23 | $6.22 | 85100 |
| 2025-07-01 | -19.67 | $6.11 | 174000 |
| 2025-06-30 | -13.25 | $6.12 | 103500 |
| 2025-06-27 | -9.64 | $6.15 | 116900 |
| 2025-06-26 | -6.02 | $6.18 | 314900 |
| 2025-06-25 | -8.43 | $6.16 | 49801 |
| 2025-06-24 | 0.00 | $6.21 | 238800 |
| 2025-06-23 | -10.00 | $6.12 | 112549 |
| 2025-06-20 | -33.75 | $5.93 | 166500 |
| 2025-06-18 | -3.75 | $6.17 | 250504 |
| 2025-06-17 | -14.67 | $6.04 | 177800 |
| 2025-06-16 | -6.94 | $6.07 | 157200 |
| 2025-06-13 | -9.38 | $5.98 | 170300 |
| 2025-06-12 | -1.69 | $5.98 | 73205 |
| 2025-06-11 | -22.03 | $5.86 | 114242 |
| 2025-06-10 | -30.51 | $5.81 | 79900 |
| 2025-06-09 | -23.73 | $5.85 | 82301 |
| 2025-06-06 | -32.20 | $5.80 | 168600 |
| 2025-06-05 | -35.59 | $5.78 | 189700 |
| 2025-06-04 | -50.85 | $5.69 | 91200 |
| 2025-06-03 | -42.37 | $5.74 | 262300 |
| 2025-06-02 | -57.78 | $5.59 | 220800 |
| 2025-05-30 | -65.91 | $5.56 | 239700 |
| 2025-05-29 | -81.82 | $5.49 | 136132 |
| 2025-05-28 | -75.00 | $5.52 | 107400 |
| 2025-05-27 | -52.50 | $5.64 | 292900 |
| 2025-05-23 | -35.00 | $5.71 | 66600 |
| 2025-05-22 | -32.50 | $5.72 | 133200 |
| 2025-05-21 | -25.00 | $5.72 | 135200 |
| 2025-05-20 | -15.38 | $5.77 | 212940 |
| 2025-05-19 | -15.38 | $5.77 | 123826 |
| 2025-05-16 | -14.06 | $5.76 | 110513 |
| 2025-05-15 | -17.19 | $5.74 | 127923 |
| 2025-05-14 | -14.06 | $5.76 | 72600 |
| 2025-05-13 | -17.19 | $5.74 | 251708 |
| 2025-05-12 | -10.61 | $5.78 | 218913 |
| 2025-05-09 | -8.82 | $5.70 | 135446 |
| 2025-05-08 | -12.50 | $5.66 | 140247 |
| 2025-05-07 | -7.29 | $5.69 | 161800 |
| 2025-05-06 | -9.38 | $5.67 | 125608 |
| 2025-05-05 | -11.46 | $5.65 | 189100 |
| 2025-05-02 | -15.63 | $5.61 | 197100 |
| 2025-05-01 | -13.54 | $5.63 | 206500 |
| 2025-04-30 | -23.81 | $5.60 | 165210 |
| 2025-04-29 | -24.76 | $5.59 | 368937 |
| 2025-04-28 | -30.48 | $5.53 | 157300 |
| 2025-04-25 | -27.62 | $5.56 | 186620 |
| 2025-04-24 | -32.73 | $5.54 | 164300 |
| 2025-04-23 | -29.09 | $5.58 | 198542 |
| 2025-04-22 | -29.09 | $5.58 | 417846 |
| 2025-04-21 | -56.10 | $5.34 | 224800 |
| 2025-04-17 | -52.85 | $5.38 | 203600 |
| 2025-04-16 | -54.47 | $5.36 | 250345 |
| 2025-04-15 | -55.28 | $5.35 | 317114 |
| 2025-04-14 | -60.98 | $5.28 | 473139 |
| 2025-04-11 | -72.80 | $5.14 | 693200 |
| 2025-04-10 | -81.60 | $5.03 | 551247 |
| 2025-04-09 | -84.31 | $5.04 | 907119 |
| 2025-04-08 | -99.31 | $4.90 | 869500 |
| 2025-04-07 | -91.47 | $5.22 | 874800 |
| 2025-04-04 | -97.27 | $5.33 | 506911 |
| 2025-04-03 | -95.51 | $5.55 | 263300 |
| 2025-04-02 | -88.68 | $5.63 | 110700 |
| 2025-04-01 | -84.91 | $5.67 | 349648 |
| 2025-03-31 | -58.18 | $5.61 | 305706 |
| 2025-03-28 | -59.64 | $5.58 | 555600 |
| 2025-03-27 | -42.17 | $5.87 | 516600 |
| 2025-03-26 | -48.19 | $5.77 | 641900 |
| 2025-03-25 | -45.18 | $5.82 | 620000 |
| 2025-03-24 | -43.37 | $5.85 | 908200 |
| 2025-03-21 | -60.84 | $5.56 | 345800 |
| 2025-03-20 | -45.78 | $5.81 | 143843 |
| 2025-03-19 | -43.37 | $5.85 | 197321 |
| 2025-03-18 | -54.22 | $5.67 | 372800 |
| 2025-03-17 | -32.53 | $6.03 | 365843 |
| 2025-03-14 | -37.35 | $5.95 | 546800 |
| 2025-03-13 | -16.87 | $6.29 | 593727 |
| 2025-03-12 | -14.46 | $6.33 | 199000 |
| 2025-03-11 | -15.06 | $6.32 | 294625 |
| 2025-03-10 | -18.07 | $6.27 | 239126 |
| 2025-03-07 | -15.66 | $6.31 | 395900 |
| 2025-03-06 | -7.19 | $6.45 | 1.5M |
| 2025-03-05 | -9.56 | $6.04 | 1.6M |
| 2025-03-04 | -25.74 | $5.82 | 3.7M |
| 2025-03-03 | -56.76 | $4.97 | 201007 |
| 2025-02-28 | -63.04 | $4.98 | 229019 |
| 2025-02-27 | -52.17 | $5.03 | 345100 |
| 2025-02-26 | -39.13 | $5.09 | 183900 |
| 2025-02-25 | -50.00 | $5.04 | 186000 |
| 2025-02-24 | -56.52 | $5.01 | 163500 |
| 2025-02-21 | -56.52 | $5.01 | 177735 |
| 2025-02-20 | -43.48 | $5.07 | 185000 |
| 2025-02-19 | -60.87 | $4.99 | 203500 |
| 2025-02-18 | -56.52 | $5.01 | 284700 |
| 2025-02-14 | -58.70 | $5.00 | 261547 |
| 2025-02-13 | -50.00 | $5.04 | 147933 |
| 2025-02-12 | -56.52 | $5.01 | 174300 |
| 2025-02-11 | -65.22 | $4.97 | 182500 |
| 2025-02-10 | -65.22 | $4.97 | 138900 |
| 2025-02-07 | -71.74 | $4.94 | 196900 |
| 2025-02-06 | -67.39 | $4.96 | 183208 |
| 2025-02-05 | -82.61 | $4.89 | 193826 |
| 2025-02-04 | -73.91 | $4.99 | 161600 |
| 2025-02-03 | -86.44 | $4.99 | 229814 |
| 2025-01-31 | -81.36 | $5.02 | 136839 |
| 2025-01-30 | -72.88 | $5.07 | 243800 |
| 2025-01-29 | -88.14 | $4.98 | 129900 |
| 2025-01-28 | -76.27 | $5.05 | 251000 |
| 2025-01-27 | -79.66 | $5.03 | 203048 |
| 2025-01-24 | -84.75 | $5.00 | 318400 |
| 2025-01-23 | -84.75 | $5.00 | 369700 |
| 2025-01-22 | -71.19 | $5.08 | 242133 |
| 2025-01-21 | -72.88 | $5.07 | 219700 |
| 2025-01-17 | -59.32 | $5.15 | 132200 |
| 2025-01-16 | -76.27 | $5.05 | 499500 |
| 2025-01-15 | -61.02 | $5.14 | 212239 |
| 2025-01-14 | -74.58 | $5.06 | 393100 |
| 2025-01-13 | -82.89 | $5.04 | 391629 |
| 2025-01-10 | -95.16 | $5.08 | 157600 |
| 2025-01-08 | -85.48 | $5.14 | 153900 |
| 2025-01-07 | -74.19 | $5.21 | 139400 |
| 2025-01-06 | -59.68 | $5.30 | 220400 |
| 2025-01-03 | -62.90 | $5.28 | 234200 |
| 2025-01-02 | -70.97 | $5.23 | 136000 |
| 2024-12-31 | -58.06 | $5.31 | 268026 |
| 2024-12-30 | -60.32 | $5.29 | 253500 |
| 2024-12-27 | -53.97 | $5.33 | 240513 |
| 2024-12-26 | -57.14 | $5.31 | 136049 |
| 2024-12-24 | -52.38 | $5.34 | 204100 |
| 2024-12-23 | -57.14 | $5.31 | 321000 |
| 2024-12-20 | -74.60 | $5.20 | 323200 |
| 2024-12-19 | -73.02 | $5.21 | 223600 |
| 2024-12-18 | -76.19 | $5.19 | 264502 |
| 2024-12-17 | -60.32 | $5.29 | 116500 |
| 2024-12-16 | -56.94 | $5.26 | 454000 |
| 2024-12-13 | -36.11 | $5.41 | 97500 |
| 2024-12-12 | -35.53 | $5.40 | 156500 |
| 2024-12-11 | -30.14 | $5.42 | 293900 |
| 2024-12-10 | -26.03 | $5.45 | 142000 |
| 2024-12-09 | -8.22 | $5.58 | 288517 |
| 2024-12-06 | -14.81 | $5.37 | 165100 |
| 2024-12-05 | -6.52 | $5.34 | 174300 |
| 2024-12-04 | -11.11 | $5.31 | 251600 |
| 2024-12-03 | -40.32 | $5.28 | 175200 |
| 2024-12-02 | -54.84 | $5.19 | 184149 |
| 2024-11-29 | -56.45 | $5.18 | 86719 |
| 2024-11-27 | -61.29 | $5.15 | 148532 |
| 2024-11-26 | -70.97 | $5.09 | 322836 |
| 2024-11-25 | -72.58 | $5.08 | 223900 |
| 2024-11-22 | -74.19 | $5.07 | 163900 |
| 2024-11-21 | -64.52 | $5.13 | 193600 |
| 2024-11-20 | -72.58 | $5.08 | 113138 |
| 2024-11-19 | -69.35 | $5.10 | 274700 |
| 2024-11-18 | -66.13 | $5.12 | 171600 |
| 2024-11-15 | -67.74 | $5.11 | 236700 |
| 2024-11-14 | -77.42 | $5.05 | 443800 |
| 2024-11-13 | -90.38 | $5.06 | 352637 |
| 2024-11-12 | -97.83 | $5.08 | 256600 |
| 2024-11-11 | -89.74 | $5.18 | 107000 |
| 2024-11-08 | -89.74 | $5.18 | 177323 |
| 2024-11-07 | -66.67 | $5.34 | 103800 |
| 2024-11-06 | -91.23 | $5.20 | 64200 |
| 2024-11-05 | -82.46 | $5.25 | 163200 |
| 2024-11-04 | -84.21 | $5.24 | 119500 |
| 2024-11-01 | -88.00 | $5.24 | 58600 |
| 2024-10-31 | -93.48 | $5.21 | 135400 |
| 2024-10-30 | -90.22 | $5.24 | 101700 |
| 2024-10-29 | -84.78 | $5.29 | 56500 |
| 2024-10-28 | -79.78 | $5.36 | 77800 |
| 2024-10-25 | -87.64 | $5.29 | 128300 |
| 2024-10-24 | -83.15 | $5.33 | 60800 |
| 2024-10-23 | -84.27 | $5.32 | 351000 |
| 2024-10-22 | -83.13 | $5.38 | 79821 |
| 2024-10-21 | -91.57 | $5.31 | 71000 |
| 2024-10-18 | -84.34 | $5.37 | 100718 |
| 2024-10-17 | -97.59 | $5.26 | 155700 |
| 2024-10-16 | -93.51 | $5.35 | 96706 |
| 2024-10-15 | -100.00 | $5.30 | 121100 |
| 2024-10-14 | -77.03 | $5.50 | 134729 |
| 2024-10-11 | -50.00 | $5.62 | 133700 |
| 2024-10-10 | -55.56 | $5.57 | 67500 |
| 2024-10-09 | -56.67 | $5.56 | 85000 |
| 2024-10-08 | -51.65 | $5.60 | 143200 |
| 2024-10-07 | -21.98 | $5.87 | 245400 |
| 2024-10-04 | -35.16 | $5.75 | 140726 |
| 2024-10-03 | -34.57 | $5.69 | 51200 |
| 2024-10-02 | -22.22 | $5.79 | 149104 |
| 2024-10-01 | -23.46 | $5.78 | 79544 |
| 2024-09-30 | -37.04 | $5.67 | 131823 |
| 2024-09-27 | -16.44 | $5.77 | 143900 |
| 2024-09-26 | -15.28 | $5.77 | 116100 |
| 2024-09-25 | -23.61 | $5.71 | 308000 |
| 2024-09-24 | -1.52 | $5.81 | 157048 |
| 2024-09-23 | -4.26 | $5.61 | 56000 |
| 2024-09-20 | -14.89 | $5.56 | 71607 |
| 2024-09-19 | 0.00 | $5.51 | 141900 |
| 2024-09-18 | -15.56 | $5.43 | 166400 |
| 2024-09-17 | -13.33 | $5.44 | 225100 |
| 2024-09-16 | -44.44 | $5.30 | 249000 |
| 2024-09-13 | -30.61 | $5.35 | 82814 |
| 2024-09-12 | -32.65 | $5.34 | 56600 |
| 2024-09-11 | -40.82 | $5.30 | 88000 |
| 2024-09-10 | -42.86 | $5.29 | 120800 |
| 2024-09-09 | -22.45 | $5.39 | 277045 |
| 2024-09-06 | -30.61 | $5.35 | 172113 |
| 2024-09-05 | -14.29 | $5.43 | 346300 |
| 2024-09-04 | -30.61 | $5.35 | 73146 |
| 2024-09-03 | -27.78 | $5.35 | 166213 |
| 2024-08-30 | -9.26 | $5.45 | 190734 |
| 2024-08-29 | -3.70 | $5.48 | 77012 |
| 2024-08-28 | -9.43 | $5.44 | 67900 |
| 2024-08-27 | -7.55 | $5.45 | 35708 |
| 2024-08-26 | -28.30 | $5.34 | 73008 |
| 2024-08-23 | -41.51 | $5.27 | 118100 |
| 2024-08-22 | -50.94 | $5.22 | 125539 |
| 2024-08-21 | -54.72 | $5.20 | 160447 |
| 2024-08-20 | -56.60 | $5.19 | 101006 |
| 2024-08-19 | -45.28 | $5.25 | 241624 |
| 2024-08-16 | -79.41 | $5.03 | 154724 |
| 2024-08-15 | -47.06 | $5.14 | 113542 |
| 2024-08-14 | -23.53 | $5.22 | 110027 |
| 2024-08-13 | -18.18 | $5.23 | 159400 |
| 2024-08-12 | -51.52 | $5.12 | 121026 |
| 2024-08-09 | -57.58 | $5.10 | 148146 |
| 2024-08-08 | -54.55 | $5.11 | 198132 |
| 2024-08-07 | -67.57 | $5.04 | 225400 |
| 2024-08-06 | -46.88 | $4.99 | 468900 |
| 2024-08-05 | -31.25 | $5.09 | 239000 |
| 2024-08-02 | -35.94 | $5.06 | 203300 |
| 2024-08-01 | -20.31 | $5.16 | 192507 |
| 2024-07-31 | -15.63 | $5.19 | 343500 |
| 2024-07-30 | -15.63 | $5.19 | 361100 |
| 2024-07-29 | -4.69 | $5.26 | 259035 |
| 2024-07-26 | -21.88 | $5.15 | 224927 |
| 2024-07-25 | -23.81 | $5.11 | 267112 |
| 2024-07-24 | -15.15 | $5.16 | 136527 |
| 2024-07-23 | -9.09 | $5.20 | 99800 |
| 2024-07-22 | -6.06 | $5.22 | 133100 |
| 2024-07-19 | -7.69 | $5.20 | 1.4M |
| 2024-07-18 | -21.54 | $5.11 | 176800 |
| 2024-07-17 | -16.92 | $5.14 | 148800 |
| 2024-07-16 | -15.25 | $5.10 | 147100 |
| 2024-07-15 | -22.03 | $5.06 | 140800 |
| 2024-07-12 | -5.08 | $5.16 | 289700 |
| 2024-07-11 | -10.81 | $4.93 | 268632 |
| 2024-07-10 | -70.27 | $4.71 | 168032 |
| 2024-07-09 | -70.45 | $4.73 | 227200 |
| 2024-07-08 | -75.00 | $4.71 | 304117 |
| 2024-07-05 | -72.73 | $4.72 | 271300 |
| 2024-07-03 | -43.18 | $4.85 | 69700 |
| 2024-07-02 | -45.45 | $4.84 | 430605 |
| 2024-07-01 | -68.18 | $4.74 | 522600 |
| 2024-06-28 | -68.18 | $4.74 | 319308 |
| 2024-06-27 | -86.36 | $4.66 | 236500 |
| 2024-06-26 | -82.76 | $4.70 | 125436 |
| 2024-06-25 | -100.00 | $4.60 | 263325 |
| 2024-06-24 | -88.24 | $4.69 | 372900 |
| 2024-06-21 | -98.53 | $4.62 | 218300 |
| 2024-06-20 | -87.50 | $4.70 | 203211 |
| 2024-06-18 | -84.93 | $4.72 | 1.6M |
| 2024-06-17 | -92.50 | $4.67 | 314300 |
| 2024-06-14 | -98.81 | $4.64 | 187000 |
| 2024-06-13 | -98.73 | $4.69 | 276715 |
| 2024-06-12 | -94.59 | $4.77 | 144400 |
| 2024-06-11 | -98.59 | $4.77 | 172000 |
| 2024-06-10 | -90.91 | $4.87 | 197400 |
| 2024-06-07 | -93.94 | $4.85 | 117125 |
| 2024-06-06 | -80.30 | $4.94 | 75032 |
| 2024-06-05 | -74.24 | $4.98 | 117700 |
| 2024-06-04 | -87.88 | $4.89 | 229417 |
| 2024-06-03 | -93.94 | $4.85 | 160849 |
| 2024-05-31 | -93.94 | $4.85 | 298002 |
| 2024-05-30 | -93.75 | $4.87 | 204000 |
| 2024-05-29 | -58.62 | $4.96 | 174511 |
| 2024-05-28 | -24.14 | $5.26 | 278200 |
| 2024-05-24 | -22.99 | $5.27 | 85500 |
| 2024-05-23 | -27.59 | $5.23 | 269700 |
| 2024-05-22 | -19.54 | $5.30 | 121600 |
| 2024-05-21 | -20.69 | $5.29 | 1.5M |
| 2024-05-20 | -11.83 | $5.36 | 3.5M |
| 2024-05-17 | -7.53 | $5.40 | 233000 |
| 2024-05-16 | -6.74 | $5.35 | 169938 |
| 2024-05-15 | -12.63 | $5.29 | 164110 |
| 2024-05-14 | -17.89 | $5.24 | 320805 |
| 2024-05-13 | -9.78 | $5.29 | 5.0M |
| 2024-05-10 | -21.74 | $5.18 | 161949 |
| 2024-05-09 | -20.27 | $5.05 | 771012 |
| 2024-05-08 | -18.33 | $4.95 | 82235 |
| 2024-05-07 | -11.67 | $4.99 | 283900 |
| 2024-05-06 | -16.67 | $4.96 | 95239 |
| 2024-05-03 | -6.67 | $5.02 | 343916 |
| 2024-05-02 | -3.33 | $5.04 | 312922 |
| 2024-05-01 | -33.33 | $4.82 | 75300 |
| 2024-04-30 | -40.74 | $4.78 | 271300 |
| 2024-04-29 | -22.22 | $4.88 | 164700 |
| 2024-04-26 | -37.04 | $4.80 | 3.0M |
| 2024-04-25 | -40.74 | $4.78 | 3.8M |
| 2024-04-24 | -42.59 | $4.77 | 326328 |
| 2024-04-23 | -59.26 | $4.68 | 488400 |
| 2024-04-22 | -66.67 | $4.64 | 520303 |
| 2024-04-19 | -85.71 | $4.54 | 358104 |
| 2024-04-18 | -94.94 | $4.50 | 455800 |
| 2024-04-17 | -98.72 | $4.48 | 453800 |
| 2024-04-16 | -100.00 | $4.51 | 860503 |
| 2024-04-15 | -100.00 | $4.59 | 481500 |
| 2024-04-12 | -95.31 | $4.64 | 757513 |
| 2024-04-11 | -92.31 | $4.77 | 429901 |
| 2024-04-10 | -98.15 | $4.76 | 280641 |
| 2024-04-09 | -84.62 | $4.85 | 450700 |
| 2024-04-08 | -82.69 | $4.86 | 370037 |
| 2024-04-05 | -88.46 | $4.83 | 569700 |
| 2024-04-04 | -75.00 | $4.90 | 173300 |
| 2024-04-03 | -67.31 | $4.94 | 161800 |
| 2024-04-02 | -65.38 | $4.95 | 290444 |
| 2024-04-01 | -92.31 | $4.81 | 378449 |
| 2024-03-28 | -98.08 | $4.78 | 334800 |
| 2024-03-27 | -96.15 | $4.79 | 781019 |
| 2024-03-26 | -95.83 | $4.83 | 420248 |
| 2024-03-25 | -97.44 | $4.91 | 344600 |
| 2024-03-22 | -86.54 | $5.00 | 151437 |
| 2024-03-21 | -81.03 | $5.04 | 461900 |
| 2024-03-20 | -68.97 | $5.11 | 94524 |
| 2024-03-19 | -67.24 | $5.12 | 175400 |
| 2024-03-18 | -65.52 | $5.13 | 115300 |
| 2024-03-15 | -58.62 | $5.17 | 84500 |
| 2024-03-14 | -53.45 | $5.20 | 273213 |
| 2024-03-13 | -43.10 | $5.26 | 189700 |
| 2024-03-12 | -44.83 | $5.25 | 442464 |
| 2024-03-11 | -56.90 | $5.18 | 79900 |
| 2024-03-08 | -63.79 | $5.14 | 123500 |
| 2024-03-07 | -67.24 | $5.12 | 266721 |
| 2024-03-06 | -82.76 | $5.03 | 159000 |
| 2024-03-05 | -98.28 | $4.94 | 150546 |
| 2024-03-04 | -94.64 | $4.98 | 606508 |
| 2024-03-01 | -94.12 | $5.03 | 127938 |
| 2024-02-29 | -96.00 | $5.03 | 181700 |
| 2024-02-28 | -78.43 | $5.11 | 113300 |
| 2024-02-27 | -58.82 | $5.21 | 171400 |
| 2024-02-26 | -39.22 | $5.31 | 44031 |
| 2024-02-23 | -31.37 | $5.35 | 113200 |
| 2024-02-22 | -13.64 | $5.38 | 104400 |
| 2024-02-21 | -9.09 | $5.40 | 124629 |
| 2024-02-20 | -25.49 | $5.31 | 86500 |
| 2024-02-16 | -5.66 | $5.35 | 129300 |
| 2024-02-15 | -15.22 | $5.24 | 170331 |
| 2024-02-14 | -13.04 | $5.25 | 161500 |
| 2024-02-13 | -30.43 | $5.17 | 194221 |
| 2024-02-12 | -6.52 | $5.28 | 111314 |
| 2024-02-09 | -23.91 | $5.20 | 113146 |
| 2024-02-08 | -28.26 | $5.18 | 147309 |
| 2024-02-07 | -6.52 | $5.28 | 160400 |
| 2024-02-06 | -2.22 | $5.29 | 315323 |
| 2024-02-05 | -18.42 | $5.16 | 208739 |
| 2024-02-02 | -31.58 | $5.11 | 84900 |
| 2024-02-01 | -28.95 | $5.12 | 163838 |
| 2024-01-31 | -30.95 | $5.14 | 159300 |
| 2024-01-30 | -30.23 | $5.15 | 164300 |
| 2024-01-29 | -34.55 | $5.21 | 249100 |
| 2024-01-26 | -49.09 | $5.13 | 272041 |
| 2024-01-25 | -60.00 | $5.07 | 622137 |
| 2024-01-24 | -58.93 | $5.08 | 458817 |
| 2024-01-23 | -76.79 | $4.98 | 444900 |
| 2024-01-22 | -92.86 | $4.89 | 553830 |
| 2024-01-19 | -77.78 | $4.99 | 265900 |
| 2024-01-18 | -79.63 | $4.98 | 560400 |
| 2024-01-17 | -92.59 | $4.91 | 335100 |
| 2024-01-16 | -91.89 | $5.07 | 409000 |
| 2024-01-12 | -61.11 | $5.19 | 177745 |
| 2024-01-11 | -37.50 | $5.20 | 911522 |
| 2024-01-10 | -41.07 | $5.18 | 102200 |
| 2024-01-09 | -39.29 | $5.19 | 443000 |
| 2024-01-08 | -35.71 | $5.21 | 621200 |
| 2024-01-05 | -37.50 | $5.20 | 105327 |
| 2024-01-04 | -37.50 | $5.20 | 304217 |
| 2024-01-03 | -25.00 | $5.27 | 477802 |
| 2024-01-02 | -39.29 | $5.19 | 485800 |
| 2023-12-29 | -14.29 | $5.33 | 149200 |
| 2023-12-28 | -16.07 | $5.32 | 213634 |
| 2023-12-27 | -23.21 | $5.28 | 399448 |
| 2023-12-26 | -30.36 | $5.24 | 229200 |
| 2023-12-22 | -20.00 | $5.21 | 207800 |
| 2023-12-21 | -24.44 | $5.19 | 751200 |
| 2023-12-20 | -44.44 | $5.10 | 198334 |
| 2023-12-19 | -2.33 | $5.27 | 353400 |
| 2023-12-18 | -11.63 | $5.23 | 584000 |
| 2023-12-15 | -13.95 | $5.22 | 217836 |
| 2023-12-14 | -30.23 | $5.15 | 408200 |
| 2023-12-13 | -53.49 | $5.05 | 285338 |
| 2023-12-12 | -68.29 | $5.00 | 510337 |
| 2023-12-11 | -60.98 | $5.03 | 1.3M |
| 2023-12-08 | -56.41 | $5.06 | 385346 |
| 2023-12-07 | -56.41 | $5.06 | 784900 |
| 2023-12-06 | -51.28 | $5.08 | 674200 |
| 2023-12-05 | -64.10 | $5.03 | 339700 |
| 2023-12-04 | -76.09 | $5.00 | 502700 |
| 2023-12-01 | -70.45 | $5.04 | 426628 |
| 2023-11-30 | -88.64 | $4.96 | 406600 |
| 2023-11-29 | -93.18 | $4.94 | 369300 |
| 2023-11-28 | -55.56 | $5.05 | 181946 |
| 2023-11-27 | -44.44 | $5.11 | 270117 |
| 2023-11-24 | -38.89 | $5.14 | 152800 |
| 2023-11-22 | -38.89 | $5.14 | 135222 |
| 2023-11-21 | -42.59 | $5.12 | 215500 |
| 2023-11-20 | -31.48 | $5.18 | 332300 |
| 2023-11-17 | -42.59 | $5.12 | 223618 |
| 2023-11-16 | -51.85 | $5.07 | 168141 |
| 2023-11-15 | -31.48 | $5.18 | 373400 |
| 2023-11-14 | -44.44 | $5.11 | 343810 |
| 2023-11-13 | -64.81 | $5.00 | 563625 |
| 2023-11-10 | -75.93 | $4.94 | 390700 |
| 2023-11-09 | -75.93 | $4.94 | 267500 |
| 2023-11-08 | -70.37 | $4.97 | 184146 |
| 2023-11-07 | -64.81 | $5.00 | 391044 |
| 2023-11-06 | -37.04 | $5.15 | 199441 |
| 2023-11-03 | -29.63 | $5.19 | 313931 |
| 2023-11-02 | -42.59 | $5.12 | 225300 |
| 2023-11-01 | -59.26 | $5.03 | 197727 |
| 2023-10-31 | -64.81 | $5.00 | 655200 |
| 2023-10-30 | -65.31 | $5.03 | 394018 |
| 2023-10-27 | -77.55 | $4.97 | 119800 |
| 2023-10-26 | -87.76 | $4.92 | 327100 |
| 2023-10-25 | -88.89 | $4.95 | 274100 |
| 2023-10-24 | -73.33 | $5.02 | 625000 |
| 2023-10-23 | -77.78 | $5.00 | 256000 |
| 2023-10-20 | -77.78 | $5.00 | 995400 |
| 2023-10-19 | -66.67 | $5.05 | 193500 |
| 2023-10-18 | -62.86 | $5.13 | 208900 |
| 2023-10-17 | -57.14 | $5.15 | 349834 |
| 2023-10-16 | -54.29 | $5.16 | 1.1M |
| 2023-10-13 | -77.78 | $5.14 | 127900 |
| 2023-10-12 | -51.85 | $5.21 | 117700 |
| 2023-10-11 | -40.74 | $5.24 | 119700 |
| 2023-10-10 | -44.44 | $5.23 | 333742 |
| 2023-10-09 | -62.96 | $5.18 | 169400 |
| 2023-10-06 | -55.56 | $5.20 | 200800 |
| 2023-10-05 | -77.78 | $5.14 | 141120 |
| 2023-10-04 | -96.30 | $5.09 | 239400 |
| 2023-10-03 | -100.00 | $5.09 | 423731 |
| 2023-10-02 | -52.00 | $5.22 | 419301 |
| 2023-09-29 | -43.33 | $5.27 | 256019 |
| 2023-09-28 | -67.74 | $5.20 | 334136 |
| 2023-09-27 | -45.16 | $5.27 | 420116 |
| 2023-09-26 | -77.42 | $5.17 | 394015 |
| 2023-09-25 | -58.06 | $5.23 | 239307 |
| 2023-09-22 | -45.16 | $5.27 | 170400 |
| 2023-09-21 | -70.97 | $5.19 | 123200 |
| 2023-09-20 | -48.39 | $5.26 | 311836 |
| 2023-09-19 | -54.84 | $5.24 | 294200 |
| 2023-09-18 | -61.29 | $5.22 | 189700 |
| 2023-09-15 | -41.94 | $5.28 | 1.1M |
| 2023-09-14 | -51.61 | $5.25 | 200000 |
| 2023-09-13 | -61.29 | $5.22 | 97800 |
| 2023-09-12 | -51.61 | $5.25 | 457319 |
| 2023-09-11 | -51.61 | $5.25 | 170100 |
| 2023-09-08 | -81.82 | $5.16 | 130700 |
| 2023-09-07 | -75.00 | $5.20 | 435300 |
| 2023-09-06 | -60.00 | $5.26 | 355630 |
| 2023-09-05 | -75.00 | $5.22 | 347500 |
| 2023-09-01 | -60.87 | $5.37 | 123000 |
| 2023-08-31 | -62.32 | $5.36 | 303700 |
| 2023-08-30 | -70.37 | $5.34 | 93100 |
| 2023-08-29 | -73.86 | $5.33 | 207000 |
| 2023-08-28 | -89.80 | $5.20 | 574910 |
| 2023-08-25 | -90.57 | $5.20 | 796200 |
| 2023-08-24 | -92.92 | $5.18 | 516909 |
| 2023-08-23 | -92.11 | $5.19 | 205700 |
| 2023-08-22 | -97.37 | $5.13 | 451508 |
| 2023-08-21 | -99.12 | $5.11 | 219239 |
| 2023-08-18 | -93.75 | $5.19 | 428532 |
| 2023-08-17 | -90.18 | $5.23 | 380735 |
| 2023-08-16 | -100.00 | $5.24 | 700437 |
| 2023-08-15 | -91.00 | $5.33 | 261100 |
| 2023-08-14 | -88.00 | $5.36 | 200208 |
| 2023-08-11 | -98.84 | $5.39 | 121613 |
| 2023-08-10 | -95.24 | $5.44 | 142700 |
| 2023-08-09 | -95.24 | $5.44 | 182929 |
| 2023-08-08 | -100.00 | $5.45 | 257103 |
| 2023-08-07 | -98.51 | $5.58 | 257000 |
| 2023-08-04 | -93.94 | $5.62 | 158900 |
| 2023-08-03 | -97.96 | $5.76 | 902000 |
| 2023-08-02 | -61.22 | $5.94 | 424100 |
| 2023-08-01 | -46.94 | $6.01 | 964421 |
| 2023-07-31 | -18.37 | $6.15 | 227300 |
| 2023-07-28 | -20.41 | $6.14 | 258005 |
| 2023-07-27 | -26.53 | $6.11 | 54700 |
| 2023-07-26 | -2.33 | $6.17 | 92600 |
| 2023-07-25 | -30.23 | $6.05 | 81100 |
| 2023-07-24 | -25.58 | $6.07 | 124205 |
| 2023-07-21 | -41.86 | $6.00 | 74100 |
| 2023-07-20 | -51.16 | $5.96 | 78600 |
| 2023-07-19 | -55.81 | $5.94 | 78500 |
| 2023-07-18 | -54.00 | $5.98 | 80100 |
| 2023-07-17 | -52.83 | $6.00 | 141603 |
| 2023-07-14 | -52.83 | $6.00 | 225001 |
| 2023-07-13 | -49.06 | $6.02 | 186600 |
| 2023-07-12 | -62.26 | $5.95 | 87637 |
| 2023-07-11 | -67.92 | $5.92 | 280300 |
| 2023-07-10 | -79.25 | $5.86 | 91900 |
| 2023-07-07 | -81.13 | $5.85 | 183544 |
| 2023-07-06 | -86.79 | $5.82 | 145300 |
| 2023-07-05 | -69.44 | $6.03 | 130621 |
| 2023-07-03 | -70.00 | $6.07 | 64419 |
| 2023-06-30 | -63.33 | $6.09 | 85625 |
| 2023-06-29 | -77.78 | $6.00 | 82116 |
| 2023-06-28 | -38.89 | $6.14 | 65200 |
| 2023-06-27 | -36.11 | $6.15 | 106100 |
| 2023-06-26 | -55.56 | $6.08 | 150100 |
| 2023-06-23 | -52.78 | $6.09 | 74934 |
| 2023-06-22 | -47.22 | $6.11 | 64200 |
| 2023-06-21 | -36.11 | $6.15 | 128149 |
| 2023-06-20 | -59.32 | $6.16 | 74900 |
| 2023-06-16 | -40.68 | $6.27 | 81300 |
| 2023-06-15 | -50.85 | $6.21 | 77600 |
| 2023-06-14 | -45.76 | $6.24 | 158400 |
| 2023-06-13 | -55.56 | $6.20 | 239821 |
| 2023-06-12 | -56.76 | $6.24 | 98734 |
| 2023-06-09 | -59.46 | $6.22 | 74900 |
| 2023-06-08 | -69.62 | $6.16 | 44105 |
| 2023-06-07 | -81.25 | $6.07 | 89300 |
| 2023-06-06 | -68.29 | $6.18 | 74031 |
| 2023-06-05 | -78.65 | $6.11 | 200225 |
| 2023-06-02 | -81.32 | $6.09 | 121238 |
| 2023-06-01 | -97.94 | $5.94 | 212500 |
| 2023-05-31 | -93.55 | $6.02 | 222889 |
| 2023-05-30 | -94.38 | $6.05 | 112800 |
| 2023-05-26 | -86.52 | $6.12 | 104146 |
| 2023-05-25 | -92.13 | $6.07 | 87502 |
| 2023-05-24 | -84.27 | $6.14 | 63300 |
| 2023-05-23 | -87.64 | $6.11 | 78000 |
| 2023-05-22 | -87.76 | $6.46 | 95616 |
| 2023-05-19 | -77.55 | $6.51 | 68907 |
| 2023-05-18 | -89.80 | $6.45 | 110700 |
| 2023-05-17 | -87.76 | $6.46 | 81400 |
| 2023-05-16 | -76.92 | $6.49 | 70421 |
| 2023-05-15 | -46.15 | $6.65 | 71648 |
| 2023-05-12 | -66.67 | $6.51 | 176400 |
| 2023-05-11 | -31.58 | $6.71 | 45434 |
| 2023-05-10 | -33.33 | $6.70 | 33000 |
| 2023-05-09 | -28.07 | $6.73 | 52006 |
| 2023-05-08 | -17.19 | $6.78 | 34600 |
| 2023-05-05 | -14.06 | $6.80 | 56035 |
| 2023-05-04 | -4.69 | $6.86 | 352200 |
| 2023-05-03 | -12.24 | $6.63 | 32100 |
| 2023-05-02 | -6.12 | $6.66 | 75616 |
| 2023-05-01 | 0.00 | $6.69 | 53400 |
| 2023-04-28 | -1.82 | $6.67 | 75200 |
| 2023-04-27 | 0.00 | $6.64 | 103601 |
| 2023-04-26 | -20.75 | $6.49 | 39930 |
| 2023-04-25 | -33.96 | $6.42 | 65749 |
| 2023-04-24 | -32.08 | $6.43 | 71015 |
| 2023-04-21 | -1.79 | $6.59 | 650300 |
| 2023-04-20 | -4.44 | $6.47 | 840642 |
| 2023-04-19 | -13.95 | $6.41 | 65800 |
| 2023-04-18 | -11.63 | $6.42 | 119900 |
| 2023-04-17 | -9.30 | $6.43 | 258300 |
| 2023-04-14 | -18.60 | $6.39 | 79500 |
| 2023-04-13 | -7.41 | $6.43 | 76203 |
| 2023-04-12 | -7.41 | $6.43 | 279000 |
| 2023-04-11 | -8.70 | $6.35 | 101100 |
| 2023-04-10 | -2.50 | $6.32 | 83031 |
| 2023-04-06 | -2.50 | $6.32 | 95346 |
| 2023-04-05 | -15.79 | $6.25 | 130141 |
| 2023-04-04 | -10.53 | $6.27 | 209201 |
| 2023-04-03 | -15.15 | $6.21 | 82845 |
| 2023-03-31 | -30.30 | $6.16 | 93102 |
| 2023-03-30 | -24.24 | $6.18 | 44400 |
| 2023-03-29 | -39.39 | $6.13 | 104800 |
| 2023-03-28 | -24.24 | $6.18 | 323145 |
| 2023-03-27 | -38.24 | $6.13 | 53800 |
| 2023-03-24 | -41.18 | $6.12 | 78200 |
| 2023-03-23 | -50.00 | $6.09 | 42218 |
| 2023-03-22 | -11.76 | $6.22 | 104800 |
| 2023-03-21 | -40.00 | $6.10 | 40400 |
| 2023-03-20 | -10.00 | $6.19 | 52500 |
| 2023-03-17 | -43.33 | $6.09 | 115735 |
| 2023-03-16 | -10.00 | $6.19 | 255100 |
| 2023-03-15 | -36.67 | $6.11 | 68344 |
| 2023-03-14 | -15.15 | $6.20 | 67300 |
| 2023-03-13 | -36.36 | $6.13 | 73400 |
| 2023-03-10 | -76.47 | $6.00 | 102641 |
| 2023-03-09 | -47.06 | $6.10 | 165725 |
| 2023-03-08 | -50.00 | $6.09 | 59400 |
| 2023-03-07 | -32.35 | $6.15 | 145500 |
| 2023-03-06 | -29.41 | $6.16 | 156600 |
| 2023-03-03 | -60.53 | $6.07 | 70214 |
| 2023-03-02 | -57.45 | $6.12 | 62200 |
| 2023-03-01 | -79.25 | $6.03 | 87600 |
| 2023-02-28 | -98.11 | $5.93 | 136046 |
| 2023-02-27 | -93.44 | $5.96 | 99900 |
| 2023-02-24 | -96.72 | $5.94 | 90830 |
| 2023-02-23 | -94.83 | $5.98 | 128100 |
| 2023-02-22 | -100.00 | $6.00 | 62900 |
| 2023-02-21 | -88.46 | $6.07 | 147500 |
| 2023-02-17 | -98.08 | $6.02 | 80100 |
| 2023-02-16 | -92.16 | $6.06 | 42647 |
| 2023-02-15 | -94.12 | $6.05 | 49206 |
| 2023-02-14 | -72.73 | $6.21 | 36942 |
| 2023-02-13 | -70.45 | $6.22 | 91424 |
| 2023-02-10 | -68.18 | $6.23 | 42300 |
| 2023-02-09 | -70.45 | $6.22 | 97700 |
| 2023-02-08 | -86.67 | $6.14 | 119200 |
| 2023-02-07 | -88.89 | $6.13 | 73932 |
| 2023-02-06 | -82.22 | $6.16 | 98431 |
| 2023-02-03 | -60.78 | $6.22 | 61900 |
| 2023-02-02 | -33.33 | $6.36 | 70810 |
| 2023-02-01 | -15.69 | $6.45 | 115132 |
| 2023-01-31 | -41.51 | $6.31 | 76400 |
| 2023-01-30 | -8.97 | $6.46 | 140505 |
| 2023-01-27 | -4.55 | $6.38 | 74934 |
| 2023-01-26 | -1.52 | $6.40 | 796400 |
| 2023-01-25 | -8.33 | $6.34 | 132600 |
| 2023-01-24 | -1.39 | $6.39 | 137600 |
| 2023-01-23 | -4.17 | $6.37 | 168500 |
| 2023-01-20 | 0.00 | $6.34 | 100900 |
| 2023-01-19 | -6.94 | $6.28 | 238900 |
| 2023-01-18 | -12.16 | $6.24 | 168000 |
| 2023-01-17 | -5.41 | $6.29 | 343547 |
| 2023-01-13 | -8.82 | $6.21 | 266112 |
| 2023-01-12 | -13.24 | $6.18 | 236900 |
| 2023-01-11 | -23.53 | $6.11 | 91339 |
| 2023-01-10 | -4.41 | $6.24 | 73531 |
| 2023-01-09 | -5.88 | $6.23 | 572300 |
| 2023-01-06 | -2.56 | $6.23 | 182018 |
| 2023-01-05 | -5.33 | $6.18 | 311500 |
| 2023-01-04 | -2.82 | $6.16 | 281800 |
| 2023-01-03 | -23.94 | $6.01 | 872000 |
| 2022-12-30 | -32.39 | $5.95 | 249336 |
| 2022-12-29 | -30.99 | $5.96 | 242000 |
| 2022-12-28 | -30.99 | $5.96 | 285400 |
| 2022-12-27 | -3.64 | $6.00 | 500704 |
| 2022-12-23 | -8.93 | $5.85 | 224900 |
| 2022-12-22 | -7.14 | $5.86 | 286645 |
| 2022-12-21 | -16.07 | $5.81 | 223029 |
| 2022-12-20 | -12.50 | $5.83 | 240013 |
| 2022-12-19 | -28.57 | $5.74 | 448511 |
| 2022-12-16 | -26.79 | $5.75 | 531204 |
| 2022-12-15 | -37.50 | $5.69 | 319700 |
| 2022-12-14 | -32.14 | $5.72 | 543200 |
| 2022-12-13 | -30.36 | $5.73 | 415100 |
| 2022-12-12 | -7.14 | $5.74 | 420644 |
| 2022-12-09 | -16.07 | $5.69 | 387300 |
| 2022-12-08 | -25.45 | $5.63 | 299500 |
| 2022-12-07 | -25.68 | $5.58 | 276616 |
| 2022-12-06 | -16.22 | $5.65 | 207200 |
| 2022-12-05 | -16.22 | $5.65 | 778600 |
| 2022-12-02 | -20.27 | $5.62 | 631900 |
| 2022-12-01 | -8.75 | $5.70 | 223810 |
| 2022-11-30 | -5.00 | $5.73 | 301642 |
| 2022-11-29 | -12.22 | $5.60 | 721641 |
| 2022-11-28 | -18.89 | $5.54 | 621421 |
| 2022-11-25 | -20.00 | $5.53 | 295500 |
| 2022-11-23 | -14.44 | $5.58 | 380236 |
| 2022-11-22 | -15.56 | $5.57 | 722610 |
| 2022-11-21 | -16.67 | $5.56 | 617000 |
| 2022-11-18 | -20.00 | $5.53 | 196307 |
| 2022-11-17 | -8.99 | $5.62 | 305200 |
| 2022-11-16 | -15.66 | $5.51 | 287400 |
| 2022-11-15 | -9.64 | $5.56 | 362526 |
| 2022-11-14 | -24.32 | $5.37 | 469819 |
| 2022-11-11 | -25.68 | $5.36 | 450000 |
| 2022-11-10 | -43.24 | $5.23 | 480719 |
| 2022-11-09 | -47.30 | $5.20 | 331300 |
| 2022-11-08 | -28.38 | $5.34 | 784800 |
| 2022-11-07 | -37.84 | $5.27 | 544337 |
| 2022-11-04 | -43.24 | $5.23 | 369900 |
| 2022-11-03 | -75.61 | $5.01 | 366800 |
| 2022-11-02 | -77.17 | $5.02 | 1.8M |
| 2022-11-01 | -86.17 | $4.94 | 3.0M |
| 2022-10-31 | -94.12 | $4.95 | 509701 |
| 2022-10-28 | -87.01 | $5.08 | 430100 |
| 2022-10-27 | -84.42 | $5.10 | 377300 |
| 2022-10-26 | -85.71 | $5.09 | 403506 |
| 2022-10-25 | -86.67 | $5.10 | 578600 |
| 2022-10-24 | -90.00 | $5.12 | 417700 |
| 2022-10-21 | -84.21 | $5.27 | 174546 |
| 2022-10-20 | -78.21 | $5.35 | 251200 |
| 2022-10-19 | -89.02 | $5.27 | 325100 |
| 2022-10-18 | -86.67 | $5.30 | 562900 |
| 2022-10-17 | -74.44 | $5.41 | 935549 |
| 2022-10-14 | -87.23 | $5.30 | 271700 |
| 2022-10-13 | -80.39 | $5.38 | 503200 |
| 2022-10-12 | -86.27 | $5.32 | 236530 |
| 2022-10-11 | -86.67 | $5.42 | 472141 |
| 2022-10-10 | -81.11 | $5.47 | 319100 |
| 2022-10-07 | -67.78 | $5.59 | 95900 |
| 2022-10-06 | -58.89 | $5.67 | 190000 |
| 2022-10-05 | -52.22 | $5.73 | 280819 |
| 2022-10-04 | -63.33 | $5.63 | 977800 |
| 2022-10-03 | -75.00 | $5.54 | 310400 |
| 2022-09-30 | -90.59 | $5.48 | 472517 |
| 2022-09-29 | -95.92 | $5.44 | 874513 |
| 2022-09-28 | -93.62 | $5.55 | 537400 |
| 2022-09-27 | -93.40 | $5.65 | 809122 |
| 2022-09-26 | -96.23 | $5.62 | 355900 |
| 2022-09-23 | -82.02 | $5.91 | 140300 |
| 2022-09-22 | -83.15 | $5.94 | 206011 |
| 2022-09-21 | -71.91 | $6.04 | 382607 |
| 2022-09-20 | -70.79 | $6.05 | 306100 |
| 2022-09-19 | -65.17 | $6.10 | 254600 |
| 2022-09-16 | -57.30 | $6.17 | 128846 |
| 2022-09-15 | -73.03 | $6.03 | 905946 |
| 2022-09-14 | -68.54 | $6.07 | 156947 |
| 2022-09-13 | -69.66 | $6.06 | 303700 |
| 2022-09-12 | -73.03 | $6.03 | 424100 |
| 2022-09-09 | -75.28 | $6.01 | 282246 |
| 2022-09-08 | -80.90 | $5.96 | 326700 |
| 2022-09-07 | -94.12 | $6.04 | 202342 |
| 2022-09-06 | -89.39 | $6.09 | 207100 |
| 2022-09-02 | -74.24 | $6.19 | 178849 |
| 2022-09-01 | -61.40 | $6.33 | 449035 |
| 2022-08-31 | -93.94 | $6.37 | 230717 |
| 2022-08-30 | -84.85 | $6.40 | 136907 |
| 2022-08-29 | -66.67 | $6.44 | 168600 |
| 2022-08-26 | -33.33 | $6.56 | 243313 |
| 2022-08-25 | -44.44 | $6.52 | 174300 |
| 2022-08-24 | -66.67 | $6.44 | 134629 |
| 2022-08-23 | -27.78 | $6.58 | 267100 |
| 2022-08-22 | -18.92 | $6.62 | 277122 |
| 2022-08-19 | -35.14 | $6.56 | 68610 |
| 2022-08-18 | -43.24 | $6.53 | 190300 |
| 2022-08-17 | -32.43 | $6.57 | 223000 |
| 2022-08-16 | -27.03 | $6.59 | 129627 |
| 2022-08-15 | -16.67 | $6.67 | 198121 |
| 2022-08-12 | -31.91 | $6.64 | 382800 |
| 2022-08-11 | -31.91 | $6.64 | 151300 |
| 2022-08-10 | -36.17 | $6.62 | 141600 |
| 2022-08-09 | -47.17 | $6.60 | 336404 |
| 2022-08-08 | -54.72 | $6.56 | 227640 |
| 2022-08-05 | -54.72 | $6.56 | 157200 |
| 2022-08-04 | -58.49 | $6.54 | 80032 |
| 2022-08-03 | -73.58 | $6.46 | 142900 |
| 2022-08-02 | -83.02 | $6.41 | 747202 |
| 2022-08-01 | -78.38 | $6.56 | 192401 |
| 2022-07-29 | -78.38 | $6.56 | 85047 |
| 2022-07-28 | -72.97 | $6.58 | 246508 |
| 2022-07-27 | -62.16 | $6.62 | 119200 |
| 2022-07-26 | -66.04 | $6.66 | 111140 |
| 2022-07-25 | -88.68 | $6.54 | 261034 |
| 2022-07-22 | -88.68 | $6.54 | 298400 |
| 2022-07-21 | -77.36 | $6.60 | 76600 |
| 2022-07-20 | -69.81 | $6.64 | 113800 |
| 2022-07-19 | -54.72 | $6.72 | 286838 |
| 2022-07-18 | -47.17 | $6.76 | 158431 |
| 2022-07-15 | -77.36 | $6.60 | 120700 |
| 2022-07-14 | -79.25 | $6.59 | 118232 |
| 2022-07-13 | -52.83 | $6.73 | 247046 |
| 2022-07-12 | -57.14 | $6.69 | 181712 |
| 2022-07-11 | -58.93 | $6.68 | 167731 |
| 2022-07-08 | -48.21 | $6.74 | 90808 |
| 2022-07-07 | -53.57 | $6.71 | 139231 |
| 2022-07-06 | -69.64 | $6.62 | 257800 |
| 2022-07-05 | -55.17 | $6.71 | 176106 |
| 2022-07-01 | -55.74 | $6.72 | 73300 |
| 2022-06-30 | -57.38 | $6.71 | 97516 |
| 2022-06-29 | -56.25 | $6.73 | 138300 |
| 2022-06-28 | -49.28 | $6.80 | 121100 |
| 2022-06-27 | -63.77 | $6.70 | 146200 |
| 2022-06-24 | -62.32 | $6.71 | 120200 |
| 2022-06-23 | -73.91 | $6.63 | 112102 |
| 2022-06-22 | -75.36 | $6.62 | 202122 |
| 2022-06-21 | -69.57 | $6.66 | 168003 |
| 2022-06-17 | -92.86 | $6.50 | 188602 |
| 2022-06-16 | -78.57 | $6.60 | 159404 |
| 2022-06-15 | -70.00 | $6.66 | 127749 |
| 2022-06-14 | -71.43 | $6.65 | 175000 |
| 2022-06-13 | -64.29 | $6.70 | 190500 |
| 2022-06-10 | -94.00 | $6.68 | 144400 |
| 2022-06-09 | -89.80 | $6.71 | 126917 |
| 2022-06-08 | -65.31 | $6.83 | 241000 |
| 2022-06-07 | -42.00 | $6.94 | 179045 |
| 2022-06-06 | -34.00 | $6.98 | 171910 |
| 2022-06-03 | -24.00 | $7.03 | 79041 |
| 2022-06-02 | -20.00 | $7.05 | 194510 |
| 2022-06-01 | -26.00 | $7.02 | 100400 |
| 2022-05-31 | -30.00 | $7.00 | 215100 |
| 2022-05-27 | -8.00 | $7.11 | 85700 |
| 2022-05-26 | -24.00 | $7.03 | 112225 |
| 2022-05-25 | -68.25 | $6.85 | 123600 |
| 2022-05-24 | -82.54 | $6.76 | 125726 |
| 2022-05-23 | -26.98 | $7.11 | 296822 |
| 2022-05-20 | -28.57 | $7.10 | 82300 |
| 2022-05-19 | -34.92 | $7.06 | 102408 |
| 2022-05-18 | -60.87 | $6.92 | 187840 |
| 2022-05-17 | -59.46 | $6.95 | 73400 |
| 2022-05-16 | -67.57 | $6.89 | 233300 |
| 2022-05-13 | -67.57 | $6.89 | 229134 |
| 2022-05-12 | -87.84 | $6.74 | 127507 |
| 2022-05-11 | -82.43 | $6.78 | 115524 |
| 2022-05-10 | -71.62 | $6.86 | 806900 |
| 2022-05-09 | -91.38 | $6.86 | 137601 |
| 2022-05-06 | -85.19 | $6.93 | 145700 |
| 2022-05-05 | -88.89 | $6.91 | 86515 |
| 2022-05-04 | -50.00 | $7.12 | 107510 |
| 2022-05-03 | -90.41 | $6.92 | 111100 |
| 2022-05-02 | -92.96 | $6.92 | 155307 |
| 2022-04-29 | -83.10 | $6.99 | 143600 |
| 2022-04-28 | -78.87 | $7.02 | 93400 |
| 2022-04-27 | -91.55 | $6.93 | 125500 |
| 2022-04-26 | -97.18 | $6.89 | 217744 |
| 2022-04-25 | -92.73 | $7.07 | 123900 |
| 2022-04-22 | -73.58 | $7.19 | 49800 |
| 2022-04-21 | -62.26 | $7.25 | 77000 |
| 2022-04-20 | -64.15 | $7.24 | 87000 |
| 2022-04-19 | -56.60 | $7.28 | 868300 |
| 2022-04-18 | -86.79 | $7.12 | 314307 |
| 2022-04-14 | -81.13 | $7.15 | 247000 |
| 2022-04-13 | -67.74 | $7.16 | 94842 |
| 2022-04-12 | -56.10 | $7.12 | 82808 |
| 2022-04-11 | -33.33 | $7.23 | 50300 |
| 2022-04-08 | -40.00 | $7.16 | 144300 |
| 2022-04-07 | -50.48 | $7.05 | 90200 |
| 2022-04-06 | -34.29 | $7.22 | 123300 |
| 2022-04-05 | -26.67 | $7.30 | 58638 |
| 2022-04-04 | -20.41 | $7.31 | 142411 |
| 2022-04-01 | -14.29 | $7.37 | 83423 |
| 2022-03-31 | -24.49 | $7.27 | 92003 |
| 2022-03-30 | -8.16 | $7.43 | 81000 |
| 2022-03-29 | -1.06 | $7.46 | 126944 |
| 2022-03-28 | -3.23 | $7.43 | 48700 |
| 2022-03-25 | -5.38 | $7.41 | 134527 |
| 2022-03-24 | -5.56 | $7.38 | 53000 |
| 2022-03-23 | -15.56 | $7.29 | 130600 |
| 2022-03-22 | -7.87 | $7.35 | 407830 |
| 2022-03-21 | -25.47 | $7.32 | 404232 |
| 2022-03-18 | -26.79 | $7.35 | 142000 |
| 2022-03-17 | -47.86 | $7.14 | 110515 |
| 2022-03-16 | -58.97 | $7.01 | 404100 |
| 2022-03-15 | -79.49 | $6.77 | 444127 |
| 2022-03-14 | -78.70 | $6.85 | 124400 |
| 2022-03-11 | -84.26 | $6.79 | 81100 |
| 2022-03-10 | -76.85 | $6.87 | 159400 |
| 2022-03-09 | -87.04 | $6.76 | 136200 |
| 2022-03-08 | -86.11 | $6.77 | 992500 |
| 2022-03-07 | -99.07 | $6.63 | 267600 |
| 2022-03-04 | -91.67 | $6.71 | 198100 |
| 2022-03-03 | -93.52 | $6.69 | 183000 |
| 2022-03-02 | -93.52 | $6.69 | 416600 |
| 2022-03-01 | -83.51 | $6.89 | 262934 |
| 2022-02-28 | -77.27 | $7.02 | 603830 |
| 2022-02-25 | -62.50 | $7.15 | 192700 |
| 2022-02-24 | -60.23 | $7.17 | 275000 |
| 2022-02-23 | -35.23 | $7.39 | 100409 |
| 2022-02-22 | -34.09 | $7.40 | 223900 |
| 2022-02-18 | -10.23 | $7.61 | 231210 |
| 2022-02-17 | -5.68 | $7.65 | 417600 |
| 2022-02-16 | -10.71 | $7.57 | 55700 |
| 2022-02-15 | -10.71 | $7.57 | 71100 |
| 2022-02-14 | -11.90 | $7.56 | 209900 |
| 2022-02-11 | -9.52 | $7.58 | 160400 |
| 2022-02-10 | -11.27 | $7.45 | 100700 |
| 2022-02-09 | -15.79 | $7.30 | 153841 |
| 2022-02-08 | -26.32 | $7.24 | 137200 |
| 2022-02-07 | -49.18 | $7.09 | 33418 |
| 2022-02-04 | -44.12 | $7.09 | 106600 |
| 2022-02-03 | -38.89 | $7.11 | 45600 |
| 2022-02-02 | -33.78 | $7.14 | 230414 |
| 2022-02-01 | -25.88 | $7.17 | 143137 |
| 2022-01-31 | -28.26 | $7.13 | 404500 |
| 2022-01-28 | -30.00 | $7.06 | 516742 |
| 2022-01-27 | -26.36 | $7.10 | 826600 |
| 2022-01-26 | -30.00 | $7.06 | 125505 |
| 2022-01-25 | -18.18 | $7.19 | 110300 |
| 2022-01-24 | -2.13 | $7.17 | 407500 |
| 2022-01-21 | -9.68 | $7.09 | 240000 |
| 2022-01-20 | -7.53 | $7.11 | 730512 |
| 2022-01-19 | -7.22 | $7.11 | 344609 |
| 2022-01-18 | -6.19 | $7.12 | 423800 |
| 2022-01-14 | -16.49 | $7.02 | 140900 |
| 2022-01-13 | -13.40 | $7.05 | 166700 |
| 2022-01-12 | 0.00 | $6.95 | 118643 |
| 2022-01-11 | 0.00 | $6.92 | 215200 |
| 2022-01-10 | -3.66 | $6.89 | 1.6M |
| 2022-01-07 | -1.47 | $6.77 | 370800 |
| 2022-01-06 | -4.84 | $6.69 | 468400 |
| 2022-01-05 | -8.33 | $6.65 | 374237 |
| 2022-01-04 | -13.56 | $6.61 | 274400 |
| 2022-01-03 | -6.12 | $6.56 | 533500 |
| 2021-12-31 | -25.58 | $6.42 | 411100 |
| 2021-12-30 | -2.33 | $6.52 | 660108 |
| 2021-12-29 | -4.26 | $6.49 | 508340 |
| 2021-12-28 | -6.00 | $6.47 | 754500 |
| 2021-12-27 | -35.85 | $6.34 | 725800 |
| 2021-12-23 | -45.00 | $6.33 | 368840 |
| 2021-12-22 | -55.22 | $6.30 | 191400 |
| 2021-12-21 | -56.72 | $6.29 | 407506 |
| 2021-12-20 | -52.00 | $6.36 | 871000 |
| 2021-12-17 | -54.67 | $6.34 | 509629 |
| 2021-12-16 | -58.67 | $6.31 | 514300 |
| 2021-12-15 | -58.67 | $6.31 | 410529 |
| 2021-12-14 | -58.67 | $6.31 | 398405 |
| 2021-12-13 | -56.00 | $6.33 | 422218 |
| 2021-12-10 | -56.67 | $6.39 | 603800 |
| 2021-12-09 | -65.09 | $6.37 | 1.6M |
| 2021-12-08 | -65.09 | $6.37 | 227000 |
| 2021-12-07 | -55.66 | $6.47 | 452900 |
| 2021-12-06 | -58.49 | $6.44 | 714329 |
| 2021-12-03 | -65.09 | $6.37 | 346300 |
| 2021-12-02 | -72.64 | $6.29 | 344841 |
| 2021-12-01 | -76.42 | $6.25 | 343400 |
| 2021-11-30 | -76.42 | $6.25 | 488000 |
| 2021-11-29 | -95.52 | $6.42 | 305629 |
| 2021-11-26 | -94.83 | $6.51 | 300320 |
| 2021-11-24 | -80.39 | $6.65 | 175500 |
| 2021-11-23 | -84.31 | $6.63 | 675226 |
| 2021-11-22 | -82.35 | $6.64 | 257700 |
| 2021-11-19 | -90.20 | $6.60 | 187704 |
| 2021-11-18 | -88.24 | $6.61 | 276210 |
| 2021-11-17 | -86.27 | $6.62 | 754814 |
| 2021-11-16 | -72.55 | $6.69 | 309300 |
| 2021-11-15 | -74.51 | $6.68 | 280700 |
| 2021-11-12 | -58.93 | $6.73 | 199900 |
| 2021-11-11 | -55.36 | $6.75 | 174900 |
| 2021-11-10 | -63.46 | $6.69 | 150917 |
| 2021-11-09 | -57.69 | $6.72 | 468241 |
| 2021-11-08 | -44.23 | $6.79 | 174800 |
| 2021-11-05 | -65.38 | $6.68 | 172037 |
| 2021-11-04 | -78.85 | $6.61 | 199945 |
| 2021-11-03 | -48.08 | $6.77 | 175100 |
| 2021-11-02 | -60.71 | $6.68 | 477500 |
| 2021-11-01 | -55.36 | $6.71 | 166300 |
| 2021-10-29 | -57.14 | $6.70 | 201720 |
| 2021-10-28 | -50.00 | $6.74 | 204500 |
| 2021-10-27 | -55.36 | $6.71 | 404116 |
| 2021-10-26 | -51.79 | $6.73 | 114901 |
| 2021-10-25 | -45.00 | $6.75 | 154636 |
| 2021-10-22 | -45.00 | $6.75 | 82303 |
| 2021-10-21 | -41.67 | $6.77 | 102010 |
| 2021-10-20 | -28.30 | $6.80 | 147300 |
| 2021-10-19 | -24.53 | $6.82 | 190341 |
| 2021-10-18 | -37.74 | $6.75 | 842437 |
| 2021-10-15 | -41.51 | $6.73 | 110742 |
| 2021-10-14 | -35.85 | $6.76 | 154200 |
| 2021-10-13 | -46.27 | $6.78 | 309400 |
| 2021-10-12 | -58.21 | $6.70 | 615208 |
| 2021-10-11 | -53.73 | $6.73 | 174845 |
| 2021-10-08 | -60.00 | $6.72 | 116600 |
| 2021-10-07 | -68.00 | $6.66 | 104900 |
| 2021-10-06 | -64.00 | $6.69 | 138823 |
| 2021-10-05 | -68.00 | $6.66 | 221300 |
| 2021-10-04 | -82.50 | $6.56 | 135632 |
| 2021-10-01 | -80.72 | $6.58 | 192500 |
| 2021-09-30 | -80.43 | $6.60 | 371400 |
| 2021-09-29 | -79.35 | $6.61 | 230018 |
| 2021-09-28 | -96.74 | $6.45 | 235900 |
| 2021-09-27 | -92.22 | $6.51 | 582215 |
| 2021-09-24 | -93.33 | $6.50 | 314125 |
| 2021-09-23 | -74.73 | $6.67 | 157729 |
| 2021-09-22 | -73.63 | $6.68 | 226500 |
| 2021-09-21 | -86.81 | $6.56 | 333100 |
| 2021-09-20 | -94.51 | $6.49 | 331000 |
| 2021-09-17 | -97.01 | $6.70 | 227922 |
| 2021-09-16 | -81.97 | $6.92 | 135100 |
| 2021-09-15 | -88.14 | $6.93 | 1.1M |
| 2021-09-14 | -89.29 | $6.95 | 198728 |
| 2021-09-13 | -71.43 | $7.05 | 386020 |
| 2021-09-10 | -76.79 | $7.02 | 93200 |
| 2021-09-09 | -98.21 | $6.90 | 258200 |
| 2021-09-08 | -83.02 | $7.01 | 221801 |
| 2021-09-07 | -100.00 | $7.02 | 187400 |
| 2021-09-03 | -70.59 | $7.21 | 313402 |
| 2021-09-02 | -35.29 | $7.33 | 150800 |
| 2021-09-01 | -50.00 | $7.28 | 161400 |
| 2021-08-31 | -50.00 | $7.28 | 97600 |
| 2021-08-30 | -63.33 | $7.26 | 78700 |
| 2021-08-27 | -73.33 | $7.23 | 93400 |
| 2021-08-26 | -40.00 | $7.33 | 101331 |
| 2021-08-25 | -40.00 | $7.33 | 82200 |
| 2021-08-24 | -70.00 | $7.24 | 225144 |
| 2021-08-23 | -64.44 | $7.31 | 163500 |
| 2021-08-20 | -68.89 | $7.29 | 140600 |
| 2021-08-19 | -46.67 | $7.39 | 83000 |
| 2021-08-18 | -44.44 | $7.40 | 116444 |
| 2021-08-17 | -53.33 | $7.36 | 96200 |
| 2021-08-16 | -37.78 | $7.43 | 108100 |
| 2021-08-13 | -46.67 | $7.39 | 46520 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.62
2026-08-10
Close Price
$9.25
Vol: 330100Average Directional Index - Detailed Analysis
Minimum
6.03
Average
17.42
Maximum
51.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 15.62 | $9.25 | 330100 |
| 2026-08-07 | 15.86 | $9.35 | 99900 |
| 2026-08-06 | 15.88 | $9.16 | 97811 |
| 2026-08-05 | 16.32 | $9.31 | 135414 |
| 2026-08-04 | 16.20 | $9.41 | 199229 |
| 2026-08-03 | 15.90 | $9.27 | 127000 |
| 2026-07-31 | 15.90 | $9.33 | 161000 |
| 2026-07-30 | 15.67 | $9.30 | 118532 |
| 2026-07-29 | 15.43 | $9.17 | 86500 |
| 2026-07-28 | 15.43 | $9.25 | 103016 |
| 2026-07-27 | 15.32 | $9.18 | 230600 |
| 2026-07-24 | 15.26 | $9.10 | 338500 |
| 2026-07-23 | 15.30 | $9.17 | 225100 |
| 2026-07-22 | 15.17 | $9.08 | 197700 |
| 2026-07-21 | 15.26 | $9.00 | 294742 |
| 2026-07-20 | 15.44 | $8.93 | 183400 |
| 2026-07-17 | 15.83 | $9.01 | 154534 |
| 2026-07-16 | 16.12 | $8.90 | 137529 |
| 2026-07-15 | 16.58 | $9.09 | 153608 |
| 2026-07-14 | 16.73 | $8.97 | 247434 |
| 2026-07-13 | 17.14 | $8.69 | 215102 |
| 2026-07-10 | 17.99 | $8.90 | 264500 |
| 2026-07-09 | 18.50 | $8.27 | 221323 |
| 2026-07-08 | 18.19 | $8.23 | 281340 |
| 2026-07-07 | 17.60 | $8.14 | 444134 |
| 2026-07-06 | 16.84 | $8.22 | 306100 |
| 2026-07-02 | 16.16 | $8.27 | 480334 |
| 2026-07-01 | 15.51 | $8.44 | 283900 |
| 2026-06-30 | 15.18 | $8.50 | 458600 |
| 2026-06-29 | 14.75 | $8.50 | 291500 |
| 2026-06-26 | 14.43 | $8.59 | 157100 |
| 2026-06-25 | 14.26 | $8.66 | 170634 |
| 2026-06-24 | 14.30 | $8.59 | 205800 |
| 2026-06-23 | 14.08 | $8.54 | 299700 |
| 2026-06-22 | 13.78 | $8.73 | 266300 |
| 2026-06-18 | 13.82 | $8.82 | 318200 |
| 2026-06-17 | 14.06 | $8.67 | 213100 |
| 2026-06-16 | 14.18 | $8.89 | 349936 |
| 2026-06-15 | 14.74 | $8.89 | 206600 |
| 2026-06-12 | 15.32 | $8.86 | 119543 |
| 2026-06-11 | 16.11 | $8.69 | 567700 |
| 2026-06-10 | 16.58 | $8.36 | 133500 |
| 2026-06-09 | 16.40 | $8.45 | 399000 |
| 2026-06-08 | 16.29 | $8.60 | 261200 |
| 2026-06-05 | 16.57 | $8.58 | 318200 |
| 2026-06-04 | 16.44 | $8.74 | 117734 |
| 2026-06-03 | 16.76 | $8.80 | 231900 |
| 2026-06-02 | 17.28 | $8.88 | 167626 |
| 2026-06-01 | 17.98 | $8.79 | 216600 |
| 2026-05-29 | 18.52 | $8.93 | 147110 |
| 2026-05-28 | 19.37 | $8.83 | 160500 |
| 2026-05-27 | 20.27 | $8.87 | 333500 |
| 2026-05-26 | 21.30 | $8.96 | 125500 |
| 2026-05-22 | 21.84 | $9.11 | 135500 |
| 2026-05-21 | 22.02 | $9.10 | 133000 |
| 2026-05-20 | 22.23 | $9.12 | 208946 |
| 2026-05-19 | 22.10 | $9.01 | 106200 |
| 2026-05-18 | 22.20 | $9.19 | 164734 |
| 2026-05-15 | 22.32 | $9.23 | 197549 |
| 2026-05-14 | 21.66 | $9.29 | 126100 |
| 2026-05-13 | 20.79 | $9.30 | 196818 |
| 2026-05-12 | 19.86 | $9.15 | 313500 |
| 2026-05-11 | 19.00 | $9.29 | 94500 |
| 2026-05-08 | 17.64 | $9.31 | 179200 |
| 2026-05-07 | 16.17 | $9.16 | 188748 |
| 2026-05-06 | 14.75 | $8.94 | 539047 |
| 2026-05-05 | 13.72 | $8.61 | 205900 |
| 2026-05-04 | 13.23 | $8.23 | 112000 |
| 2026-05-01 | 13.65 | $8.37 | 112127 |
| 2026-04-30 | 14.10 | $8.35 | 119828 |
| 2026-04-29 | 13.86 | $8.30 | 94900 |
| 2026-04-28 | 13.69 | $8.21 | 162227 |
| 2026-04-27 | 13.71 | $8.20 | 124932 |
| 2026-04-24 | 13.82 | $8.31 | 121914 |
| 2026-04-23 | 13.60 | $8.18 | 544900 |
| 2026-04-22 | 13.55 | $8.23 | 108940 |
| 2026-04-21 | 13.56 | $8.15 | 106000 |
| 2026-04-20 | 13.57 | $8.19 | 114914 |
| 2026-04-17 | 13.73 | $8.25 | 209400 |
| 2026-04-16 | 13.58 | $8.09 | 82109 |
| 2026-04-15 | 13.74 | $8.15 | 94247 |
| 2026-04-14 | 13.92 | $8.16 | 281113 |
| 2026-04-13 | 14.07 | $8.10 | 212200 |
| 2026-04-10 | 13.89 | $8.13 | 80900 |
| 2026-04-09 | 13.70 | $8.05 | 98400 |
| 2026-04-08 | 13.77 | $8.01 | 169600 |
| 2026-04-07 | 13.90 | $7.78 | 262000 |
| 2026-04-06 | 14.61 | $7.76 | 196400 |
| 2026-04-02 | 15.37 | $7.75 | 207400 |
| 2026-04-01 | 16.05 | $7.75 | 138300 |
| 2026-03-31 | 16.50 | $7.70 | 138316 |
| 2026-03-30 | 17.19 | $7.46 | 158700 |
| 2026-03-27 | 17.85 | $7.46 | 167400 |
| 2026-03-26 | 18.75 | $7.46 | 107100 |
| 2026-03-25 | 19.67 | $7.67 | 196434 |
| 2026-03-24 | 20.49 | $7.49 | 187300 |
| 2026-03-23 | 20.62 | $7.50 | 274200 |
| 2026-03-20 | 20.77 | $7.50 | 151200 |
| 2026-03-19 | 21.13 | $7.59 | 176300 |
| 2026-03-18 | 21.48 | $7.54 | 127532 |
| 2026-03-17 | 22.11 | $7.51 | 225200 |
| 2026-03-16 | 22.24 | $7.51 | 159500 |
| 2026-03-13 | 22.21 | $7.37 | 135813 |
| 2026-03-12 | 22.01 | $7.43 | 219619 |
| 2026-03-11 | 22.27 | $7.61 | 109000 |
| 2026-03-10 | 22.10 | $7.61 | 197045 |
| 2026-03-09 | 21.92 | $7.55 | 336600 |
| 2026-03-06 | 21.56 | $7.74 | 94600 |
| 2026-03-05 | 21.77 | $7.79 | 169226 |
| 2026-03-04 | 22.08 | $7.74 | 190800 |
| 2026-03-03 | 22.06 | $7.93 | 198800 |
| 2026-03-02 | 22.28 | $8.00 | 101010 |
| 2026-02-27 | 22.90 | $8.19 | 332224 |
| 2026-02-26 | 23.54 | $8.17 | 145625 |
| 2026-02-25 | 24.61 | $7.95 | 130436 |
| 2026-02-24 | 25.77 | $7.99 | 293837 |
| 2026-02-23 | 27.00 | $8.10 | 243700 |
| 2026-02-20 | 27.95 | $8.12 | 215202 |
| 2026-02-19 | 28.79 | $8.12 | 75829 |
| 2026-02-18 | 29.73 | $8.09 | 95200 |
| 2026-02-17 | 30.55 | $8.12 | 81213 |
| 2026-02-13 | 31.49 | $8.10 | 111942 |
| 2026-02-12 | 32.32 | $8.08 | 181100 |
| 2026-02-11 | 33.19 | $8.16 | 166400 |
| 2026-02-10 | 34.20 | $8.22 | 203200 |
| 2026-02-09 | 34.81 | $8.35 | 125017 |
| 2026-02-06 | 35.46 | $8.33 | 239600 |
| 2026-02-05 | 35.51 | $8.26 | 156726 |
| 2026-02-04 | 35.50 | $8.22 | 218543 |
| 2026-02-03 | 35.59 | $8.10 | 118700 |
| 2026-02-02 | 35.90 | $7.87 | 182300 |
| 2026-01-30 | 36.47 | $8.05 | 295700 |
| 2026-01-29 | 37.06 | $8.40 | 172726 |
| 2026-01-28 | 35.88 | $8.42 | 247600 |
| 2026-01-27 | 34.50 | $8.34 | 102518 |
| 2026-01-26 | 33.13 | $8.30 | 376300 |
| 2026-01-23 | 31.70 | $8.08 | 308500 |
| 2026-01-22 | 30.45 | $7.96 | 169900 |
| 2026-01-21 | 29.32 | $7.83 | 243900 |
| 2026-01-20 | 27.79 | $7.71 | 183300 |
| 2026-01-16 | 26.33 | $7.68 | 233900 |
| 2026-01-15 | 24.87 | $7.80 | 442100 |
| 2026-01-14 | 23.33 | $7.50 | 129500 |
| 2026-01-13 | 22.13 | $7.51 | 240349 |
| 2026-01-12 | 20.92 | $7.46 | 319900 |
| 2026-01-09 | 19.68 | $7.30 | 224800 |
| 2026-01-08 | 18.69 | $7.05 | 226700 |
| 2026-01-07 | 18.07 | $6.97 | 92400 |
| 2026-01-06 | 17.59 | $7.04 | 181000 |
| 2026-01-05 | 16.73 | $6.85 | 179000 |
| 2026-01-02 | 16.31 | $6.93 | 113000 |
| 2025-12-31 | 15.75 | $6.79 | 155100 |
| 2025-12-30 | 15.50 | $6.83 | 398948 |
| 2025-12-29 | 14.96 | $6.83 | 158818 |
| 2025-12-26 | 15.12 | $7.12 | 94940 |
| 2025-12-24 | 14.81 | $7.10 | 55000 |
| 2025-12-23 | 14.63 | $7.05 | 112040 |
| 2025-12-22 | 14.45 | $6.99 | 222000 |
| 2025-12-19 | 14.72 | $6.97 | 519509 |
| 2025-12-18 | 14.96 | $6.94 | 101446 |
| 2025-12-17 | 15.60 | $6.89 | 114636 |
| 2025-12-16 | 16.16 | $6.86 | 238100 |
| 2025-12-15 | 16.67 | $6.98 | 109404 |
| 2025-12-12 | 17.09 | $7.01 | 159519 |
| 2025-12-11 | 17.44 | $6.95 | 118900 |
| 2025-12-10 | 17.85 | $6.94 | 112813 |
| 2025-12-09 | 18.66 | $6.94 | 102228 |
| 2025-12-08 | 19.44 | $7.07 | 818200 |
| 2025-12-05 | 19.95 | $7.17 | 215528 |
| 2025-12-04 | 19.98 | $7.34 | 87500 |
| 2025-12-03 | 19.11 | $7.32 | 301509 |
| 2025-12-02 | 18.24 | $7.24 | 126100 |
| 2025-12-01 | 17.53 | $7.13 | 153200 |
| 2025-11-28 | 17.05 | $7.01 | 76511 |
| 2025-11-26 | 16.57 | $7.05 | 163700 |
| 2025-11-25 | 16.27 | $7.02 | 155900 |
| 2025-11-24 | 15.71 | $7.04 | 399020 |
| 2025-11-21 | 15.33 | $6.88 | 139730 |
| 2025-11-20 | 15.40 | $6.74 | 120504 |
| 2025-11-19 | 15.39 | $6.79 | 189800 |
| 2025-11-18 | 15.65 | $6.83 | 94500 |
| 2025-11-17 | 15.80 | $6.93 | 1.1M |
| 2025-11-14 | 15.50 | $6.99 | 543900 |
| 2025-11-13 | 14.79 | $7.08 | 1.9M |
| 2025-11-12 | 13.88 | $7.08 | 250720 |
| 2025-11-11 | 13.43 | $6.81 | 196200 |
| 2025-11-10 | 13.60 | $6.78 | 125702 |
| 2025-11-07 | 14.28 | $6.72 | 127133 |
| 2025-11-06 | 14.99 | $6.70 | 116739 |
| 2025-11-05 | 15.74 | $6.64 | 374549 |
| 2025-11-04 | 16.52 | $6.60 | 271300 |
| 2025-11-03 | 16.86 | $6.65 | 107015 |
| 2025-10-31 | 17.25 | $6.60 | 152533 |
| 2025-10-30 | 16.73 | $6.54 | 459000 |
| 2025-10-29 | 16.61 | $6.73 | 155300 |
| 2025-10-28 | 17.17 | $6.71 | 87800 |
| 2025-10-27 | 17.63 | $6.64 | 65546 |
| 2025-10-24 | 18.13 | $6.56 | 112822 |
| 2025-10-23 | 17.37 | $6.56 | 76007 |
| 2025-10-22 | 16.57 | $6.46 | 69900 |
| 2025-10-21 | 15.77 | $6.55 | 89521 |
| 2025-10-20 | 15.45 | $6.61 | 186126 |
| 2025-10-17 | 15.10 | $6.53 | 387533 |
| 2025-10-16 | 14.54 | $6.49 | 223100 |
| 2025-10-15 | 14.29 | $6.55 | 90500 |
| 2025-10-14 | 14.19 | $6.52 | 133800 |
| 2025-10-13 | 13.97 | $6.52 | 167636 |
| 2025-10-10 | 13.48 | $6.41 | 289830 |
| 2025-10-09 | 12.97 | $6.58 | 124006 |
| 2025-10-08 | 13.07 | $6.56 | 91843 |
| 2025-10-07 | 13.12 | $6.45 | 73000 |
| 2025-10-06 | 13.17 | $6.50 | 94905 |
| 2025-10-03 | 12.94 | $6.55 | 119812 |
| 2025-10-02 | 12.91 | $6.59 | 101100 |
| 2025-10-01 | 12.87 | $6.54 | 126300 |
| 2025-09-30 | 12.83 | $6.55 | 136000 |
| 2025-09-29 | 12.69 | $6.51 | 55900 |
| 2025-09-26 | 12.34 | $6.37 | 105800 |
| 2025-09-25 | 11.28 | $6.36 | 145743 |
| 2025-09-24 | 10.31 | $6.41 | 262838 |
| 2025-09-23 | 9.29 | $6.45 | 124524 |
| 2025-09-22 | 8.52 | $6.42 | 69400 |
| 2025-09-19 | 7.71 | $6.45 | 169419 |
| 2025-09-18 | 7.37 | $6.56 | 77600 |
| 2025-09-17 | 7.41 | $6.65 | 102700 |
| 2025-09-16 | 7.65 | $6.68 | 59200 |
| 2025-09-15 | 7.92 | $6.70 | 61200 |
| 2025-09-12 | 8.04 | $6.68 | 88400 |
| 2025-09-11 | 8.17 | $6.69 | 134404 |
| 2025-09-10 | 8.31 | $6.58 | 91400 |
| 2025-09-09 | 8.43 | $6.59 | 91227 |
| 2025-09-08 | 8.38 | $6.58 | 50300 |
| 2025-09-05 | 8.70 | $6.54 | 80503 |
| 2025-09-04 | 8.77 | $6.48 | 117247 |
| 2025-09-03 | 8.49 | $6.51 | 202614 |
| 2025-09-02 | 8.32 | $6.58 | 163900 |
| 2025-08-29 | 8.13 | $6.61 | 96031 |
| 2025-08-28 | 8.42 | $6.56 | 87800 |
| 2025-08-27 | 8.73 | $6.51 | 51049 |
| 2025-08-26 | 8.38 | $6.58 | 75914 |
| 2025-08-25 | 8.17 | $6.64 | 170900 |
| 2025-08-22 | 7.95 | $6.63 | 50318 |
| 2025-08-21 | 8.35 | $6.62 | 68400 |
| 2025-08-20 | 8.62 | $6.51 | 117700 |
| 2025-08-19 | 8.81 | $6.55 | 85900 |
| 2025-08-18 | 9.14 | $6.48 | 68800 |
| 2025-08-15 | 9.35 | $6.50 | 146100 |
| 2025-08-14 | 9.57 | $6.55 | 78626 |
| 2025-08-13 | 9.95 | $6.61 | 144800 |
| 2025-08-12 | 10.07 | $6.51 | 55300 |
| 2025-08-11 | 9.71 | $6.48 | 66000 |
| 2025-08-08 | 9.83 | $6.49 | 117900 |
| 2025-08-07 | 10.08 | $6.47 | 184100 |
| 2025-08-06 | 10.30 | $6.38 | 145300 |
| 2025-08-05 | 10.41 | $6.45 | 117936 |
| 2025-08-04 | 10.40 | $6.36 | 117400 |
| 2025-08-01 | 10.81 | $6.36 | 100100 |
| 2025-07-31 | 11.20 | $6.44 | 108200 |
| 2025-07-30 | 11.63 | $6.60 | 121506 |
| 2025-07-29 | 11.35 | $6.69 | 243736 |
| 2025-07-28 | 11.06 | $6.67 | 117929 |
| 2025-07-25 | 10.27 | $6.72 | 424700 |
| 2025-07-24 | 9.25 | $6.57 | 259000 |
| 2025-07-23 | 8.65 | $6.44 | 104535 |
| 2025-07-22 | 8.33 | $6.46 | 153808 |
| 2025-07-21 | 8.13 | $6.21 | 71600 |
| 2025-07-18 | 8.26 | $6.22 | 150449 |
| 2025-07-17 | 8.34 | $6.16 | 134220 |
| 2025-07-16 | 8.58 | $6.12 | 119900 |
| 2025-07-15 | 8.84 | $6.06 | 130240 |
| 2025-07-14 | 9.26 | $6.05 | 62600 |
| 2025-07-11 | 9.60 | $6.05 | 99647 |
| 2025-07-10 | 10.09 | $6.07 | 121200 |
| 2025-07-09 | 10.61 | $6.03 | 181244 |
| 2025-07-08 | 11.16 | $6.02 | 143500 |
| 2025-07-07 | 11.57 | $6.07 | 132909 |
| 2025-07-03 | 12.08 | $6.22 | 58500 |
| 2025-07-02 | 12.01 | $6.22 | 85100 |
| 2025-07-01 | 11.94 | $6.11 | 174000 |
| 2025-06-30 | 12.18 | $6.12 | 103500 |
| 2025-06-27 | 12.44 | $6.15 | 116900 |
| 2025-06-26 | 12.37 | $6.18 | 314900 |
| 2025-06-25 | 12.21 | $6.16 | 49801 |
| 2025-06-24 | 11.99 | $6.21 | 238800 |
| 2025-06-23 | 11.83 | $6.12 | 112549 |
| 2025-06-20 | 11.90 | $5.93 | 166500 |
| 2025-06-18 | 11.97 | $6.17 | 250504 |
| 2025-06-17 | 11.14 | $6.04 | 177800 |
| 2025-06-16 | 10.40 | $6.07 | 157200 |
| 2025-06-13 | 9.70 | $5.98 | 170300 |
| 2025-06-12 | 9.18 | $5.98 | 73205 |
| 2025-06-11 | 8.80 | $5.86 | 114242 |
| 2025-06-10 | 8.76 | $5.81 | 79900 |
| 2025-06-09 | 8.75 | $5.85 | 82301 |
| 2025-06-06 | 8.71 | $5.80 | 168600 |
| 2025-06-05 | 8.72 | $5.78 | 189700 |
| 2025-06-04 | 8.84 | $5.69 | 91200 |
| 2025-06-03 | 9.23 | $5.74 | 262300 |
| 2025-06-02 | 9.26 | $5.59 | 220800 |
| 2025-05-30 | 8.80 | $5.56 | 239700 |
| 2025-05-29 | 8.61 | $5.49 | 136132 |
| 2025-05-28 | 8.15 | $5.52 | 107400 |
| 2025-05-27 | 7.66 | $5.64 | 292900 |
| 2025-05-23 | 7.77 | $5.71 | 66600 |
| 2025-05-22 | 8.13 | $5.72 | 133200 |
| 2025-05-21 | 8.38 | $5.72 | 135200 |
| 2025-05-20 | 8.77 | $5.77 | 212940 |
| 2025-05-19 | 9.18 | $5.77 | 123826 |
| 2025-05-16 | 9.22 | $5.76 | 110513 |
| 2025-05-15 | 9.27 | $5.74 | 127923 |
| 2025-05-14 | 9.31 | $5.76 | 72600 |
| 2025-05-13 | 9.42 | $5.74 | 251708 |
| 2025-05-12 | 9.54 | $5.78 | 218913 |
| 2025-05-09 | 9.60 | $5.70 | 135446 |
| 2025-05-08 | 10.03 | $5.66 | 140247 |
| 2025-05-07 | 10.51 | $5.69 | 161800 |
| 2025-05-06 | 10.97 | $5.67 | 125608 |
| 2025-05-05 | 11.53 | $5.65 | 189100 |
| 2025-05-02 | 11.71 | $5.61 | 197100 |
| 2025-05-01 | 11.89 | $5.63 | 206500 |
| 2025-04-30 | 12.22 | $5.60 | 165210 |
| 2025-04-29 | 12.53 | $5.59 | 368937 |
| 2025-04-28 | 13.02 | $5.53 | 157300 |
| 2025-04-25 | 13.55 | $5.56 | 186620 |
| 2025-04-24 | 13.98 | $5.54 | 164300 |
| 2025-04-23 | 14.42 | $5.58 | 198542 |
| 2025-04-22 | 14.95 | $5.58 | 417846 |
| 2025-04-21 | 15.59 | $5.34 | 224800 |
| 2025-04-17 | 16.32 | $5.38 | 203600 |
| 2025-04-16 | 16.90 | $5.36 | 250345 |
| 2025-04-15 | 17.51 | $5.35 | 317114 |
| 2025-04-14 | 18.15 | $5.28 | 473139 |
| 2025-04-11 | 18.78 | $5.14 | 693200 |
| 2025-04-10 | 19.39 | $5.03 | 551247 |
| 2025-04-09 | 19.63 | $5.04 | 907119 |
| 2025-04-08 | 19.60 | $4.90 | 869500 |
| 2025-04-07 | 19.73 | $5.22 | 874800 |
| 2025-04-04 | 20.30 | $5.33 | 506911 |
| 2025-04-03 | 21.32 | $5.55 | 263300 |
| 2025-04-02 | 21.84 | $5.63 | 110700 |
| 2025-04-01 | 22.22 | $5.67 | 349648 |
| 2025-03-31 | 22.62 | $5.61 | 305706 |
| 2025-03-28 | 23.18 | $5.58 | 555600 |
| 2025-03-27 | 23.93 | $5.87 | 516600 |
| 2025-03-26 | 24.02 | $5.77 | 641900 |
| 2025-03-25 | 24.17 | $5.82 | 620000 |
| 2025-03-24 | 24.33 | $5.85 | 908200 |
| 2025-03-21 | 24.50 | $5.56 | 345800 |
| 2025-03-20 | 25.18 | $5.81 | 143843 |
| 2025-03-19 | 25.57 | $5.85 | 197321 |
| 2025-03-18 | 25.53 | $5.67 | 372800 |
| 2025-03-17 | 25.67 | $6.03 | 365843 |
| 2025-03-14 | 25.42 | $5.95 | 546800 |
| 2025-03-13 | 25.30 | $6.29 | 593727 |
| 2025-03-12 | 24.37 | $6.33 | 199000 |
| 2025-03-11 | 22.92 | $6.32 | 294625 |
| 2025-03-10 | 21.21 | $6.27 | 239126 |
| 2025-03-07 | 19.43 | $6.31 | 395900 |
| 2025-03-06 | 17.59 | $6.45 | 1.5M |
| 2025-03-05 | 14.92 | $6.04 | 1.6M |
| 2025-03-04 | 12.59 | $5.82 | 3.7M |
| 2025-03-03 | 10.13 | $4.97 | 201007 |
| 2025-02-28 | 9.88 | $4.98 | 229019 |
| 2025-02-27 | 10.20 | $5.03 | 345100 |
| 2025-02-26 | 10.36 | $5.09 | 183900 |
| 2025-02-25 | 10.10 | $5.04 | 186000 |
| 2025-02-24 | 10.01 | $5.01 | 163500 |
| 2025-02-21 | 9.97 | $5.01 | 177735 |
| 2025-02-20 | 9.93 | $5.07 | 185000 |
| 2025-02-19 | 9.60 | $4.99 | 203500 |
| 2025-02-18 | 9.56 | $5.01 | 284700 |
| 2025-02-14 | 9.40 | $5.00 | 261547 |
| 2025-02-13 | 9.51 | $5.04 | 147933 |
| 2025-02-12 | 9.82 | $5.01 | 174300 |
| 2025-02-11 | 10.24 | $4.97 | 182500 |
| 2025-02-10 | 10.68 | $4.97 | 138900 |
| 2025-02-07 | 11.24 | $4.94 | 196900 |
| 2025-02-06 | 11.34 | $4.96 | 183208 |
| 2025-02-05 | 11.34 | $4.89 | 193826 |
| 2025-02-04 | 11.34 | $4.99 | 161600 |
| 2025-02-03 | 11.33 | $4.99 | 229814 |
| 2025-01-31 | 11.91 | $5.02 | 136839 |
| 2025-01-30 | 12.29 | $5.07 | 243800 |
| 2025-01-29 | 12.53 | $4.98 | 129900 |
| 2025-01-28 | 12.51 | $5.05 | 251000 |
| 2025-01-27 | 12.33 | $5.03 | 203048 |
| 2025-01-24 | 12.22 | $5.00 | 318400 |
| 2025-01-23 | 12.00 | $5.00 | 369700 |
| 2025-01-22 | 11.77 | $5.08 | 242133 |
| 2025-01-21 | 11.89 | $5.07 | 219700 |
| 2025-01-17 | 11.98 | $5.15 | 132200 |
| 2025-01-16 | 12.17 | $5.05 | 499500 |
| 2025-01-15 | 11.98 | $5.14 | 212239 |
| 2025-01-14 | 12.05 | $5.06 | 393100 |
| 2025-01-13 | 11.86 | $5.04 | 391629 |
| 2025-01-10 | 11.65 | $5.08 | 157600 |
| 2025-01-08 | 12.04 | $5.14 | 153900 |
| 2025-01-07 | 12.62 | $5.21 | 139400 |
| 2025-01-06 | 13.22 | $5.30 | 220400 |
| 2025-01-03 | 13.15 | $5.28 | 234200 |
| 2025-01-02 | 13.08 | $5.23 | 136000 |
| 2024-12-31 | 13.04 | $5.31 | 268026 |
| 2024-12-30 | 13.63 | $5.29 | 253500 |
| 2024-12-27 | 13.70 | $5.33 | 240513 |
| 2024-12-26 | 13.52 | $5.31 | 136049 |
| 2024-12-24 | 13.28 | $5.34 | 204100 |
| 2024-12-23 | 13.07 | $5.31 | 321000 |
| 2024-12-20 | 12.90 | $5.20 | 323200 |
| 2024-12-19 | 13.18 | $5.21 | 223600 |
| 2024-12-18 | 13.47 | $5.19 | 264502 |
| 2024-12-17 | 13.35 | $5.29 | 116500 |
| 2024-12-16 | 12.74 | $5.26 | 454000 |
| 2024-12-13 | 12.16 | $5.41 | 97500 |
| 2024-12-12 | 11.55 | $5.40 | 156500 |
| 2024-12-11 | 10.44 | $5.42 | 293900 |
| 2024-12-10 | 9.96 | $5.45 | 142000 |
| 2024-12-09 | 9.42 | $5.58 | 288517 |
| 2024-12-06 | 8.70 | $5.37 | 165100 |
| 2024-12-05 | 8.60 | $5.34 | 174300 |
| 2024-12-04 | 8.82 | $5.31 | 251600 |
| 2024-12-03 | 8.61 | $5.28 | 175200 |
| 2024-12-02 | 8.68 | $5.19 | 184149 |
| 2024-11-29 | 8.93 | $5.18 | 86719 |
| 2024-11-27 | 8.79 | $5.15 | 148532 |
| 2024-11-26 | 8.86 | $5.09 | 322836 |
| 2024-11-25 | 9.05 | $5.08 | 223900 |
| 2024-11-22 | 9.26 | $5.07 | 163900 |
| 2024-11-21 | 9.43 | $5.13 | 193600 |
| 2024-11-20 | 9.49 | $5.08 | 113138 |
| 2024-11-19 | 9.55 | $5.10 | 274700 |
| 2024-11-18 | 9.67 | $5.12 | 171600 |
| 2024-11-15 | 9.81 | $5.11 | 236700 |
| 2024-11-14 | 9.94 | $5.05 | 443800 |
| 2024-11-13 | 9.79 | $5.06 | 352637 |
| 2024-11-12 | 9.98 | $5.08 | 256600 |
| 2024-11-11 | 10.40 | $5.18 | 107000 |
| 2024-11-08 | 10.66 | $5.18 | 177323 |
| 2024-11-07 | 10.93 | $5.34 | 103800 |
| 2024-11-06 | 10.77 | $5.20 | 64200 |
| 2024-11-05 | 11.01 | $5.25 | 163200 |
| 2024-11-04 | 10.97 | $5.24 | 119500 |
| 2024-11-01 | 11.07 | $5.24 | 58600 |
| 2024-10-31 | 11.08 | $5.21 | 135400 |
| 2024-10-30 | 11.00 | $5.24 | 101700 |
| 2024-10-29 | 10.90 | $5.29 | 56500 |
| 2024-10-28 | 10.80 | $5.36 | 77800 |
| 2024-10-25 | 11.31 | $5.29 | 128300 |
| 2024-10-24 | 11.79 | $5.33 | 60800 |
| 2024-10-23 | 12.30 | $5.32 | 351000 |
| 2024-10-22 | 12.84 | $5.38 | 79821 |
| 2024-10-21 | 13.17 | $5.31 | 71000 |
| 2024-10-18 | 13.55 | $5.37 | 100718 |
| 2024-10-17 | 13.76 | $5.26 | 155700 |
| 2024-10-16 | 13.98 | $5.35 | 96706 |
| 2024-10-15 | 14.56 | $5.30 | 121100 |
| 2024-10-14 | 15.18 | $5.50 | 134729 |
| 2024-10-11 | 15.12 | $5.62 | 133700 |
| 2024-10-10 | 14.97 | $5.57 | 67500 |
| 2024-10-09 | 15.14 | $5.56 | 85000 |
| 2024-10-08 | 15.41 | $5.60 | 143200 |
| 2024-10-07 | 15.69 | $5.87 | 245400 |
| 2024-10-04 | 15.26 | $5.75 | 140726 |
| 2024-10-03 | 14.68 | $5.69 | 51200 |
| 2024-10-02 | 15.05 | $5.79 | 149104 |
| 2024-10-01 | 15.09 | $5.78 | 79544 |
| 2024-09-30 | 15.12 | $5.67 | 131823 |
| 2024-09-27 | 15.17 | $5.77 | 143900 |
| 2024-09-26 | 14.74 | $5.77 | 116100 |
| 2024-09-25 | 14.61 | $5.71 | 308000 |
| 2024-09-24 | 14.26 | $5.81 | 157048 |
| 2024-09-23 | 14.07 | $5.61 | 56000 |
| 2024-09-20 | 14.50 | $5.56 | 71607 |
| 2024-09-19 | 14.95 | $5.51 | 141900 |
| 2024-09-18 | 15.59 | $5.43 | 166400 |
| 2024-09-17 | 15.99 | $5.44 | 225100 |
| 2024-09-16 | 16.40 | $5.30 | 249000 |
| 2024-09-13 | 16.37 | $5.35 | 82814 |
| 2024-09-12 | 16.85 | $5.34 | 56600 |
| 2024-09-11 | 17.28 | $5.30 | 88000 |
| 2024-09-10 | 17.73 | $5.29 | 120800 |
| 2024-09-09 | 18.55 | $5.39 | 277045 |
| 2024-09-06 | 19.29 | $5.35 | 172113 |
| 2024-09-05 | 20.06 | $5.43 | 346300 |
| 2024-09-04 | 20.65 | $5.35 | 73146 |
| 2024-09-03 | 21.43 | $5.35 | 166213 |
| 2024-08-30 | 21.64 | $5.45 | 190734 |
| 2024-08-29 | 21.40 | $5.48 | 77012 |
| 2024-08-28 | 21.15 | $5.44 | 67900 |
| 2024-08-27 | 20.94 | $5.45 | 35708 |
| 2024-08-26 | 20.32 | $5.34 | 73008 |
| 2024-08-23 | 19.88 | $5.27 | 118100 |
| 2024-08-22 | 19.54 | $5.22 | 125539 |
| 2024-08-21 | 19.37 | $5.20 | 160447 |
| 2024-08-20 | 19.33 | $5.19 | 101006 |
| 2024-08-19 | 18.67 | $5.25 | 241624 |
| 2024-08-16 | 17.98 | $5.03 | 154724 |
| 2024-08-15 | 18.61 | $5.14 | 113542 |
| 2024-08-14 | 18.83 | $5.22 | 110027 |
| 2024-08-13 | 18.45 | $5.23 | 159400 |
| 2024-08-12 | 18.30 | $5.12 | 121026 |
| 2024-08-09 | 18.47 | $5.10 | 148146 |
| 2024-08-08 | 18.73 | $5.11 | 198132 |
| 2024-08-07 | 18.84 | $5.04 | 225400 |
| 2024-08-06 | 19.07 | $4.99 | 468900 |
| 2024-08-05 | 19.68 | $5.09 | 239000 |
| 2024-08-02 | 19.95 | $5.06 | 203300 |
| 2024-08-01 | 20.29 | $5.16 | 192507 |
| 2024-07-31 | 19.97 | $5.19 | 343500 |
| 2024-07-30 | 19.46 | $5.19 | 361100 |
| 2024-07-29 | 18.92 | $5.26 | 259035 |
| 2024-07-26 | 18.35 | $5.15 | 224927 |
| 2024-07-25 | 17.64 | $5.11 | 267112 |
| 2024-07-24 | 17.35 | $5.16 | 136527 |
| 2024-07-23 | 16.66 | $5.20 | 99800 |
| 2024-07-22 | 15.76 | $5.22 | 133100 |
| 2024-07-19 | 14.81 | $5.20 | 1.4M |
| 2024-07-18 | 13.92 | $5.11 | 176800 |
| 2024-07-17 | 13.04 | $5.14 | 148800 |
| 2024-07-16 | 12.11 | $5.10 | 147100 |
| 2024-07-15 | 11.55 | $5.06 | 140800 |
| 2024-07-12 | 10.81 | $5.16 | 289700 |
| 2024-07-11 | 9.75 | $4.93 | 268632 |
| 2024-07-10 | 9.38 | $4.71 | 168032 |
| 2024-07-09 | 9.84 | $4.73 | 227200 |
| 2024-07-08 | 10.24 | $4.71 | 304117 |
| 2024-07-05 | 10.66 | $4.72 | 271300 |
| 2024-07-03 | 11.10 | $4.85 | 69700 |
| 2024-07-02 | 10.95 | $4.84 | 430605 |
| 2024-07-01 | 10.59 | $4.74 | 522600 |
| 2024-06-28 | 10.55 | $4.74 | 319308 |
| 2024-06-27 | 11.03 | $4.66 | 236500 |
| 2024-06-26 | 11.54 | $4.70 | 125436 |
| 2024-06-25 | 11.84 | $4.60 | 263325 |
| 2024-06-24 | 11.69 | $4.69 | 372900 |
| 2024-06-21 | 11.61 | $4.62 | 218300 |
| 2024-06-20 | 11.53 | $4.70 | 203211 |
| 2024-06-18 | 11.68 | $4.72 | 1.6M |
| 2024-06-17 | 11.79 | $4.67 | 314300 |
| 2024-06-14 | 11.57 | $4.64 | 187000 |
| 2024-06-13 | 11.41 | $4.69 | 276715 |
| 2024-06-12 | 11.42 | $4.77 | 144400 |
| 2024-06-11 | 11.62 | $4.77 | 172000 |
| 2024-06-10 | 11.93 | $4.87 | 197400 |
| 2024-06-07 | 12.55 | $4.85 | 117125 |
| 2024-06-06 | 12.58 | $4.94 | 75032 |
| 2024-06-05 | 12.91 | $4.98 | 117700 |
| 2024-06-04 | 13.42 | $4.89 | 229417 |
| 2024-06-03 | 13.59 | $4.85 | 160849 |
| 2024-05-31 | 13.60 | $4.85 | 298002 |
| 2024-05-30 | 13.55 | $4.87 | 204000 |
| 2024-05-29 | 13.58 | $4.96 | 174511 |
| 2024-05-28 | 13.94 | $5.26 | 278200 |
| 2024-05-24 | 13.85 | $5.27 | 85500 |
| 2024-05-23 | 13.82 | $5.23 | 269700 |
| 2024-05-22 | 13.79 | $5.30 | 121600 |
| 2024-05-21 | 13.37 | $5.29 | 1.5M |
| 2024-05-20 | 12.92 | $5.36 | 3.5M |
| 2024-05-17 | 12.45 | $5.40 | 233000 |
| 2024-05-16 | 11.57 | $5.35 | 169938 |
| 2024-05-15 | 10.96 | $5.29 | 164110 |
| 2024-05-14 | 10.51 | $5.24 | 320805 |
| 2024-05-13 | 10.03 | $5.29 | 5.0M |
| 2024-05-10 | 9.25 | $5.18 | 161949 |
| 2024-05-09 | 8.43 | $5.05 | 771012 |
| 2024-05-08 | 8.09 | $4.95 | 82235 |
| 2024-05-07 | 8.48 | $4.99 | 283900 |
| 2024-05-06 | 8.71 | $4.96 | 95239 |
| 2024-05-03 | 9.11 | $5.02 | 343916 |
| 2024-05-02 | 9.32 | $5.04 | 312922 |
| 2024-05-01 | 9.54 | $4.82 | 75300 |
| 2024-04-30 | 9.31 | $4.78 | 271300 |
| 2024-04-29 | 9.74 | $4.88 | 164700 |
| 2024-04-26 | 9.88 | $4.80 | 3.0M |
| 2024-04-25 | 10.37 | $4.78 | 3.8M |
| 2024-04-24 | 10.90 | $4.77 | 326328 |
| 2024-04-23 | 11.31 | $4.68 | 488400 |
| 2024-04-22 | 11.16 | $4.64 | 520303 |
| 2024-04-19 | 11.22 | $4.54 | 358104 |
| 2024-04-18 | 10.82 | $4.50 | 455800 |
| 2024-04-17 | 10.28 | $4.48 | 453800 |
| 2024-04-16 | 9.53 | $4.51 | 860503 |
| 2024-04-15 | 8.89 | $4.59 | 481500 |
| 2024-04-12 | 8.53 | $4.64 | 757513 |
| 2024-04-11 | 8.24 | $4.77 | 429901 |
| 2024-04-10 | 8.45 | $4.76 | 280641 |
| 2024-04-09 | 8.78 | $4.85 | 450700 |
| 2024-04-08 | 8.47 | $4.86 | 370037 |
| 2024-04-05 | 8.23 | $4.83 | 569700 |
| 2024-04-04 | 7.98 | $4.90 | 173300 |
| 2024-04-03 | 7.75 | $4.94 | 161800 |
| 2024-04-02 | 7.89 | $4.95 | 290444 |
| 2024-04-01 | 8.18 | $4.81 | 378449 |
| 2024-03-28 | 8.29 | $4.78 | 334800 |
| 2024-03-27 | 7.73 | $4.79 | 781019 |
| 2024-03-26 | 7.14 | $4.83 | 420248 |
| 2024-03-25 | 6.67 | $4.91 | 344600 |
| 2024-03-22 | 6.52 | $5.00 | 151437 |
| 2024-03-21 | 6.63 | $5.04 | 461900 |
| 2024-03-20 | 6.90 | $5.11 | 94524 |
| 2024-03-19 | 6.64 | $5.12 | 175400 |
| 2024-03-18 | 6.58 | $5.13 | 115300 |
| 2024-03-15 | 6.62 | $5.17 | 84500 |
| 2024-03-14 | 6.94 | $5.20 | 273213 |
| 2024-03-13 | 7.29 | $5.26 | 189700 |
| 2024-03-12 | 7.31 | $5.25 | 442464 |
| 2024-03-11 | 7.47 | $5.18 | 79900 |
| 2024-03-08 | 7.87 | $5.14 | 123500 |
| 2024-03-07 | 8.00 | $5.12 | 266721 |
| 2024-03-06 | 8.34 | $5.03 | 159000 |
| 2024-03-05 | 8.58 | $4.94 | 150546 |
| 2024-03-04 | 8.83 | $4.98 | 606508 |
| 2024-03-01 | 8.56 | $5.03 | 127938 |
| 2024-02-29 | 8.48 | $5.03 | 181700 |
| 2024-02-28 | 8.08 | $5.11 | 113300 |
| 2024-02-27 | 7.93 | $5.21 | 171400 |
| 2024-02-26 | 8.32 | $5.31 | 44031 |
| 2024-02-23 | 8.27 | $5.35 | 113200 |
| 2024-02-22 | 7.99 | $5.38 | 104400 |
| 2024-02-21 | 8.28 | $5.40 | 124629 |
| 2024-02-20 | 8.57 | $5.31 | 86500 |
| 2024-02-16 | 8.88 | $5.35 | 129300 |
| 2024-02-15 | 8.37 | $5.24 | 170331 |
| 2024-02-14 | 8.35 | $5.25 | 161500 |
| 2024-02-13 | 8.39 | $5.17 | 194221 |
| 2024-02-12 | 8.42 | $5.28 | 111314 |
| 2024-02-09 | 8.46 | $5.20 | 113146 |
| 2024-02-08 | 8.87 | $5.18 | 147309 |
| 2024-02-07 | 9.22 | $5.28 | 160400 |
| 2024-02-06 | 9.09 | $5.29 | 315323 |
| 2024-02-05 | 9.00 | $5.16 | 208739 |
| 2024-02-02 | 9.37 | $5.11 | 84900 |
| 2024-02-01 | 9.86 | $5.12 | 163838 |
| 2024-01-31 | 10.18 | $5.14 | 159300 |
| 2024-01-30 | 10.52 | $5.15 | 164300 |
| 2024-01-29 | 10.36 | $5.21 | 249100 |
| 2024-01-26 | 10.19 | $5.13 | 272041 |
| 2024-01-25 | 10.38 | $5.07 | 622137 |
| 2024-01-24 | 10.68 | $5.08 | 458817 |
| 2024-01-23 | 11.04 | $4.98 | 444900 |
| 2024-01-22 | 11.22 | $4.89 | 553830 |
| 2024-01-19 | 10.94 | $4.99 | 265900 |
| 2024-01-18 | 10.80 | $4.98 | 560400 |
| 2024-01-17 | 10.86 | $4.91 | 335100 |
| 2024-01-16 | 10.66 | $5.07 | 409000 |
| 2024-01-12 | 11.21 | $5.19 | 177745 |
| 2024-01-11 | 11.03 | $5.20 | 911522 |
| 2024-01-10 | 10.93 | $5.18 | 102200 |
| 2024-01-09 | 10.92 | $5.19 | 443000 |
| 2024-01-08 | 10.79 | $5.21 | 621200 |
| 2024-01-05 | 10.65 | $5.20 | 105327 |
| 2024-01-04 | 10.40 | $5.20 | 304217 |
| 2024-01-03 | 10.08 | $5.27 | 477802 |
| 2024-01-02 | 9.58 | $5.19 | 485800 |
| 2023-12-29 | 9.05 | $5.33 | 149200 |
| 2023-12-28 | 8.13 | $5.32 | 213634 |
| 2023-12-27 | 7.32 | $5.28 | 399448 |
| 2023-12-26 | 6.70 | $5.24 | 229200 |
| 2023-12-22 | 6.05 | $5.21 | 207800 |
| 2023-12-21 | 6.03 | $5.19 | 751200 |
| 2023-12-20 | 6.18 | $5.10 | 198334 |
| 2023-12-19 | 6.33 | $5.27 | 353400 |
| 2023-12-18 | 6.61 | $5.23 | 584000 |
| 2023-12-15 | 6.78 | $5.22 | 217836 |
| 2023-12-14 | 6.44 | $5.15 | 408200 |
| 2023-12-13 | 6.50 | $5.05 | 285338 |
| 2023-12-12 | 6.70 | $5.00 | 510337 |
| 2023-12-11 | 7.00 | $5.03 | 1.3M |
| 2023-12-08 | 7.31 | $5.06 | 385346 |
| 2023-12-07 | 7.05 | $5.06 | 784900 |
| 2023-12-06 | 7.18 | $5.08 | 674200 |
| 2023-12-05 | 7.32 | $5.03 | 339700 |
| 2023-12-04 | 7.61 | $5.00 | 502700 |
| 2023-12-01 | 7.92 | $5.04 | 426628 |
| 2023-11-30 | 8.10 | $4.96 | 406600 |
| 2023-11-29 | 8.29 | $4.94 | 369300 |
| 2023-11-28 | 8.57 | $5.05 | 181946 |
| 2023-11-27 | 8.87 | $5.11 | 270117 |
| 2023-11-24 | 9.22 | $5.14 | 152800 |
| 2023-11-22 | 9.29 | $5.14 | 135222 |
| 2023-11-21 | 9.73 | $5.12 | 215500 |
| 2023-11-20 | 9.83 | $5.18 | 332300 |
| 2023-11-17 | 9.93 | $5.12 | 223618 |
| 2023-11-16 | 10.18 | $5.07 | 168141 |
| 2023-11-15 | 10.58 | $5.18 | 373400 |
| 2023-11-14 | 10.70 | $5.11 | 343810 |
| 2023-11-13 | 11.17 | $5.00 | 563625 |
| 2023-11-10 | 11.48 | $4.94 | 390700 |
| 2023-11-09 | 11.52 | $4.94 | 267500 |
| 2023-11-08 | 11.67 | $4.97 | 184146 |
| 2023-11-07 | 11.92 | $5.00 | 391044 |
| 2023-11-06 | 12.22 | $5.15 | 199441 |
| 2023-11-03 | 12.75 | $5.19 | 313931 |
| 2023-11-02 | 13.09 | $5.12 | 225300 |
| 2023-11-01 | 13.60 | $5.03 | 197727 |
| 2023-10-31 | 13.67 | $5.00 | 655200 |
| 2023-10-30 | 13.70 | $5.03 | 394018 |
| 2023-10-27 | 14.38 | $4.97 | 119800 |
| 2023-10-26 | 15.09 | $4.92 | 327100 |
| 2023-10-25 | 14.95 | $4.95 | 274100 |
| 2023-10-24 | 15.05 | $5.02 | 625000 |
| 2023-10-23 | 15.38 | $5.00 | 256000 |
| 2023-10-20 | 15.63 | $5.00 | 995400 |
| 2023-10-19 | 16.01 | $5.05 | 193500 |
| 2023-10-18 | 16.40 | $5.13 | 208900 |
| 2023-10-17 | 17.03 | $5.15 | 349834 |
| 2023-10-16 | 17.62 | $5.16 | 1.1M |
| 2023-10-13 | 18.24 | $5.14 | 127900 |
| 2023-10-12 | 18.93 | $5.21 | 117700 |
| 2023-10-11 | 19.33 | $5.24 | 119700 |
| 2023-10-10 | 19.61 | $5.23 | 333742 |
| 2023-10-09 | 19.90 | $5.18 | 169400 |
| 2023-10-06 | 20.32 | $5.20 | 200800 |
| 2023-10-05 | 21.14 | $5.14 | 141120 |
| 2023-10-04 | 22.25 | $5.09 | 239400 |
| 2023-10-03 | 23.41 | $5.09 | 423731 |
| 2023-10-02 | 23.99 | $5.22 | 419301 |
| 2023-09-29 | 25.10 | $5.27 | 256019 |
| 2023-09-28 | 26.41 | $5.20 | 334136 |
| 2023-09-27 | 27.28 | $5.27 | 420116 |
| 2023-09-26 | 28.19 | $5.17 | 394015 |
| 2023-09-25 | 29.38 | $5.23 | 239307 |
| 2023-09-22 | 30.17 | $5.27 | 170400 |
| 2023-09-21 | 31.12 | $5.19 | 123200 |
| 2023-09-20 | 31.52 | $5.26 | 311836 |
| 2023-09-19 | 32.15 | $5.24 | 294200 |
| 2023-09-18 | 32.38 | $5.22 | 189700 |
| 2023-09-15 | 32.95 | $5.28 | 1.1M |
| 2023-09-14 | 33.78 | $5.25 | 200000 |
| 2023-09-13 | 34.64 | $5.22 | 97800 |
| 2023-09-12 | 34.97 | $5.25 | 457319 |
| 2023-09-11 | 35.31 | $5.25 | 170100 |
| 2023-09-08 | 35.67 | $5.16 | 130700 |
| 2023-09-07 | 35.33 | $5.20 | 435300 |
| 2023-09-06 | 34.85 | $5.26 | 355630 |
| 2023-09-05 | 34.73 | $5.22 | 347500 |
| 2023-09-01 | 34.59 | $5.37 | 123000 |
| 2023-08-31 | 35.11 | $5.36 | 303700 |
| 2023-08-30 | 35.80 | $5.34 | 93100 |
| 2023-08-29 | 36.25 | $5.33 | 207000 |
| 2023-08-28 | 36.65 | $5.20 | 574910 |
| 2023-08-25 | 36.42 | $5.20 | 796200 |
| 2023-08-24 | 36.10 | $5.18 | 516909 |
| 2023-08-23 | 35.85 | $5.19 | 205700 |
| 2023-08-22 | 35.58 | $5.13 | 451508 |
| 2023-08-21 | 34.63 | $5.11 | 219239 |
| 2023-08-18 | 33.30 | $5.19 | 428532 |
| 2023-08-17 | 31.96 | $5.23 | 380735 |
| 2023-08-16 | 30.56 | $5.24 | 700437 |
| 2023-08-15 | 29.28 | $5.33 | 261100 |
| 2023-08-14 | 28.10 | $5.36 | 200208 |
| 2023-08-11 | 26.84 | $5.39 | 121613 |
| 2023-08-10 | 25.81 | $5.44 | 142700 |
| 2023-08-09 | 24.83 | $5.44 | 182929 |
| 2023-08-08 | 23.63 | $5.45 | 257103 |
| 2023-08-07 | 22.47 | $5.58 | 257000 |
| 2023-08-04 | 21.51 | $5.62 | 158900 |
| 2023-08-03 | 20.53 | $5.76 | 902000 |
| 2023-08-02 | 19.93 | $5.94 | 424100 |
| 2023-08-01 | 19.85 | $6.01 | 964421 |
| 2023-07-31 | 20.05 | $6.15 | 227300 |
| 2023-07-28 | 20.78 | $6.14 | 258005 |
| 2023-07-27 | 21.64 | $6.11 | 54700 |
| 2023-07-26 | 22.54 | $6.17 | 92600 |
| 2023-07-25 | 23.14 | $6.05 | 81100 |
| 2023-07-24 | 23.36 | $6.07 | 124205 |
| 2023-07-21 | 23.53 | $6.00 | 74100 |
| 2023-07-20 | 23.49 | $5.96 | 78600 |
| 2023-07-19 | 23.24 | $5.94 | 78500 |
| 2023-07-18 | 23.00 | $5.98 | 80100 |
| 2023-07-17 | 22.31 | $6.00 | 141603 |
| 2023-07-14 | 21.58 | $6.00 | 225001 |
| 2023-07-13 | 21.40 | $6.02 | 186600 |
| 2023-07-12 | 21.20 | $5.95 | 87637 |
| 2023-07-11 | 21.36 | $5.92 | 280300 |
| 2023-07-10 | 21.38 | $5.86 | 91900 |
| 2023-07-07 | 21.03 | $5.85 | 183544 |
| 2023-07-06 | 20.65 | $5.82 | 145300 |
| 2023-07-05 | 20.26 | $6.03 | 130621 |
| 2023-07-03 | 20.37 | $6.07 | 64419 |
| 2023-06-30 | 21.00 | $6.09 | 85625 |
| 2023-06-29 | 21.22 | $6.00 | 82116 |
| 2023-06-28 | 21.00 | $6.14 | 65200 |
| 2023-06-27 | 21.26 | $6.15 | 106100 |
| 2023-06-26 | 21.48 | $6.08 | 150100 |
| 2023-06-23 | 21.71 | $6.09 | 74934 |
| 2023-06-22 | 21.51 | $6.11 | 64200 |
| 2023-06-21 | 21.31 | $6.15 | 128149 |
| 2023-06-20 | 21.09 | $6.16 | 74900 |
| 2023-06-16 | 21.36 | $6.27 | 81300 |
| 2023-06-15 | 21.66 | $6.21 | 77600 |
| 2023-06-14 | 21.82 | $6.24 | 158400 |
| 2023-06-13 | 22.12 | $6.20 | 239821 |
| 2023-06-12 | 22.26 | $6.24 | 98734 |
| 2023-06-09 | 22.52 | $6.22 | 74900 |
| 2023-06-08 | 23.03 | $6.16 | 44105 |
| 2023-06-07 | 23.39 | $6.07 | 89300 |
| 2023-06-06 | 23.37 | $6.18 | 74031 |
| 2023-06-05 | 23.55 | $6.11 | 200225 |
| 2023-06-02 | 23.74 | $6.09 | 121238 |
| 2023-06-01 | 23.02 | $5.94 | 212500 |
| 2023-05-31 | 21.58 | $6.02 | 222889 |
| 2023-05-30 | 20.14 | $6.05 | 112800 |
| 2023-05-26 | 18.77 | $6.12 | 104146 |
| 2023-05-25 | 17.33 | $6.07 | 87502 |
| 2023-05-24 | 15.90 | $6.14 | 63300 |
| 2023-05-23 | 14.54 | $6.11 | 78000 |
| 2023-05-22 | 13.11 | $6.46 | 95616 |
| 2023-05-19 | 12.88 | $6.51 | 68907 |
| 2023-05-18 | 12.71 | $6.45 | 110700 |
| 2023-05-17 | 12.32 | $6.46 | 81400 |
| 2023-05-16 | 11.90 | $6.49 | 70421 |
| 2023-05-15 | 11.57 | $6.65 | 71648 |
| 2023-05-12 | 11.66 | $6.51 | 176400 |
| 2023-05-11 | 11.76 | $6.71 | 45434 |
| 2023-05-10 | 12.23 | $6.70 | 33000 |
| 2023-05-09 | 12.73 | $6.73 | 52006 |
| 2023-05-08 | 12.89 | $6.78 | 34600 |
| 2023-05-05 | 12.72 | $6.80 | 56035 |
| 2023-05-04 | 12.53 | $6.86 | 352200 |
| 2023-05-03 | 11.36 | $6.63 | 32100 |
| 2023-05-02 | 10.95 | $6.66 | 75616 |
| 2023-05-01 | 10.46 | $6.69 | 53400 |
| 2023-04-28 | 9.88 | $6.67 | 75200 |
| 2023-04-27 | 9.31 | $6.64 | 103601 |
| 2023-04-26 | 8.86 | $6.49 | 39930 |
| 2023-04-25 | 8.63 | $6.42 | 65749 |
| 2023-04-24 | 8.81 | $6.43 | 71015 |
| 2023-04-21 | 8.85 | $6.59 | 650300 |
| 2023-04-20 | 8.28 | $6.47 | 840642 |
| 2023-04-19 | 8.16 | $6.41 | 65800 |
| 2023-04-18 | 8.28 | $6.42 | 119900 |
| 2023-04-17 | 8.35 | $6.43 | 258300 |
| 2023-04-14 | 8.51 | $6.39 | 79500 |
| 2023-04-13 | 8.37 | $6.43 | 76203 |
| 2023-04-12 | 7.94 | $6.43 | 279000 |
| 2023-04-11 | 7.49 | $6.35 | 101100 |
| 2023-04-10 | 7.33 | $6.32 | 83031 |
| 2023-04-06 | 7.43 | $6.32 | 95346 |
| 2023-04-05 | 7.54 | $6.25 | 130141 |
| 2023-04-04 | 7.91 | $6.27 | 209201 |
| 2023-04-03 | 8.12 | $6.21 | 82845 |
| 2023-03-31 | 8.39 | $6.16 | 93102 |
| 2023-03-30 | 8.53 | $6.18 | 44400 |
| 2023-03-29 | 8.59 | $6.13 | 104800 |
| 2023-03-28 | 8.55 | $6.18 | 323145 |
| 2023-03-27 | 8.79 | $6.13 | 53800 |
| 2023-03-24 | 8.86 | $6.12 | 78200 |
| 2023-03-23 | 8.76 | $6.09 | 42218 |
| 2023-03-22 | 8.80 | $6.22 | 104800 |
| 2023-03-21 | 9.23 | $6.10 | 40400 |
| 2023-03-20 | 9.05 | $6.19 | 52500 |
| 2023-03-17 | 9.40 | $6.09 | 115735 |
| 2023-03-16 | 9.76 | $6.19 | 255100 |
| 2023-03-15 | 10.14 | $6.11 | 68344 |
| 2023-03-14 | 10.14 | $6.20 | 67300 |
| 2023-03-13 | 9.79 | $6.13 | 73400 |
| 2023-03-10 | 9.69 | $6.00 | 102641 |
| 2023-03-09 | 10.05 | $6.10 | 165725 |
| 2023-03-08 | 9.91 | $6.09 | 59400 |
| 2023-03-07 | 10.17 | $6.15 | 145500 |
| 2023-03-06 | 10.34 | $6.16 | 156600 |
| 2023-03-03 | 10.26 | $6.07 | 70214 |
| 2023-03-02 | 10.53 | $6.12 | 62200 |
| 2023-03-01 | 10.76 | $6.03 | 87600 |
| 2023-02-28 | 11.32 | $5.93 | 136046 |
| 2023-02-27 | 11.39 | $5.96 | 99900 |
| 2023-02-24 | 11.46 | $5.94 | 90830 |
| 2023-02-23 | 11.49 | $5.98 | 128100 |
| 2023-02-22 | 11.64 | $6.00 | 62900 |
| 2023-02-21 | 12.01 | $6.07 | 147500 |
| 2023-02-17 | 12.57 | $6.02 | 80100 |
| 2023-02-16 | 12.93 | $6.06 | 42647 |
| 2023-02-15 | 13.39 | $6.05 | 49206 |
| 2023-02-14 | 13.79 | $6.21 | 36942 |
| 2023-02-13 | 14.00 | $6.22 | 91424 |
| 2023-02-10 | 14.30 | $6.23 | 42300 |
| 2023-02-09 | 14.62 | $6.22 | 97700 |
| 2023-02-08 | 14.95 | $6.14 | 119200 |
| 2023-02-07 | 15.56 | $6.13 | 73932 |
| 2023-02-06 | 16.35 | $6.16 | 98431 |
| 2023-02-03 | 17.06 | $6.22 | 61900 |
| 2023-02-02 | 17.50 | $6.36 | 70810 |
| 2023-02-01 | 17.50 | $6.45 | 115132 |
| 2023-01-31 | 17.26 | $6.31 | 76400 |
| 2023-01-30 | 17.26 | $6.46 | 140505 |
| 2023-01-27 | 16.58 | $6.38 | 74934 |
| 2023-01-26 | 16.33 | $6.40 | 796400 |
| 2023-01-25 | 15.91 | $6.34 | 132600 |
| 2023-01-24 | 15.59 | $6.39 | 137600 |
| 2023-01-23 | 15.25 | $6.37 | 168500 |
| 2023-01-20 | 14.85 | $6.34 | 100900 |
| 2023-01-19 | 14.61 | $6.28 | 238900 |
| 2023-01-18 | 14.53 | $6.24 | 168000 |
| 2023-01-17 | 14.45 | $6.29 | 343547 |
| 2023-01-13 | 14.32 | $6.21 | 266112 |
| 2023-01-12 | 14.47 | $6.18 | 236900 |
| 2023-01-11 | 14.75 | $6.11 | 91339 |
| 2023-01-10 | 15.26 | $6.24 | 73531 |
| 2023-01-09 | 15.40 | $6.23 | 572300 |
| 2023-01-06 | 15.55 | $6.23 | 182018 |
| 2023-01-05 | 15.76 | $6.18 | 311500 |
| 2023-01-04 | 15.45 | $6.16 | 281800 |
| 2023-01-03 | 15.26 | $6.01 | 872000 |
| 2022-12-30 | 15.38 | $5.95 | 249336 |
| 2022-12-29 | 15.65 | $5.96 | 242000 |
| 2022-12-28 | 15.23 | $5.96 | 285400 |
| 2022-12-27 | 14.78 | $6.00 | 500704 |
| 2022-12-23 | 14.72 | $5.85 | 224900 |
| 2022-12-22 | 15.02 | $5.86 | 286645 |
| 2022-12-21 | 14.76 | $5.81 | 223029 |
| 2022-12-20 | 14.72 | $5.83 | 240013 |
| 2022-12-19 | 14.51 | $5.74 | 448511 |
| 2022-12-16 | 14.52 | $5.75 | 531204 |
| 2022-12-15 | 14.37 | $5.69 | 319700 |
| 2022-12-14 | 14.72 | $5.72 | 543200 |
| 2022-12-13 | 14.85 | $5.73 | 415100 |
| 2022-12-12 | 14.92 | $5.74 | 420644 |
| 2022-12-09 | 15.42 | $5.69 | 387300 |
| 2022-12-08 | 15.95 | $5.63 | 299500 |
| 2022-12-07 | 16.75 | $5.58 | 276616 |
| 2022-12-06 | 17.32 | $5.65 | 207200 |
| 2022-12-05 | 17.91 | $5.65 | 778600 |
| 2022-12-02 | 18.76 | $5.62 | 631900 |
| 2022-12-01 | 19.58 | $5.70 | 223810 |
| 2022-11-30 | 20.42 | $5.73 | 301642 |
| 2022-11-29 | 21.30 | $5.60 | 721641 |
| 2022-11-28 | 22.20 | $5.54 | 621421 |
| 2022-11-25 | 22.94 | $5.53 | 295500 |
| 2022-11-23 | 24.11 | $5.58 | 380236 |
| 2022-11-22 | 25.06 | $5.57 | 722610 |
| 2022-11-21 | 26.07 | $5.56 | 617000 |
| 2022-11-18 | 27.32 | $5.53 | 196307 |
| 2022-11-17 | 28.63 | $5.62 | 305200 |
| 2022-11-16 | 29.81 | $5.51 | 287400 |
| 2022-11-15 | 31.36 | $5.56 | 362526 |
| 2022-11-14 | 33.00 | $5.37 | 469819 |
| 2022-11-11 | 33.88 | $5.36 | 450000 |
| 2022-11-10 | 34.89 | $5.23 | 480719 |
| 2022-11-09 | 35.53 | $5.20 | 331300 |
| 2022-11-08 | 35.95 | $5.34 | 784800 |
| 2022-11-07 | 36.72 | $5.27 | 544337 |
| 2022-11-04 | 37.80 | $5.23 | 369900 |
| 2022-11-03 | 38.62 | $5.01 | 366800 |
| 2022-11-02 | 38.60 | $5.02 | 1.8M |
| 2022-11-01 | 38.61 | $4.94 | 3.0M |
| 2022-10-31 | 38.17 | $4.95 | 509701 |
| 2022-10-28 | 37.88 | $5.08 | 430100 |
| 2022-10-27 | 37.91 | $5.10 | 377300 |
| 2022-10-26 | 37.95 | $5.09 | 403506 |
| 2022-10-25 | 37.98 | $5.10 | 578600 |
| 2022-10-24 | 37.41 | $5.12 | 417700 |
| 2022-10-21 | 36.90 | $5.27 | 174546 |
| 2022-10-20 | 36.70 | $5.35 | 251200 |
| 2022-10-19 | 36.68 | $5.27 | 325100 |
| 2022-10-18 | 36.41 | $5.30 | 562900 |
| 2022-10-17 | 36.18 | $5.41 | 935549 |
| 2022-10-14 | 35.41 | $5.30 | 271700 |
| 2022-10-13 | 34.60 | $5.38 | 503200 |
| 2022-10-12 | 33.85 | $5.32 | 236530 |
| 2022-10-11 | 32.80 | $5.42 | 472141 |
| 2022-10-10 | 31.92 | $5.47 | 319100 |
| 2022-10-07 | 31.29 | $5.59 | 95900 |
| 2022-10-06 | 30.64 | $5.67 | 190000 |
| 2022-10-05 | 30.42 | $5.73 | 280819 |
| 2022-10-04 | 30.19 | $5.63 | 977800 |
| 2022-10-03 | 29.95 | $5.54 | 310400 |
| 2022-09-30 | 29.15 | $5.48 | 472517 |
| 2022-09-29 | 28.31 | $5.44 | 874513 |
| 2022-09-28 | 27.42 | $5.55 | 537400 |
| 2022-09-27 | 26.65 | $5.65 | 809122 |
| 2022-09-26 | 26.12 | $5.62 | 355900 |
| 2022-09-23 | 25.28 | $5.91 | 140300 |
| 2022-09-22 | 24.77 | $5.94 | 206011 |
| 2022-09-21 | 24.71 | $6.04 | 382607 |
| 2022-09-20 | 24.74 | $6.05 | 306100 |
| 2022-09-19 | 25.01 | $6.10 | 254600 |
| 2022-09-16 | 25.35 | $6.17 | 128846 |
| 2022-09-15 | 25.71 | $6.03 | 905946 |
| 2022-09-14 | 25.65 | $6.07 | 156947 |
| 2022-09-13 | 25.47 | $6.06 | 303700 |
| 2022-09-12 | 25.27 | $6.03 | 424100 |
| 2022-09-09 | 24.81 | $6.01 | 282246 |
| 2022-09-08 | 24.19 | $5.96 | 326700 |
| 2022-09-07 | 23.37 | $6.04 | 202342 |
| 2022-09-06 | 22.93 | $6.09 | 207100 |
| 2022-09-02 | 22.65 | $6.19 | 178849 |
| 2022-09-01 | 22.36 | $6.33 | 449035 |
| 2022-08-31 | 22.25 | $6.37 | 230717 |
| 2022-08-30 | 22.83 | $6.40 | 136907 |
| 2022-08-29 | 23.51 | $6.44 | 168600 |
| 2022-08-26 | 23.50 | $6.56 | 243313 |
| 2022-08-25 | 23.86 | $6.52 | 174300 |
| 2022-08-24 | 24.24 | $6.44 | 134629 |
| 2022-08-23 | 23.68 | $6.58 | 267100 |
| 2022-08-22 | 23.44 | $6.62 | 277122 |
| 2022-08-19 | 23.40 | $6.56 | 68610 |
| 2022-08-18 | 23.15 | $6.53 | 190300 |
| 2022-08-17 | 22.97 | $6.57 | 223000 |
| 2022-08-16 | 22.43 | $6.59 | 129627 |
| 2022-08-15 | 22.11 | $6.67 | 198121 |
| 2022-08-12 | 21.82 | $6.64 | 382800 |
| 2022-08-11 | 21.52 | $6.64 | 151300 |
| 2022-08-10 | 21.30 | $6.62 | 141600 |
| 2022-08-09 | 20.91 | $6.60 | 336404 |
| 2022-08-08 | 20.44 | $6.56 | 227640 |
| 2022-08-05 | 19.70 | $6.56 | 157200 |
| 2022-08-04 | 19.38 | $6.54 | 80032 |
| 2022-08-03 | 19.00 | $6.46 | 142900 |
| 2022-08-02 | 18.08 | $6.41 | 747202 |
| 2022-08-01 | 17.11 | $6.56 | 192401 |
| 2022-07-29 | 16.48 | $6.56 | 85047 |
| 2022-07-28 | 15.89 | $6.58 | 246508 |
| 2022-07-27 | 15.28 | $6.62 | 119200 |
| 2022-07-26 | 14.63 | $6.66 | 111140 |
| 2022-07-25 | 14.36 | $6.54 | 261034 |
| 2022-07-22 | 13.85 | $6.54 | 298400 |
| 2022-07-21 | 13.32 | $6.60 | 76600 |
| 2022-07-20 | 12.91 | $6.64 | 113800 |
| 2022-07-19 | 12.48 | $6.72 | 286838 |
| 2022-07-18 | 12.45 | $6.76 | 158431 |
| 2022-07-15 | 12.59 | $6.60 | 120700 |
| 2022-07-14 | 12.28 | $6.59 | 118232 |
| 2022-07-13 | 12.15 | $6.73 | 247046 |
| 2022-07-12 | 12.29 | $6.69 | 181712 |
| 2022-07-11 | 12.05 | $6.68 | 167731 |
| 2022-07-08 | 11.72 | $6.74 | 90808 |
| 2022-07-07 | 11.93 | $6.71 | 139231 |
| 2022-07-06 | 12.12 | $6.62 | 257800 |
| 2022-07-05 | 12.07 | $6.71 | 176106 |
| 2022-07-01 | 12.52 | $6.72 | 73300 |
| 2022-06-30 | 13.03 | $6.71 | 97516 |
| 2022-06-29 | 13.57 | $6.73 | 138300 |
| 2022-06-28 | 13.79 | $6.80 | 121100 |
| 2022-06-27 | 13.75 | $6.70 | 146200 |
| 2022-06-24 | 14.47 | $6.71 | 120200 |
| 2022-06-23 | 15.21 | $6.63 | 112102 |
| 2022-06-22 | 15.28 | $6.62 | 202122 |
| 2022-06-21 | 15.35 | $6.66 | 168003 |
| 2022-06-17 | 15.28 | $6.50 | 188602 |
| 2022-06-16 | 14.09 | $6.60 | 159404 |
| 2022-06-15 | 12.83 | $6.66 | 127749 |
| 2022-06-14 | 11.51 | $6.65 | 175000 |
| 2022-06-13 | 10.47 | $6.70 | 190500 |
| 2022-06-10 | 9.29 | $6.68 | 144400 |
| 2022-06-09 | 8.53 | $6.71 | 126917 |
| 2022-06-08 | 7.88 | $6.83 | 241000 |
| 2022-06-07 | 7.53 | $6.94 | 179045 |
| 2022-06-06 | 7.34 | $6.98 | 171910 |
| 2022-06-03 | 7.27 | $7.03 | 79041 |
| 2022-06-02 | 7.44 | $7.05 | 194510 |
| 2022-06-01 | 7.62 | $7.02 | 100400 |
| 2022-05-31 | 7.82 | $7.00 | 215100 |
| 2022-05-27 | 8.02 | $7.11 | 85700 |
| 2022-05-26 | 8.37 | $7.03 | 112225 |
| 2022-05-25 | 8.68 | $6.85 | 123600 |
| 2022-05-24 | 8.52 | $6.76 | 125726 |
| 2022-05-23 | 8.24 | $7.11 | 296822 |
| 2022-05-20 | 8.11 | $7.10 | 82300 |
| 2022-05-19 | 7.98 | $7.06 | 102408 |
| 2022-05-18 | 7.98 | $6.92 | 187840 |
| 2022-05-17 | 8.25 | $6.95 | 73400 |
| 2022-05-16 | 8.38 | $6.89 | 233300 |
| 2022-05-13 | 8.51 | $6.89 | 229134 |
| 2022-05-12 | 8.65 | $6.74 | 127507 |
| 2022-05-11 | 8.33 | $6.78 | 115524 |
| 2022-05-10 | 8.17 | $6.86 | 806900 |
| 2022-05-09 | 7.99 | $6.86 | 137601 |
| 2022-05-06 | 8.28 | $6.93 | 145700 |
| 2022-05-05 | 8.56 | $6.91 | 86515 |
| 2022-05-04 | 8.82 | $7.12 | 107510 |
| 2022-05-03 | 8.86 | $6.92 | 111100 |
| 2022-05-02 | 9.05 | $6.92 | 155307 |
| 2022-04-29 | 9.32 | $6.99 | 143600 |
| 2022-04-28 | 9.77 | $7.02 | 93400 |
| 2022-04-27 | 10.18 | $6.93 | 125500 |
| 2022-04-26 | 10.19 | $6.89 | 217744 |
| 2022-04-25 | 9.88 | $7.07 | 123900 |
| 2022-04-22 | 10.02 | $7.19 | 49800 |
| 2022-04-21 | 10.44 | $7.25 | 77000 |
| 2022-04-20 | 10.58 | $7.24 | 87000 |
| 2022-04-19 | 10.73 | $7.28 | 868300 |
| 2022-04-18 | 11.26 | $7.12 | 314307 |
| 2022-04-14 | 11.60 | $7.15 | 247000 |
| 2022-04-13 | 12.14 | $7.16 | 94842 |
| 2022-04-12 | 12.72 | $7.12 | 82808 |
| 2022-04-11 | 13.32 | $7.23 | 50300 |
| 2022-04-08 | 13.97 | $7.16 | 144300 |
| 2022-04-07 | 14.39 | $7.05 | 90200 |
| 2022-04-06 | 15.04 | $7.22 | 123300 |
| 2022-04-05 | 15.72 | $7.30 | 58638 |
| 2022-04-04 | 15.73 | $7.31 | 142411 |
| 2022-04-01 | 16.28 | $7.37 | 83423 |
| 2022-03-31 | 16.86 | $7.27 | 92003 |
| 2022-03-30 | 17.74 | $7.43 | 81000 |
| 2022-03-29 | 18.02 | $7.46 | 126944 |
| 2022-03-28 | 18.43 | $7.43 | 48700 |
| 2022-03-25 | 18.92 | $7.41 | 134527 |
| 2022-03-24 | 19.44 | $7.38 | 53000 |
| 2022-03-23 | 20.17 | $7.29 | 130600 |
| 2022-03-22 | 20.94 | $7.35 | 407830 |
| 2022-03-21 | 21.91 | $7.32 | 404232 |
| 2022-03-18 | 22.99 | $7.35 | 142000 |
| 2022-03-17 | 24.12 | $7.14 | 110515 |
| 2022-03-16 | 24.83 | $7.01 | 404100 |
| 2022-03-15 | 25.21 | $6.77 | 444127 |
| 2022-03-14 | 24.83 | $6.85 | 124400 |
| 2022-03-11 | 25.01 | $6.79 | 81100 |
| 2022-03-10 | 25.17 | $6.87 | 159400 |
| 2022-03-09 | 25.48 | $6.76 | 136200 |
| 2022-03-08 | 25.63 | $6.77 | 992500 |
| 2022-03-07 | 25.87 | $6.63 | 267600 |
| 2022-03-04 | 25.31 | $6.71 | 198100 |
| 2022-03-03 | 24.77 | $6.69 | 183000 |
| 2022-03-02 | 24.09 | $6.69 | 416600 |
| 2022-03-01 | 23.37 | $6.89 | 262934 |
| 2022-02-28 | 22.80 | $7.02 | 603830 |
| 2022-02-25 | 22.62 | $7.15 | 192700 |
| 2022-02-24 | 22.73 | $7.17 | 275000 |
| 2022-02-23 | 22.84 | $7.39 | 100409 |
| 2022-02-22 | 23.87 | $7.40 | 223900 |
| 2022-02-18 | 24.88 | $7.61 | 231210 |
| 2022-02-17 | 25.14 | $7.65 | 417600 |
| 2022-02-16 | 25.32 | $7.57 | 55700 |
| 2022-02-15 | 25.71 | $7.57 | 71100 |
| 2022-02-14 | 26.12 | $7.56 | 209900 |
| 2022-02-11 | 25.38 | $7.58 | 160400 |
| 2022-02-10 | 24.61 | $7.45 | 100700 |
| 2022-02-09 | 24.09 | $7.30 | 153841 |
| 2022-02-08 | 24.14 | $7.24 | 137200 |
| 2022-02-07 | 24.36 | $7.09 | 33418 |
| 2022-02-04 | 25.03 | $7.09 | 106600 |
| 2022-02-03 | 25.74 | $7.11 | 45600 |
| 2022-02-02 | 25.15 | $7.14 | 230414 |
| 2022-02-01 | 24.33 | $7.17 | 143137 |
| 2022-01-31 | 23.76 | $7.13 | 404500 |
| 2022-01-28 | 23.17 | $7.06 | 516742 |
| 2022-01-27 | 22.68 | $7.10 | 826600 |
| 2022-01-26 | 21.88 | $7.06 | 125505 |
| 2022-01-25 | 21.03 | $7.19 | 110300 |
| 2022-01-24 | 20.13 | $7.17 | 407500 |
| 2022-01-21 | 19.76 | $7.09 | 240000 |
| 2022-01-20 | 19.49 | $7.11 | 730512 |
| 2022-01-19 | 19.24 | $7.11 | 344609 |
| 2022-01-18 | 18.88 | $7.12 | 423800 |
| 2022-01-14 | 18.49 | $7.02 | 140900 |
| 2022-01-13 | 18.23 | $7.05 | 166700 |
| 2022-01-12 | 17.87 | $6.95 | 118643 |
| 2022-01-11 | 18.20 | $6.92 | 215200 |
| 2022-01-10 | 18.66 | $6.89 | 1.6M |
| 2022-01-07 | 19.15 | $6.77 | 370800 |
| 2022-01-06 | 20.14 | $6.69 | 468400 |
| 2022-01-05 | 20.93 | $6.65 | 374237 |
| 2022-01-04 | 21.69 | $6.61 | 274400 |
| 2022-01-03 | 22.45 | $6.56 | 533500 |
| 2021-12-31 | 22.84 | $6.42 | 411100 |
| 2021-12-30 | 22.76 | $6.52 | 660108 |
| 2021-12-29 | 23.28 | $6.49 | 508340 |
| 2021-12-28 | 23.74 | $6.47 | 754500 |
| 2021-12-27 | 24.14 | $6.34 | 725800 |
| 2021-12-23 | 23.92 | $6.33 | 368840 |
| 2021-12-22 | 23.84 | $6.30 | 191400 |
| 2021-12-21 | 23.44 | $6.29 | 407506 |
| 2021-12-20 | 23.03 | $6.36 | 871000 |
| 2021-12-17 | 22.75 | $6.34 | 509629 |
| 2021-12-16 | 22.51 | $6.31 | 514300 |
| 2021-12-15 | 22.26 | $6.31 | 410529 |
| 2021-12-14 | 21.96 | $6.31 | 398405 |
| 2021-12-13 | 21.51 | $6.33 | 422218 |
| 2021-12-10 | 21.55 | $6.39 | 603800 |
| 2021-12-09 | 21.60 | $6.37 | 1.6M |
| 2021-12-08 | 21.65 | $6.37 | 227000 |
| 2021-12-07 | 21.52 | $6.47 | 452900 |
| 2021-12-06 | 22.06 | $6.44 | 714329 |
| 2021-12-03 | 22.41 | $6.37 | 346300 |
| 2021-12-02 | 22.61 | $6.29 | 344841 |
| 2021-12-01 | 23.11 | $6.25 | 343400 |
| 2021-11-30 | 23.56 | $6.25 | 488000 |
| 2021-11-29 | 24.03 | $6.42 | 305629 |
| 2021-11-26 | 24.80 | $6.51 | 300320 |
| 2021-11-24 | 25.25 | $6.65 | 175500 |
| 2021-11-23 | 25.11 | $6.63 | 675226 |
| 2021-11-22 | 24.96 | $6.64 | 257700 |
| 2021-11-19 | 24.81 | $6.60 | 187704 |
| 2021-11-18 | 24.91 | $6.61 | 276210 |
| 2021-11-17 | 25.02 | $6.62 | 754814 |
| 2021-11-16 | 24.93 | $6.69 | 309300 |
| 2021-11-15 | 24.62 | $6.68 | 280700 |
| 2021-11-12 | 24.29 | $6.73 | 199900 |
| 2021-11-11 | 23.57 | $6.75 | 174900 |
| 2021-11-10 | 22.77 | $6.69 | 150917 |
| 2021-11-09 | 22.67 | $6.72 | 468241 |
| 2021-11-08 | 22.56 | $6.79 | 174800 |
| 2021-11-05 | 22.44 | $6.68 | 172037 |
| 2021-11-04 | 23.02 | $6.61 | 199945 |
| 2021-11-03 | 23.48 | $6.77 | 175100 |
| 2021-11-02 | 24.07 | $6.68 | 477500 |
| 2021-11-01 | 24.39 | $6.71 | 166300 |
| 2021-10-29 | 24.73 | $6.70 | 201720 |
| 2021-10-28 | 25.09 | $6.74 | 204500 |
| 2021-10-27 | 25.39 | $6.71 | 404116 |
| 2021-10-26 | 26.00 | $6.73 | 114901 |
| 2021-10-25 | 26.79 | $6.75 | 154636 |
| 2021-10-22 | 26.98 | $6.75 | 82303 |
| 2021-10-21 | 27.17 | $6.77 | 102010 |
| 2021-10-20 | 27.38 | $6.80 | 147300 |
| 2021-10-19 | 28.04 | $6.82 | 190341 |
| 2021-10-18 | 28.51 | $6.75 | 842437 |
| 2021-10-15 | 29.00 | $6.73 | 110742 |
| 2021-10-14 | 29.97 | $6.76 | 154200 |
| 2021-10-13 | 30.98 | $6.78 | 309400 |
| 2021-10-12 | 31.30 | $6.70 | 615208 |
| 2021-10-11 | 31.63 | $6.73 | 174845 |
| 2021-10-08 | 32.24 | $6.72 | 116600 |
| 2021-10-07 | 33.12 | $6.66 | 104900 |
| 2021-10-06 | 34.11 | $6.69 | 138823 |
| 2021-10-05 | 35.14 | $6.66 | 221300 |
| 2021-10-04 | 35.74 | $6.56 | 135632 |
| 2021-10-01 | 36.37 | $6.58 | 192500 |
| 2021-09-30 | 37.12 | $6.60 | 371400 |
| 2021-09-29 | 38.05 | $6.61 | 230018 |
| 2021-09-28 | 39.05 | $6.45 | 235900 |
| 2021-09-27 | 40.34 | $6.51 | 582215 |
| 2021-09-24 | 41.65 | $6.50 | 314125 |
| 2021-09-23 | 42.93 | $6.67 | 157729 |
| 2021-09-22 | 43.90 | $6.68 | 226500 |
| 2021-09-21 | 44.91 | $6.56 | 333100 |
| 2021-09-20 | 46.17 | $6.49 | 331000 |
| 2021-09-17 | 47.49 | $6.70 | 227922 |
| 2021-09-16 | 48.29 | $6.92 | 135100 |
| 2021-09-15 | 48.79 | $6.93 | 1.1M |
| 2021-09-14 | 49.47 | $6.95 | 198728 |
| 2021-09-13 | 50.00 | $7.05 | 386020 |
| 2021-09-10 | 50.30 | $7.02 | 93200 |
| 2021-09-09 | 50.73 | $6.90 | 258200 |
| 2021-09-08 | 51.20 | $7.01 | 221801 |
| 2021-09-07 | 51.62 | $7.02 | 187400 |
| 2021-09-03 | 51.81 | $7.21 | 313402 |
| 2021-09-02 | 51.71 | $7.33 | 150800 |
| 2021-09-01 | 51.27 | $7.28 | 161400 |
| 2021-08-31 | 50.84 | $7.28 | 97600 |
| 2021-08-30 | 50.39 | $7.26 | 78700 |
| 2021-08-27 | 49.61 | $7.23 | 93400 |
| 2021-08-26 | 48.79 | $7.33 | 101331 |
| 2021-08-25 | 47.62 | $7.33 | 82200 |
| 2021-08-24 | 46.40 | $7.24 | 225144 |
| 2021-08-23 | 45.13 | $7.31 | 163500 |
| 2021-08-20 | 43.58 | $7.29 | 140600 |
| 2021-08-19 | 41.96 | $7.39 | 83000 |
| 2021-08-18 | 40.11 | $7.40 | 116444 |
| 2021-08-17 | 38.00 | $7.36 | 96200 |
| 2021-08-16 | 35.78 | $7.43 | 108100 |
| 2021-08-13 | 33.36 | $7.39 | 46520 |
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